如興 (4414)-國泰-高雄券商分點個股進出

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

如興

(4414)

股價
3.21
漲跌
▲0.01
漲幅
+0.31%
成交量
509張
產業
上市紡織類股
214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

如興 (4414)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/23	1	3.20	0	0.00	3.22	1	897	0.11%
2024/05/16	5	3.15	0	0.00	3.30	5	994	0.50%
2024/05/15	63	3.25	10	3.25	3.25	53	937	5.65%
2024/05/14	0	0.00	5	3.57	3.60	-5	806	-0.62%
2024/05/07	0	0.00	1	3.62	3.62	-1	837	-0.12%
2024/05/06	0	0.00	1	3.67	3.66	-1	846	-0.12%
2024/05/03	0	0.00	1	3.63	3.67	-1	845	-0.12%
2024/04/25	0	0.00	0.3	3.50	3.52	-0.3	845	-0.04%
2024/04/23	0	3.58	0	3.61	3.53	0	862	0.00%
2024/04/22	0	0.00	3	3.52	3.53	-3	858	-0.35%
2024/04/19	0	3.70	0	0.00	3.57	0	853	0.00%
2024/04/17	0	3.69	0	0.00	3.56	0	849	0.00%
2024/04/16	0.3	3.70	0	0.00	3.54	0.3	853	0.04%
2024/04/15	0	3.71	0	0.00	3.58	0	845	0.00%
2024/04/12	1	3.61	0	0.00	3.61	1	826	0.12%
2024/04/11	2	3.60	0	0.00	3.65	2	823	0.24%
2024/04/08	5	3.60	0	0.00	3.58	5	831	0.60%
2024/03/25	0	3.72	0	0.00	3.69	0	872	0.00%
2024/03/19	0	3.89	0	0.00	3.77	0	915	0.00%
2024/03/18	0	0.00	0.1	3.91	3.83	-0.1	917	-0.01%
2024/03/14	0	3.72	0	0.00	3.60	0	911	0.00%
2024/03/13	0	3.60	0	0.00	3.57	0	911	0.00%
2024/03/07	1	3.60	0	0.00	3.61	1	984	0.10%
2024/03/06	1	3.58	0	0.00	3.64	1	992	0.10%
2024/03/05	8	3.63	0	0.00	3.60	8	995	0.80%
2024/03/04	0	3.75	0	0.00	3.71	0	1,030	0.00%
2024/02/26	0	0.00	2	3.89	3.87	-2	1,059	-0.19%
2024/02/23	0	0.00	25	3.95	3.86	-25	1,068	-2.34%
2024/02/22	1.1	3.85	0	0.00	3.87	1.1	1,058	0.10%
2024/02/21	1	3.97	10.3	3.96	3.91	-9.3	1,046	-0.89%
2024/02/15	0	0.00	1	3.49	3.50	-1	977	-0.10%
2024/01/31	1	3.43	0	0.00	3.44	1	942	0.11%
2024/01/29	2	3.46	0	0.00	3.46	2	942	0.21%
2024/01/26	1	3.48	0	0.00	3.48	1	933	0.11%
2024/01/24	0	0.00	4	3.47	3.48	-4	929	-0.43%
2024/01/22	1	3.49	0	0.00	3.49	1	924	0.11%
2024/01/19	2	3.48	0	0.00	3.50	2	926	0.22%
2024/01/17	3.1	3.48	0	0.00	3.44	3.1	927	0.34%
2024/01/16	0	0.00	1	3.52	3.52	-1	912	-0.11%
2024/01/15	1	3.54	0.5	3.55	3.55	0.5	915	0.06%
2024/01/12	1	3.57	0	3.64	3.56	1	916	0.11%
2024/01/10	3	3.54	0	0.00	3.58	3	926	0.32%
2024/01/04	0.1	3.60	0	0.00	3.60	0.1	955	0.01%
2023/12/28	4	3.60	0	0.00	3.60	4	938	0.43%
2023/12/27	1	3.60	0	0.00	3.62	1	947	0.11%
2023/12/25	5	3.59	0	0.00	3.60	5	946	0.53%
2023/12/22	3.1	3.60	0	0.00	3.61	3.1	941	0.32%
2023/12/21	1	3.59	0	0.00	3.59	1	936	0.11%
2023/12/20	0	0.00	10	3.59	3.59	-10	916	-1.09%
2023/12/19	5	3.57	0	3.66	3.59	5	900	0.56%
2023/12/18	1	3.60	0	0.00	3.60	1	877	0.11%
2023/12/15	0	3.57	0	0.00	3.62	0	869	0.00%
2023/12/14	1	3.58	0	0.00	3.62	1	872	0.11%
2023/12/13	0	3.69	0	0.00	3.60	0	861	0.00%
2023/12/12	8.1	3.64	0	0.00	3.59	8.1	845	0.96%
2023/12/11	4	3.77	0	0.00	3.73	4	815	0.49%
2023/12/08	3	3.77	0	0.00	3.80	3	809	0.37%
2023/12/07	5	3.78	0	0.00	3.80	5	814	0.61%
2023/12/06	7	3.78	1	3.79	3.80	6	800	0.75%
2023/12/05	6	3.87	0	0.00	3.89	6	787	0.76%
2023/12/04	13	3.96	20	3.96	3.99	-7	772	-0.91%
2023/11/30	11	4.03	1.7	4.02	4.01	9.3	756	1.23%
2023/11/27	1	3.86	0	0.00	3.85	1	678	0.15%
2023/11/24	2	3.88	1	3.91	3.90	1	708	0.14%
2023/11/21	1	3.93	0	0.00	3.93	1	685	0.15%
2023/11/17	0	0.00	1	3.92	3.91	-1	689	-0.14%
2023/11/16	11	4.01	0	0.00	3.98	11	681	1.61%
2023/11/13	0	0.00	1	3.63	3.65	-1	690	-0.14%
2023/11/09	0.1	3.60	0	0.00	3.56	0.1	810	0.01%
2023/11/03	1	3.50	0	0.00	3.51	1	911	0.11%
2023/11/02	0	0.00	1	3.50	3.46	-1	926	-0.11%
2023/10/30	5	3.52	0	0.00	3.53	5	980	0.51%
2023/10/25	22	3.44	0	0.00	3.42	22	1,034	2.13%
2023/10/23	2	3.43	0	0.00	3.42	2	1,093	0.18%
2023/10/20	3	3.45	0	0.00	3.46	3	1,127	0.27%
2023/10/19	4	3.50	0	0.00	3.51	4	1,151	0.35%
2023/10/18	1	3.45	3	3.50	3.46	-2	1,170	-0.17%
2023/10/17	0	3.46	0	0.00	3.45	0	1,176	0.00%
2023/10/13	4	3.42	0	0.00	3.42	4	1,208	0.33%
2023/10/12	15.1	3.50	0	0.00	3.49	15.1	1,266	1.19%
2023/10/11	7	3.56	0	0.00	3.56	7	1,375	0.51%
2023/10/06	1	3.67	0	0.00	3.66	1	1,430	0.07%
2023/10/05	15.3	3.65	0	0.00	3.65	15.3	1,532	1.00%
2023/10/04	2	3.68	0	0.00	3.67	2	1,569	0.13%
2023/10/03	6	3.63	0	0.00	3.66	6	1,637	0.37%
2023/10/02	6	3.71	0	0.00	3.72	6	1,715	0.35%
2023/09/28	4	3.74	0	0.00	3.76	4	1,888	0.21%
2023/09/27	5	3.75	0	0.00	3.76	5	2,221	0.23%
2023/09/26	3	3.81	0	0.00	3.78	3	2,413	0.12%
2023/09/21	1	3.85	1	3.88	3.85	0	3,524	0.00%
2023/09/20	2.3	3.89	0	0.00	3.90	2.3	3,630	0.06%
2023/09/19	1	3.94	0	3.99	3.90	1	3,652	0.03%
2023/09/15	20	3.95	0	0.00	3.98	20	4,218	0.47%
2023/09/13	6	3.95	0	0.00	3.97	6	4,571	0.13%
2023/09/12	23	3.96	0	0.00	3.97	23	4,707	0.49%
2023/09/11	5	3.99	0	0.00	4.00	5	4,968	0.10%
2023/09/08	1	3.98	0	0.00	3.99	1	5,039	0.02%
2023/09/07	10	4.00	0	0.00	3.99	10	5,082	0.20%
2023/09/06	11	4.00	0	4.03	3.99	11	5,106	0.22%
2023/09/05	2	3.96	0	4.04	4.00	2	5,317	0.04%
2023/09/04	1	3.98	0	0.00	3.99	1	5,417	0.02%
