燁興 (2007)-元大-前金券商分點個股進出

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

燁興

(2007)

股價
9.77
漲跌
--
漲幅
0.00%
成交量
200張
產業
上市鋼鐵類股
326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

燁興 (2007)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	9.77	2	9.74	9.77	-1	1,147	-0.08%
2024/12/13	1	9.90	0	0.00	9.90	1	1,156	0.09%
2024/11/26	0	0.00	3	10.35	10.20	-3	1,211	-0.25%
2024/11/25	0	0.00	3	10.25	10.25	-3	1,212	-0.25%
2024/11/21	1	10.10	0	0.00	10.10	1	1,215	0.08%
2024/11/19	5	10.18	0	0.00	10.20	5	1,216	0.41%
2024/11/14	1	10.00	0	0.00	10.00	1	1,211	0.08%
2024/10/21	0	0.00	4	11.53	11.15	-4	1,184	-0.34%
2024/10/18	1	11.10	0	0.00	11.30	1	1,194	0.08%
2024/10/16	1	11.15	1	11.25	10.80	0	1,167	0.00%
2024/10/15	0	0.00	1.5	10.63	10.60	-1.5	1,118	-0.13%
2024/10/14	0	0.00	2	10.80	10.75	-2	1,119	-0.18%
2024/10/11	2	10.70	2	10.70	10.60	0	1,123	0.00%
2024/10/09	1	11.05	0	0.00	10.90	1	1,120	0.09%
2024/10/08	4	11.53	0	0.00	11.30	4	1,099	0.36%
2024/10/07	0	0.00	1	11.65	11.70	-1	1,049	-0.10%
2024/10/04	1	11.75	4	11.68	11.50	-3	1,021	-0.29%
2024/10/01	5	11.28	1	11.45	11.30	4	960	0.42%
2024/09/30	12	11.69	6	11.93	11.50	6	929	0.65%
2024/09/27	2	10.48	9	11.13	11.20	-7	601	-1.16%
2024/09/18	0	0.00	1	10.10	10.10	-1	601	-0.17%
2024/09/05	1	9.75	0	0.00	9.77	1	704	0.14%
2024/09/04	1	9.64	0	0.00	9.61	1	724	0.14%
2024/09/03	1	10.00	3	10.05	10.00	-2	735	-0.27%
2024/09/02	0	0.00	1.6	10.28	10.30	-1.6	741	-0.22%
2024/08/22	1	10.65	0	0.00	10.60	1	817	0.12%
2024/08/13	1	10.45	0	0.00	10.45	1	1,472	0.07%
2024/08/08	1	10.00	0	0.00	10.20	1	1,495	0.07%
2024/08/07	1	10.30	0	0.00	10.30	1	1,499	0.07%
2024/08/05	1.7	10.09	0	0.00	10.05	1.7	1,483	0.11%
2024/08/01	0	0.00	0.4	11.40	11.45	-0.4	1,468	-0.03%
2024/07/22	1	11.30	2	11.55	11.30	-1	1,515	-0.07%
2024/07/19	6	11.43	0	0.00	11.55	6	1,510	0.40%
2024/07/09	0	0.00	10	11.74	11.65	-10	1,692	-0.59%
2024/07/08	0	0.00	1	12.10	11.95	-1	1,702	-0.06%
2024/07/03	0	0.00	7	11.53	11.60	-7	1,957	-0.36%
2024/07/02	0	0.00	3	11.40	11.40	-3	1,991	-0.15%
2024/07/01	4	11.65	0	0.00	11.50	4	2,046	0.20%
2024/06/27	0.3	11.50	1	11.60	11.60	-0.7	2,038	-0.03%
2024/06/26	2	11.65	0	0.00	11.60	2	2,032	0.10%
2024/06/25	4	11.84	5	11.82	11.80	-1	2,027	-0.05%
2024/06/24	5	12.10	0	0.00	11.95	5	2,022	0.25%
2024/06/21	1	12.45	1	12.30	12.45	0	2,017	0.00%
2024/06/20	2	12.25	17	12.29	12.25	-15	1,997	-0.75%
2024/06/13	2	11.50	0	0.00	11.45	2	1,939	0.10%
2024/06/12	5.5	11.56	0	0.00	11.50	5.5	1,937	0.28%
2024/06/06	3.5	11.52	1	11.40	11.35	2.5	1,902	0.13%
2024/06/05	2	11.68	0	0.00	11.70	2	1,891	0.11%
2024/06/04	5	11.86	0	0.00	11.70	5	1,891	0.26%
2024/05/31	0	0.00	1	12.25	12.15	-1	1,890	-0.05%
2024/05/29	0.5	12.30	0	0.00	12.30	0.5	1,884	0.03%
2024/05/28	5	12.16	0	0.00	12.50	5	1,873	0.27%
2024/05/24	2	11.65	0	0.00	11.75	2	1,841	0.11%
2024/05/23	3	12.27	1	12.10	12.00	2	1,822	0.11%
2024/05/22	1	12.45	2	12.58	12.70	-1	1,782	-0.06%
2024/05/21	60	12.99	54	12.96	12.95	6	1,712	0.35%
2024/05/20	1	12.70	4	12.88	12.95	-3	1,389	-0.22%
2024/05/17	1	11.80	3	11.88	11.80	-2	1,242	-0.16%
2024/05/16	1	11.70	3	11.67	11.70	-2	1,247	-0.16%
2024/05/13	2	11.35	0	0.00	11.25	2	1,249	0.16%
2024/05/09	1	11.15	0	0.00	11.20	1	1,257	0.08%
2024/05/03	1	11.55	0	0.00	11.50	1	1,307	0.08%
2024/05/02	1	11.60	1	11.80	11.75	0	1,329	0.00%
2024/04/30	3	11.75	0	0.00	11.70	3	1,338	0.22%
2024/04/29	2	11.90	2	12.00	11.85	0	1,339	0.00%
2024/04/24	1	11.70	0	0.00	11.65	1	1,361	0.07%
2024/04/23	0	0.00	1	12.15	12.00	-1	1,368	-0.07%
2024/04/22	1	11.95	2	12.33	11.90	-1	1,374	-0.07%
2024/04/19	3	11.90	4	12.19	11.90	-1	1,352	-0.07%
2024/04/18	1	12.15	1	12.30	12.10	0	1,318	0.00%
2024/04/12	1	11.50	0	0.00	11.45	1	1,270	0.08%
2024/04/10	3	11.92	28	11.82	11.90	-25	1,334	-1.87%
2024/04/09	3	11.37	14	11.73	11.90	-11	1,188	-0.93%
2024/04/08	5	10.71	4	10.70	10.85	1	1,115	0.09%
2024/04/02	0	0.00	4	10.20	10.15	-4	1,085	-0.37%
2024/03/27	12	10.05	0	0.00	10.05	12	1,478	0.81%
2024/03/14	5	10.55	0	0.00	10.30	5	2,211	0.23%
2024/03/13	0	0.00	9	10.15	10.15	-9	2,196	-0.41%
2024/03/07	1	10.20	0	0.00	10.20	1	2,191	0.05%
2024/03/05	0	0.00	1	10.40	10.35	-1	2,182	-0.05%
2024/02/26	0	0.00	0.1	10.80	10.80	-0.1	2,154	0.00%
2024/02/21	0.1	11.20	0	0.00	10.95	0.1	2,180	0.00%
2024/02/19	10	11.25	4	11.25	11.25	6	2,225	0.27%
2024/02/02	12	10.60	0	0.00	10.60	12	2,245	0.53%
2024/01/24	1	11.60	1	11.75	11.45	0	2,154	0.00%
2024/01/19	1	11.60	0	0.00	11.25	1	2,108	0.05%
2024/01/17	2.4	11.82	2	11.93	11.75	0.4	2,065	0.02%
2024/01/15	0	0.00	0	12.15	12.15	0	2,014	0.00%
