統振 (6170)-凱基-台南券商分點個股進出

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

統振

(6170)

可現股當沖

股價
49.8
漲跌
▼0.5
漲幅
-0.90%
成交量
199張
產業
上櫃通信網路類股
169人加入追蹤

立即追蹤
本地時間:13:30(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

統振 (6170)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/12/13	0	0.00	6	49.75	49.75	-6	296	-2.02%
2024/12/12	0	0.00	1	50.40	50.20	-1	295	-0.34%
2024/12/09	1	50.40	0	0.00	50.00	1	300	0.33%
2024/12/02	0	0.00	1	49.95	50.00	-1	312	-0.32%
2024/11/26	0	0.00	4	49.43	49.35	-4	315	-1.27%
2024/11/14	0	0.00	1	48.15	47.75	-1	327	-0.31%
2024/11/13	0	0.00	1	48.15	48.25	-1	329	-0.30%
2024/11/07	0	0.00	2	50.35	50.70	-2	323	-0.62%
2024/11/06	0	0.00	2	49.55	49.55	-2	322	-0.62%
2024/11/04	0	0.00	2	49.98	49.50	-2	339	-0.59%
2024/11/01	0	0.00	1	49.80	49.85	-1	358	-0.28%
2024/10/29	1	48.15	0	0.00	48.35	1	357	0.28%
2024/10/28	0	0.00	0.1	48.10	48.10	-0.1	356	-0.03%
2024/10/25	2	48.95	4	48.76	48.40	-2	356	-0.56%
2024/10/24	3.1	47.70	2	47.88	48.10	1.1	358	0.29%
2024/10/23	1	47.30	0	0.00	47.25	1	355	0.28%
2024/10/22	0.1	46.50	4	46.58	47.10	-4	352	-1.12%
2024/10/17	0.3	45.50	0	0.00	45.70	0.3	367	0.09%
2024/10/16	1	45.25	0	0.00	45.40	1	368	0.27%
2024/10/14	2	46.00	0	0.00	45.55	2	405	0.49%
2024/10/11	0	0.00	1	45.15	45.30	-1	438	-0.23%
2024/10/09	1	45.25	0	0.00	44.25	1	453	0.22%
2024/10/08	0	0.00	1	44.00	44.05	-1	453	-0.22%
2024/10/07	1	43.60	0	0.00	44.30	1	464	0.22%
2024/10/04	1.5	44.20	0	0.00	43.80	1.5	478	0.31%
2024/10/01	1	44.80	1	44.65	44.65	0	485	0.00%
2024/09/30	3	45.27	0	0.00	45.15	3	490	0.61%
2024/09/27	2	45.95	1	45.95	45.70	1	495	0.20%
2024/09/26	0	0.00	1	46.45	46.25	-1	497	-0.20%
2024/09/25	3	46.22	0	0.00	46.35	3	505	0.59%
2024/09/24	2	46.00	0	0.00	46.15	2	511	0.39%
2024/09/23	0	0.00	4	45.60	45.70	-4	513	-0.78%
2024/09/19	0	0.00	1	45.00	45.00	-1	528	-0.19%
2024/09/18	1	45.55	0	0.00	45.00	1	536	0.19%
2024/09/11	0	0.00	4	43.58	43.40	-4	615	-0.65%
2024/09/10	2	44.43	5	43.40	43.40	-3	621	-0.48%
2024/09/09	1	43.50	0	0.00	43.45	1	630	0.16%
2024/09/06	2	43.95	0	0.00	43.75	2	645	0.31%
2024/09/04	4	44.11	1	44.25	43.70	3	690	0.43%
2024/09/03	2	46.08	2	46.63	45.65	0	715	0.00%
2024/09/02	2	46.75	0	0.00	46.55	2	744	0.27%
2024/08/29	5	46.44	0	0.00	46.30	5	779	0.64%
2024/08/28	2	47.43	0	0.00	47.35	2	801	0.25%
2024/08/27	17	46.27	0	0.00	46.40	17	853	1.99%
2024/08/09	0.5	48.80	0	0.00	48.15	0.5	907	0.05%
2024/08/07	1	45.50	0	0.00	47.65	1	928	0.11%
2024/08/06	0	0.00	1	44.85	45.60	-1	931	-0.11%
2024/07/17	0	0.00	3	55.30	54.40	-3	907	-0.33%
2024/07/15	2	54.70	14	55.94	54.80	-12	914	-1.31%
2024/07/12	0	0.00	5	59.20	59.50	-5	884	-0.57%
2024/07/11	1	58.80	2	58.55	58.70	-1	853	-0.12%
2024/07/10	0	0.00	3	57.90	57.90	-3	847	-0.35%
2024/07/09	0	0.00	1	57.00	57.00	-1	849	-0.12%
2024/07/08	1	58.10	0	0.00	57.30	1	844	0.12%
2024/07/05	4	58.05	4	58.15	58.30	0	835	0.00%
2024/07/04	1	57.30	0	0.00	57.50	1	836	0.12%
2024/07/03	2	57.50	0	0.00	57.40	2	862	0.23%
2024/07/02	0	0.00	5	57.84	57.40	-5	860	-0.58%
2024/07/01	5	57.70	10	58.09	57.70	-5	854	-0.59%
2024/06/28	2	57.70	0	0.00	57.70	2	850	0.24%
2024/06/27	1	57.80	10	57.91	57.70	-9	846	-1.06%
2024/06/26	1	57.70	6	58.15	57.70	-5	846	-0.59%
2024/06/25	5	57.60	0	0.00	57.70	5	846	0.59%
2024/06/24	3	58.97	0	0.00	58.20	3	839	0.36%
2024/06/21	5	58.74	0	0.00	58.90	5	837	0.60%
2024/06/20	2	59.45	1	59.50	59.30	1	831	0.12%
2024/06/19	11	60.38	0	0.00	60.10	11	820	1.34%
2024/06/18	0	0.00	15	61.29	60.90	-15	811	-1.85%
2024/06/14	2	59.40	2	59.90	59.60	0	779	0.00%
2024/06/13	8	58.54	1	59.00	59.20	7	778	0.90%
2024/06/12	3	58.53	6	58.82	58.90	-3	769	-0.39%
2024/06/11	6	59.60	6	60.67	58.80	0	753	0.00%
2024/06/07	0	0.00	3	59.90	59.90	-3	740	-0.41%
2024/06/06	0	0.00	2	58.50	58.90	-2	711	-0.28%
2024/06/04	11	57.65	0	0.00	57.10	11	692	1.59%
2024/06/03	0	0.00	3	56.60	57.70	-3	695	-0.43%
2024/05/31	3	57.40	3.9	57.46	57.20	-0.9	685	-0.13%
2024/05/30	4	56.10	2	55.90	56.20	2	637	0.31%
2024/05/29	4	55.05	0	0.00	54.40	4	613	0.65%
2024/05/28	3	55.47	0	0.00	55.10	3	620	0.48%
2024/05/27	0	0.00	4	55.40	55.30	-4	622	-0.64%
2024/05/23	2	54.10	0	0.00	53.50	2	661	0.30%
2024/05/21	2	54.40	3	54.97	54.00	-1	710	-0.14%
2024/05/20	3	55.63	2	55.60	54.80	1	729	0.14%
2024/05/16	1	54.20	0	0.00	54.10	1	834	0.12%
2024/05/14	0	0.00	1	54.10	54.10	-1	840	-0.12%
2024/05/13	5	54.84	0	0.00	54.30	5	837	0.60%
