精剛 (1584)-新光券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.60
漲跌
▲0.30
漲幅
+0.87%
成交量
1,550張
產業
上櫃其他類股
180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精剛 (1584)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	27	34.45	24	34.58	34.60	3	2,899	0.10%
2024/04/26	43	34.21	53	34.33	34.30	-10	2,886	-0.35%
2024/04/25	19.1	34.63	0	0.00	34.40	19.1	2,860	0.67%
2024/04/24	21.1	34.68	28.1	34.69	34.70	-7	2,850	-0.25%
2024/04/23	15.2	34.48	5.9	34.48	34.70	9.3	2,861	0.33%
2024/04/22	53	35.03	16	35.27	34.55	37	2,853	1.30%
2024/04/19	78	35.42	74.1	35.80	35.35	3.9	2,813	0.14%
2024/04/18	91	36.17	70.1	36.33	36.10	20.9	2,722	0.77%
2024/04/17	74	36.04	102	36.31	35.55	-28	2,634	-1.06%	大賣/
2024/04/16	112.1	35.74	82	35.87	35.60	30.1	2,525	1.19%	大買/
2024/04/15	88.1	35.75	151	35.86	35.55	-62.9	2,373	-2.65%	大賣/
2024/04/12	67	34.52	43	34.61	34.80	24	2,279	1.05%
2024/04/11	73.7	34.91	76	34.96	34.65	-2.3	2,266	-0.10%
2024/04/10	103.1	36.55	51	36.75	36.35	52.2	2,169	2.40%	大買/
2024/04/09	45	36.13	46.2	35.93	36.30	-1.2	2,035	-0.06%
2024/04/08	14	34.90	20	34.80	34.75	-6	1,956	-0.31%
2024/04/03	24	35.02	18	35.01	34.90	6	1,968	0.31%
2024/04/02	13	35.25	7	35.21	35.20	6	1,978	0.30%
2024/04/01	27	35.70	28	35.68	35.55	-1	1,984	-0.05%
2024/03/29	27	35.42	30	35.22	35.25	-3	1,972	-0.15%
2024/03/28	74.7	35.92	98.1	35.92	35.60	-23.3	1,959	-1.19%
2024/03/27	76.1	35.68	96.1	35.73	36.05	-20	1,910	-1.05%
2024/03/26	13.2	34.85	3	35.25	34.50	10.2	1,822	0.56%
2024/03/25	27	35.22	63.2	35.14	35.00	-36.2	1,862	-1.94%
2024/03/22	19	34.64	51.3	34.48	34.85	-32.3	1,926	-1.68%
2024/03/21	5	34.00	12	33.95	33.95	-7	2,020	-0.35%
2024/03/20	14	34.16	7	33.88	33.85	7	2,911	0.24%
2024/03/19	24	34.03	11.1	34.10	34.10	12.9	3,001	0.43%
2024/03/18	1	33.40	2.1	33.39	33.60	-1.1	3,280	-0.03%
2024/03/15	13	33.39	1.7	33.51	33.45	11.3	3,803	0.30%
2024/03/14	13	33.50	0	0.00	33.40	13	3,914	0.33%
2024/03/13	10	34.20	10	33.82	33.80	0	3,941	0.00%
2024/03/12	31	34.00	12	34.08	34.20	19	3,968	0.48%
2024/03/11	3	33.50	7	33.64	33.65	-4	3,987	-0.10%
2024/03/08	26.8	33.66	39	33.34	33.15	-12.2	4,017	-0.30%
2024/03/07	29.1	34.09	8	33.90	33.85	21.1	4,048	0.52%
2024/03/06	12	34.38	11.4	34.45	34.25	0.6	4,071	0.01%
2024/03/05	42	34.52	24	34.42	34.45	18	4,105	0.44%
2024/03/04	59	34.96	81	35.09	34.85	-22	4,144	-0.53%
2024/03/01	25.2	34.52	93	34.58	34.60	-67.8	4,128	-1.64%
2024/02/29	5	33.23	0	0.00	33.25	5	4,180	0.12%
2024/02/27	10	33.00	5	33.21	32.85	5	4,352	0.11%
2024/02/26	16	33.28	3	33.20	33.20	13	4,384	0.30%
