和成 (1810)-富邦-台北券商分點個股進出

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
19.70
漲跌
▼0.05
漲幅
-0.25%
成交量
1,310張
產業
上市玻璃類股
158人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/26	9	19.64	1	19.65	19.70	8	2,719	0.29%
2024/04/25	23	19.89	2	19.75	19.75	21	2,704	0.78%
2024/04/24	8	20.07	7.8	19.99	19.85	0.2	2,670	0.01%
2024/04/23	16	19.50	3	19.77	19.85	13	2,644	0.49%
2024/04/22	3	19.48	6	19.60	19.00	-3	2,627	-0.11%
2024/04/19	60	19.95	18	19.94	19.95	42	2,584	1.62%
2024/04/18	8	21.13	14	21.02	21.00	-6	2,425	-0.25%
2024/04/17	135	22.18	169	21.78	21.75	-34	2,195	-1.55%	大買/大賣/
2024/04/16	961	20.65	1,034.2	20.83	20.90	-73.2	1,445	-5.07%	大買/大賣/
2024/04/15	24	18.46	8.5	18.45	19.00	15.5	1,050	1.48%
2024/04/12	1	17.20	0	0.00	17.30	1	947	0.11%
2024/04/11	3	17.40	0	0.00	17.40	3	946	0.32%
2024/04/10	1	17.75	0	0.00	17.80	1	945	0.11%
2024/04/09	1	17.40	2.1	17.50	17.60	-1.1	932	-0.11%
2024/04/08	5	17.45	5	17.30	17.45	0	923	0.00%
2024/04/02	2	17.40	0	0.00	17.40	2	937	0.21%
2024/04/01	3	17.67	0	0.00	17.60	3	938	0.32%
2024/03/29	21	17.35	0	0.00	17.40	21	937	2.24%
2024/03/28	1	17.75	2	18.03	17.90	-1	930	-0.11%
2024/03/27	1	17.80	0	0.00	17.80	1	895	0.11%
2024/03/26	10	17.20	4.2	16.91	16.90	5.8	853	0.68%
2024/03/25	0	0.00	0.2	17.10	17.10	-0.2	853	-0.02%
2024/03/22	0	0.00	4.1	16.64	16.80	-4.1	848	-0.48%
2024/03/20	1.3	16.26	3	16.30	16.10	-1.7	861	-0.20%
2024/03/19	1.2	16.43	0	0.00	16.35	1.2	851	0.14%
2024/03/18	0.1	16.70	0	0.00	16.70	0.1	852	0.01%
2024/03/15	1	16.35	3	16.60	16.65	-2	863	-0.23%
2024/03/14	0.2	16.57	0	0.00	16.45	0.2	854	0.03%
2024/03/13	16.1	17.01	2	16.80	16.75	14.1	857	1.65%
2024/03/12	5	17.53	0.1	17.60	17.55	4.9	846	0.57%
2024/03/11	7	17.29	1	17.10	17.35	6	840	0.71%
2024/03/08	2.1	16.89	0	0.00	16.95	2.1	840	0.25%
2024/03/07	5.1	17.40	27	17.39	17.35	-21.9	840	-2.61%
2024/03/06	0	0.00	30	17.65	17.65	-30	840	-3.57%
2024/03/05	6.2	17.67	0	0.00	17.65	6.2	848	0.73%
2024/03/04	0.1	17.80	1.1	17.85	17.80	-0.9	851	-0.11%
2024/03/01	0.2	17.70	0	0.00	17.70	0.2	844	0.02%
2024/02/27	0.1	17.55	0	0.00	17.70	0.1	892	0.01%
2024/02/26	1	17.75	0.1	17.80	17.90	0.9	887	0.11%
2024/02/23	7	17.68	5	17.52	17.50	2	870	0.23%
2024/02/22	0	0.00	7	17.61	17.80	-7	874	-0.80%
2024/02/21	1	17.65	0	0.00	17.60	1	868	0.12%
2024/02/20	46.2	17.57	10	17.55	17.55	36.2	871	4.15%
2024/02/19	70	17.57	2.1	17.57	17.80	67.9	870	7.80%
2024/02/16	1.2	17.12	1.1	17.11	17.10	0	842	0.00%
2024/02/15	1.1	16.66	0	0.00	16.85	1.1	816	0.13%
2024/02/05	0.3	16.89	0	0.00	16.85	0.3	809	0.03%
2024/02/02	8.2	17.03	5	17.04	17.00	3.2	810	0.39%
2024/02/01	6	17.04	50	17.00	17.20	-44	815	-5.39%
2024/01/31	0.2	16.90	0	0.00	17.10	0.2	835	0.02%
2024/01/30	0.1	17.05	1	17.00	17.05	-0.9	846	-0.11%
2024/01/29	1	17.10	0	0.00	17.20	1	856	0.12%
2024/01/25	1	17.10	0	0.00	17.10	1	859	0.12%
2024/01/24	54.2	17.47	5.2	17.23	17.30	49	858	5.70%
2024/01/22	15	16.98	0.6	16.95	16.95	14.4	847	1.70%
2024/01/19	11	16.98	10	16.95	17.00	1	851	0.12%
2024/01/18	2	16.85	2	16.90	17.00	0	856	0.00%
2024/01/17	3.3	16.94	2.2	16.93	16.80	1.1	854	0.12%
2024/01/16	4.2	17.23	2	17.38	17.20	2.2	834	0.26%
2024/01/15	17.1	17.97	17	17.94	17.90	0.1	812	0.01%
2024/01/12	0.2	17.55	2	17.65	17.55	-1.9	783	-0.24%
2024/01/11	0	17.45	0	0.00	17.50	0	772	0.00%
2024/01/10	13	18.28	11.1	17.64	17.45	1.9	778	0.24%
2024/01/09	13.3	17.91	0	0.00	17.70	13.3	743	1.79%
2024/01/08	50	18.34	40	18.24	18.15	10	736	1.36%
2024/01/05	1.1	18.11	0	0.00	18.10	1.1	739	0.15%
2024/01/04	4	18.06	4	18.00	18.05	0	752	0.00%
2024/01/03	1	18.00	3	18.20	18.00	-2	788	-0.25%
2023/12/29	18	18.21	24	18.05	18.15	-6	784	-0.76%
2023/12/28	1.2	18.36	1	18.35	18.40	0.2	779	0.02%
2023/12/27	0.2	18.50	10	18.40	18.50	-9.9	777	-1.27%
2023/12/26	14	18.52	0	0.00	18.60	14	776	1.80%
2023/12/25	6.4	18.36	2	18.35	18.40	4.4	772	0.57%
2023/12/22	3	18.50	0	0.00	18.65	3	775	0.39%
2023/12/21	1	18.55	11	18.75	18.50	-10	782	-1.28%
2023/12/20	0	0.00	0.4	18.35	18.50	-0.4	790	-0.06%
2023/12/19	16.1	18.03	1	17.95	18.05	15.1	791	1.91%
2023/12/18	13.2	18.42	14	18.54	18.45	-0.8	800	-0.10%
2023/12/15	1	18.30	1	18.30	18.30	0	794	0.00%
2023/12/14	0	18.15	1	18.10	18.10	-1	794	-0.12%
2023/12/13	10	18.15	0	0.00	18.10	10	813	1.23%
2023/12/12	0.1	18.00	0	0.00	18.15	0.1	855	0.01%
2023/12/11	1.2	17.81	0	0.00	17.85	1.2	864	0.14%
2023/12/08	0.1	18.20	0	0.00	18.05	0.1	867	0.01%
2023/12/06	0.2	18.10	3	18.10	18.10	-2.8	957	-0.29%
2023/12/05	1.2	18.02	0	0.00	18.10	1.2	1,003	0.12%
2023/12/04	4	18.45	0	0.00	18.30	4	1,008	0.40%
2023/12/01	11	18.14	1	18.20	18.10	10	1,011	0.99%
2023/11/30	1	18.10	1	18.10	18.20	0	1,023	0.00%
2023/11/29	13.3	18.27	0	0.00	18.35	13.3	1,047	1.27%
2023/11/28	5.1	18.55	1	18.60	18.60	4.1	1,116	0.37%
