期街口布蘭特正2 (00715L)-凱基-興隆券商分點個股進出

台股 » 個股 » 期街口布蘭特正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期街口布蘭特正2

(00715L)

可現股當沖

股價
17.67
漲跌
▼0.84
漲幅
-4.54%
成交量
18,248張
產業
上市
189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

期街口布蘭特正2 (00715L)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/09	0	0.00	5	18.70	18.61	-5	26,025	-0.02%
2024/04/08	0	0.00	10	18.04	18.34	-10	26,311	-0.04%
2024/04/02	0	0.00	5	17.47	17.51	-5	27,196	-0.02%
2024/03/29	5	17.12	1	17.10	17.12	4	27,856	0.01%
2024/03/28	0	0.00	10	16.67	16.68	-10	27,917	-0.04%
2024/03/27	1	16.38	2	16.36	16.36	-1	28,321	0.00%
2024/03/26	10	16.83	4	16.82	16.82	6	28,738	0.02%
2024/03/25	0	0.00	14	16.46	16.47	-14	29,260	-0.05%
2024/03/22	5	16.29	0	0.00	16.25	5	29,868	0.02%
2024/03/21	0	0.00	10	16.60	16.69	-10	30,143	-0.03%
2024/03/20	2	16.88	0	0.00	16.86	2	31,039	0.01%
2024/03/19	2	16.69	0	0.00	16.65	2	31,405	0.01%
2024/03/18	2	16.25	0	0.00	16.24	2	33,262	0.01%
2024/03/15	11	16.01	3	16.06	16.05	8	33,332	0.02%
2024/03/14	0	0.00	20	15.60	15.57	-20	33,559	-0.06%
2024/03/13	20	14.99	0	0.00	15.03	20	34,057	0.06%
2024/03/12	0	0.00	30	14.97	14.99	-30	35,321	-0.08%
2024/03/11	30	14.68	15	14.66	14.73	15	35,681	0.04%
2024/03/08	6	15.34	20	15.33	15.35	-14	35,737	-0.04%
2024/03/07	15	15.25	15	15.25	15.19	0	37,171	0.00%
2024/03/06	5	15.00	0	0.00	15.03	5	37,689	0.01%
2024/03/05	30	15.14	10	15.10	15.14	20	38,155	0.05%
2024/03/04	11	15.53	10	15.51	15.42	1	38,375	0.00%
2024/03/01	0	0.00	30	14.98	14.97	-30	38,135	-0.08%
2024/02/29	10	14.97	3	14.96	14.97	7	38,478	0.02%
2024/02/27	3	14.81	10	14.81	14.79	-7	38,610	-0.02%
2024/02/26	10	14.36	0	0.00	14.37	10	38,826	0.03%
2024/02/22	0	0.00	5	14.95	15.01	-5	39,367	-0.01%
2024/02/21	5	14.76	0	0.00	14.82	5	40,061	0.01%
2024/02/19	0	0.00	31	14.88	14.86	-31	41,311	-0.08%
2024/02/16	0	0.00	8	14.83	14.83	-8	41,279	-0.02%
2024/02/15	0	0.00	106	14.26	14.35	-106	41,169	-0.26%	大賣/鉅額交易
2024/02/05	65	13.26	0	0.00	13.41	65	39,777	0.16%
2024/02/02	20	13.79	2	13.75	13.75	18	39,130	0.05%
2024/02/01	5	14.28	0	0.00	14.36	5	39,328	0.01%
2024/01/31	10	14.80	0	0.00	14.78	10	40,177	0.02%
2024/01/30	5	14.74	0	0.00	14.74	5	40,265	0.01%
2024/01/29	12	15.10	20	15.12	15.18	-8	40,470	-0.02%
2024/01/26	11.1	14.61	0	0.00	14.53	11.1	39,718	0.03%
2024/01/25	0	0.00	55	14.03	14.00	-55	39,033	-0.14%
2024/01/24	55	13.74	0	0.00	13.74	55	38,995	0.14%
2024/01/23	0	0.00	5	13.78	13.90	-5	39,219	-0.01%
2024/01/22	5	13.30	0	0.00	13.33	5	38,411	0.01%
2024/01/18	0	0.00	28	13.37	13.36	-28	38,240	-0.07%
2024/01/17	17	13.27	1	13.26	13.25	16	38,414	0.04%
2024/01/16	10	13.31	0	0.00	13.40	10	38,396	0.03%
2024/01/15	8	13.25	10	13.41	13.43	-2	38,550	-0.01%
2024/01/12	1	13.41	20	13.54	13.48	-19	38,752	-0.05%
2024/01/11	0	0.00	2	12.94	13.00	-2	37,890	-0.01%
2024/01/10	0	0.00	50	13.14	13.15	-50	38,043	-0.13%
2024/01/09	20	12.63	0	0.00	12.66	20	37,785	0.05%
2024/01/08	20	13.29	0	0.00	13.13	20	37,685	0.05%
2024/01/05	2	13.18	0	0.00	13.26	2	37,498	0.01%
2024/01/04	1	13.39	97	13.36	13.43	-96	37,508	-0.26%
2024/01/03	47	12.56	0	0.00	12.52	47	36,839	0.13%
2024/01/02	0	0.00	1	13.24	13.30	-1	36,198	0.00%
2023/12/29	45	12.93	6	12.96	13.08	39	36,340	0.11%
2023/12/28	30	13.74	0	0.00	13.64	30	35,482	0.08%
2023/12/27	2	14.13	55	14.15	14.18	-53	35,567	-0.15%
2023/12/26	5	13.65	9	13.59	13.64	-4	34,999	-0.01%
2023/12/25	21	13.56	10	13.56	13.48	11	35,269	0.03%
2023/12/22	0	0.00	7	13.88	13.87	-7	35,220	-0.02%
2023/12/21	5	13.71	19	13.76	13.78	-14	34,796	-0.04%
2023/12/20	20	13.78	13	13.80	13.78	7	34,342	0.02%
2023/12/19	0	0.00	113	13.45	13.45	-113	33,930	-0.33%	大賣/鉅額交易
2023/12/18	4	13.06	0	0.00	13.06	4	33,536	0.01%
2023/12/15	10	13.06	10	13.05	13.03	0	33,484	0.00%
2023/12/14	5	12.40	15	12.39	12.33	-10	32,514	-0.03%
2023/12/13	45	12.01	0	0.00	11.97	45	32,005	0.14%
2023/12/11	17	12.90	15	12.90	13.03	2	30,040	0.01%
2023/12/08	17	12.37	10	12.43	12.60	7	29,702	0.02%
2023/12/07	44	12.52	0	0.00	12.55	44	29,130	0.15%
2023/12/06	10	13.38	0	0.00	13.37	10	27,889	0.04%
2023/12/05	2	13.63	0	0.00	13.65	2	27,749	0.01%
2023/12/04	48	13.83	0	0.00	13.73	48	27,439	0.17%
2023/12/01	38	14.50	0	0.00	14.61	38	26,096	0.15%
2023/11/29	0	0.00	62	14.76	14.72	-62	25,205	-0.25%
2023/11/28	17	14.38	10	14.34	14.34	7	25,233	0.03%
2023/11/27	12	14.50	2	14.30	14.31	10	25,153	0.04%
2023/11/24	1	14.79	11	14.91	14.79	-10	24,980	-0.04%
2023/11/22	1	15.17	22	15.19	15.20	-21	24,616	-0.09%
2023/11/21	9	14.98	41	15.10	14.99	-32	24,410	-0.13%
2023/11/20	11	14.71	0	0.00	14.78	11	24,172	0.05%
2023/11/17	28	13.67	6	13.81	13.68	22	23,401	0.09%
2023/11/16	3	14.84	0	0.00	14.74	3	22,207	0.01%
2023/11/15	11	15.42	0	0.00	15.49	11	22,088	0.05%
2023/11/14	11	15.57	10	15.51	15.56	1	22,049	0.00%
2023/11/13	5	14.86	0	0.00	14.84	5	21,906	0.02%
2023/11/10	2	14.78	0	0.00	14.78	2	22,075	0.01%
2023/11/09	15	14.57	0	0.00	14.49	15	21,756	0.07%
2023/11/08	6	15.20	22	15.17	15.14	-16	21,026	-0.08%
2023/11/07	10	16.39	0	0.00	16.42	10	20,128	0.05%
2023/11/06	3	16.56	0	0.00	16.61	3	20,144	0.01%