2024/02/23	31	33.52	32	33.32	33.15	-1	4,412	-0.02%
2024/02/22	5.1	33.80	26.1	33.70	33.55	-21	4,417	-0.48%
2024/02/21	3	33.28	6	33.27	33.35	-3	4,417	-0.07%
2024/02/20	17	33.37	3.9	33.21	33.10	13.1	4,436	0.30%
2024/02/19	43	33.45	124.4	33.61	33.70	-81.4	4,460	-1.82%	大賣/
2024/02/16	30.2	32.84	24.2	32.84	32.85	6	4,487	0.13%
2024/02/15	10	32.38	18.8	32.43	32.45	-8.8	4,546	-0.19%
2024/02/05	8.1	32.55	197	32.54	32.40	-188.9	4,600	-4.11%	大賣/鉅額交易
2024/02/02	20.1	33.02	139.1	33.00	32.80	-119	4,700	-2.53%	大賣/鉅額交易
2024/02/01	4	33.25	0	0.00	33.25	4	4,777	0.08%
2024/01/31	60	33.85	53	33.51	33.50	7	4,781	0.15%
2024/01/30	6	34.24	1.4	34.24	34.00	4.6	4,793	0.10%
2024/01/29	0	0.00	1	34.35	34.25	-1	4,856	-0.02%
2024/01/26	15.1	34.13	3	34.20	33.90	12.1	4,885	0.25%
2024/01/25	5	34.17	1	34.15	34.15	4	4,915	0.08%
2024/01/24	15	34.45	15	34.29	34.25	0	4,926	0.00%
2024/01/23	3	33.78	11	33.77	33.90	-8	4,954	-0.16%
2024/01/22	3.2	33.64	10	33.62	33.70	-6.8	4,962	-0.14%
2024/01/19	6	33.35	8	33.41	33.30	-2	5,019	-0.04%
2024/01/18	6	33.08	11	33.12	33.40	-5	5,092	-0.10%
2024/01/17	117.1	33.72	374.2	33.37	33.00	-257.1	5,112	-5.03%	大買/大賣/鉅額交易
2024/01/16	6.2	34.16	7	34.18	34.05	-0.8	5,103	-0.02%
2024/01/15	7	34.65	16	34.69	34.45	-9	5,112	-0.18%
2024/01/12	38	34.51	40	34.31	34.20	-2	5,115	-0.04%
2024/01/11	18	34.27	11	34.19	34.25	7	5,132	0.14%
2024/01/10	290.1	35.03	286	34.53	34.40	4.1	5,186	0.08%	大買/大賣/
2024/01/09	226	35.33	214	35.02	35.05	12	5,181	0.23%	大買/大賣/
2024/01/08	90	35.80	94	36.15	35.75	-4	5,191	-0.08%
2024/01/05	105	35.50	89	35.76	36.00	16	5,250	0.30%	大買/
2024/01/04	20	35.53	1	35.51	35.35	19	5,359	0.35%
2024/01/03	7	35.81	7	35.98	35.70	0	5,514	0.00%
2024/01/02	108	36.09	48	36.05	36.05	60	5,546	1.08%	大買/
2023/12/29	22.1	35.52	35	35.70	35.70	-13	5,574	-0.23%
2023/12/28	23	35.77	63	35.65	35.65	-40	5,680	-0.70%
2023/12/27	37.1	35.99	10.1	36.00	35.95	27	5,728	0.47%
2023/12/26	65	36.39	19.2	36.39	36.20	45.8	5,805	0.79%
2023/12/25	37	36.50	16	36.42	36.25	21	5,945	0.35%
2023/12/22	186	37.19	365	36.78	36.40	-179	6,066	-2.95%	大買/大賣/鉅額交易
2023/12/21	53	37.16	63	37.26	37.15	-10	6,266	-0.16%
2023/12/20	270.2	37.33	228	37.10	37.00	42.2	6,771	0.62%	大買/大賣/
2023/12/19	61.1	36.40	77	36.53	37.05	-15.9	7,146	-0.22%
2023/12/18	421.1	37.41	168.2	37.30	37.05	252.9	7,892	3.20%	大買/大賣/鉅額交易
2023/12/15	990.1	38.68	706.1	38.84	37.85	284.1	8,268	3.44%	大買/大賣/鉅額交易
2023/12/14	256	36.84	305	37.08	37.30	-49	7,638	-0.64%	大買/大賣/
2023/12/13	410.2	37.74	1,165.2	37.15	36.75	-755	7,654	-9.86%	大買/大賣/鉅額交易