2023/11/27	1.1	18.50	0	0.00	18.40	1.1	1,223	0.09%
2023/11/24	1.1	18.86	26.2	19.02	18.80	-25.1	1,256	-2.00%
2023/11/23	3	18.80	0	0.00	18.60	3	1,385	0.22%
2023/11/22	0.2	18.65	0	0.00	18.65	0.2	1,548	0.01%
2023/11/21	1	18.80	0	0.00	18.70	1	1,565	0.06%
2023/11/17	11	18.40	0	0.00	18.45	11	1,638	0.67%
2023/11/16	3	18.50	0	0.00	18.65	3	1,640	0.18%
2023/11/15	0	0.00	2	18.35	18.35	-2	1,633	-0.12%
2023/11/14	0.1	18.21	0	0.00	18.25	0.1	1,639	0.01%
2023/11/13	0	18.30	0	0.00	18.30	0	1,651	0.00%
2023/11/10	20.1	18.40	3	18.35	18.50	17.1	1,661	1.03%
2023/11/08	6.2	18.69	2	18.73	18.65	4.2	1,697	0.25%
2023/11/07	0.1	18.55	0	0.00	18.90	0.1	1,684	0.00%
2023/11/06	2	18.75	0	0.00	18.75	2	1,691	0.12%
2023/11/03	5.1	18.40	0	0.00	18.40	5.1	1,693	0.30%
2023/10/31	1	18.20	0	0.00	17.75	1	1,725	0.06%
2023/10/27	13	18.06	11	18.26	18.10	2	1,788	0.11%
2023/10/25	1.1	18.09	0.2	18.15	18.10	0.9	1,814	0.05%
2023/10/24	0	18.20	0.1	18.20	18.20	0	1,830	0.00%
2023/10/23	1	18.00	0.7	17.97	17.85	0.3	1,838	0.02%
2023/10/20	0.1	17.45	0	0.00	17.70	0.1	1,880	0.01%
2023/10/19	15	17.85	1.2	17.81	17.80	13.9	1,900	0.73%
2023/10/18	4	17.89	0.1	18.12	17.70	3.9	1,922	0.20%
2023/10/17	4.1	18.15	1	18.10	18.20	3.1	1,944	0.16%
2023/10/16	20.1	18.60	0	0.00	18.40	20.1	1,961	1.02%
2023/10/13	1	18.80	0	0.00	18.75	1	1,997	0.05%
2023/10/12	1.1	18.95	0	0.00	18.95	1.1	2,026	0.05%
2023/10/11	0	0.00	2.1	19.61	19.20	-2.1	2,033	-0.10%
2023/10/05	2	19.10	15	19.13	19.10	-13	2,083	-0.62%
2023/10/04	12.1	18.97	3.2	18.91	18.95	9	2,108	0.42%
2023/10/03	0.1	19.28	5	19.25	19.20	-4.9	2,122	-0.23%
2023/10/02	0	0.00	0.1	19.80	19.65	-0.1	2,154	-0.01%
2023/09/28	0	0.00	1.1	19.61	19.55	-1.1	2,181	-0.05%
2023/09/27	0.1	19.40	0	0.00	19.35	0.1	2,201	0.00%
2023/09/26	2.2	19.52	6	19.50	19.30	-3.8	2,247	-0.17%
2023/09/22	5	19.70	1	19.80	19.70	4	2,302	0.17%
2023/09/21	5.1	19.69	0	0.00	19.75	5.1	2,316	0.22%
2023/09/20	0.1	20.05	2	20.05	20.05	-1.9	2,354	-0.08%
2023/09/19	0.1	20.24	0	0.00	20.15	0.1	2,385	0.00%
2023/09/18	8	20.69	14.2	20.58	20.40	-6.2	2,410	-0.26%
2023/09/15	20.3	20.89	2	20.30	20.10	18.3	2,439	0.75%
2023/09/14	7	21.15	5.1	21.49	21.10	1.9	2,544	0.07%
2023/09/13	11	20.85	13	20.87	21.15	-2	2,812	-0.07%
2023/09/12	12.1	20.87	2	20.90	20.75	10.1	3,049	0.33%
2023/09/11	10	21.98	3	21.80	21.60	7	3,065	0.23%
2023/09/06	0	0.00	1	21.25	21.15	-1	3,070	-0.03%
2023/09/05	1	21.30	0	0.00	21.50	1	3,098	0.03%
2023/09/04	3	21.57	1	21.70	21.50	2	3,131	0.06%
2023/09/01	4	21.75	17	21.98	21.75	-13	3,149	-0.41%
2023/08/31	4	21.50	3	21.48	21.25	1	3,199	0.03%
2023/08/30	3	20.47	2	20.48	21.15	1	3,351	0.03%
2023/08/29	17	21.22	22	20.68	20.60	-5	3,339	-0.15%
2023/08/28	5	20.05	6	20.70	21.65	-1	3,215	-0.03%
2023/08/25	6	19.74	3	19.85	19.70	3	3,074	0.10%
2023/08/24	1	19.90	9	19.83	19.90	-8	3,082	-0.26%
2023/08/23	25	19.60	2	19.65	19.45	23	3,076	0.75%
2023/08/22	1	19.75	0	0.00	19.30	1	3,075	0.03%
2023/08/21	15	19.54	0	0.00	19.45	15	3,126	0.48%
2023/08/16	0	0.00	5	19.40	19.40	-5	3,364	-0.15%
2023/08/15	0	0.00	4	19.71	19.75	-4	3,445	-0.12%
2023/08/14	3	19.45	0	0.00	19.45	3	3,499	0.09%
2023/08/11	2	20.30	4	20.30	20.10	-2	3,612	-0.06%
2023/08/10	12	20.26	4	20.15	20.10	8	3,631	0.22%
2023/08/09	17	20.96	1	20.90	20.85	16	3,669	0.44%
2023/08/08	41	21.29	3	21.40	21.20	38	3,710	1.02%
2023/08/04	0	21.15	0	0.00	21.30	0	3,984	0.00%
2023/08/02	2	21.73	10	21.75	21.20	-8	4,096	-0.20%
2023/08/01	9	21.44	6	21.95	21.30	3	4,220	0.07%
2023/07/31	16	21.30	1	21.30	21.35	15	4,247	0.35%
2023/07/28	18	21.00	0	0.00	21.00	18	4,259	0.42%
2023/07/27	0	0.00	1	21.20	21.30	-1	4,313	-0.02%
2023/07/26	0	0.00	3	21.20	21.00	-3	4,348	-0.07%
2023/07/24	2	21.00	9	20.76	20.85	-7	4,518	-0.15%
2023/07/21	0	0.00	12	21.76	21.50	-12	4,548	-0.26%
2023/07/20	2	21.95	1	21.80	22.15	1	4,614	0.02%
2023/07/19	0.3	21.20	2	21.23	21.20	-1.8	4,665	-0.04%
2023/07/18	21.2	21.48	4.6	21.42	21.25	16.6	4,831	0.34%
2023/07/17	3	21.95	7	21.55	21.90	-4	5,591	-0.07%
2023/07/14	5	22.10	3	22.27	22.15	2	6,436	0.03%
2023/07/13	10	22.35	1.9	22.26	22.20	8.1	6,752	0.12%
2023/07/12	1.3	22.94	1	23.30	22.80	0.3	6,958	0.00%
2023/07/10	0.2	23.90	0	0.00	23.75	0.2	7,551	0.00%
2023/07/07	0	0.00	5	23.45	23.45	-5	7,612	-0.07%
2023/07/06	4	23.88	1	24.30	23.80	3	7,605	0.04%
2023/07/05	1.2	24.01	5	24.05	23.90	-3.8	7,638	-0.05%
2023/07/04	6.3	23.98	10	23.85	23.85	-3.7	7,674	-0.05%
2023/07/03	2	24.40	11	24.59	24.45	-9	7,694	-0.12%
2023/06/30	1	24.50	6	24.45	24.40	-5	7,668	-0.07%
2023/06/29	1	23.90	4	24.01	24.00	-3	7,630	-0.04%
2023/06/28	3	24.47	0	0.00	23.95	3	7,620	0.04%
2023/06/27	2	24.15	3	23.83	23.65	-1	7,638	-0.01%
2023/06/26	17	24.08	0	0.00	24.15	17	7,813	0.22%
2023/06/21	5	24.64	5	24.55	24.50	0	7,844	0.00%
