和成 (1810)-凱基-站前券商分點個股進出

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

和成

(1810)

可現股當沖

股價
17.60
漲跌
▲0.20
漲幅
+1.15%
成交量
764張
產業
上市玻璃類股
159人加入追蹤

立即追蹤
本地時間:14:30(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

和成 (1810)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/22	15	17.60	5	17.80	17.60	10	867	1.15%
2024/11/19	0	0.00	5	17.06	17.15	-5	845	-0.59%
2024/11/12	0	0.00	2	16.90	16.95	-2	879	-0.23%
2024/11/08	2	17.35	0	0.00	17.20	2	884	0.23%
2024/10/29	5	17.65	0	0.00	17.60	5	1,000	0.50%
2024/10/17	5	18.25	0	0.00	18.15	5	1,241	0.40%
2024/10/16	5	18.65	10	18.78	18.75	-5	1,245	-0.40%
2024/10/15	5	18.25	0	0.00	18.25	5	1,232	0.41%
2024/10/14	0	0.00	5	18.90	18.65	-5	1,228	-0.41%
2024/10/11	5	18.20	0	0.00	18.20	5	1,217	0.41%
2024/10/09	5	18.75	5	19.20	18.65	0	1,213	0.00%
2024/10/08	5	18.75	0	0.00	19.05	5	1,160	0.43%
2024/10/07	0	0.00	1	19.30	19.05	-1	1,162	-0.09%
2024/10/01	15	19.23	1	19.35	19.35	14	1,155	1.21%
2024/09/30	16	19.46	10	19.73	19.40	6	1,153	0.52%
2024/09/25	0	18.95	0	0.00	19.00	0	1,049	0.00%
2024/09/24	20	19.35	21	19.15	19.10	-1	1,051	-0.10%
2024/09/23	0	19.10	0	0.00	19.10	0	1,041	0.00%
2024/09/18	0	0.00	5	18.90	18.90	-5	1,051	-0.48%
2024/09/16	0	0.00	6	18.55	18.55	-6	1,039	-0.58%
2024/09/13	0	0.00	5	18.50	18.35	-5	1,051	-0.48%
2024/09/12	5	18.00	6	18.04	18.05	-1	1,053	-0.09%
2024/09/11	5	17.60	4	17.90	17.70	1	1,039	0.10%
2024/09/10	0	0.00	10	17.88	18.00	-10	1,053	-0.95%
2024/09/09	10	17.23	0	0.00	17.60	10	1,045	0.96%
2024/09/05	5	17.65	5	18.05	17.75	0	1,065	0.00%
2024/09/04	5	17.65	0	0.00	17.55	5	1,082	0.46%
2024/09/03	5	18.50	0	0.00	18.45	5	1,089	0.46%
2024/09/02	0	0.00	12	18.72	18.60	-12	1,093	-1.10%
2024/08/29	1	18.05	0	0.00	17.95	1	1,084	0.09%
2024/08/28	0	0.00	4	18.10	18.00	-4	1,096	-0.36%
2024/08/27	3	18.08	4	18.20	18.20	-1	1,106	-0.09%
2024/08/26	0	0.00	12	18.27	18.30	-12	1,126	-1.07%
2024/08/21	0	0.00	10	17.72	18.00	-10	1,267	-0.79%
2024/08/20	2	18.00	1	18.05	17.95	1	1,822	0.05%
2024/08/16	5	18.05	2	18.20	18.10	3	2,121	0.14%
2024/08/15	0	0.00	15	18.02	17.95	-15	2,124	-0.71%
2024/08/14	0	0.00	1	17.25	17.35	-1	2,109	-0.05%
2024/08/07	0	0.00	15	16.66	16.90	-15	2,152	-0.70%
2024/08/06	5	15.45	0	0.00	15.75	5	2,141	0.23%
2024/08/05	15	16.08	6	16.09	16.00	9	2,096	0.43%
2024/08/02	5	17.80	0	0.00	17.70	5	2,076	0.24%
2024/08/01	0	0.00	5	18.30	18.20	-5	2,085	-0.24%
2024/07/30	0	0.00	5	17.45	17.90	-5	2,130	-0.23%
2024/07/23	0	0.00	5	18.35	18.25	-5	2,175	-0.23%
2024/07/22	15	17.95	0	0.00	17.90	15	2,186	0.69%
2024/07/19	15	18.82	1	18.40	18.45	14	2,199	0.64%
2024/07/18	16	19.34	16.2	19.63	19.00	-0.2	2,214	-0.01%
2024/07/17	1	18.85	15	18.93	18.75	-14	2,061	-0.68%
2024/07/16	0	0.00	4	18.35	18.30	-4	2,094	-0.19%
2024/07/10	2	18.40	0	0.00	18.40	2	3,696	0.05%
2024/07/09	5	18.25	2	18.30	18.30	3	3,807	0.08%
2024/07/05	0	0.00	6	18.65	18.85	-6	3,789	-0.16%
2024/07/02	3	18.15	0	0.00	18.20	3	3,795	0.08%
2024/06/27	2	18.45	5	18.55	18.45	-3	3,797	-0.08%
2024/06/25	10	18.13	0	0.00	18.45	10	3,828	0.26%
2024/06/24	54	18.74	0	0.00	18.50	54	3,865	1.40%
2024/06/21	5	18.51	1	18.50	18.50	4	3,864	0.10%
2024/06/20	0	0.00	5	18.75	18.55	-5	3,871	-0.13%
2024/06/19	5	18.35	20	18.39	18.35	-15	3,870	-0.39%
2024/06/17	0	0.00	3	18.80	18.75	-3	3,866	-0.08%
2024/06/13	0	0.00	1	18.65	18.60	-1	3,850	-0.03%
2024/06/12	5	18.45	4	18.71	18.75	1	3,869	0.03%
2024/06/11	15	18.78	3	18.95	18.70	12	3,867	0.31%
2024/06/07	29	19.12	0	0.00	19.15	29	3,868	0.75%
2024/06/06	5	18.85	0	0.00	18.95	5	3,865	0.13%
2024/06/05	3	19.07	0	0.00	19.10	3	3,860	0.08%
2024/06/04	15	19.05	0	0.00	18.95	15	3,862	0.39%
2024/06/03	3	19.25	0	0.00	19.25	3	3,851	0.08%
2024/05/31	0	0.00	1.4	19.47	19.25	-1.4	3,845	-0.04%
2024/05/30	10	19.38	0	0.00	19.35	10	3,839	0.26%
2024/05/29	5	19.80	4	19.90	19.75	1	3,825	0.03%
2024/05/28	0	0.00	12	20.04	20.10	-12	3,794	-0.32%
2024/05/27	40	20.09	31	19.99	20.15	9	3,759	0.24%
2024/05/24	80	20.95	127	20.97	20.35	-47	3,680	-1.28%	大賣/
2024/05/23	35.2	19.99	65	20.24	20.65	-29.8	3,141	-0.95%
2024/05/22	3	18.75	0	0.00	18.80	3	2,855	0.11%
2024/05/21	0	0.00	6	18.80	18.85	-6	2,857	-0.21%
2024/05/20	9	19.03	0	0.00	19.00	9	2,852	0.32%
2024/05/15	5	18.80	0	0.00	18.75	5	2,886	0.17%
2024/05/14	5	19.00	10	19.10	19.10	-5	2,876	-0.17%
2024/05/09	0	0.00	6	18.83	18.80	-6	2,844	-0.21%
2024/05/08	5	18.45	0	0.00	18.50	5	2,839	0.18%
2024/05/06	5	18.70	0	0.00	18.70	5	2,811	0.18%
2024/05/03	7	19.14	1	19.05	19.00	6	2,787	0.22%
2024/05/02	0	0.00	16	19.35	19.50	-16	2,765	-0.58%
2024/04/30	8	19.39	8	19.38	19.45	0	2,763	0.00%
2024/04/29	3	20.05	1	19.80	19.65	2	2,743	0.07%
2024/04/26	8	19.63	10	19.64	19.70	-2	2,719	-0.07%
2024/04/25	12	20.08	5	19.75	19.75	7	2,704	0.26%
2024/04/24	5	19.90	5	20.25	19.85	0	2,670	0.00%
2024/04/23	18	19.52	21	19.77	19.85	-3	2,644	-0.11%
2024/04/22	30	19.58	0	0.00	19.00	30	2,627	1.14%
2024/04/19	49	19.90	125	19.74	19.95	-76	2,584	-2.94%	大賣/
2024/04/18	19	21.17	10	21.27	21.00	9	2,425	0.37%
2024/04/17	147	22.04	62.5	22.00	21.75	84.5	2,195	3.85%	大買/
