建達 (6118)-富邦-新店券商分點個股進出

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

建達

(6118)

可現股當沖

股價
22.70
漲跌
▲0.35
漲幅
+1.57%
成交量
213張
產業
上櫃電子通路類股
99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

建達 (6118)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/24	0	0.00	3	22.65	22.70	-3	277	-1.08%
2024/04/22	1	21.90	1	22.15	21.75	0	278	0.00%
2024/04/19	0	21.90	0	0.00	21.80	0	277	0.01%
2024/04/16	0	23.10	1	23.20	22.85	-1	284	-0.35%
2024/04/12	0	0.00	1	24.95	24.50	-1	366	-0.27%
2024/04/10	1	24.10	0	0.00	24.10	1	365	0.27%
2024/04/03	4	23.89	0	0.00	23.85	4	364	1.10%
2024/03/28	2	24.40	0	0.00	24.10	2	397	0.50%
2024/03/25	12	25.24	11	24.90	24.65	1	417	0.25%
2024/03/21	0	23.90	1	24.00	24.05	-1	404	-0.25%
2024/03/18	0	0.00	1	23.55	23.60	-1	468	-0.21%
2024/03/15	0	0.00	1	23.85	23.80	-1	470	-0.21%
2024/03/14	0	0.00	1	23.90	23.65	-1	471	-0.21%
2024/03/08	1	25.45	0	0.00	24.85	1	467	0.21%
2024/03/07	11	25.75	10	25.88	24.85	1	462	0.22%
2024/03/06	0.1	24.90	0	0.00	24.85	0.1	448	0.01%
2024/03/05	1	25.20	0	0.00	25.15	1	449	0.22%
2024/02/29	1	25.90	1	25.75	25.75	0	460	0.00%
2024/02/23	2	26.15	2	26.48	26.05	0	488	0.00%
2024/02/19	0	0.00	4	26.21	26.10	-4	537	-0.74%
2024/02/16	2	25.58	0	0.00	26.05	2	548	0.36%
2024/02/15	0	24.95	0	0.00	25.10	0	566	0.01%
2024/02/02	1.1	25.46	0	0.00	25.35	1.1	631	0.17%
2024/01/29	0.1	25.95	0	0.00	25.95	0.1	874	0.01%
2024/01/26	0	26.25	0.1	26.27	25.90	-0.1	950	-0.01%
2024/01/24	1	26.90	1	26.65	26.55	0	957	0.00%
2024/01/19	0	0.00	3	26.20	26.05	-3	962	-0.31%
2024/01/18	0	0.00	1	25.85	26.00	-1	962	-0.10%
2024/01/15	1	26.90	2	26.88	26.90	-1	966	-0.10%
2024/01/11	1.1	26.69	0	0.00	26.55	1.1	970	0.11%
2024/01/09	1.1	28.06	1	28.05	27.35	0.1	987	0.01%
2024/01/08	36.1	29.05	32	28.96	27.95	4.1	971	0.42%
2024/01/05	1	27.40	0	0.00	27.65	1	900	0.11%
2024/01/04	0	27.10	0	0.00	27.00	0	900	0.00%
2024/01/03	1	27.75	0	0.00	27.60	1	898	0.11%
2024/01/02	1	27.90	2	28.20	27.75	-1	899	-0.11%
2023/12/27	0	28.65	0	0.00	28.50	0	903	0.00%
2023/12/26	0	0.00	2	28.60	28.70	-2	900	-0.22%
2023/12/25	2	29.05	3	29.25	28.55	-1	896	-0.11%
2023/12/22	1	28.85	3	28.95	28.35	-2	879	-0.23%
2023/12/20	0	27.90	0	0.00	27.80	0	871	0.00%
2023/12/19	1	28.15	3	27.77	27.70	-2	909	-0.22%
2023/12/18	3.3	28.37	1	28.50	27.80	2.3	954	0.24%
2023/12/15	4	28.98	2	28.30	28.15	2	954	0.21%
2023/12/14	38.3	29.69	40	29.52	29.20	-1.7	940	-0.18%
2023/12/13	0	0.00	1	28.00	28.00	-1	885	-0.11%
2023/12/12	2.1	27.88	0	0.00	27.40	2.1	889	0.24%
2023/12/11	2	28.00	0	0.00	27.85	2	911	0.22%
2023/12/08	2	28.00	0	0.00	28.00	2	911	0.22%
2023/12/07	1.1	28.09	1	28.45	27.60	0.1	910	0.01%
2023/12/06	0.1	28.05	0	0.00	27.80	0.1	910	0.01%
2023/12/05	0.1	27.95	0	0.00	27.85	0.1	912	0.01%
2023/12/04	6	28.53	3	28.68	28.25	3	921	0.33%
2023/12/01	2.1	28.78	1	28.85	28.75	1.1	970	0.11%
2023/11/30	1	28.95	1	29.45	28.70	0	1,002	0.00%
2023/11/29	2.1	28.91	1	29.25	28.90	1.1	998	0.11%
2023/11/28	3	28.75	8	28.89	29.20	-5	995	-0.50%
2023/11/27	1	28.07	0	0.00	28.05	1	982	0.11%
2023/11/24	0.1	28.85	0	0.00	28.85	0.1	981	0.01%
2023/11/22	38.5	30.07	35	30.17	29.65	3.5	972	0.36%
2023/11/21	4	29.65	1	29.80	29.65	3	946	0.32%
2023/11/20	2	29.45	0	0.00	29.45	2	941	0.21%
2023/11/17	9	29.46	12	29.50	29.30	-3	934	-0.32%
2023/11/16	1	28.78	0	0.00	28.70	1	901	0.12%
2023/11/15	2	28.85	5	29.11	28.60	-3	893	-0.34%
2023/11/14	1	28.65	6	29.03	28.70	-5	885	-0.56%
2023/11/13	10	28.91	6	29.98	28.65	4	865	0.46%
2023/11/10	3	27.82	1	27.65	27.45	2	807	0.25%
2023/11/09	0	28.00	9	28.00	27.50	-9	805	-1.11%
2023/11/08	22	29.21	13	29.20	28.30	9	805	1.12%
2023/11/07	0	0.00	1	29.15	28.75	-1	792	-0.13%
2023/11/06	69.1	28.50	68	28.78	29.50	1.1	778	0.14%
2023/11/03	50	27.20	40	27.15	28.45	10	583	1.71%
2023/11/02	21	26.26	25	26.04	25.90	-4	513	-0.78%
2023/11/01	2	25.15	0	0.00	25.15	2	512	0.39%
2023/10/31	2	25.75	0	0.00	25.10	2	514	0.39%
2023/10/30	0	0.00	6	26.28	26.25	-6	518	-1.16%
2023/10/27	2	26.18	0.1	26.11	26.05	1.9	523	0.36%
2023/10/25	5.1	26.79	1	26.95	26.40	4.1	549	0.76%
2023/10/20	1	25.60	0	0.00	25.70	1	567	0.18%
2023/10/18	5	26.31	10	26.24	25.80	-5	588	-0.84%
2023/10/17	21.1	27.50	19	27.20	26.60	2.1	585	0.37%
2023/10/13	3	26.55	0	0.00	26.20	3	603	0.50%
2023/10/12	3	26.13	2	26.55	26.65	1	640	0.16%
2023/10/11	2.1	26.30	11	26.74	26.00	-8.9	700	-1.27%
2023/10/05	0	0.00	1	26.90	26.90	-1	995	-0.10%
2023/10/04	17	26.59	0	0.00	26.35	17	1,061	1.60%
2023/10/02	6	27.93	3	27.75	27.75	3	1,069	0.28%
2023/09/28	2	27.40	7	27.68	27.30	-5	1,105	-0.45%
2023/09/27	3	27.58	0	0.00	27.25	3	1,109	0.27%
2023/09/26	0	0.00	1	28.65	27.70	-1	1,110	-0.09%
2023/09/25	0	0.00	1	29.20	28.55	-1	1,111	-0.09%
