久正 (6167)-元大-新莊券商分點個股進出

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

久正

(6167)

可現股當沖

股價
14.30
漲跌
▼0.85
漲幅
-5.61%
成交量
1,037張
產業
上櫃光電類股
95人加入追蹤

立即追蹤
本地時間:13:30

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

久正 (6167)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/12/11	5	14.48	1	14.30	14.30	4	576	0.69%
2024/12/10	3	15.32	1	15.20	15.15	2	570	0.35%
2024/12/09	1	15.45	0	0.00	15.45	1	568	0.18%
2024/12/06	3	15.77	0	0.00	15.70	3	568	0.53%
2024/12/03	0	0.00	1	15.85	15.95	-1	563	-0.18%
2024/12/02	1	15.50	0	0.00	15.50	1	558	0.18%
2024/11/26	1	16.00	0	0.00	15.90	1	558	0.18%
2024/11/25	20	16.00	1	16.00	16.05	19	552	3.44%
2024/11/14	1	15.10	0	0.00	15.25	1	542	0.18%
2024/11/12	1	15.20	0	0.00	15.30	1	536	0.19%
2024/11/05	0	0.00	3	15.60	15.60	-3	519	-0.58%
2024/10/30	40	16.15	0	0.00	16.05	40	545	7.34%
2024/10/28	0	0.00	4	16.30	16.10	-4	533	-0.75%
2024/10/24	30	16.65	0	0.00	16.55	30	526	5.70%
2024/10/23	3	16.85	100	16.91	16.90	-97	514	-18.86%
2024/10/17	20	15.90	0	0.00	15.90	20	420	4.76%
2024/10/11	0	0.00	20	15.80	15.20	-20	384	-5.20%
2024/10/08	0	0.00	2	15.30	15.15	-2	371	-0.54%
2024/10/04	0	0.00	1	15.35	15.25	-1	388	-0.26%
2024/10/01	0	0.00	2	15.35	15.30	-2	407	-0.49%
2024/09/26	0	0.00	0	15.00	14.90	0	417	0.00%
2024/09/18	0	0.00	1	14.35	14.30	-1	434	-0.23%
2024/09/04	1	14.45	0	0.00	14.35	1	500	0.20%
2024/08/30	2	14.30	2	14.55	14.50	0	521	0.00%
2024/08/29	0	0.00	1	14.20	14.20	-1	559	-0.18%
2024/08/28	0	0.00	1	14.00	14.15	-1	662	-0.15%
2024/08/23	0	0.00	2	13.55	13.50	-2	693	-0.29%
2024/08/22	0	0.00	1	13.60	13.55	-1	729	-0.14%
2024/08/21	0	13.50	3	13.48	13.45	-3	742	-0.40%
2024/08/20	3	13.45	11	13.44	13.45	-8	744	-1.07%
2024/08/19	2	13.40	0	0.00	13.30	2	749	0.27%
2024/08/16	0	0.00	1	13.60	13.55	-1	750	-0.13%
2024/08/15	0	0.00	1	13.40	13.40	-1	754	-0.13%
2024/08/13	4	13.30	0	0.00	13.25	4	775	0.52%
2024/08/09	2	13.23	0	0.00	13.15	2	784	0.25%
2024/08/07	0	0.00	1	13.25	13.30	-1	792	-0.13%
2024/08/06	3	12.68	0	0.00	12.50	3	801	0.37%
2024/08/05	2	12.88	0	0.00	12.85	2	787	0.26%
2024/08/02	0	0.00	1	14.45	14.25	-1	771	-0.13%
2024/07/31	1	14.50	1	14.60	14.50	0	778	0.00%
2024/07/29	0	14.35	0	0.00	14.15	0	778	0.00%
2024/07/23	1	14.60	0	0.00	14.60	1	783	0.13%
2024/07/22	8	15.03	0	0.00	14.55	8	783	1.02%
2024/07/19	1	15.05	0	0.00	15.05	1	773	0.13%
2024/07/18	0	0.00	2	15.50	15.55	-2	766	-0.26%
2024/07/16	0	15.75	0	0.00	15.60	0	767	0.00%
2024/07/11	1	15.60	60	15.65	15.55	-59	823	-7.16%
2024/07/09	1	15.90	0	0.00	16.05	1	821	0.12%
2024/07/08	0	0.00	2	16.55	16.05	-2	819	-0.24%
2024/07/05	1	15.90	33	16.02	16.15	-32	829	-3.86%
2024/07/02	0	0.00	8	15.60	15.70	-8	794	-1.01%
2024/06/28	0	0.00	1	15.55	15.70	-1	798	-0.13%
2024/06/27	3	15.18	0	0.00	15.15	3	801	0.37%
2024/06/21	0	0.00	1	15.80	15.80	-1	825	-0.12%
2024/06/20	0	0.00	2	16.13	16.20	-2	827	-0.24%
2024/06/19	15	16.00	0	0.00	16.00	15	828	1.81%
2024/06/14	0	0.00	10	16.04	16.05	-10	832	-1.20%
2024/06/13	0	0.00	0	16.00	16.05	0	829	0.00%
2024/06/11	16	16.16	0	0.00	15.85	16	839	1.91%
2024/06/06	0	0.00	2	16.40	16.35	-2	860	-0.23%
2024/06/05	15	16.77	0	0.00	16.70	15	867	1.73%
2024/06/04	9	16.97	24	17.13	16.95	-15	885	-1.69%
2024/06/03	14	17.30	24	17.36	17.40	-10	872	-1.15%
2024/05/31	10	16.36	0	0.00	16.35	10	789	1.27%
2024/05/30	15	16.48	5	16.62	16.35	10	814	1.23%
2024/05/29	0	0.00	9	16.87	16.65	-9	900	-1.00%
2024/05/28	0	0.00	20	16.63	16.60	-20	956	-2.09%
2024/05/27	0	0.00	4	16.00	16.00	-4	1,035	-0.39%
2024/05/23	5	15.50	2	15.65	15.50	3	1,391	0.22%
2024/05/22	0	0.00	2	15.85	15.80	-2	1,750	-0.11%
2024/05/21	0	0.00	2	15.85	15.80	-2	1,770	-0.11%
2024/05/20	0	0.00	14	16.00	15.85	-14	1,777	-0.79%
2024/05/17	12	15.49	5	15.52	15.55	7	1,768	0.40%
2024/05/16	6	15.38	2	15.35	15.45	4	1,787	0.22%
2024/05/15	5	15.23	0	0.00	15.25	5	1,798	0.28%
2024/05/14	1	15.10	0	0.00	15.20	1	1,804	0.06%
2024/05/13	3	14.98	1	15.15	15.15	2	1,808	0.11%
2024/05/10	2	15.03	0	0.00	15.10	2	1,814	0.11%
2024/05/09	1	15.20	2	15.25	15.20	-1	1,811	-0.06%
2024/05/08	3	15.23	3	15.22	15.25	0	1,819	0.00%
2024/05/06	2	15.35	0	0.00	15.25	2	1,843	0.11%
2024/05/03	2	15.55	0	0.00	15.40	2	1,882	0.11%
2024/05/02	1	15.40	0	0.00	15.55	1	2,037	0.05%
2024/04/30	3	15.75	0	0.00	15.55	3	2,180	0.14%
2024/04/29	2	15.45	2	15.63	15.80	0	2,204	0.00%
2024/04/26	2	15.50	0	0.00	15.50	2	2,193	0.09%
2024/04/25	0	0.00	2	15.58	15.50	-2	2,192	-0.09%
2024/04/24	15	15.45	2	15.50	15.50	13	2,193	0.59%
2024/04/23	3	15.25	0	0.00	15.25	3	2,192	0.14%
2024/04/22	3	15.55	9	15.41	15.20	-6	2,190	-0.27%