2023/06/20	18	25.11	3	24.72	25.00	15	7,823	0.19%
2023/06/19	26	25.48	46	25.57	25.55	-20	7,690	-0.26%
2023/06/16	42	25.20	35	25.52	24.50	7	7,418	0.09%
2023/06/15	0	0.00	11	24.01	24.15	-11	7,180	-0.15%
2023/06/14	20	23.58	0	0.00	23.50	20	7,146	0.28%
2023/06/13	2	24.03	7	24.06	23.95	-5	7,153	-0.07%
2023/06/12	5	23.31	2	23.33	23.35	3	7,116	0.04%
2023/06/08	15	23.95	0.2	24.00	24.05	14.8	7,114	0.21%
2023/06/07	15.4	24.30	7	24.36	24.25	8.4	7,164	0.12%
2023/06/06	28	24.25	13	24.20	24.10	15	7,166	0.21%
2023/06/05	10	24.96	20	24.88	25.05	-10	7,125	-0.14%
2023/06/02	74	23.45	22	23.47	23.35	52	6,928	0.75%
2023/06/01	3	23.37	0	23.60	23.60	3	7,005	0.04%
2023/05/31	0	0.00	1	23.35	23.45	-1	7,085	-0.01%
2023/05/30	1	23.45	0	0.00	23.25	1	7,087	0.01%
2023/05/29	3	23.72	2	23.65	23.65	1	7,096	0.01%
2023/05/26	6	23.41	7	23.27	23.20	-1	7,126	-0.01%
2023/05/25	15	24.11	13	23.74	23.85	2	7,262	0.03%
2023/05/24	13	24.88	4.1	24.82	24.60	8.9	7,428	0.12%
2023/05/23	2	24.03	15	24.26	24.50	-13	7,584	-0.17%
2023/05/22	3	23.60	3	23.82	24.05	0	7,605	0.00%
2023/05/19	22	23.55	9	23.61	23.25	13	7,708	0.17%
2023/05/18	48.1	23.36	15.1	23.43	23.30	32.9	7,672	0.43%
2023/05/17	7	23.51	26	23.23	24.00	-19	7,640	-0.25%
2023/05/16	0	0.00	1	23.40	23.20	-1	7,584	-0.01%
2023/05/15	0	0.00	3	23.02	23.25	-3	7,748	-0.04%
2023/05/12	29	23.90	41	23.78	23.75	-12	8,238	-0.15%
2023/05/11	29	23.90	41	23.78	23.50	-12	8,319	-0.14%
2023/05/10	13	25.77	16	25.77	25.60	-3	8,203	-0.04%
2023/05/09	2	25.45	3	25.73	25.20	-1	8,140	-0.01%
2023/05/08	31.1	26.05	9	26.13	26.00	22.1	8,070	0.27%
2023/05/05	1	26.85	0	0.00	26.95	1	7,974	0.01%
2023/05/04	1	27.95	4.2	27.81	27.95	-3.2	8,130	-0.04%
2023/05/03	2.1	27.76	3.1	28.00	28.00	-0.9	8,410	-0.01%
2023/05/02	2.1	27.70	0	0.00	27.50	2.1	8,385	0.02%
2023/04/28	19	28.14	13	28.14	27.85	6	8,408	0.07%
2023/04/27	21	27.81	20.5	28.00	28.30	0.5	8,357	0.01%
2023/04/26	2	27.00	1	26.95	26.95	1	8,285	0.01%
2023/04/25	3	26.73	27	26.73	26.95	-24	8,274	-0.29%
2023/04/24	2	26.80	7	26.62	26.85	-5	8,239	-0.06%
2023/04/21	30	25.53	9	25.28	25.45	21	8,249	0.25%
2023/04/20	73	28.34	129	28.90	27.10	-56	8,126	-0.69%	大賣/
2023/04/19	139.5	28.38	460	28.38	27.80	-320.5	7,398	-4.33%	大買/大賣/鉅額交易
2023/04/18	15	27.63	22	27.68	27.70	-7	6,568	-0.11%
2023/04/17	40	25.04	59	25.16	25.20	-19	6,327	-0.30%
2023/04/14	59	22.61	118.2	22.84	22.95	-59.2	6,122	-0.97%	大賣/
2023/04/13	78	20.04	70.4	20.05	20.90	7.6	6,082	0.12%
2023/04/12	8.4	19.06	13	18.95	19.00	-4.6	5,893	-0.08%
2023/04/11	17	18.62	4	18.83	18.60	13	5,889	0.22%
2023/04/10	13	18.82	20	19.10	18.80	-7	6,026	-0.12%
2023/04/07	3.6	18.81	11	18.82	18.75	-7.4	6,306	-0.12%
2023/04/06	21	18.32	1	18.30	18.55	20	6,525	0.31%
2023/03/31	3	18.10	60	18.13	18.05	-57	6,581	-0.87%
2023/03/30	1	18.25	5	18.25	18.15	-4	6,728	-0.06%
2023/03/29	12	18.20	2	18.20	18.20	10	7,074	0.14%
2023/03/28	12	18.39	13	18.38	18.40	-1	7,402	-0.01%
2023/03/27	77.5	18.78	92	18.79	19.00	-14.5	7,692	-0.19%
2023/03/24	35	18.04	27	18.21	17.90	8	9,060	0.09%
2023/03/23	5	17.71	4	17.95	18.00	1	9,370	0.01%
2023/03/22	11	17.51	0	0.00	17.60	11	9,426	0.12%
2023/03/20	2	17.65	1	17.75	17.75	1	9,546	0.01%
2023/03/16	0	0.00	34	17.57	17.30	-34	9,670	-0.35%
2023/03/15	31	18.05	4	17.93	17.85	27	9,719	0.28%
2023/03/14	2	17.95	5.7	17.89	17.95	-3.7	9,804	-0.04%
2023/03/13	3	17.95	13	17.83	18.05	-10	9,878	-0.10%
2023/03/10	31	18.45	57	18.43	18.20	-26	9,949	-0.26%
2023/03/09	39	19.19	4	19.20	19.15	35	9,959	0.35%
2023/03/08	61	19.50	3	19.60	19.50	58	10,085	0.58%
2023/03/07	24	19.51	6	19.75	19.40	18	10,293	0.17%
2023/03/06	10.7	19.78	11	19.91	19.65	-0.3	11,295	0.00%
2023/03/03	106	19.75	96	19.80	19.50	10	12,572	0.08%	大買/
2023/03/02	26	19.24	5	19.20	19.45	21	13,570	0.15%
2023/03/01	19	19.19	1.5	19.13	19.10	17.5	13,676	0.13%
2023/02/24	194	19.29	11	19.34	19.15	183	13,861	1.32%	大買/鉅額交易
2023/02/23	74	19.86	93	19.98	19.60	-19	13,944	-0.14%
2023/02/22	100	19.72	25	19.76	19.85	75	13,896	0.54%
2023/02/21	91.1	19.78	52	19.71	19.40	39.1	13,698	0.29%
2023/02/20	8	19.06	13.1	19.10	19.30	-5.1	13,433	-0.04%
2023/02/17	26	19.25	5	19.21	19.05	21	13,352	0.16%
2023/02/16	43	18.74	10	18.75	18.75	33	13,184	0.25%
2023/02/15	4	18.53	11.5	18.80	18.65	-7.5	13,158	-0.06%
2023/02/14	47.7	18.72	4.1	18.76	18.65	43.6	13,140	0.33%
2023/02/13	38	19.28	36	19.06	19.00	2	13,110	0.02%
2023/02/10	378	19.48	421	19.61	19.65	-43	13,056	-0.33%	大買/大賣/
2023/02/09	8	18.93	70	18.83	18.65	-62	12,600	-0.49%
2023/02/08	5	18.70	1	18.40	18.35	4	12,507	0.03%
2023/02/07	46	18.69	79	18.73	18.55	-33	12,459	-0.26%
2023/02/06	2.2	18.65	4	18.74	18.60	-1.8	12,422	-0.01%
2023/02/03	12	18.85	22	18.63	18.75	-10	12,368	-0.08%
2023/02/02	53	19.13	26	19.09	19.00	27	12,302	0.22%