2024/01/09	0.3	12.65	0	0.00	12.60	0.3	1,942	0.02%
2024/01/05	0	0.00	1	13.25	13.40	-1	1,893	-0.05%
2024/01/04	3	13.48	3	13.23	13.45	0	1,847	0.00%
2024/01/02	0.3	13.10	0	0.00	12.95	0.3	1,749	0.02%
2023/12/29	1	13.05	5	13.06	13.05	-4	1,730	-0.23%
2023/12/28	1	12.60	0	12.85	12.60	1	1,693	0.06%
2023/12/27	11	13.36	0	0.00	13.00	11	1,658	0.66%
2023/12/26	31	13.38	0	0.00	13.55	31	1,613	1.92%
2023/12/25	9	13.64	40	13.62	13.65	-31	1,546	-2.00%
2023/12/22	11.5	12.65	0	0.00	12.55	11.5	1,287	0.89%
2023/12/21	16	13.30	9	13.40	13.05	7	1,243	0.57%
2023/12/20	14	13.21	0	0.00	13.55	14	1,154	1.21%
2023/12/19	27	12.44	21	12.81	12.90	6	945	0.63%
2023/12/18	5	12.35	65	12.90	12.90	-60	700	-8.57%
2023/12/15	2	11.35	4	11.75	11.75	-2	540	-0.37%
2023/12/04	2	11.15	2	11.15	11.20	0	464	0.00%
2023/11/28	0	0.00	10	10.89	10.90	-10	469	-2.13%
2023/11/27	10	10.85	0	0.00	10.80	10	470	2.13%
2023/11/17	0	0.00	3	11.23	11.10	-3	425	-0.71%
2023/11/16	1	11.20	0	0.00	11.00	1	399	0.25%
2023/11/13	2	10.45	2	10.38	10.35	0	317	0.00%
2023/11/08	0	0.00	2	10.10	10.20	-2	290	-0.69%
2023/11/07	0	0.00	1	9.66	10.30	-1	281	-0.36%
2023/08/28	0	0.00	6	9.54	9.50	-6	495	-1.21%
2023/08/21	0	0.00	1	9.60	9.57	-1	506	-0.20%
2023/08/16	0	0.00	2	9.56	9.55	-2	511	-0.39%
2023/08/15	0	0.00	4	9.76	9.69	-4	511	-0.78%
2023/08/14	2	9.68	5	9.66	9.65	-3	514	-0.58%
2023/08/10	1	9.83	0	0.00	9.83	1	516	0.19%
2023/07/31	51	10.00	0	0.00	9.90	51	471	10.81%
2023/07/27	1	10.15	4	10.15	10.20	-3	465	-0.64%
2023/07/13	2	9.72	2	9.77	9.69	0	491	0.00%
2023/07/12	0.2	9.96	2	9.97	9.78	-1.8	488	-0.37%
2023/07/11	1	9.98	0	0.00	9.96	1	482	0.21%
2023/07/07	50	10.05	0	0.00	10.05	50	490	10.20%
2023/06/28	2	10.25	0	0.00	10.30	2	482	0.41%
2023/06/26	0	0.00	30	10.40	10.45	-30	480	-6.24%
2023/06/15	0	0.00	3	10.35	10.35	-3	477	-0.63%
2023/06/14	2	10.30	0	0.00	10.30	2	475	0.42%
2023/06/12	2	10.50	0	0.00	10.40	2	488	0.41%
2023/05/30	3	10.30	0	0.00	10.25	3	560	0.54%
2023/05/29	2	10.30	0	0.00	10.35	2	580	0.34%
2023/05/26	1	10.40	0	0.00	10.30	1	594	0.17%
2023/05/23	0	0.00	2	10.80	10.80	-2	653	-0.31%
2023/05/09	1	10.45	0	0.00	10.30	1	808	0.12%
2023/04/28	0	0.00	2	10.63	10.75	-2	1,012	-0.20%
2023/04/26	0	0.00	1	10.40	10.50	-1	1,031	-0.10%
2023/04/24	1	10.60	0	0.00	10.55	1	1,068	0.09%
2023/04/20	1	11.00	0	0.00	10.95	1	1,083	0.09%
2023/04/14	0	0.00	2	11.50	11.55	-2	1,231	-0.16%
2023/04/06	1.3	11.31	0	0.00	11.30	1.3	1,688	0.08%
2023/03/21	1	11.50	0	0.00	11.40	1	2,623	0.04%
2023/03/10	1	12.00	0	0.00	11.95	1	2,635	0.04%
2023/03/09	1	12.15	1	12.15	12.30	0	2,627	0.00%
2023/03/08	1	12.35	0	0.00	12.40	1	2,639	0.04%
2023/03/07	0	0.00	1	12.55	12.55	-1	2,635	-0.04%
2023/03/06	1	12.25	0.3	12.25	12.20	0.7	2,622	0.03%
2023/03/01	1	12.10	0	0.00	12.10	1	2,597	0.04%
2023/02/24	1	12.50	0	0.00	12.45	1	2,580	0.04%
2023/02/23	0	0.00	17	12.70	12.65	-17	2,568	-0.66%
2023/02/22	1	12.55	48	12.55	12.55	-47	2,556	-1.84%
2023/02/20	0	0.00	2	12.55	12.55	-2	2,522	-0.08%
2023/02/17	0	0.00	6	12.20	12.45	-6	2,524	-0.24%
2023/02/16	0	0.00	1	12.20	12.15	-1	2,536	-0.04%
2023/02/13	2	11.95	0	0.00	12.00	2	2,522	0.08%
2023/02/10	7.3	12.08	0	0.00	11.95	7.3	2,514	0.29%
2023/02/09	1	12.30	26	12.30	12.30	-25	2,498	-1.00%
2023/02/08	0	0.00	1	12.50	12.45	-1	2,490	-0.04%
2023/02/06	2	12.35	0	0.00	12.30	2	2,443	0.08%
2023/02/02	21	12.43	0	0.00	12.45	21	2,416	0.87%
2023/02/01	0	0.00	46	12.55	12.55	-46	2,399	-1.92%
2023/01/31	1	12.60	1	12.55	12.65	0	2,340	0.00%
2023/01/30	0	0.00	2	12.30	12.35	-2	2,297	-0.09%
2023/01/13	0	0.00	2	12.10	11.90	-2	2,234	-0.09%
2023/01/12	7	12.17	0	0.00	12.00	7	2,227	0.31%
2023/01/10	2	12.10	1	12.20	12.00	1	2,191	0.05%
2023/01/09	20	12.25	2	12.23	12.20	18	2,182	0.82%
2023/01/05	21	12.43	20	12.15	12.05	1	2,192	0.05%
2023/01/04	71	12.60	53	12.33	12.35	18	2,172	0.83%
2023/01/03	0	0.00	1	12.30	12.50	-1	2,081	-0.05%
2022/12/30	7	12.41	20	12.60	12.05	-13	2,019	-0.64%
2022/12/29	1	11.65	0	0.00	11.70	1	1,876	0.05%
2022/12/28	21	12.00	0	0.00	11.75	21	1,859	1.13%
2022/12/27	20	12.05	4	11.95	12.05	16	1,809	0.88%
2022/12/26	48	12.60	0.3	12.35	12.35	47.7	1,754	2.72%
2022/12/23	12	12.70	0	0.00	12.70	12	1,637	0.73%
2022/12/22	17	12.14	54	12.34	12.55	-37	1,520	-2.43%
2022/12/21	0	0.00	45	11.90	11.90	-45	1,302	-3.46%
2022/12/20	15	10.94	0	0.00	10.85	15	1,244	1.21%
2022/12/19	31	11.32	1	11.05	11.05	30	1,225	2.45%
2022/12/16	0	0.00	4	11.54	11.45	-4	1,210	-0.33%
2022/12/15	27	11.66	6	11.40	11.45	21	1,158	1.81%
2022/12/14	6	11.28	7	11.39	11.00	-1	1,047	-0.10%
2022/12/13	16	11.16	10	11.25	11.25	6	918	0.65%