2023/11/03	1	17.24	0	0.00	17.35	1	19,791	0.01%
2023/11/02	1	16.78	1	16.77	16.73	0	19,620	0.00%
2023/11/01	7	16.75	0	0.00	16.74	7	19,550	0.04%
2023/10/31	13	17.26	0	0.00	17.30	13	19,405	0.07%
2023/10/30	5	17.87	0	0.00	17.88	5	19,290	0.03%
2023/10/27	12	17.64	0	0.00	17.91	12	19,384	0.06%
2023/10/26	5	18.17	0	0.00	18.13	5	19,456	0.03%
2023/10/25	4	17.42	0	0.00	17.40	4	19,494	0.02%
2023/10/24	2	18.21	0	0.00	18.18	2	19,299	0.01%
2023/10/23	26	18.65	45	18.61	18.56	-19	19,536	-0.10%
2023/10/20	47	19.32	0	0.00	19.36	47	19,593	0.24%
2023/10/18	1	18.70	0	0.00	18.60	1	19,695	0.01%
2023/10/16	1	18.36	2	18.17	18.36	-1	19,229	-0.01%
2023/10/13	0	0.00	1	16.69	16.78	-1	18,867	-0.01%
2023/10/12	3	16.37	0	0.00	16.38	3	19,449	0.02%
2023/10/05	3	16.63	0	0.00	16.75	3	20,363	0.01%
2023/10/03	3	18.29	2	18.10	18.11	1	21,357	0.00%
2023/09/28	4	20.37	0	0.00	20.20	4	23,265	0.02%
2023/09/27	1	19.52	0	0.00	19.52	1	24,295	0.00%
2023/09/26	2	18.86	0	0.00	18.78	2	24,947	0.01%
2023/09/25	2	19.04	0	0.00	19.14	2	26,457	0.01%
2023/09/21	0	0.00	17	18.79	18.84	-17	29,379	-0.06%
2023/09/20	2	18.93	0	0.00	18.99	2	33,398	0.01%
2023/09/18	2	19.53	0	0.00	19.53	2	35,459	0.01%
2023/09/15	3	19.56	11	19.50	19.54	-8	36,770	-0.02%
2023/09/14	0	0.00	3	18.74	18.75	-3	37,878	-0.01%
2023/09/13	4.1	18.67	2	18.73	18.76	2.1	39,214	0.01%
2023/09/12	0.1	18.20	20	18.25	18.25	-19.9	43,060	-0.05%
2023/09/11	2	18.07	0	0.00	18.08	2	44,133	0.00%
2023/09/07	5	18.00	0	0.00	17.94	5	50,129	0.01%
2023/09/06	7.1	17.83	0	0.00	17.83	7.1	52,141	0.01%
2023/09/05	0.1	17.30	22	17.35	17.35	-21.9	53,147	-0.04%
2023/09/04	0.1	17.20	0	0.00	17.21	0.1	54,375	0.00%
2023/09/01	0.1	16.58	0	0.00	16.62	0.1	54,841	0.00%
2023/08/31	0.1	15.94	0	0.00	15.96	0.1	55,432	0.00%
2023/08/30	0.1	15.92	1	15.88	15.95	-0.9	58,517	0.00%
2023/08/29	1	15.42	0	0.00	15.46	1	59,445	0.00%
2023/08/25	0	0.00	12	15.13	15.19	-12	65,073	-0.02%
2023/08/24	14	14.91	0	0.00	15.05	14	65,539	0.02%
2023/08/21	0	0.00	10	15.96	15.90	-10	67,700	-0.01%
2023/08/18	0	0.00	1	15.38	15.36	-1	68,745	0.00%
2023/08/17	1	15.07	0	0.00	15.14	1	69,516	0.00%
2023/08/11	0	0.00	2	16.12	16.12	-2	72,441	0.00%
2023/08/10	0	0.00	22	16.55	16.59	-22	73,184	-0.03%
2023/08/09	0	0.00	22	16.08	16.04	-22	73,908	-0.03%
2023/08/08	0	0.00	20	15.80	15.79	-20	75,316	-0.03%
2023/08/07	0	0.00	3	16.10	16.10	-3	75,657	0.00%
2023/08/01	0	0.00	82	15.62	15.62	-82	78,713	-0.10%
2023/07/31	2	15.28	6	15.21	15.20	-4	80,639	0.00%
2023/07/21	0	0.00	20	13.75	13.75	-20	87,331	-0.02%
2023/07/20	0	0.00	125	13.46	13.45	-125	87,415	-0.14%	大賣/鉅額交易
2023/07/19	0	0.00	5	13.47	13.43	-5	87,592	-0.01%
2023/07/17	5	13.28	156	13.25	13.25	-151	88,059	-0.17%	大賣/鉅額交易
2023/07/14	10	14.02	5	14.01	13.92	5	87,436	0.01%
2023/07/13	10	13.66	30	13.66	13.67	-20	87,416	-0.02%
2023/07/11	10	13.05	20	13.02	13.03	-10	86,599	-0.01%
2023/07/10	0	0.00	13	13.03	13.02	-13	86,864	-0.01%
2023/07/07	0	0.00	4	12.47	12.61	-4	86,425	0.00%
2023/07/06	0	0.00	6	12.48	12.45	-6	85,890	-0.01%
2023/07/05	0	0.00	89	12.26	12.25	-89	85,218	-0.10%
2023/07/04	0	0.00	15	11.96	11.97	-15	84,229	-0.02%
2023/07/03	35	12.04	36	12.09	12.07	-1	87,011	0.00%
2023/06/30	0	0.00	46	11.77	11.83	-46	86,726	-0.05%
2023/06/29	1	11.63	277	11.66	11.58	-276	85,613	-0.32%	大賣/鉅額交易
2023/06/28	348	11.35	0	0.00	11.43	348	85,229	0.41%	大買/鉅額交易
2023/06/27	3	11.90	110	11.89	11.93	-107	82,607	-0.13%	大賣/鉅額交易
2023/06/26	130	11.74	0	0.00	11.76	130	82,529	0.16%	大買/鉅額交易
2023/06/21	0	0.00	1	12.26	12.29	-1	81,257	0.00%
2023/06/20	0	0.00	3	12.11	12.11	-3	80,662	0.00%
2023/06/19	6	12.01	6	11.99	12.03	0	80,103	0.00%
2023/06/16	5	11.98	286	11.95	11.98	-281	79,570	-0.35%	大賣/鉅額交易
2023/06/15	151	11.33	6	11.37	11.39	145	77,408	0.19%	大買/鉅額交易
2023/06/14	3	11.55	350	11.66	11.72	-347	77,895	-0.45%	大賣/鉅額交易
2023/06/13	258	11.12	0	0.00	11.15	258	79,684	0.32%	大買/鉅額交易
2023/06/12	131	11.65	0	0.00	11.63	131	77,368	0.17%	大買/鉅額交易
2023/06/09	123	12.11	0	0.00	12.09	123	76,785	0.16%	大買/鉅額交易
2023/06/08	0	0.00	1	12.46	12.46	-1	76,268	0.00%
2023/06/07	0	0.00	90	12.34	12.15	-90	75,944	-0.12%
2023/06/06	92	12.30	21	12.36	12.36	71	75,545	0.09%
2023/06/05	1	12.48	618	12.45	12.49	-617	74,942	-0.82%	大賣/鉅額交易
2023/06/02	0	0.00	13	11.73	11.79	-13	72,352	-0.02%
2023/06/01	89	11.22	0	0.00	11.33	89	71,759	0.12%
2023/05/31	394	11.56	0	0.00	11.48	394	69,760	0.56%	大買/鉅額交易
2023/05/30	130	12.54	50	12.45	12.44	80	66,820	0.12%	大買/
2023/05/29	0	0.00	55	12.79	12.73	-55	66,756	-0.08%
2023/05/26	70	12.23	0	0.00	12.32	70	66,782	0.10%
2023/05/25	0	0.00	217	13.00	12.97	-217	67,197	-0.32%	大賣/鉅額交易
2023/05/24	1	12.76	9	12.77	12.80	-8	66,280	-0.01%
2023/05/23	0	0.00	25	12.35	12.31	-25	65,019	-0.04%
2023/05/22	105	12.09	0	0.00	11.99	105	64,287	0.16%	大買/鉅額交易
2023/05/18	10	12.47	200	12.48	12.47	-190	62,935	-0.30%	大賣/鉅額交易
2023/05/17	10	11.85	0	0.00	11.93	10	61,307	0.02%
2023/05/16	5	12.14	4	12.15	12.13	1	61,099	0.00%
2023/05/15	74	11.63	5	11.53	11.60	69	60,746	0.11%
2023/05/12	45	11.86	3	11.84	11.83	42	59,994	0.07%
2023/05/11	6	12.52	2	12.64	12.63	4	59,078	0.01%