2024/04/16	28.5	20.71	32	20.90	20.90	-3.5	1,445	-0.24%
2024/04/15	11	18.36	49	18.34	19.00	-38	1,050	-3.62%
2024/04/11	10	17.48	9	17.70	17.40	1	946	0.11%
2024/04/10	7	17.86	2	18.00	17.80	5	945	0.53%
2024/04/09	0	0.00	5	17.85	17.60	-5	932	-0.54%
2024/04/08	3	17.25	13	17.45	17.45	-10	923	-1.08%
2024/04/03	20	17.40	1	17.30	17.35	19	938	2.02%
2024/04/02	5	17.40	0	0.00	17.40	5	937	0.53%
2024/04/01	0	0.00	5	17.80	17.60	-5	938	-0.53%
2024/03/29	1	17.70	0	0.00	17.40	1	937	0.11%
2024/03/28	10	17.73	39	17.97	17.90	-29	930	-3.12%
2024/03/27	86	17.65	56	17.74	17.80	30	895	3.35%
2024/03/25	0	0.00	55.8	17.12	17.10	-55.8	853	-6.54%
2024/03/22	2	16.78	17	16.59	16.80	-15	848	-1.77%
2024/03/20	6	16.05	35	16.13	16.10	-29	861	-3.37%
2024/03/19	1	16.55	0	0.00	16.35	1	851	0.12%
2024/03/18	10	16.73	0	0.00	16.70	10	852	1.17%
2024/03/14	5	16.45	0	0.00	16.45	5	854	0.59%
2024/03/13	6	16.88	0	0.00	16.75	6	857	0.70%
2024/03/11	0	0.00	5	17.30	17.35	-5	840	-0.59%
2024/03/08	5	17.05	1	16.90	16.95	4	840	0.48%
2024/03/07	0	0.00	0.4	17.60	17.35	-0.4	840	-0.05%
2024/03/04	0	0.00	2	17.85	17.80	-2	851	-0.23%
2024/03/01	0	0.00	1	17.70	17.70	-1	844	-0.12%
2024/02/27	10	17.55	10	17.50	17.70	0	892	0.00%
2024/02/26	23.2	17.92	45	17.78	17.90	-21.8	887	-2.46%
2024/02/23	25	17.58	0	0.00	17.50	25	870	2.87%
2024/02/22	0	0.00	1	17.75	17.80	-1	874	-0.11%
2024/02/20	10	17.50	4	17.60	17.55	6	871	0.69%
2024/02/19	25	17.71	68	17.72	17.80	-43	870	-4.94%
2024/02/16	30	17.34	7	17.30	17.10	23	842	2.73%
2024/02/15	0	0.00	87	16.75	16.85	-87	816	-10.66%
2024/01/31	0.2	16.85	15.2	16.88	17.10	-15	835	-1.80%
2024/01/30	0	0.00	17	17.01	17.05	-17	846	-2.01%
2024/01/29	0	0.00	1	17.25	17.20	-1	856	-0.12%
2024/01/25	10	17.15	0	0.00	17.10	10	859	1.16%
2024/01/24	38	17.49	18	17.52	17.30	20	858	2.33%
2024/01/22	1.3	16.92	0	0.00	16.95	1.3	847	0.15%
2024/01/17	5	17.00	5.4	16.76	16.80	-0.4	854	-0.04%
2024/01/16	11	17.50	0	0.00	17.20	11	834	1.32%
2024/01/15	7	17.97	11	18.27	17.90	-4	812	-0.49%
2024/01/12	0	0.00	5	17.90	17.55	-5	783	-0.64%
2024/01/10	10.3	17.73	10	18.25	17.45	0.3	778	0.04%
2024/01/09	10	17.93	0	0.00	17.70	10	743	1.34%
2024/01/08	4	18.24	7	18.39	18.15	-3	736	-0.41%
2024/01/05	0	0.00	1	18.10	18.10	-1	739	-0.14%
2024/01/04	0	0.00	8	18.05	18.05	-8	752	-1.06%
2023/12/29	5	18.05	0	0.00	18.15	5	784	0.64%
2023/12/28	3	18.40	2	18.45	18.40	1	779	0.13%
2023/12/22	0	0.00	1	18.65	18.65	-1	775	-0.13%
2023/12/21	14	18.54	8	18.55	18.50	6	782	0.77%
2023/12/20	0	0.00	5	18.45	18.50	-5	790	-0.63%
2023/12/19	9	18.04	2	18.05	18.05	7	791	0.88%
2023/12/18	7	18.58	4	18.45	18.45	3	800	0.37%
2023/12/15	20	18.25	26	18.36	18.30	-6	794	-0.76%
2023/12/12	0	0.00	10	18.10	18.15	-10	855	-1.17%
2023/12/11	5	17.85	0	0.00	17.85	5	864	0.58%
2023/12/07	1	18.20	0	0.00	18.10	1	889	0.11%
2023/12/06	0	0.00	1	18.15	18.10	-1	957	-0.10%
2023/12/05	1	18.15	0	0.00	18.10	1	1,003	0.10%
2023/11/29	3	18.30	17	18.42	18.35	-14	1,047	-1.34%
2023/11/27	1	18.65	0	0.00	18.40	1	1,223	0.08%
2023/11/24	2	19.05	1	19.25	18.80	1	1,256	0.08%
2023/11/16	28	18.56	28	18.69	18.65	0	1,640	0.00%
2023/11/14	0	0.00	8	18.50	18.25	-8	1,639	-0.49%
2023/11/08	3	18.95	23	18.72	18.65	-20	1,697	-1.18%
2023/11/07	8	18.70	10	18.70	18.90	-2	1,684	-0.12%
2023/11/06	22	18.83	30	18.84	18.75	-8	1,691	-0.47%
2023/11/03	20	18.45	4	18.55	18.40	16	1,693	0.95%
2023/11/02	0	0.00	1	18.05	18.25	-1	1,709	-0.06%
2023/10/31	0	0.00	2	17.85	17.75	-2	1,725	-0.12%
2023/10/30	0	0.00	3	18.10	18.15	-3	1,756	-0.17%
2023/10/27	0	0.00	7	18.19	18.10	-7	1,788	-0.39%
2023/10/26	15	18.29	2	18.10	17.95	13	1,813	0.72%
2023/10/23	2	17.85	0	0.00	17.85	2	1,838	0.11%
2023/10/20	1	17.65	0	0.00	17.70	1	1,880	0.05%
2023/10/17	0	0.00	50	18.20	18.20	-50	1,944	-2.57%
2023/10/16	0	0.00	2	18.65	18.40	-2	1,961	-0.10%
2023/10/11	55	19.61	1	19.25	19.20	54	2,033	2.66%
2023/10/04	0	0.00	1	18.75	18.95	-1	2,108	-0.05%
2023/09/22	1	19.70	10	19.73	19.70	-9	2,302	-0.39%
2023/09/21	11	19.98	0	0.00	19.75	11	2,316	0.47%
2023/09/20	1	20.10	5	20.15	20.05	-4	2,354	-0.17%
2023/09/19	0	0.00	1	20.15	20.15	-1	2,385	-0.04%
2023/09/15	1	21.00	0	0.00	20.10	1	2,439	0.04%
2023/09/14	19	21.38	1	21.55	21.10	18	2,544	0.71%
2023/09/13	10	20.88	10	21.00	21.15	0	2,812	0.00%
2023/09/12	5	20.81	4	21.08	20.75	1	3,049	0.03%
2023/09/11	19	22.16	21	21.98	21.60	-2	3,065	-0.07%
2023/09/08	2	21.63	8	21.43	21.55	-6	3,032	-0.20%
2023/09/07	1	21.00	0	0.00	20.95	1	3,043	0.03%
2023/09/06	7	21.10	0	0.00	21.15	7	3,070	0.23%
2023/09/04	0	21.75	11	21.70	21.50	-11	3,131	-0.35%
2023/09/01	23	21.80	37	21.85	21.75	-14	3,149	-0.44%
2023/08/31	25	21.34	25	21.66	21.25	0	3,199	0.00%
2023/08/29	44	20.99	47	21.14	20.60	-3	3,339	-0.09%
2023/08/28	20	21.20	4	21.16	21.65	16	3,215	0.50%
2023/08/25	1	19.80	1.6	19.72	19.70	-0.6	3,074	-0.02%
2023/08/24	1	19.95	0	0.00	19.90	1	3,082	0.03%
2023/08/11	10	20.00	0	0.00	20.10	10	3,612	0.28%
2023/08/07	2	21.05	0	0.00	21.25	2	3,859	0.05%
2023/08/01	1	22.00	1	21.30	21.30	0	4,220	0.00%
2023/07/31	1	21.30	0	0.00	21.35	1	4,247	0.02%