2023/02/01	27	18.84	27	18.86	19.70	0	12,087	0.00%
2023/01/31	0	0.00	18	18.03	18.05	-18	11,769	-0.15%
2023/01/30	13	18.09	25	18.06	17.85	-12	11,732	-0.10%
2023/01/16	4	17.21	0	0.00	17.55	4	11,617	0.03%
2023/01/13	25	17.36	25	17.26	17.25	0	11,563	0.00%
2023/01/12	0	0.00	4	17.33	17.25	-4	11,522	-0.03%
2023/01/11	62	17.87	62	17.65	17.65	0	11,472	0.00%
2023/01/10	30	17.92	4.4	17.73	17.55	25.6	11,383	0.22%
2023/01/09	31	18.13	33.6	18.01	18.00	-2.6	11,324	-0.02%
2023/01/06	7	18.13	6	18.39	18.10	1	11,263	0.01%
2023/01/05	13	18.47	0.1	18.15	18.15	12.9	11,221	0.11%
2023/01/04	37	18.51	1.1	18.40	18.45	35.9	11,130	0.32%
2023/01/03	42	18.46	11	18.69	18.60	31	11,087	0.28%
2022/12/30	18	18.60	27	18.92	18.50	-9	10,917	-0.08%
2022/12/29	0	0.00	3	18.13	18.35	-3	10,673	-0.03%
2022/12/28	33	18.63	6	18.19	18.20	27	10,605	0.25%
2022/12/27	30	19.31	40	19.45	19.00	-10	10,465	-0.10%
2022/12/26	19	18.38	23	19.13	19.10	-4	10,128	-0.04%
2022/12/23	4	18.00	2	17.88	18.00	2	9,852	0.02%
2022/12/22	41.1	18.17	221.1	17.82	17.90	-180	9,727	-1.85%	大賣/鉅額交易
2022/12/21	17	18.42	25	18.19	17.80	-8	9,566	-0.08%
2022/12/20	76.8	18.84	59	18.16	18.10	17.8	9,209	0.19%
2022/12/19	27.3	20.12	22	19.95	19.30	5.3	8,864	0.06%
2022/12/16	787	22.60	836	22.45	21.30	-49	8,502	-0.58%	大買/大賣/
2022/12/15	9	20.31	91.2	20.71	22.10	-82.2	6,921	-1.19%
2022/12/14	73	19.76	26	19.64	20.10	47	6,538	0.72%
2022/12/13	12	19.16	12	19.39	19.30	0	6,464	0.00%
2022/12/12	39	19.17	9	19.10	19.30	30	6,420	0.47%
2022/12/09	14	20.76	6	20.82	20.65	8	6,328	0.13%
2022/12/08	6	21.20	9.1	20.84	21.30	-3.1	6,269	-0.05%
2022/12/07	14	20.41	52.6	20.77	20.50	-38.6	6,178	-0.62%
2022/12/06	28	20.71	51	21.05	20.55	-23	6,082	-0.38%
2022/12/05	62	20.36	23	20.92	20.20	39	5,976	0.65%
2022/12/02	28	20.40	5.8	20.94	20.05	22.2	5,875	0.38%
2022/12/01	38	20.64	9.4	20.73	20.75	28.6	5,764	0.50%
2022/11/30	6.1	20.56	15.2	20.56	20.60	-9.1	5,660	-0.16%
2022/11/29	67.3	22.07	74.6	22.13	21.30	-7.3	5,489	-0.13%
2022/11/28	758.7	21.21	862.1	21.28	21.60	-103.4	5,200	-1.99%	大買/大賣/鉅額交易
2022/11/25	1,241.2	18.90	1,829.7	18.77	19.65	-588.5	4,141	-14.21%	大買/大賣/鉅額交易
2022/11/24	2,011	18.01	1,423.6	17.93	18.35	587.4	2,753	21.33%	大買/大賣/鉅額交易
2022/11/23	2	16.45	21.8	16.65	16.70	-19.8	1,631	-1.21%
2022/11/22	280	15.20	287	15.20	15.20	-7	1,502	-0.47%	大買/大賣/
2022/11/21	191	13.70	16	13.85	13.85	175	1,288	13.58%	大買/鉅額交易
2022/11/18	7	13.07	21	13.00	12.85	-14	1,148	-1.22%
2022/11/17	21	12.31	0	0.00	12.30	21	1,022	2.05%
2022/11/16	20	12.28	0	0.00	12.25	20	999	2.00%
2022/11/15	16	12.25	16	12.41	12.55	0	999	0.00%
2022/11/14	1	12.45	0	0.00	12.50	1	995	0.10%
2022/11/11	13	12.72	7	12.62	12.35	6	999	0.60%
2022/11/10	5	13.10	0	0.00	12.95	5	971	0.51%
2022/11/09	20.5	13.19	12	13.33	12.90	8.5	987	0.87%
2022/11/08	7	12.80	6	13.40	13.50	1	945	0.11%
2022/11/07	0	0.00	3	13.20	13.20	-3	830	-0.36%
2022/11/04	0.1	12.00	11	11.18	12.00	-10.9	731	-1.50%
2022/11/03	5.3	10.92	0	0.00	10.95	5.3	690	0.77%
2022/11/02	0	11.30	0	0.00	11.10	0	692	0.00%
2022/10/31	2	10.95	0	0.00	10.85	2	659	0.30%
2022/10/28	21.2	11.01	0.7	10.95	10.75	20.5	663	3.08%
2022/10/24	0	10.60	0	0.00	10.50	0	672	0.00%
2022/10/11	20	10.10	0	0.00	10.20	20	663	3.01%
2022/10/07	1	10.30	0	0.00	10.30	1	662	0.15%
2022/09/30	1	10.05	0	0.00	10.10	1	613	0.16%
2022/09/29	0	0.00	6	10.00	10.00	-6	606	-0.99%
2022/09/19	1	10.60	0	0.00	10.60	1	546	0.18%
2022/09/14	0	0.00	15	10.55	10.55	-15	558	-2.68%
2022/09/08	0	0.00	12	10.35	10.50	-12	568	-2.11%
2022/09/07	1	10.40	0	0.00	10.35	1	568	0.18%
2022/09/05	1	10.85	0	0.00	10.85	1	552	0.18%
2022/09/02	3	10.80	0	0.00	10.75	3	550	0.54%
2022/08/31	12	11.00	0	0.00	11.00	12	551	2.18%
2022/08/30	6	10.95	0	0.00	10.95	6	543	1.10%
2022/08/18	3	11.20	3	11.15	11.25	0	507	0.00%
2022/08/08	4	11.00	0	0.00	10.70	4	463	0.86%
2022/07/29	0	0.00	0	11.30	11.40	0	509	0.00%
2022/07/26	0	0.00	4	11.50	11.40	-4	512	-0.78%
2022/07/18	6	11.30	6	11.25	11.45	0	549	0.00%
2022/07/15	0	0.00	20	11.05	11.10	-20	553	-3.61%
2022/07/05	0	0.00	6	11.50	11.70	-6	707	-0.85%
2022/06/22	0	0.00	2	11.55	11.55	-2	860	-0.23%
2022/06/17	15	11.98	0	0.00	11.90	15	913	1.64%
2022/06/06	2	12.65	0	0.00	12.65	2	1,077	0.19%
2022/05/18	171	12.81	0	0.00	12.80	171	1,216	14.06%	大買/鉅額交易
2022/05/17	8	12.55	0	0.00	12.60	8	1,217	0.66%
2022/05/12	0	0.00	5	12.30	12.35	-5	1,247	-0.40%
2022/05/11	11	12.45	179	12.40	12.40	-168	1,236	-13.58%	大賣/鉅額交易
2022/05/09	1	13.65	0	0.00	13.55	1	1,167	0.09%
2022/05/05	10	14.15	0	0.00	14.15	10	1,195	0.84%
2022/04/29	10	13.95	0	0.00	13.95	10	1,271	0.79%
2022/04/27	2	13.73	0	0.00	13.70	2	1,311	0.15%
2022/04/25	110	14.16	0	0.00	14.05	110	1,325	8.30%	大買/鉅額交易
2022/04/18	1	14.70	0	0.00	14.65	1	1,430	0.07%