2023/09/01	12	4.00	0	0.00	3.99	12	5,564	0.22%
2023/08/31	1	4.00	0	0.00	4.00	1	5,636	0.02%
2023/08/29	30	3.93	0	0.00	3.91	30	7,619	0.39%
2023/08/28	1	3.96	0	0.00	3.95	1	7,624	0.01%
2023/08/25	3	3.96	0	0.00	3.96	3	7,621	0.04%
2023/08/24	11.2	3.93	0	0.00	3.91	11.2	7,624	0.15%
2023/08/23	26	3.93	0	0.00	3.95	26	7,636	0.34%
2023/08/21	5	3.99	0	0.00	3.99	5	7,708	0.06%
2023/08/18	1	3.93	0	0.00	3.98	1	7,892	0.01%
2023/08/17	8	3.93	2	4.01	3.85	6	7,900	0.08%
2023/08/16	13	4.05	3	4.09	4.08	10	7,887	0.13%
2023/08/14	7	3.46	0	0.00	3.39	7	7,794	0.09%
2023/08/11	0.2	3.66	3	3.70	3.62	-2.8	7,781	-0.04%
2023/08/10	7	3.75	0	0.00	3.70	7	7,784	0.09%
2023/08/07	4	3.85	0	0.00	3.80	4	7,756	0.05%
2023/08/04	6.1	3.83	2	3.85	3.89	4.1	7,736	0.05%
2023/08/02	3	3.83	0	0.00	3.81	3	7,754	0.04%
2023/08/01	5.2	3.89	2	3.90	3.88	3.2	7,753	0.04%
2023/07/31	4	3.95	0	0.00	3.91	4	7,759	0.05%
2023/07/28	5.1	3.98	0	0.00	3.97	5.1	7,787	0.07%
2023/07/27	15.1	3.97	0	0.00	4.00	15.1	7,786	0.19%
2023/07/26	8.1	3.90	0	0.00	3.87	8.1	7,783	0.10%
2023/07/25	3	4.01	0	0.00	3.99	3	7,772	0.04%
2023/07/24	4.1	4.20	3	4.12	4.10	1.1	7,761	0.01%
2023/07/21	2	4.25	4	4.26	4.24	-2	7,768	-0.03%
2023/07/20	0.2	4.30	3	4.30	4.30	-2.8	7,766	-0.04%
2023/07/19	0	0.00	2	4.39	4.39	-2	7,784	-0.03%
2023/07/18	0	0.00	2	4.40	4.31	-2	7,818	-0.03%
2023/07/17	3	4.39	0	0.00	4.38	3	7,802	0.04%
2023/07/14	4.7	4.74	11	4.60	4.58	-6.3	7,784	-0.08%
2023/07/13	7	4.49	16	4.67	4.40	-9	7,752	-0.12%
2023/07/12	10	4.71	21	4.65	4.57	-11	7,710	-0.14%
2023/07/11	5	4.88	5	4.93	4.91	0	7,634	0.00%
2023/07/10	0.5	5.02	6.1	5.00	4.93	-5.6	7,616	-0.07%
2023/07/07	21	4.89	6	4.85	4.83	15	7,585	0.20%
2023/07/06	45	5.14	21	5.12	5.08	24	7,496	0.32%
2023/07/05	83	5.45	14	5.43	5.43	69	7,338	0.94%
2023/07/04	23	5.14	1	5.14	5.14	22	7,011	0.31%
2023/07/03	42	4.68	1	4.68	4.68	41	6,825	0.60%
2023/06/30	13.1	4.22	20	4.26	4.26	-6.9	6,687	-0.10%
2023/06/29	95.6	4.26	111	4.23	4.26	-15.4	6,543	-0.24%	大賣/
2023/06/26	0	0.00	5	3.21	3.21	-5	5,672	-0.09%
2022/08/17	69.3	2.82	45.1	2.83	2.92	24.2	5,600	0.43%
2022/08/16	22.1	3.17	7.3	3.15	3.13	14.8	5,175	0.29%
2022/08/15	11.1	3.01	53	3.03	3.47	-41.9	5,156	-0.81%
2022/08/12	40	3.29	1	3.49	3.30	39	5,029	0.78%
2022/08/11	109.7	3.56	51	3.54	3.62	58.7	4,910	1.19%	大買/
2022/08/10	4	3.46	3	3.46	3.46	1	4,684	0.02%
2022/08/09	3	3.15	0	0.00	3.15	3	4,642	0.06%
2022/08/08	1	2.87	0	0.00	2.87	1	4,644	0.02%
2022/08/05	49	2.44	7	2.33	2.61	42	4,660	0.90%
2022/08/04	2	2.41	0	0.00	2.38	2	4,476	0.04%
2022/08/03	33	2.69	30	2.64	2.64	3	4,404	0.07%
2022/08/02	3	2.87	0	0.00	2.93	3	4,307	0.07%
2022/08/01	14.6	2.89	0	0.00	2.95	14.6	4,293	0.34%
2022/07/29	26	2.91	43	2.90	2.90	-17	3,183	-0.53%
2022/07/28	0	0.00	4	3.22	3.22	-4	2,340	-0.17%
2022/07/26	0.2	3.96	0	0.00	3.96	0.2	2,554	0.01%
2022/07/25	2.3	4.41	1	4.44	4.40	1.3	2,656	0.05%
2022/07/22	3	4.33	1	4.36	4.35	2	2,720	0.07%
2022/07/21	14.2	4.36	0	0.00	4.39	14.2	2,767	0.51%
2022/07/20	12.1	4.37	0	0.00	4.48	12.1	2,744	0.44%
2022/07/19	0.3	4.80	0	0.00	4.75	0.3	2,623	0.01%
2022/07/15	0.2	4.82	0	0.00	4.85	0.2	2,627	0.01%
2022/07/14	10.1	4.94	1	4.95	4.90	9.1	2,643	0.34%
2022/07/12	7.1	4.65	10	4.63	4.67	-2.9	2,687	-0.11%
2022/07/11	1.1	4.86	0	0.00	4.85	1.1	2,724	0.04%
2022/07/04	1	4.73	0	0.00	4.73	1	2,945	0.03%
2022/07/01	1	4.73	0	0.00	4.71	1	3,034	0.03%
2022/06/30	1	4.88	0	0.00	4.87	1	3,063	0.03%
2022/06/24	10	5.11	0	0.00	5.08	10	3,199	0.31%
2022/06/23	5	4.96	0	0.00	5.01	5	3,208	0.16%
2022/06/21	0	0.00	3	5.08	5.16	-3	3,211	-0.09%
2022/06/20	0	0.00	1	5.02	4.89	-1	3,208	-0.03%
2022/06/16	5	5.36	0	0.00	5.12	5	3,230	0.15%
2022/06/15	3	5.38	12	5.18	5.38	-9	3,260	-0.28%
2022/06/14	0	5.02	0	0.00	5.03	0	3,234	0.00%
2022/06/09	0	5.03	4	5.05	5.15	-4	3,375	-0.12%
2022/06/08	4	5.02	2	5.01	5.02	2	3,377	0.06%
2022/06/07	3	5.00	0	0.00	4.97	3	3,406	0.09%
2022/06/06	9	5.04	0	0.00	5.03	9	3,432	0.26%
2022/06/01	1.1	5.00	0	0.00	5.06	1.1	3,563	0.03%
2022/05/31	0	5.06	2	5.03	5.03	-2	3,576	-0.06%
2022/05/26	1	4.95	0	0.00	4.99	1	3,628	0.03%
2022/05/25	0	5.02	0	0.00	4.98	0	3,658	0.00%
2022/05/24	0.2	5.00	8	4.99	4.96	-7.8	3,690	-0.21%
2022/05/23	2	5.15	0	0.00	5.15	2	3,664	0.05%
2022/05/20	5	4.93	4	4.96	4.96	1	3,580	0.03%
2022/05/19	3.1	4.46	0	0.00	4.51	3.1	3,563	0.09%
2022/05/18	6	4.49	0	0.00	4.58	6	3,580	0.17%
2022/05/17	1	4.42	0	0.00	4.45	1	3,624	0.03%
2022/05/13	0.1	4.40	0	0.00	4.42	0.1	3,658	0.00%
2022/05/12	0.1	4.54	0	0.00	4.52	0.1	3,654	0.00%
2022/05/11	1	4.60	0	0.00	4.63	1	3,724	0.03%
2022/05/10	0.2	4.50	0	0.00	4.64	0.2	3,761	0.01%
2022/05/09	3.1	4.57	0	0.00	4.51	3.1	3,737	0.08%
2022/05/06	1	4.73	0	0.00	4.77	1	3,733	0.03%
2022/05/04	11.2	4.97	0	0.00	4.92	11.2	3,770	0.30%
2022/05/03	1	5.15	0	0.00	5.25	1	3,739	0.03%
2022/04/29	1	4.69	0	0.00	5.12	1	3,672	0.03%
2022/04/28	4.1	4.66	1	4.70	4.66	3.1	3,631	0.09%