2022/12/12	1	10.05	0	0.00	10.25	1	821	0.12%
2022/12/06	2	10.53	0	0.00	10.40	2	834	0.24%
2022/12/05	0	0.00	2	10.75	10.90	-2	828	-0.24%
2022/12/02	0	0.00	5	10.60	10.45	-5	823	-0.61%
2022/12/01	5	10.50	1	10.65	10.45	4	851	0.47%
2022/11/29	1	10.05	0	0.00	10.30	1	842	0.12%
2022/11/28	2	9.98	0	0.00	10.05	2	868	0.23%
2022/11/15	2	10.30	2	10.40	10.40	0	974	0.00%
2022/11/14	1	9.95	2	10.15	10.20	-1	969	-0.10%
2022/11/09	0	0.00	1	9.73	9.66	-1	1,066	-0.09%
2022/11/08	0	0.00	13	9.58	9.60	-13	1,135	-1.14%
2022/11/07	11	9.48	4	9.56	9.60	7	1,246	0.56%
2022/11/02	1	9.37	3	9.42	9.37	-2	1,285	-0.16%
2022/11/01	0	0.00	1	9.25	9.25	-1	1,306	-0.08%
2022/10/31	0	0.00	1	9.27	9.09	-1	1,330	-0.08%
2022/10/28	1	9.16	0	0.00	9.08	1	1,386	0.07%
2022/10/27	0	0.00	1	9.40	9.41	-1	1,460	-0.07%
2022/10/26	0	0.00	2	9.25	9.24	-2	1,735	-0.12%
2022/10/24	0	0.00	3	9.37	9.27	-3	1,798	-0.17%
2022/10/20	1	9.02	2	9.24	9.35	-1	1,803	-0.06%
2022/10/19	3	9.42	23	9.47	9.35	-20	1,809	-1.11%
2022/10/18	1	9.56	1	9.27	9.36	0	1,816	0.00%
2022/10/17	2	8.89	1	9.14	9.14	1	1,812	0.06%
2022/10/14	1	9.27	4	9.23	9.34	-3	1,806	-0.17%
2022/10/13	20	9.24	0	0.00	8.65	20	1,801	1.11%
2022/10/11	1	9.59	0	0.00	9.61	1	1,787	0.06%
2022/09/30	0	0.00	2	9.79	9.93	-2	1,813	-0.11%
2022/09/29	0	0.00	1	9.82	9.83	-1	1,814	-0.06%
2022/09/28	6	10.12	6	9.86	9.45	0	1,811	0.00%
2022/09/27	1	9.85	7	9.76	9.91	-6	1,803	-0.33%
2022/09/26	1	10.05	10	9.85	9.70	-9	1,805	-0.50%
2022/09/22	3	10.35	2	10.30	10.25	1	1,817	0.06%
2022/09/20	1	10.95	0	0.00	10.85	1	1,818	0.05%
2022/09/19	1	11.00	0	0.00	10.90	1	1,821	0.05%
2022/09/14	1	11.10	0	0.00	11.20	1	1,818	0.05%
2022/09/07	3	11.32	0	0.00	10.95	3	1,883	0.16%
2022/09/06	1	11.00	1	11.00	11.00	0	1,882	0.00%
2022/09/02	1	11.30	0	0.00	11.15	1	1,897	0.05%
2022/09/01	4	11.59	0	0.00	11.50	4	1,875	0.21%
2022/08/31	1	11.75	0	0.00	11.95	1	1,860	0.05%
2022/08/29	4	11.96	0	0.00	11.85	4	1,848	0.22%
2022/08/26	4	12.44	0	0.00	12.45	4	1,829	0.22%
2022/08/25	19	12.36	0	0.00	12.35	19	1,817	1.05%
2022/08/24	10	12.35	25	12.42	12.40	-15	1,808	-0.83%
2022/08/22	1	12.05	11	12.10	12.05	-10	1,783	-0.56%
2022/08/19	16	12.33	2	12.33	12.30	14	1,781	0.79%
2022/08/18	7	12.53	11	12.60	12.50	-4	1,763	-0.23%
2022/08/17	1	12.50	46	12.49	12.40	-45	1,727	-2.61%
2022/08/16	0	0.00	3	12.03	12.00	-3	1,666	-0.18%
2022/08/15	4	12.13	5	12.24	12.25	-1	1,648	-0.06%
2022/08/12	26	12.07	7	12.15	11.80	19	1,594	1.19%
2022/08/11	18	11.41	17	11.55	11.50	1	1,500	0.07%
2022/08/10	1	11.35	0	0.00	11.35	1	1,493	0.07%
2022/08/09	0	0.00	2	11.40	11.35	-2	1,485	-0.13%
2022/08/08	6	11.89	1	11.65	11.55	5	1,483	0.34%
2022/08/05	16	12.05	19.1	12.02	12.10	-3.1	1,471	-0.21%
2022/08/04	28	11.93	0	0.00	11.90	28	1,459	1.92%
2022/08/03	0	0.00	3	12.47	12.40	-3	1,412	-0.21%
2022/08/02	22	12.42	28	12.63	12.50	-6	1,353	-0.44%
2022/08/01	0	0.00	1	12.25	12.25	-1	1,102	-0.09%
2022/07/29	7	11.14	7	11.10	11.15	0	1,060	0.00%
2022/07/28	4	11.14	0	0.00	11.10	4	1,068	0.37%
2022/07/26	1	11.30	0	0.00	11.40	1	1,086	0.09%
2022/07/25	0	0.00	1	11.70	11.80	-1	1,086	-0.09%
2022/07/20	0	0.00	1	11.75	11.45	-1	1,145	-0.09%
2022/07/19	1	11.60	2	11.58	11.60	-1	1,158	-0.09%
2022/07/15	0	0.00	6	11.20	11.10	-6	1,174	-0.51%
2022/07/12	12	11.55	0	0.00	10.95	12	1,217	0.99%
2022/07/11	4	11.70	0	0.00	11.90	4	1,264	0.32%
2022/07/07	15	11.30	25	11.60	11.60	-10	1,492	-0.67%
2022/07/06	11	11.43	0	0.00	11.40	11	1,536	0.72%
2022/07/04	0	0.00	1	11.70	11.65	-1	1,558	-0.06%
2022/06/21	0	0.00	2	13.10	13.20	-2	1,600	-0.12%
2022/06/20	6	12.78	5	12.45	12.35	1	1,610	0.06%
2022/06/17	2	13.35	11	13.35	13.40	-9	1,641	-0.55%
2022/06/15	11	14.03	0	0.00	13.95	11	1,811	0.61%
2022/06/09	1	14.95	0	0.00	15.00	1	1,864	0.05%
2022/05/24	0.1	15.45	0	0.00	15.20	0.1	3,452	0.00%
2022/05/23	2	15.30	0	0.00	15.45	2	3,476	0.06%
2022/05/20	0	0.00	1	15.20	15.25	-1	3,555	-0.03%
2022/05/18	0	0.00	2	15.55	15.45	-2	3,710	-0.05%
2022/05/17	0	0.00	5	15.00	15.15	-5	3,712	-0.13%
2022/05/16	2	14.75	1	14.90	14.75	1	3,708	0.03%
2022/05/12	0	0.00	8	14.56	14.30	-8	3,703	-0.22%
2022/05/11	1	14.95	3	15.00	14.95	-2	3,699	-0.05%
2022/05/10	4	14.95	0	0.00	15.40	4	3,705	0.11%
2022/05/09	2	15.00	0	0.00	14.85	2	3,706	0.05%
2022/05/06	11	15.65	3	15.75	15.70	8	3,710	0.22%
2022/05/05	0	0.00	5	16.55	16.55	-5	3,734	-0.13%
2022/04/29	5	17.00	0	0.00	16.90	5	3,764	0.13%
2022/04/28	2	17.23	0	0.00	17.00	2	3,821	0.05%
2022/04/27	6	17.14	0	0.00	17.10	6	3,820	0.16%
2022/04/26	6	17.85	0	0.00	17.70	6	3,797	0.16%