2023/07/27	0	0.00	3	21.22	21.30	-3	4,313	-0.07%
2023/07/24	1	21.00	0	0.00	20.85	1	4,518	0.02%
2023/07/20	0	0.00	4	22.15	22.15	-4	4,614	-0.09%
2023/07/19	3	21.35	1	21.20	21.20	2	4,665	0.04%
2023/07/18	4	21.46	2	21.45	21.25	2	4,831	0.04%
2023/07/17	3	21.67	2	22.20	21.90	1	5,591	0.02%
2023/07/14	2	22.20	0	0.00	22.15	2	6,436	0.03%
2023/07/13	11	22.74	1	22.40	22.20	10	6,752	0.15%
2023/07/12	1	23.25	0	0.00	22.80	1	6,958	0.01%
2023/07/11	16	23.37	1	23.35	23.40	15	7,134	0.21%
2023/07/10	0	0.00	29	23.73	23.75	-29	7,551	-0.38%
2023/07/07	21	23.61	1	23.55	23.45	20	7,612	0.26%
2023/07/06	2	23.88	0	0.00	23.80	2	7,605	0.03%
2023/07/04	1	23.85	1	24.10	23.85	0	7,674	0.00%
2023/07/03	0	0.00	10	24.60	24.45	-10	7,694	-0.13%
2023/06/29	9	24.00	0	0.00	24.00	9	7,630	0.12%
2023/06/28	0	0.00	1	24.55	23.95	-1	7,620	-0.01%
2023/06/27	1	23.65	22	24.08	23.65	-21	7,638	-0.27%
2023/06/26	30	24.00	14	23.93	24.15	16	7,813	0.20%
2023/06/21	0	0.00	1	24.65	24.50	-1	7,844	-0.01%
2023/06/20	33	24.83	31	25.35	25.00	2	7,823	0.03%
2023/06/19	45	25.83	40	25.58	25.55	5	7,690	0.07%
2023/06/16	79	24.65	71	25.16	24.50	8	7,418	0.11%
2023/06/15	1	24.15	1	24.15	24.15	0	7,180	0.00%
2023/06/14	2	23.45	1	23.55	23.50	1	7,146	0.01%
2023/06/13	11	24.06	0	0.00	23.95	11	7,153	0.15%
2023/06/12	11	23.28	14	23.21	23.35	-3	7,116	-0.04%
2023/06/09	9	23.79	3	23.73	23.80	6	7,111	0.08%
2023/06/08	2	23.98	1	23.90	24.05	1	7,114	0.01%
2023/06/07	3	24.25	3	24.28	24.25	0	7,164	0.00%
2023/06/06	18	24.10	36.3	24.50	24.10	-18.3	7,166	-0.26%
2023/06/05	88	25.33	67	25.12	25.05	21	7,125	0.29%
2023/06/02	8	23.41	1	23.40	23.35	7	6,928	0.10%
2023/06/01	1	23.20	2	23.43	23.60	-1	7,005	-0.01%
2023/05/31	11	23.20	5	23.37	23.45	6	7,085	0.08%
2023/05/30	0	0.00	35	23.40	23.25	-35	7,087	-0.49%
2023/05/29	3	23.80	1	23.50	23.65	2	7,096	0.03%
2023/05/26	0.4	23.30	1	23.30	23.20	-0.6	7,126	-0.01%
2023/05/25	8.3	23.88	5.1	23.75	23.85	3.2	7,262	0.04%
2023/05/24	52	24.86	52	24.56	24.60	0	7,428	0.00%
2023/05/23	1	24.10	0	0.00	24.50	1	7,584	0.01%
2023/05/22	1	23.95	5	23.96	24.05	-4	7,605	-0.05%
2023/05/19	20.2	23.35	20	23.55	23.25	0.2	7,708	0.00%
2023/05/18	6	23.54	0	0.00	23.30	6	7,672	0.08%
2023/05/17	2	23.90	6	24.10	24.00	-4	7,640	-0.05%
2023/05/15	3	23.12	13	23.21	23.25	-10	7,748	-0.13%
2023/05/12	15	23.97	11	24.70	23.75	4	8,238	0.05%
2023/05/11	15	23.97	11	24.70	23.50	4	8,319	0.05%
2023/05/10	71	25.73	65	25.61	25.60	6	8,203	0.07%
2023/05/09	11	25.48	21	25.53	25.20	-10	8,140	-0.12%
2023/05/08	25	26.20	40	26.22	26.00	-15	8,070	-0.19%
2023/05/05	3	26.75	0	0.00	26.95	3	7,974	0.04%
2023/05/03	1	28.00	7	27.91	28.00	-6	8,410	-0.07%
2023/05/02	9	27.66	2	27.70	27.50	7	8,385	0.08%
2023/04/28	11	28.14	8	28.22	27.85	3	8,408	0.04%
2023/04/27	22	27.91	9	27.86	28.30	13	8,357	0.16%
2023/04/26	5	26.74	8	27.04	26.95	-3	8,285	-0.04%
2023/04/25	6	26.88	2	26.95	26.95	4	8,274	0.05%
2023/04/24	20	26.21	3	26.60	26.85	17	8,239	0.21%
2023/04/21	9	25.42	7	25.59	25.45	2	8,249	0.02%
2023/04/20	59	28.26	128	27.94	27.10	-69	8,126	-0.85%	大賣/
2023/04/19	100.2	28.71	93	28.56	27.80	7.2	7,398	0.10%
2023/04/18	5	27.47	44	27.63	27.70	-39	6,568	-0.59%
2023/04/17	51	24.68	14	25.09	25.20	37	6,327	0.58%
2023/04/14	0	0.00	23	22.87	22.95	-23	6,122	-0.38%
2023/04/13	65	19.86	59.3	19.87	20.90	5.7	6,082	0.09%
2023/04/12	11	18.97	13	19.10	19.00	-2	5,893	-0.03%
2023/04/11	0	0.00	3	18.60	18.60	-3	5,889	-0.05%
2023/04/07	0	0.00	20	18.85	18.75	-20	6,306	-0.32%
2023/03/31	2	18.05	4	18.05	18.05	-2	6,581	-0.03%
2023/03/29	34	18.35	0	0.00	18.20	34	7,074	0.48%
2023/03/28	11	18.64	1	18.55	18.40	10	7,402	0.14%
2023/03/27	53	18.87	32	18.71	19.00	21	7,692	0.27%
2023/03/24	26	17.90	3	18.05	17.90	23	9,060	0.25%
2023/03/22	0	0.00	2.6	17.52	17.60	-2.6	9,426	-0.03%
2023/03/20	2	17.80	0	0.00	17.75	2	9,546	0.02%
2023/03/17	5	17.62	0	0.00	17.60	5	9,593	0.05%
2023/03/16	1	17.25	0	0.00	17.30	1	9,670	0.01%
2023/03/15	10	17.90	0	0.00	17.85	10	9,719	0.10%
2023/03/13	1	18.20	2	17.80	18.05	-1	9,878	-0.01%
2023/03/10	14	18.30	10	18.54	18.20	4	9,949	0.04%
2023/03/09	1	19.20	0	0.00	19.15	1	9,959	0.01%
2023/03/08	6	19.50	10	19.42	19.50	-4	10,085	-0.04%
2023/03/06	1.2	19.74	4	19.80	19.65	-2.8	11,295	-0.02%
2023/03/03	5	19.69	17	19.72	19.50	-12	12,572	-0.10%
2023/03/02	1	19.15	0	0.00	19.45	1	13,570	0.01%
2023/03/01	4	19.24	1	19.20	19.10	3	13,676	0.02%
2023/02/24	0	0.00	4	19.25	19.15	-4	13,861	-0.03%
2023/02/23	72	19.66	69	19.78	19.60	3	13,944	0.02%
2023/02/22	39	19.50	51	19.31	19.85	-12	13,896	-0.09%
2023/02/21	192	19.41	184	19.69	19.40	8	13,698	0.06%	大買/大賣/
2023/02/20	35	19.07	36	19.19	19.30	-1	13,433	-0.01%
2023/02/17	47	19.10	46	19.10	19.05	1	13,352	0.01%
2023/02/14	0	0.00	2	18.70	18.65	-2	13,140	-0.02%
2023/02/13	6	19.16	5	19.72	19.00	1	13,110	0.01%
2023/02/10	49	19.63	54	19.43	19.65	-5	13,056	-0.04%
2023/02/09	3	18.83	16	18.76	18.65	-13	12,600	-0.10%
2023/02/08	9	18.43	0	0.00	18.35	9	12,507	0.07%
2023/02/06	4	18.60	29	18.58	18.60	-25	12,422	-0.20%
2023/02/03	8	18.56	6	18.88	18.75	2	12,368	0.02%