2024/04/19	5	15.42	7	15.74	15.50	-2	2,187	-0.09%
2024/04/18	15	16.16	5	16.80	16.00	10	2,176	0.46%
2024/04/17	1	16.60	38	16.50	16.40	-37	2,159	-1.71%
2024/04/16	8	15.05	0	0.00	15.10	8	2,119	0.38%
2024/04/15	0	0.00	2	15.73	15.60	-2	2,107	-0.09%
2024/04/12	30	15.77	2	15.78	15.70	28	2,100	1.33%
2024/04/11	7	15.80	0	0.00	15.65	7	2,093	0.33%
2024/04/10	2	16.30	0	0.00	16.30	2	2,073	0.10%
2024/04/09	2	16.25	3	16.28	16.25	-1	2,069	-0.05%
2024/04/08	4	16.26	0	0.00	16.25	4	2,064	0.19%
2024/04/03	0	0.00	3	16.45	16.45	-3	2,061	-0.15%
2024/04/01	0	0.00	1	16.30	16.30	-1	2,061	-0.05%
2024/03/29	7	16.28	0	0.00	16.05	7	2,057	0.34%
2024/03/28	1	16.40	0	0.00	16.35	1	2,043	0.05%
2024/03/26	0	0.00	4	16.84	16.55	-4	2,030	-0.20%
2024/03/25	5	16.46	0	0.00	16.45	5	2,012	0.25%
2024/03/22	2	16.38	0	0.00	16.35	2	2,007	0.10%
2024/03/21	77	16.57	0	0.00	16.45	77	1,999	3.85%
2024/03/20	1	16.45	0	0.00	16.40	1	1,992	0.05%
2024/03/19	1	16.50	0	0.00	16.45	1	1,986	0.05%
2024/03/18	3	16.57	0	0.00	16.80	3	1,982	0.15%
2024/03/15	31	16.55	0	0.00	16.50	31	1,983	1.56%
2024/03/14	1	16.50	0	0.00	16.40	1	1,983	0.05%
2024/03/13	2	16.48	0	0.00	16.55	2	1,981	0.10%
2024/03/12	50	17.15	0	0.00	16.90	50	1,959	2.55%
2024/03/11	1	17.05	0	0.00	16.85	1	1,952	0.05%
2024/03/08	11	17.23	0	0.00	16.90	11	1,939	0.57%
2024/03/07	12	17.61	5.1	17.41	17.40	6.9	1,918	0.36%
2024/03/06	10	17.90	0.1	17.95	17.95	9.9	1,908	0.52%
2024/03/05	22	18.03	20	17.85	17.85	2	1,895	0.11%
2024/03/04	37	18.25	52	18.16	18.00	-15	1,876	-0.80%
2024/03/01	42	18.37	27	18.24	18.25	15	1,784	0.84%
2024/02/29	28.2	18.42	29	18.34	18.85	-0.8	1,715	-0.05%
2024/02/27	46	18.25	21	18.21	18.65	25	1,602	1.56%
2024/02/26	14	17.61	20.5	17.74	17.55	-6.5	1,338	-0.49%
2024/02/23	48.5	18.08	16.2	18.10	18.35	32.3	1,251	2.58%
2024/02/22	3	16.85	4	16.83	16.80	-1	894	-0.11%
2024/02/21	0	0.00	30	16.68	16.70	-30	875	-3.43%
2024/02/20	14	16.67	0	0.00	16.55	14	872	1.61%
2024/02/19	4	16.70	1	16.85	16.70	3	866	0.35%
2024/02/16	15	16.20	12	16.51	16.50	3	848	0.35%
2024/02/15	0	0.00	3	16.00	15.95	-3	832	-0.36%
2024/02/05	1	15.65	0	0.00	15.75	1	828	0.12%
2024/02/02	1	15.90	0	0.00	15.85	1	821	0.12%
2024/02/01	1	15.95	3	16.15	15.95	-2	816	-0.25%
2024/01/31	1	16.10	0	0.00	16.10	1	812	0.12%
2024/01/30	2	16.40	0	0.00	16.20	2	805	0.25%
2024/01/29	10	16.56	3	16.35	16.35	7	798	0.88%
2024/01/26	6	16.47	4	16.75	16.60	2	783	0.26%
2024/01/25	6	17.22	2	17.13	16.55	4	740	0.54%
2024/01/24	3	16.00	38	16.84	17.25	-35	588	-5.95%
2024/01/23	3	15.57	9	15.81	15.90	-6	445	-1.35%
2024/01/19	1	15.30	0	0.00	15.10	1	426	0.23%
2024/01/18	0	0.00	1	15.10	15.15	-1	424	-0.24%
2024/01/17	1	14.85	1	15.15	14.80	0	425	0.00%
2024/01/16	1	15.00	0	0.00	15.00	1	425	0.23%
2024/01/12	1	15.10	0	0.00	15.10	1	430	0.23%
2024/01/09	1	15.35	0	0.00	15.30	1	442	0.23%
2024/01/04	2	15.45	0	0.00	15.45	2	455	0.44%
2024/01/03	2	15.63	0	0.00	15.65	2	467	0.43%
2023/12/29	2	15.75	0	0.00	15.85	2	472	0.42%
2023/12/28	0	16.30	0	0.00	15.85	0	473	0.00%
2023/12/27	5	15.96	0	0.00	16.00	5	474	1.05%
2023/12/26	0	0.00	3	16.10	16.05	-3	478	-0.63%
2023/12/25	2	15.90	0	0.00	15.90	2	483	0.41%
2023/12/22	3	15.90	3	16.05	15.90	0	497	0.00%
2023/12/21	2	15.95	0	0.00	15.95	2	500	0.40%
2023/12/20	0	0.00	1	16.20	16.10	-1	506	-0.20%
2023/12/19	6	15.86	0	0.00	15.85	6	508	1.18%
2023/12/15	12	16.20	0	0.00	16.10	12	524	2.29%
2023/12/11	3	16.28	0	0.00	16.25	3	565	0.53%
2023/12/08	1	16.85	0	0.00	16.70	1	566	0.18%
2023/12/06	2	16.80	10	16.90	16.75	-8	601	-1.33%
2023/12/04	0	0.00	7	16.86	16.85	-7	645	-1.08%
2023/12/01	0	0.00	9	16.92	16.90	-9	733	-1.23%
2023/11/30	10	16.50	0	0.00	16.55	10	758	1.32%
2023/11/29	0	0.00	6	16.55	16.50	-6	778	-0.77%
2023/11/21	0	0.00	1	16.10	16.05	-1	1,222	-0.08%
2023/11/17	0	0.00	2	16.00	16.05	-2	1,791	-0.11%
2023/11/16	1	15.65	0	0.00	15.65	1	1,826	0.05%
2023/11/15	0	0.00	1	15.60	15.60	-1	1,837	-0.05%
2023/11/13	1	15.30	0	0.00	15.30	1	1,869	0.05%
2023/11/10	0	0.00	1	15.80	15.55	-1	1,882	-0.05%
2023/11/09	0	0.00	1	15.80	15.75	-1	1,904	-0.05%
2023/11/08	0	0.00	3	15.85	15.80	-3	1,923	-0.16%
2023/11/07	0	0.00	2	15.63	15.60	-2	1,934	-0.10%
2023/11/06	0	0.00	1	15.65	15.65	-1	2,016	-0.05%
2023/11/03	1	15.30	0	0.00	15.50	1	2,015	0.05%
2023/11/02	0	0.00	1	15.40	15.30	-1	2,016	-0.05%
2023/11/01	1	14.95	0	0.00	14.90	1	2,019	0.05%
2023/10/31	1	15.10	0	0.00	15.05	1	2,022	0.05%
2023/10/27	0	0.00	1	15.45	15.40	-1	2,029	-0.05%
2023/10/26	0	0.00	1	15.20	15.30	-1	2,040	-0.05%
2023/10/24	1	14.70	0	0.00	15.10	1	2,074	0.05%
2023/10/20	1	14.40	0	0.00	14.65	1	2,088	0.05%