2022/04/25	0	0.00	3	18.60	18.20	-3	3,780	-0.08%
2022/04/22	1	19.70	1	19.40	19.25	0	3,792	0.00%
2022/04/21	2	19.53	1	19.30	19.25	1	3,817	0.03%
2022/04/20	14	19.56	6	19.55	19.50	8	3,856	0.21%
2022/04/19	19	19.98	0	0.00	19.85	19	3,879	0.49%
2022/04/18	13	20.22	0	0.00	19.85	13	3,906	0.33%
2022/04/15	7	21.05	7	20.95	20.90	0	3,906	0.00%
2022/04/14	14	20.85	19	20.93	21.00	-5	3,863	-0.13%
2022/04/13	23	20.82	18	20.69	20.95	5	3,812	0.13%
2022/04/12	1	19.55	7	19.71	20.00	-6	3,677	-0.16%
2022/04/11	8	19.55	18	19.64	19.25	-10	3,643	-0.27%
2022/04/08	0	0.00	5	19.24	19.20	-5	3,635	-0.14%
2022/04/07	1	19.70	3	19.15	19.00	-2	3,634	-0.06%
2022/04/06	5	19.15	0	0.00	19.15	5	3,626	0.14%
2022/04/01	1	19.60	0	0.00	19.60	1	3,624	0.03%
2022/03/30	5	19.70	0	0.00	19.80	5	3,644	0.14%
2022/03/29	0	0.00	9	19.63	19.70	-9	3,641	-0.25%
2022/03/28	7	19.81	0	0.00	19.95	7	3,650	0.19%
2022/03/25	2	20.50	1	20.40	20.40	1	3,674	0.03%
2022/03/24	8	20.58	0	0.00	20.60	8	3,714	0.22%
2022/03/23	12	20.43	0	0.00	20.50	12	3,750	0.32%
2022/03/22	3	20.47	10	20.63	20.75	-7	3,723	-0.19%
2022/03/21	3	20.63	8	20.61	20.40	-5	3,665	-0.14%
2022/03/18	5	19.64	4	19.79	19.60	1	3,564	0.03%
2022/03/17	1	19.45	0	0.00	19.40	1	3,530	0.03%
2022/03/16	5	19.83	3	19.53	19.10	2	3,538	0.06%
2022/03/15	2	20.00	0	0.00	19.80	2	3,519	0.06%
2022/03/14	8	20.48	2	20.45	20.35	6	3,566	0.17%
2022/03/11	6	20.65	16	20.66	20.60	-10	3,571	-0.28%
2022/03/10	17	20.53	14	20.43	20.40	3	3,498	0.09%
2022/03/09	11	20.42	0	0.00	20.45	11	3,289	0.33%
2022/03/08	8	21.23	18	21.34	20.25	-10	3,182	-0.31%
2022/03/07	3	20.18	10	20.26	20.40	-7	2,659	-0.26%
2022/03/04	0	0.00	1	20.05	19.85	-1	2,517	-0.04%
2022/03/03	2	20.13	0	0.00	20.05	2	2,512	0.08%
2022/03/02	6	20.37	9	20.50	20.35	-3	2,498	-0.12%
2022/03/01	7	20.56	2	20.65	20.20	5	2,485	0.20%
2022/02/25	0	0.00	5	18.76	19.30	-5	2,499	-0.20%
2022/02/24	2	18.83	5	18.37	18.05	-3	2,511	-0.12%
2022/02/23	2	18.93	3	18.95	19.00	-1	2,511	-0.04%
2022/02/22	2	19.63	10	19.10	18.80	-8	2,533	-0.32%
2022/02/21	13	20.18	1	20.35	20.00	12	2,475	0.48%
2022/02/18	0	0.00	0.2	19.00	19.05	-0.2	2,326	-0.01%
2022/02/15	1	18.85	0	0.00	18.50	1	2,455	0.04%
2022/02/14	0	0.00	1	18.85	18.70	-1	2,624	-0.04%
2022/02/10	0	0.00	2	18.95	19.10	-2	2,810	-0.07%
2022/02/09	0	0.00	1	19.00	19.00	-1	3,068	-0.03%
2022/02/08	0	0.00	5	18.68	18.95	-5	3,110	-0.16%
2022/02/07	1	18.25	4	18.25	18.70	-3	3,162	-0.09%
2022/01/26	1	17.45	3	17.45	17.50	-2	3,236	-0.06%
2022/01/25	2	17.33	0	0.00	17.10	2	3,291	0.06%
2022/01/24	3	17.45	11	17.61	17.75	-8	3,330	-0.24%
2022/01/21	24	18.21	29	17.89	17.75	-5	3,376	-0.15%
2022/01/20	5	18.45	1	18.35	18.45	4	3,390	0.12%
2022/01/19	0	0.00	3	18.07	18.15	-3	3,454	-0.09%
2022/01/18	0	0.00	3	18.55	18.30	-3	3,497	-0.09%
2022/01/17	1	17.85	0	0.00	18.50	1	3,550	0.03%
2022/01/14	4	18.19	0	0.00	18.10	4	3,655	0.11%
2022/01/13	2	19.35	8	18.98	19.05	-6	3,787	-0.16%
2022/01/12	0	0.00	0.3	18.60	18.75	-0.3	3,810	-0.01%
2022/01/11	11	18.95	0	0.00	18.80	11	3,818	0.29%
2022/01/10	2.1	19.42	0	0.00	19.35	2.1	3,855	0.05%
2022/01/07	0	0.00	1	19.70	19.80	-1	3,905	-0.03%
2022/01/06	2	20.13	0	0.00	20.05	2	3,963	0.05%
2022/01/04	1	20.40	0	0.00	20.40	1	4,092	0.02%
2022/01/03	6	20.80	0	0.00	20.70	6	4,227	0.14%
2021/12/29	3	21.30	1	21.35	21.30	2	4,503	0.04%
2021/12/28	1	21.10	1	21.15	21.20	0	4,660	0.00%
2021/12/27	2	21.25	0	0.00	21.20	2	4,797	0.04%
2021/12/23	2	21.55	1	21.60	21.60	1	5,087	0.02%
2021/12/22	3	21.65	0	0.00	21.60	3	5,170	0.06%
2021/12/21	5	21.40	5	21.85	21.90	0	5,225	0.00%
2021/12/20	0	0.00	7	22.22	22.00	-7	5,248	-0.13%
2021/12/17	5	21.70	7	21.96	21.75	-2	5,268	-0.04%
2021/12/15	5	21.25	0	0.00	21.40	5	5,416	0.09%
2021/12/14	2	21.30	0	0.00	21.15	2	5,524	0.04%
2021/12/13	1	21.80	3	21.70	21.90	-2	5,625	-0.04%
2021/12/09	1	21.30	0	0.00	21.30	1	5,848	0.02%
2021/12/08	3.3	21.95	6	22.31	21.60	-2.7	6,202	-0.04%
2021/12/07	0	0.00	1	21.50	21.50	-1	6,585	-0.02%
2021/12/03	7	21.24	1	21.35	20.90	6	7,154	0.08%
2021/12/02	1	20.70	0	0.00	20.80	1	7,543	0.01%
2021/11/30	0	0.00	0.2	21.00	21.00	-0.2	9,015	0.00%
2021/11/26	3	21.30	1	21.70	21.15	2	10,477	0.02%
2021/11/25	4	22.49	3	22.07	21.90	1	11,837	0.01%
2021/11/24	1.1	22.16	3	22.25	22.25	-1.9	12,448	-0.02%
2021/11/23	2	22.25	4.1	21.50	21.25	-2.1	12,808	-0.02%
2021/11/22	1	20.50	1	20.50	21.10	0	12,958	0.00%
2021/11/19	7	21.22	3	21.18	20.80	4	13,024	0.03%
2021/11/18	5	21.75	0	0.00	21.60	5	13,175	0.04%
2021/11/16	5	22.12	1	21.85	21.80	4	13,646	0.03%
2021/11/15	5	22.27	1	22.35	22.30	4	13,861	0.03%