2024/05/10	0	0.00	1	56.40	56.40	-1	820	-0.12%
2024/05/08	0	0.00	1	55.40	55.50	-1	800	-0.12%
2024/05/07	0	0.00	3	55.70	55.60	-3	800	-0.37%
2024/05/06	0	0.00	1	55.50	55.10	-1	793	-0.13%
2024/04/29	4	52.55	0	0.00	52.80	4	778	0.51%
2024/04/26	2	52.60	0	0.00	52.30	2	776	0.26%
2024/04/25	3	52.43	0	0.00	52.60	3	774	0.39%
2024/04/24	1	52.90	0	0.00	52.50	1	778	0.13%
2024/04/23	1	52.10	2	52.15	52.20	-1	783	-0.13%
2024/04/22	1	52.10	0	0.00	51.90	1	789	0.13%
2024/04/19	5	52.86	0	0.00	52.40	5	792	0.63%
2024/04/16	5	53.00	1	53.20	52.90	4	802	0.50%
2024/04/15	4	54.15	2	55.00	54.10	2	799	0.25%
2024/04/03	1	53.60	0	0.00	53.60	1	914	0.11%
2024/04/01	0	0.00	1	53.90	53.90	-1	919	-0.11%
2024/03/28	10	54.20	0	0.00	54.40	10	931	1.07%
2024/03/26	0	0.00	5	53.40	53.30	-5	929	-0.54%
2024/03/25	0	0.00	1	53.90	53.80	-1	927	-0.11%
2024/03/22	1	53.30	4	53.48	53.60	-3	936	-0.32%
2024/03/20	1	53.30	0	0.00	53.20	1	943	0.11%
2024/03/19	0	0.00	2	54.30	54.10	-2	959	-0.21%
2024/03/18	4	52.38	0	0.00	53.80	4	989	0.40%
2024/03/15	4	53.50	0	0.00	53.30	4	1,012	0.39%
2024/03/14	0	0.00	2	53.35	53.10	-2	1,052	-0.19%
2024/03/13	0	0.00	1	54.10	53.50	-1	1,083	-0.09%
2024/03/12	0	0.00	2	54.60	54.50	-2	1,079	-0.19%
2024/03/11	0	55.00	1	54.50	54.40	-1	1,075	-0.09%
2024/03/08	1	52.90	0	0.00	52.90	1	1,063	0.09%
2024/03/07	1	54.10	0	0.00	54.80	1	1,043	0.10%
2024/03/06	2	55.75	0	0.00	54.80	2	1,031	0.19%
2024/03/05	10	55.52	0	0.00	55.30	10	1,019	0.98%
2024/03/04	5	55.58	1	56.00	55.20	4	1,014	0.39%
2024/03/01	2	55.95	0	0.00	55.40	2	1,009	0.20%
2024/02/29	1	55.70	0	0.00	55.60	1	1,000	0.10%
2024/02/27	1.4	56.24	2	55.80	55.20	-0.6	1,001	-0.06%
2024/02/26	0.4	57.60	1	56.40	56.20	-0.6	980	-0.06%
2024/02/23	1	58.10	0	0.00	57.70	1	958	0.10%
2024/02/22	0	0.00	2	60.35	59.10	-2	944	-0.21%
2024/02/21	2	58.70	1	58.90	58.40	1	907	0.11%
2024/02/20	0	60.40	0	0.00	57.20	0	889	0.00%
2024/02/19	3	59.50	3	59.47	58.30	0	860	0.00%
2024/02/05	1	52.60	0.3	53.30	53.20	0.7	785	0.09%
2024/01/26	1	53.70	0	0.00	53.20	1	815	0.12%
2024/01/25	0	0.00	1	54.50	54.20	-1	813	-0.12%
2024/01/24	1	54.70	3	54.50	54.60	-2	815	-0.25%
2024/01/18	1	52.90	1	53.00	53.10	0	828	0.00%
2024/01/10	0	0.00	1	56.30	55.70	-1	804	-0.12%
2024/01/04	12	58.64	13	58.55	58.80	-1	864	-0.12%
2024/01/03	5	57.36	8	57.81	57.60	-3	843	-0.36%
2024/01/02	21	57.80	14	58.91	59.00	7	823	0.85%
2023/12/21	1	55.60	0	0.00	55.50	1	806	0.12%
2023/12/14	2	58.85	0.2	58.60	58.50	1.8	804	0.22%
2023/12/13	6	60.35	5	60.54	60.40	1	790	0.13%
2023/12/12	3	60.70	2	60.10	60.10	1	772	0.13%
2023/12/11	1	60.00	2	60.40	59.90	-1	768	-0.13%
2023/12/08	0	0.00	16	57.71	58.60	-16	737	-2.17%
2023/12/06	1	55.00	0	0.00	55.00	1	721	0.14%
2023/11/30	0	0.00	1	53.90	54.30	-1	785	-0.13%
2023/11/29	0	0.00	3	53.70	53.60	-3	794	-0.38%
2023/11/24	1	53.50	0	0.00	54.00	1	916	0.11%
2023/11/17	1	53.50	0	0.00	54.00	1	1,456	0.07%
2023/11/15	1	53.00	0	0.00	52.80	1	1,745	0.06%
2023/11/13	1	53.20	0	0.00	53.00	1	1,801	0.06%
2023/11/09	3	56.70	0	0.00	56.20	3	1,900	0.16%
2023/10/31	1	53.10	0	0.00	52.90	1	2,017	0.05%
2023/10/27	0.2	56.40	0	0.00	56.70	0.2	2,039	0.01%
2023/10/25	0	57.80	0	0.00	57.80	0	2,092	0.00%
2023/10/24	0	0.00	6	55.60	56.20	-6	2,093	-0.29%
2023/10/23	1	55.10	0	0.00	55.20	1	2,120	0.05%
2023/10/19	1	55.70	0	0.00	55.90	1	2,118	0.05%
2023/10/18	0	0.00	1	56.70	56.20	-1	2,117	-0.05%
2023/10/16	3	59.37	0	0.00	58.70	3	2,111	0.14%
2023/10/13	1	61.60	1	61.70	60.00	0	2,106	0.00%
2023/10/12	1	60.70	0	0.00	60.60	1	2,102	0.05%
2023/10/11	6	59.70	1	60.50	58.00	5	2,055	0.24%
2023/10/06	1	58.40	1	58.30	59.00	0	2,036	0.00%
2023/10/05	0	0.00	1	57.40	57.40	-1	2,048	-0.05%
2023/10/03	1	57.80	0	0.00	57.40	1	2,095	0.05%
2023/10/02	8	56.85	4	58.40	58.30	4	2,081	0.19%
2023/09/25	4	55.50	0	0.00	55.50	4	2,046	0.20%
2023/09/21	1	54.60	0	0.00	55.20	1	2,036	0.05%
2023/09/13	2	53.90	1	53.70	53.70	1	2,028	0.05%
2023/09/12	0	0.00	1	53.50	52.50	-1	2,011	-0.05%
2023/09/11	4	54.13	0	0.00	53.40	4	1,995	0.20%
2023/09/08	2	55.30	1	55.40	55.40	1	1,976	0.05%
2023/09/05	1	56.40	0	0.00	56.50	1	1,918	0.05%
2023/09/01	1	58.10	5	58.60	58.00	-4	1,883	-0.21%
2023/08/31	3	62.10	3	62.30	60.00	0	1,851	0.00%
2023/08/30	2	60.20	1	59.80	59.50	1	1,799	0.06%
2023/08/28	6	60.00	3	60.07	61.00	3	1,728	0.17%
2023/08/25	11	62.68	14	63.06	62.60	-3	1,673	-0.18%