2023/10/16	1	15.30	2	15.40	15.30	-1	2,146	-0.05%
2023/10/13	1	15.85	1	15.70	15.65	0	2,171	0.00%
2023/10/12	1	15.80	1	16.10	15.85	0	2,187	0.00%
2023/10/11	3	15.88	0	0.00	15.75	3	2,202	0.14%
2023/10/05	1	16.45	0	0.00	16.40	1	2,219	0.05%
2023/10/04	0	0.00	1	16.45	16.40	-1	2,220	-0.05%
2023/10/02	6	16.45	0	0.00	16.30	6	2,253	0.27%
2023/09/27	2	16.05	0	0.00	16.05	2	2,283	0.09%
2023/09/20	10	16.32	0	0.00	16.15	10	2,320	0.43%
2023/09/19	7	16.39	0	0.00	16.40	7	2,326	0.30%
2023/09/18	1	16.45	0	0.00	16.45	1	2,333	0.04%
2023/09/11	4	16.78	0	0.00	16.55	4	2,455	0.16%
2023/09/06	0	0.00	1	18.20	18.00	-1	2,907	-0.03%
2023/09/04	0	0.00	3	17.98	17.85	-3	2,811	-0.11%
2023/09/01	0	0.00	4	17.98	18.15	-4	2,813	-0.14%
2023/08/31	0	0.00	0.2	18.33	18.30	-0.2	2,834	-0.01%
2023/08/30	13	17.87	36	18.10	18.05	-23	2,938	-0.78%
2023/08/29	30	18.31	25	18.70	17.75	5	3,187	0.16%
2023/08/28	11	17.96	11	18.09	18.10	0	3,038	0.00%
2023/08/25	16.2	17.92	21	17.85	18.05	-4.9	2,997	-0.16%
2023/08/24	34	18.10	21.2	17.84	17.55	12.8	2,920	0.44%
2023/08/23	44.2	18.74	170	18.80	18.90	-125.8	2,797	-4.50%	大賣/鉅額交易
2023/08/22	20	17.25	11	17.03	17.25	9	2,410	0.37%
2023/08/21	6	16.76	0	0.00	16.60	6	2,418	0.25%
2023/08/18	0	0.00	5	17.00	17.00	-5	2,512	-0.20%
2023/08/17	3	17.12	7	17.15	17.05	-4	2,540	-0.16%
2023/08/16	3	16.37	6	16.86	16.95	-3	2,769	-0.11%
2023/08/15	0	0.00	5	16.84	16.80	-5	2,796	-0.18%
2023/08/14	1	16.25	10	16.55	16.50	-9	2,822	-0.32%
2023/08/11	16	16.26	2	16.30	16.20	14	2,833	0.49%
2023/08/10	10	16.63	32	16.73	16.40	-22	2,847	-0.77%
2023/08/09	3	15.95	0	0.00	15.90	3	2,806	0.11%
2023/08/08	2	16.08	12	16.08	16.05	-10	2,857	-0.35%
2023/08/07	5	16.30	0	0.00	16.40	5	3,003	0.17%
2023/08/02	1	16.15	0	0.00	16.20	1	3,151	0.03%
2023/08/01	1	16.25	0	0.00	16.30	1	3,224	0.03%
2023/07/31	2	16.43	0	0.00	16.40	2	3,333	0.06%
2023/07/27	5	16.28	6	16.45	16.70	-1	4,275	-0.02%
2023/07/26	3	15.93	0	0.00	15.90	3	4,479	0.07%
2023/07/25	0	0.00	3	16.07	16.10	-3	4,665	-0.06%
2023/07/24	5	15.83	0	0.00	15.85	5	4,695	0.11%
2023/07/21	2	16.35	0	0.00	16.25	2	4,713	0.04%
2023/07/20	0	0.00	1	16.55	16.50	-1	4,793	-0.02%
2023/07/19	11	16.46	0	0.00	16.25	11	4,902	0.22%
2023/07/18	11	16.89	0	0.00	16.75	11	4,969	0.22%
2023/07/17	0	0.00	1	17.40	17.30	-1	5,036	-0.02%
2023/07/14	6	17.10	0	0.00	17.00	6	5,240	0.11%
2023/07/13	0	0.00	4.2	17.08	17.05	-4.2	5,441	-0.08%
2023/07/12	13	17.15	0	0.00	17.10	13	5,710	0.23%
2023/07/11	17	17.31	0	0.00	17.30	17	5,794	0.29%
2023/07/10	5	17.38	0	0.00	17.20	5	5,830	0.09%
2023/07/07	43	17.82	5	17.67	17.60	38	5,853	0.65%
2023/07/06	2	18.10	1.2	18.20	18.15	0.8	5,853	0.01%
2023/07/05	0	0.00	4	18.26	18.20	-4	5,839	-0.07%
2023/07/04	1	17.95	5	17.95	17.95	-4	5,814	-0.07%
2023/07/03	2	18.15	2	18.08	18.20	0	5,805	0.00%
2023/06/30	3	17.35	4	17.71	17.75	-1	5,786	-0.02%
2023/06/29	5	17.45	0	0.00	17.50	5	5,798	0.09%
2023/06/28	6	17.53	3.1	17.45	17.40	2.9	5,802	0.05%
2023/06/27	6	17.51	0	0.00	17.40	6	5,808	0.10%
2023/06/26	7	17.86	0	0.00	17.85	7	5,796	0.12%
2023/06/21	12	18.30	5	18.20	18.25	7	5,786	0.12%
2023/06/20	8	18.35	10	18.35	18.35	-2	5,809	-0.03%
2023/06/19	6	18.32	7	18.53	18.25	-1	5,827	-0.02%
2023/06/16	18	18.81	30	18.90	18.55	-12	5,827	-0.21%
2023/06/15	12	18.90	11	18.88	18.80	1	5,786	0.02%
2023/06/14	28	18.95	1	18.80	18.80	27	5,719	0.47%
2023/06/13	10.2	18.46	15	18.60	18.60	-4.8	5,582	-0.09%
2023/06/12	13	18.85	67	18.58	19.05	-54	5,487	-0.98%
2023/06/09	2	17.68	25	17.71	17.65	-23	5,206	-0.44%
2023/06/08	12	17.84	6	17.95	17.75	6	5,194	0.12%
2023/06/07	26	18.04	11	18.11	17.90	15	5,185	0.29%
2023/06/06	18	17.84	5	17.95	17.85	13	5,168	0.25%
2023/06/05	22	18.53	1	18.85	18.15	21	5,108	0.41%
2023/06/02	28	17.76	63.4	18.02	18.95	-35.4	4,956	-0.71%
2023/06/01	2	16.88	1	17.25	17.25	1	4,664	0.02%
2023/05/31	0	0.00	3	17.25	17.25	-3	4,655	-0.06%
2023/05/30	9	17.11	3	17.23	17.05	6	4,645	0.13%
2023/05/29	3	17.50	8	17.39	17.45	-5	4,645	-0.11%
2023/05/26	6.4	17.23	13	17.13	16.95	-6.7	4,637	-0.14%
2023/05/25	20	17.83	0	0.00	17.60	20	4,600	0.43%
2023/05/24	9	17.33	10	17.68	17.80	-1	4,549	-0.02%
2023/05/23	2	17.00	3	17.10	17.05	-1	4,447	-0.02%
2023/05/22	5	17.14	7	16.97	17.05	-2	4,406	-0.05%
2023/05/19	8	16.56	7	16.73	16.40	1	4,158	0.02%
2023/05/18	3	16.48	0	0.00	16.30	3	4,113	0.07%
2023/05/17	0	0.00	1	16.80	16.70	-1	4,067	-0.02%
2023/05/16	10	16.25	2	16.30	16.25	8	4,036	0.20%
2023/05/15	6	15.91	5	15.98	15.80	1	4,009	0.02%
2023/05/12	4	16.25	1	16.10	16.10	3	3,973	0.08%
2023/05/11	12	16.55	0	0.00	16.40	12	3,920	0.31%