2023/09/22	9	29.33	7	29.91	29.10	2	1,103	0.18%
2023/09/21	12	28.98	7	29.11	29.00	5	1,065	0.47%
2023/09/20	2	28.10	0	0.00	27.70	2	1,021	0.20%
2023/09/19	0	0.00	1	27.90	27.55	-1	1,027	-0.10%
2023/09/15	1	28.70	2	28.50	28.40	-1	1,034	-0.10%
2023/09/14	2	28.53	4	29.15	28.65	-2	1,031	-0.19%
2023/09/13	0	0.00	1	27.55	27.35	-1	1,013	-0.10%
2023/09/12	1	26.90	0	0.00	27.50	1	1,021	0.10%
2023/09/07	20	28.50	0	0.00	28.40	20	1,035	1.93%
2023/09/06	36	29.05	11	28.62	29.05	25	1,032	2.42%
2023/09/05	1	28.00	2	28.20	28.60	-1	991	-0.10%
2023/08/30	0	0.00	1	26.10	26.00	-1	1,097	-0.09%
2023/08/28	0.1	25.65	0	0.00	25.45	0.1	1,129	0.00%
2023/08/25	10	26.30	10	26.40	26.20	0	1,136	0.00%
2023/08/18	1	26.70	0	0.00	26.35	1	1,285	0.08%
2023/08/14	2	25.78	0	0.00	25.85	2	1,347	0.15%
2023/08/11	0	0.00	1	27.00	26.95	-1	1,345	-0.07%
2023/08/10	2	27.38	0	0.00	26.55	2	1,348	0.15%
2023/08/08	2	28.60	2	28.10	28.20	0	1,340	0.00%
2023/08/07	0.1	28.10	0	0.00	28.85	0.1	1,352	0.01%
2023/08/02	0.1	28.90	0	0.00	28.45	0.1	1,358	0.01%
2023/08/01	1.1	29.50	1	29.70	29.50	0.1	1,352	0.01%
2023/07/31	0.1	30.00	0	0.00	29.80	0.1	1,349	0.01%
2023/07/27	4.1	30.88	9	30.91	30.85	-4.9	1,330	-0.37%
2023/07/26	5	30.75	0	0.00	30.50	5	1,326	0.38%
2023/07/21	6.1	32.07	6	32.20	31.35	0.1	1,337	0.01%
2023/07/20	10	31.70	0	0.00	31.35	10	1,334	0.75%
2023/07/19	0.1	31.72	0	0.00	31.10	0.1	1,336	0.01%
2023/07/17	3.1	33.33	2	33.30	33.25	1.1	1,338	0.08%
2023/07/14	36	33.87	1	34.10	34.20	35	1,310	2.67%
2023/07/13	44	34.56	24.1	34.78	33.25	19.9	1,259	1.58%
2023/07/12	106	33.92	87	33.94	33.75	19	1,132	1.68%	大買/
2023/07/11	91	32.90	72	32.92	32.00	19	974	1.95%
2023/07/10	1	31.05	0	0.00	31.30	1	913	0.11%
2023/07/07	2	31.60	0	0.00	31.60	2	916	0.22%
2023/07/06	29	32.16	39	32.40	32.10	-10	922	-1.08%
2023/07/05	1	31.35	0	0.00	31.20	1	901	0.11%
2023/06/30	0.1	31.20	1	31.15	31.20	-0.9	936	-0.10%
2023/06/29	1.1	31.53	0	0.00	31.20	1.1	955	0.12%
2023/06/27	0	0.00	10	31.20	30.85	-10	985	-1.01%
2023/06/26	0.1	31.25	0	0.00	31.30	0.1	994	0.01%
2023/06/21	0.1	31.80	0	0.00	31.70	0.1	1,010	0.01%
2023/06/19	0.1	32.00	0	0.00	31.80	0.1	1,026	0.01%
2023/06/15	0	32.10	0	0.00	32.05	0	1,034	0.00%
2023/06/14	0.1	32.05	0	0.00	32.00	0.1	1,041	0.01%
2023/06/13	1.1	32.54	1	32.45	32.20	0.1	1,058	0.00%
2023/06/09	10.1	33.20	10	33.15	32.90	0.1	1,099	0.01%
2023/06/08	10.1	33.20	0	0.00	32.75	10.1	1,121	0.90%
2023/06/07	0.1	33.79	0	0.00	33.80	0.1	1,162	0.01%
2023/06/06	20	34.15	0	0.00	33.75	20	1,339	1.49%
2023/06/05	37	35.79	26.3	35.95	35.20	10.7	1,330	0.80%
2023/06/02	11.1	34.68	11	34.66	34.25	0.1	1,267	0.01%
2023/05/31	0	34.04	4	34.18	33.70	-4	1,308	-0.30%
2023/05/30	11.1	34.33	0	0.00	34.10	11.1	1,339	0.83%
2023/05/29	80	35.10	97	35.35	34.85	-17	1,389	-1.22%
2023/05/26	20.1	33.35	4	33.55	33.45	16.1	1,423	1.13%
2023/05/25	12	34.00	9	34.29	33.85	3	1,564	0.19%
2023/05/24	1	33.90	0	0.00	33.70	1	1,583	0.06%
2023/05/23	0.1	33.86	0	0.00	33.85	0.1	1,774	0.01%
2023/05/19	0	33.30	0	0.00	32.75	0	1,829	0.00%
2023/05/18	23	34.06	14	33.83	33.00	9	1,860	0.48%
2023/05/17	0	0.00	2	32.35	32.35	-2	1,859	-0.11%
2023/05/12	0	31.80	0	0.00	32.20	0	1,963	0.00%
2023/05/11	10	32.72	10	33.00	31.65	0	2,081	0.00%
2023/05/09	0.1	31.58	1	31.70	31.30	-0.9	2,233	-0.04%
2023/05/08	0	32.50	0	0.00	32.30	0	2,445	0.00%
2023/05/05	1	32.30	0	0.00	32.30	1	3,044	0.03%
2023/05/04	0	0.00	1	32.70	32.35	-1	3,121	-0.03%
2023/05/03	11	33.00	0	0.00	32.70	11	3,182	0.35%
2023/05/02	1	33.74	20	33.65	33.80	-19	3,266	-0.58%
2023/04/28	0.1	33.40	0	0.00	33.30	0.1	3,290	0.00%
2023/04/27	20	32.79	0	0.00	32.50	20	3,296	0.61%
2023/04/25	1	32.25	1	32.25	31.95	0	3,342	0.00%
2023/04/21	1.1	32.82	0	0.00	32.95	1.1	3,403	0.03%
2023/04/20	0.1	34.83	0	0.00	34.00	0.1	3,425	0.00%
2023/04/19	0.1	35.30	0	0.00	35.20	0.1	3,478	0.00%
2023/04/18	2.1	35.61	0	0.00	35.60	2.1	3,527	0.06%
2023/04/17	0	0.00	2	36.18	36.30	-2	3,699	-0.05%
2023/04/14	0	0.00	1	36.45	36.10	-1	4,005	-0.02%
2023/04/13	0.1	36.80	0	0.00	36.60	0.1	4,244	0.00%
2023/04/12	1	37.55	0	0.00	37.40	1	4,424	0.02%
2023/04/11	0	0.00	1	37.50	37.35	-1	4,458	-0.02%
2023/04/10	0	0.00	1	37.90	38.00	-1	4,484	-0.02%
2023/04/07	5	37.95	6	37.85	37.35	-1	4,530	-0.02%
2023/03/30	0	35.80	1	36.85	36.85	-1	4,622	-0.02%
2023/03/29	0	35.55	0	0.00	35.50	0	4,684	0.00%
2023/03/28	2	35.55	4	35.90	35.35	-2	4,871	-0.04%
2023/03/27	3	37.25	1	36.70	36.65	2	4,889	0.04%
2023/03/24	1	36.80	0	0.00	36.60	1	5,027	0.02%
2023/03/23	0	36.90	0	0.00	36.75	0	5,051	0.00%
2023/03/22	0	37.35	0	0.00	37.15	0	5,114	0.00%
2023/03/21	0	0.00	3	37.52	37.10	-3	5,245	-0.06%
2023/03/17	17	36.48	18	36.44	36.45	-1	5,512	-0.02%