2023/02/02	99	19.51	94	19.04	19.00	5	12,302	0.04%
2023/02/01	57	18.94	45	18.72	19.70	12	12,087	0.10%
2023/01/31	5	17.75	5	18.05	18.05	0	11,769	0.00%
2023/01/30	2	17.95	2	18.15	17.85	0	11,732	0.00%
2023/01/17	0	0.00	10	17.48	17.60	-10	11,657	-0.09%
2023/01/16	1	17.10	0	0.00	17.55	1	11,617	0.01%
2023/01/13	0	0.00	5	17.35	17.25	-5	11,563	-0.04%
2023/01/12	3	17.50	0	0.00	17.25	3	11,522	0.03%
2023/01/11	22	17.84	23	17.99	17.65	-1	11,472	-0.01%
2023/01/10	1	17.70	0	0.00	17.55	1	11,383	0.01%
2023/01/09	5	18.18	4	18.05	18.00	1	11,324	0.01%
2023/01/06	4	18.10	104	18.12	18.10	-100	11,263	-0.89%	大賣/
2023/01/05	1	18.30	1	18.35	18.15	0	11,221	0.00%
2023/01/03	48	18.46	47	18.47	18.60	1	11,087	0.01%
2022/12/30	13	18.58	20	18.77	18.50	-7	10,917	-0.06%
2022/12/28	11	18.31	14	18.70	18.20	-3	10,605	-0.03%
2022/12/27	218	19.31	231	19.15	19.00	-13	10,465	-0.12%	大買/大賣/
2022/12/26	33	18.62	3.5	18.93	19.10	29.5	10,128	0.29%
2022/12/23	10	17.90	0	0.00	18.00	10	9,852	0.10%
2022/12/21	38	17.99	35	18.07	17.80	3	9,566	0.03%
2022/12/20	17	19.09	6	18.71	18.10	11	9,209	0.12%
2022/12/19	22	20.36	13	19.33	19.30	9	8,864	0.10%
2022/12/16	514	21.68	487	22.53	21.30	27	8,502	0.32%	大買/大賣/
2022/12/15	35	21.03	141.6	21.07	22.10	-106.6	6,921	-1.54%	大賣/鉅額交易
2022/12/14	15	19.45	6	19.18	20.10	9	6,538	0.14%
2022/12/13	2	19.00	0	0.00	19.30	2	6,464	0.03%
2022/12/12	2	19.45	47.3	19.49	19.30	-45.3	6,420	-0.70%
2022/12/09	22	21.45	5	20.80	20.65	17	6,328	0.27%
2022/12/08	71	20.89	4	21.09	21.30	67	6,269	1.07%
2022/12/07	35	20.94	0	0.00	20.50	35	6,178	0.57%
2022/12/06	29	20.50	17	20.96	20.55	12	6,082	0.20%
2022/12/05	10	20.59	3	20.37	20.20	7	5,976	0.12%
2022/12/02	18	20.05	102	20.27	20.05	-84	5,875	-1.43%	大賣/
2022/12/01	36	20.44	15	20.77	20.75	21	5,764	0.36%
2022/11/30	41.2	20.83	14.8	20.86	20.60	26.4	5,660	0.47%
2022/11/29	75.3	21.86	18.4	21.97	21.30	56.9	5,489	1.04%
2022/11/28	198.2	19.36	225	19.37	21.60	-26.8	5,200	-0.52%	大買/大賣/
2022/11/25	246.3	19.73	223	19.06	19.65	23.3	4,141	0.56%	大買/大賣/
2022/11/24	136	17.93	204	17.75	18.35	-68	2,753	-2.47%	大買/大賣/
2022/11/23	0	0.00	10.2	16.70	16.70	-10.2	1,631	-0.63%
2022/11/22	250	15.12	24	15.13	15.20	226	1,502	15.05%	大買/鉅額交易
2022/11/21	41	13.56	13	13.49	13.85	28	1,288	2.17%
2022/11/18	79	12.88	93	12.85	12.85	-14	1,148	-1.22%
2022/11/17	55	12.57	26	12.60	12.30	29	1,022	2.84%
2022/11/15	18	12.35	19	12.49	12.55	-1	999	-0.10%
2022/11/11	2	12.60	1	12.60	12.35	1	999	0.10%
2022/11/10	35	13.06	42	13.23	12.95	-7	971	-0.72%
2022/11/09	1	13.05	23	13.26	12.90	-22	987	-2.23%
2022/11/08	81	13.18	79	13.48	13.50	2	945	0.21%
2022/11/07	3	12.62	61	12.54	13.20	-58	830	-6.99%
2022/11/04	60	11.07	182.6	11.91	12.00	-122.6	731	-16.77%	大賣/鉅額交易
2022/11/02	46	11.16	4	11.25	11.10	42	692	6.07%
2022/10/31	12.9	10.82	0	0.00	10.85	12.9	659	1.96%
2022/10/27	0.4	10.95	0	0.00	10.95	0.4	668	0.05%
2022/10/26	0.1	10.65	14.1	10.67	10.55	-14	667	-2.10%
2022/10/25	14	10.51	0	0.00	10.55	14	670	2.09%
2022/10/24	14	10.56	12.3	10.55	10.50	1.7	672	0.25%
2022/10/21	0.1	10.15	0	0.00	10.30	0.1	668	0.01%
2022/10/05	13	10.02	6	10.04	10.05	7	644	1.09%
2022/10/04	6	10.05	4	10.05	10.00	2	634	0.32%
2022/09/30	0	0.00	10	10.00	10.10	-10	613	-1.63%
2022/09/21	0	0.00	8	10.60	10.50	-8	551	-1.45%
2022/09/15	0	0.00	8	10.70	10.70	-8	558	-1.43%
2022/09/14	2	10.53	0	0.00	10.55	2	558	0.36%
2022/09/08	0	0.00	10	10.40	10.50	-10	568	-1.76%
2022/09/07	1	10.35	0	0.00	10.35	1	568	0.18%
2022/09/05	10	10.95	12	10.90	10.85	-2	552	-0.36%
2022/08/31	0	0.00	6	10.95	11.00	-6	551	-1.09%
2022/08/19	3	11.20	0	0.00	11.35	3	511	0.59%
2022/08/17	15	11.33	0	0.00	11.25	15	502	2.99%
2022/08/16	5	11.22	0	0.00	11.30	5	498	1.00%
2022/08/03	2	11.25	0	0.00	11.25	2	502	0.40%
2022/07/27	1	11.15	0	0.00	11.25	1	512	0.20%
2022/07/25	0	11.50	0	0.00	11.50	0	509	0.00%
2022/07/15	0	0.00	0	11.00	11.10	0	553	0.00%
2022/06/27	0	0.00	6	12.10	12.05	-6	802	-0.75%
2022/06/24	0	0.00	3	12.20	11.95	-3	840	-0.36%
2022/06/20	11	11.65	10	11.60	11.45	1	909	0.11%
2022/06/17	18	12.02	0	0.00	11.90	18	913	1.97%
2022/06/16	0	0.00	5	12.20	12.20	-5	922	-0.54%
2022/06/14	27	12.29	0	0.00	12.35	27	961	2.81%
2022/06/13	10	12.45	0	0.00	12.40	10	967	1.03%
2022/06/10	0	0.00	3	12.80	12.70	-3	991	-0.30%
2022/06/08	0	12.65	0	0.00	12.70	0	1,023	0.00%
2022/05/30	0	0.00	20	12.90	12.90	-20	1,128	-1.77%
2022/05/27	23	12.83	0	0.00	12.80	23	1,135	2.02%
2022/05/26	12	12.87	8	12.75	12.80	4	1,152	0.35%
2022/05/24	0	0.00	10	12.95	12.80	-10	1,172	-0.85%
2022/05/20	10	12.70	0	0.00	12.65	10	1,197	0.84%
2022/05/19	0	0.00	2	12.55	12.55	-2	1,213	-0.16%
2022/05/16	2	12.50	0	0.00	12.55	2	1,225	0.16%
2022/05/11	123	12.40	0	0.00	12.40	123	1,236	9.95%	大買/鉅額交易
2022/04/22	2	14.60	0	0.00	14.65	2	1,326	0.15%
2022/04/19	1	14.75	0	0.00	14.80	1	1,415	0.07%
2022/04/18	2	14.65	0	0.00	14.65	2	1,430	0.14%
2022/04/14	4	15.13	0	0.00	15.05	4	1,435	0.28%
2022/04/13	2	15.65	0	0.00	15.65	2	1,406	0.14%
2022/04/11	7	15.60	0	0.00	15.65	7	1,413	0.50%
2022/03/31	0	0.00	2	16.30	16.40	-2	1,541	-0.13%