2021/11/12	5	22.94	2	22.88	22.60	3	14,325	0.02%
2021/11/11	8	23.38	15	22.88	22.80	-7	14,655	-0.05%
2021/11/10	7	22.43	4	22.43	22.40	3	14,788	0.02%
2021/11/09	18	22.72	3	22.50	22.95	15	14,964	0.10%
2021/11/08	14	23.23	28	23.21	23.35	-14	15,243	-0.09%
2021/11/05	15	21.61	3	21.45	21.55	12	15,725	0.08%
2021/11/04	6	22.06	0	0.00	21.90	6	15,992	0.04%
2021/11/03	3	22.12	5	22.69	22.55	-2	16,507	-0.01%
2021/11/02	21	22.62	23	22.16	21.80	-2	16,981	-0.01%
2021/11/01	4	22.40	1	22.80	22.10	3	17,372	0.02%
2021/10/29	2	22.28	1	22.05	22.35	1	17,871	0.01%
2021/10/28	100	22.52	103	21.92	22.55	-3	18,715	-0.02%	大賣/
2021/10/27	3	22.78	3	22.77	22.55	0	19,833	0.00%
2021/10/26	1	23.40	0	0.00	23.40	1	21,339	0.00%
2021/10/25	1	23.95	12	23.59	23.55	-11	22,195	-0.05%
2021/10/22	9	23.52	3	23.75	23.50	6	22,886	0.03%
2021/10/21	1	24.30	7.1	24.43	24.90	-6.1	23,166	-0.03%
2021/10/20	7	23.81	1	23.65	23.60	6	23,771	0.03%
2021/10/19	1	24.05	4	23.96	23.95	-3	24,544	-0.01%
2021/10/18	3	23.53	3	24.03	23.55	0	25,200	0.00%
2021/10/15	1	23.50	1	23.85	23.90	0	26,677	0.00%
2021/10/14	1	23.65	1	23.25	23.45	0	28,213	0.00%
2021/10/13	3	23.62	2.9	23.34	23.10	0.1	28,536	0.00%
2021/10/12	1	24.40	1	24.50	23.80	0	28,954	0.00%
2021/10/08	4	25.20	7	24.90	24.70	-3	28,963	-0.01%
2021/10/07	5	25.51	5	25.92	25.60	0	28,928	0.00%
2021/10/06	13	26.04	5	26.40	25.45	8	29,042	0.03%
2021/10/05	9	25.17	12	25.10	26.00	-3	29,197	-0.01%
2021/10/04	10	25.35	10	25.90	24.25	0	29,129	0.00%
2021/10/01	10	26.69	7	27.02	26.30	3	29,195	0.01%
2021/09/30	6	27.45	18	27.45	28.20	-12	29,151	-0.04%
2021/09/29	1	26.30	10	26.57	26.40	-9	29,093	-0.03%
2021/09/28	10	27.08	3	27.83	27.00	7	29,241	0.02%
2021/09/27	1	28.00	24	27.90	27.90	-23	29,571	-0.08%
2021/09/24	8	28.13	19	28.07	27.95	-11	30,714	-0.04%
2021/09/23	2	28.15	17	27.75	27.60	-15	30,694	-0.05%
2021/09/22	4	27.78	3	27.55	27.50	1	30,675	0.00%
2021/09/17	22	29.45	45	29.27	29.45	-23	30,768	-0.07%
2021/09/16	113	30.07	40	29.45	29.40	73	31,062	0.24%	大買/
2021/09/15	47	29.79	58	29.81	29.85	-11	31,140	-0.04%
2021/09/14	31	30.13	106	29.86	30.15	-75	31,456	-0.24%	大賣/
2021/09/13	8	30.73	6	31.01	30.65	2	31,634	0.01%
2021/09/10	106	30.62	17	30.65	30.20	89	31,363	0.28%	大買/
2021/09/09	12	29.73	7	30.06	29.55	5	30,947	0.02%
2021/09/08	23	30.38	13	29.96	29.45	10	30,750	0.03%
2021/09/07	18	30.45	6	30.33	30.10	12	30,793	0.04%
2021/09/06	94	31.13	77	31.37	30.70	17	30,448	0.06%
2021/09/03	300	31.67	293.2	31.00	30.20	6.8	29,739	0.02%	大買/大賣/
2021/09/02	18	30.67	2	30.10	29.90	16	29,039	0.06%
2021/09/01	133	31.65	151	31.52	31.50	-18	28,708	-0.06%	大買/大賣/
2021/08/31	101	30.38	97	30.08	31.00	4	27,656	0.01%	大買/
2021/08/30	28	28.60	50.1	28.80	28.80	-22.1	26,361	-0.08%
2021/08/27	25	27.21	2	27.40	27.00	23	25,819	0.09%
2021/08/26	2	27.80	26	28.37	28.65	-24	25,429	-0.09%
2021/08/25	8	25.98	1	25.95	26.05	7	25,455	0.03%
2021/08/24	121	25.69	116	26.15	26.30	5	25,652	0.02%	大買/大賣/
2021/08/23	7	26.28	12	26.90	26.15	-5	26,158	-0.02%
2021/08/20	15	25.32	7	25.41	25.15	8	26,068	0.03%
2021/08/19	25	25.83	7	25.24	25.60	18	25,902	0.07%
2021/08/18	58	27.23	65	26.07	27.20	-7	25,684	-0.03%
2021/08/17	31	27.79	35	27.95	26.05	-4	25,254	-0.02%
2021/08/16	108	30.99	127	30.03	28.85	-19	24,921	-0.08%	大買/大賣/
2021/08/13	19	30.88	13	30.77	30.75	6	24,714	0.02%
2021/08/12	10	31.19	9	31.58	31.60	1	24,641	0.00%
2021/08/11	33	30.98	34	31.57	30.60	-1	24,487	0.00%
2021/08/10	11	30.76	9	30.39	30.55	2	24,152	0.01%
2021/08/09	38	31.81	30.6	32.04	31.15	7.4	23,833	0.03%
2021/08/06	21	31.22	20	31.67	30.45	1	23,457	0.00%
2021/08/05	22	30.84	92	30.53	30.25	-70	23,151	-0.30%
2021/08/04	24	33.60	11	33.20	32.65	13	23,075	0.06%
2021/08/03	25	33.69	25.6	33.59	34.00	-0.6	23,486	0.00%
2021/08/02	78	33.15	101.3	33.43	34.80	-23.3	23,012	-0.10%	大賣/
2021/07/30	182.1	33.57	64	33.02	31.65	118.1	22,061	0.54%	大買/鉅額交易
2021/07/29	21	29.98	46.5	30.50	31.75	-25.5	20,638	-0.12%
2021/07/28	36.1	28.84	42	28.25	28.90	-6	19,798	-0.03%
2021/07/27	38	28.01	17	28.19	27.15	21	19,108	0.11%
2021/07/26	51	29.80	51	29.98	29.45	0	18,832	0.00%
2021/07/23	35	28.71	59.1	28.78	29.45	-24.1	18,177	-0.13%
2021/07/22	24	28.00	22	27.64	26.80	2	17,385	0.01%
2021/07/21	70	30.70	65.7	31.00	29.35	4.3	16,732	0.03%
2021/07/20	27.1	27.23	30	27.55	29.15	-3	15,257	-0.02%
2021/07/19	8	25.01	10	26.00	26.50	-2	13,752	-0.01%
2021/07/16	10	24.06	7	24.42	24.10	3	13,551	0.02%
2021/07/15	0	0.00	14.6	23.58	23.65	-14.6	13,496	-0.11%
2021/07/14	16	21.89	2	21.03	21.50	14	13,944	0.10%
2021/07/13	35.1	23.74	1	24.40	23.05	34.1	13,948	0.24%