2023/05/10	2	18.15	2	17.70	18.20	0	3,769	0.00%
2023/05/09	4	17.71	23	17.71	17.55	-19	3,702	-0.51%
2023/05/08	11	18.28	1	18.00	18.00	10	3,620	0.28%
2023/05/05	7	18.78	5	18.53	18.25	2	3,563	0.06%
2023/05/04	9	19.39	4	19.15	18.90	5	3,455	0.14%
2023/05/03	88	19.80	16	19.73	19.45	72	3,118	2.31%
2023/05/02	10	19.63	47	19.86	20.15	-37	2,502	-1.48%
2023/04/28	49	17.49	129	17.61	18.35	-80	2,283	-3.50%	大賣/
2023/04/27	1	16.70	2	16.83	16.70	-1	2,096	-0.05%
2023/04/26	4	16.70	1	16.65	16.65	3	2,059	0.15%
2023/04/25	8	16.93	9	16.65	16.60	-1	2,020	-0.05%
2023/04/24	24	17.44	12	17.43	17.15	12	1,932	0.62%
2023/04/21	1	16.90	7	16.82	17.05	-6	1,817	-0.33%
2023/04/20	4	16.78	10	17.24	16.70	-6	1,713	-0.35%
2023/04/19	12	17.57	28	17.94	17.20	-16	1,618	-0.99%
2023/04/18	47	16.87	9	16.99	17.10	38	1,399	2.71%
2023/04/17	57	16.45	53	16.51	16.70	4	1,181	0.34%
2023/04/14	5	15.25	4	15.30	15.25	1	907	0.11%
2023/04/13	0	14.65	12	14.85	14.65	-12	806	-1.49%
2023/04/11	0	0.00	5	13.85	14.10	-5	717	-0.70%
2023/04/10	11	13.70	0	0.00	13.70	11	699	1.57%
2023/04/07	11	13.80	0	0.00	13.80	11	698	1.57%
2023/04/06	10	13.80	0	0.00	13.80	10	699	1.43%
2023/03/31	11	13.80	0	0.00	13.85	11	715	1.54%
2023/03/30	10	13.80	3	13.95	13.85	7	713	0.98%
2023/03/29	19	13.65	0	0.00	14.05	19	702	2.70%
2023/03/28	33	13.69	0	0.00	13.55	33	703	4.69%
2023/03/27	21	13.73	0	0.00	13.80	21	690	3.04%
2023/03/24	20	13.75	0	0.00	13.75	20	686	2.91%
2023/03/23	10	13.80	0	0.00	13.80	10	673	1.49%
2023/03/22	13	13.73	0	0.00	13.75	13	641	2.03%
2023/03/07	0	13.20	0	0.00	13.00	0	552	0.00%
2023/03/01	1	12.85	3	12.83	12.80	-2	514	-0.39%
2023/02/24	0	0.00	8	12.83	12.95	-8	499	-1.60%
2023/02/21	5	12.60	0	0.00	12.65	5	492	1.02%
2023/02/06	0	0.00	1	12.55	12.55	-1	580	-0.17%
2023/02/03	5	12.35	6	12.47	12.60	-1	586	-0.17%
2023/02/02	0	0.00	5	12.35	12.25	-5	564	-0.89%
2023/01/31	0	0.00	17	12.03	12.15	-17	551	-3.08%
2023/01/17	9	11.53	0	0.00	11.55	9	541	1.66%
2023/01/11	4	11.85	0	0.00	11.80	4	540	0.74%
2023/01/09	2	11.90	0	0.00	11.95	2	547	0.37%
2023/01/05	7	11.76	0	0.00	11.65	7	561	1.25%
2023/01/04	1	11.60	0	0.00	11.75	1	568	0.18%
2022/12/30	5	12.00	0	0.00	11.85	5	579	0.86%
2022/12/28	5	11.80	0	0.00	11.80	5	591	0.84%
2022/12/08	0	0.00	10	12.50	12.50	-10	643	-1.55%
2022/12/06	2	12.85	0	0.00	12.90	2	662	0.30%
2022/12/05	0	0.00	15	13.28	13.20	-15	670	-2.24%
2022/11/30	0	0.00	20	13.10	13.05	-20	724	-2.76%
2022/11/25	0	0.00	9	12.85	12.75	-9	855	-1.05%
2022/11/22	0	0.00	7	12.85	12.75	-7	942	-0.74%
2022/11/09	2	12.50	0	0.00	12.50	2	1,353	0.15%
2022/11/08	0	0.00	1	13.00	12.85	-1	1,405	-0.07%
2022/11/04	0	0.00	1	12.50	12.65	-1	1,485	-0.07%
2022/11/03	0	0.00	2	12.25	12.40	-2	1,561	-0.13%
2022/11/01	0	0.00	16	11.79	12.05	-16	1,726	-0.93%
2022/10/31	0	0.00	4	11.38	11.45	-4	1,724	-0.23%
2022/10/25	2	11.15	0	0.00	11.15	2	1,733	0.12%
2022/10/21	6	11.40	0	11.60	11.35	6	1,735	0.34%
2022/10/20	1	11.50	0	0.00	11.60	1	1,738	0.06%
2022/10/19	5	11.75	0	0.00	11.75	5	1,745	0.29%
2022/10/18	0	0.00	1	12.00	11.85	-1	1,762	-0.06%
2022/10/14	0	0.00	1	11.85	11.65	-1	1,757	-0.06%
2022/10/13	2	11.48	0	0.00	11.30	2	1,756	0.11%
2022/10/12	1	11.90	0	0.00	12.00	1	1,741	0.06%
2022/10/11	5	12.13	0	0.00	12.00	5	1,737	0.29%
2022/10/07	4	13.00	0	0.00	13.05	4	1,723	0.23%
2022/10/06	0	0.00	1	13.05	13.10	-1	1,723	-0.06%
2022/09/27	0	0.00	2	12.80	12.95	-2	1,697	-0.12%
2022/09/26	2	12.58	1	12.65	12.65	1	1,693	0.06%
2022/09/23	0	0.00	1	13.70	13.70	-1	1,676	-0.06%
2022/09/21	1	13.85	5	14.20	13.85	-4	1,673	-0.24%
2022/09/19	1	14.20	0	0.00	14.15	1	1,668	0.06%
2022/09/15	1	14.55	1	14.95	14.55	0	1,671	0.00%
2022/09/14	2	14.10	0	0.00	14.50	2	1,666	0.12%
2022/09/07	0	0.00	2	13.95	13.95	-2	1,686	-0.12%
2022/09/06	11	14.14	0	0.00	13.75	11	1,710	0.64%
2022/09/05	3	15.20	3	15.70	14.70	0	1,691	0.00%
2022/09/02	2	15.08	0	0.00	15.15	2	1,665	0.12%
2022/08/31	3	15.28	0	0.00	15.25	3	1,741	0.17%
2022/08/29	0	0.00	1	14.45	14.55	-1	1,709	-0.06%
2022/08/25	1	14.90	0	0.00	15.05	1	1,692	0.06%
2022/08/24	4	14.70	4	14.65	14.65	0	1,663	0.00%
2022/08/23	10	15.20	6	15.50	15.10	4	1,629	0.25%
2022/08/22	12	15.39	1	15.35	15.40	11	1,570	0.70%
2022/08/19	13	15.53	43	16.11	15.80	-30	1,520	-1.97%
2022/08/18	4	15.05	1	15.25	15.30	3	1,404	0.21%
2022/08/12	2	14.45	5	14.45	14.50	-3	1,245	-0.24%
2022/08/11	15	15.08	0	0.00	14.45	15	1,205	1.24%
2022/08/10	9	14.74	90	15.06	15.00	-81	1,168	-6.93%
2022/08/08	3	14.55	4	14.58	14.60	-1	1,097	-0.09%
2022/08/01	0	0.00	10	13.20	13.20	-10	975	-1.03%
2022/07/18	1	12.30	0	0.00	12.40	1	960	0.10%