2023/08/24	17	61.95	25	60.55	60.60	-8	1,527	-0.52%
2023/08/23	15	59.47	14	62.96	63.20	1	1,390	0.07%
2023/08/22	5	59.76	7.8	60.18	57.50	-2.8	1,194	-0.24%
2023/08/21	2	53.45	20	54.08	55.20	-18	978	-1.84%
2023/08/18	17	50.67	11	51.39	50.20	6	898	0.67%
2023/08/17	4	49.36	0	0.00	49.60	4	847	0.47%
2023/08/16	4	51.93	5	51.44	49.90	-1	827	-0.12%
2023/08/15	2	50.30	6	50.18	50.20	-4	741	-0.54%
2023/08/10	2	47.03	0	0.00	48.20	2	693	0.29%
2023/08/09	0	0.00	1	48.90	48.65	-1	678	-0.15%
2023/08/08	5	47.44	0	0.00	46.95	5	642	0.78%
2023/08/07	3	48.90	10	48.95	48.95	-7	625	-1.12%
2023/08/04	28	47.90	17	48.82	49.45	11	599	1.83%
2023/08/01	2	46.35	0	0.00	46.30	2	539	0.37%
2023/07/31	0	0.00	1	46.90	46.65	-1	534	-0.19%
2023/07/28	0	0.00	17	46.27	47.70	-17	515	-3.30%
2023/07/27	12	45.18	0	0.00	45.20	12	472	2.54%
2023/07/26	0	0.00	11	44.74	44.90	-11	464	-2.37%
2023/07/25	1	42.20	0	0.00	42.25	1	433	0.23%
2023/07/24	1	42.05	0	0.00	42.05	1	431	0.23%
2023/07/21	1	42.75	0	0.00	42.90	1	425	0.23%
2023/07/19	1	41.05	0	0.00	41.15	1	415	0.24%
2023/07/18	4	41.58	0	0.00	41.35	4	411	0.97%
2023/07/17	2	43.38	1	44.95	45.00	1	402	0.25%
2023/07/12	2	45.00	2	45.00	45.65	0	346	0.00%
2023/07/11	1	45.95	0	0.00	43.60	1	318	0.31%
2023/07/06	7	42.56	0	0.00	42.05	7	265	2.64%
2023/06/27	0	42.25	0	0.00	41.50	0	266	0.00%
2023/06/21	6	43.27	4	43.70	43.35	2	260	0.77%
2023/06/19	0	0.00	1	41.40	41.60	-1	206	-0.48%
2023/06/05	10	39.90	0	0.00	39.80	10	212	4.71%
2023/05/31	0	0.00	2	39.85	40.05	-2	269	-0.74%
2023/05/22	0	0.00	5	40.50	40.50	-5	336	-1.48%
2023/05/18	0	0.00	2	39.95	40.10	-2	327	-0.61%
2023/05/08	0	0.00	4	39.85	39.30	-4	323	-1.24%
2023/04/20	2	38.85	0	0.00	38.95	2	318	0.63%
2023/04/17	2	40.25	0	0.00	40.25	2	314	0.64%
2023/04/12	1	41.20	0	0.00	41.20	1	309	0.32%
2023/04/06	0	0.00	4	40.55	40.55	-4	304	-1.31%
2023/03/29	4	40.03	0	0.00	39.70	4	298	1.34%
2023/03/24	0	0.00	1	40.30	40.00	-1	296	-0.34%
2023/03/17	1	38.10	1	38.55	38.30	0	300	0.00%
2023/03/16	5	37.50	0	0.00	37.50	5	298	1.68%
2023/03/03	4	41.50	0	0.00	40.90	4	293	1.36%
2023/02/14	0	0.00	2	36.40	36.45	-2	197	-1.01%
2023/02/09	2	37.00	0	0.00	36.95	2	199	1.00%
2023/02/07	0	0.00	1	36.25	36.00	-1	194	-0.51%
2023/02/02	0	0.00	0.2	35.98	36.25	-0.2	194	-0.08%
2023/01/30	1	34.55	0	0.00	34.65	1	191	0.52%
2023/01/10	1	35.15	0	0.00	34.75	1	227	0.44%
2022/12/26	0	0.00	1	35.00	34.95	-1	254	-0.39%
2022/12/12	1	34.55	0	0.00	34.35	1	286	0.35%
2022/12/02	0	0.00	2	34.88	34.95	-2	282	-0.71%
2022/12/01	0	0.00	1	35.10	35.15	-1	282	-0.35%
2022/11/30	2	35.53	0	0.00	33.90	2	279	0.72%
2022/10/24	2	32.15	8	31.80	31.40	-6	406	-1.48%
2022/10/21	6	31.60	0	0.00	31.25	6	409	1.46%
2022/10/19	8	33.36	10	33.27	32.80	-2	412	-0.49%
2022/10/18	0	0.00	1	31.85	32.00	-1	389	-0.26%
2022/10/13	1	30.10	2	31.00	30.75	-1	388	-0.26%
2022/10/11	0	0.00	4	30.43	30.65	-4	386	-1.03%
2022/10/05	0	0.00	4	30.90	30.50	-4	402	-0.99%
2022/10/04	2	29.20	0	0.00	29.55	2	406	0.49%
2022/10/03	1	29.05	0	0.00	29.00	1	410	0.24%
2022/09/29	4	29.01	0	0.00	29.10	4	422	0.95%
2022/09/27	1	28.70	0	0.00	29.35	1	437	0.23%
2022/09/22	2	31.65	2	32.00	32.40	0	441	0.00%
2022/09/21	1	30.35	0	0.00	30.80	1	435	0.23%
2022/09/05	1	30.50	0	0.00	30.35	1	474	0.21%
2022/09/02	10	31.50	0	0.00	31.05	10	476	2.10%
2022/09/01	1	30.20	0	0.00	30.95	1	473	0.21%
2022/08/23	1	29.70	0	0.00	29.90	1	528	0.19%
2022/08/16	0	0.00	1	29.40	28.90	-1	450	-0.22%
2022/08/15	0	0.00	1	29.10	28.85	-1	452	-0.22%
2022/08/11	0	0.00	5	28.50	28.40	-5	455	-1.10%
2022/08/09	0	0.00	1	27.75	27.85	-1	460	-0.22%
2022/08/08	1	27.55	0	0.00	28.15	1	465	0.21%
2022/08/05	0	0.00	12	27.58	28.00	-12	469	-2.56%
2022/07/29	1	25.65	0	0.00	25.75	1	481	0.21%
2022/07/27	1	25.80	7	25.73	25.75	-6	500	-1.20%
2022/07/25	2	24.70	0	0.00	25.05	2	516	0.39%
2022/07/21	1	24.80	0	0.00	24.95	1	547	0.18%
2022/07/12	5	25.05	0	0.00	24.75	5	624	0.80%
2022/07/07	1	25.35	1	26.30	26.25	0	615	0.00%
2022/07/01	2	27.45	0	0.00	25.95	2	612	0.33%
2022/06/30	5	27.60	0	0.00	27.10	5	608	0.82%
2022/06/29	5	28.98	0	0.00	28.70	5	611	0.82%
2022/06/22	5	29.00	0	0.00	28.70	5	636	0.79%
2022/06/20	5	30.30	0	0.00	29.20	5	635	0.79%
2022/06/16	0	0.00	1	33.35	31.80	-1	632	-0.16%
2022/06/15	0	0.00	3	33.35	33.35	-3	625	-0.48%
2022/06/13	3	34.28	2	34.45	34.40	1	622	0.16%
2022/06/10	1	35.40	0	0.00	35.40	1	627	0.16%