2022/03/30	0	0.00	0	16.80	16.85	0	1,562	0.00%
2022/03/29	2	17.05	9.6	17.06	17.00	-7.6	1,600	-0.47%
2022/03/28	4	16.35	4	16.50	16.45	0	1,671	0.00%
2022/03/24	0	0.00	3	17.10	17.10	-3	1,876	-0.16%
2022/03/21	1	16.55	0	0.00	16.55	1	1,984	0.05%
2022/03/17	0	0.00	15	16.07	16.20	-15	2,146	-0.70%
2022/03/07	0	0.00	20	14.60	14.65	-20	2,246	-0.89%
2022/03/03	0	0.00	5	15.15	15.25	-5	2,271	-0.22%
2022/03/01	0	15.20	0	0.00	15.25	0	2,344	0.00%
2022/02/14	0	0.00	2	15.05	15.00	-2	3,238	-0.06%
2022/02/10	1	15.70	0	0.00	15.80	1	3,474	0.03%
2022/02/09	0	0.00	0	15.70	15.75	0	3,493	0.00%
2022/01/25	1	14.70	0	0.00	14.70	1	3,502	0.03%
2022/01/21	0	0.00	20	15.43	15.35	-20	3,504	-0.57%
2022/01/19	1	15.85	0	0.00	15.70	1	3,506	0.03%
2022/01/18	1	16.00	0	0.00	15.95	1	3,506	0.03%
2022/01/17	2	15.80	0	0.00	16.00	2	3,510	0.06%
2022/01/14	0	0.00	15	15.95	15.90	-15	3,510	-0.43%
2021/12/29	0	0.00	15	17.93	17.90	-15	3,653	-0.41%
2021/12/27	6	17.40	7	17.51	17.45	-1	3,708	-0.03%
2021/12/24	3	18.00	0	0.00	17.80	3	3,722	0.08%
2021/12/23	0	0.00	2	17.38	17.55	-2	3,704	-0.05%
2021/12/22	21	17.29	18	17.26	17.45	3	3,729	0.08%
2021/12/20	3	17.95	8	17.76	17.35	-5	3,728	-0.13%
2021/12/17	0	0.00	5	17.35	17.00	-5	3,602	-0.14%
2021/12/16	8	17.48	0	0.00	17.20	8	3,586	0.22%
2021/12/15	5	17.60	6	17.60	17.40	-1	3,580	-0.03%
2021/12/14	12	16.87	2	17.00	17.10	10	3,502	0.29%
2021/12/13	23	16.70	21.4	16.85	17.50	1.6	3,445	0.05%
2021/12/10	3	16.20	47.3	16.10	16.35	-44.3	3,315	-1.34%
2021/12/08	7	16.39	3	16.48	16.30	4	3,303	0.12%
2021/12/07	16	16.46	1	16.80	16.80	15	3,269	0.46%
2021/12/06	4	16.28	5	16.37	16.35	-1	3,230	-0.03%
2021/12/03	10	16.28	6	16.24	16.15	4	3,186	0.13%
2021/12/02	1	15.90	0	0.00	16.00	1	3,121	0.03%
2021/12/01	0	0.00	10	16.15	16.35	-10	3,095	-0.32%
2021/11/30	0	0.00	70	15.96	15.95	-70	3,069	-2.28%
2021/11/29	2	15.23	7	15.58	15.60	-5	3,052	-0.16%
2021/11/26	0	0.00	1	15.95	15.70	-1	3,019	-0.03%
2021/11/25	10	16.27	1	16.25	16.00	9	2,963	0.30%
2021/11/23	4.6	16.70	0	16.55	16.25	4.6	2,876	0.16%
2021/11/22	0	0.00	7	17.40	17.40	-7	2,769	-0.25%
2021/11/19	1	16.75	0	0.00	16.60	1	2,689	0.04%
2021/11/18	5	16.51	3	16.75	16.75	2	2,588	0.08%
2021/11/17	10	15.90	27	16.26	16.75	-17	2,477	-0.69%
2021/11/16	0	0.00	9	14.57	15.25	-9	2,292	-0.39%
2021/11/15	5.4	14.55	0	0.00	14.45	5.4	2,200	0.25%
2021/11/12	0	0.00	10	15.08	14.70	-10	2,164	-0.46%
2021/11/11	20	15.06	2	15.50	15.05	18	2,116	0.85%
2021/11/10	14	15.56	20	15.57	15.60	-6	1,958	-0.31%
2021/11/01	0	0.00	46	14.52	14.80	-46	1,605	-2.87%
2021/10/29	1	14.10	60	14.06	14.25	-59	1,564	-3.77%
2021/10/27	30	13.87	0	0.00	13.95	30	1,527	1.96%
2021/10/26	60	13.45	0	0.00	13.80	60	1,506	3.98%
2021/10/25	0	0.00	0.3	13.20	13.15	-0.3	1,487	-0.02%
2021/10/20	6	12.70	0	0.00	12.95	6	1,452	0.41%
2021/10/18	4	12.66	0	0.00	12.70	4	1,434	0.28%
2021/10/15	3	13.30	0	0.00	13.30	3	1,396	0.21%
2021/10/14	8	13.50	2	13.23	13.50	6	1,383	0.43%
2021/10/13	12	13.70	0	0.00	13.50	12	1,334	0.90%
2021/10/12	1	14.55	0	0.00	14.85	1	1,257	0.08%
2021/10/07	0	0.00	4	13.90	14.20	-4	1,148	-0.35%
2021/10/06	3	13.65	70	13.76	13.65	-67	1,143	-5.86%
2021/10/05	3	13.98	241	13.82	13.90	-238	1,135	-20.95%	大賣/鉅額交易
2021/10/04	309	14.34	22	14.17	13.70	287	1,109	25.86%	大買/鉅額交易
2021/10/01	0	0.00	3	13.62	13.25	-3	1,036	-0.29%
2021/09/30	2	14.30	0.2	14.00	13.95	1.8	1,016	0.18%
2021/09/29	1	13.90	33	14.20	14.05	-32	1,092	-2.93%
2021/09/28	0.3	13.85	5	14.05	13.90	-4.7	1,036	-0.45%
2021/09/27	0	0.00	5	13.58	13.60	-5	987	-0.51%
2021/09/24	0	0.00	9	13.18	13.10	-9	1,198	-0.75%
2021/09/23	0	0.00	3	12.63	12.70	-3	1,280	-0.23%
2021/09/22	0	0.00	7	12.75	12.50	-7	1,275	-0.55%
2021/09/17	0.7	12.15	0	0.00	12.15	0.7	1,247	0.05%
2021/09/16	0	0.00	3	12.05	12.15	-3	1,250	-0.24%
2021/09/15	0	0.00	1	11.95	12.05	-1	1,294	-0.08%
2021/09/14	0	0.00	14	12.09	12.10	-14	1,302	-1.07%
2021/09/13	6	12.15	3	11.95	12.00	3	1,317	0.23%
2021/09/09	10	11.30	0	0.00	11.30	10	1,330	0.75%
2021/09/03	5	11.55	0	0.00	11.60	5	1,374	0.36%
2021/08/20	0	0.00	1	10.60	10.60	-1	1,716	-0.06%
2021/08/16	8.9	10.64	1	10.45	10.45	7.9	2,474	0.32%
2021/08/12	2	11.18	4	11.20	11.15	-2	2,494	-0.08%
2021/08/11	2	11.35	0	0.00	11.40	2	2,508	0.08%
2021/08/09	0	0.00	6	11.85	11.75	-6	2,599	-0.23%
2021/08/04	0	0.00	4	11.70	11.80	-4	2,759	-0.14%
2021/08/03	1	11.50	0	0.00	11.60	1	2,892	0.03%
2021/07/27	2.2	11.70	0	0.00	11.70	2.2	3,366	0.06%
2021/07/26	2	11.95	6	12.18	11.95	-4	3,443	-0.12%
2021/07/21	6	11.62	0	0.00	11.55	6	4,064	0.15%
2021/07/16	0.3	12.10	4	12.18	12.10	-3.7	4,309	-0.08%
2021/07/15	0.2	12.05	2	11.90	12.05	-1.8	4,390	-0.04%
2021/07/14	7	11.84	20	12.09	11.90	-13	4,485	-0.29%
2021/07/13	5	11.99	19	12.31	11.90	-14	4,592	-0.30%
2021/07/12	10	12.45	0	0.00	12.35	10	4,638	0.22%
2021/07/08	24	12.37	8	12.53	12.35	16	4,800	0.33%
2021/07/07	1	12.30	0	0.00	12.30	1	4,785	0.02%
2021/07/06	10	12.32	10	12.44	12.50	0	4,806	0.00%
2021/07/02	20	12.38	1	12.40	12.20	19	4,744	0.40%
2021/07/01	51	13.32	65	13.68	12.35	-14	4,905	-0.29%