2022/07/15	0	0.00	1	12.30	12.05	-1	957	-0.10%
2022/07/14	0	0.00	1	12.00	12.00	-1	959	-0.10%
2022/07/13	1	11.75	0	0.00	11.70	1	957	0.10%
2022/07/12	1	11.40	0	0.00	11.50	1	961	0.10%
2022/07/07	0	0.00	1	11.55	11.75	-1	979	-0.10%
2022/07/06	25	11.17	0	0.00	11.05	25	979	2.55%
2022/07/05	1	11.30	0	0.00	11.50	1	983	0.10%
2022/07/04	16	11.36	0	0.00	11.30	16	985	1.62%
2022/07/01	40	11.66	0	0.00	11.30	40	990	4.04%
2022/06/30	26	12.24	0	0.00	12.05	26	991	2.62%
2022/06/24	30	12.54	2	12.60	12.45	28	992	2.82%
2022/06/23	77	12.75	0	0.00	12.55	77	990	7.77%
2022/06/22	0	0.00	1	13.35	13.00	-1	980	-0.10%
2022/06/20	0	0.00	22	13.84	13.60	-22	986	-2.23%
2022/06/17	1	13.15	0	0.00	13.85	1	974	0.10%
2022/06/16	1	13.90	0	0.00	13.30	1	966	0.10%
2022/06/15	3	13.95	0	0.00	13.85	3	939	0.32%
2022/06/14	1	13.35	0	0.00	14.20	1	907	0.11%
2022/06/13	2	13.20	0	0.00	13.35	2	879	0.23%
2022/06/10	2	13.83	23	13.95	13.95	-21	834	-2.52%
2022/06/09	0	0.00	2	12.80	12.70	-2	714	-0.28%
2022/06/08	2	12.55	1	12.70	12.60	1	709	0.14%
2022/06/07	4	12.74	0	0.00	12.55	4	711	0.56%
2022/06/06	0	0.00	2	13.10	13.10	-2	691	-0.29%
2022/06/01	0	0.00	1	12.05	12.00	-1	685	-0.15%
2022/05/31	2	11.80	1	11.80	11.90	1	688	0.15%
2022/05/30	0	0.00	1	11.85	11.80	-1	682	-0.15%
2022/05/27	1	11.60	1	11.70	11.60	0	694	0.00%
2022/05/26	1	11.50	0	0.00	11.50	1	698	0.14%
2022/05/24	2	11.73	0	0.00	11.55	2	751	0.27%
2022/05/20	3	12.10	0	0.00	12.00	3	776	0.39%
2022/05/19	2	12.20	0	0.00	12.45	2	771	0.26%
2022/05/18	0	0.00	1	12.25	12.55	-1	769	-0.13%
2022/05/17	1	12.80	1	12.70	12.75	0	770	0.00%
2022/05/16	0	0.00	4	11.43	11.80	-4	727	-0.55%
2022/05/12	0	0.00	1	10.90	10.60	-1	732	-0.14%
2022/05/09	2	10.60	1	10.80	10.60	1	804	0.12%
2022/05/06	2	10.85	0	0.00	10.85	2	815	0.25%
2022/05/05	3	11.22	0	0.00	11.10	3	825	0.36%
2022/05/04	0	0.00	1	11.15	11.25	-1	835	-0.12%
2022/04/29	0	0.00	1	10.90	10.90	-1	901	-0.11%
2022/04/28	0	0.00	1	10.70	10.65	-1	971	-0.10%
2022/04/27	1	10.30	1	10.65	10.60	0	1,103	0.00%
2022/04/26	1	11.00	0	0.00	11.00	1	1,284	0.08%
2022/04/25	1	11.50	0	0.00	11.35	1	1,322	0.08%
2022/04/22	1	11.80	0	0.00	11.95	1	1,334	0.07%
2022/04/20	0	0.00	1	12.10	12.10	-1	1,381	-0.07%
2022/04/18	0	0.00	1	11.80	11.80	-1	1,465	-0.07%
2022/04/15	2	11.93	1	11.95	11.90	1	1,484	0.07%
2022/04/14	1	12.25	2	12.30	12.20	-1	1,550	-0.06%
2022/04/11	1	12.40	0	0.00	12.40	1	1,713	0.06%
2022/04/08	1	12.85	0	0.00	12.85	1	1,754	0.06%
2022/04/06	0	13.40	2	13.38	13.35	-2	1,843	-0.11%
2022/03/30	0	0.00	2	13.13	13.20	-2	2,217	-0.09%
2022/03/29	1	12.95	0	0.00	12.95	1	2,295	0.04%
2022/03/28	2	12.78	0	0.00	12.95	2	2,428	0.08%
2022/03/25	0	0.00	6	13.00	12.95	-6	2,703	-0.22%
2022/03/24	1	13.10	14	13.28	13.10	-13	2,847	-0.46%
2022/03/23	10	12.85	3	13.32	13.35	7	3,061	0.23%
2022/03/22	0	0.00	5	13.01	13.10	-5	3,079	-0.16%
2022/03/21	0	0.00	1	12.75	12.75	-1	3,105	-0.03%
2022/03/18	1	12.35	42	12.35	12.35	-41	3,166	-1.29%
2022/03/17	1	12.30	2	12.38	12.35	-1	3,218	-0.03%
2022/03/15	1	12.15	0	0.00	12.05	1	3,298	0.03%
2022/03/10	0	0.00	1	12.95	12.65	-1	3,758	-0.03%
2022/03/09	1	12.15	1	12.50	12.40	0	3,807	0.00%
2022/03/08	11	12.08	2	11.85	11.95	9	3,887	0.23%
2022/03/07	27	12.56	0	0.00	12.50	27	3,909	0.69%
2022/03/04	16	13.37	0	0.00	13.35	16	4,014	0.40%
2022/03/03	55	13.49	0	0.00	13.40	55	4,143	1.33%
2022/03/02	46	13.32	0	0.00	13.40	46	4,412	1.04%
2022/02/25	38	13.56	0	0.00	13.45	38	4,848	0.78%
2022/02/24	169	13.72	0	0.00	13.35	169	5,185	3.26%	大買/鉅額交易
2022/02/23	43	14.09	2	14.05	14.05	41	5,257	0.78%
2022/02/22	139	14.23	0	0.00	14.10	139	5,415	2.57%	大買/鉅額交易
2022/02/21	17	14.52	0	0.00	14.55	17	5,396	0.31%
2022/02/18	10	14.45	0	0.00	14.60	10	5,396	0.19%
2022/02/17	1	14.60	4	14.89	14.60	-3	5,405	-0.06%
2022/02/16	1	14.70	2	15.00	14.80	-1	5,406	-0.02%
2022/02/15	2	14.60	0	0.00	14.50	2	5,423	0.04%
2022/02/14	2	14.45	2	14.45	14.65	0	5,422	0.00%
2022/02/11	0	0.00	10	14.82	15.20	-10	5,416	-0.18%
2022/02/10	9	14.88	7	15.05	14.80	2	5,400	0.04%
2022/02/09	9	15.09	9	14.76	15.00	0	5,411	0.00%
2022/02/08	3	14.45	8	14.44	14.40	-5	5,411	-0.09%
2022/02/07	2	14.15	8	14.10	14.60	-6	5,398	-0.11%
2022/01/26	11	14.20	12	14.11	14.00	-1	5,388	-0.02%
2022/01/25	60	14.17	5	14.22	14.00	55	5,379	1.02%
2022/01/24	26	14.23	4	14.83	14.60	22	5,355	0.41%
2022/01/21	17	14.86	4	15.30	15.00	13	5,334	0.24%
2022/01/20	24	16.10	4	15.96	15.85	20	5,268	0.38%
2022/01/19	9	15.82	19	15.91	16.25	-10	5,135	-0.19%
2022/01/18	6	14.80	37	14.66	14.85	-31	4,941	-0.63%
2022/01/17	28	14.09	23	14.09	14.55	5	4,898	0.10%