2022/06/09	5	37.04	0	0.00	36.45	5	621	0.80%
2022/05/13	0	0.00	20	34.03	34.45	-20	611	-3.27%
2022/05/12	5	32.79	0	0.00	32.50	5	607	0.82%
2022/05/09	8	34.47	0	0.00	33.85	8	605	1.32%
2022/05/06	1	35.35	1	34.50	35.35	0	602	0.00%
2022/05/05	0	0.00	6	34.73	35.50	-6	594	-1.01%
2022/05/04	1	34.00	5	34.11	34.15	-4	584	-0.68%
2022/05/03	8	34.24	10	33.29	34.30	-2	577	-0.35%
2022/04/29	8	33.60	0	0.00	33.00	8	578	1.38%
2022/04/28	0	0.00	8	32.71	33.00	-8	576	-1.39%
2022/04/27	3	32.40	0	0.00	32.40	3	578	0.52%
2022/04/26	7	32.86	0	0.00	32.95	7	554	1.26%
2022/04/22	1	34.10	3	32.68	32.35	-2	539	-0.37%
2022/04/21	1	32.35	1	32.90	33.05	0	578	0.00%
2022/04/20	1	30.70	2	30.65	30.55	-1	612	-0.16%
2022/04/18	0	0.00	12	28.70	28.50	-12	611	-1.96%
2022/04/15	7	30.11	0	0.00	30.05	7	607	1.15%
2022/04/14	4	31.35	0	0.00	31.00	4	616	0.65%
2022/04/13	0	0.00	1	31.20	31.10	-1	620	-0.16%
2022/04/11	1	30.60	0	0.00	30.60	1	633	0.16%
2022/04/08	0	0.00	1	32.20	32.15	-1	641	-0.16%
2022/04/07	0	0.00	2	33.23	31.85	-2	643	-0.31%
2022/04/06	3	33.57	0	0.00	33.35	3	647	0.46%
2022/04/01	9	34.12	0	0.00	34.40	9	662	1.36%
2022/03/31	0	0.00	1	32.95	32.95	-1	671	-0.15%
2022/03/30	0	0.00	6	33.63	33.45	-6	690	-0.87%
2022/03/29	13	34.36	4	33.63	33.70	9	723	1.24%
2022/03/28	0	32.10	0	0.00	32.50	0	838	0.00%
2022/03/14	0	32.15	0	0.00	32.05	0	890	0.00%
2022/03/10	2	33.50	5	32.85	32.40	-3	895	-0.33%
2022/03/09	2	31.80	2	32.05	32.20	0	902	0.00%
2022/03/08	5	31.25	1	31.30	30.60	4	904	0.44%
2022/02/16	2	37.85	2	37.85	37.75	0	1,160	0.00%
2022/02/10	0	0.00	1	38.00	38.10	-1	1,273	-0.08%
2022/01/26	0	0.00	1	35.65	35.60	-1	1,530	-0.07%
2022/01/24	1	35.15	0	0.00	36.10	1	1,784	0.06%
2022/01/20	1	38.05	1	38.75	38.70	0	2,248	0.00%
2022/01/17	0	0.00	1	38.50	38.75	-1	2,489	-0.04%
2022/01/14	8	38.10	5	38.30	38.30	3	2,503	0.12%
2022/01/13	1	38.00	1	37.95	37.95	0	2,516	0.00%
2022/01/07	1	43.85	0	0.00	42.90	1	2,678	0.04%
2022/01/04	0	0.00	3	45.10	44.85	-3	2,707	-0.11%
2021/12/30	3	43.50	2	43.60	43.60	1	2,698	0.04%
2021/12/27	0	0.00	25	45.87	45.00	-25	2,707	-0.92%
2021/12/24	26	46.96	1	46.25	46.75	25	2,720	0.92%
2021/12/23	5	47.60	30	47.27	46.80	-25	2,710	-0.92%
2021/12/22	26	48.75	18	46.91	47.50	8	2,705	0.30%
2021/12/21	1	46.25	1	46.95	46.95	0	2,598	0.00%
2021/12/07	1	44.60	0	0.00	44.60	1	2,935	0.03%
2021/12/03	0	0.00	1	45.20	44.55	-1	3,013	-0.03%
2021/11/26	1	45.10	0	0.00	45.10	1	3,310	0.03%
2021/11/24	3	46.92	3	47.07	47.70	0	3,305	0.00%
2021/11/22	16	46.34	0	0.00	46.10	16	3,282	0.49%
2021/11/19	1	48.00	0	0.00	47.05	1	3,293	0.03%
2021/11/18	2	51.00	3	48.75	48.30	-1	3,280	-0.03%
2021/11/17	0	0.00	6	48.28	48.10	-6	3,225	-0.19%
2021/11/16	8	48.01	2	48.08	48.10	6	3,240	0.19%
2021/11/15	3	49.05	6	47.41	49.05	-3	3,233	-0.09%
2021/11/12	0	0.00	3	47.30	46.30	-3	3,236	-0.09%
2021/11/11	1	47.40	1	48.50	46.50	0	3,287	0.00%
2021/11/10	0	0.00	1	48.30	48.10	-1	3,291	-0.03%
2021/11/09	4	48.10	1	48.90	48.00	3	3,279	0.09%
2021/11/08	6	48.14	4	48.89	47.70	2	3,262	0.06%
2021/11/05	7	48.56	5	48.86	47.50	2	3,250	0.06%
2021/11/04	2	49.00	4	49.58	49.00	-2	3,212	-0.06%
2021/11/03	5	49.30	41	49.96	48.75	-36	3,192	-1.13%
2021/11/02	41	52.82	2	52.65	53.00	39	3,097	1.26%
2021/11/01	10	52.94	26	54.88	54.30	-16	3,001	-0.53%
2021/10/29	34	51.26	20	51.37	51.40	14	2,867	0.49%
2021/10/28	3	50.30	4	51.63	51.70	-1	2,648	-0.04%
2021/10/27	8	46.14	16	45.97	47.00	-8	2,431	-0.33%
2021/10/26	18	45.99	21	45.22	44.25	-3	2,357	-0.13%
2021/10/22	0	0.00	4	42.15	43.05	-4	2,339	-0.17%
2021/10/21	9	43.34	5	42.80	42.00	4	2,380	0.17%
2021/10/20	1	43.00	0	0.00	43.85	1	2,390	0.04%
2021/10/19	12	41.52	1	41.35	41.25	11	2,361	0.47%
2021/10/18	3	40.28	2	40.33	40.85	1	2,475	0.04%
2021/10/15	1	40.30	1	40.60	40.45	0	2,510	0.00%
2021/10/12	2	39.23	8	39.33	39.35	-6	2,916	-0.21%
2021/10/08	4	38.35	4	38.18	38.05	0	2,987	0.00%
2021/10/07	1	38.45	2	38.33	38.35	-1	3,081	-0.03%
2021/10/06	0	0.00	2	38.80	37.50	-2	3,120	-0.06%
2021/10/01	8	38.21	7	38.00	37.90	1	3,197	0.03%
2021/09/30	7	39.95	7	39.75	39.85	0	3,219	0.00%
2021/09/29	15	40.12	12	40.83	39.35	3	3,292	0.09%
2021/09/28	8	42.15	15	41.68	41.20	-7	3,371	-0.21%
2021/09/27	11	41.75	5	42.16	41.85	6	3,445	0.17%
2021/09/24	2	41.20	3	41.37	41.30	-1	3,729	-0.03%
2021/09/23	5	40.53	4	41.00	40.90	1	3,763	0.03%
2021/09/22	4	40.40	7	40.63	41.20	-3	3,937	-0.08%