2023/05/10	15	12.54	21	12.56	12.58	-6	59,225	-0.01%
2023/05/09	36	12.48	13	12.51	12.46	23	58,800	0.04%
2023/05/08	133	12.06	21	12.08	12.21	112	58,374	0.19%	大買/鉅額交易
2023/05/05	253	11.29	0	0.00	11.43	253	57,329	0.44%	大買/鉅額交易
2023/05/04	147	11.25	1	11.49	11.47	146	55,671	0.26%	大買/鉅額交易
2023/05/03	64.6	12.20	0	0.00	12.17	64.6	52,380	0.12%
2023/05/02	1	13.50	0	0.00	13.49	1	50,158	0.00%
2023/04/28	2	13.34	5	13.09	13.30	-3	50,085	-0.01%
2023/04/27	29	13.05	0	0.00	13.05	29	49,780	0.06%
2023/04/26	6.4	13.97	0	0.00	14.06	6.4	48,708	0.01%
2023/04/25	0	0.00	5	14.60	14.52	-5	48,715	-0.01%
2023/04/21	1	13.88	30	13.97	13.93	-29	48,858	-0.06%
2023/04/20	5	14.48	30	14.42	14.32	-25	48,588	-0.05%
2023/04/19	0	0.00	2	15.12	15.12	-2	48,260	0.00%
2023/04/18	0	0.00	42	15.25	15.25	-42	48,325	-0.09%
2023/04/14	0	0.00	2	15.73	15.69	-2	48,952	0.00%
2023/04/12	0	0.00	98	15.42	15.41	-98	48,232	-0.20%
2023/04/11	0	0.00	1	15.03	15.10	-1	47,796	0.00%
2023/04/07	0	0.00	15	14.90	14.89	-15	47,054	-0.03%
2023/04/06	0	0.00	22	14.93	14.87	-22	46,855	-0.05%
2023/03/31	0	0.00	10	13.09	12.97	-10	43,494	-0.02%
2023/03/30	30	12.72	110	12.69	12.68	-80	42,699	-0.19%	大賣/
2023/03/29	0	0.00	3	13.03	13.00	-3	42,193	-0.01%
2023/03/28	6	12.66	29	12.72	12.65	-23	41,233	-0.06%
2023/03/27	29	11.82	0	0.00	11.89	29	39,722	0.07%
2023/03/24	15	11.85	1	11.94	12.05	14	39,705	0.04%
2023/03/23	15	12.13	16	12.22	12.16	-1	39,829	0.00%
2023/03/22	1	11.91	10	11.90	11.88	-9	39,638	-0.02%
2023/03/21	3	11.45	0	0.00	11.41	3	39,427	0.01%
2023/03/20	121	11.37	45	11.20	11.12	76	38,918	0.20%	大買/
2023/03/17	30	11.96	0	0.00	12.06	30	38,002	0.08%
2023/03/16	208	12.17	2	12.55	11.87	206	36,833	0.56%	大買/鉅額交易
2023/03/15	113	13.27	0	0.00	13.37	113	34,420	0.33%	大買/鉅額交易
2023/03/14	21	13.82	0	0.00	13.96	21	32,709	0.06%
2023/03/13	3	14.50	1	14.60	14.65	2	31,447	0.01%
2023/03/10	1	14.20	0	0.00	14.10	1	30,964	0.00%
2023/03/09	2	14.52	0	0.00	14.53	2	30,330	0.01%
2023/03/08	5	14.63	0	0.00	14.81	5	30,346	0.02%
2023/03/07	0	0.00	51	15.75	15.72	-51	30,713	-0.17%
2023/03/06	0	0.00	1	15.34	15.21	-1	31,468	0.00%
2023/03/03	2	15.05	0	0.00	15.10	2	31,058	0.01%
2023/03/02	1	15.00	5	15.03	15.04	-4	31,369	-0.01%
2023/03/01	0	0.00	6	14.77	14.87	-6	31,063	-0.02%
2023/02/24	0	0.00	20	14.32	14.45	-20	30,946	-0.06%
2023/02/23	24	13.76	0	0.00	13.90	24	31,165	0.08%
2023/02/22	2	14.45	0	0.00	14.41	2	30,216	0.01%
2023/02/17	7	14.94	0	0.00	14.84	7	30,448	0.02%
2023/02/16	3	15.31	55	15.32	15.33	-52	30,395	-0.17%
2023/02/15	5	15.01	0	0.00	15.01	5	30,397	0.02%
2023/02/14	3	15.29	2	15.29	15.28	1	30,395	0.00%
2023/02/13	5	15.22	15	15.29	15.16	-10	30,208	-0.03%
2023/02/10	6	14.69	63	14.66	14.72	-57	29,600	-0.19%
2023/02/09	5	14.93	0	0.00	14.97	5	29,445	0.02%
2023/02/08	60	14.51	9	14.54	14.52	51	28,898	0.18%
2023/02/07	10	13.91	0	0.00	13.97	10	28,285	0.04%
2023/02/06	20	13.32	0	0.00	13.41	20	27,947	0.07%
2023/02/03	3	13.93	0	0.00	13.89	3	27,177	0.01%
2023/02/02	7	14.36	0	0.00	14.39	7	26,675	0.03%
2023/02/01	1	15.20	0	0.00	15.19	1	26,381	0.00%
2023/01/30	0	0.00	2	15.69	15.40	-2	26,340	-0.01%
2023/01/16	2	15.08	0	0.00	15.00	2	25,894	0.01%
2023/01/12	0	0.00	10	14.52	14.47	-10	25,366	-0.04%
2023/01/09	1	13.47	0	0.00	13.53	1	24,862	0.00%
2023/01/05	23	13.22	2	13.34	13.36	21	24,668	0.09%
2023/01/04	29	14.55	0	0.00	14.41	29	24,031	0.12%
2023/01/03	0	0.00	4	15.60	15.61	-4	23,882	-0.02%
2022/12/29	2	15.04	0	0.00	15.01	2	24,228	0.01%
2022/12/28	2	15.43	0	0.00	15.41	2	24,555	0.01%
2022/12/27	0	0.00	5	15.48	15.54	-5	24,630	-0.02%
2022/12/22	0	0.00	4	14.74	14.80	-4	24,883	-0.02%
2022/12/20	3	14.16	4	14.15	13.86	-1	25,245	0.00%
2022/12/19	2	13.97	0	0.00	13.92	2	26,050	0.01%
2022/12/16	4	14.29	2	14.35	14.15	2	26,077	0.01%
2022/12/15	1	14.47	85	14.67	14.47	-84	25,800	-0.33%
2022/12/14	3	13.98	5	13.96	13.98	-2	25,352	-0.01%
2022/12/13	0	0.00	1	13.41	13.68	-1	24,886	0.00%
2022/12/12	4	12.85	1	12.90	12.81	3	24,456	0.01%
2022/12/09	51	12.99	0	0.00	12.89	51	24,399	0.21%
2022/12/08	15	13.20	0	0.00	13.30	15	23,721	0.06%
2022/12/07	47	13.91	0	0.00	13.88	47	23,366	0.20%
2022/12/06	17	15.15	0	0.00	15.13	17	22,605	0.08%
2022/12/01	0	0.00	42	16.58	16.45	-42	23,569	-0.18%
2022/11/29	0	0.00	6	15.48	16.41	-6	23,449	-0.03%
2022/11/28	36	14.99	20	14.72	14.66	16	23,348	0.07%
2022/11/25	1	16.16	0	0.00	16.21	1	22,504	0.00%
2022/11/24	21	16.04	1	16.06	16.02	20	22,541	0.09%
2022/11/23	1	17.07	0	0.00	17.08	1	21,960	0.00%
2022/11/22	0	0.00	1	17.05	17.02	-1	21,877	0.00%
2022/11/21	62	16.84	0	0.00	16.62	62	21,591	0.29%
2022/11/18	60	17.85	10	17.86	17.86	50	20,895	0.24%
2022/11/17	16	18.53	1	18.31	18.31	15	20,952	0.07%
2022/11/16	0	0.00	11	19.00	18.97	-11	20,960	-0.05%
2022/11/15	11	18.70	0	0.00	18.68	11	20,968	0.05%
2022/11/14	10	19.92	20	20.12	19.82	-10	21,156	-0.05%
2022/11/11	0	0.00	1	19.30	19.12	-1	21,145	0.00%
2022/11/10	1	18.82	0	0.00	18.84	1	21,386	0.00%
2022/11/09	20	19.98	0	0.00	19.82	20	21,603	0.09%
2022/10/27	0	0.00	1	19.67	19.54	-1	23,069	0.00%
2022/10/25	1	18.54	0	0.00	18.63	1	23,326	0.00%