2021/07/12	8	25.20	48.1	24.97	25.55	-40.1	14,056	-0.29%
2021/07/09	15	22.80	3	23.10	23.25	12	13,901	0.09%
2021/07/08	20	23.45	5	23.18	23.35	15	14,077	0.11%
2021/07/07	0	0.00	2	22.23	22.00	-2	14,053	-0.01%
2021/07/06	10	22.31	3.9	22.04	21.90	6.2	14,187	0.04%
2021/07/05	8	23.90	155	23.03	22.80	-147	14,330	-1.03%	大賣/鉅額交易
2021/07/02	5	21.92	7.1	22.31	22.40	-2.1	14,304	-0.01%
2021/07/01	37.1	22.79	43.1	22.79	22.85	-6	13,927	-0.04%
2021/06/30	0	0.00	102	20.80	20.80	-102	12,758	-0.80%	大賣/鉅額交易
2021/06/29	0	0.00	1	18.95	18.95	-1	12,756	-0.01%
2021/06/28	5	16.57	39	16.67	17.25	-34	12,741	-0.27%
2021/06/25	224	15.83	61	16.07	15.70	163	12,518	1.30%	大買/鉅額交易
2021/06/24	4	15.04	2	15.28	15.00	2	12,130	0.02%
2021/06/23	132	15.47	16	15.08	14.55	116	11,933	0.97%	大買/鉅額交易
2021/06/22	19	14.87	44	15.02	15.20	-25	11,521	-0.22%
2021/06/21	3	13.95	34	14.15	13.85	-31	11,156	-0.28%
2021/06/18	28	14.43	71	14.47	14.35	-43	11,057	-0.39%
2021/06/17	29	14.67	30	14.62	14.55	-1	11,027	-0.01%
2021/06/16	8	15.11	5	14.90	14.35	3	10,959	0.03%
2021/06/15	11	14.95	2	14.15	15.00	9	10,575	0.09%
2021/06/11	2	14.60	3	14.55	14.30	-1	10,507	-0.01%
2021/06/09	0	0.00	26	14.63	14.35	-26	10,430	-0.25%
2021/06/08	3	14.65	0	0.00	14.90	3	10,383	0.03%
2021/06/07	1	14.55	22	14.55	14.50	-21	10,323	-0.20%
2021/06/04	8	15.33	186	15.24	15.10	-178	10,245	-1.74%	大賣/鉅額交易
2021/06/03	10	15.39	9	15.42	15.40	1	10,157	0.01%
2021/06/02	348	15.25	39	15.27	15.50	309	10,056	3.07%	大買/鉅額交易
2021/06/01	52	14.92	38.1	15.18	14.95	13.9	9,822	0.14%
2021/05/31	39	15.41	107	15.47	15.15	-68	9,563	-0.71%	大賣/
2021/05/28	7	13.76	6	13.99	14.15	1	8,964	0.01%
2021/05/27	1	13.15	2	13.33	12.90	-1	8,815	-0.01%
2021/05/26	3	12.63	7	12.91	12.95	-4	8,751	-0.05%
2021/05/25	4	12.65	0	0.00	12.75	4	8,718	0.05%
2021/05/24	2	13.35	2	13.45	13.15	0	8,686	0.00%
2021/05/21	6	12.78	16	13.28	13.30	-10	8,687	-0.12%
2021/05/20	39.1	13.71	8	13.49	12.95	31.1	8,606	0.36%
2021/05/19	29	13.97	40	14.05	14.25	-11	8,461	-0.13%
2021/05/18	29	13.21	18	13.28	13.35	11	8,194	0.13%
2021/05/14	6	13.98	0	0.00	13.85	6	7,779	0.08%
2021/05/13	31	15.35	2	15.35	15.35	29	7,563	0.38%
2021/05/12	12	18.24	93	17.56	17.05	-81	7,301	-1.11%
2021/05/11	90	19.03	17.3	19.32	18.90	72.7	6,983	1.04%
2021/05/10	1	17.60	16	16.82	17.60	-15	6,038	-0.25%
2021/05/07	13	15.52	15	16.09	16.00	-2	5,603	-0.04%
2021/05/06	0	0.00	13	15.90	16.15	-13	5,359	-0.24%
2021/05/05	4	14.89	20	14.80	14.85	-16	5,211	-0.31%
2021/05/04	8	14.70	0	0.00	14.50	8	5,181	0.15%
2021/05/03	0	0.00	13	16.44	16.10	-13	5,194	-0.25%
2021/04/29	34	15.55	3	16.18	16.10	31	5,076	0.61%
2021/04/28	0	0.00	10	15.10	15.10	-10	4,960	-0.20%
2021/04/27	2	14.85	5	14.83	14.80	-3	4,919	-0.06%
2021/04/26	3	14.87	14	15.04	15.20	-11	4,875	-0.23%
2021/04/23	3	14.15	4	14.68	14.70	-1	4,808	-0.02%
2021/04/22	6.5	16.37	12	16.33	15.70	-5.5	4,712	-0.12%
2021/04/21	11	15.81	10.9	16.16	16.20	0.1	4,522	0.00%
2021/04/20	57	15.31	22	15.58	15.75	35	4,095	0.85%
2021/04/19	1	13.85	10	14.24	14.35	-9	3,569	-0.25%
2021/04/16	3	13.00	13	12.80	13.05	-10	3,468	-0.29%
2021/04/15	14	11.86	26	11.89	11.90	-12	3,155	-0.38%
2021/04/14	0	0.00	20	11.62	11.65	-20	2,979	-0.67%
2021/04/13	16	11.34	26	11.33	11.10	-10	2,747	-0.36%
2021/04/12	17	10.82	18	10.76	11.20	-1	2,628	-0.04%
2021/04/09	11	10.33	30	10.55	10.35	-19	2,446	-0.78%
2021/04/08	5	9.44	37	9.71	10.05	-32	2,212	-1.45%
2021/04/07	2	9.20	8	9.19	9.18	-6	2,071	-0.29%
2021/04/06	1	8.97	10	9.15	9.15	-9	2,093	-0.43%
2021/04/01	15	9.00	31	9.08	8.96	-16	2,120	-0.75%
2021/03/31	0	0.00	19	9.07	9.29	-19	2,104	-0.90%
2021/03/30	3	8.75	11	8.74	8.74	-8	2,109	-0.38%
2021/03/26	3	8.87	2	8.82	8.80	1	2,449	0.04%
2021/03/25	2	8.88	0	0.00	8.80	2	2,637	0.08%
2021/03/24	9	8.92	0	0.00	8.85	9	2,690	0.33%
2021/03/23	7	8.87	0	0.00	8.85	7	2,721	0.26%
2021/03/22	2	9.00	5	9.18	9.00	-3	2,798	-0.11%
2021/03/19	14	8.78	0	0.00	8.77	14	2,948	0.47%
2021/03/18	17	8.96	0.6	8.83	8.87	16.4	2,978	0.55%
2021/03/17	0	0.00	1	8.99	8.91	-1	3,080	-0.03%
2021/03/16	1	9.02	0	0.00	8.98	1	3,235	0.03%
2021/03/15	0	0.00	1	9.12	9.07	-1	3,228	-0.03%
2021/03/12	10	9.10	0	0.00	9.11	10	3,241	0.31%
2021/03/11	14	9.18	0	0.00	9.12	14	3,260	0.43%
2021/03/10	7	9.21	0	0.00	9.18	7	3,271	0.21%
2021/03/09	3	9.26	22	9.35	9.50	-19	3,265	-0.58%
2021/03/08	2	9.14	0	0.00	9.45	2	3,233	0.06%
2021/03/05	24	8.99	0	0.00	9.00	24	3,254	0.74%
2021/03/04	16	9.31	6	9.45	9.29	10	3,309	0.30%
2021/03/03	10	9.71	13	9.33	9.53	-3	3,341	-0.09%
2021/03/02	3	9.06	25	9.06	9.29	-22	3,262	-0.67%