2021/06/30	17	13.25	17	12.50	13.35	0	4,727	0.00%
2021/06/29	4	12.28	2	12.55	12.15	2	4,641	0.04%
2021/06/25	10	12.21	5	12.15	12.20	5	4,671	0.11%
2021/06/24	0	0.00	6	11.95	12.15	-6	4,682	-0.13%
2021/06/23	4.3	11.75	0	0.00	11.75	4.3	4,662	0.09%
2021/06/22	0	0.00	9	11.56	11.70	-9	4,713	-0.19%
2021/06/21	5	11.30	5	11.35	11.25	0	4,749	0.00%
2021/06/18	19	11.73	0	0.00	11.65	19	4,783	0.40%
2021/06/17	0	0.00	3	11.90	11.85	-3	4,778	-0.06%
2021/06/16	2	11.60	0	0.00	11.60	2	4,777	0.04%
2021/06/15	0.1	11.75	3	11.70	11.75	-2.9	4,772	-0.06%
2021/06/11	3	11.65	2	11.80	11.70	1	4,774	0.02%
2021/06/10	0	0.00	37	11.57	11.70	-37	4,786	-0.77%
2021/06/07	0	0.00	7	11.90	11.90	-7	4,908	-0.14%
2021/06/04	10	11.94	16	12.20	11.90	-6	4,882	-0.12%
2021/06/03	16	11.86	10	11.90	11.95	6	4,795	0.13%
2021/06/02	0	0.00	112	11.50	11.60	-112	4,741	-2.36%	大賣/鉅額交易
2021/06/01	17	11.35	3	11.42	11.35	14	4,715	0.30%
2021/05/31	14	11.31	0	0.00	11.20	14	4,709	0.30%
2021/05/28	1	11.30	5	11.45	11.30	-4	4,684	-0.09%
2021/05/27	4	11.11	0	0.00	11.15	4	4,669	0.09%
2021/05/26	1	11.25	52.8	11.30	11.25	-51.8	4,671	-1.11%
2021/05/25	1	11.50	3	11.25	11.30	-2	4,664	-0.04%
2021/05/24	108	11.77	0	0.00	11.50	108	4,615	2.34%	大買/鉅額交易
2021/05/21	0	0.00	42	10.69	11.30	-42	3,930	-1.07%
2021/05/20	6	10.63	0	0.00	10.40	6	3,910	0.15%
2021/05/19	36	10.60	0	0.00	10.80	36	3,902	0.92%
2021/05/17	2	9.52	4	10.00	9.80	-2	3,871	-0.05%
2021/05/14	3	11.05	0	0.00	10.55	3	3,797	0.08%
2021/05/13	5	10.68	3	11.30	11.00	2	3,761	0.05%
2021/05/12	1	11.65	17	12.77	11.65	-16	3,687	-0.43%
2021/05/11	17	12.70	25	13.21	12.90	-8	3,631	-0.22%
2021/05/10	4	12.87	38	13.21	12.95	-34	3,499	-0.97%
2021/05/07	8.3	12.72	0	0.00	12.70	8.3	3,437	0.24%
2021/05/06	86	13.07	57	12.94	12.60	29	3,393	0.85%
2021/05/05	0	0.00	22	12.50	12.60	-22	3,168	-0.69%
2021/05/04	10	12.05	55	12.00	12.00	-45	3,115	-1.44%
2021/05/03	24	13.22	0	0.00	12.90	24	3,022	0.79%
2021/04/29	33	14.39	181	13.85	13.80	-148	2,943	-5.03%	大賣/鉅額交易
2021/04/28	13	13.93	36.2	14.12	14.65	-23.2	2,655	-0.87%
2021/04/27	8	13.35	0	0.00	13.35	8	2,371	0.34%
2021/04/26	20	13.20	1	13.80	13.35	19	2,316	0.82%
2021/04/22	1	13.20	0	0.00	13.20	1	2,182	0.05%
2021/04/21	3	13.90	72	13.85	13.80	-69	2,093	-3.30%
2021/04/20	0	0.00	60	13.14	13.80	-60	2,016	-2.98%
2021/04/19	70	13.29	10	12.62	13.30	60	1,933	3.10%
2021/04/14	0	0.00	22	11.81	12.00	-22	1,645	-1.34%
2021/04/13	30	11.45	0	0.00	11.35	30	1,622	1.85%
2021/04/12	20	11.50	10	11.60	11.60	10	1,628	0.61%
2021/04/08	51	11.60	51	11.55	11.55	0	1,599	0.00%
2021/04/07	132	11.53	102.3	11.91	11.75	29.7	1,621	1.83%	大買/大賣/
2021/04/06	10	11.20	10	11.33	11.55	0	1,472	0.00%
2021/04/01	0	0.00	11	10.47	10.50	-11	1,384	-0.79%
2021/03/31	6	10.45	0	0.00	10.35	6	1,349	0.44%
2021/03/24	0	10.20	0	10.00	10.25	0	1,315	0.00%
2021/03/23	0	0.00	8	10.28	10.10	-8	1,266	-0.63%
2021/03/22	21	9.81	6	9.95	9.94	15	1,231	1.22%
2021/03/18	1	9.77	8	9.89	9.81	-7	1,232	-0.57%
2021/03/17	4.5	9.90	13	10.04	9.81	-8.5	1,238	-0.68%
2021/03/16	21	10.10	0	0.00	9.99	21	1,236	1.70%
2021/03/15	4	10.15	3	10.25	10.15	1	1,251	0.08%
2021/03/12	2	10.30	52	10.02	10.25	-50	1,243	-4.02%
2021/03/11	0	0.00	20	9.95	9.99	-20	1,134	-1.76%
2021/03/10	8	9.84	0	0.00	9.84	8	1,117	0.72%
2021/03/09	92.9	9.76	2	9.83	9.83	90.9	1,158	7.85%
2021/03/08	2	9.81	5	9.88	9.69	-3	1,186	-0.25%
2021/03/05	0	0.00	6	9.80	9.80	-6	1,329	-0.45%
2021/03/04	0	0.00	4	9.83	9.85	-4	1,673	-0.24%
2021/03/03	0	0.00	4	9.86	9.83	-4	1,693	-0.24%
2021/03/02	0.1	9.83	23	9.95	9.83	-22.9	1,691	-1.35%
2021/02/26	37	9.72	6.8	9.77	9.80	30.2	1,686	1.79%
2021/02/25	8.1	9.55	6	9.62	9.62	2.1	1,687	0.12%
2021/02/24	0	0.00	7	9.50	9.52	-7	1,695	-0.41%
2021/02/23	55	9.58	11	9.50	9.58	44	1,699	2.59%
2021/02/22	6	9.38	0	0.00	9.49	6	1,701	0.35%
2021/02/19	0	0.00	25	9.24	9.26	-25	1,701	-1.47%
2021/02/18	105	9.29	0	0.00	9.29	105	1,707	6.15%	大買/鉅額交易
2021/02/17	0	0.00	4	9.20	9.20	-4	1,773	-0.23%
2021/02/05	5	9.04	6	9.09	9.09	-1	1,771	-0.06%
2021/02/04	17	9.01	0	8.82	9.02	17	1,774	0.96%
2021/02/03	6	9.06	10	9.09	9.04	-4	1,780	-0.22%
2021/02/02	15	9.02	10	9.00	9.03	5	1,785	0.28%
2021/02/01	9.3	8.94	10	8.99	8.94	-0.7	1,782	-0.04%
2021/01/29	5	9.04	0	0.00	9.00	5	1,781	0.28%
2021/01/28	2	9.07	0	0.00	9.04	2	1,780	0.11%
2021/01/27	6.7	9.13	0	0.00	9.13	6.7	1,772	0.38%
2021/01/25	1	9.17	7	9.16	9.17	-6	1,789	-0.34%
2021/01/22	11.5	9.13	0	0.00	9.16	11.5	1,801	0.64%
2021/01/21	0	0.00	7	9.12	9.18	-7	1,802	-0.39%
2021/01/19	0	0.00	8	9.39	9.41	-8	1,802	-0.44%
2021/01/18	19	9.21	21	9.27	9.32	-2	1,803	-0.11%
2021/01/14	18.4	9.41	0	0.00	9.42	18.4	1,795	1.03%
2021/01/13	9	9.51	10	9.59	9.48	-1	1,794	-0.06%
2021/01/12	0	0.00	19	9.45	9.45	-19	1,796	-1.06%
2021/01/11	2	9.60	0	0.00	9.70	2	1,793	0.11%
2021/01/08	21	9.73	46	9.70	9.69	-25	1,808	-1.38%
2021/01/07	23	9.83	0	0.00	9.86	23	1,816	1.27%
2021/01/06	37	10.00	56	10.07	9.84	-19	1,826	-1.04%
2021/01/05	1	10.00	30	10.10	10.10	-29	1,790	-1.62%
2021/01/04	11	10.24	18	10.38	10.20	-7	1,764	-0.40%
2020/12/31	0.8	10.20	2	10.15	10.20	-1.2	1,806	-0.06%