2022/10/20	0	0.00	10	18.09	18.52	-10	23,466	-0.04%
2022/10/19	10	17.66	0	0.00	17.55	10	23,552	0.04%
2022/10/18	3	18.06	5	18.18	18.28	-2	23,638	-0.01%
2022/10/17	2	18.18	0	0.00	18.34	2	23,565	0.01%
2022/10/14	0.1	19.06	10	19.00	19.13	-10	23,485	-0.04%
2022/10/13	2	18.29	0	0.00	18.27	2	23,566	0.01%
2022/10/12	8	18.73	0	0.00	18.72	8	23,652	0.03%
2022/10/11	0.1	19.63	10	19.43	19.50	-10	23,675	-0.04%
2022/10/06	0.1	18.38	20	18.47	18.38	-20	23,172	-0.09%
2022/10/05	0	0.00	20	17.70	17.74	-20	23,280	-0.09%
2022/09/29	0	0.00	9	16.35	16.36	-9	23,039	-0.04%
2022/09/28	5	15.11	40	15.05	15.05	-35	22,797	-0.15%
2022/09/27	0	0.00	5	15.00	15.00	-5	22,536	-0.02%
2022/09/26	12	15.54	0	0.00	15.35	12	22,080	0.05%
2022/09/22	5	16.68	5	16.80	16.99	0	21,152	0.00%
2022/09/21	5	16.93	5	17.16	17.16	0	21,027	0.00%
2022/09/20	0	0.00	6	17.48	17.48	-6	20,991	-0.03%
2022/09/19	11	17.40	0	0.00	17.35	11	21,009	0.05%
2022/09/16	7	17.13	2	17.22	17.19	5	21,002	0.02%
2022/09/14	5	17.74	0	0.00	17.74	5	20,900	0.02%
2022/09/13	0	0.00	5	18.03	18.05	-5	20,661	-0.02%
2022/09/08	56	16.33	7	16.27	16.27	49	20,093	0.24%
2022/09/07	30	17.46	20	17.34	17.34	10	19,409	0.05%
2022/09/06	5	18.55	0	0.00	18.61	5	18,574	0.03%
2022/09/05	0	0.00	5	18.52	18.62	-5	18,405	-0.03%
2022/09/02	5	17.99	0	0.00	18.22	5	18,193	0.03%
2022/09/01	3	18.60	0	0.00	18.59	3	17,646	0.02%
2022/08/31	10	19.85	0	0.00	20.01	10	17,332	0.06%
2022/08/30	0.1	21.49	0	0.00	21.51	0.1	17,226	0.00%
2022/08/29	0.1	20.49	0	0.00	20.50	0.1	17,106	0.00%
2022/08/26	2	19.92	2	20.18	20.02	0	17,373	0.00%
2022/08/25	0.1	20.81	25	20.83	20.73	-24.9	17,473	-0.14%
2022/08/24	0	0.00	23	19.92	19.92	-23	17,457	-0.13%
2022/08/23	0	0.00	6	18.89	18.90	-6	17,315	-0.03%
2022/08/19	0	0.00	4	18.50	18.44	-4	17,286	-0.02%
2022/08/17	7	17.32	4	17.36	17.40	3	16,861	0.02%
2022/08/16	8	17.87	2	17.90	17.90	6	16,485	0.04%
2022/08/15	8	18.80	0	0.00	18.72	8	16,157	0.05%
2022/08/12	0	0.00	4	19.48	19.42	-4	16,113	-0.02%
2022/08/11	0	0.00	5	18.74	18.68	-5	16,029	-0.03%
2022/08/10	4	18.26	0	0.00	18.23	4	15,999	0.03%
2022/08/09	6	18.47	2	18.45	18.46	4	16,313	0.02%
2022/08/08	0	0.00	3	17.90	18.05	-3	16,542	-0.02%
2022/08/05	12	17.70	2	17.74	17.76	10	16,806	0.06%
2022/08/04	11	18.76	2	18.78	18.78	9	16,771	0.05%
2022/08/03	0	0.00	4	19.88	20.00	-4	16,726	-0.02%
2022/08/02	4	19.66	0	0.00	19.64	4	17,308	0.02%
2022/08/01	0	0.00	7	21.19	21.04	-7	17,129	-0.04%
2022/07/29	7	20.65	0	0.00	20.59	7	17,352	0.04%
2022/07/28	0.1	20.87	10	20.76	20.86	-9.9	17,639	-0.06%
2022/07/27	13	19.74	0	0.00	19.74	13	17,427	0.07%
2022/07/26	1	20.50	7	19.72	20.50	-6	17,428	-0.03%
2022/07/25	12	19.10	5	19.38	18.90	7	17,637	0.04%
2022/07/22	5	19.70	5	19.95	20.09	0	17,661	0.00%
2022/07/20	1	20.70	3	20.84	20.72	-2	18,080	-0.01%
2022/07/18	0	0.00	3	19.10	19.15	-3	18,240	-0.02%
2022/07/15	2	18.21	2	18.42	18.47	0	18,206	0.00%
2022/07/14	5	18.72	0	0.00	18.69	5	18,479	0.03%
2022/07/13	5	18.34	2	18.57	18.52	3	18,601	0.02%
2022/07/12	5	20.74	2	20.89	20.77	3	18,419	0.02%
2022/07/11	5	21.18	3	21.50	21.12	2	18,626	0.01%
2022/07/08	0	0.00	3	20.67	20.93	-3	19,001	-0.02%
2022/07/06	6	20.70	0	0.00	20.43	6	19,088	0.03%
2022/07/04	0	0.00	5	23.17	23.50	-5	19,400	-0.03%
2022/07/01	5	22.77	0	0.00	22.40	5	19,955	0.03%
2022/06/28	10	23.55	5	23.40	23.77	5	21,091	0.02%
2022/06/23	0	0.00	10	21.01	21.67	-10	22,284	-0.04%
2022/06/22	5	22.88	0	0.00	22.25	5	22,588	0.02%
2022/06/21	0	0.00	2	23.77	23.88	-2	23,638	-0.01%
2022/06/20	2	23.01	0	0.00	22.95	2	24,074	0.01%
2022/06/17	10	25.52	0	0.00	25.54	10	24,597	0.04%
2022/06/16	2	25.74	0	0.00	25.51	2	25,112	0.01%
2022/06/15	3	26.25	0	0.00	26.35	3	25,750	0.01%
2022/06/14	0	0.00	2	27.02	26.81	-2	26,136	-0.01%
2022/06/10	4	26.90	2	26.79	26.92	2	28,393	0.01%
2022/06/09	11	27.57	10	27.53	27.62	1	29,152	0.00%
2022/06/08	1	26.25	0	0.00	26.36	1	30,307	0.00%
2022/06/07	1	25.93	0	0.00	25.95	1	32,319	0.00%
2022/06/06	0	0.00	9	25.96	25.97	-9	33,339	-0.03%
2022/06/02	4	23.33	1	23.28	23.32	3	34,112	0.01%
2022/06/01	3	24.03	2	23.99	24.00	1	35,264	0.00%
2022/05/31	2	25.26	0	0.00	25.27	2	35,966	0.01%
2022/05/30	0	0.00	26	24.21	24.06	-26	36,844	-0.07%
2022/05/27	0	0.00	1	23.44	23.44	-1	37,734	0.00%
2022/05/26	6	22.37	5	22.48	22.43	1	38,023	0.00%
2022/05/25	1	22.67	73	22.56	22.67	-72	38,718	-0.19%
2022/05/24	5	21.97	4	22.02	21.88	1	40,199	0.00%
2022/05/23	1	22.21	0	0.00	22.27	1	40,366	0.00%
2022/05/20	0	0.00	1	21.57	21.68	-1	41,056	0.00%
2022/05/19	3	20.97	2	21.31	21.31	1	41,424	0.00%
2022/05/18	8	22.20	0	0.00	22.22	8	41,634	0.02%
2022/05/17	2	22.63	13	22.86	22.69	-11	42,229	-0.03%
2022/05/16	9	21.33	2	22.05	21.02	7	42,437	0.02%
2022/05/13	1	20.91	1	21.00	21.19	0	42,564	0.00%
2022/05/12	13	20.16	16	20.38	20.01	-3	42,827	-0.01%
2022/05/11	1	18.74	1	18.94	19.62	0	42,453	0.00%
2022/05/10	16	19.72	2	19.36	19.76	14	42,114	0.03%
2022/05/09	32	22.67	4	22.34	22.66	28	41,777	0.07%
2022/05/06	10	22.06	0	0.00	22.02	10	41,803	0.02%
2022/05/05	15	21.64	20	21.77	21.80	-5	42,321	-0.01%
2022/05/04	10	19.87	0	0.00	20.07	10	42,364	0.02%