2021/09/17	7	40.66	5	40.83	39.85	2	3,900	0.05%
2021/09/16	3	39.72	3	39.50	39.55	0	3,884	0.00%
2021/09/15	1	39.95	1	40.70	39.95	0	3,883	0.00%
2021/09/14	6	41.52	5	41.33	40.60	1	3,873	0.03%
2021/09/13	3	41.33	2	41.23	42.00	1	3,792	0.03%
2021/09/10	2	39.33	1	39.35	39.20	1	3,753	0.03%
2021/09/09	0	0.00	1	39.30	39.50	-1	3,744	-0.03%
2021/09/08	18	38.64	26	38.73	38.90	-8	3,731	-0.21%
2021/09/07	21	40.11	10	39.14	38.20	11	3,670	0.30%
2021/09/06	1	41.10	1	41.50	42.35	0	3,439	0.00%
2021/09/02	1	38.85	5	39.35	38.85	-4	3,365	-0.12%
2021/08/25	12	38.73	4	39.10	39.15	8	3,292	0.24%
2021/08/23	2	36.75	3	37.18	37.80	-1	3,260	-0.03%
2021/08/20	3	36.03	4	34.84	35.65	-1	3,246	-0.03%
2021/08/19	7	34.86	7	35.36	34.25	0	3,218	0.00%
2021/08/18	2	36.05	4	35.63	36.20	-2	3,201	-0.06%
2021/08/17	10	33.80	7	33.82	33.90	3	3,174	0.09%
2021/08/16	2	36.50	0	0.00	34.60	2	3,100	0.06%
2021/08/11	1	38.55	1	39.70	38.80	0	3,080	0.00%
2021/08/09	1	38.55	1	39.30	38.55	0	3,085	0.00%
2021/08/06	0	0.00	3	39.92	39.00	-3	3,085	-0.10%
2021/08/05	0	0.00	2	38.85	38.70	-2	3,096	-0.06%
2021/08/04	0	0.00	7	38.90	38.80	-7	3,156	-0.22%
2021/08/03	0	0.00	3	39.50	39.60	-3	3,184	-0.09%
2021/08/02	0	0.00	9	39.11	39.10	-9	3,188	-0.28%
2021/07/30	5	38.67	0	0.00	38.65	5	3,165	0.16%
2021/07/29	13	39.64	4	40.10	40.60	9	3,151	0.29%
2021/07/28	7	39.63	4	40.13	38.50	3	3,132	0.10%
2021/07/27	10	44.24	8	43.67	42.35	2	3,123	0.06%
2021/07/26	6	43.53	9	43.08	42.95	-3	3,106	-0.10%
2021/07/23	11	44.23	13	44.55	43.00	-2	3,041	-0.07%
2021/07/22	15	45.56	10	46.81	44.80	5	3,031	0.16%
2021/07/21	14	44.35	16	44.67	46.90	-2	2,978	-0.07%
2021/07/20	14	43.16	12	43.58	42.65	2	2,899	0.07%
2021/07/19	34	46.48	27	46.27	44.65	7	2,841	0.25%
2021/07/16	5	44.56	4	45.48	43.65	1	2,695	0.04%
2021/07/15	12	42.44	12	44.76	47.15	0	2,551	0.00%
2021/07/14	2	38.20	3.3	41.39	42.90	-1.3	2,465	-0.05%
2021/07/13	5	38.75	3	39.00	39.00	2	2,388	0.08%
2021/07/12	7	39.69	0	0.00	40.50	7	2,367	0.30%
2021/07/09	0	0.00	13	37.68	38.50	-13	2,345	-0.55%
2021/07/08	6	37.92	12	37.37	37.85	-6	2,372	-0.25%
2021/07/07	15	36.41	7	37.34	36.45	8	2,389	0.33%
2021/07/06	10	35.81	17	35.57	35.10	-7	2,398	-0.29%
2021/07/05	13	39.60	18	41.50	38.30	-5	2,388	-0.21%
2021/07/02	40	41.10	8	40.27	41.60	32	2,308	1.39%
2021/07/01	22	38.43	23	38.97	39.25	-1	2,231	-0.04%
2021/06/30	11	36.35	1	36.35	36.35	10	1,947	0.51%
2021/06/29	0	0.00	3	33.05	33.05	-3	1,991	-0.15%
2021/06/28	0	0.00	3	30.05	30.05	-3	1,829	-0.16%
2021/06/17	1	24.30	0	0.00	24.60	1	2,195	0.05%
2021/06/07	3	24.07	3	24.15	24.15	0	2,260	0.00%
2021/06/02	0	0.00	3	25.00	24.70	-3	2,287	-0.13%
2021/05/26	0	0.00	1	24.45	24.50	-1	2,255	-0.04%
2021/05/24	0	0.00	4	24.28	24.50	-4	2,244	-0.18%
2021/05/21	2	24.20	2	24.30	24.20	0	2,238	0.00%
2021/05/20	5	23.99	6	23.83	23.90	-1	2,229	-0.04%
2021/05/19	12	23.52	16	23.78	23.60	-4	2,216	-0.18%
2021/05/18	10	23.65	0	0.00	23.65	10	2,200	0.45%
2021/05/17	5	21.50	22	21.93	21.55	-17	2,195	-0.77%
2021/05/14	16	23.32	19	23.49	22.60	-3	2,165	-0.14%
2021/05/13	16	22.72	27	22.81	22.85	-11	2,129	-0.52%
2021/05/12	5	21.88	4	23.88	22.15	1	2,092	0.05%
2021/05/11	6	24.05	0	0.00	24.20	6	2,020	0.30%
2021/05/10	0	0.00	8	26.76	26.20	-8	1,980	-0.40%
2021/05/07	4	26.35	3	26.37	26.50	1	1,962	0.05%
2021/05/06	11	26.26	28	26.43	26.10	-17	1,950	-0.87%
2021/05/05	16	25.79	20	26.69	25.65	-4	1,920	-0.21%
2021/05/04	37	26.79	44	27.83	27.15	-7	1,911	-0.37%
2021/05/03	28	27.59	20	28.20	27.50	8	1,846	0.43%
2021/04/29	25	29.11	43	29.15	29.15	-18	1,803	-1.00%
2021/04/27	17	28.74	15	28.25	28.95	2	1,730	0.12%
2021/04/26	5	26.90	2	27.00	26.90	3	1,655	0.18%
2021/04/23	7	26.55	16	26.05	26.70	-9	1,609	-0.56%
2021/04/22	34	25.06	4	25.44	25.00	30	1,570	1.91%
2021/04/21	11	26.14	10	26.00	26.15	1	1,529	0.07%
2021/04/20	6	26.14	1	26.25	26.10	5	1,524	0.33%
2021/04/15	3	25.37	1	25.95	25.45	2	1,491	0.13%
2021/04/12	0	0.00	21	25.56	25.60	-21	1,389	-1.51%
2021/04/09	4	25.39	2	26.05	26.20	2	1,330	0.15%
2021/04/08	2	24.78	3	24.30	24.30	-1	1,257	-0.08%
2021/04/07	4	24.31	0	0.00	24.20	4	1,227	0.33%
2021/04/06	22	24.06	0	0.00	24.00	22	1,203	1.83%
2021/04/01	19	23.82	9	24.03	23.85	10	1,160	0.86%
2021/03/31	1	22.95	1	23.20	23.00	0	1,063	0.00%
2021/03/30	13	23.19	14	23.27	23.30	-1	1,021	-0.10%
2021/03/29	8	21.85	0	0.00	21.90	8	867	0.92%