2022/01/14	4	13.26	5	13.56	13.55	-1	4,879	-0.02%
2022/01/13	2	13.83	0	0.00	13.75	2	4,839	0.04%
2022/01/12	3	13.72	0	0.00	13.85	3	4,827	0.06%
2022/01/11	4	14.30	3	14.82	14.00	1	4,787	0.02%
2022/01/10	1	14.75	7	14.41	14.90	-6	4,738	-0.13%
2022/01/07	17	15.01	0	0.00	14.80	17	4,714	0.36%
2022/01/06	3	15.32	2	15.95	15.85	1	4,632	0.02%
2022/01/05	5	15.73	1	15.90	15.50	4	4,592	0.09%
2022/01/04	16	15.60	1	16.50	16.00	15	4,550	0.33%
2022/01/03	4	16.29	1	16.30	15.95	3	4,478	0.07%
2021/12/30	2	16.60	5	16.50	16.50	-3	4,442	-0.07%
2021/12/29	8.3	16.70	2	16.60	16.55	6.3	4,405	0.14%
2021/12/28	9	17.01	6	16.95	16.80	3	4,344	0.07%
2021/12/27	12	16.39	41	16.27	17.15	-29	4,229	-0.69%
2021/12/24	17	15.50	0	0.00	15.60	17	4,072	0.42%
2021/12/23	8	16.17	3	16.12	16.10	5	3,954	0.13%
2021/12/22	15	16.67	57	16.64	16.50	-42	3,870	-1.09%
2021/12/21	61	16.34	124	16.36	17.00	-63	3,736	-1.69%	大賣/
2021/12/20	92	15.45	14	16.04	16.20	78	3,458	2.26%
2021/12/17	31	13.97	43	14.34	14.75	-12	3,308	-0.36%
2021/12/16	7	13.62	5	13.50	13.45	2	3,091	0.06%
2021/12/15	4	13.53	35	13.59	13.60	-31	3,054	-1.01%
2021/12/14	2	13.50	1	13.80	13.35	1	3,019	0.03%
2021/12/13	6	13.33	5	13.50	13.25	1	2,947	0.03%
2021/12/10	1	13.50	1	13.45	13.20	0	2,893	0.00%
2021/12/09	11	13.10	2	13.18	13.10	9	2,852	0.32%
2021/12/08	15	13.74	6	13.63	13.30	9	2,811	0.32%
2021/12/07	27	14.07	8	14.14	14.00	19	2,715	0.70%
2021/12/06	7	13.90	15	14.07	14.15	-8	2,541	-0.31%
2021/12/03	12	12.78	4	12.89	12.90	8	2,352	0.34%
2021/12/02	1	12.90	5	13.12	12.85	-4	2,295	-0.17%
2021/12/01	3	12.87	1	12.70	12.80	2	2,207	0.09%
2021/11/30	4	13.10	21	12.91	12.85	-17	2,161	-0.79%
2021/11/29	13	13.49	20	13.50	13.20	-7	2,040	-0.34%
2021/11/26	16	13.45	7	13.96	14.45	9	1,916	0.47%
2021/11/25	17	14.03	16	14.03	14.15	1	1,640	0.06%
2021/11/24	12	11.97	31	12.68	12.90	-19	1,351	-1.41%
2021/11/23	19	12.49	33	12.59	11.75	-14	1,185	-1.18%
2021/11/22	10	11.90	9	12.09	12.25	1	828	0.12%
2021/11/19	17	10.91	46	10.85	11.15	-29	717	-4.04%
2021/11/17	5	9.98	5	9.97	10.05	0	541	0.00%
2021/11/16	0	0.00	1	10.10	10.05	-1	528	-0.19%
2021/11/15	1	10.50	0	0.00	10.30	1	512	0.20%
2021/11/12	19	10.16	17	10.27	10.35	2	485	0.41%
2021/11/11	0	0.00	3	9.98	10.00	-3	459	-0.65%
2021/11/10	3	9.80	0	0.00	9.97	3	456	0.66%
2021/11/09	5	9.95	1	9.88	9.88	4	446	0.90%
2021/11/08	0	0.00	29	9.91	9.99	-29	432	-6.71%
2021/11/05	505	9.53	5	9.63	9.68	500	410	121.83%	大買/鉅額交易
2021/11/03	1	9.28	3	9.31	9.34	-2	384	-0.52%
2021/11/02	21	9.28	2	9.34	9.30	19	386	4.91%
2021/11/01	3	9.46	20	9.45	9.40	-17	389	-4.36%
2021/10/29	27	9.33	3	9.36	9.42	24	392	6.11%
2021/10/27	14	8.99	0	0.00	9.06	14	379	3.69%
2021/10/26	1	8.99	0	0.00	9.03	1	393	0.25%
2021/10/25	70	8.97	0	0.00	9.03	70	403	17.35%
2021/10/22	0	9.00	0	0.00	9.04	0	410	0.00%
2021/10/21	0	9.00	0	0.00	9.03	0	440	0.00%
2021/10/18	0	0.00	1	9.03	9.02	-1	563	-0.18%
2021/10/15	1	8.97	0	0.00	8.99	1	566	0.18%
2021/10/13	0	9.03	0	0.00	8.99	0	573	0.00%
2021/10/07	0	0.00	2	9.08	9.11	-2	562	-0.36%
2021/10/06	10	8.76	0	0.00	8.79	10	555	1.80%
2021/10/05	50	8.73	0	0.00	8.77	50	557	8.97%
2021/10/04	45	8.73	0	0.00	8.76	45	558	8.06%
2021/10/01	95	8.76	1	8.80	8.77	94	556	16.88%
2021/09/29	71	8.78	0	0.00	8.81	71	564	12.58%
2021/09/28	52	8.79	2	8.84	8.93	50	572	8.73%
2021/09/27	70	8.77	0	0.00	8.78	70	574	12.18%
2021/09/24	70	8.72	0	0.00	8.74	70	580	12.07%
2021/09/23	90	8.64	0	0.00	8.70	90	586	15.33%
2021/09/22	30	8.62	0	0.00	8.63	30	591	5.07%
2021/09/16	10	8.65	0	0.00	8.73	10	598	1.67%
2021/09/10	0	0.00	1	9.05	9.01	-1	605	-0.17%
2021/09/09	0	0.00	15	8.93	8.96	-15	603	-2.49%
2021/09/08	70	8.49	0	0.00	8.50	70	594	11.78%
2021/09/07	22	8.59	0	0.00	8.63	22	595	3.69%
2021/09/06	32	8.68	2	8.72	8.69	30	598	5.01%
2021/09/02	1	8.88	2	8.97	8.94	-1	601	-0.17%
2021/09/01	5	8.87	13	9.02	9.02	-8	601	-1.33%
2021/08/31	10	8.61	0	0.00	8.69	10	587	1.70%
2021/08/30	3	8.64	0	0.00	8.69	3	588	0.51%
2021/08/27	10	8.58	0	0.00	8.65	10	590	1.69%
2021/08/25	7	8.58	0	0.00	8.63	7	600	1.17%
2021/08/24	66	8.51	0	0.00	8.59	66	603	10.93%
2021/08/23	15	8.63	0	0.00	8.69	15	603	2.48%
2021/08/20	40	8.51	0	0.00	8.60	40	608	6.57%
2021/08/19	50	8.56	0	0.00	8.64	50	610	8.19%
2021/08/18	0	0.00	2	8.80	8.81	-2	614	-0.33%
2021/08/17	40	8.52	0	8.60	8.61	40	615	6.50%
2021/08/16	31	8.57	0	0.00	8.61	31	618	5.01%
2021/08/13	40	8.76	0	0.00	8.80	40	619	6.46%
2021/08/12	30	8.85	3	9.00	8.83	27	624	4.33%
2021/08/11	55	8.85	0	0.00	8.86	55	635	8.65%
2021/08/10	3	9.00	0	0.00	9.10	3	637	0.47%
2021/08/05	3	9.01	0	0.00	9.15	3	688	0.44%