2022/04/29	0	0.00	31	20.42	20.90	-31	42,965	-0.07%
2022/04/28	1	19.10	0	0.00	19.05	1	43,104	0.00%
2022/04/27	0	0.00	20	19.52	19.52	-20	43,175	-0.05%
2022/04/26	30	18.68	30	18.91	18.91	0	43,545	0.00%
2022/04/22	5	20.26	0	0.00	20.20	5	44,024	0.01%
2022/04/21	0	0.00	50	20.50	20.50	-50	44,154	-0.11%
2022/04/20	10	20.32	5	20.59	20.59	5	44,395	0.01%
2022/04/19	1	22.24	30	22.28	22.21	-29	44,478	-0.07%
2022/04/18	2	21.99	31	21.95	21.95	-29	44,569	-0.07%
2022/04/15	1	21.46	5	21.08	21.46	-4	44,521	-0.01%
2022/04/14	11	20.31	1	20.31	20.45	10	45,298	0.02%
2022/04/13	20	19.06	5	19.39	19.10	15	45,192	0.03%
2022/04/08	4	17.62	4	17.58	17.79	0	45,467	0.00%
2022/04/07	10	18.42	4	18.58	18.34	6	45,495	0.01%
2022/04/06	0	0.00	9	19.56	19.96	-9	45,425	-0.02%
2022/04/01	4	19.07	4	19.01	18.96	0	46,015	0.00%
2022/03/31	19	19.90	5	19.78	19.32	14	45,826	0.03%
2022/03/30	7	20.46	7	20.82	20.34	0	45,750	0.00%
2022/03/29	16	20.47	1	20.49	20.48	15	46,531	0.03%
2022/03/28	55	22.46	3	22.67	22.73	52	47,031	0.11%
2022/03/25	43	23.30	77	23.12	23.11	-34	47,076	-0.07%
2022/03/24	0	0.00	29	24.27	23.97	-29	48,189	-0.06%
2022/03/23	28	22.33	11	22.45	22.38	17	47,242	0.04%
2022/03/22	16	23.04	0	0.00	23.05	16	47,316	0.03%
2022/03/21	21	20.47	0	0.00	20.59	21	47,267	0.04%
2022/03/18	3	19.60	6	19.25	19.49	-3	47,483	-0.01%
2022/03/17	24	16.55	4	16.72	16.83	20	47,296	0.04%
2022/03/16	0	0.00	2	16.94	17.13	-2	47,613	0.00%
2022/03/15	11	17.78	3	17.63	17.25	8	47,708	0.02%
2022/03/14	0	0.00	5	20.30	20.30	-5	47,013	-0.01%
2022/03/11	5	20.01	75	20.18	19.83	-70	46,946	-0.15%
2022/03/10	48	21.12	3	22.02	21.70	45	46,346	0.10%
2022/03/09	20	28.84	26	28.99	28.74	-6	45,385	-0.01%
2022/03/08	30	25.84	4	26.12	26.96	26	46,526	0.06%
2022/03/07	0	0.00	2	27.56	28.30	-2	46,898	0.00%
2022/03/04	2	21.90	0	0.00	21.64	2	47,156	0.00%
2022/03/03	32	23.29	0	0.00	23.29	32	48,998	0.07%
2022/03/02	29	20.64	30	20.42	20.75	-1	48,323	0.00%
2022/03/01	5	17.03	0	0.00	17.13	5	47,450	0.01%
2022/02/25	5	16.68	5	16.88	16.68	0	47,940	0.00%
2022/02/24	10	16.68	12	15.91	16.86	-2	47,532	0.00%
2022/02/23	12	15.38	5	15.40	15.46	7	46,973	0.01%
2022/02/22	5	15.50	12	15.32	15.53	-7	47,203	-0.01%
2022/02/21	8	14.60	48	14.49	14.46	-40	47,183	-0.08%
2022/02/18	10	14.15	24	14.19	14.21	-14	46,886	-0.03%
2022/02/17	5	14.77	0	0.00	14.62	5	46,816	0.01%
2022/02/16	8	14.47	0	0.00	14.43	8	46,362	0.02%
2022/02/15	9	15.34	0	0.00	15.36	9	46,115	0.02%
2022/02/14	5	15.43	10	15.36	15.39	-5	46,242	-0.01%
2022/02/11	5	14.12	0	0.00	14.03	5	46,012	0.01%
2022/02/10	5	14.19	0	0.00	14.18	5	46,035	0.01%
2022/02/09	8	14.06	0	0.00	14.10	8	46,642	0.02%
2022/02/08	12	14.48	1	14.47	14.48	11	46,844	0.02%
2022/02/07	5	14.73	0	0.00	14.75	5	47,433	0.01%
2022/01/26	0	0.00	10	12.80	12.74	-10	46,965	-0.02%
2022/01/25	10	12.48	0	0.00	12.51	10	46,926	0.02%
2022/01/24	0	0.00	12	13.05	13.04	-12	46,728	-0.03%
2022/01/21	10	12.34	67	12.48	12.49	-57	46,683	-0.12%
2022/01/20	14	12.81	12	12.88	12.93	2	47,042	0.00%
2022/01/19	37	13.01	0	0.00	12.96	37	46,865	0.08%
2022/01/18	0	0.00	17	12.47	12.66	-17	46,481	-0.04%
2022/01/17	8	12.34	5	12.39	12.34	3	46,390	0.01%
2022/01/14	3	11.86	5	11.85	11.87	-2	46,213	0.00%
2022/01/13	9	11.89	0	0.00	11.85	9	46,295	0.02%
2022/01/12	2	11.67	14	11.72	11.69	-12	46,250	-0.03%
2022/01/11	11	11.00	0	0.00	11.06	11	46,335	0.02%
2022/01/07	1	11.40	0	0.00	11.40	1	46,470	0.00%
2022/01/05	0	0.00	4	10.71	10.68	-4	45,712	-0.01%
2022/01/04	2	10.49	1	10.48	10.48	1	45,767	0.00%
2022/01/03	0	0.00	2	10.25	10.27	-2	45,718	0.00%
2021/12/30	3	10.51	0	0.00	10.50	3	45,782	0.01%
2021/12/29	2	10.37	0	0.00	10.36	2	45,570	0.00%
2021/12/28	2	10.25	3	10.25	10.24	-1	45,440	0.00%
2021/12/27	3	9.65	0	0.00	9.67	3	44,753	0.01%
2021/12/24	0	0.00	4	9.70	9.71	-4	44,745	-0.01%
2021/12/23	3	9.57	41	9.58	9.57	-38	44,308	-0.09%
2021/12/22	0	0.00	47	9.26	9.21	-47	43,624	-0.11%
2021/12/21	0	0.00	9	8.81	8.83	-9	42,827	-0.02%
2021/12/20	61	8.76	0	0.00	8.63	61	42,878	0.14%
2021/12/17	6	9.34	44	9.44	9.29	-38	41,738	-0.09%
2021/12/16	0	0.00	35	9.35	9.35	-35	41,860	-0.08%
2021/12/15	40	9.03	2	8.99	8.99	38	41,491	0.09%
2021/12/14	37	9.28	0	0.00	9.27	37	41,167	0.09%
2021/12/13	2	9.63	52	9.71	9.71	-50	41,456	-0.12%
2021/12/10	12	9.20	10	9.33	9.26	2	41,027	0.00%
2021/12/09	3	9.82	4	9.75	9.82	-1	40,777	0.00%
2021/12/08	45	9.52	23	9.54	9.51	22	40,515	0.05%
2021/12/07	17	9.13	35	9.13	9.17	-18	39,931	-0.05%
2021/12/06	7	8.60	5	8.63	8.62	2	39,532	0.01%
2021/12/03	4	8.47	0	0.00	8.53	4	39,037	0.01%
2021/12/02	41	8.19	26	8.22	8.15	15	38,107	0.04%
2021/12/01	42	8.40	12	8.55	8.61	30	36,118	0.08%
2021/11/30	37	9.17	0	0.00	8.93	37	35,440	0.10%
2021/11/29	33	9.44	11	9.42	9.25	22	34,127	0.06%
2021/11/26	5	10.81	0	0.00	10.64	5	31,664	0.02%
2021/11/25	2	11.19	0	0.00	11.19	2	31,590	0.01%
2021/11/24	4	11.17	2	11.18	11.21	2	32,056	0.01%
2021/11/23	4	10.56	23	10.59	10.51	-19	31,561	-0.06%
2021/11/22	24	10.37	0	0.00	10.40	24	32,083	0.07%
2021/11/19	12	10.97	40	11.02	11.16	-28	31,808	-0.09%
2021/11/18	14	10.66	0	0.00	10.70	14	32,069	0.04%