2020/12/30	5	10.30	7	10.24	10.25	-2	1,799	-0.11%
2020/12/29	0	0.00	48	10.05	10.15	-48	1,764	-2.72%
2020/12/28	4	9.89	3	9.94	9.94	1	2,022	0.05%
2020/12/25	28	9.90	3	9.99	9.87	25	2,015	1.24%
2020/12/24	34	9.83	11	9.87	9.87	23	2,019	1.14%
2020/12/23	60	9.77	0	0.00	9.78	60	2,018	2.97%
2020/12/21	25	10.08	31	9.94	10.00	-6	2,056	-0.29%
2020/12/18	20.2	9.79	8	9.81	9.79	12.2	2,027	0.60%
2020/12/17	5	9.76	24	9.76	9.80	-19	2,045	-0.93%
2020/12/16	78	9.78	8	9.89	9.80	70	2,123	3.30%
2020/12/15	2	9.65	0	0.00	9.68	2	2,301	0.09%
2020/12/14	10	9.66	5	9.69	9.70	5	2,315	0.22%
2020/12/10	9	9.72	0	0.00	9.70	9	2,306	0.39%
2020/12/09	1	9.72	10	9.82	9.72	-9	2,311	-0.39%
2020/12/08	0	0.00	14	9.66	9.71	-14	2,308	-0.61%
2020/12/07	0	0.00	3	9.69	9.69	-3	2,318	-0.13%
2020/12/04	1	9.60	7	9.59	9.60	-6	2,326	-0.26%
2020/12/03	45	9.59	18	9.52	9.49	27	2,367	1.14%
2020/12/02	7	9.68	17	9.78	9.66	-10	2,341	-0.43%
2020/12/01	45	9.93	57	9.84	9.67	-12	2,315	-0.52%
2020/11/30	33	9.97	73	9.74	10.20	-40	2,208	-1.81%
2020/11/27	0	0.00	2	9.23	9.28	-2	1,882	-0.11%
2020/11/26	0	0.00	2	9.17	9.16	-2	1,861	-0.11%
2020/11/25	12	9.14	7	9.14	9.14	5	1,867	0.27%
2020/11/23	0	0.00	19	9.15	9.19	-19	1,870	-1.02%
2020/11/20	17	9.08	0	0.00	9.05	17	1,870	0.91%
2020/11/19	11.6	9.11	0	0.00	9.10	11.6	1,936	0.60%
2020/11/18	9	9.16	0	0.00	9.15	9	1,939	0.46%
2020/11/17	2	9.13	0	0.00	9.12	2	1,948	0.10%
2020/11/16	1	9.12	27	9.22	9.18	-26	1,998	-1.30%
2020/11/13	3	9.06	4	9.11	9.11	-1	2,156	-0.05%
2020/11/11	2	9.05	0	0.00	9.12	2	2,237	0.09%
2020/11/10	25	9.08	0	0.00	9.08	25	2,246	1.11%
2020/11/09	7	9.04	4	9.08	9.07	3	2,254	0.13%
2020/11/06	4	8.98	3	9.03	8.99	1	2,348	0.04%
2020/11/05	21	8.99	0	0.00	8.97	21	2,346	0.89%
2020/11/04	10	9.05	2	9.02	9.02	8	2,343	0.34%
2020/11/03	0	0.00	34	9.04	9.03	-34	2,341	-1.45%
2020/10/30	19	9.04	0	0.00	8.97	19	2,328	0.82%
2020/10/29	34	9.09	11	9.04	9.09	23	2,314	0.99%
2020/10/28	7	9.22	0	0.00	9.17	7	2,313	0.30%
2020/10/27	10	9.18	23	9.10	9.22	-13	2,305	-0.56%
2020/10/23	8	9.17	33	9.18	9.14	-25	2,289	-1.09%
2020/10/22	15	9.23	2	9.19	9.22	13	2,273	0.57%
2020/10/21	14	9.29	7	9.33	9.36	7	2,276	0.31%
2020/10/20	15	9.36	2	9.43	9.36	13	2,277	0.57%
2020/10/16	25	9.55	37	9.60	9.50	-12	2,268	-0.53%
2020/10/15	13	9.65	22	9.72	9.62	-9	2,322	-0.39%
2020/10/14	23	9.58	5	9.58	9.57	18	2,322	0.77%
2020/10/13	8	9.49	4	9.57	9.56	4	2,306	0.17%
2020/10/12	9	9.69	7	9.78	9.59	2	2,302	0.09%
2020/10/08	17	9.73	34	9.96	9.67	-17	2,304	-0.74%
2020/10/07	8	9.65	13	9.77	9.66	-5	2,265	-0.22%
2020/10/06	4	9.61	0	0.00	9.65	4	2,315	0.17%
2020/10/05	2	9.85	6	9.87	9.78	-4	2,300	-0.17%
2020/09/30	2	9.26	3	9.40	9.41	-1	1,995	-0.05%
2020/09/29	2	9.23	3	9.35	9.35	-1	1,994	-0.05%
2020/09/28	27	9.31	14	9.33	9.38	13	1,986	0.65%
2020/09/25	3	9.46	15	9.11	9.23	-12	1,992	-0.60%
2020/09/24	22	9.63	0	0.00	9.52	22	1,993	1.10%
2020/09/23	3	9.99	10	10.10	9.96	-7	1,958	-0.36%
2020/09/22	0	0.00	1	10.10	9.90	-1	1,892	-0.05%
2020/09/21	0	0.00	5	9.96	10.20	-5	1,873	-0.27%
2020/09/18	152	9.74	193	9.89	9.88	-41	1,785	-2.30%	大買/大賣/
2020/09/17	15	9.37	17	9.44	9.48	-2	1,585	-0.13%
2020/09/16	16	9.18	0	0.00	9.19	16	1,559	1.03%
2020/09/14	6	9.21	0	0.00	9.19	6	1,554	0.39%
2020/09/11	5	9.59	3	9.22	9.30	2	1,541	0.13%
2020/09/10	3	9.72	0	0.00	9.74	3	1,508	0.20%
2020/09/09	8	9.74	8	9.78	9.84	0	1,482	0.00%
2020/09/08	10	9.55	36	9.72	9.73	-26	1,459	-1.78%
2020/09/07	2	9.62	0	0.00	9.47	2	1,403	0.15%
2020/09/04	25	9.31	10	9.47	9.34	15	1,376	1.09%
2020/09/03	14	9.43	8	9.49	9.39	6	1,360	0.44%
2020/09/02	29	9.19	24	9.26	9.24	5	1,315	0.38%
2020/09/01	18	9.11	6	9.11	9.10	12	1,296	0.93%
2020/08/31	8	9.13	0	0.00	9.15	8	1,294	0.62%
2020/08/28	12	9.12	10	9.28	9.09	2	1,284	0.16%
2020/08/27	2	9.06	0	0.00	9.09	2	1,268	0.16%
2020/08/26	5	9.05	4	9.09	9.08	1	1,252	0.08%
2020/08/25	20	9.01	18	9.11	9.09	2	1,238	0.16%
2020/08/24	20	8.73	15	8.80	8.82	5	1,161	0.43%
2020/08/21	30	8.90	0	0.00	8.88	30	1,149	2.61%
2020/08/20	3	8.90	0	0.00	8.90	3	1,125	0.27%
2020/08/19	52	9.68	30	9.70	9.48	22	1,073	2.05%
2020/08/18	0	0.00	1	8.80	8.92	-1	844	-0.12%
2020/08/14	0	0.00	2	8.25	8.22	-2	750	-0.27%
2020/08/10	0	0.00	30	8.23	8.23	-30	615	-4.88%
2020/08/06	0	0.00	2	8.20	8.22	-2	622	-0.32%
2020/07/27	1	8.26	0	0.00	7.98	1	615	0.16%
2020/07/24	1	8.25	2	8.48	8.25	-1	606	-0.16%
2020/07/23	3	8.65	0	0.00	8.54	3	595	0.50%
2020/07/22	8	8.68	0	0.00	8.64	8	588	1.36%
2020/07/21	9	8.94	6	8.77	8.63	3	576	0.52%
2020/07/20	0	0.00	1	8.41	8.92	-1	499	-0.20%
2020/07/17	0	0.00	3	8.48	8.41	-3	475	-0.63%
2020/07/15	30	8.52	0	0.00	8.68	30	462	6.48%
2020/07/14	33	8.88	13	8.59	8.53	20	457	4.37%
2020/07/13	10	8.89	0	0.00	8.89	10	427	2.34%
2020/07/06	1	8.10	20	8.20	8.18	-19	341	-5.57%
2020/07/02	0	0.00	5	7.72	7.73	-5	295	-1.69%
2020/05/26	3	7.26	0	0.00	7.26	3	428	0.70%
2020/05/14	0	0.00	2	7.20	7.30	-2	441	-0.45%
2020/05/05	0	0.00	6	7.40	7.44	-6	424	-1.41%
2020/05/04	6	7.26	6	7.25	7.40	0	427	0.00%
2020/04/30	5	7.35	0	0.00	7.42	5	427	1.17%
2020/04/29	0	0.00	12	7.27	7.30	-12	424	-2.82%