2022/04/27	6.1	4.88	0	0.00	4.79	6.1	3,598	0.17%
2022/04/25	1.1	5.07	1	5.15	5.08	0.1	3,578	0.00%
2022/04/22	2	5.16	0	0.00	5.26	2	3,558	0.06%
2022/04/19	5	5.30	0	0.00	5.28	5	3,660	0.14%
2022/04/18	0	5.13	0	0.00	5.11	0	3,680	0.00%
2022/04/15	10.1	5.34	0	0.00	5.26	10.1	3,667	0.28%
2022/04/14	2	5.45	0	0.00	5.46	2	3,654	0.05%
2022/04/13	1	5.53	73	5.63	5.63	-72	3,639	-1.98%
2022/04/12	12.1	5.52	0	0.00	5.45	12.1	3,648	0.33%
2022/04/11	1.1	5.72	0	0.00	5.70	1.1	3,611	0.03%
2022/04/07	3.1	5.92	0	0.00	5.89	3.1	3,583	0.09%
2022/04/06	0	0.00	5	6.07	6.03	-5	3,620	-0.14%
2022/04/01	0.1	6.08	8	6.06	6.04	-7.9	3,602	-0.22%
2022/03/29	1	6.13	3	6.20	6.13	-2	3,622	-0.06%
2022/03/28	0.1	6.20	5	6.20	6.24	-4.9	3,727	-0.13%
2022/03/25	0.1	6.29	0	0.00	6.29	0.1	3,812	0.00%
2022/03/24	7	6.34	0	0.00	6.35	7	3,827	0.18%
2022/03/23	3	6.37	0	0.00	6.35	3	3,874	0.08%
2022/03/22	3	6.36	0	0.00	6.35	3	3,923	0.08%
2022/03/21	0	0.00	4	6.42	6.45	-4	3,941	-0.10%
2022/03/15	0.5	6.25	0	0.00	5.90	0.5	3,966	0.01%
2022/03/11	0.1	6.10	0	0.00	6.10	0.1	3,938	0.00%
2022/03/09	5	6.13	3	6.18	6.18	2	4,159	0.05%
2022/03/08	2	6.07	0	0.00	6.03	2	4,258	0.05%
2022/03/07	4.1	6.16	0	0.00	6.15	4.1	4,290	0.10%
2022/03/04	0.1	6.45	3	6.45	6.42	-2.9	4,462	-0.06%
2022/03/03	2	6.54	0	0.00	6.51	2	4,498	0.04%
2022/03/02	0	0.00	8	6.58	6.58	-8	4,582	-0.17%
2022/03/01	10	6.64	2	6.65	6.67	8	4,599	0.17%
2022/02/24	3.1	6.74	1	6.76	6.63	2.1	4,661	0.05%
2022/02/23	1	6.83	15	6.84	6.82	-14	4,680	-0.30%
2022/02/22	4	6.90	0	0.00	6.84	4	4,696	0.09%
2022/02/21	1	7.01	2	6.99	7.02	-1	4,682	-0.02%
2022/02/18	4	6.88	0	0.00	6.89	4	4,661	0.09%
2022/02/17	12	6.96	28	6.98	6.95	-16	4,645	-0.34%
2022/02/16	9	6.79	0	0.00	6.86	9	4,580	0.20%
2022/02/15	1	6.64	5	6.63	6.67	-4	4,531	-0.09%
2022/02/14	0	0.00	6	6.69	6.60	-6	4,574	-0.13%
2022/02/11	13	6.93	23	6.97	6.88	-10	4,536	-0.22%
2022/02/10	7	6.85	5	6.85	6.91	2	4,436	0.05%
2022/02/09	1	6.73	0	0.00	6.71	1	4,381	0.02%
2022/02/08	2	6.67	136	6.57	6.72	-134	4,378	-3.06%	大賣/鉅額交易
2022/02/07	7	6.48	102	6.48	6.53	-95	4,336	-2.19%	大賣/
2022/01/26	11	6.16	0	0.00	6.17	11	4,295	0.26%
2022/01/25	21	6.18	0	0.00	6.15	21	4,283	0.49%
2022/01/24	7.1	6.30	0	0.00	6.29	7.1	4,242	0.17%
2022/01/21	1.1	6.44	0	0.00	6.43	1.1	4,209	0.03%
2022/01/20	20	6.53	0	0.00	6.55	20	4,162	0.48%
2022/01/19	2	6.66	14	6.68	6.62	-12	4,135	-0.29%
2022/01/18	14	6.75	0	0.00	6.71	14	4,112	0.34%
2022/01/17	4	6.80	0	0.00	6.75	4	4,090	0.10%
2022/01/14	7.1	6.87	24	6.86	6.84	-16.9	4,095	-0.41%
2022/01/13	5	7.03	0	0.00	7.02	5	4,075	0.12%
2022/01/12	0	0.00	1	7.17	7.13	-1	4,045	-0.02%
2022/01/10	3	6.95	0	0.00	6.95	3	4,051	0.07%
2022/01/07	16	7.08	0	0.00	7.01	16	4,025	0.40%
2022/01/06	5	7.01	0	0.00	7.02	5	3,996	0.13%
2022/01/05	6	7.10	0	0.00	7.06	6	4,001	0.15%
2021/12/30	0.2	7.22	0	0.00	7.20	0.2	3,921	0.01%
2021/12/29	13	7.16	75.4	7.14	7.30	-62.4	3,873	-1.61%
2021/12/28	2.1	7.07	0	0.00	7.01	2.1	3,741	0.06%
2021/12/27	5	7.10	10	7.10	7.10	-5	3,715	-0.13%
2021/12/24	5	7.04	3	7.08	7.11	2	3,665	0.05%
2021/12/22	6	7.04	0	0.00	6.90	6	3,580	0.17%
2021/12/21	4.2	6.48	1	6.48	6.73	3.2	3,439	0.09%
2021/12/20	3.2	6.62	6	6.69	6.61	-2.8	3,331	-0.09%
2021/12/17	69.2	6.70	0	0.00	6.68	69.2	3,297	2.10%
2021/12/16	11.1	6.77	0	0.00	6.75	11.1	3,238	0.34%
2021/12/15	9	6.87	0	0.00	6.84	9	3,215	0.28%
2021/12/14	24	6.97	1	6.92	6.86	23	3,193	0.72%
2021/12/10	2	7.04	2	7.00	7.00	0	3,039	0.00%
2021/12/09	6	7.00	0	0.00	7.04	6	3,027	0.20%
2021/12/08	1	7.02	0	0.00	7.01	1	3,018	0.03%
2021/12/07	14	7.05	0	0.00	7.06	14	2,995	0.47%
2021/12/06	3	7.11	0	0.00	7.09	3	2,951	0.10%
2021/12/03	6.8	7.02	0	0.00	7.05	6.8	2,884	0.23%
2021/12/02	17.1	7.14	0	0.00	7.15	17.1	2,691	0.63%
2021/12/01	1	7.49	0	0.00	7.37	1	2,575	0.04%
2021/11/30	0.4	7.54	0	0.00	7.57	0.4	2,527	0.02%
2021/11/29	0	7.40	0	0.00	7.42	0	2,362	0.00%
2021/11/26	35.1	7.50	0	0.00	7.28	35.1	2,361	1.49%
2021/11/25	110	7.58	1	7.56	7.56	109	2,347	4.64%	大買/鉅額交易
2021/11/24	111	7.62	0	0.00	7.63	111	2,642	4.20%	大買/鉅額交易
2021/11/23	11	7.61	0	0.00	7.60	11	2,661	0.41%
2021/11/22	16	7.82	17	7.81	7.89	-1	2,591	-0.04%
2021/11/19	2.1	7.56	0	0.00	7.52	2.1	2,537	0.08%
2021/11/18	3	7.59	2	7.62	7.60	1	2,507	0.04%
2021/11/17	0.3	7.69	0	0.00	7.62	0.3	2,485	0.01%
2021/11/12	11	7.71	0	0.00	7.69	11	2,475	0.44%
2021/11/11	9.1	7.79	0	0.00	7.75	9.1	2,476	0.37%
2021/11/09	4	8.04	0	0.00	8.09	4	2,439	0.16%
2021/11/08	9	8.09	0	0.00	8.06	9	2,447	0.37%
2021/11/05	9	8.03	0	0.00	8.06	9	2,461	0.37%
2021/11/04	10	8.11	0	0.00	8.10	10	2,458	0.41%
2021/11/02	8.1	8.15	0	0.00	8.16	8.1	2,441	0.33%
2021/11/01	3	8.34	0	0.00	8.33	3	2,424	0.12%
2021/10/29	1	8.46	0	0.00	8.44	1	2,426	0.04%
2021/10/28	1	8.69	0	0.00	8.56	1	2,448	0.04%
2021/10/25	17	8.77	1	8.72	8.71	16	2,432	0.66%
2021/10/22	5	8.80	0	0.00	8.80	5	2,439	0.20%