2021/11/17	13	11.21	0	0.00	11.15	13	32,101	0.04%
2021/11/16	2	11.36	13	11.37	11.41	-11	32,379	-0.03%
2021/11/15	3	11.11	2	11.17	11.17	1	32,858	0.00%
2021/11/12	12	11.32	0	0.00	11.30	12	32,851	0.04%
2021/11/11	7	11.43	5	11.52	11.49	2	32,692	0.01%
2021/11/10	2	11.98	6	12.04	11.96	-4	32,245	-0.01%
2021/11/09	3	11.59	0	0.00	11.56	3	32,003	0.01%
2021/11/08	0	0.00	20	11.62	11.66	-20	32,269	-0.06%
2021/11/05	5	11.07	25	11.13	11.00	-20	32,040	-0.06%
2021/11/04	42	11.05	0	0.00	11.12	42	32,086	0.13%
2021/11/03	25	11.67	25	11.81	11.81	0	32,238	0.00%
2021/11/02	2	12.05	12	12.03	11.97	-10	32,126	-0.03%
2021/11/01	22	11.61	10	11.75	11.68	12	32,805	0.04%
2021/10/29	6	11.71	67	11.69	11.74	-61	32,979	-0.18%
2021/10/28	62	11.44	2	11.38	11.38	60	33,161	0.18%
2021/10/26	3	12.18	0	0.00	12.19	3	32,623	0.01%
2021/10/25	0	0.00	147	12.18	12.18	-147	32,488	-0.45%	大賣/鉅額交易
2021/10/22	47	11.84	11	11.85	11.73	36	32,462	0.11%
2021/10/21	17	12.13	47	12.22	12.12	-30	32,639	-0.09%
2021/10/20	32	11.84	10	12.02	11.80	22	32,712	0.07%
2021/10/19	17	11.76	2	11.84	11.90	15	33,156	0.05%
2021/10/18	14	12.15	1	12.14	12.24	13	33,528	0.04%
2021/10/15	3	11.89	0	0.00	11.91	3	33,684	0.01%
2021/10/14	2	11.71	26	11.67	11.71	-24	35,605	-0.07%
2021/10/13	37	11.54	12	11.64	11.58	25	35,884	0.07%
2021/10/12	27	11.55	60	11.67	11.74	-33	35,959	-0.09%
2021/10/08	12	11.32	11	11.28	11.43	1	36,401	0.00%
2021/10/07	41	10.83	5	10.83	10.82	36	36,598	0.10%
2021/10/06	12	11.32	0	0.00	11.38	12	36,502	0.03%
2021/10/05	37	10.99	5	10.91	11.00	32	36,492	0.09%
2021/10/04	17	10.34	0	0.00	10.38	17	36,392	0.05%
2021/10/01	13	10.13	0	0.00	10.14	13	37,198	0.03%
2021/09/30	10	10.04	5	10.12	10.04	5	38,406	0.01%
2021/09/29	11	9.86	18	9.83	9.80	-7	38,504	-0.02%
2021/09/28	7	10.37	2	10.26	10.37	5	38,161	0.01%
2021/09/27	7	10.07	13	10.03	10.05	-6	38,145	-0.02%
2021/09/24	12	9.67	1	9.63	9.63	11	37,818	0.03%
2021/09/23	3	9.39	3	9.40	9.39	0	37,766	0.00%
2021/09/22	2	9.13	0	0.00	9.13	2	37,941	0.01%
2021/09/17	2	9.19	5	9.25	9.21	-3	38,201	-0.01%
2021/09/16	7	9.19	4	9.15	9.21	3	38,043	0.01%
2021/09/15	5	8.84	0	0.00	8.87	5	37,366	0.01%
2021/09/13	2	8.67	3	8.70	8.68	-1	37,618	0.00%
2021/09/10	3	8.18	0	0.00	8.38	3	37,474	0.01%
2021/09/09	0	0.00	3	8.59	8.55	-3	37,937	-0.01%
2021/09/08	3	8.30	3	8.32	8.35	0	38,096	0.00%
2021/09/07	0	0.00	10	8.43	8.48	-10	38,559	-0.03%
2021/09/06	10	8.36	0	0.00	8.30	10	38,896	0.03%
2021/09/03	0	0.00	20	8.60	8.60	-20	38,916	-0.05%
2021/08/31	3	8.37	0	0.00	8.42	3	39,495	0.01%
2021/08/30	0	0.00	3	8.43	8.38	-3	39,414	-0.01%
2021/08/27	3	8.06	0	0.00	8.23	3	39,130	0.01%
2021/08/26	0	0.00	20	8.20	8.17	-20	39,581	-0.05%
2021/08/25	10	8.00	38	8.03	8.02	-28	39,431	-0.07%
2021/08/24	5	7.70	17	7.72	7.75	-12	39,528	-0.03%
2021/08/23	107	7.08	101	7.19	7.19	6	39,259	0.02%	大買/大賣/
2021/08/20	10	7.25	0	0.00	7.23	10	39,376	0.03%
2021/08/19	5	7.38	200	7.39	7.39	-195	39,236	-0.50%	大賣/鉅額交易
2021/08/18	6	7.73	0	0.00	7.82	6	39,004	0.02%
2021/08/17	0	0.00	3	7.92	7.86	-3	39,979	-0.01%
2021/08/16	2	7.89	0	0.00	7.91	2	40,517	0.00%
2021/08/13	11	8.16	0	0.00	8.09	11	41,767	0.03%
2021/08/12	0	0.00	10	8.27	8.28	-10	42,431	-0.02%
2021/08/11	0	0.00	10	8.11	8.09	-10	42,652	-0.02%
2021/08/09	12	7.88	0	0.00	7.88	12	43,780	0.03%
2021/08/06	0	0.00	10	8.22	8.29	-10	43,629	-0.02%
2021/08/05	10	8.10	0	0.00	8.11	10	43,898	0.02%
2021/08/04	15	8.51	0	0.00	8.53	15	44,288	0.03%
2021/08/03	20	8.75	0	0.00	8.67	20	44,579	0.04%
2021/08/02	2	9.10	0	0.00	9.09	2	44,543	0.00%
2021/07/30	2	9.08	5	9.06	9.04	-3	44,765	-0.01%
2021/07/29	0	0.00	15	8.98	8.97	-15	45,125	-0.03%
2021/07/28	15	8.91	0	0.00	8.89	15	46,815	0.03%
2021/07/27	0	0.00	24	8.91	8.94	-24	47,654	-0.05%
2021/07/26	11	8.70	0	0.00	8.68	11	48,017	0.02%
2021/07/23	2	8.70	10	8.74	8.70	-8	48,960	-0.02%
2021/07/22	12	8.34	24	8.38	8.30	-12	48,709	-0.02%
2021/07/20	25	7.72	9	7.71	7.70	16	48,082	0.03%
2021/07/19	12	8.55	14	8.62	8.63	-2	46,229	0.00%
2021/07/16	5	8.71	40	8.73	8.75	-35	46,687	-0.07%
2021/07/15	12	8.89	0	0.00	8.91	12	47,156	0.03%
2021/07/14	0	0.00	82	9.37	9.37	-82	46,827	-0.18%
2021/07/13	2	9.15	0	0.00	9.13	2	46,773	0.00%
2021/07/12	2	9.20	20	9.22	9.16	-18	47,047	-0.04%
2021/07/09	0	0.00	13	8.95	8.95	-13	48,361	-0.03%
2021/07/08	18	8.70	0	0.00	8.77	18	48,709	0.04%
2021/07/07	73	9.03	0	0.00	9.05	73	48,232	0.15%
2021/07/06	4	9.72	0	0.00	9.69	4	47,115	0.01%
2021/07/05	0	0.00	1	9.31	9.34	-1	47,061	0.00%
2021/07/02	0	0.00	4	9.29	9.28	-4	47,141	-0.01%
2021/06/30	0	0.00	25	9.02	9.00	-25	47,681	-0.05%
2021/06/29	77	8.83	11	8.80	8.85	66	48,435	0.14%
2021/06/28	2	9.14	12	9.19	9.15	-10	48,319	-0.02%
2021/06/25	9	9.08	12	9.11	9.04	-3	49,394	-0.01%
2021/06/24	2	9.01	1	8.97	9.01	1	51,385	0.00%
2021/06/23	10	9.00	0	0.00	9.00	10	52,201	0.02%
2021/06/22	0	0.00	12	8.88	8.91	-12	54,839	-0.02%
2021/06/21	2	8.61	28	8.64	8.62	-26	57,045	-0.05%
2021/06/18	26	8.34	5	8.27	8.30	21	57,106	0.04%
2021/06/17	15	8.61	2	8.65	8.68	13	57,201	0.02%
2021/06/16	0	0.00	2	8.68	8.74	-2	60,090	0.00%
2021/06/15	2	8.43	0	0.00	8.42	2	60,230	0.00%