2022/04/14	10	15.20	2.2	15.30	15.05	7.9	1,435	0.55%
2022/04/13	0.2	15.60	0	0.00	15.65	0.2	1,406	0.01%
2022/04/12	2	15.65	2	16.20	16.10	0	1,418	0.00%
2022/04/11	1	15.75	0	0.00	15.65	1	1,413	0.07%
2022/04/08	0	0.00	4	16.20	16.20	-4	1,426	-0.28%
2022/04/07	0	0.00	4	16.28	16.25	-4	1,452	-0.28%
2022/03/29	3	17.10	3	17.05	17.00	0	1,600	0.00%
2022/03/28	1	16.45	0	0.00	16.45	1	1,671	0.06%
2022/03/25	9	16.97	0	0.00	16.70	9	1,719	0.52%
2022/03/24	5	16.95	12	17.00	17.10	-7	1,876	-0.37%
2022/03/23	0	0.00	7	17.10	16.85	-7	1,876	-0.37%
2022/03/22	0	0.00	10	16.70	16.70	-10	1,907	-0.52%
2022/03/21	5	16.75	5	16.65	16.55	0	1,984	0.00%
2022/02/24	54	14.87	6	14.90	14.75	48	2,480	1.94%
2022/02/22	42	14.85	2	14.85	15.05	40	2,641	1.51%
2022/02/21	3	15.30	1	15.30	15.35	2	2,737	0.07%
2022/02/15	2	14.95	0	0.00	14.85	2	3,074	0.07%
2022/02/11	1	15.50	5	15.50	15.50	-4	3,439	-0.12%
2022/02/09	5	15.70	0	0.00	15.75	5	3,493	0.14%
2022/02/07	0	0.00	5	15.00	15.20	-5	3,499	-0.14%
2022/01/25	15	14.73	0	0.00	14.70	15	3,502	0.43%
2022/01/24	5	15.08	0	0.00	15.15	5	3,517	0.14%
2022/01/20	10	15.80	5	15.80	15.70	5	3,495	0.14%
2022/01/18	1	15.95	0	0.00	15.95	1	3,506	0.03%
2022/01/14	12	15.98	5	15.95	15.90	7	3,510	0.20%
2022/01/12	50	16.03	0	0.00	16.15	50	3,492	1.43%
2022/01/11	30	16.58	0	0.00	16.50	30	3,456	0.87%
2022/01/10	2	17.00	1	17.10	17.00	1	3,487	0.03%
2022/01/07	20	16.65	0	0.00	16.75	20	3,476	0.58%
2022/01/05	91	16.89	0	0.00	16.80	91	3,581	2.54%
2022/01/04	7	17.20	11	17.10	17.25	-4	3,651	-0.11%
2022/01/03	15	17.27	0	0.00	17.25	15	3,654	0.41%
2021/12/29	0	0.00	25	17.80	17.90	-25	3,653	-0.68%
2021/12/28	12	17.45	5	17.50	17.40	7	3,604	0.19%
2021/12/27	15	17.53	0	0.00	17.45	15	3,708	0.40%
2021/12/24	0	0.00	7	17.57	17.80	-7	3,722	-0.19%
2021/12/22	6	17.24	5	17.36	17.45	1	3,729	0.03%
2021/12/21	2	17.00	6	17.23	17.60	-4	3,716	-0.11%
2021/12/20	9	17.79	11	17.72	17.35	-2	3,728	-0.05%
2021/12/17	5	17.25	5	17.20	17.00	0	3,602	0.00%
2021/12/16	9	17.26	4	17.55	17.20	5	3,586	0.14%
2021/12/15	8	17.27	12	17.50	17.40	-4	3,580	-0.11%
2021/12/14	0	0.00	10	17.06	17.10	-10	3,502	-0.29%
2021/12/13	13	17.25	27	17.12	17.50	-14	3,445	-0.41%
2021/12/10	5	16.52	1	16.20	16.35	4	3,315	0.12%
2021/12/09	3	16.32	3	16.25	16.25	0	3,300	0.00%
2021/12/08	11	16.48	0	0.00	16.30	11	3,303	0.33%
2021/12/07	5	16.45	0	0.00	16.80	5	3,269	0.15%
2021/12/02	0	0.00	2	15.95	16.00	-2	3,121	-0.06%
2021/12/01	3	16.18	0	0.00	16.35	3	3,095	0.10%
2021/11/29	10	15.15	2	15.45	15.60	8	3,052	0.26%
2021/11/26	3	15.95	9	15.94	15.70	-6	3,019	-0.20%
2021/11/25	6	16.25	0	0.00	16.00	6	2,963	0.20%
2021/11/24	2	16.40	0	0.00	16.35	2	2,922	0.07%
2021/11/23	20	16.48	1	16.80	16.25	19	2,876	0.66%
2021/11/22	11	17.02	7	17.01	17.40	4	2,769	0.14%
2021/11/19	30	16.97	27	16.68	16.60	3	2,689	0.11%
2021/11/18	9	16.56	4	16.75	16.75	5	2,588	0.19%
2021/11/17	4	16.30	26	15.97	16.75	-22	2,477	-0.89%
2021/11/16	1	15.05	3	15.30	15.25	-2	2,292	-0.09%
2021/11/12	1	14.80	0	0.00	14.70	1	2,164	0.05%
2021/11/11	68	15.53	55	15.68	15.05	13	2,116	0.61%
2021/11/10	55	15.60	65	15.53	15.60	-10	1,958	-0.51%
2021/11/09	0	0.00	3	14.45	14.20	-3	1,738	-0.17%
2021/11/08	3	14.70	0.3	14.65	14.70	2.7	1,701	0.16%
2021/11/04	0	0.00	0.1	14.60	14.65	-0.1	1,671	0.00%
2021/11/01	0	0.00	1	14.75	14.80	-1	1,605	-0.06%
2021/10/29	0	0.00	5	14.20	14.25	-5	1,564	-0.32%
2021/10/27	3	13.90	0.1	14.00	13.95	2.9	1,527	0.19%
2021/10/19	0	0.00	6	12.75	13.00	-6	1,438	-0.42%
2021/10/18	0	0.00	2	12.80	12.70	-2	1,434	-0.14%
2021/10/14	1	13.50	14	13.50	13.50	-13	1,383	-0.94%
2021/10/13	21	14.29	0	0.00	13.50	21	1,334	1.57%
2021/10/12	19	14.54	4	14.75	14.85	15	1,257	1.19%
2021/10/08	0	0.00	1	14.55	13.85	-1	1,160	-0.09%
2021/10/07	14	14.04	1	13.75	14.20	13	1,148	1.13%
2021/10/06	3	13.65	1	13.80	13.65	2	1,143	0.17%
2021/10/05	7	13.89	8	13.84	13.90	-1	1,135	-0.09%
2021/10/04	52.1	13.84	53	14.15	13.70	-0.9	1,109	-0.08%
2021/10/01	0	0.00	5	13.75	13.25	-5	1,036	-0.48%
2021/09/30	6.1	13.98	29	14.03	13.95	-22.9	1,016	-2.25%
2021/09/29	0.1	14.15	5	14.30	14.05	-4.9	1,092	-0.45%
2021/09/28	0.1	14.00	27.6	14.05	13.90	-27.5	1,036	-2.65%
2021/09/27	1	13.20	20	13.72	13.60	-19	987	-1.92%
2021/09/24	15	13.10	1	13.30	13.10	14	1,198	1.17%
2021/09/22	0	0.00	11	12.30	12.50	-11	1,275	-0.86%
2021/09/17	0	0.00	25	12.19	12.15	-25	1,247	-2.00%
2021/08/27	0.1	11.30	0	0.00	11.50	0.1	1,566	0.01%
2021/08/16	0	0.00	2	10.80	10.45	-2	2,474	-0.08%
2021/08/10	8	11.50	10	11.60	11.45	-2	2,529	-0.08%
2021/07/29	10	11.55	1	11.70	11.75	9	3,228	0.28%
2021/07/28	18	11.50	6	11.40	11.50	12	3,279	0.37%
2021/07/26	10	11.95	8	11.90	11.95	2	3,443	0.06%
2021/07/22	8	11.55	0	0.00	11.55	8	4,014	0.20%
2021/07/14	10	11.99	10	11.88	11.90	0	4,485	0.00%