2021/10/20	0	0.00	1	8.39	8.44	-1	2,356	-0.04%
2021/10/18	10	8.30	0	0.00	8.42	10	2,347	0.43%
2021/10/14	0	0.00	146	8.00	8.03	-146	2,319	-6.29%	大賣/鉅額交易
2021/10/13	0	0.00	2	7.99	7.99	-2	2,315	-0.09%
2021/10/05	1.1	7.67	0	0.00	7.67	1.1	2,424	0.05%
2021/10/04	0	7.75	0	0.00	7.70	0	2,432	0.00%
2021/10/01	0.1	7.85	0	0.00	7.75	0.1	2,436	0.00%
2021/09/30	14	8.12	14	8.03	8.01	0	2,440	0.00%
2021/09/29	0.1	7.92	0	0.00	7.95	0.1	2,403	0.00%
2021/09/28	0	0.00	1	8.04	8.00	-1	2,421	-0.04%
2021/09/27	0	8.37	0	0.00	8.00	0	2,450	0.00%
2021/09/24	0	7.99	5	7.97	7.89	-5	2,502	-0.20%
2021/09/23	8.1	7.88	5	7.88	7.86	3.1	2,529	0.12%
2021/09/22	1.5	7.95	5	8.00	7.92	-3.5	2,556	-0.14%
2021/09/16	0.2	8.07	0	0.00	8.07	0.2	2,531	0.01%
2021/09/14	0	0.00	25	8.09	8.02	-25	2,555	-0.98%
2021/09/13	0	0.00	10	8.10	8.13	-10	2,545	-0.39%
2021/09/10	0	0.00	1	8.04	7.99	-1	2,530	-0.04%
2021/09/09	0.1	7.85	0	0.00	7.81	0.1	2,526	0.00%
2021/09/08	0.1	7.85	3	7.84	7.89	-2.9	2,539	-0.11%
2021/09/07	0.1	7.95	3	7.87	7.95	-2.9	2,562	-0.11%
2021/09/06	3	7.92	2	7.82	7.92	1	2,578	0.04%
2021/09/02	4.1	7.64	10.4	7.81	7.75	-6.3	2,580	-0.25%
2021/09/01	6	8.06	0	0.00	8.00	6	2,519	0.24%
2021/08/31	5	7.66	32	7.62	7.99	-27	2,467	-1.09%
2021/08/30	38.1	7.29	47	7.27	7.40	-8.9	2,404	-0.37%
2021/08/27	1	8.08	20	8.50	8.04	-19	2,123	-0.89%
2021/08/25	1	8.17	0	0.00	8.25	1	2,250	0.04%
2021/08/23	0	0.00	15	8.00	8.05	-15	2,301	-0.65%
2021/08/20	1	7.90	0	0.00	7.95	1	2,337	0.04%
2021/08/18	10	8.00	2	8.04	8.20	8	2,362	0.34%
2021/08/17	5	8.20	2	8.22	8.12	3	2,436	0.12%
2021/08/16	0	0.00	3	8.38	8.38	-3	2,503	-0.12%
2021/08/13	13	8.43	1	8.50	8.65	12	2,544	0.47%
2021/08/12	0	0.00	1	8.56	8.55	-1	2,585	-0.04%
2021/08/11	0	0.00	11	8.77	8.60	-11	2,621	-0.42%
2021/08/10	0	0.00	0.3	9.50	8.61	-0.3	2,680	-0.01%
2021/08/09	2	8.70	2	8.71	8.68	0	2,796	0.00%
2021/08/06	2	8.77	0	0.00	8.74	2	2,912	0.07%
2021/08/05	10.1	8.84	0	0.00	8.80	10.1	3,145	0.32%
2021/08/04	10	8.92	2	8.95	8.92	8	3,848	0.21%
2021/08/03	0	0.00	5	8.92	9.00	-5	4,821	-0.10%
2021/08/02	5	8.90	20	8.93	8.90	-15	4,851	-0.31%
2021/07/30	5	8.91	5	8.96	8.85	0	4,890	0.00%
2021/07/28	0	0.00	2	8.85	8.96	-2	5,034	-0.04%
2021/07/27	4.1	8.82	0	0.00	8.78	4.1	5,419	0.08%
2021/07/26	1	8.93	0	0.00	8.91	1	6,784	0.01%
2021/07/23	0	0.00	5	8.93	8.96	-5	6,886	-0.07%
2021/07/22	1	8.82	0	0.00	8.85	1	6,941	0.01%
2021/07/21	5	8.85	5	8.91	8.78	0	6,965	0.00%
2021/07/20	1.1	8.78	0	0.00	9.05	1.1	6,987	0.02%
2021/07/16	5	8.80	0	0.00	9.00	5	7,209	0.07%
2021/07/15	14	8.80	0	0.00	8.80	14	7,976	0.18%
2021/07/14	0	0.00	1	8.88	8.81	-1	8,213	-0.01%
2021/07/13	12.1	8.88	0	0.00	8.76	12.1	8,635	0.14%
2021/07/09	1	9.05	9	9.06	9.06	-8	8,675	-0.09%
2021/07/08	2	9.11	0	0.00	9.09	2	8,755	0.02%
2021/07/07	0.1	9.13	12.9	9.13	9.11	-12.8	8,901	-0.14%
2021/07/05	1	9.23	21	9.24	9.21	-20	9,032	-0.22%
2021/07/02	5	9.33	26	9.25	9.20	-21	9,077	-0.23%
2021/07/01	4	9.24	3	9.35	9.16	1	9,077	0.01%
2021/06/30	2	9.26	13.5	9.22	9.22	-11.5	9,077	-0.13%
2021/06/29	5	9.06	3	9.07	9.15	2	9,093	0.02%
2021/06/28	0	0.00	7	9.17	9.16	-7	9,264	-0.08%
2021/06/25	23	9.32	2	9.24	9.17	21	9,277	0.23%
2021/06/24	2	9.22	0	0.00	9.29	2	9,306	0.02%
2021/06/23	0	0.00	2	9.19	9.17	-2	9,362	-0.02%
2021/06/22	0	0.00	1	9.20	9.15	-1	9,345	-0.01%
2021/06/21	18.2	9.13	2	9.09	9.07	16.2	9,334	0.17%
2021/06/18	4	9.20	1	9.30	9.20	3	9,322	0.03%
2021/06/17	16	9.25	5	9.31	9.36	11	9,314	0.12%
2021/06/16	9	9.23	0	0.00	9.30	9	9,320	0.10%
2021/06/15	4.1	9.30	0	0.00	9.31	4.1	9,289	0.04%
2021/06/11	14	9.45	0	0.00	9.43	14	9,315	0.15%
2021/06/10	5.1	9.60	1	9.70	9.53	4.1	9,282	0.04%
2021/06/09	9	9.87	3	9.93	9.70	6	9,252	0.06%
2021/06/08	5	9.80	11	9.85	9.83	-6	9,268	-0.06%
2021/06/07	4	9.79	2	9.80	9.71	2	9,274	0.02%
2021/06/04	12	10.01	0	0.00	9.94	12	9,230	0.13%
2021/06/03	0	0.00	13	10.32	10.20	-13	9,170	-0.14%
2021/06/02	10	10.00	5	10.05	9.91	5	9,047	0.06%
2021/06/01	2	9.79	17	9.81	9.90	-15	8,981	-0.17%
2021/05/31	6	9.90	5	9.92	9.83	1	8,947	0.01%
2021/05/28	9	9.86	5	9.84	9.82	4	8,907	0.04%
2021/05/27	0	0.00	9	9.70	9.78	-9	8,872	-0.10%
2021/05/26	1.2	9.80	1.1	9.80	9.78	0.1	8,861	0.00%
2021/05/25	18	9.89	1	9.74	9.61	17	8,833	0.19%
2021/05/24	1.2	9.89	21	9.56	9.68	-19.8	8,749	-0.23%
2021/05/21	6	9.42	2	9.40	9.55	4	8,662	0.05%
2021/05/20	0	0.00	10	9.44	9.29	-10	8,615	-0.12%
2021/05/19	2	9.26	0	9.23	9.23	2	8,546	0.02%
2021/05/18	31	8.84	3	9.16	9.27	28	8,513	0.33%
2021/05/17	14.1	8.73	8	8.79	8.69	6.1	8,449	0.07%
2021/05/14	3	9.70	21	9.45	9.65	-18	8,330	-0.22%
2021/05/13	7	9.74	11	10.16	9.56	-4	8,226	-0.05%
2021/05/12	162	11.33	105	11.64	10.60	57	7,991	0.71%	大買/大賣/
2021/05/11	88.2	11.61	80.1	11.48	11.70	8.1	7,296	0.11%
2021/05/10	2	10.65	6	10.63	10.65	-4	6,317	-0.06%
2021/05/07	6	10.35	0	0.00	10.35	6	6,262	0.10%
2021/05/06	1	10.40	12	10.47	10.45	-11	6,215	-0.18%