2021/02/26	6	8.94	20	8.87	8.94	-14	3,250	-0.43%
2021/02/25	6	9.04	0	0.00	9.02	6	3,343	0.18%
2021/02/24	18	9.06	11	8.96	8.94	7	3,556	0.20%
2021/02/23	24	9.22	5.8	9.21	9.26	18.2	3,616	0.50%
2021/02/22	0	0.00	6	8.68	8.80	-6	3,554	-0.17%
2021/02/19	3	8.40	4	8.53	8.53	-1	3,530	-0.03%
2021/02/18	1	8.54	3	8.63	8.69	-2	3,519	-0.06%
2021/02/17	2	8.40	23	8.36	8.50	-21	3,500	-0.60%
2021/02/05	1	8.23	8	8.37	8.32	-7	3,488	-0.20%
2021/02/04	9	8.23	0	0.00	8.22	9	3,479	0.26%
2021/02/03	2	8.57	10	8.47	8.39	-8	3,476	-0.23%
2021/02/02	8	8.77	30	8.87	8.86	-22	3,452	-0.64%
2021/02/01	2	7.74	34	7.96	8.39	-32	3,382	-0.95%
2021/01/29	5	7.83	0	0.00	7.72	5	3,357	0.15%
2021/01/28	3	7.89	3	7.95	7.95	0	3,347	0.00%
2021/01/27	4	8.07	0	0.00	8.20	4	3,339	0.12%
2021/01/26	1	8.30	3	8.60	8.30	-2	3,321	-0.06%
2021/01/25	38	8.86	14	8.70	8.92	24	3,287	0.73%
2021/01/21	2	7.53	0	0.00	7.38	2	3,193	0.06%
2021/01/20	5	7.44	0	0.00	7.35	5	3,190	0.16%
2021/01/19	2	7.86	5	8.04	7.83	-3	3,172	-0.09%
2021/01/15	2	8.13	0	0.00	8.06	2	3,155	0.06%
2021/01/14	11	8.60	0	0.00	8.50	11	3,149	0.35%
2021/01/12	3	8.53	0	0.00	8.50	3	3,132	0.10%
2021/01/11	4	9.04	0	0.00	9.03	4	3,107	0.13%
2021/01/08	2	9.28	0	0.00	9.26	2	3,103	0.06%
2021/01/07	1	9.41	4	9.46	9.41	-3	3,122	-0.10%
2021/01/06	4	9.65	0	0.00	9.52	4	3,186	0.13%
2021/01/05	6	9.96	11	10.07	9.91	-5	3,148	-0.16%
2021/01/04	9	9.87	14	9.93	9.84	-5	3,084	-0.16%
2020/12/31	4	9.53	3	9.60	9.62	1	3,056	0.03%
2020/12/30	0	0.00	7	9.84	9.86	-7	3,085	-0.23%
2020/12/29	2	9.54	8	9.56	9.41	-6	3,033	-0.20%
2020/12/28	10	9.25	0	0.00	9.12	10	2,985	0.33%
2020/12/25	14	9.60	10	9.65	9.53	4	2,915	0.14%
2020/12/24	9	9.75	0	0.00	9.66	9	2,883	0.31%
2020/12/23	4	9.59	0	0.00	10.00	4	2,817	0.14%
2020/12/22	4	10.20	13	10.99	9.86	-9	2,748	-0.33%
2020/12/21	7	9.92	18	9.98	10.10	-11	2,494	-0.44%
2020/12/18	3	9.27	7	8.92	9.20	-4	2,324	-0.17%
2020/12/17	4	8.85	6	8.81	8.81	-2	2,285	-0.09%
2020/12/16	1	8.76	35	8.82	8.86	-34	2,282	-1.49%
2020/12/15	30	8.39	30.6	8.59	8.88	-0.6	2,257	-0.03%
2020/12/14	0	0.00	2	7.84	8.25	-2	2,105	-0.09%
2020/12/11	9	8.03	6	7.90	7.86	3	2,074	0.14%
2020/12/10	15	8.03	23	8.11	8.18	-8	1,977	-0.40%
2020/12/09	0	0.00	10	7.55	7.44	-10	1,832	-0.55%
2020/12/08	12	7.41	1	7.44	7.38	11	1,847	0.60%
2020/12/07	3	7.54	10	7.29	7.28	-7	1,852	-0.38%
2020/12/04	3	7.74	5	7.61	7.64	-2	1,878	-0.11%
2020/12/03	12	7.71	0	0.00	7.70	12	1,979	0.61%
2020/12/02	5	7.80	1	7.99	7.75	4	1,974	0.20%
2020/12/01	9	8.06	5	8.15	7.98	4	2,033	0.20%
2020/11/30	5	8.40	128	8.25	8.31	-123	1,989	-6.18%	大賣/鉅額交易
2020/11/27	16	8.03	10	8.14	8.36	6	1,926	0.31%
2020/11/26	11	7.61	3	7.61	7.75	8	1,854	0.43%
2020/11/25	13	7.64	12	7.67	7.67	1	1,837	0.05%
2020/11/24	70	7.87	7.5	7.74	7.60	62.5	1,795	3.48%
2020/11/23	82.5	8.00	14	7.98	8.10	68.5	1,687	4.06%
2020/11/20	1	7.37	1	7.34	7.37	0	1,451	0.00%
2020/11/18	0	0.00	5	6.71	6.70	-5	1,344	-0.37%
2020/11/12	2	6.76	7	6.74	6.67	-5	1,352	-0.37%
2020/11/11	1	6.67	2	6.82	6.81	-1	1,354	-0.07%
2020/11/10	2	6.67	1	6.77	6.65	1	1,348	0.07%
2020/11/09	0	0.00	2	6.74	6.75	-2	1,343	-0.15%
2020/11/06	5	6.64	0	0.00	6.60	5	1,338	0.37%
2020/11/05	5	6.81	2	6.79	6.77	3	1,330	0.23%
2020/11/04	2	6.77	11	6.76	6.80	-9	1,330	-0.68%
2020/11/03	2	6.65	0	0.00	6.76	2	1,328	0.15%
2020/11/02	0	0.00	15	6.56	6.60	-15	1,332	-1.13%
2020/10/30	5	6.81	0	0.00	6.70	5	1,328	0.38%
2020/10/29	1	6.87	0	0.00	6.85	1	1,317	0.08%
2020/10/28	2	7.23	1	7.26	7.02	1	1,312	0.08%
2020/10/26	5	6.74	0	0.00	6.79	5	1,292	0.39%
2020/10/22	1	6.92	0	0.00	6.89	1	1,278	0.08%
2020/10/21	7	7.12	0	0.00	7.13	7	1,261	0.56%
2020/10/20	5	7.07	0	0.00	7.09	5	1,252	0.40%
2020/10/19	6	7.20	3	7.38	7.14	3	1,243	0.24%
2020/10/16	4	7.11	18	7.25	7.20	-14	1,229	-1.14%
2020/10/15	9	7.43	8	7.43	7.31	1	1,209	0.08%
2020/10/14	27	7.65	15	7.54	7.66	12	1,163	1.03%
2020/10/13	0	0.00	5	7.03	7.07	-5	1,077	-0.46%
2020/10/12	2	7.03	0	0.00	7.02	2	1,059	0.19%
2020/10/08	1	7.18	5	7.28	7.16	-4	1,048	-0.38%
2020/10/07	7	7.33	21	7.60	7.43	-14	1,025	-1.37%
2020/10/06	0	0.00	1	6.85	6.96	-1	958	-0.10%
2020/10/05	2	6.16	0	0.00	6.33	2	931	0.21%
2020/09/30	4	6.08	6	6.20	6.22	-2	933	-0.21%
2020/09/29	1	6.31	0	0.00	6.26	1	925	0.11%
2020/09/28	8	6.66	2	6.72	6.60	6	911	0.66%
2020/09/25	4	6.41	0	0.00	6.58	4	905	0.44%
2020/09/24	3	6.92	2	6.97	6.89	1	882	0.11%
2020/09/23	2	6.96	3	7.07	7.25	-1	848	-0.12%
2020/09/22	3	7.08	3	7.00	6.89	0	818	0.00%
2020/09/18	5	7.73	15	7.68	7.72	-10	754	-1.33%
2020/09/15	1	6.70	2	6.44	6.55	-1	653	-0.15%
2020/09/14	2	6.24	0	0.00	6.22	2	635	0.31%