2021/03/26	2	21.75	0	0.00	21.50	2	852	0.23%
2021/03/25	3	21.52	19	22.13	21.45	-16	837	-1.91%
2021/03/24	14	22.05	4	21.93	22.05	10	808	1.24%
2021/03/23	0	0.00	20	21.78	21.25	-20	759	-2.63%
2021/03/22	23	22.11	25	21.36	22.20	-2	661	-0.30%
2021/03/19	34	20.33	5	20.01	20.45	29	547	5.29%
2021/03/11	0	0.00	30	18.75	18.65	-30	501	-5.98%
2021/03/10	30	18.60	0	0.00	18.75	30	506	5.92%
2021/03/04	0	0.00	2	17.93	17.75	-2	516	-0.39%
2021/03/03	2	17.85	2	17.80	17.85	0	553	0.00%
2021/02/01	0	0.00	1	17.00	16.75	-1	787	-0.13%
2021/01/26	0	0.00	2	17.80	17.60	-2	803	-0.25%
2021/01/20	2	17.35	0	0.00	17.15	2	793	0.25%
2021/01/19	1	17.45	0	0.00	17.50	1	800	0.12%
2021/01/18	0	0.00	5	17.25	17.30	-5	834	-0.60%
2021/01/11	0	0.00	1	18.65	18.65	-1	817	-0.12%
2021/01/06	0	0.00	1	19.60	19.05	-1	778	-0.13%
2021/01/05	5	19.70	5	20.05	19.80	0	768	0.00%
2020/12/30	1	19.45	0	0.00	19.45	1	736	0.14%
2020/12/28	0	0.00	1	19.20	19.35	-1	730	-0.14%
2020/12/25	3	19.02	0	0.00	19.05	3	725	0.41%
2020/12/15	0	0.00	3	19.50	19.35	-3	761	-0.39%
2020/12/14	1	19.65	0	0.00	19.65	1	760	0.13%
2020/12/10	0	0.00	6	20.10	19.70	-6	755	-0.79%
2020/12/08	1	19.45	0	0.00	19.40	1	747	0.13%
2020/12/07	1	19.35	0	0.00	19.35	1	749	0.13%
2020/12/04	2	19.80	0	0.00	19.80	2	752	0.27%
2020/12/01	2	19.90	0	0.00	19.80	2	736	0.27%
2020/11/30	1	20.15	0	0.00	20.30	1	729	0.14%
2020/11/27	1	20.10	1	20.20	20.25	0	716	0.00%
2020/11/26	6	20.75	8	20.81	20.50	-2	691	-0.29%
2020/11/25	0	0.00	5	19.90	20.10	-5	601	-0.83%
2020/11/24	3	18.95	0	0.00	18.90	3	552	0.54%
2020/11/23	0	0.00	2	19.00	19.05	-2	540	-0.37%
2020/11/19	0	0.00	5	18.70	18.55	-5	539	-0.93%
2020/11/17	0	0.00	5	18.85	18.70	-5	547	-0.91%
2020/11/16	0	0.00	18	18.91	18.70	-18	560	-3.21%
2020/11/12	2	18.30	0	0.00	18.30	2	562	0.36%
2020/11/11	2	18.30	0	0.00	18.55	2	578	0.35%
2020/11/09	2	18.25	0	0.00	18.20	2	601	0.33%
2020/11/06	0	0.00	2	18.65	18.70	-2	620	-0.32%
2020/10/29	0	0.00	8	18.20	18.40	-8	1,115	-0.72%
2020/10/27	0	0.00	1	18.80	18.80	-1	1,159	-0.09%
2020/10/26	0	0.00	7	18.86	18.95	-7	1,154	-0.61%
2020/10/20	0	0.00	4	17.40	17.40	-4	1,166	-0.34%
2020/09/29	1	17.60	0	0.00	17.50	1	1,531	0.07%
2020/09/28	5	17.30	0	0.00	17.25	5	1,597	0.31%
2020/09/15	3	19.20	0	0.00	19.10	3	1,994	0.15%
2020/09/14	0	0.00	9	19.00	19.30	-9	2,012	-0.45%
2020/09/10	0	0.00	3	19.50	19.25	-3	2,027	-0.15%
2020/09/09	0	0.00	5	19.30	19.30	-5	2,070	-0.24%
2020/09/08	0	0.00	10	19.25	19.10	-10	2,080	-0.48%
2020/09/04	0	0.00	25	19.02	19.00	-25	2,109	-1.18%
2020/08/26	0	0.00	15	19.15	19.20	-15	2,315	-0.65%
2020/08/21	2	19.00	0	0.00	19.15	2	2,398	0.08%
2020/08/20	7	18.81	0	0.00	18.70	7	2,398	0.29%
2020/08/14	1	20.30	0	0.00	20.40	1	2,385	0.04%
2020/08/13	1	20.20	0	0.00	20.10	1	2,394	0.04%
2020/08/12	3	20.10	0	0.00	20.10	3	2,414	0.12%
2020/08/11	0	0.00	1	20.20	20.05	-1	2,435	-0.04%
2020/08/10	0	0.00	9	21.05	20.50	-9	2,466	-0.36%
2020/08/07	1	20.90	1	20.85	21.00	0	2,465	0.00%
2020/08/06	20	21.19	0	0.00	20.90	20	2,465	0.81%
2020/08/05	0	0.00	7	22.89	23.20	-7	2,351	-0.30%
2020/08/04	16	21.19	33	22.15	22.10	-17	2,258	-0.75%
2020/07/30	0	0.00	2	19.35	19.50	-2	2,134	-0.09%
2020/07/28	0	0.00	5	18.66	18.60	-5	2,242	-0.22%
2020/07/27	0	0.00	3	19.35	19.40	-3	2,301	-0.13%
2020/07/24	0	0.00	1	20.05	20.10	-1	2,395	-0.04%
2020/07/23	0	0.00	10	20.70	20.70	-10	2,370	-0.42%
2020/07/22	0	0.00	3	20.75	20.65	-3	2,366	-0.13%
2020/07/15	5	21.40	0	0.00	21.30	5	2,316	0.22%
2020/07/14	0	0.00	40	22.46	21.35	-40	2,311	-1.73%
2020/07/13	60	21.82	25	21.72	22.45	35	2,256	1.55%
2020/07/10	2	20.68	0	0.00	20.45	2	2,194	0.09%
2020/07/09	5	21.00	0	0.00	21.00	5	2,190	0.23%
2020/07/08	9	20.93	0	0.00	20.85	9	2,169	0.41%
2020/07/07	10	20.88	34	20.87	20.80	-24	2,145	-1.12%
2020/07/06	2	21.45	0	0.00	21.90	2	2,095	0.10%
2020/07/03	3	20.63	3	20.48	20.50	0	2,016	0.00%
2020/07/02	22	20.22	12	20.43	20.80	10	1,968	0.51%
2020/07/01	5	19.21	9	19.41	19.60	-4	1,861	-0.21%
2020/06/18	0	0.00	2	18.10	18.15	-2	1,781	-0.11%
2020/06/12	3	17.10	5	16.80	16.90	-2	1,765	-0.11%
2020/06/10	5	17.80	4	17.90	17.90	1	1,791	0.06%
2020/06/09	15	17.72	0	0.00	17.90	15	1,827	0.82%
2020/06/08	0	0.00	11	17.96	18.55	-11	1,805	-0.61%
2020/06/05	7	17.60	180	17.61	17.35	-173	1,720	-10.06%	大賣/鉅額交易
2020/06/02	0	0.00	1	17.50	17.30	-1	1,738	-0.06%
2020/05/29	0	0.00	2	17.15	17.25	-2	1,745	-0.11%