2021/05/05	2	10.75	10	10.61	10.70	-8	6,145	-0.13%
2021/05/04	53.5	11.32	46	11.40	10.50	7.5	6,078	0.12%
2021/05/03	135	11.40	91	11.46	11.30	44	5,687	0.77%	大買/
2021/04/29	4	11.36	1	11.15	11.10	3	4,320	0.07%
2021/04/28	6	11.30	10	11.15	11.30	-4	4,242	-0.09%
2021/04/27	0	0.00	1	10.85	10.90	-1	4,191	-0.02%
2021/04/26	2	10.85	0	0.00	10.85	2	4,165	0.05%
2021/04/23	0	0.00	15	10.85	10.80	-15	4,146	-0.36%
2021/04/22	24	11.39	42	11.45	11.05	-18	4,138	-0.43%
2021/04/21	91	11.68	61	11.52	11.60	30	3,929	0.76%
2021/04/20	25	11.58	63	11.62	11.35	-38	3,153	-1.21%
2021/04/19	26	11.49	2	11.38	11.55	24	2,915	0.82%
2021/04/16	3.1	10.60	0	0.00	10.95	3.1	2,483	0.12%
2021/04/14	3	10.43	3	10.33	10.35	0	2,416	0.00%
2021/04/13	7	10.89	10	10.92	10.50	-3	2,423	-0.12%
2021/04/12	7	10.55	14	10.48	10.55	-7	2,284	-0.31%
2021/04/09	5	10.30	200	10.23	10.25	-195	2,167	-9.00%	大賣/鉅額交易
2021/04/08	11	10.31	73	10.25	10.25	-62	2,150	-2.88%
2021/04/07	20	10.00	0	0.00	10.00	20	2,101	0.95%
2021/04/06	112.1	10.15	2	10.25	10.10	110.1	2,095	5.26%	大買/鉅額交易
2021/04/01	7	10.35	1	10.35	10.40	6	2,065	0.29%
2021/03/31	56	10.30	10	10.25	10.45	46	2,032	2.26%
2021/03/30	106	10.20	1	10.20	10.25	105	1,889	5.56%	大買/鉅額交易
2021/03/29	7	10.19	6	10.31	10.15	1	1,865	0.05%
2021/03/26	2	10.15	0	10.00	10.15	2	1,889	0.11%
2021/03/22	0	0.00	6	9.80	9.85	-6	1,884	-0.32%
2021/03/19	11.1	9.94	0	0.00	9.78	11.1	1,893	0.59%
2021/03/18	0	0.00	1	10.05	9.97	-1	1,896	-0.05%
2021/03/17	6	10.10	0	0.00	9.96	6	1,961	0.31%
2021/03/16	0	0.00	4	9.99	9.98	-4	1,928	-0.21%
2021/03/12	0	0.00	1	10.05	10.00	-1	1,971	-0.05%
2021/03/11	1	9.94	0	0.00	9.94	1	1,964	0.05%
2021/03/10	21	9.62	0	0.00	9.58	21	1,973	1.06%
2021/03/09	0	9.60	0	0.00	9.62	0	1,998	0.00%
2021/03/04	0	9.79	1	9.82	9.81	-1	2,193	-0.05%
2021/03/02	3	9.88	0	0.00	9.82	3	2,249	0.13%
2021/02/25	0	0.00	9	10.13	10.10	-9	2,296	-0.39%
2021/02/24	6	10.04	0	0.00	10.00	6	2,339	0.26%
2021/02/23	10	10.10	0	0.00	10.05	10	2,338	0.43%
2021/02/17	32	9.94	0	0.00	9.93	32	2,360	1.36%
2021/02/05	3	9.66	0	0.00	9.84	3	2,365	0.13%
2021/02/04	20	9.65	0	0.00	9.63	20	2,357	0.85%
2021/02/03	10	9.48	0	0.00	9.44	10	2,352	0.43%
2021/02/02	35	9.60	4	9.58	9.62	31	2,355	1.32%
2021/02/01	1	9.27	0	0.00	9.54	1	2,348	0.04%
2021/01/29	0	9.33	5	9.50	9.59	-5	2,342	-0.21%
2021/01/28	0	0.00	1	9.53	9.36	-1	2,349	-0.04%
2021/01/26	0	0.00	3	9.83	9.79	-3	2,354	-0.13%
2021/01/25	1	9.76	0	0.00	9.77	1	2,360	0.04%
2021/01/22	0	9.66	6	9.55	9.60	-6	2,377	-0.25%
2021/01/21	1	9.40	0	0.00	9.51	1	2,382	0.04%
2021/01/20	4	9.51	0	0.00	9.50	4	2,368	0.17%
2021/01/18	0	0.00	12	9.45	9.59	-12	2,336	-0.51%
2021/01/15	5	9.86	0	0.00	9.83	5	2,334	0.21%
2021/01/12	4	10.10	0	0.00	10.05	4	2,320	0.17%
2021/01/11	6	10.21	0	0.00	10.20	6	2,323	0.26%
2021/01/08	23	10.15	1	10.20	10.50	22	2,408	0.91%
2021/01/07	7	10.22	7	10.00	10.05	0	2,399	0.00%
2021/01/06	7.1	10.42	1	10.30	10.30	6.1	2,376	0.26%
2021/01/05	1	11.00	3	11.07	11.00	-2	2,332	-0.09%
2021/01/04	0	0.00	2	11.05	11.05	-2	2,327	-0.09%
2020/12/29	5	11.14	0	0.00	11.15	5	2,364	0.21%
2020/12/28	7	11.14	5	11.10	11.10	2	2,394	0.08%
2020/12/25	1	11.30	5	11.35	11.25	-4	2,384	-0.17%
2020/12/24	11	11.28	16	11.35	11.40	-5	2,401	-0.21%
2020/12/22	0	0.00	1	11.30	11.10	-1	2,433	-0.04%
2020/12/18	8	11.00	0	0.00	11.20	8	2,649	0.30%
2020/12/16	1	11.25	1	11.10	11.10	0	2,725	0.00%
2020/12/14	0	0.00	4	11.00	11.10	-4	2,774	-0.14%
2020/12/11	8	11.20	0	0.00	11.05	8	2,794	0.29%
2020/12/09	0	0.00	1	11.75	11.55	-1	2,819	-0.04%
2020/12/08	0	0.00	8	11.50	11.60	-8	3,043	-0.26%
2020/12/07	0.1	11.35	0	0.00	11.35	0.1	3,143	0.00%
2020/12/04	0	0.00	10	11.60	11.55	-10	3,217	-0.31%
2020/12/03	0	0.00	1	11.55	11.55	-1	3,260	-0.03%
2020/12/02	5	11.60	0	0.00	11.55	5	3,339	0.15%
2020/12/01	1	11.60	3	11.62	11.85	-2	3,395	-0.06%
2020/11/30	4	11.74	5	11.65	11.85	-1	3,500	-0.03%
2020/11/27	6	11.16	0	0.00	11.20	6	3,389	0.18%
2020/11/26	0	0.00	16	11.10	11.10	-16	3,396	-0.47%
2020/11/25	0	0.00	1	11.10	11.10	-1	3,458	-0.03%
2020/11/24	11	11.05	0	0.00	11.05	11	3,458	0.32%
2020/11/23	8	11.20	0	0.00	11.20	8	3,437	0.23%
2020/11/19	0	0.00	11	11.40	11.40	-11	3,549	-0.31%
2020/11/18	0	11.95	0	0.00	11.40	0	3,646	0.00%
2020/11/16	0	0.00	1	11.45	11.30	-1	3,978	-0.03%
2020/11/13	0	0.00	1	11.45	11.55	-1	4,132	-0.02%
2020/11/10	1	11.30	0	0.00	11.30	1	4,529	0.02%
2020/11/05	20	11.60	0	0.00	11.55	20	5,472	0.37%
2020/11/03	1	11.20	0	0.00	11.20	1	6,245	0.02%
2020/11/02	0	0.00	5	11.25	11.15	-5	6,996	-0.07%
2020/10/29	0	0.00	5	11.45	11.55	-5	7,676	-0.07%
2020/10/22	0	0.00	6	12.00	11.90	-6	8,975	-0.07%
2020/10/20	1	11.80	0	0.00	11.75	1	9,666	0.01%
2020/10/19	1	11.75	11	11.82	11.80	-10	9,841	-0.10%
2020/10/16	6	11.83	5	11.85	11.65	1	9,954	0.01%
2020/10/15	6	11.77	3	11.77	11.80	3	9,977	0.03%
2020/10/14	0	0.00	16	11.91	11.90	-16	10,158	-0.16%