2021/07/13	15	12.35	10	12.30	11.90	5	4,592	0.11%
2021/07/12	5	12.35	20	12.40	12.35	-15	4,638	-0.32%
2021/07/09	0	0.00	2	12.35	12.35	-2	4,743	-0.04%
2021/07/08	24	12.53	17	12.44	12.35	7	4,800	0.15%
2021/07/07	31	12.43	23	12.32	12.30	8	4,785	0.17%
2021/07/06	14	12.54	14	12.40	12.50	0	4,806	0.00%
2021/07/05	2	12.10	10	12.15	12.15	-8	4,735	-0.17%
2021/07/02	10	12.40	16	12.50	12.20	-6	4,744	-0.13%
2021/07/01	28	13.20	21	13.94	12.35	7	4,905	0.14%
2021/06/30	12	13.35	45	13.35	13.35	-33	4,727	-0.70%
2021/06/29	0	0.00	1	12.25	12.15	-1	4,641	-0.02%
2021/06/28	20	12.25	1	12.25	12.40	19	4,656	0.41%
2021/06/25	1	12.15	0	0.00	12.20	1	4,671	0.02%
2021/06/23	3	11.75	0	0.00	11.75	3	4,662	0.06%
2021/06/22	0	0.00	7	11.69	11.70	-7	4,713	-0.15%
2021/06/18	23	11.71	1	11.80	11.65	22	4,783	0.46%
2021/06/17	10	11.75	0	0.00	11.85	10	4,778	0.21%
2021/06/15	5	11.70	0	0.00	11.75	5	4,772	0.10%
2021/06/11	20	11.73	3	11.70	11.70	17	4,774	0.36%
2021/06/10	0	0.00	1	11.65	11.70	-1	4,786	-0.02%
2021/06/07	37	11.79	21	11.94	11.90	16	4,908	0.33%
2021/06/04	38	12.02	46	12.18	11.90	-8	4,882	-0.16%
2021/06/03	1	11.95	1	12.25	11.95	0	4,795	0.00%
2021/06/02	18	11.48	0	0.00	11.60	18	4,741	0.38%
2021/05/31	10	11.35	0	0.00	11.20	10	4,709	0.21%
2021/05/28	5	11.25	4	11.50	11.30	1	4,684	0.02%
2021/05/27	4	11.10	0	0.00	11.15	4	4,669	0.09%
2021/05/26	5	11.30	1.4	11.23	11.25	3.6	4,671	0.08%
2021/05/25	54	11.25	5	11.28	11.30	49	4,664	1.05%
2021/05/24	56	11.32	4	11.40	11.50	52	4,615	1.13%
2021/05/21	20	10.58	11	10.61	11.30	9	3,930	0.23%
2021/05/18	10	10.25	0	0.00	10.60	10	3,888	0.26%
2021/05/17	2	9.76	22	10.10	9.80	-20	3,871	-0.52%
2021/05/14	1	10.80	4	10.75	10.55	-3	3,797	-0.08%
2021/05/13	27	11.05	9	10.73	11.00	18	3,761	0.48%
2021/05/12	11.3	12.30	16	12.24	11.65	-4.7	3,687	-0.13%
2021/05/11	25	13.15	84	12.97	12.90	-59	3,631	-1.62%
2021/05/10	3	12.90	13	13.03	12.95	-10	3,499	-0.29%
2021/05/07	5	12.43	4	12.53	12.70	1	3,437	0.03%
2021/05/06	44	13.04	50	12.61	12.60	-6	3,393	-0.18%
2021/05/05	79	12.64	22	12.67	12.60	57	3,168	1.80%
2021/05/04	7.3	12.54	33	11.89	12.00	-25.7	3,115	-0.82%
2021/05/03	57	13.18	5	13.20	12.90	52	3,022	1.72%
2021/04/29	152	14.84	66	14.44	13.80	86	2,943	2.92%	大買/
2021/04/28	28	14.49	49	14.20	14.65	-21	2,655	-0.79%
2021/04/27	5	13.12	0	0.00	13.35	5	2,371	0.21%
2021/04/26	22	13.28	0	0.00	13.35	22	2,316	0.95%
2021/04/23	3	12.90	4	12.96	13.05	-1	2,220	-0.05%
2021/04/22	25	13.75	9	13.86	13.20	16	2,182	0.73%
2021/04/21	1	14.20	0	0.00	13.80	1	2,093	0.05%
2021/04/20	1	13.10	2	13.80	13.80	-1	2,016	-0.05%
2021/04/19	18	12.96	8	13.24	13.30	10	1,933	0.52%
2021/04/16	4	12.50	11	12.60	12.60	-7	1,814	-0.39%
2021/04/15	24	12.14	4	12.35	12.15	20	1,748	1.14%
2021/04/14	0	0.00	5	11.50	12.00	-5	1,645	-0.30%
2021/04/13	2	11.60	2	11.65	11.35	0	1,622	0.00%
2021/04/12	0	0.00	5	11.35	11.60	-5	1,628	-0.31%
2021/04/09	3	11.33	10	11.35	11.35	-7	1,614	-0.43%
2021/04/08	20	11.55	51	11.56	11.55	-31	1,599	-1.94%
2021/04/07	42	11.81	116	11.91	11.75	-74	1,621	-4.56%	大賣/
2021/04/06	164	11.49	51.9	11.54	11.55	112.1	1,472	7.61%	大買/鉅額交易
2021/04/01	20	10.40	200	10.38	10.50	-180	1,384	-13.00%	大賣/鉅額交易
2021/03/31	60	10.42	0	0.00	10.35	60	1,349	4.45%
2021/03/30	40	10.45	6	10.48	10.40	34	1,329	2.56%
2021/03/26	1	10.50	0	0.00	10.40	1	1,297	0.08%
2021/03/25	1	10.45	0	0.00	10.40	1	1,366	0.07%
2021/03/23	1	10.35	2	10.35	10.10	-1	1,266	-0.08%
2021/03/22	10	9.93	1	9.92	9.94	9	1,231	0.73%
2021/03/19	0	0.00	5	9.74	9.74	-5	1,235	-0.40%
2021/03/17	2	9.86	5	9.95	9.81	-3	1,238	-0.24%
2021/03/15	75	10.25	5	10.15	10.15	70	1,251	5.59%
2021/03/12	86	10.25	83	10.07	10.25	3	1,243	0.24%
2021/03/11	86	10.00	2	10.00	9.99	84	1,134	7.41%
2021/03/10	3	9.90	0	0.00	9.84	3	1,117	0.27%
2021/03/09	0	0.00	15	9.70	9.83	-15	1,158	-1.29%
2021/03/08	6	9.83	0	0.00	9.69	6	1,186	0.51%
2021/03/05	0	0.00	5	9.77	9.80	-5	1,329	-0.38%
2021/03/04	1	9.84	47	9.79	9.85	-46	1,673	-2.75%
2021/03/02	1	10.00	0	0.00	9.83	1	1,691	0.06%
2021/02/26	24	9.72	20	9.72	9.80	4	1,686	0.24%
2021/02/24	12	9.66	0	0.00	9.52	12	1,695	0.71%
2021/02/23	65	9.53	0	0.00	9.58	65	1,699	3.82%
2021/02/22	60	9.51	0	0.00	9.49	60	1,701	3.53%
2021/02/18	7	9.28	0	0.00	9.29	7	1,707	0.41%
2021/02/17	8	9.20	5	9.17	9.20	3	1,773	0.17%
2021/02/05	2	9.03	12	9.05	9.09	-10	1,771	-0.56%
2021/02/04	12	9.02	0	0.00	9.02	12	1,774	0.68%
2021/01/14	6	9.43	16	9.45	9.42	-10	1,795	-0.56%
2021/01/11	17	9.56	1	9.57	9.70	16	1,793	0.89%
2021/01/07	20	9.82	0	0.00	9.86	20	1,816	1.10%
2021/01/06	26	10.15	0	0.00	9.84	26	1,826	1.42%
2021/01/05	2	10.25	0	0.00	10.10	2	1,790	0.11%
2021/01/04	2	10.20	0	0.00	10.20	2	1,764	0.11%
2020/12/30	0	0.00	59	10.22	10.25	-59	1,799	-3.28%
2020/12/29	11	10.19	1	10.00	10.15	10	1,764	0.57%