2020/04/28	12	7.20	0	0.00	7.23	12	422	2.84%
2020/04/17	2	7.24	0	0.00	7.16	2	451	0.44%
2020/04/15	10	6.96	16	7.08	7.13	-6	442	-1.36%
2020/04/14	6	6.57	0	0.00	6.67	6	427	1.40%
2020/04/09	0	0.00	2	6.33	6.34	-2	437	-0.46%
2020/04/08	1	6.24	0	0.00	6.33	1	440	0.23%
2020/03/31	3	6.08	0	0.00	6.07	3	449	0.67%
2020/03/24	0	0.00	1	5.68	5.62	-1	485	-0.21%
2020/03/19	0	0.00	2	5.43	5.41	-2	465	-0.43%
2020/03/18	2	6.02	0	0.00	5.96	2	452	0.44%
2020/03/17	40	6.02	0	0.00	6.08	40	450	8.88%
2020/03/13	6	6.36	10	6.41	6.33	-4	434	-0.92%
2020/03/12	2	7.00	0	0.00	6.97	2	414	0.48%
2020/03/10	5	7.34	15	7.35	7.37	-10	399	-2.50%
2020/03/02	10	7.59	0	0.00	7.60	10	326	3.06%
2020/02/07	0	0.00	1	7.90	7.89	-1	437	-0.23%
2020/02/04	1	7.90	0	0.00	7.90	1	434	0.23%
2020/01/31	0	0.00	14	7.85	7.91	-14	430	-3.25%
2020/01/14	1	8.15	0	0.00	8.20	1	405	0.25%
2020/01/09	1	8.22	0	0.00	8.21	1	401	0.25%
2020/01/07	0	0.00	3	8.24	8.28	-3	399	-0.75%
2019/12/30	1	8.32	0	0.00	8.37	1	383	0.26%
2019/12/03	0	0.00	2	8.16	8.14	-2	329	-0.61%
2019/11/29	0	0.00	8	8.16	8.18	-8	328	-2.44%
2019/11/28	0	0.00	6	8.17	8.20	-6	325	-1.84%
2019/11/27	1	8.15	0	0.00	8.24	1	324	0.31%
2019/11/22	0	0.00	13	8.18	8.16	-13	302	-4.30%
2019/11/19	0	0.00	1	8.20	8.11	-1	245	-0.41%
2019/11/07	0	7.94	0	0.00	7.88	0	161	0.00%
2019/10/21	0	0.00	2	7.91	7.93	-2	151	-1.32%
2019/10/18	16	7.84	0	0.00	7.80	16	141	11.32%
2019/10/08	0	0.00	35	7.61	7.62	-35	126	-27.67%
2019/09/27	0	0.00	10	7.58	7.58	-10	125	-7.94%
2019/09/04	1	7.59	0	0.00	7.60	1	97	1.03%
2019/08/12	0	0.00	9	7.57	7.65	-9	128	-7.00%
2019/06/26	10	7.88	0	0.00	7.88	10	138	7.21%
2019/06/11	0	0.00	1	7.94	7.93	-1	155	-0.64%
2019/05/29	0	0.00	2	8.06	7.96	-2	166	-1.20%
2019/05/22	0	0.00	0.4	7.90	7.90	-0.4	160	-0.25%
2019/04/24	0	0.00	4.5	7.92	7.93	-4.5	167	-2.69%
2019/04/15	0	0.00	2	8.11	8.08	-2	160	-1.25%
2019/04/11	8	7.94	0	0.00	7.97	8	155	5.16%
2019/04/03	6	7.92	0	0.00	7.93	6	151	3.96%
2019/04/02	5	7.93	0	0.00	7.94	5	153	3.27%
2019/04/01	1	7.91	0	0.00	7.97	1	151	0.66%
2019/03/29	2	7.95	0	0.00	7.95	2	150	1.33%
2019/03/26	1	7.92	0	0.00	7.91	1	137	0.73%
2019/03/25	1	7.91	0	0.00	7.91	1	137	0.73%
2019/03/21	1	7.93	0	0.00	7.93	1	134	0.74%
2019/03/15	0	0.00	1	7.91	7.95	-1	156	-0.64%
2019/03/14	5	7.95	0	0.00	7.95	5	153	3.27%
2019/03/06	5	7.95	5	7.92	7.95	0	146	0.00%
2019/02/27	1	7.90	0	0.00	7.94	1	139	0.71%
2019/02/25	8	7.97	0	0.00	7.97	8	136	5.88%
2019/02/20	0	0.00	2	7.90	7.97	-2	138	-1.44%
2019/02/14	0	0.00	12	7.88	7.91	-12	130	-9.17%
2019/02/13	0	0.00	30	7.85	7.93	-30	128	-23.35%
2019/01/25	0	0.00	3	7.83	7.83	-3	121	-2.46%
2019/01/18	6	7.80	0	0.00	7.86	6	121	4.92%
2019/01/17	10	7.80	5	7.80	7.80	5	121	4.13%
2019/01/15	5	7.85	0	0.00	7.85	5	120	4.15%
2018/12/06	5	7.95	0	0.00	8.01	5	130	3.84%
2018/11/26	2	7.99	0	0.00	7.95	2	201	0.99%
2018/11/06	0	0.00	1	7.95	7.95	-1	220	-0.45%
2018/11/01	1	7.78	0	0.00	7.78	1	231	0.43%
2018/10/29	4	7.71	0	0.00	7.79	4	234	1.71%
2018/10/12	1	7.79	0	0.00	8.08	1	276	0.36%
2018/09/14	1	8.69	0	0.00	8.73	1	339	0.29%
2018/09/13	1	8.69	0	0.00	8.69	1	338	0.30%
2018/08/29	5	9.03	0	0.00	8.94	5	284	1.76%
2018/08/21	0.8	8.89	0	0.00	8.89	0.8	307	0.25%
2018/08/08	5	9.24	0	0.00	9.14	5	403	1.24%
2018/06/12	0	0.00	0	9.65	9.70	0	605	-0.01%
2018/05/31	0	0.00	5	9.62	9.60	-5	612	-0.82%
2018/05/16	0	0.00	7	9.51	9.52	-7	528	-1.33%
2018/05/09	5	10.10	0	0.00	9.91	5	528	0.95%
2018/05/08	0	0.00	3	9.92	9.89	-3	434	-0.69%
2018/04/23	2	9.86	10	9.94	9.87	-8	584	-1.37%
2018/04/18	3	9.83	0	0.00	9.83	3	593	0.51%
2018/04/17	0	0.00	8	9.90	9.90	-8	608	-1.31%
2018/04/13	0	0.00	42	9.92	9.85	-42	641	-6.55%
2018/04/10	2	9.67	0	0.00	9.67	2	616	0.32%
2018/04/03	2	9.61	0	0.00	9.70	2	632	0.32%
2018/04/02	0	0.00	6	9.56	9.70	-6	650	-0.92%
2018/03/30	4	9.48	0	0.00	9.48	4	758	0.53%
2018/03/29	4	9.46	0	0.00	9.52	4	768	0.52%
2018/03/27	4	9.49	16	9.48	9.51	-12	776	-1.55%
2018/03/26	0	0.00	22	9.44	9.45	-22	779	-2.82%
2018/03/23	4	9.41	7	9.41	9.48	-3	779	-0.39%
2018/03/22	0	0.00	30	9.51	9.53	-30	780	-3.85%
2018/03/19	0	0.00	19	9.55	9.58	-19	811	-2.34%
2018/03/05	0	0.00	4	9.41	9.41	-4	893	-0.45%
2018/03/01	0	0.00	3	9.54	9.52	-3	894	-0.34%
2018/02/27	3	9.49	0	0.00	9.55	3	895	0.34%
2018/02/26	0	0.00	5	9.56	9.55	-5	895	-0.56%
2018/02/23	4	9.49	0	0.00	9.53	4	895	0.45%
2018/02/21	0	0.00	3	9.46	9.44	-3	897	-0.33%
2018/02/08	0	0.00	7	9.34	9.35	-7	894	-0.78%
2018/01/30	4	9.98	0	0.00	9.94	4	977	0.41%
2018/01/29	3	10.10	0	0.00	10.15	3	973	0.31%
2018/01/24	2	10.05	0	0.00	10.10	2	949	0.21%
2018/01/23	0	0.00	3	10.10	10.00	-3	935	-0.32%
2018/01/22	0	0.00	0.4	10.00	10.10	-0.4	925	-0.05%
2018/01/19	0	0.00	16	9.97	9.97	-16	864	-1.85%
2018/01/18	7	9.99	10	10.00	9.99	-3	861	-0.35%
2018/01/17	7	9.96	26	10.03	9.98	-19	843	-2.25%
2018/01/12	11	9.88	0	0.00	9.88	11	809	1.35%
2018/01/11	0.5	9.81	21	9.86	9.84	-20.5	805	-2.55%
2018/01/10	22	9.98	6	9.97	9.99	16	781	2.05%
2018/01/09	7	9.71	0	0.00	9.73	7	686	1.02%
2018/01/08	24	9.76	0	0.00	9.81	24	682	3.52%
2018/01/02	0	0.00	1	9.87	9.87	-1	655	-0.15%