2020/10/13	13	11.65	5	12.00	11.70	8	10,485	0.08%
2020/10/12	2	12.00	5	12.00	12.00	-3	10,688	-0.03%
2020/10/08	8	12.05	0	0.00	12.00	8	11,159	0.07%
2020/10/07	0	0.00	10	12.35	12.40	-10	11,609	-0.09%
2020/10/06	0.1	12.50	0	0.00	12.50	0.1	12,052	0.00%
2020/10/05	0	0.00	3	12.42	12.50	-3	12,301	-0.02%
2020/09/29	1	12.20	3	12.17	12.15	-2	12,668	-0.02%
2020/09/28	0	0.00	11	12.04	12.10	-11	12,740	-0.09%
2020/09/25	2	11.93	5	11.90	11.95	-3	12,798	-0.02%
2020/09/24	3	11.73	1	11.80	11.70	2	12,884	0.02%
2020/09/23	9	12.46	1	12.80	12.30	8	12,824	0.06%
2020/09/21	8	13.34	8	13.38	13.30	0	12,966	0.00%
2020/09/18	1	13.00	12	13.05	13.15	-11	13,068	-0.08%
2020/09/17	0	0.00	3	12.80	12.70	-3	13,173	-0.02%
2020/09/16	11	12.64	2	12.58	12.70	9	13,462	0.07%
2020/09/14	0	0.00	3	12.40	12.65	-3	14,856	-0.02%
2020/09/11	43	12.81	18	12.65	12.35	25	15,884	0.16%
2020/09/10	10	13.62	2.2	13.57	13.40	7.8	16,839	0.05%
2020/09/09	0	0.00	1	13.60	13.65	-1	17,264	-0.01%
2020/09/08	1	13.10	0	0.00	13.15	1	18,053	0.01%
2020/09/07	6	13.51	6	13.65	13.50	0	18,234	0.00%
2020/09/04	3	13.33	5	13.30	13.25	-2	18,148	-0.01%
2020/09/03	2	13.20	17	13.00	13.10	-15	18,100	-0.08%
2020/09/02	0	0.00	2	12.65	12.55	-2	18,037	-0.01%
2020/09/01	0	0.00	41	12.45	12.55	-41	18,228	-0.22%
2020/08/31	3	12.65	12	12.63	12.45	-9	18,274	-0.05%
2020/08/28	0	0.00	13	12.55	12.45	-13	18,206	-0.07%
2020/08/27	0	0.00	2	12.45	12.40	-2	18,191	-0.01%
2020/08/26	6	12.45	20	12.40	12.45	-14	18,162	-0.08%
2020/08/24	1	12.20	0	0.00	12.10	1	18,002	0.01%
2020/08/21	28	11.69	17	11.75	11.90	11	17,898	0.06%
2020/08/20	8	11.36	5	11.56	11.90	3	17,746	0.02%
2020/08/19	16	12.01	11	11.95	12.10	5	17,550	0.03%
2020/08/18	10	12.50	18	12.48	12.45	-8	17,379	-0.05%
2020/08/17	8	12.43	0	0.00	12.25	8	17,254	0.05%
2020/08/14	7	12.41	13	12.70	12.70	-6	17,095	-0.04%
2020/08/13	14	12.40	5	12.36	12.30	9	16,938	0.05%
2020/08/12	26	12.76	18	12.76	13.00	8	16,673	0.05%
2020/08/11	8	13.55	0	0.00	13.55	8	16,092	0.05%
2020/08/10	70	15.67	2	16.00	15.05	68	15,976	0.43%
2020/08/07	19	15.82	17	16.02	15.75	2	15,564	0.01%
2020/08/06	42	16.34	88	15.98	15.95	-46	15,191	-0.30%
2020/08/05	1	15.60	3	15.32	15.45	-2	14,444	-0.01%
2020/08/04	92	15.47	38	15.42	15.40	54	14,250	0.38%
2020/08/03	15	15.43	83	15.30	15.75	-68	13,748	-0.49%
2020/07/31	61	14.75	43	14.93	14.35	18	13,101	0.14%
2020/07/30	0	0.00	8	14.43	14.55	-8	12,812	-0.06%
2020/07/29	1	14.20	11	14.24	14.25	-10	12,624	-0.08%
2020/07/28	0.1	13.85	14	13.98	13.85	-13.9	12,574	-0.11%
2020/07/27	5	14.28	6	14.28	14.10	-1	12,514	-0.01%
2020/07/24	30	13.98	50	13.96	14.05	-20	12,240	-0.16%
2020/07/23	9.1	13.42	4	13.65	13.40	5.1	11,850	0.04%
2020/07/22	23	13.79	1	14.00	13.70	22	11,721	0.19%
2020/07/21	4	13.96	5	13.96	13.85	-1	11,600	-0.01%
2020/07/20	0	0.00	7	13.90	13.80	-7	11,489	-0.06%
2020/07/17	10	13.81	13	13.79	13.60	-3	11,305	-0.03%
2020/07/16	6	13.95	1	14.55	14.00	5	10,973	0.05%
2020/07/15	32	13.53	27	13.97	13.80	5	10,716	0.05%
2020/07/14	75	14.94	31	14.44	14.25	44	10,247	0.43%
2020/07/13	19	15.04	24	15.05	15.05	-5	9,772	-0.05%
2020/07/10	52	13.29	55	13.60	13.70	-3	9,325	-0.03%
2020/07/09	7	13.22	3	13.25	13.05	4	9,064	0.04%
2020/07/08	82	14.05	32	13.77	13.65	50	8,877	0.56%
2020/07/07	3	13.87	4	13.73	13.80	-1	8,634	-0.01%
2020/07/06	7	14.16	9	14.17	14.10	-2	8,535	-0.02%
2020/07/03	10	14.34	18	14.07	14.10	-8	8,475	-0.09%
2020/07/02	0	0.00	1	13.30	13.30	-1	8,345	-0.01%
2020/07/01	7	13.36	6	13.59	13.25	1	8,277	0.01%
2020/06/30	6	13.10	8	12.96	13.40	-2	8,128	-0.02%
2020/06/29	14	12.16	7	12.13	12.20	7	7,970	0.09%
2020/06/24	4	13.30	14	13.07	12.75	-10	7,825	-0.13%
2020/06/23	5	13.11	40	12.99	13.05	-35	7,669	-0.46%
2020/06/22	15	14.06	13	14.22	13.85	2	7,370	0.03%
2020/06/19	112	15.31	262	15.54	15.00	-150	7,074	-2.12%	大買/大賣/鉅額交易
2020/06/18	329	14.74	230	14.77	14.75	99	5,911	1.67%	大買/大賣/
2020/06/17	202	14.44	52	14.42	14.70	150	4,818	3.11%	大買/鉅額交易
2020/06/16	26	13.19	25	13.36	13.40	1	3,639	0.03%
2020/06/15	56	12.19	1	12.20	12.20	55	3,178	1.73%
2020/06/12	31	10.98	26	11.06	11.10	5	2,328	0.21%
2020/06/11	4	10.33	1	10.15	10.10	3	2,137	0.14%
2020/06/10	10	10.30	0	0.00	10.35	10	2,149	0.47%
2020/06/09	18	10.71	6	10.75	10.30	12	2,210	0.54%
2020/06/08	24	10.89	12	10.93	11.00	12	2,209	0.54%
2020/05/13	0	0.00	1	9.07	8.87	-1	2,080	-0.05%
2020/05/12	0	0.00	2	9.03	9.03	-2	2,076	-0.10%
2020/04/24	0	0.00	1	8.43	8.75	-1	1,883	-0.05%
2020/03/19	0	0.00	15	7.73	7.48	-15	1,666	-0.90%
2020/03/18	0	0.00	1	8.20	8.31	-1	1,575	-0.06%
2020/03/13	10	8.63	13	8.70	9.25	-3	1,532	-0.20%
2020/03/12	15	9.47	0	0.00	9.50	15	1,491	1.01%
2020/02/25	0	0.00	2	10.38	10.40	-2	1,409	-0.14%
2020/02/18	2	11.25	6	11.20	11.15	-4	1,372	-0.29%
2020/02/14	1	9.98	0	0.00	10.00	1	1,257	0.08%
2020/02/07	0	0.00	5	10.10	10.15	-5	1,353	-0.37%