2020/12/25	3	9.98	5	9.86	9.87	-2	2,015	-0.10%
2020/12/24	2	9.87	0	0.00	9.87	2	2,019	0.10%
2020/12/22	5	9.99	0	0.00	9.76	5	2,042	0.24%
2020/12/21	20	9.81	1	10.15	10.00	19	2,056	0.92%
2020/12/15	0	0.00	1	9.68	9.68	-1	2,301	-0.04%
2020/12/14	0	0.00	35	9.63	9.70	-35	2,315	-1.51%
2020/12/09	0	0.00	1	9.83	9.72	-1	2,311	-0.04%
2020/12/08	1	9.75	0	0.00	9.71	1	2,308	0.04%
2020/12/04	0	0.00	10	9.60	9.60	-10	2,326	-0.43%
2020/12/03	4	9.56	0	0.00	9.49	4	2,367	0.17%
2020/12/01	13	10.13	15.3	9.80	9.67	-2.3	2,315	-0.10%
2020/11/30	34.3	9.80	74	10.10	10.20	-39.7	2,208	-1.80%
2020/11/25	0	0.00	18	9.18	9.14	-18	1,867	-0.96%
2020/11/24	0	0.00	2	9.28	9.13	-2	1,872	-0.11%
2020/11/23	0	0.00	2	9.19	9.19	-2	1,870	-0.11%
2020/11/18	0	0.00	12	9.15	9.15	-12	1,939	-0.62%
2020/11/17	2	9.10	0	0.00	9.12	2	1,948	0.10%
2020/11/16	5	9.20	10	9.17	9.18	-5	1,998	-0.25%
2020/11/10	2	9.12	2	9.09	9.08	0	2,246	0.00%
2020/11/04	0	0.00	2	9.06	9.02	-2	2,343	-0.09%
2020/11/03	3	9.02	9	9.06	9.03	-6	2,341	-0.26%
2020/11/02	1	8.88	28	8.83	8.81	-27	2,335	-1.16%
2020/10/30	1	9.01	0	0.00	8.97	1	2,328	0.04%
2020/10/29	24	9.05	0	0.00	9.09	24	2,314	1.04%
2020/10/28	14	9.22	0	0.00	9.17	14	2,313	0.61%
2020/10/27	2	9.07	0	0.00	9.22	2	2,305	0.09%
2020/10/26	13	9.13	0	0.00	9.16	13	2,297	0.57%
2020/10/23	22	9.13	0	0.00	9.14	22	2,289	0.96%
2020/10/21	2	9.28	0	0.00	9.36	2	2,276	0.09%
2020/10/19	5	9.50	5	9.47	9.46	0	2,275	0.00%
2020/10/16	5	9.70	5	9.54	9.50	0	2,268	0.00%
2020/10/13	0	0.00	3	9.50	9.56	-3	2,306	-0.13%
2020/10/08	19	9.88	16	9.82	9.67	3	2,304	0.13%
2020/10/07	0	0.00	3	9.70	9.66	-3	2,265	-0.13%
2020/10/06	5	9.78	6	9.63	9.65	-1	2,315	-0.04%
2020/10/05	0	0.00	23	9.44	9.78	-23	2,300	-1.00%
2020/09/30	0	0.00	3	9.42	9.41	-3	1,995	-0.15%
2020/09/28	3	9.34	3	9.33	9.38	0	1,986	0.00%
2020/09/25	3	9.28	5	9.27	9.23	-2	1,992	-0.10%
2020/09/24	2	9.68	2	9.68	9.52	0	1,993	0.00%
2020/09/23	10	10.14	5	10.05	9.96	5	1,958	0.26%
2020/09/22	6	10.12	5	10.10	9.90	1	1,892	0.05%
2020/09/21	4	10.01	35	10.07	10.20	-31	1,873	-1.65%
2020/09/18	23	9.83	31	9.94	9.88	-8	1,785	-0.45%
2020/09/11	3	9.55	0	0.00	9.30	3	1,541	0.19%
2020/09/10	2	9.89	16	9.69	9.74	-14	1,508	-0.93%
2020/09/08	17	9.70	7	9.69	9.73	10	1,459	0.69%
2020/09/07	3	9.56	0	0.00	9.47	3	1,403	0.21%
2020/09/03	0	0.00	12	9.56	9.39	-12	1,360	-0.88%
2020/09/02	0	0.00	14	9.25	9.24	-14	1,315	-1.06%
2020/08/28	10	9.30	10	9.09	9.09	0	1,284	0.00%
2020/08/25	45	9.30	35	9.39	9.09	10	1,238	0.81%
2020/08/21	6	8.90	11	8.90	8.88	-5	1,149	-0.43%
2020/08/20	12	9.28	0	0.00	8.90	12	1,125	1.07%
2020/08/19	132	9.81	141	9.59	9.48	-9	1,073	-0.84%	大買/大賣/
2020/08/18	10	8.98	10	9.06	8.92	0	844	0.00%
2020/08/14	0	0.00	19	8.15	8.22	-19	750	-2.53%
2020/08/13	17	7.98	0	0.00	8.03	17	734	2.32%
2020/07/28	0	0.00	29	7.95	7.95	-29	613	-4.73%
2020/07/24	46	8.39	46	8.50	8.25	0	606	0.00%
2020/07/23	32	8.45	0	0.00	8.54	32	595	5.37%
2020/07/22	0	0.00	5	8.68	8.64	-5	588	-0.85%
2020/07/21	43	9.05	123	9.00	8.63	-80	576	-13.87%	大賣/
2020/07/20	15	8.94	1	8.35	8.92	14	499	2.81%
2020/07/16	17	8.66	0	0.00	8.57	17	469	3.62%
2020/07/15	40	8.55	0	0.00	8.68	40	462	8.64%
2020/07/14	16	8.66	0	0.00	8.53	16	457	3.50%
2020/07/13	56	8.88	1	8.89	8.89	55	427	12.87%
2020/07/10	0	0.00	5	8.14	8.09	-5	375	-1.33%
2020/07/09	3	8.39	0	0.00	8.34	3	371	0.81%
2020/07/08	0	0.00	5	8.30	8.34	-5	358	-1.39%
2020/07/06	30	8.01	60	8.12	8.18	-30	341	-8.79%
2020/07/03	90	7.87	100	7.92	8.04	-10	327	-3.05%
2020/07/02	40	7.77	61	7.80	7.73	-21	295	-7.11%
2020/07/01	60	7.63	0	0.00	7.67	60	291	20.56%
2020/06/30	1	7.61	112	7.64	7.76	-111	288	-38.49%	大賣/鉅額交易
2020/06/16	5	7.30	5	7.30	7.35	0	296	0.00%
2020/06/12	0	0.00	4	7.23	7.23	-4	310	-1.29%
2020/06/11	0	0.00	2	7.48	7.31	-2	315	-0.63%
2020/06/10	0	0.00	10	7.45	7.47	-10	326	-3.07%
2020/06/08	0	0.00	10	7.46	7.45	-10	355	-2.82%
2020/06/05	10	7.41	0	0.00	7.40	10	359	2.78%
2020/06/04	10	7.39	0	0.00	7.42	10	364	2.75%
2020/06/03	3	7.33	0	0.00	7.39	3	390	0.77%
2020/06/02	4	7.31	0	0.00	7.33	4	401	1.00%
2020/05/20	0	0.00	5	7.28	7.28	-5	433	-1.15%
2020/05/14	0	0.00	3	7.27	7.30	-3	441	-0.68%
2020/05/12	40	7.32	0	0.00	7.35	40	431	9.27%
2020/05/11	7	7.42	0	0.00	7.44	7	428	1.63%
2020/05/07	0	0.00	35	7.49	7.60	-35	427	-8.18%
2020/05/06	0	0.00	2	7.40	7.42	-2	425	-0.47%
2020/05/05	0	0.00	1	7.44	7.44	-1	424	-0.24%
2020/04/28	0	0.00	11	7.22	7.23	-11	422	-2.60%
2020/04/22	0	0.00	1	7.05	7.13	-1	436	-0.23%
2020/04/21	0	0.00	48	7.10	7.10	-48	443	-10.81%
2020/04/20	15	7.11	21	7.17	7.17	-6	448	-1.34%
2020/04/17	0	0.00	10	7.22	7.16	-10	451	-2.21%
2020/04/15	20	7.10	25	7.00	7.13	-5	442	-1.13%
2020/04/10	0	0.00	2	6.55	6.52	-2	434	-0.46%
2020/04/09	0	0.00	8	6.38	6.34	-8	437	-1.83%
2020/04/08	0	0.00	14	6.28	6.33	-14	440	-3.18%