2020/05/28	0	0.00	5	17.60	17.10	-5	1,751	-0.29%
2020/05/27	0	0.00	3	17.05	17.05	-3	1,674	-0.18%
2020/05/19	15	17.32	1	17.10	17.20	14	1,792	0.78%
2020/05/18	40	17.56	20	17.45	17.45	20	1,767	1.13%
2020/05/15	5	16.80	0	0.00	17.40	5	1,747	0.29%
2020/05/14	20	17.23	5	17.05	16.70	15	1,738	0.86%
2020/05/13	105	17.08	1	17.00	16.75	104	1,711	6.08%	大買/鉅額交易
2020/05/12	22	16.53	0	0.00	16.50	22	1,645	1.34%
2020/05/11	19	16.54	0	0.00	16.45	19	1,649	1.15%
2020/05/08	0	0.00	3	16.25	16.30	-3	1,627	-0.18%
2020/05/07	1	16.05	3	16.13	16.35	-2	1,618	-0.12%
2020/05/06	2	16.20	0	0.00	16.00	2	1,601	0.12%
2020/05/05	1	16.00	1	16.40	16.00	0	1,598	0.00%
2020/05/04	20	16.15	0	0.00	15.80	20	1,579	1.27%
2020/04/30	4	16.19	0	0.00	16.20	4	1,510	0.26%
2020/04/28	0	0.00	24	14.95	14.75	-24	1,377	-1.74%
2020/04/27	4	14.63	0	0.00	14.65	4	1,399	0.29%
2020/04/20	7	14.19	7	14.35	14.35	0	1,540	0.00%
2020/04/17	9	14.74	0	0.00	14.60	9	1,556	0.58%
2020/04/16	3	14.73	0	0.00	14.80	3	1,569	0.19%
2020/04/15	9	14.88	1	15.00	14.80	8	1,636	0.49%
2020/04/14	2	14.80	2	14.75	14.70	0	1,642	0.00%
2020/04/08	1	13.65	1	13.65	13.90	0	1,906	0.00%
2020/03/31	0	0.00	1	13.00	12.85	-1	2,268	-0.04%
2020/03/30	0	0.00	2	12.85	12.95	-2	2,340	-0.09%
2020/03/27	0	0.00	1	13.15	13.00	-1	2,439	-0.04%
2020/03/26	4	12.94	0	0.00	13.30	4	2,534	0.16%
2020/03/24	30	12.32	0	0.00	12.40	30	3,108	0.97%
2020/03/18	0	0.00	1	11.95	12.05	-1	3,068	-0.03%
2020/03/16	1	12.60	2	13.05	11.90	-1	3,021	-0.03%
2020/03/13	1	12.55	20	12.59	13.20	-19	3,004	-0.63%
2020/03/12	0	13.90	0	0.00	13.90	0	2,954	0.00%
2020/03/11	2	15.60	0	0.00	15.35	2	2,923	0.07%
2020/02/27	2	17.75	0	0.00	16.85	2	2,856	0.07%
2020/02/21	1	19.00	2	18.65	18.95	-1	2,839	-0.04%
2020/02/14	0	0.00	1	17.10	17.60	-1	2,778	-0.04%
2020/02/10	1	16.35	0	0.00	16.55	1	2,776	0.04%
2020/02/07	1	16.95	0	0.00	16.95	1	2,766	0.04%
2020/02/04	1	16.60	0	0.00	16.90	1	2,736	0.04%
2020/01/31	2	17.10	0	0.00	17.10	2	2,697	0.07%
2020/01/30	1	17.40	0	0.00	17.15	1	2,674	0.04%
2020/01/20	0	0.00	52	19.08	18.95	-52	2,643	-1.97%
2020/01/17	0	0.00	3	19.38	19.00	-3	2,631	-0.11%
2020/01/16	4	19.11	0	0.00	18.95	4	2,582	0.15%
2020/01/14	1	18.75	0	0.00	18.95	1	2,523	0.04%
2020/01/09	0	0.00	3	18.80	18.45	-3	2,429	-0.12%
2020/01/08	3	18.10	0	0.00	17.75	3	2,352	0.13%
2020/01/07	2	18.30	5	17.80	17.90	-3	2,325	-0.13%
2020/01/06	1	18.30	0	0.00	18.70	1	2,278	0.04%
2020/01/03	8	19.41	0	0.00	18.60	8	2,233	0.36%
2020/01/02	4	19.48	7	19.68	19.50	-3	2,153	-0.14%
2019/12/31	30	19.20	30	18.93	18.75	0	2,025	0.00%
2019/12/30	6	18.54	16	18.52	18.65	-10	1,939	-0.52%
2019/12/27	21	18.57	15	18.39	18.55	6	1,876	0.32%
2019/12/25	10	17.65	10	17.55	17.65	0	1,690	0.00%
2019/12/23	3	17.13	3	17.10	17.25	0	1,672	0.00%
2019/12/20	11	17.37	33	17.32	16.60	-22	1,597	-1.38%
2019/12/19	51	16.21	22	16.37	17.05	29	1,320	2.20%
2019/12/18	1	15.50	0	0.00	15.50	1	1,176	0.08%
2019/11/19	0	0.00	5	15.21	15.20	-5	1,081	-0.46%
2019/11/13	0	0.00	3	15.55	15.25	-3	1,052	-0.29%
2019/11/04	0	0.00	5	14.30	14.20	-5	976	-0.51%
2019/10/30	3	14.32	0	0.00	14.30	3	1,003	0.30%
2019/10/29	2	14.40	0	0.00	14.45	2	1,010	0.20%
2019/10/25	3	14.60	0	0.00	14.45	3	1,052	0.28%
2019/10/24	4	14.68	0	0.00	14.65	4	1,063	0.38%
2019/10/18	0	0.00	2	14.45	14.35	-2	1,130	-0.18%
2019/10/17	2	14.30	0	0.00	14.40	2	1,144	0.17%
2019/10/14	6	14.53	0	0.00	14.25	6	1,201	0.50%
2019/10/04	0	0.00	1	14.35	14.15	-1	1,249	-0.08%
2019/10/01	0	0.00	16	14.70	14.65	-16	1,259	-1.27%
2019/09/27	28	16.02	12	15.80	15.30	16	1,228	1.30%
2019/09/25	0	0.00	1	15.60	15.25	-1	1,060	-0.09%
2019/09/24	3	15.68	2	15.60	15.90	1	1,024	0.10%
2019/09/18	0	0.00	1	15.30	15.05	-1	821	-0.12%
2019/09/09	1	16.05	3	16.60	16.00	-2	803	-0.25%
2019/09/03	1	16.00	0	0.00	15.75	1	747	0.13%
2019/08/06	1	14.50	0	0.00	14.65	1	911	0.11%
2019/08/02	2	15.10	0	0.00	15.10	2	962	0.21%
2019/07/31	1	15.75	0	0.00	15.80	1	1,045	0.10%
2019/07/30	1	15.85	0	0.00	15.85	1	1,092	0.09%
2019/07/29	5	16.15	0	0.00	16.40	5	1,112	0.45%
2019/07/22	0	0.00	2	15.40	15.85	-2	1,370	-0.15%
2019/07/18	2	15.00	0	0.00	15.10	2	1,393	0.14%
2019/07/09	0	0.00	1	14.95	15.00	-1	1,435	-0.07%
2019/06/27	1	13.50	0	0.00	13.40	1	1,472	0.07%
2019/06/21	5	14.00	7	13.85	14.05	-2	1,493	-0.13%
2019/06/20	1	14.00	0	0.00	13.95	1	1,486	0.07%
2019/06/13	2	13.60	0	0.00	13.95	2	1,499	0.13%