2023/03/16	3	36.20	10	36.90	36.00	-7	5,638	-0.12%
2023/03/15	15	38.50	17	38.46	37.60	-2	5,700	-0.04%
2023/03/14	13	38.12	17	38.10	37.75	-4	5,808	-0.07%
2023/03/13	0.1	37.27	0	0.00	37.85	0.1	6,032	0.00%
2023/03/10	4	38.55	8	38.55	38.70	-4	6,452	-0.06%
2023/03/09	106	39.77	86	40.24	39.10	20	6,602	0.30%	大買/
2023/03/08	0.2	38.25	3	38.17	38.20	-2.8	6,569	-0.04%
2023/03/07	11	39.03	10	39.06	38.65	1	6,576	0.02%
2023/03/06	15	39.18	15	39.07	39.00	0	6,576	0.00%
2023/03/03	3	38.98	3	38.52	38.35	0	6,574	0.00%
2023/03/02	4	38.81	6	38.60	38.85	-2	6,574	-0.03%
2023/03/01	14	40.42	12	40.05	39.70	2	6,565	0.03%
2023/02/24	11	40.18	8	39.76	39.60	3	6,527	0.05%
2023/02/23	22	39.70	26	39.99	39.60	-4	6,487	-0.06%
2023/02/22	2	38.50	2	38.50	38.65	0	6,370	0.00%
2023/02/21	34	40.93	43.1	40.68	39.90	-9.1	6,399	-0.14%
2023/02/20	3	39.53	3.1	39.33	39.80	-0.1	6,247	0.00%
2023/02/17	6	39.12	5	38.85	38.85	1	6,248	0.02%
2023/02/16	8	39.26	2	39.10	39.10	6	6,273	0.10%
2023/02/15	1	38.21	4	38.13	38.55	-3	6,306	-0.05%
2023/02/14	2	39.08	3	39.00	38.55	-1	6,338	-0.02%
2023/02/13	2	39.00	2	39.08	38.65	0	6,429	0.00%
2023/02/10	2	39.38	3	39.43	38.60	-1	6,602	-0.02%
2023/02/09	32	40.68	35	40.62	40.05	-3	6,687	-0.04%
2023/02/08	47	40.23	36	40.22	39.80	11	7,026	0.16%
2023/02/07	11	39.75	23	39.62	39.70	-12	7,168	-0.17%
2023/02/06	113	39.41	109	39.67	40.45	4	7,206	0.06%	大買/大賣/
2023/02/03	72	41.24	93	40.96	38.80	-21	7,027	-0.30%
2023/02/02	1	40.75	1	41.90	41.90	0	6,483	0.00%
2023/02/01	1	38.00	1	38.10	38.10	0	6,425	0.00%
2023/01/31	26	37.67	13	37.60	37.50	13	6,382	0.20%
2023/01/30	10	36.00	10	36.40	36.55	0	6,311	0.00%
2023/01/17	0	0.00	30	35.33	35.25	-30	6,305	-0.48%
2023/01/16	1	35.50	0	0.00	35.35	1	6,315	0.02%
2023/01/13	0	0.00	18	36.22	35.75	-18	6,317	-0.28%
2023/01/12	11	37.30	11	37.26	36.45	0	6,289	0.00%
2023/01/11	4	36.70	13	36.32	36.45	-9	6,259	-0.14%
2023/01/10	1	37.40	0	0.00	36.20	1	6,255	0.02%
2023/01/09	0	0.00	1.1	37.43	37.00	-1.1	6,245	-0.02%
2023/01/06	4	37.74	4	37.59	37.40	0	6,230	0.00%
2023/01/05	3.1	37.93	10	38.11	37.70	-6.9	6,224	-0.11%
2023/01/04	18	38.18	16	38.14	37.60	2	6,102	0.03%
2023/01/03	39	37.41	58	37.25	36.50	-19	5,834	-0.33%
2022/12/30	34	35.02	24	35.20	36.80	10	5,621	0.18%
2022/12/28	3	36.00	1	36.00	34.85	2	5,518	0.04%
2022/12/27	5	36.51	7	36.38	36.05	-2	5,513	-0.04%
2022/12/26	14	35.89	5	35.73	35.95	9	5,477	0.16%
2022/12/23	3	35.62	2	35.05	35.35	1	5,480	0.02%
2022/12/22	5	35.89	2	36.73	35.70	3	5,509	0.05%
2022/12/21	8	35.51	13	35.21	36.00	-5	5,506	-0.09%
2022/12/20	25	37.34	26	37.22	35.25	-1	5,491	-0.02%
2022/12/19	2	36.60	0	0.00	35.20	2	5,381	0.04%
2022/12/16	34	37.43	2	37.05	36.35	32	5,398	0.59%
2022/12/15	0	0.00	2	36.45	36.45	-2	5,305	-0.04%
2022/12/14	3	36.83	7	36.70	36.70	-4	5,303	-0.08%
2022/12/13	10	37.57	9	37.02	36.55	1	5,289	0.02%
2022/12/12	7	36.64	4	36.83	36.55	3	5,213	0.06%
2022/12/09	34	36.91	26	37.11	36.65	8	5,160	0.16%
2022/12/08	117	36.49	78	36.33	36.55	39	5,052	0.77%	大買/
2022/12/07	7	35.87	8	35.04	34.45	-1	4,994	-0.02%
2022/12/06	3	37.10	12	37.50	36.35	-9	5,030	-0.18%
2022/12/05	53	38.80	39	38.07	37.35	14	5,113	0.27%
2022/12/02	186	36.46	215	36.69	36.95	-29	4,919	-0.59%	大買/大賣/
2022/12/01	8	38.20	13	36.45	38.30	-5	4,541	-0.11%
2022/11/30	57	33.81	46	33.92	34.85	11	4,466	0.25%
2022/11/29	14	31.23	25	30.69	31.70	-11	4,464	-0.25%
2022/11/28	4	31.50	0	0.00	31.35	4	4,821	0.08%
2022/11/25	1	32.00	0	0.00	31.30	1	5,126	0.02%
2022/11/24	5	32.50	3	32.40	32.40	2	5,419	0.04%
2022/11/23	10	32.88	10	32.01	31.90	0	5,489	0.00%
2022/11/22	1	32.95	1	32.60	32.30	0	5,549	0.00%
2022/11/21	1	34.00	1	34.05	32.70	0	5,741	0.00%
2022/11/18	2	32.90	0	0.00	32.80	2	5,738	0.03%
2022/11/17	19	33.84	16	33.96	34.05	3	5,792	0.05%
2022/11/16	2	33.58	2	33.23	33.45	0	5,795	0.00%
2022/11/15	0	0.00	8	33.63	33.50	-8	5,843	-0.14%
2022/11/14	13	33.87	2	33.58	33.80	11	6,183	0.18%
2022/11/11	12	34.98	3	33.50	33.20	9	6,657	0.14%
2022/11/10	12	34.51	12	33.80	33.50	0	6,995	0.00%
2022/11/09	23	34.34	23	34.25	34.35	0	7,120	0.00%
2022/11/08	62	34.80	54	34.69	33.75	8	7,320	0.11%
2022/11/07	25	34.37	15.2	33.83	33.25	9.8	7,510	0.13%
2022/11/04	70	33.21	68	33.16	34.10	2	8,167	0.02%
2022/11/03	36.2	30.59	32	31.37	32.30	4.2	8,348	0.05%
2022/11/02	15	29.08	18	29.76	29.40	-3	8,390	-0.04%
2022/11/01	5	28.00	8	27.96	28.30	-3	8,518	-0.04%
2022/10/31	8	27.70	3	27.75	27.60	5	8,835	0.06%
2022/10/28	3	26.40	1	27.15	25.95	2	9,344	0.02%
2022/10/27	10	27.70	11	27.69	28.00	-1	9,865	-0.01%
2022/10/26	0	0.00	1	27.30	27.30	-1	10,132	-0.01%
2022/10/25	3	27.75	1	28.15	27.40	2	10,731	0.02%