2023/12/12	324.3	37.98	333.5	37.39	38.40	-9.2	7,447	-0.12%	大買/大賣/
2023/12/11	310	35.54	402	35.54	35.35	-92	6,951	-1.32%	大買/大賣/
2023/12/08	130.6	35.17	117	34.96	34.95	13.6	6,910	0.20%	大買/大賣/
2023/12/07	151.4	35.71	102	35.65	35.25	49.4	7,000	0.71%	大買/大賣/
2023/12/06	30.4	35.20	30	35.47	35.50	0.4	7,250	0.01%
2023/12/05	105.2	35.55	50	35.35	35.35	55.2	7,300	0.76%	大買/
2023/12/04	26.1	36.13	24	36.17	35.90	2.1	7,334	0.03%
2023/12/01	29	35.85	72	35.87	35.80	-43	7,366	-0.58%
2023/11/30	136	35.22	117	35.24	35.25	19	7,419	0.26%	大買/大賣/
2023/11/29	127	36.11	121.1	35.62	35.50	5.9	7,514	0.08%	大買/大賣/
2023/11/28	145	35.97	84.2	35.84	35.80	60.8	7,549	0.81%	大買/
2023/11/27	375	36.27	308	35.54	35.50	67	7,616	0.88%	大買/大賣/
2023/11/24	186	35.56	224	35.94	36.35	-38	7,589	-0.50%	大買/大賣/
2023/11/22	106	34.92	48	34.75	34.70	58	7,689	0.75%	大買/
2023/11/21	6	34.57	9	34.63	34.60	-3	7,764	-0.04%
2023/11/20	7.2	34.77	8	34.77	34.45	-0.8	7,880	-0.01%
2023/11/17	132	34.42	128	34.69	34.60	4	7,941	0.05%	大買/大賣/
2023/11/16	107	34.36	318	34.41	34.65	-211	7,964	-2.65%	大買/大賣/鉅額交易
2023/11/15	172	34.53	30	34.45	34.00	142	7,950	1.79%	大買/鉅額交易
2023/11/14	243	34.97	25.1	34.83	34.50	217.9	7,964	2.74%	大買/鉅額交易
2023/11/13	20	34.65	92	34.72	34.70	-72	7,960	-0.90%
2023/11/10	227	34.66	512	34.61	33.80	-285	7,996	-3.56%	大買/大賣/鉅額交易
2023/11/09	42	34.18	65.1	34.24	34.40	-23.1	7,900	-0.29%
2023/11/08	1	33.25	6	33.26	33.45	-5	7,846	-0.06%
2023/11/07	18	33.32	4	33.58	33.25	14	7,886	0.18%
2023/11/06	22	33.39	20.1	33.83	33.80	1.9	7,918	0.02%
2023/11/03	37	32.53	22	32.60	32.55	15	7,892	0.19%
2023/11/02	24.1	32.21	14	32.41	32.50	10.1	7,901	0.13%
2023/11/01	12	32.11	12	32.22	32.25	0	7,925	0.00%
2023/10/31	17	32.76	13	32.63	32.00	4	7,989	0.05%
2023/10/30	7	32.80	10	32.89	33.00	-3	8,010	-0.04%
2023/10/27	45	33.43	21	33.45	32.85	24	8,029	0.30%
2023/10/26	52	33.87	59	34.10	33.70	-7	8,011	-0.09%
2023/10/25	11	33.47	54.3	33.48	33.60	-43.3	7,958	-0.54%
2023/10/24	16	32.59	28	32.82	32.95	-12	7,951	-0.15%
2023/10/23	43	32.51	82	32.69	32.45	-39	7,949	-0.49%
2023/10/20	21	32.09	31	32.06	32.30	-10	7,968	-0.13%
2023/10/19	13	32.64	22	32.79	32.55	-9	8,017	-0.11%
2023/10/18	41.2	33.15	17	33.10	32.30	24.2	8,022	0.30%
2023/10/17	140.3	34.76	181	34.20	33.85	-40.7	7,995	-0.51%	大買/大賣/
2023/10/16	178	35.39	168	35.03	34.80	10	8,060	0.12%	大買/大賣/
2023/10/13	205	35.36	232	35.29	35.25	-27	8,078	-0.33%	大買/大賣/
2023/10/12	268.2	35.19	252	34.67	34.90	16.2	8,036	0.20%	大買/大賣/