2020/04/01	0	0.00	3	6.04	6.12	-3	445	-0.67%
2020/03/27	0	0.00	9	6.13	6.08	-9	476	-1.89%
2020/03/25	0	0.00	1	5.92	5.94	-1	482	-0.21%
2020/03/24	1	5.67	0	0.00	5.62	1	485	0.21%
2020/03/17	10	5.90	10	6.02	6.08	0	450	0.00%
2020/03/13	6	6.38	0	0.00	6.33	6	434	1.38%
2020/03/10	60	7.32	0	0.00	7.37	60	399	15.02%
2020/03/09	1	7.61	0	0.00	7.51	1	390	0.26%
2020/03/05	0	0.00	10	7.73	7.73	-10	347	-2.87%
2020/02/27	0	0.00	10	7.69	7.75	-10	331	-3.02%
2020/01/30	20	7.93	20	7.79	7.80	0	430	0.00%
2020/01/14	30	8.15	0	0.00	8.20	30	405	7.40%
2019/12/30	0	0.00	2	8.32	8.37	-2	383	-0.52%
2019/12/25	30	8.46	0	0.00	8.43	30	366	8.18%
2019/12/24	0	0.00	30	8.43	8.47	-30	354	-8.47%
2019/12/05	0	0.00	2	8.07	8.10	-2	330	-0.61%
2019/11/27	30	8.16	19	8.20	8.24	11	324	3.39%
2019/11/25	2	8.23	0	0.00	8.20	2	312	0.64%
2019/11/22	0	0.00	3	8.30	8.16	-3	302	-0.99%
2019/11/21	19	8.14	0	0.00	8.14	19	298	6.37%
2019/11/20	1	8.25	34	8.18	8.21	-33	282	-11.70%
2019/11/19	1	8.20	0	0.00	8.11	1	245	0.41%
2019/11/13	0	0.00	20	7.73	7.80	-20	166	-12.04%
2019/10/25	16	7.91	18	7.93	7.90	-2	153	-1.30%
2019/10/23	0	0.00	20	7.92	7.92	-20	155	-12.88%
2019/10/22	30	7.98	30	8.00	7.94	0	156	0.00%
2019/10/18	0	0.00	20	7.79	7.80	-20	141	-14.15%
2019/10/16	0	0.00	57	7.64	7.71	-57	131	-43.30%
2019/10/15	12	7.69	0	0.00	7.67	12	131	9.15%
2019/10/08	40	7.61	0	0.00	7.62	40	126	31.62%
2019/09/02	0	0.00	5	7.58	7.59	-5	96	-5.17%
2019/08/06	3	7.57	3	7.57	7.62	0	128	0.00%
2019/07/25	14	7.70	0	0.00	7.69	14	126	11.04%
2019/07/24	0	0.00	14	7.89	7.89	-14	126	-11.05%
2019/07/11	6	7.88	7	7.88	7.89	-1	126	-0.79%
2019/07/08	0	0.00	3	7.85	7.88	-3	131	-2.28%
2019/07/01	0	0.00	1	7.90	7.91	-1	135	-0.74%
2019/06/26	1	7.88	0	0.00	7.88	1	138	0.72%
2019/06/21	2	7.89	0	0.00	7.89	2	154	1.30%
2019/05/29	3	8.16	0	0.00	7.96	3	166	1.80%
2019/05/02	1	7.89	0	0.00	7.92	1	167	0.60%
2019/04/02	1	7.92	0	0.00	7.94	1	153	0.65%
2019/03/29	0	0.00	12	7.93	7.95	-12	150	-7.96%
2019/03/28	12	7.94	0	0.00	7.98	12	151	7.94%
2019/03/26	3	7.90	3	7.90	7.91	0	137	0.00%
2019/03/18	2	7.93	0	0.00	7.95	2	157	1.27%
2019/03/15	4	7.92	0	0.00	7.95	4	156	2.56%
2019/03/14	2	7.95	0	0.00	7.95	2	153	1.31%
2019/03/06	2	7.93	0	0.00	7.95	2	146	1.36%
2019/02/20	6	7.91	6	7.91	7.97	0	138	0.00%
2019/01/30	0	0.00	1	7.81	7.81	-1	124	-0.81%
2019/01/17	0	0.00	1	7.79	7.80	-1	121	-0.83%
2019/01/08	0	0.00	19	7.80	7.86	-19	117	-16.15%
2019/01/03	0	0.00	101	7.81	7.82	-101	124	-80.84%	大賣/鉅額交易
2018/12/26	0	0.00	2	7.71	7.74	-2	129	-1.54%
2018/12/22	0	0.00	1	7.89	7.90	-1	127	-0.79%
2018/12/18	5	7.94	0	0.00	8.00	5	128	3.89%
2018/12/13	5	8.07	5	8.05	8.08	0	148	0.00%
2018/12/11	2	8.15	0	0.00	8.06	2	145	1.38%
2018/12/06	2	7.96	0	0.00	8.01	2	130	1.53%
2018/12/05	2	8.01	0	0.00	8.01	2	129	1.54%
2018/11/29	1	8.05	0	0.00	8.02	1	199	0.50%
2018/11/06	0	0.00	5	7.99	7.95	-5	220	-2.27%
2018/11/02	0	0.00	5	7.87	7.87	-5	223	-2.24%
2018/10/30	5	7.71	0	0.00	7.69	5	233	2.14%
2018/10/19	5	7.96	0	0.00	8.00	5	243	2.05%
2018/10/18	5	8.00	0	0.00	8.00	5	253	1.98%
2018/10/15	10	8.01	0	0.00	8.06	10	266	3.76%
2018/10/04	5	8.73	0	0.00	8.72	5	301	1.66%
2018/10/03	5	8.77	0	0.00	8.82	5	305	1.64%
2018/08/20	14	8.85	0	0.00	8.82	14	311	4.50%
2018/08/03	0	0.00	3	9.04	9.05	-3	409	-0.73%
2018/07/25	0	0.00	14	9.15	9.18	-14	529	-2.64%
2018/07/18	3	9.15	0	0.00	9.17	3	516	0.58%
2018/07/06	3	8.82	0	0.00	8.86	3	599	0.50%
2018/07/02	25	9.21	0	0.00	9.24	25	607	4.11%
2018/06/26	5	9.31	0	0.00	9.31	5	615	0.81%
2018/06/25	20	9.42	0	0.00	9.41	20	607	3.29%
2018/06/20	17	9.52	0	0.00	9.56	17	607	2.80%
2018/06/19	0	0.00	11	9.65	9.59	-11	609	-1.81%
2018/06/07	6	9.78	5	9.74	9.79	1	625	0.16%
2018/05/25	0	0.00	3	9.60	9.59	-3	606	-0.49%
2018/05/10	0	0.00	10	9.83	9.83	-10	537	-1.86%
2018/05/09	43	10.09	43	10.13	9.91	0	528	0.00%
2018/05/08	3	9.83	3	9.86	9.89	0	434	0.00%
2018/04/24	0	0.00	5	9.74	9.71	-5	565	-0.88%
2018/04/17	13	10.12	3	10.07	9.90	10	608	1.64%
2018/04/16	0	0.00	2	9.82	9.84	-2	644	-0.31%
2018/04/13	30	9.99	30	10.00	9.85	0	641	0.00%
2018/04/11	2	9.72	0	0.00	9.72	2	615	0.32%
2018/04/09	5	9.70	0	0.00	9.70	5	634	0.79%
2018/03/31	5	9.46	5	9.56	9.54	0	754	0.00%
2018/03/29	5	9.44	0	0.00	9.52	5	768	0.65%
2018/03/15	0	0.00	15	9.65	9.60	-15	818	-1.83%
2018/03/06	5	9.42	0	0.00	9.44	5	819	0.61%
2018/03/05	5	9.38	0	0.00	9.41	5	893	0.56%
2018/03/02	22	9.43	0	0.00	9.47	22	894	2.46%
2018/02/23	0	0.00	1	9.50	9.53	-1	895	-0.11%
2018/02/06	0	0.00	2	9.50	9.25	-2	889	-0.22%
2018/02/05	3	9.71	3	9.67	9.72	0	876	0.00%
2018/01/18	0	0.00	1	10.00	9.99	-1	861	-0.12%
2018/01/17	2	10.00	0	0.00	9.98	2	843	0.24%
2018/01/11	2	9.85	0	0.00	9.84	2	805	0.25%
2018/01/10	18	10.09	28	10.03	9.99	-10	781	-1.28%
2018/01/05	15	9.78	0	0.00	9.77	15	674	2.22%