2022/10/24	0	0.00	1	28.55	28.85	-1	11,711	-0.01%
2022/10/21	2	28.05	3	27.87	27.50	-1	11,981	-0.01%
2022/10/20	13	28.80	13	28.90	29.00	0	12,180	0.00%
2022/10/19	1	30.00	0	0.00	29.45	1	12,431	0.01%
2022/10/18	11	30.99	10	30.30	30.00	1	12,726	0.01%
2022/10/14	5	30.45	7	30.14	30.35	-2	14,179	-0.01%
2022/10/13	3	30.03	3	29.77	28.70	0	14,483	0.00%
2022/10/12	2	30.05	5	30.96	30.75	-3	14,759	-0.02%
2022/10/11	0	0.00	11	30.75	30.05	-11	15,262	-0.07%
2022/10/07	19	34.06	18	33.94	33.00	1	15,818	0.01%
2022/10/06	10	34.26	11	34.15	34.25	-1	16,910	-0.01%
2022/10/05	13	35.14	11	35.17	34.10	2	17,159	0.01%
2022/10/04	0	0.00	1	34.60	34.65	-1	17,784	-0.01%
2022/10/03	1	33.75	0	0.00	33.85	1	18,070	0.01%
2022/09/30	1	34.30	0	0.00	34.20	1	19,032	0.01%
2022/09/29	0	0.00	1	34.55	34.10	-1	19,592	-0.01%
2022/09/28	1	32.90	0	0.00	33.15	1	20,550	0.00%
2022/09/27	2	36.25	2	35.05	36.30	0	20,660	0.00%
2022/09/26	6	35.80	5	35.64	36.05	1	21,027	0.00%
2022/09/23	1	37.90	3	39.40	37.70	-2	21,295	-0.01%
2022/09/22	3	39.87	1	39.95	39.85	2	21,366	0.01%
2022/09/21	2	40.70	3	40.63	40.50	-1	21,474	0.00%
2022/09/20	4	41.85	3	41.50	41.30	1	21,824	0.00%
2022/09/19	2	41.18	3	41.25	41.20	-1	21,891	0.00%
2022/09/16	15	41.43	12	41.29	41.25	3	21,882	0.01%
2022/09/15	10	42.68	13	41.92	41.25	-3	21,927	-0.01%
2022/09/14	3	42.83	2	42.62	42.90	1	21,984	0.00%
2022/09/13	17	43.66	14	42.83	42.85	3	21,930	0.01%
2022/09/12	14	43.63	30	43.38	43.20	-16	21,819	-0.07%
2022/09/08	6	41.39	6	41.55	41.05	0	21,606	0.00%
2022/09/07	12	41.30	9	41.57	40.75	3	21,562	0.01%
2022/09/06	21	43.31	22	43.35	41.30	-1	21,492	0.00%
2022/09/05	21	44.25	42	43.77	43.50	-21	21,370	-0.10%
2022/09/02	186	45.89	188	46.19	45.20	-2	21,227	-0.01%	大買/大賣/
2022/09/01	28	44.66	79	45.06	44.05	-51	20,843	-0.24%
2022/08/31	89	44.39	91.1	44.75	45.50	-2.1	20,519	-0.01%
2022/08/30	6	42.40	12	42.54	42.25	-6	20,208	-0.03%
2022/08/29	17.1	41.45	14	41.67	41.05	3	20,113	0.02%
2022/08/26	67	44.16	37	43.73	43.80	30	20,024	0.15%
2022/08/25	17	42.58	6	42.73	42.25	11	19,813	0.06%
2022/08/24	22	42.92	33	42.35	41.95	-11	19,752	-0.06%
2022/08/23	8	43.21	78	43.00	42.55	-70	19,663	-0.36%
2022/08/22	19	44.62	4	45.53	43.00	15	19,579	0.08%
2022/08/19	67	48.31	65	48.37	45.95	2	19,506	0.01%
2022/08/18	50	48.02	42	47.57	47.35	8	19,124	0.04%
2022/08/17	58	46.85	58	46.95	46.90	0	18,605	0.00%
2022/08/16	12	46.28	13	44.81	45.00	-1	18,199	-0.01%
2022/08/15	20	45.12	44	45.68	46.30	-24	18,006	-0.13%
2022/08/12	95	46.11	100	46.13	45.40	-5	17,694	-0.03%
2022/08/11	115	47.88	110	47.78	46.10	5	17,305	0.03%	大買/大賣/
2022/08/10	55	46.35	56	46.45	46.90	-1	16,534	-0.01%
2022/08/09	55	44.26	46	44.11	43.70	9	15,919	0.06%
2022/08/08	55	43.01	42	43.85	43.45	13	15,664	0.08%
2022/08/05	85	44.39	49	44.43	44.90	36	15,416	0.23%
2022/08/04	67	43.17	77	43.96	42.85	-10	15,070	-0.07%
2022/08/03	88	46.32	76	46.16	45.65	12	14,511	0.08%
2022/08/02	35	45.41	64	45.08	44.70	-29	13,980	-0.21%
2022/08/01	188	45.53	184	45.44	45.95	4	13,700	0.03%	大買/大賣/
2022/07/29	317	44.57	463.1	44.53	43.70	-146.1	13,097	-1.12%	大買/大賣/鉅額交易
2022/07/28	23	42.18	64.1	43.86	44.60	-41.1	12,113	-0.34%
2022/07/27	72	39.25	71	39.63	40.55	1	11,834	0.01%
2022/07/26	46.1	39.97	71	39.58	39.30	-24.9	11,625	-0.21%
2022/07/25	115	39.25	144	39.28	40.25	-29	11,425	-0.25%	大買/大賣/
2022/07/22	197.1	40.85	163	40.89	39.20	34.1	11,115	0.31%	大買/大賣/
2022/07/21	325	40.00	262	39.91	40.20	63	10,421	0.60%	大買/大賣/
2022/07/20	211	39.25	106	38.92	37.80	105	9,631	1.09%	大買/大賣/鉅額交易
2022/07/19	35	37.74	34	37.84	38.25	1	9,292	0.01%
2022/07/18	62	39.69	63	40.40	38.95	-1	8,977	-0.01%
2022/07/15	33	39.46	20.1	39.54	38.60	12.9	8,418	0.15%
2022/07/14	216.1	39.43	158	38.87	38.50	58.1	7,830	0.74%	大買/大賣/
2022/07/13	29	38.15	42.1	39.17	39.35	-13.1	6,728	-0.19%
2022/07/12	82	37.28	105.3	37.28	35.80	-23.2	6,465	-0.36%	大賣/
2022/07/11	167	36.27	142	36.38	35.20	25	5,765	0.43%	大買/大賣/
2022/07/08	130.1	37.74	90	37.72	37.50	40.1	5,468	0.73%	大買/
2022/07/07	122	35.00	88.1	35.58	36.85	33.9	4,524	0.75%	大買/
2022/07/06	228.3	34.65	229	34.75	33.50	-0.8	3,936	-0.02%	大買/大賣/
2022/07/05	6	31.98	119	32.93	33.25	-113	2,984	-3.79%	大賣/鉅額交易
2022/07/04	176	29.20	185	29.29	30.25	-9	3,031	-0.30%	大買/大賣/
2022/07/01	58	28.81	65	28.87	27.50	-7	2,804	-0.25%
2022/06/30	25	27.38	16	27.23	26.65	9	2,461	0.37%
2022/06/29	89	26.81	44	26.79	27.70	45	2,421	1.86%
2022/06/28	91	29.01	183	28.95	28.70	-92	2,329	-3.95%	大賣/
2022/06/27	25	28.08	60	27.72	28.10	-35	1,994	-1.75%
2022/06/24	41	25.18	6	25.55	25.55	35	1,872	1.87%
2022/06/23	95	23.65	3	23.83	23.25	92	1,823	5.05%
2022/06/22	41	24.30	39	24.78	25.15	2	1,744	0.11%