2021/06/11	10	8.19	27	8.27	8.23	-17	60,099	-0.03%
2021/06/10	24	8.17	75	8.18	8.18	-51	60,758	-0.08%
2021/06/09	2	8.29	24	8.26	8.36	-22	60,880	-0.04%
2021/06/08	20	8.00	0	0.00	7.98	20	60,851	0.03%
2021/06/07	2	8.10	15	8.19	8.12	-13	61,411	-0.02%
2021/06/04	17	7.97	2	8.05	8.03	15	63,572	0.02%
2021/06/03	101	8.17	5	8.14	8.15	96	64,955	0.15%	大買/
2021/06/02	9	7.88	7	7.89	7.91	2	66,366	0.00%
2021/06/01	2	7.74	104	7.74	7.74	-102	68,471	-0.15%	大賣/鉅額交易
2021/05/31	4	7.55	0	0.00	7.57	4	68,820	0.01%
2021/05/28	0	0.00	3	7.64	7.63	-3	69,074	0.00%
2021/05/26	2	7.43	100	7.43	7.50	-98	71,027	-0.14%
2021/05/25	0	0.00	62	7.49	7.46	-62	72,247	-0.09%
2021/05/24	0	0.00	10	7.17	7.14	-10	72,070	-0.01%
2021/05/21	150	6.77	0	0.00	6.84	150	73,142	0.21%	大買/鉅額交易
2021/05/20	10	7.15	0	0.00	7.15	10	72,428	0.01%
2021/05/19	12	7.39	0	0.00	7.38	12	73,321	0.02%
2021/05/18	0	0.00	50	7.66	7.63	-50	74,347	-0.07%
2021/05/17	0	0.00	104	7.50	7.43	-104	75,626	-0.14%	大賣/鉅額交易
2021/05/14	10	7.19	0	0.00	7.18	10	75,489	0.01%
2021/05/13	0	0.00	100	7.47	7.46	-100	75,875	-0.13%
2021/05/10	0	0.00	90	7.49	7.50	-90	75,672	-0.12%
2021/05/07	13	7.47	0	0.00	7.50	13	75,419	0.02%
2021/05/06	80	7.61	0	0.00	7.62	80	75,274	0.11%
2021/05/05	109	7.68	0	0.00	7.64	109	74,954	0.15%	大買/鉅額交易
2021/05/04	0	0.00	9	7.29	7.22	-9	73,384	-0.01%
2021/05/03	3	7.06	100	7.09	7.07	-97	72,576	-0.13%
2021/04/29	0	0.00	39	7.13	7.14	-39	72,382	-0.05%
2021/04/28	0	0.00	120	6.94	6.92	-120	72,056	-0.17%	大賣/鉅額交易
2021/04/27	20	6.88	0	0.00	6.88	20	72,946	0.03%
2021/04/26	3	6.88	0	0.00	6.79	3	73,121	0.00%
2021/04/23	0	0.00	4	6.85	6.86	-4	73,887	-0.01%
2021/04/22	2	6.67	0	0.00	6.72	2	74,310	0.00%
2021/04/21	32	6.98	0	0.00	6.93	32	74,420	0.04%
2021/04/20	0	0.00	12	7.20	7.28	-12	74,873	-0.02%
2021/04/19	12	7.09	0	0.00	7.09	12	74,700	0.02%
2021/04/16	0	0.00	8	7.22	7.22	-8	75,339	-0.01%
2021/04/15	0	0.00	10	7.18	7.14	-10	75,259	-0.01%
2021/04/14	0	0.00	2	6.65	6.71	-2	74,748	0.00%
2021/04/13	6	6.53	20	6.54	6.56	-14	76,572	-0.02%
2021/04/12	12	6.46	3	6.44	6.45	9	76,958	0.01%
2021/04/09	0	0.00	6	6.50	6.48	-6	78,215	-0.01%
2021/04/08	0	0.00	15	6.46	6.45	-15	78,381	-0.02%
2021/04/07	15	6.49	12	6.46	6.49	3	78,464	0.00%
2021/04/06	14	6.42	0	0.00	6.42	14	78,500	0.02%
2021/04/01	14	6.52	0	0.00	6.56	14	78,223	0.02%
2021/03/30	0	0.00	23	6.87	6.86	-23	78,957	-0.03%
2021/03/29	21	6.83	80	6.78	6.52	-59	78,931	-0.07%
2021/03/26	62	6.45	0	0.00	6.45	62	78,182	0.08%
2021/03/25	5	6.60	30	6.69	6.60	-25	77,951	-0.03%
2021/03/24	30	6.23	153	6.22	6.16	-123	75,631	-0.16%	大賣/鉅額交易
2021/03/23	60	6.77	14	6.79	6.77	46	74,049	0.06%
2021/03/22	0	0.00	10	6.73	6.84	-10	74,363	-0.01%
2021/03/19	27	6.63	110	6.67	6.65	-83	74,974	-0.11%	大賣/
2021/03/18	100	7.47	100	7.44	7.43	0	72,375	0.00%
2021/03/17	50	7.58	0	0.00	7.61	50	73,527	0.07%
2021/03/16	100	7.55	1	7.56	7.60	99	73,717	0.13%
2021/03/15	100	7.84	0	0.00	7.83	100	73,400	0.14%
2021/03/12	3	7.74	106	7.72	7.71	-103	73,435	-0.14%	大賣/鉅額交易
2021/03/11	0	0.00	52	7.54	7.57	-52	73,493	-0.07%
2021/03/10	126	7.29	0	0.00	7.27	126	74,778	0.17%	大買/鉅額交易
2021/03/09	50	7.71	60	7.62	7.73	-10	73,447	-0.01%
2021/03/08	102	8.04	0	0.00	8.06	102	72,594	0.14%	大買/鉅額交易
2021/03/05	64	7.28	132	7.17	7.26	-68	71,106	-0.10%	大賣/
2021/03/03	2	6.47	0	0.00	6.47	2	69,635	0.00%
2021/03/02	53	6.42	52	6.41	6.41	1	72,226	0.00%
2021/02/26	10	7.01	0	0.00	6.95	10	73,418	0.01%
2021/02/25	7	7.10	52	7.18	7.09	-45	73,635	-0.06%
2021/02/24	50	6.70	0	0.00	6.68	50	72,866	0.07%
2021/02/23	0	0.00	7	6.84	6.97	-7	71,961	-0.01%
2021/02/22	12	6.47	20	6.47	6.52	-8	70,645	-0.01%
2021/02/19	25	6.35	0	0.00	6.40	25	70,356	0.04%
2021/02/18	35	6.80	5	6.80	6.82	30	69,333	0.04%
2021/02/17	5	6.33	105	6.29	6.49	-100	68,156	-0.15%	大賣/
2021/02/05	25	5.72	100	5.71	5.74	-75	66,792	-0.11%
2021/02/04	20	5.60	150	5.56	5.58	-130	66,753	-0.19%	大賣/鉅額交易
2021/02/03	0	0.00	100	5.49	5.45	-100	67,463	-0.15%
2021/02/02	1	5.32	5	5.35	5.36	-4	67,397	-0.01%
2021/01/29	5	5.11	0	0.00	5.08	5	66,865	0.01%
2021/01/28	100	5.12	0	0.00	5.12	100	67,162	0.15%
2021/01/26	0	0.00	10	5.20	5.11	-10	68,844	-0.01%
2021/01/25	50	5.10	0	0.00	5.12	50	70,116	0.07%
2021/01/22	10	5.13	0	0.00	5.15	10	70,776	0.01%
2021/01/21	200	5.21	5	5.22	5.23	195	70,995	0.27%	大買/鉅額交易
2021/01/19	0	0.00	55	5.16	5.15	-55	68,860	-0.08%
2021/01/18	5	5.10	0	0.00	5.09	5	68,805	0.01%
2021/01/14	0	0.00	500	5.40	5.44	-500	67,149	-0.74%	大賣/鉅額交易
2021/01/13	305	5.54	0	0.00	5.61	305	66,264	0.46%	大買/鉅額交易
2021/01/11	5	5.20	0	0.00	5.20	5	64,411	0.01%
2021/01/08	0	0.00	245	5.04	5.04	-245	63,234	-0.39%	大賣/鉅額交易
2021/01/07	110	5.03	0	0.00	5.08	110	62,985	0.17%	大買/鉅額交易
2021/01/06	235	4.89	0	0.00	4.88	235	61,880	0.38%	大買/鉅額交易
2021/01/04	0	0.00	2	4.65	4.66	-2	58,895	0.00%
2020/12/31	200	4.57	0	0.00	4.57	200	57,523	0.35%	大買/鉅額交易
2020/12/29	0	0.00	11	4.58	4.56	-11	57,309	-0.02%
2020/12/24	0	0.00	5	4.52	4.57	-5	56,545	-0.01%
2020/12/23	7	4.32	5	4.25	4.22	2	55,060	0.00%
2020/12/21	455	4.53	0	0.00	4.55	455	52,411	0.87%	大買/鉅額交易
2020/12/18	105	4.67	10	4.64	4.63	95	51,553	0.18%	大買/