2020/01/16	5	11.60	0	0.00	11.60	5	1,458	0.34%
2020/01/15	0	0.00	2	11.65	11.60	-2	1,438	-0.14%
2020/01/14	2	11.55	0	0.00	11.55	2	1,451	0.14%
2020/01/09	5	11.90	15	11.80	11.75	-10	1,464	-0.68%
2020/01/06	0	0.00	1	11.75	11.75	-1	1,487	-0.07%
2019/12/31	1	12.00	0	0.00	12.00	1	1,454	0.07%
2019/11/21	0	0.00	2	11.25	11.20	-2	1,958	-0.10%
2019/11/15	9	11.35	9	11.15	11.35	0	2,036	0.00%
2019/11/06	0	0.00	7	11.60	11.60	-7	2,423	-0.29%
2019/10/31	0	0.00	3	11.60	11.50	-3	2,451	-0.12%
2019/10/22	5	11.50	0	0.00	11.35	5	3,200	0.16%
2019/10/09	5	11.05	0	0.00	11.05	5	3,099	0.16%
2019/09/26	0	0.00	2	11.80	11.75	-2	3,155	-0.06%
2019/09/17	3	12.55	0	0.00	12.35	3	3,011	0.10%
2019/09/09	1	12.20	0	0.00	12.20	1	2,770	0.04%
2019/09/06	0	0.00	6	12.22	12.20	-6	2,775	-0.22%
2019/09/05	1	11.95	0	0.00	11.90	1	2,754	0.04%
2019/09/03	0	0.00	1	12.10	11.80	-1	2,787	-0.04%
2019/08/20	0	0.00	1	11.20	11.20	-1	4,499	-0.02%
2019/08/16	1	11.15	0	0.00	11.00	1	4,778	0.02%
2019/08/15	2	10.85	0	0.00	10.80	2	4,816	0.04%
2019/08/14	10	11.00	1	11.00	10.95	9	4,826	0.19%
2019/08/13	4	10.60	5	10.70	10.70	-1	4,780	-0.02%
2019/08/12	1	10.35	0	0.00	10.35	1	4,688	0.02%
2019/08/08	1	11.50	1	11.55	11.50	0	4,524	0.00%
2019/08/07	3	11.70	3	11.65	11.60	0	4,536	0.00%
2019/08/02	6	11.78	0	0.00	11.65	6	4,534	0.13%
2019/07/31	0	0.00	1	12.10	12.20	-1	4,500	-0.02%
2019/07/30	2.1	11.97	1	12.45	11.95	1.1	4,434	0.02%
2019/07/29	3	13.25	10	13.25	13.25	-7	3,955	-0.18%
2019/07/25	0	0.00	12	14.45	14.40	-12	3,843	-0.31%
2019/07/23	0	0.00	12	14.45	14.45	-12	3,845	-0.31%
2019/07/01	0	0.00	5	14.05	14.00	-5	4,628	-0.11%
2019/06/24	0.1	14.00	0	0.00	14.00	0.1	4,735	0.00%
2019/06/20	0.1	14.10	0	0.00	14.10	0.1	4,794	0.00%
2019/06/18	0	0.00	4	14.00	14.10	-4	4,769	-0.08%
2019/06/10	0.1	13.95	0	0.00	14.00	0.1	5,169	0.00%
2019/06/04	0.1	13.95	0	0.00	13.95	0.1	5,176	0.00%
2019/05/30	1.1	14.88	0	0.00	14.70	1.1	4,955	0.02%
2019/05/29	7	15.54	7	15.56	15.60	0	4,823	0.00%
2019/05/28	28.1	15.68	38	15.43	15.50	-9.9	4,502	-0.22%
2019/05/27	28	14.58	2	15.05	15.60	26	3,803	0.68%
2019/05/10	0	0.00	1	14.30	14.30	-1	3,420	-0.03%
2019/05/09	0	0.00	15	14.05	14.00	-15	3,399	-0.44%
2019/05/08	0	0.00	8	14.50	14.45	-8	3,358	-0.24%
2019/05/06	0	0.00	1	14.20	14.20	-1	3,254	-0.03%
2019/04/29	0	0.00	7	13.70	13.55	-7	3,194	-0.22%
2019/04/26	5	14.00	0	0.00	13.70	5	3,187	0.16%
2019/04/24	10	13.85	0	0.00	13.80	10	2,999	0.33%
2019/04/17	2	13.90	0	0.00	14.05	2	2,599	0.08%
2019/04/15	2	14.10	0	0.00	14.00	2	2,592	0.08%
2019/04/08	1	14.25	0	0.00	14.30	1	2,495	0.04%
2019/03/25	1	14.55	0	0.00	14.30	1	2,804	0.04%
2019/03/19	3	15.00	0	0.00	14.95	3	2,745	0.11%
2019/03/15	14	14.80	0	0.00	15.00	14	2,600	0.54%
2019/03/14	0	14.90	0	0.00	14.90	0	2,325	0.00%
2019/02/25	0	14.75	0	0.00	14.80	0	2,539	0.00%
2019/02/15	0	0.00	4	14.75	14.80	-4	2,691	-0.15%
2019/02/11	5	15.35	6	15.50	15.50	-1	2,519	-0.04%
2019/01/21	0	0.00	1	14.65	14.30	-1	2,406	-0.04%
2019/01/16	0.1	14.85	0	0.00	14.85	0.1	2,482	0.00%
2018/12/28	0	0.00	10	14.10	14.40	-10	3,079	-0.32%
2018/12/21	0	0.00	2	14.05	14.15	-2	3,276	-0.06%
2018/12/20	1	14.30	8	14.15	14.25	-7	3,361	-0.21%
2018/12/05	0	13.85	0	0.00	13.85	0	2,949	0.00%
2018/12/04	0	0.00	6	13.95	13.85	-6	2,969	-0.20%
2018/12/03	6	13.88	0	0.00	13.85	6	2,982	0.20%
2018/11/27	0	0.00	5	14.20	14.20	-5	2,686	-0.19%
2018/11/26	0	0.00	3	14.10	14.10	-3	2,673	-0.11%
2018/11/23	0	0.00	1	13.55	13.55	-1	2,645	-0.04%
2018/11/20	0	0.00	13	14.01	14.00	-13	2,601	-0.50%
2018/11/19	0	0.00	5	13.50	13.55	-5	2,540	-0.20%
2018/11/15	0	0.00	3	13.20	13.25	-3	2,509	-0.12%
2018/11/13	15	12.70	8	12.93	13.20	7	2,670	0.26%
2018/11/08	0	0.00	5	13.20	13.10	-5	2,749	-0.18%
2018/10/29	0	0.00	1	12.70	13.20	-1	2,592	-0.04%
2018/10/23	0	0.00	10	13.80	13.80	-10	2,499	-0.40%
2018/10/22	12	14.36	2	14.25	14.15	10	2,482	0.40%
2018/10/19	1	14.70	2	14.40	14.25	-1	2,476	-0.04%
2018/10/18	5	14.10	6	13.92	14.05	-1	2,305	-0.04%
2018/10/17	0	0.00	8	13.88	14.00	-8	2,222	-0.36%
2018/10/16	0	0.00	19	12.61	12.80	-19	2,120	-0.90%
2018/10/15	10	13.30	22	13.32	13.30	-12	2,084	-0.58%
2018/10/03	0	0.00	5	13.15	13.10	-5	1,852	-0.27%
2018/10/02	0	0.00	10	12.75	12.85	-10	1,818	-0.55%
2018/09/28	10	12.10	2	12.10	12.05	8	1,801	0.44%
2018/09/27	4	12.01	0	0.00	12.00	4	1,824	0.22%
2018/09/25	2	13.50	0	0.00	13.40	2	1,803	0.11%
2018/09/10	2	13.80	0	0.00	14.05	2	2,308	0.09%
2018/08/29	0	0.00	1	14.35	14.35	-1	2,395	-0.04%
2018/08/15	11	14.23	0	0.00	14.05	11	2,521	0.44%
2018/08/14	0	0.00	7	13.95	14.00	-7	2,390	-0.29%
2018/08/08	0	0.00	5	14.45	14.30	-5	2,500	-0.20%
2018/07/31	0	0.00	23	14.30	14.45	-23	2,769	-0.83%
2018/07/30	4	14.31	0	0.00	14.25	4	2,827	0.14%
2018/07/25	0.1	14.70	0	0.00	14.70	0.1	3,133	0.00%
2018/07/23	0.1	14.85	0	0.00	14.95	0.1	3,220	0.00%
2018/07/20	0	0.00	1	15.65	15.40	-1	3,228	-0.03%