2022/06/21	2	22.03	1	21.70	22.90	1	1,630	0.06%
2022/06/15	10	25.95	10	25.36	25.30	0	1,640	0.00%
2022/06/14	0	0.00	2	25.20	25.45	-2	1,664	-0.12%
2022/06/13	0	0.00	3	26.00	25.80	-3	1,670	-0.18%
2022/06/09	3	26.30	0	0.00	26.40	3	1,687	0.18%
2022/06/08	12	27.45	17	26.87	26.55	-5	1,697	-0.29%
2022/06/06	5	26.25	0	0.00	26.10	5	1,723	0.29%
2022/06/02	5	27.05	5	26.40	26.40	0	1,754	0.00%
2022/06/01	1	26.75	0	0.00	26.60	1	1,775	0.06%
2022/05/31	5	26.75	5	26.75	26.75	0	1,820	0.00%
2022/05/30	10	26.35	10	26.35	26.35	0	1,921	0.00%
2022/05/27	14	26.85	7	26.14	26.00	7	2,043	0.34%
2022/05/24	1	25.70	2	26.60	25.60	-1	2,132	-0.05%
2022/05/23	2	26.60	0	0.00	26.65	2	2,153	0.09%
2022/05/19	5	26.30	0	0.00	26.75	5	2,251	0.22%
2022/05/18	11	28.58	15	27.58	27.05	-4	2,317	-0.17%
2022/05/17	5	27.32	8	27.31	27.75	-3	2,484	-0.12%
2022/05/16	4	26.59	14	26.58	26.20	-10	2,540	-0.39%
2022/05/10	1	27.00	0	0.00	27.05	1	2,862	0.03%
2022/05/05	1	28.35	1	28.25	28.10	0	3,054	0.00%
2022/05/04	15	28.03	16	27.86	27.65	-1	3,160	-0.03%
2022/05/03	3	27.40	1	27.25	27.20	2	3,224	0.06%
2022/04/29	15	28.60	15	28.53	27.05	0	3,263	0.00%
2022/04/28	1	27.10	1	27.10	26.30	0	3,292	0.00%
2022/04/27	10	26.35	0	0.00	26.40	10	3,330	0.30%
2022/04/26	2	27.88	2	27.30	27.30	0	3,377	0.00%
2022/04/19	15	30.30	25	31.02	30.45	-10	4,039	-0.25%
2022/04/18	45	30.24	5	29.85	29.50	40	4,068	0.98%
2022/04/15	15	31.19	0	0.00	30.90	15	4,085	0.37%
2022/04/14	11	32.35	60	31.91	31.80	-49	4,142	-1.18%
2022/04/13	10	32.63	11	32.58	32.10	-1	4,173	-0.02%
2022/04/12	30	31.32	0	0.00	31.15	30	4,199	0.71%
2022/04/11	10	32.57	5	31.80	32.15	5	4,266	0.12%
2022/04/08	25	34.04	23	33.67	34.20	2	4,423	0.05%
2022/04/07	22	32.70	45	33.29	32.70	-23	4,227	-0.54%
2022/04/06	10	31.30	0	0.00	31.30	10	4,037	0.25%
2022/04/01	10	31.50	10	31.70	31.60	0	4,036	0.00%
2022/03/31	29	31.79	27	31.33	30.35	2	3,953	0.05%
2022/03/30	10	30.26	31	32.07	32.10	-21	3,894	-0.54%
2022/03/25	5	30.12	1	30.00	29.70	4	3,862	0.10%
2022/03/24	35	30.59	10	30.41	30.45	25	3,868	0.65%
2022/03/18	0	0.00	1	30.35	30.00	-1	4,739	-0.02%
2022/03/17	1	30.15	1	30.20	30.20	0	5,013	0.00%
2022/03/15	1	29.50	1	28.95	28.70	0	6,137	0.00%
2022/03/14	0	0.00	1	30.05	30.10	-1	6,469	-0.02%
2022/03/10	21	31.21	12	31.04	30.95	9	6,723	0.13%
2022/03/09	0	0.00	3	29.97	30.45	-3	6,964	-0.04%
2022/03/08	0	0.00	1	29.65	29.15	-1	7,156	-0.01%
2022/03/07	21	30.59	8	30.36	30.05	13	7,498	0.17%
2022/03/04	37	32.58	2	32.55	32.15	35	7,515	0.47%
2022/03/03	4	33.74	8	34.33	32.85	-4	7,527	-0.05%
2022/03/02	33	34.05	27	34.80	33.95	6	7,469	0.08%
2022/03/01	3	32.78	10	33.00	32.90	-7	7,387	-0.09%
2022/02/25	10	32.55	10	31.40	31.50	0	7,388	0.00%
2022/02/24	1	32.00	2	31.83	30.65	-1	7,426	-0.01%
2022/02/23	1	33.25	1.1	33.29	33.25	-0.1	7,472	0.00%
2022/02/22	6	33.94	6	33.66	33.00	0	7,524	0.00%
2022/02/21	0	0.00	1	33.50	33.50	-1	7,524	-0.01%
2022/02/18	0	0.00	10	33.26	34.40	-10	7,595	-0.13%
2022/02/17	18	33.11	8	33.84	32.60	10	7,724	0.13%
2022/02/16	0	0.00	11	33.20	33.60	-11	7,573	-0.15%
2022/02/15	6	31.98	6	31.13	30.55	0	7,704	0.00%
2022/02/11	11	32.92	2	32.70	32.20	9	8,279	0.11%
2022/02/10	1	33.35	23	34.91	32.65	-22	8,429	-0.26%
2022/02/09	10	30.95	10	32.65	32.65	0	8,352	0.00%
2022/02/08	11	29.65	10	29.55	29.70	1	8,350	0.01%
2022/02/07	1	29.35	2	29.15	29.45	-1	8,367	-0.01%
2022/01/26	14	29.21	15	29.69	29.30	-1	8,360	-0.01%
2022/01/25	12	29.23	10	28.99	28.30	2	8,361	0.02%
2022/01/24	1	30.10	1	29.90	30.40	0	8,533	0.00%
2022/01/21	37	31.97	37	31.94	31.35	0	8,551	0.00%
2022/01/20	0	0.00	2	32.00	32.00	-2	8,455	-0.02%
2022/01/19	13	33.11	2	33.50	32.95	11	8,438	0.13%
2022/01/18	19.1	36.32	4	35.69	34.60	15.1	8,416	0.18%
2022/01/17	0	0.00	7	33.84	34.95	-7	8,125	-0.09%
2022/01/14	7	31.87	0	0.00	31.80	7	8,086	0.09%
2022/01/13	1	33.20	2	33.55	34.15	-1	8,063	-0.01%
2022/01/12	6	36.76	5	36.27	34.80	1	8,032	0.01%
2022/01/11	1	36.70	3	35.27	34.65	-2	7,805	-0.03%
2022/01/10	1	38.30	0	0.00	37.85	1	7,753	0.01%
2022/01/07	1	38.60	7	37.56	37.05	-6	7,730	-0.08%
2022/01/06	0	0.00	1	39.70	39.60	-1	7,724	-0.01%
2022/01/05	7	42.93	10	42.73	40.45	-3	7,669	-0.04%
2022/01/04	6	43.36	10	44.87	42.75	-4	7,598	-0.05%
2022/01/03	15	47.60	5.3	50.00	45.50	9.7	7,515	0.13%
2021/12/30	0.3	47.60	12	48.10	46.90	-11.7	7,316	-0.16%
2021/12/29	3	45.80	0	0.00	48.00	3	7,354	0.04%
2021/12/27	1	44.60	0	0.00	45.00	1	7,333	0.01%
2021/12/24	0	0.00	11	44.28	44.60	-11	7,337	-0.15%
2021/12/23	10	44.25	0	0.00	44.20	10	7,320	0.14%
2021/12/22	4	41.93	0	0.00	42.25	4	7,319	0.05%
2021/12/17	2	41.15	5	40.50	40.65	-3	7,378	-0.04%
2021/12/16	5	44.32	2	46.70	44.20	3	7,328	0.04%