2020/09/10	5	6.99	0.6	6.93	7.05	4.4	586	0.76%
2020/09/09	43	6.88	1	6.65	7.27	42	555	7.56%
2020/09/08	4	7.95	70	7.56	7.00	-66	495	-13.31%
2020/09/07	0	0.00	2	7.23	7.23	-2	367	-0.54%
2020/09/04	6	6.02	53	6.57	6.58	-47	352	-13.32%
2020/09/03	0	0.00	1	5.99	5.99	-1	252	-0.40%
2020/09/02	10	5.45	1.6	5.45	5.45	8.4	235	3.58%
2020/08/31	0	0.00	1	4.51	4.51	-1	197	-0.51%
2020/08/27	0	0.00	1	4.08	4.08	-1	180	-0.55%
2020/08/26	0	0.00	1	4.08	4.08	-1	179	-0.56%
2020/08/24	0	0.00	0.6	4.00	4.05	-0.6	176	-0.37%
2020/07/09	0	0.00	1	4.10	4.06	-1	118	-0.84%
2020/06/22	0	0.00	3	4.09	4.09	-3	104	-2.87%
2020/06/17	0	0.00	1	4.13	4.09	-1	103	-0.97%
2020/06/16	0	0.00	1	4.01	4.04	-1	100	-0.99%
2020/06/09	0	0.00	2	4.07	4.03	-2	106	-1.89%
2020/06/08	0	0.00	3	4.06	4.03	-3	104	-2.87%
2020/06/02	0	0.00	1	3.95	3.90	-1	102	-0.97%
2020/05/22	1	3.81	0	0.00	3.80	1	116	0.86%
2020/05/12	1	3.86	0	0.00	3.84	1	119	0.83%
2020/04/07	1	3.71	0	0.00	3.73	1	143	0.70%
2020/03/06	0	0.00	2	4.18	4.17	-2	140	-1.42%
2020/01/30	3	3.76	0	0.00	3.88	3	102	2.93%
2020/01/07	0	0.00	2	4.32	4.31	-2	88	-2.27%
2019/12/30	0	0.00	6	4.14	4.15	-6	78	-7.66%
2019/12/26	0	0.00	8	4.14	4.11	-8	75	-10.57%
2019/12/25	0	0.00	9	4.05	4.08	-9	71	-12.63%
2019/12/19	0	0.00	3	4.12	4.14	-3	68	-4.38%
2019/12/17	21	4.11	0	0.00	4.15	21	67	31.17%
2019/12/04	0	0.00	5	4.17	4.17	-5	55	-8.94%
2019/12/03	0	0.00	5	4.18	4.19	-5	55	-9.00%
2019/12/02	0	0.00	15	4.17	4.18	-15	54	-27.32%
2019/11/29	0	0.00	3	4.25	4.14	-3	55	-5.45%
2019/11/26	19	4.37	5	4.38	4.36	14	53	26.25%
2019/11/25	1	4.38	3	4.37	4.37	-2	52	-3.78%
2019/11/19	0	0.00	5	4.32	4.28	-5	58	-8.51%
2019/11/18	0	0.00	63	4.32	4.30	-63	60	-104.30%
2019/11/07	0	0.00	28	4.49	4.49	-28	62	-45.00%
2019/11/06	0	0.00	11	4.51	4.50	-11	61	-17.88%
2019/10/31	0	0.00	14	4.51	4.50	-14	61	-22.65%
2019/09/11	0	0.00	0.1	4.71	4.74	-0.1	68	-0.12%
2019/08/26	0	0.00	1	4.55	4.57	-1	74	-1.34%
2019/08/23	1	4.59	0	0.00	4.60	1	73	1.35%
2019/08/06	0	0.00	1	4.30	4.42	-1	63	-1.56%
2019/08/02	0	0.00	3	4.45	4.47	-3	63	-4.70%
2019/07/31	2	4.50	0	0.00	4.50	2	63	3.16%
2019/07/19	11	4.54	0	0.00	4.56	11	63	17.28%
2019/06/27	0	0.00	1	4.93	4.94	-1	74	-1.34%
2019/06/24	0	0.00	2	4.92	4.95	-2	76	-2.61%
2019/06/21	0	0.00	2	4.95	4.95	-2	77	-2.58%
2019/05/14	7	4.85	0	0.00	4.88	7	96	7.23%
2019/05/10	2	4.95	0	0.00	4.93	2	97	2.04%
2019/05/03	3	4.98	0	0.00	4.99	3	113	2.65%
2019/04/29	5	4.97	0	0.00	4.99	5	114	4.36%
2019/04/08	5	5.13	0	0.00	5.13	5	104	4.80%
2019/03/12	3	5.31	0	0.00	5.31	3	159	1.88%
2019/01/29	0	0.00	1	5.60	5.57	-1	184	-0.54%
2018/12/27	2	5.48	0	0.00	5.50	2	186	1.07%
2018/12/20	0	0.00	1	5.46	5.46	-1	180	-0.55%
2018/12/17	0	0.00	1	5.57	5.50	-1	179	-0.56%
2018/12/14	0	0.00	2	5.58	5.60	-2	176	-1.13%
2018/12/12	1	5.74	4	5.77	5.72	-3	175	-1.71%
2018/12/11	0	0.00	1	5.78	5.77	-1	172	-0.58%
2018/12/10	1	5.74	1	5.87	5.74	0	168	0.00%
2018/12/07	1	5.61	0	0.00	5.73	1	161	0.62%
2018/12/06	4	5.78	0	0.00	5.75	4	157	2.55%
2018/12/05	0	0.00	2	5.85	5.88	-2	141	-1.42%
2018/12/03	0	0.00	6	5.45	5.42	-6	120	-4.96%
2018/11/29	5	5.30	4	5.24	5.14	1	107	0.93%
2018/11/28	1	5.13	2	5.18	5.17	-1	102	-0.98%
2018/11/27	0	0.00	6	5.08	5.08	-6	96	-6.23%
2018/11/26	6	5.06	0	0.00	5.06	6	96	6.20%
2018/11/23	0	0.00	3	4.94	4.95	-3	94	-3.19%
2018/11/21	0	0.00	2	4.97	5.00	-2	93	-2.15%
2018/11/01	0	0.00	1	4.82	4.79	-1	104	-0.96%
2018/10/12	3	4.46	0	0.00	4.79	3	105	2.84%
2018/10/11	13	4.44	0	0.00	4.56	13	103	12.57%
2018/10/09	10	4.84	0	0.00	4.86	10	98	10.10%
2018/10/08	5	4.87	0	0.00	4.86	5	98	5.07%
2018/09/11	0	0.00	1	4.89	4.93	-1	106	-0.94%
2018/09/10	0.3	4.70	0	0.00	4.90	0.3	108	0.26%
2018/08/20	0	0.00	1	4.90	4.92	-1	126	-0.79%
2018/07/23	0	0.00	0	4.90	4.93	0	134	-0.02%
2018/07/11	0	0.00	1.2	5.00	5.00	-1.2	136	-0.85%
2018/05/29	10	4.92	0	0.00	5.05	10	153	6.53%
2018/05/23	5	5.12	0	0.00	5.12	5	147	3.39%
2018/05/22	0	0.00	0.1	5.10	5.14	-0.1	147	-0.06%
2018/05/16	5	5.12	0	0.00	5.16	5	148	3.36%
2018/04/26	1	5.08	0	0.00	5.10	1	166	0.60%
2018/03/28	0	0.00	2	5.11	5.18	-2	225	-0.89%
2018/03/23	1	5.15	0	0.00	5.15	1	224	0.45%
2018/03/21	0	0.00	0.8	5.29	5.33	-0.8	218	-0.37%
2018/03/15	4	5.40	0	0.00	5.41	4	211	1.89%
2018/03/13	1	5.35	0	0.00	5.43	1	210	0.47%
2018/02/07	5	5.27	0	0.00	5.39	5	221	2.26%
2018/02/06	1	5.22	0	0.00	5.22	1	222	0.45%
2018/02/02	3	5.75	0	0.00	5.78	3	225	1.33%
2018/01/29	2	5.74	0	0.00	5.79	2	224	0.89%
2018/01/17	5.1	5.75	0	0.00	5.85	5.1	221	2.32%
2018/01/15	0	0.00	1	5.81	5.74	-1	218	-0.46%
2018/01/12	4	6.00	0	0.00	5.95	4	216	1.85%