2021/08/04	5	9.06	0	0.00	9.08	5	727	0.69%
2021/08/03	4	9.28	0	0.00	9.25	4	751	0.53%
2021/07/30	0	0.00	1	9.85	9.52	-1	784	-0.13%
2021/07/29	0	0.00	5	9.52	9.63	-5	787	-0.64%
2021/07/28	32	9.05	0	0.00	9.19	32	791	4.04%
2021/07/27	32	9.47	13	9.55	9.36	19	832	2.28%
2021/07/26	50	9.94	5	9.90	9.94	45	840	5.35%
2021/07/23	1	9.25	15	9.00	9.40	-14	808	-1.73%
2021/07/22	20	8.52	7	8.56	8.62	13	809	1.61%
2021/07/21	60	8.33	0	0.00	8.28	60	830	7.23%
2021/07/20	49	8.38	0	0.00	8.40	49	854	5.74%
2021/07/19	25	8.49	0	0.00	8.47	25	885	2.82%
2021/07/16	56	8.44	0	0.00	8.53	56	981	5.71%
2021/07/15	30	8.45	0	0.00	8.53	30	1,043	2.87%
2021/07/14	43	8.44	0	0.00	8.44	43	1,067	4.03%
2021/07/13	33	8.53	0	0.00	8.57	33	1,098	3.00%
2021/07/12	13	8.62	0	0.00	8.60	13	1,129	1.15%
2021/07/09	30	8.66	0	0.00	8.68	30	1,160	2.59%
2021/07/08	0	0.00	3	8.85	8.75	-3	1,238	-0.24%
2021/07/07	23	8.63	0	0.00	8.61	23	1,369	1.68%
2021/07/06	10	8.75	0	0.00	8.78	10	1,620	0.62%
2021/07/05	12	8.59	3	8.76	8.82	9	1,768	0.51%
2021/07/02	13	8.56	0	0.00	8.64	13	1,828	0.71%
2021/07/01	10	8.65	0	0.00	8.65	10	1,918	0.52%
2021/06/30	0	0.00	4	8.75	8.70	-4	2,032	-0.20%
2021/06/29	10	8.70	9	8.70	8.71	1	2,043	0.05%
2021/06/28	0	0.00	8	8.70	8.75	-8	2,046	-0.39%
2021/06/25	0	0.00	3	8.60	8.60	-3	2,050	-0.15%
2021/06/24	0	0.00	1	8.43	8.46	-1	2,066	-0.05%
2021/06/23	23	8.37	0	0.00	8.47	23	2,085	1.10%
2021/06/22	23	8.45	0	0.00	8.48	23	2,101	1.09%
2021/06/21	12	8.49	5	8.50	8.52	7	2,129	0.33%
2021/06/18	10	8.70	0	0.00	8.74	10	2,245	0.45%
2021/06/17	11	8.71	0	0.00	8.79	11	2,366	0.46%
2021/06/16	0	0.00	3	8.77	8.80	-3	2,393	-0.13%
2021/06/15	0	0.00	3	8.70	8.77	-3	2,390	-0.13%
2021/06/11	13	8.50	12	8.60	8.60	1	2,396	0.04%
2021/06/10	2	8.43	0	0.00	8.45	2	2,405	0.08%
2021/06/09	12	8.41	0	0.00	8.43	12	2,424	0.49%
2021/06/08	1	8.33	0	0.00	8.40	1	2,432	0.04%
2021/06/07	13	8.29	0	0.00	8.41	13	2,433	0.53%
2021/06/04	6	8.39	0	0.00	8.47	6	2,435	0.25%
2021/06/03	10	8.50	0	0.00	8.51	10	2,432	0.41%
2021/06/02	2	8.50	0	0.00	8.45	2	2,431	0.08%
2021/06/01	2	8.42	0	0.00	8.43	2	2,428	0.08%
2021/05/28	0	0.00	2	8.36	8.35	-2	2,432	-0.08%
2021/05/27	21	8.15	0	0.00	8.15	21	2,448	0.86%
2021/05/26	12	8.15	0	0.00	8.27	12	2,448	0.49%
2021/05/25	22	8.33	0	0.00	8.31	22	2,443	0.90%
2021/05/24	3	8.00	3	8.36	8.34	0	2,448	0.00%
2021/05/20	0	0.00	2	7.95	7.99	-2	2,456	-0.08%
2021/05/19	4	8.11	2	8.00	8.04	2	2,455	0.08%
2021/05/18	10	7.80	8	7.90	8.12	2	2,447	0.08%
2021/05/17	53	7.53	2	7.88	7.39	51	2,437	2.09%
2021/05/14	2	8.42	0	0.00	8.11	2	2,427	0.08%
2021/05/13	12	8.08	2	7.81	8.02	10	2,410	0.41%
2021/05/12	96	8.45	3	8.72	8.12	93	2,396	3.88%
2021/05/11	171	9.12	0	0.00	9.02	171	2,351	7.27%	大買/鉅額交易
2021/05/10	28	9.51	0	0.00	9.53	28	2,321	1.21%
2021/05/07	0	0.00	2	9.70	9.90	-2	2,301	-0.09%
2021/05/06	13	9.45	2	9.85	9.40	11	2,289	0.48%
2021/05/04	96	9.75	0	0.00	9.30	96	2,267	4.23%
2021/05/03	20	10.13	1	10.15	10.10	19	2,220	0.86%
2021/04/29	1	10.60	5	10.45	10.50	-4	2,185	-0.18%
2021/04/26	0	0.00	7	10.37	10.35	-7	2,127	-0.33%
2021/04/23	3	10.12	0	0.00	10.30	3	2,104	0.14%
2021/04/22	126	10.68	0	0.00	10.00	126	2,093	6.02%	大買/鉅額交易
2021/04/21	23	10.70	6	10.53	10.90	17	2,033	0.84%
2021/04/20	10	10.00	1	10.05	10.00	9	1,965	0.46%
2021/04/19	0	0.00	5	9.99	10.05	-5	1,944	-0.26%
2021/04/16	0	10.85	2	10.15	10.05	-2	1,918	-0.10%
2021/04/15	8	9.94	7	9.89	9.90	1	1,887	0.05%
2021/04/14	11	10.00	10	10.22	9.99	1	1,866	0.05%
2021/04/13	32	10.64	7	10.71	10.25	25	1,795	1.39%
2021/04/12	39	10.83	4	10.95	11.20	35	1,671	2.09%
2021/04/09	6	9.89	38	9.70	10.35	-32	1,427	-2.24%
2021/04/08	8	9.19	1	9.16	9.46	7	1,291	0.54%
2021/04/07	11	9.21	18	9.18	9.17	-7	1,238	-0.56%
2021/04/06	10	8.84	30	8.84	9.05	-20	1,169	-1.71%
2021/04/01	5	8.25	2	8.18	8.24	3	1,103	0.27%
2021/03/30	2	8.12	0	0.00	8.10	2	1,170	0.17%
2021/03/29	6	8.02	2	8.07	8.11	4	1,165	0.34%
2021/03/26	9	8.08	1	8.12	8.11	8	1,153	0.69%
2021/03/25	7	8.25	8	8.25	8.22	-1	1,142	-0.09%
2021/03/24	0	0.00	8	8.36	8.40	-8	1,122	-0.71%
2021/03/23	22	8.89	8	8.79	8.53	14	1,093	1.28%
2021/03/22	32	8.41	7	8.22	8.64	25	975	2.56%
2021/03/19	1	7.86	7	7.90	7.86	-6	855	-0.70%
2021/03/18	0	0.00	2	8.00	8.00	-2	829	-0.24%
2021/03/16	0	0.00	1	8.11	8.04	-1	823	-0.12%
2021/03/15	7	7.98	15	8.00	8.02	-8	815	-0.98%
2021/03/11	2	7.70	4	7.72	7.74	-2	790	-0.25%
2021/03/09	0	0.00	7	7.67	7.73	-7	795	-0.88%
2021/03/04	2	7.86	1	7.80	7.84	1	811	0.12%
2021/03/03	4	7.91	0	0.00	7.95	4	820	0.49%
2021/03/02	10	7.98	7	8.05	7.89	3	819	0.37%
2021/02/26	4	7.68	0	0.00	7.77	4	801	0.50%