2021/12/15	26	45.55	2	45.35	46.80	24	7,290	0.33%
2021/12/14	129	46.60	122	45.60	45.90	7	7,245	0.10%	大買/大賣/
2021/12/13	29	44.80	45	45.55	46.10	-16	6,439	-0.25%
2021/12/10	22	40.57	29	41.41	41.95	-7	6,154	-0.11%
2021/12/09	9	36.79	20	37.53	38.15	-11	5,279	-0.21%
2021/12/08	17	36.99	197	37.20	34.70	-180	5,007	-3.59%	大賣/鉅額交易
2021/12/06	16	31.33	17	32.63	32.90	-1	4,648	-0.02%
2021/12/03	21	29.53	16	29.73	29.95	5	4,522	0.11%
2021/12/02	96	29.64	8	28.21	27.25	88	4,290	2.05%
2021/12/01	15	29.34	61	29.12	29.95	-46	4,071	-1.13%
2021/11/30	0	0.00	40	27.04	27.80	-40	3,696	-1.08%
2021/11/29	20	24.41	1	25.30	25.30	19	3,650	0.52%
2021/11/26	55	25.76	2	25.60	25.60	53	3,593	1.47%
2021/11/25	25	28.78	3	29.05	27.85	22	3,572	0.62%
2021/11/24	21	28.85	1	29.15	28.30	20	3,534	0.57%
2021/11/23	81	29.33	6	29.53	28.50	75	3,595	2.09%
2021/11/22	2	31.65	17	31.52	31.65	-15	3,530	-0.42%
2021/11/19	34	28.86	19	28.89	28.80	15	3,443	0.44%
2021/11/18	29	28.05	29	28.33	28.40	0	3,362	0.00%
2021/11/17	7	28.14	5	28.54	28.80	2	3,294	0.06%
2021/11/16	14	27.27	17	26.86	26.65	-3	3,181	-0.09%
2021/11/12	8	25.48	3	25.52	25.90	5	2,933	0.17%
2021/11/11	44	23.19	53.1	23.26	23.55	-9.1	2,719	-0.33%
2021/11/10	20	20.74	5	21.00	21.45	15	2,259	0.66%
2021/11/09	13	18.78	15	19.25	19.50	-2	2,041	-0.10%
2021/11/08	14	16.21	14	16.13	17.75	0	1,845	0.00%
2021/11/05	1	15.65	1	16.30	16.15	0	1,713	0.00%
2021/11/04	1	15.40	0	0.00	15.10	1	1,634	0.06%
2021/11/03	0	0.00	1	15.65	15.65	-1	1,575	-0.06%
2021/11/02	2	16.35	0	0.00	16.20	2	1,485	0.13%
2021/11/01	10.1	17.60	10.4	17.79	17.90	-0.3	1,360	-0.02%
2021/10/26	0	0.00	5	15.45	15.00	-5	1,070	-0.47%
2021/10/21	0	0.00	1	14.50	14.70	-1	1,039	-0.10%
2021/10/20	1	14.95	3	14.50	14.70	-2	1,016	-0.20%
2021/10/01	3	13.30	0	0.00	12.95	3	1,332	0.23%
2021/09/27	5	14.50	0	0.00	14.80	5	1,326	0.38%
2021/09/24	15	14.85	16	14.80	14.75	-1	1,319	-0.08%
2021/09/15	0	0.00	1	13.95	13.90	-1	1,364	-0.07%
2021/09/14	1	14.30	0	0.00	14.05	1	1,418	0.07%
2021/09/10	1	14.40	0	0.00	14.30	1	1,491	0.07%
2021/09/09	5	14.25	0	0.00	14.40	5	1,504	0.33%
2021/09/08	1	14.80	1	14.20	14.25	0	1,558	0.00%
2021/08/27	1	14.20	1	13.75	13.85	0	1,481	0.00%
2021/08/10	8	13.69	84	13.58	13.45	-76	1,508	-5.04%
2021/07/26	0	0.00	1	15.10	15.05	-1	1,959	-0.05%
2021/07/22	1	14.90	0	0.00	14.85	1	2,025	0.05%
2021/07/21	0.3	16.84	0	0.00	15.90	0.3	2,119	0.01%
2021/07/19	0.1	16.35	9	15.93	16.35	-8.9	2,494	-0.36%
2021/07/12	0	0.00	1	14.85	14.70	-1	2,253	-0.04%
2021/07/09	0	0.00	10	14.75	14.55	-10	2,235	-0.45%
2021/07/02	0	0.00	7	14.11	14.25	-7	2,326	-0.30%
2021/07/01	4	13.90	4	14.15	13.90	0	2,345	0.00%
2021/06/30	1	14.30	1	14.35	14.30	0	2,348	0.00%
2021/06/29	1	14.20	1	14.30	14.20	0	2,378	0.00%
2021/06/28	3	14.52	3	14.25	14.40	0	2,379	0.00%
2021/06/25	1	14.35	1	15.05	14.35	0	2,401	0.00%
2021/06/24	23	15.16	51	15.28	14.90	-28	2,400	-1.17%
2021/06/23	9	15.06	9	15.24	15.35	0	2,332	0.00%
2021/06/22	43	15.46	6	15.20	15.30	37	2,289	1.62%
2021/06/21	4	14.13	2	14.05	14.20	2	2,229	0.09%
2021/06/18	1	13.90	0	0.00	13.70	1	2,257	0.04%
2021/06/17	6	13.78	5	14.01	13.95	1	2,269	0.04%
2021/06/16	2	13.75	6	13.84	14.05	-4	2,223	-0.18%
2021/06/04	0	0.00	1	12.80	12.65	-1	2,455	-0.04%
2021/06/01	1	13.00	1	13.40	13.25	0	2,463	0.00%
2021/05/24	0	0.00	1	12.35	12.45	-1	2,502	-0.04%
2021/05/21	0	0.00	2	12.50	12.50	-2	2,510	-0.08%
2021/05/20	0	0.00	1	12.75	12.80	-1	2,512	-0.04%
2021/05/19	1	12.25	5	12.16	12.05	-4	2,512	-0.16%
2021/05/18	2	11.15	2	11.65	11.80	0	2,506	0.00%
2021/05/14	1	12.90	0	0.00	12.10	1	2,472	0.04%
2021/05/13	3	12.13	3	12.05	11.90	0	2,427	0.00%
2021/05/12	7	12.43	0	0.00	12.00	7	2,379	0.29%
2021/05/11	3	13.27	0	0.00	12.95	3	2,352	0.13%
2021/05/10	1	14.50	0	0.00	14.35	1	2,326	0.04%
2021/05/06	20	14.36	0	0.00	13.80	20	2,320	0.86%
2021/05/05	2	15.05	0	0.00	14.30	2	2,300	0.09%
2021/05/04	3	14.78	4	16.43	14.80	-1	2,313	-0.04%
2021/05/03	2	17.25	10	16.68	15.50	-8	2,220	-0.36%
2021/04/29	3	16.32	1	16.65	16.35	2	2,171	0.09%
2021/04/28	3	17.10	0	0.00	16.90	3	2,224	0.13%
2021/04/27	6	16.61	1	16.75	16.65	5	2,220	0.23%
2021/04/26	0	0.00	9	16.50	16.50	-9	2,205	-0.41%
2021/04/23	5	14.30	9	14.47	15.00	-4	2,235	-0.18%
2021/04/22	1	13.30	0	0.00	13.65	1	1,879	0.05%
2021/04/13	4	13.85	0	0.00	13.80	4	1,973	0.20%
2021/04/09	7	14.30	0	0.00	14.15	7	1,924	0.36%
2021/04/08	4	14.38	2	14.50	14.35	2	1,915	0.10%
2021/04/07	3	14.10	0	0.00	14.25	3	1,939	0.15%
2021/04/01	1	14.10	0	0.00	13.95	1	1,913	0.05%
2021/03/31	1	13.85	0	0.00	13.85	1	1,883	0.05%
2021/03/23	8	14.64	0	0.00	14.00	8	1,973	0.41%
2021/03/17	0	0.00	2	13.78	13.50	-2	1,832	-0.11%
2021/03/16	3	13.90	1	13.90	14.00	2	1,768	0.11%