2020/12/17	10	4.64	33	4.64	4.67	-23	51,256	-0.04%
2020/12/16	5	4.54	0	0.00	4.53	5	50,297	0.01%
2020/12/10	0	0.00	40	4.38	4.35	-40	47,850	-0.08%
2020/12/09	20	4.33	47	4.35	4.31	-27	47,631	-0.06%
2020/12/08	47	4.34	0	0.00	4.30	47	47,534	0.10%
2020/12/04	0	0.00	27	4.53	4.52	-27	47,335	-0.06%
2020/12/03	27	4.28	20	4.27	4.37	7	45,334	0.02%
2020/12/02	20	4.08	0	0.00	4.08	20	44,772	0.04%
2020/12/01	2	4.18	18	4.20	4.17	-16	44,266	-0.04%
2020/11/30	13	4.28	20	4.23	4.24	-7	43,813	-0.02%
2020/11/27	97	4.18	0	0.00	4.17	97	42,899	0.23%
2020/11/26	10	4.68	0	0.00	4.41	10	41,702	0.02%
2020/11/25	55	4.34	0	0.00	4.51	55	38,697	0.14%
2020/11/24	50	3.89	9	3.90	3.97	41	35,765	0.11%
2020/11/19	9	3.54	0	0.00	3.55	9	34,070	0.03%
2020/11/18	470	3.47	0	0.00	3.51	470	33,846	1.39%	大買/鉅額交易
2020/11/16	20	3.34	20	3.36	3.38	0	33,414	0.00%
2020/11/12	0	0.00	40	3.52	3.45	-40	32,584	-0.12%
2020/11/11	200	3.44	0	0.00	3.55	200	31,531	0.63%	大買/鉅額交易
2020/11/10	900	3.14	30	3.10	3.16	870	29,736	2.93%	大買/鉅額交易
2020/11/06	0	0.00	10	2.93	2.87	-10	29,013	-0.03%
2020/11/04	30	2.98	0	0.00	2.99	30	28,974	0.10%
2020/11/03	0	0.00	40	2.83	2.83	-40	28,712	-0.14%
2020/11/02	10	2.51	0	0.00	2.50	10	28,692	0.03%
2020/10/30	20	2.86	0	0.00	2.76	20	27,990	0.07%
2020/10/29	20	3.02	0	0.00	3.04	20	27,984	0.07%
2020/10/27	100	3.20	0	0.00	3.21	100	29,525	0.34%
2020/10/05	0	0.00	6	3.32	3.32	-6	32,824	-0.02%
2020/09/16	30	3.48	0	0.00	3.66	30	30,388	0.10%
2020/09/15	0	0.00	10	3.32	3.28	-10	29,853	-0.03%
2020/09/14	0	0.00	300	3.44	3.42	-300	29,341	-1.02%	大賣/鉅額交易
2020/09/09	10	3.58	310	3.58	3.69	-300	28,579	-1.05%	大賣/鉅額交易
2020/09/08	5	3.87	0	0.00	3.87	5	27,632	0.02%
2020/09/07	0	0.00	285	3.91	3.91	-285	27,936	-1.02%	大賣/鉅額交易
2020/09/04	5	4.06	35	4.05	4.05	-30	27,783	-0.11%
2020/09/03	0	0.00	300	4.16	4.17	-300	27,685	-1.08%	大賣/鉅額交易
2020/08/28	0	0.00	200	4.32	4.32	-200	28,541	-0.70%	大賣/鉅額交易
2020/08/18	0	0.00	60	4.51	4.51	-60	27,280	-0.22%
2020/08/17	10	4.50	210	4.52	4.53	-200	27,406	-0.73%	大賣/鉅額交易
2020/08/13	0	0.00	20	4.58	4.50	-20	27,444	-0.07%
2020/08/12	20	4.49	0	0.00	4.49	20	27,816	0.07%
2020/08/11	0	0.00	290	4.52	4.53	-290	27,819	-1.04%	大賣/鉅額交易
2020/08/07	15	4.50	0	0.00	4.36	15	27,665	0.05%
2020/08/04	20	3.92	0	0.00	4.08	20	25,504	0.08%
2020/07/30	0	0.00	36	3.93	3.91	-36	23,124	-0.16%
2020/07/29	14	3.91	0	0.00	3.86	14	23,058	0.06%
2020/07/28	9	3.97	0	0.00	3.98	9	22,775	0.04%
2020/07/27	3	4.00	0	0.00	4.03	3	22,645	0.01%
2020/07/24	27	4.45	0	0.00	4.16	27	22,066	0.12%
2020/07/23	54	4.67	0	0.00	4.62	54	20,886	0.26%
2020/07/20	4	4.19	0	0.00	4.18	4	22,245	0.02%
2020/07/14	5	4.75	0	0.00	4.64	5	28,025	0.02%
2020/07/13	0	0.00	80	4.96	4.94	-80	29,300	-0.27%
2020/07/09	27	5.60	0	0.00	5.56	27	31,105	0.09%
2020/07/08	5	5.65	0	0.00	5.64	5	32,828	0.02%
2020/07/07	5	5.79	0	0.00	5.76	5	34,311	0.01%
2020/07/03	5	5.59	16	5.70	5.75	-11	37,270	-0.03%
2020/06/22	11	6.24	0	0.00	6.15	11	45,472	0.02%
2020/06/19	10	6.27	0	0.00	6.25	10	48,150	0.02%
2020/06/17	5	6.21	0	0.00	6.23	5	52,968	0.01%
2020/06/12	5	5.89	0	0.00	6.11	5	61,022	0.01%
2020/06/11	10	6.48	10	6.63	6.10	0	61,790	0.00%
2020/06/10	5	6.62	0	0.00	6.57	5	61,988	0.01%
2020/06/09	9	6.65	6	6.87	6.65	3	62,352	0.00%
2020/06/08	44	6.92	25	7.04	6.99	19	62,465	0.03%
2020/06/03	31	5.66	0	0.00	5.94	31	64,757	0.05%
2020/06/01	13	5.19	0	0.00	5.26	13	65,429	0.02%
2020/05/19	8	5.38	0	0.00	5.60	8	64,258	0.01%
2020/05/18	3	6.10	0	0.00	5.90	3	63,432	0.00%
2020/05/15	0	0.00	2	5.93	5.94	-2	62,917	0.00%
2020/04/27	0	0.00	9	4.35	4.48	-9	56,735	-0.02%
2020/04/24	0	0.00	9	4.69	4.75	-9	56,287	-0.02%
2020/04/22	8	3.84	85	3.94	3.72	-77	54,739	-0.14%
2020/04/21	23	5.77	0	0.00	5.80	23	51,359	0.04%
2020/04/20	10	5.93	0	0.00	6.08	10	50,185	0.02%
2020/04/16	12	5.71	27	5.67	5.66	-15	48,076	-0.03%
2020/04/15	37	6.02	0	0.00	6.00	37	46,428	0.08%
2020/04/14	23	6.34	72	6.45	6.49	-49	45,101	-0.11%
2020/04/13	45	7.23	60	7.20	6.70	-15	43,618	-0.03%
2020/04/10	21	6.40	0	0.00	6.59	21	41,676	0.05%
2020/04/09	34	6.42	32	6.41	6.69	2	40,011	0.00%
2020/04/08	19	5.45	0	0.00	5.79	19	38,290	0.05%
2020/04/07	70	5.12	5	5.00	5.71	65	36,790	0.18%
2020/04/06	0	0.00	28	4.82	4.88	-28	35,141	-0.08%
2020/04/01	23	3.88	0	0.00	3.95	23	33,019	0.07%
2020/03/31	10	3.90	0	0.00	3.92	10	32,177	0.03%
2020/03/27	15	3.78	0	0.00	3.78	15	30,104	0.05%
2020/03/26	20	3.95	0	0.00	3.92	20	28,821	0.07%
2020/03/25	11	4.18	0	0.00	4.26	11	27,107	0.04%
2020/03/24	10	4.18	10	4.09	4.18	0	24,189	0.00%
2020/03/23	3	3.96	3	3.88	3.89	0	21,126	0.00%
2020/03/20	20	4.00	0	0.00	4.53	20	18,999	0.11%
2020/03/11	0	0.00	10	7.24	7.24	-10	6,541	-0.15%
2020/03/10	10	7.86	15	7.77	7.92	-5	5,883	-0.08%
2020/03/09	0	0.00	4	7.97	7.89	-4	4,818	-0.08%
2020/03/06	2	13.48	0	0.00	13.46	2	2,565	0.08%
2020/03/05	2	14.86	0	0.00	14.85	2	1,652	0.12%
2020/03/04	3	15.25	0	0.00	15.24	3	1,198	0.25%
2020/03/03	3	15.58	0	0.00	15.52	3	955	0.31%
2020/03/02	4	15.01	0	0.00	15.27	4	664	0.60%
2020/02/27	5	16.02	0	0.00	16.08	5	465	1.07%
2018/04/25	0	0.00	5	28.50	28.52	-5	159	-3.14%
2018/04/12	5	27.05	0	0.00	27.11	5	166	3.01%