2018/07/18	0	0.00	8	15.07	15.00	-8	3,189	-0.25%
2018/07/16	0	15.05	0	0.00	15.00	0	3,215	0.00%
2018/07/13	1	15.10	0	0.00	15.15	1	3,213	0.03%
2018/07/12	0	0.00	1	15.10	15.10	-1	3,225	-0.03%
2018/07/11	0	0.00	1	14.95	14.85	-1	3,228	-0.03%
2018/07/10	1	14.95	0	0.00	14.90	1	3,255	0.03%
2018/07/06	0	0.00	30	15.00	15.15	-30	3,294	-0.91%
2018/07/05	1	15.40	100	15.30	15.35	-99	3,331	-2.97%
2018/07/04	102	15.30	1	14.50	15.30	101	3,299	3.06%	大買/鉅額交易
2018/07/03	0	0.00	22	14.47	14.50	-22	3,258	-0.68%
2018/07/02	5	14.26	0	0.00	14.40	5	3,263	0.15%
2018/06/29	10	14.00	8	14.30	14.40	2	3,254	0.06%
2018/06/28	0	0.00	3	14.00	14.20	-3	3,245	-0.09%
2018/06/27	12	14.25	11	14.10	14.00	1	3,215	0.03%
2018/06/25	2	14.75	0	0.00	14.75	2	3,308	0.06%
2018/06/22	30	14.30	11	14.60	14.80	19	3,345	0.57%
2018/06/21	5	14.85	15	14.75	14.95	-10	3,302	-0.30%
2018/06/20	2	14.80	0	0.00	14.80	2	3,276	0.06%
2018/06/19	4	14.90	0	0.00	14.85	4	3,300	0.12%
2018/06/15	5	14.99	1	15.05	15.10	4	3,303	0.12%
2018/06/14	11	15.01	0	0.00	14.95	11	3,293	0.33%
2018/06/13	1	15.10	190	15.08	15.00	-189	3,298	-5.73%	大賣/鉅額交易
2018/06/12	10	15.25	5	15.24	15.30	5	3,287	0.15%
2018/06/07	27	15.64	0	0.00	15.70	27	3,272	0.83%
2018/06/06	1	15.60	15	15.67	15.75	-14	3,270	-0.43%
2018/06/05	97	15.90	102	15.86	15.90	-5	3,269	-0.15%	大賣/
2018/06/04	6	15.64	1	15.65	15.65	5	3,208	0.16%
2018/06/01	20	15.05	10	15.23	15.05	10	3,004	0.33%
2018/05/31	0	0.00	12	15.12	15.10	-12	2,996	-0.40%
2018/05/30	47	14.92	0	0.00	14.85	47	2,994	1.57%
2018/05/29	0	0.00	4	15.25	15.20	-4	3,033	-0.13%
2018/05/28	20	15.26	0	0.00	15.25	20	3,065	0.65%
2018/05/25	10	15.37	0	0.00	15.30	10	3,201	0.31%
2018/05/24	10	15.30	0	0.00	15.35	10	3,242	0.31%
2018/05/22	8	15.50	0	0.00	15.45	8	3,358	0.24%
2018/05/21	10	15.85	2	15.65	15.80	8	3,375	0.24%
2018/05/18	102	15.99	0	0.00	15.90	102	3,403	3.00%	大買/鉅額交易
2018/05/17	5	15.89	1	15.95	15.65	4	3,393	0.12%
2018/05/15	4	16.18	0	0.00	16.05	4	3,569	0.11%
2018/05/11	2	16.10	0	0.00	16.10	2	3,479	0.06%
2018/05/10	1	15.85	0	0.00	15.85	1	3,517	0.03%
2018/05/07	0	0.00	40	16.05	15.90	-40	3,547	-1.13%
2018/05/04	0	0.00	7	15.70	15.45	-7	3,557	-0.20%
2018/05/03	7	15.93	1.2	15.71	15.60	5.8	3,640	0.16%
2018/05/02	9.2	16.05	53	16.20	16.10	-43.8	3,718	-1.18%
2018/04/27	1	13.80	0	0.00	13.75	1	3,897	0.03%
2018/04/25	0	0.00	3	14.65	14.35	-3	4,831	-0.06%
2018/04/20	0	0.00	2	15.15	15.15	-2	4,926	-0.04%
2018/04/19	0	0.00	5	14.85	14.90	-5	4,954	-0.10%
2018/04/18	2	14.98	3	14.75	14.75	-1	5,002	-0.02%
2018/04/16	0	0.00	20	15.25	15.15	-20	5,058	-0.40%
2018/04/13	1	15.35	2	15.05	15.20	-1	5,071	-0.02%
2018/04/12	11	15.30	3	15.45	15.20	8	5,081	0.16%
2018/04/11	18	15.08	7	15.26	15.30	11	5,191	0.21%
2018/04/10	9	14.90	0	0.00	14.80	9	5,134	0.18%
2018/04/09	2	15.25	7	15.15	15.25	-5	5,115	-0.10%
2018/04/03	7	14.95	0	0.00	14.95	7	5,093	0.14%
2018/03/29	30	14.45	1	14.65	14.45	29	5,145	0.56%
2018/03/26	54	15.21	0	0.00	15.15	54	5,013	1.08%
2018/03/23	1	15.40	0	0.00	15.40	1	5,007	0.02%
2018/03/22	0	0.00	21	16.38	16.15	-21	4,923	-0.43%
2018/03/19	1	17.10	1	17.20	17.10	0	4,781	0.00%
2018/03/16	11	17.30	0	0.00	17.30	11	4,768	0.23%
2018/03/14	0	0.00	1	17.65	17.55	-1	4,846	-0.02%
2018/03/13	14	17.50	0	0.00	17.60	14	4,859	0.29%
2018/03/12	0	0.00	20	17.45	17.30	-20	4,877	-0.41%
2018/03/09	1	17.35	0	0.00	17.50	1	4,876	0.02%
2018/03/07	2	17.10	0	0.00	17.25	2	4,931	0.04%
2018/03/05	0	0.00	3	17.35	17.00	-3	5,149	-0.06%
2018/03/02	3	17.10	0	0.00	17.15	3	5,128	0.06%
2018/03/01	3	18.05	0	0.00	17.80	3	5,079	0.06%
2018/02/27	10	18.40	0	0.00	18.15	10	5,066	0.20%
2018/02/23	1	18.10	0	0.00	18.20	1	5,027	0.02%
2018/02/22	0	0.00	8	17.80	17.90	-8	5,047	-0.16%
2018/02/12	13	16.70	0	0.00	16.65	13	4,966	0.26%
2018/02/09	2	16.50	0	0.00	16.70	2	4,937	0.04%
2018/02/08	1	16.85	0	0.00	16.90	1	4,909	0.02%
2018/02/07	0	0.00	5	17.15	17.05	-5	4,901	-0.10%
2018/02/06	7	16.57	0	0.00	16.55	7	4,972	0.14%
2018/02/05	0	0.00	10	18.15	18.15	-10	4,786	-0.21%
2018/01/30	2	18.55	3	18.60	18.35	-1	4,830	-0.02%
2018/01/29	3	18.43	2	18.60	18.45	1	4,853	0.02%
2018/01/26	1	18.50	0	0.00	18.50	1	4,938	0.02%
2018/01/25	4	19.08	0	0.00	18.95	4	5,075	0.08%
2018/01/24	3	18.77	2	18.90	19.00	1	5,029	0.02%
2018/01/23	1	18.40	5	18.80	18.45	-4	4,905	-0.08%
2018/01/22	17	19.15	17	19.08	18.90	0	4,807	0.00%
2018/01/19	31	18.39	52	18.31	18.75	-21	4,514	-0.47%
2018/01/18	3	17.60	3	17.62	17.55	0	4,056	0.00%
2018/01/17	7	17.09	0	0.00	17.10	7	3,588	0.20%
2018/01/16	4	17.04	0	0.00	17.10	4	3,591	0.11%
2018/01/11	2	17.15	0	0.00	17.15	2	3,472	0.06%
2018/01/10	3	17.35	0	0.00	17.25	3	3,463	0.09%
2018/01/08	4	17.53	0	0.00	17.45	4	3,466	0.12%
2018/01/05	0	0.00	4	17.63	17.55	-4	3,452	-0.12%
2018/01/04	7	17.85	1	17.75	17.75	6	3,471	0.17%
2018/01/02	6	17.73	0	0.00	17.70	6	3,380	0.18%