2021/03/11	0	0.00	5	12.40	12.45	-5	1,541	-0.32%
2021/03/10	1	12.35	0	0.00	12.40	1	1,541	0.06%
2021/03/09	0	0.00	4	12.74	12.50	-4	1,546	-0.26%
2021/03/03	4	12.45	0	0.00	12.55	4	1,545	0.26%
2021/03/02	4	12.63	11	13.05	12.75	-7	1,551	-0.45%
2021/02/26	2	13.05	11	12.83	12.95	-9	1,558	-0.58%
2021/02/25	2	12.85	2	12.75	12.85	0	1,549	0.00%
2021/02/24	8	12.91	8	12.83	12.70	0	1,553	0.00%
2021/02/17	7	12.10	0	0.00	12.10	7	1,446	0.48%
2021/02/05	1	12.30	0	0.00	12.00	1	1,441	0.07%
2021/02/02	1	12.55	0	0.00	12.65	1	1,413	0.07%
2021/02/01	3	12.28	3	12.72	12.55	0	1,400	0.00%
2021/01/28	0	0.00	13	12.70	12.65	-13	1,360	-0.96%
2021/01/26	14	13.16	8	13.75	12.90	6	1,338	0.45%
2021/01/25	5	13.28	2	13.60	13.75	3	1,279	0.23%
2021/01/22	4	13.15	2	13.73	13.40	2	1,233	0.16%
2021/01/21	1	13.90	1	14.05	13.60	0	1,184	0.00%
2021/01/20	13	13.25	0	0.00	13.10	13	1,103	1.18%
2021/01/19	2	14.73	3	14.88	14.15	-1	1,060	-0.09%
2021/01/18	3	15.35	1	15.60	15.60	2	939	0.21%
2021/01/15	2	13.25	2	13.80	14.20	0	844	0.00%
2021/01/14	3	12.90	1	12.90	12.95	2	775	0.26%
2021/01/13	0	0.00	1	12.15	12.20	-1	749	-0.13%
2021/01/12	5	12.35	17	12.42	12.30	-12	730	-1.64%
2021/01/11	81	12.57	19	13.04	13.05	62	672	9.22%
2021/01/08	0	0.00	6	11.61	11.90	-6	603	-0.99%
2021/01/07	1	11.85	0	0.00	11.70	1	594	0.17%
2020/12/29	3	11.85	3	11.70	11.50	0	472	0.00%
2020/12/24	0	0.00	5	11.70	11.50	-5	458	-1.09%
2020/12/22	6	11.80	2	11.65	11.50	4	465	0.86%
2020/12/21	0	0.00	5	12.51	12.00	-5	453	-1.10%
2020/12/18	7	12.14	0	0.00	12.45	7	439	1.59%
2020/12/17	5	11.76	0	0.00	12.05	5	380	1.32%
2020/09/18	0	0.00	1	11.85	11.55	-1	1,204	-0.08%
2020/09/17	1	11.60	0	0.00	11.45	1	1,210	0.08%
2020/09/10	0	0.00	5	11.40	11.20	-5	1,181	-0.42%
2020/09/09	5	11.10	0	0.00	11.20	5	1,178	0.42%
2020/08/05	0	0.00	10	11.35	11.30	-10	1,152	-0.87%
2020/07/24	0	0.00	10	12.20	11.60	-10	1,100	-0.91%
2020/07/23	0	0.00	10	12.15	11.95	-10	1,071	-0.93%
2020/07/22	10	12.40	60	12.31	12.00	-50	1,062	-4.71%
2020/07/21	0	0.00	1.3	11.62	12.15	-1.3	990	-0.13%
2020/07/15	0	0.00	10	11.80	11.35	-10	903	-1.11%
2020/07/14	0	0.00	31	12.14	11.40	-31	896	-3.46%
2020/07/13	0	0.00	20	11.90	12.40	-20	879	-2.27%
2020/07/10	0	0.00	80	11.44	11.35	-80	847	-9.44%
2020/07/09	1	13.40	1	13.40	12.20	0	819	0.00%
2020/07/03	1	12.55	1	11.90	11.30	0	629	0.00%
2020/07/02	2	11.55	16	11.58	11.85	-14	549	-2.55%
2020/07/01	4	10.60	0	0.00	10.80	4	503	0.79%
2020/06/30	1	11.25	1	11.20	10.90	0	488	0.00%
2020/06/29	0	0.00	1	10.90	10.90	-1	420	-0.24%
2020/06/24	0	0.00	1	9.91	9.91	-1	374	-0.27%
2020/06/22	0	0.00	0.2	8.93	9.00	-0.2	348	-0.07%
2020/05/28	0	0.00	10	9.81	9.61	-10	341	-2.93%
2020/05/26	10	10.35	0	0.00	10.05	10	308	3.24%
2020/05/18	0	0.00	2	8.05	8.04	-2	143	-1.39%
2020/04/09	20	7.05	0	0.00	7.00	20	156	12.81%
2020/03/19	30	5.66	0	0.00	5.50	30	157	19.01%
2020/03/18	10	6.38	0	0.00	6.11	10	154	6.48%
2020/03/17	20	6.42	0	0.00	6.42	20	153	13.07%
2020/03/16	15	7.25	0	0.00	7.13	15	148	10.10%
2020/03/13	20	7.39	0	0.00	7.46	20	149	13.42%
2020/03/12	50	8.40	0	0.00	8.20	50	144	34.54%
2020/03/10	20	8.46	0	0.00	8.80	20	142	14.04%
2020/03/04	5	8.71	0	0.00	8.88	5	138	3.61%
2020/03/03	11	8.75	0	0.00	8.88	11	142	7.72%
2020/02/27	20	8.82	0	0.00	8.70	20	144	13.80%
2020/02/25	5	8.85	0	0.00	8.86	5	147	3.39%
2020/02/24	5	8.90	0	0.00	8.90	5	162	3.08%
2020/01/10	1	9.87	0	0.00	9.80	1	253	0.39%
2019/09/12	1	11.10	1	11.45	10.50	0	326	0.00%
2019/07/30	0	0.00	10	9.93	9.90	-10	166	-6.01%
2019/07/25	10	10.43	0	0.00	10.25	10	166	6.01%
2019/07/19	0	0.00	1	10.00	10.05	-1	153	-0.65%
2019/06/20	0	0.00	1	9.93	10.00	-1	275	-0.36%
2019/06/19	11	10.14	11	10.20	10.10	0	293	0.00%
2019/06/11	0	0.00	5	9.74	9.62	-5	557	-0.90%
2019/05/21	0	0.00	1	9.92	10.00	-1	629	-0.16%
2019/05/17	0	0.00	1	9.80	9.80	-1	643	-0.16%
2019/05/15	3	10.60	1	10.45	10.40	2	646	0.31%
2019/05/13	0	0.00	1	10.00	9.82	-1	659	-0.15%
2019/05/10	0	0.00	32	10.02	10.00	-32	688	-4.64%
2019/05/08	0	0.00	1	10.40	10.30	-1	698	-0.14%
2019/05/07	0	0.00	3	10.60	10.60	-3	710	-0.42%
2019/04/18	0	0.00	6	11.27	11.10	-6	720	-0.83%
2019/04/17	0	0.00	4	11.61	11.40	-4	724	-0.55%
2019/04/16	27	11.51	17	11.55	11.55	10	719	1.39%
2019/04/15	0	0.00	3	11.30	11.30	-3	718	-0.42%
2019/04/11	0	0.00	4	11.35	11.35	-4	716	-0.56%
2019/04/10	5	11.80	4	11.68	11.50	1	711	0.14%
2019/04/09	7	11.79	1	11.75	11.40	6	701	0.86%
2019/03/27	0	0.00	10	11.93	11.75	-10	663	-1.51%
2019/03/26	10	11.75	0	0.00	11.60	10	659	1.52%
2019/03/19	0	0.00	3	12.20	11.95	-3	636	-0.47%
2019/03/18	2	12.40	2	12.70	12.80	0	595	0.00%
2019/03/15	2	11.80	10	11.93	11.65	-8	501	-1.59%
2019/03/14	10	11.65	1	11.70	11.70	9	461	1.95%