2019/06/10	2	14.20	0	0.00	14.20	2	1,486	0.13%
2019/05/31	0	0.00	1	14.75	14.25	-1	1,607	-0.06%
2019/05/30	0	0.00	1	13.95	13.80	-1	1,580	-0.06%
2019/05/21	2	14.40	14	14.49	14.80	-12	1,597	-0.75%
2019/05/20	3	14.70	0	0.00	14.20	3	1,586	0.19%
2019/05/17	1	15.55	0	0.00	15.30	1	1,569	0.06%
2019/05/16	4	16.45	0	0.00	16.05	4	1,541	0.26%
2019/05/15	0	0.00	4	17.00	16.90	-4	1,521	-0.26%
2019/05/14	0	0.00	2	16.00	16.55	-2	1,485	-0.13%
2019/05/13	4	16.13	0	0.00	16.15	4	1,464	0.27%
2019/05/10	1	16.60	12	16.05	15.95	-11	1,447	-0.76%
2019/05/09	0	0.00	140	16.30	16.45	-140	1,397	-10.02%	大賣/鉅額交易
2019/05/07	0	0.00	2	17.25	17.35	-2	1,284	-0.16%
2019/05/06	1	16.70	0	0.00	16.20	1	1,226	0.08%
2019/05/03	8	16.97	1	17.40	16.90	7	1,179	0.59%
2019/05/02	0	0.00	20	15.71	15.90	-20	1,079	-1.85%
2019/04/26	11	15.26	11	15.67	15.25	0	1,008	0.00%
2019/04/25	35	15.34	0	0.00	15.05	35	838	4.18%
2019/04/24	7	15.24	3	15.30	15.10	4	817	0.49%
2019/04/23	0	0.00	1	15.65	14.90	-1	761	-0.13%
2019/04/22	0	0.00	2	15.10	15.10	-2	677	-0.30%
2019/04/19	0	0.00	1	13.85	13.75	-1	622	-0.16%
2019/04/18	0	0.00	1	14.00	13.80	-1	617	-0.16%
2019/04/17	1	13.90	1	14.10	13.85	0	608	0.00%
2019/04/16	2	13.65	2	13.95	13.95	0	599	0.00%
2019/04/15	1	13.65	0	0.00	13.65	1	593	0.17%
2019/04/12	3	13.92	1	14.20	13.85	2	571	0.35%
2019/04/11	17	14.05	0	0.00	14.05	17	560	3.03%
2019/04/10	1	13.65	2	13.50	13.60	-1	529	-0.19%
2019/04/09	5	12.51	0	0.00	13.10	5	502	1.00%
2019/04/03	10	12.55	0	0.00	12.50	10	474	2.11%
2019/04/02	17	12.55	0	0.00	12.55	17	470	3.61%
2019/03/25	0	0.00	3	12.30	12.25	-3	420	-0.71%
2019/03/21	3	12.55	2	12.60	12.60	1	418	0.24%
2019/03/20	7	12.55	0	0.00	12.55	7	441	1.59%
2019/03/19	7	12.72	0	0.00	12.70	7	442	1.58%
2019/03/18	0	12.70	0	0.00	12.65	0	439	0.00%
2019/03/12	0	0.00	3	12.65	12.70	-3	490	-0.61%
2019/03/11	3	12.80	0	0.00	12.85	3	473	0.63%
2019/03/07	1	12.40	1	12.70	12.65	0	426	0.00%
2019/03/06	0	0.00	2	12.05	12.15	-2	360	-0.55%
2019/03/04	7	12.25	0	0.00	12.15	7	342	2.04%
2019/02/27	1	11.95	1	12.30	12.00	0	322	0.00%
2019/02/26	1	11.35	0	0.00	11.45	1	266	0.38%
2019/02/20	3	11.25	0	0.00	11.25	3	254	1.18%
2019/02/19	10	11.15	0	0.00	11.20	10	248	4.02%
2018/12/28	0	0.00	0	10.50	10.60	0	221	0.00%
2018/12/20	0	0.00	2	10.60	10.45	-2	214	-0.93%
2018/12/07	4	11.38	2	11.20	11.30	2	168	1.18%
2018/12/06	2	11.60	2	11.65	11.30	0	157	0.00%
2018/10/22	0	0.00	1	9.91	9.90	-1	208	-0.48%
2018/10/19	1	9.87	0	0.00	9.78	1	210	0.48%
2018/07/26	0	0.00	3	11.55	11.55	-3	412	-0.73%
2018/07/19	3	12.20	0	0.00	12.40	3	336	0.89%
2018/07/03	4	12.20	4	11.65	11.80	0	344	0.00%
2018/06/14	0	0.00	1	12.25	12.05	-1	536	-0.19%
2018/06/13	1	12.65	0	0.00	12.20	1	536	0.19%
2018/06/11	0	0.00	1	12.00	11.95	-1	511	-0.20%
2018/05/25	0	0.00	0.1	11.35	11.40	-0.1	630	-0.01%
2018/05/21	0	0.00	1	11.20	11.30	-1	683	-0.15%
2018/04/18	1	11.35	0	0.00	11.45	1	1,530	0.07%
2018/04/13	3	11.80	0	0.00	11.85	3	1,546	0.19%
2018/04/12	0	0.00	2	11.90	12.00	-2	1,622	-0.12%
2018/04/11	0	0.00	2	12.05	11.95	-2	1,739	-0.11%
2018/03/31	5	12.59	0	0.00	12.75	5	1,712	0.29%
2018/03/28	0	0.00	4	11.83	11.80	-4	1,584	-0.25%
2018/03/27	1	11.85	0	0.00	11.90	1	1,619	0.06%
2018/03/26	1	11.80	0	0.00	11.75	1	1,617	0.06%
2018/03/09	3	12.10	0	0.00	12.10	3	1,565	0.19%
2018/03/02	0	0.00	3	12.05	12.00	-3	1,596	-0.19%
2018/02/27	0	0.00	2	11.95	11.85	-2	1,692	-0.12%
2018/02/23	0	0.00	1	12.55	12.30	-1	1,684	-0.06%
2018/02/22	0	0.00	1	12.00	12.05	-1	1,667	-0.06%
2018/02/09	1	10.75	0	0.00	10.95	1	1,664	0.06%
2018/02/08	1	11.45	0	0.00	11.50	1	1,650	0.06%
2018/02/07	10	12.20	0	0.00	11.85	10	1,642	0.61%
2018/02/06	1	12.10	0	0.00	11.75	1	1,633	0.06%
2018/02/05	10	13.05	0	0.00	13.05	10	1,596	0.63%
2018/02/02	3	15.08	23	15.13	13.65	-20	1,570	-1.27%
2018/01/31	14	13.64	1	13.75	13.50	13	1,398	0.93%
2018/01/30	21	14.43	3	14.58	13.50	18	1,369	1.31%
2018/01/29	5	13.92	86	13.98	13.95	-81	1,259	-6.43%
2018/01/25	0	0.00	3	13.00	12.60	-3	1,138	-0.26%
2018/01/24	3	12.85	0	0.00	12.90	3	1,159	0.26%
2018/01/18	41	13.30	1	13.30	12.80	40	1,207	3.31%
2018/01/15	0	0.00	49	12.54	12.50	-49	1,267	-3.86%
2018/01/11	0	0.00	1	12.50	12.45	-1	1,365	-0.07%
2018/01/09	1	12.80	0	0.00	12.80	1	1,472	0.07%
2018/01/05	1	12.70	4	13.44	13.20	-3	1,521	-0.20%
2018/01/04	0	0.00	10	12.35	12.25	-10	1,537	-0.65%
2018/01/03	10	12.25	0	0.00	12.25	10	1,604	0.62%