2021/02/24	0	0.00	3	7.84	7.83	-3	796	-0.38%
2021/02/23	0	0.00	9	7.87	7.84	-9	786	-1.14%
2021/02/22	1	7.55	3	7.67	7.60	-2	774	-0.26%
2021/02/19	4	7.31	3	7.36	7.42	1	767	0.13%
2021/02/18	5	7.41	0	0.00	7.43	5	762	0.66%
2021/02/17	2	7.41	0	0.00	7.43	2	759	0.26%
2021/02/05	2	7.30	0	0.00	7.40	2	757	0.26%
2021/02/03	5	7.40	0	0.00	7.40	5	751	0.67%
2021/02/02	6	7.47	0	0.00	7.43	6	741	0.81%
2021/02/01	6	7.43	0	0.00	7.43	6	739	0.81%
2021/01/28	2	7.68	0	0.00	7.81	2	731	0.27%
2021/01/27	0	0.00	1	7.87	7.87	-1	725	-0.14%
2021/01/26	8	7.87	0	0.00	7.85	8	724	1.10%
2021/01/22	0	0.00	10	7.80	7.80	-10	710	-1.41%
2021/01/21	1	7.77	0	0.00	7.80	1	705	0.14%
2021/01/14	0	0.00	6	8.00	8.08	-6	618	-0.97%
2021/01/13	0	0.00	0	7.72	7.78	0	581	0.00%
2021/01/12	5	7.65	0	0.00	7.72	5	578	0.86%
2021/01/11	3	7.70	0	0.00	7.79	3	577	0.52%
2021/01/06	0	0.00	8	7.77	7.77	-8	564	-1.42%
2021/01/04	2	7.90	0	0.00	7.90	2	553	0.36%
2020/12/31	0	0.00	1	8.00	8.02	-1	554	-0.18%
2020/12/28	6	8.05	0	0.00	8.03	6	505	1.19%
2020/12/25	1	7.83	5	7.76	7.86	-4	455	-0.88%
2020/12/24	0	0.00	2	7.40	7.42	-2	391	-0.51%
2020/12/08	2	7.08	0	0.00	7.12	2	509	0.39%
2020/12/04	3	7.18	3	7.21	7.19	0	516	0.00%
2020/12/02	5	7.28	1	7.31	7.25	4	525	0.76%
2020/12/01	1	7.34	0	0.00	7.31	1	524	0.19%
2020/09/25	5	7.50	0	0.00	7.52	5	616	0.81%
2020/09/04	0	0.00	20	7.20	7.24	-20	420	-4.75%
2020/08/27	20	7.15	0	0.00	7.17	20	425	4.71%
2020/08/17	0	0.00	1	7.13	7.12	-1	383	-0.26%
2020/08/14	0	0.00	1	7.02	7.09	-1	383	-0.26%
2020/08/13	1	7.12	0	0.00	7.10	1	383	0.26%
2020/07/20	0	0.00	1	6.94	7.00	-1	444	-0.22%
2020/07/14	0	0.00	1	7.18	7.17	-1	451	-0.22%
2020/07/07	2	7.76	0	0.00	7.72	2	423	0.47%
2020/05/15	20	6.88	0	0.00	6.80	20	330	6.06%
2020/04/13	0	6.08	0	0.00	6.08	0	302	0.00%
2020/03/31	0	0.00	1	5.28	5.30	-1	306	-0.33%
2020/03/18	1	5.03	0	0.00	5.00	1	309	0.32%
2020/02/24	1	7.01	0	0.00	7.00	1	347	0.29%
2020/02/20	1	7.08	0	0.00	7.06	1	350	0.29%
2019/12/23	0	0.00	2	7.83	7.83	-2	308	-0.65%
2019/11/26	0	0.00	5.1	7.89	7.93	-5.1	260	-1.96%
2019/11/25	0	0.00	1	7.90	7.88	-1	256	-0.39%
2019/11/15	0	0.00	0.1	7.44	7.44	-0.1	261	-0.03%
2019/11/12	0	0.00	1	7.42	7.43	-1	273	-0.37%
2019/10/23	0	0.00	2	7.36	7.36	-2	523	-0.38%
2019/09/23	0	0.00	2	7.64	7.64	-2	720	-0.28%
2019/08/08	2	8.38	0	0.00	8.41	2	655	0.31%
2019/08/01	2	8.80	2	8.75	8.76	0	625	0.00%
2019/07/24	1	8.58	0	0.00	8.66	1	561	0.18%
2019/07/22	0	0.00	6	8.47	8.47	-6	519	-1.15%
2019/06/26	0	0.00	20	7.31	7.43	-20	1,615	-1.24%
2019/06/12	0	0.00	15	7.24	7.42	-15	1,784	-0.84%
2019/06/10	0	0.00	35	7.15	7.17	-35	1,779	-1.97%
2019/05/30	9	7.40	0	0.00	7.40	9	1,769	0.51%
2019/05/29	0	0.00	11	7.31	7.39	-11	1,769	-0.62%
2019/05/24	0	0.00	9	7.48	7.42	-9	1,773	-0.51%
2019/05/22	0	0.00	6	7.65	7.64	-6	1,765	-0.34%
2019/05/15	0	0.00	3	8.02	7.96	-3	1,761	-0.17%
2019/05/14	17	7.75	1	7.85	7.88	16	1,772	0.90%
2019/05/13	4	7.95	2	7.93	7.82	2	1,763	0.11%
2019/05/08	0	0.00	3	8.03	8.03	-3	1,732	-0.17%
2019/05/06	0	0.00	6	7.90	7.71	-6	1,715	-0.35%
2019/04/30	0	0.00	15	7.90	7.85	-15	1,689	-0.89%
2019/04/29	2	8.35	0	0.00	8.01	2	1,672	0.12%
2019/04/19	0	0.00	1	8.56	8.90	-1	1,560	-0.06%
2019/04/18	0	0.00	1	8.50	8.25	-1	1,484	-0.07%
2019/04/17	10	8.58	19	8.50	8.50	-9	1,463	-0.61%
2019/04/16	42	8.57	19	8.40	8.40	23	1,440	1.60%
2019/04/15	0	0.00	5	9.08	9.04	-5	1,375	-0.36%
2019/04/12	22	9.05	49	9.03	9.05	-27	1,343	-2.01%
2019/04/11	37	9.12	19	9.15	9.08	18	1,288	1.40%
2019/04/10	30	9.03	28	9.23	9.32	2	1,236	0.16%
2019/04/09	7	9.29	0	0.00	9.28	7	1,152	0.61%
2019/04/08	30	9.12	17	9.32	9.18	13	1,039	1.25%
2019/04/03	46	9.10	0	0.00	9.27	46	908	5.06%
2019/04/02	11	8.85	15	8.62	9.17	-4	670	-0.60%
2019/04/01	10	8.10	0	0.00	8.37	10	485	2.06%
2019/03/29	0	0.00	21	7.91	8.14	-21	420	-4.99%
2019/03/28	20	7.84	20	7.62	7.62	0	375	0.00%
2019/03/27	7	8.02	7	8.24	8.02	0	349	0.00%
2019/03/26	23	7.97	0	0.00	8.24	23	322	7.14%
2019/03/22	1	7.03	0	0.00	7.10	1	199	0.50%
2019/02/20	0	0.00	1	7.36	7.31	-1	171	-0.58%
2019/02/18	0	0.00	1	7.15	7.29	-1	159	-0.63%
2019/01/18	1	6.77	0	0.00	6.80	1	151	0.66%
2018/11/21	0	0.00	1	6.80	6.80	-1	144	-0.69%
2018/07/04	1	7.23	0	0.00	7.30	1	488	0.20%
2018/06/29	0	0.00	1	8.10	8.15	-1	455	-0.22%
2018/06/22	0	0.00	1	7.23	7.21	-1	302	-0.33%
2018/05/31	0	0.00	10	6.85	6.88	-10	270	-3.70%
2018/05/14	12	6.30	0	0.00	6.31	12	280	4.28%
2018/04/25	0	0.00	1	6.66	6.66	-1	288	-0.35%
2018/04/03	0	0.00	2	7.08	7.09	-2	312	-0.64%
2018/02/12	0	0.00	2	6.98	6.92	-2	366	-0.55%
2018/02/05	0	0.00	3	7.61	7.56	-3	403	-0.74%
2018/01/16	2	7.60	0	0.00	7.57	2	438	0.46%