2019/02/12	0	0.00	2	11.40	11.10	-2	785	-0.25%
2019/02/11	0	0.00	2	11.05	11.20	-2	778	-0.26%
2019/01/21	2	10.40	0	0.00	10.40	2	762	0.26%
2018/12/12	0	0.00	45	11.48	11.45	-45	905	-4.97%
2018/12/11	0	0.00	93	11.41	11.35	-93	902	-10.30%
2018/12/07	0	0.00	62	11.59	11.55	-62	907	-6.83%
2018/12/06	0	0.00	34	11.41	11.40	-34	912	-3.73%
2018/12/04	34	12.37	1	13.05	12.40	33	914	3.61%
2018/12/03	203	12.70	0	0.00	12.70	203	905	22.42%	大買/鉅額交易
2018/11/26	13	11.92	13	12.06	11.50	0	937	0.00%
2018/11/23	51	11.03	51	11.26	11.55	0	901	0.00%
2018/11/20	0	0.00	1	10.40	10.25	-1	784	-0.13%
2018/10/11	0	0.00	1	10.40	10.35	-1	1,603	-0.06%
2018/09/14	2	14.40	0	0.00	14.45	2	3,142	0.06%
2018/09/12	0	0.00	1	13.80	14.00	-1	3,360	-0.03%
2018/09/11	0	0.00	10	14.45	14.40	-10	3,414	-0.29%
2018/09/05	1	15.75	0	0.00	15.80	1	3,750	0.03%
2018/09/04	10	16.10	1	16.10	16.20	9	3,797	0.24%
2018/08/31	2	15.85	0	0.00	16.10	2	3,975	0.05%
2018/08/22	0	0.00	5	15.31	15.25	-5	4,087	-0.12%
2018/08/20	1	14.55	0	0.00	14.40	1	4,146	0.02%
2018/08/17	0	0.00	2	14.65	14.15	-2	4,141	-0.05%
2018/08/14	0	0.00	4	14.53	14.60	-4	4,149	-0.10%
2018/08/13	0	0.00	2	14.85	14.20	-2	4,162	-0.05%
2018/08/10	4	15.25	0	0.00	15.30	4	4,158	0.10%
2018/08/08	4	16.55	0	0.00	16.30	4	4,238	0.09%
2018/08/07	0	0.00	3	16.72	16.85	-3	4,200	-0.07%
2018/08/06	1	15.40	0	0.00	15.35	1	4,143	0.02%
2018/07/27	2	17.65	0	0.00	17.75	2	4,119	0.05%
2018/07/26	0	0.00	2	17.75	17.45	-2	4,136	-0.05%
2018/07/25	7	17.82	5	17.88	17.55	2	4,109	0.05%
2018/07/24	2	17.50	2	17.90	17.50	0	4,033	0.00%
2018/07/23	9	18.18	4	17.35	17.50	5	3,981	0.13%
2018/07/20	0	0.00	1	17.45	17.65	-1	3,833	-0.03%
2018/07/18	1	16.80	0	0.00	16.70	1	3,763	0.03%
2018/07/17	0	0.00	9	17.74	17.25	-9	3,729	-0.24%
2018/07/16	7	18.17	0	0.00	18.00	7	3,653	0.19%
2018/07/13	1	18.80	0	0.00	18.80	1	3,626	0.03%
2018/07/12	1	18.15	0	0.00	18.00	1	3,608	0.03%
2018/07/09	19	17.70	19	17.84	17.75	0	3,685	0.00%
2018/07/06	0	0.00	1	19.60	19.00	-1	3,736	-0.03%
2018/07/04	0	0.00	5	20.60	20.90	-5	3,780	-0.13%
2018/07/03	17	20.90	10	21.20	20.65	7	3,765	0.19%
2018/07/02	6	22.53	0	0.00	22.90	6	3,682	0.16%
2018/06/29	0	0.00	2	21.58	21.50	-2	3,524	-0.06%
2018/06/28	4	21.18	4	21.33	21.45	0	3,340	0.00%
2018/06/27	3	18.70	3	19.50	19.50	0	3,174	0.00%
2018/06/26	5	19.60	5	18.35	17.75	0	3,069	0.00%
2018/06/25	1	17.90	3	18.63	18.90	-2	2,812	-0.07%
2018/06/22	1	16.40	11	15.90	17.20	-10	2,616	-0.38%
2018/06/21	20	16.20	14	16.01	15.65	6	2,521	0.24%
2018/06/20	1	16.05	4	14.90	14.95	-3	2,538	-0.12%
2018/06/19	2	15.65	0	0.00	15.90	2	2,586	0.08%
2018/06/13	13	14.66	15	15.07	14.70	-2	2,864	-0.07%
2018/06/12	2	14.70	5	14.40	14.40	-3	2,877	-0.10%
2018/06/11	9	15.19	21	15.25	15.20	-12	3,021	-0.40%
2018/06/08	2	14.00	1	14.00	14.00	1	2,918	0.03%
2018/06/07	0	0.00	4	12.90	12.75	-4	2,850	-0.14%
2018/06/06	1	12.65	10	12.75	12.55	-9	2,855	-0.32%
2018/06/04	12	13.60	0	0.00	13.45	12	2,942	0.41%
2018/05/31	13	13.55	25	13.49	13.70	-12	2,922	-0.41%
2018/05/30	0	0.00	20	12.35	13.55	-20	2,857	-0.70%
2018/05/29	4	12.74	0	0.00	12.65	4	2,787	0.14%
2018/05/16	0	0.00	15	11.87	12.00	-15	2,565	-0.58%
2018/05/15	0	0.00	6	12.80	12.80	-6	2,497	-0.24%
2018/05/14	5	11.50	10	11.65	11.65	-5	2,467	-0.20%
2018/05/11	0	0.00	5	11.25	10.60	-5	2,446	-0.20%
2018/05/10	5	11.15	13	11.05	11.05	-8	2,457	-0.33%
2018/05/08	0	0.00	5	10.95	11.00	-5	2,436	-0.21%
2018/05/04	0	0.00	1	11.70	11.45	-1	2,499	-0.04%
2018/04/30	0	0.00	12	11.21	11.25	-12	2,468	-0.49%
2018/04/27	10	9.72	4	9.72	10.65	6	2,479	0.24%
2018/04/25	0	0.00	1	10.40	10.40	-1	2,463	-0.04%
2018/04/17	0	0.00	15	11.83	11.80	-15	2,417	-0.62%
2018/04/16	2	13.25	2	12.85	12.85	0	2,367	0.00%
2018/04/13	0	0.00	1	13.25	12.65	-1	2,330	-0.04%
2018/04/12	4	14.00	1	14.60	13.35	3	2,254	0.13%
2018/04/11	2	16.20	0	0.00	14.80	2	2,166	0.09%
2018/04/09	3	17.10	0	0.00	17.10	3	2,016	0.15%
2018/04/03	0	0.00	1	19.00	18.95	-1	1,995	-0.05%
2018/04/02	1	18.15	14	17.66	18.15	-13	1,969	-0.66%
2018/03/30	14	16.11	0	0.00	16.20	14	1,916	0.73%
2018/03/28	0	0.00	2	17.15	17.05	-2	1,922	-0.10%
2018/03/26	0	0.00	2	15.95	16.00	-2	1,914	-0.10%
2018/03/23	31	16.88	6	17.30	16.60	25	1,882	1.33%
2018/03/22	15	16.76	0	0.00	16.50	15	1,769	0.85%
2018/03/21	10	17.76	5	18.15	18.30	5	1,657	0.30%
2018/03/20	12	15.61	0	0.00	16.65	12	1,506	0.80%
2018/03/19	1	14.95	0	0.00	15.15	1	1,321	0.08%
2018/03/16	28	13.11	71.2	13.47	13.80	-43.2	1,180	-3.66%
2018/03/15	1	12.55	135	12.55	12.55	-134	962	-13.92%	大賣/鉅額交易
2018/03/14	0	0.00	4	11.36	11.45	-4	754	-0.53%
2018/03/08	12	10.13	15	10.36	9.96	-3	626	-0.48%
2018/03/06	4	8.32	0	0.00	8.94	4	500	0.80%