2023/10/11	132.3	36.22	31.1	36.38	35.30	101.2	7,988	1.27%	大買/鉅額交易
2023/10/06	25.1	35.55	21.2	35.61	35.70	3.9	7,912	0.05%
2023/10/05	36	35.35	75	35.40	35.30	-39	7,971	-0.49%
2023/10/04	234	35.85	126	35.49	35.20	108	8,025	1.35%	大買/大賣/鉅額交易
2023/10/03	539.2	37.20	302.2	37.25	36.90	237	7,955	2.98%	大買/大賣/鉅額交易
2023/10/02	383	37.70	162	37.13	37.05	221	7,951	2.78%	大買/大賣/鉅額交易
2023/09/28	400.1	37.61	339	37.61	37.55	61.1	8,016	0.76%	大買/大賣/
2023/09/27	284	36.49	84	36.78	36.75	200	8,110	2.47%	大買/鉅額交易
2023/09/26	443	37.78	379.2	37.25	36.80	63.9	8,179	0.78%	大買/大賣/
2023/09/25	699.7	38.97	986	38.91	38.20	-286.4	8,034	-3.56%	大買/大賣/鉅額交易
2023/09/22	591.3	37.91	326	38.10	38.20	265.2	7,510	3.53%	大買/大賣/鉅額交易
2023/09/21	937.1	38.22	1,089	38.15	38.80	-151.9	7,153	-2.12%	大買/大賣/鉅額交易
2023/09/20	647.1	35.83	603.6	36.55	37.05	43.5	6,435	0.68%	大買/大賣/
2023/09/19	269	35.65	288.2	35.63	35.85	-19.2	5,962	-0.32%	大買/大賣/
2023/09/18	86	34.62	125	34.16	33.90	-39	5,728	-0.68%	大賣/
2023/09/15	155.2	33.76	154.8	33.48	34.20	0.4	5,705	0.01%	大買/大賣/
2023/09/14	13	34.15	8	34.48	33.90	5	5,795	0.09%
2023/09/13	239.6	34.53	178.1	34.19	34.20	61.5	6,089	1.01%	大買/大賣/
2023/09/12	479.1	35.47	178	35.07	34.90	301.1	6,085	4.95%	大買/大賣/鉅額交易
2023/09/11	346.1	35.97	217.6	36.01	35.80	128.5	6,035	2.13%	大買/大賣/鉅額交易
2023/09/08	214.2	33.94	236	34.40	34.50	-21.8	5,783	-0.38%	大買/大賣/
2023/09/07	244	34.37	205.6	34.30	33.90	38.4	5,744	0.67%	大買/大賣/
2023/09/06	231	34.09	135	34.56	34.50	96	5,760	1.67%	大買/大賣/
2023/09/05	294.1	34.71	26	34.66	34.00	268.1	5,771	4.65%	大買/鉅額交易
2023/09/04	202.4	35.41	155	35.70	35.55	47.4	5,751	0.82%	大買/大賣/
2023/09/01	59	34.83	82.2	35.02	34.90	-23.2	5,774	-0.40%
2023/08/31	29.3	34.75	314.1	34.60	34.60	-284.8	5,864	-4.86%	大賣/鉅額交易
2023/08/30	89	34.51	235.3	34.33	34.50	-146.3	5,949	-2.46%	大賣/鉅額交易
2023/08/29	190	32.88	170	33.68	34.05	20	5,943	0.34%	大買/大賣/
2023/08/28	280.1	34.67	251.2	34.11	34.00	28.9	5,928	0.49%	大買/大賣/
2023/08/25	124	33.06	123.4	33.45	33.35	0.6	5,797	0.01%	大買/大賣/
2023/08/24	30	32.88	36.2	32.67	33.20	-6.2	5,734	-0.11%
2023/08/23	41.3	32.14	35.3	31.98	31.65	6	5,663	0.11%
2023/08/22	314.5	32.14	144.9	31.77	31.45	169.6	5,627	3.01%	大買/大賣/鉅額交易
2023/08/21	169.3	32.42	11.7	32.19	32.30	157.6	5,638	2.80%	大買/鉅額交易
2023/08/18	16	32.17	7.2	32.51	31.85	8.8	5,711	0.15%
2023/08/17	22.6	32.13	27.8	32.17	32.70	-5.2	5,766	-0.09%
2023/08/16	25.7	31.63	52.4	31.31	31.50	-26.7	5,742	-0.47%
2023/08/15	10	31.58	13	31.52	31.55	-3	5,803	-0.05%
2023/08/14	14	31.43	14	31.43	31.35	0	5,960	0.00%
2023/08/11	3	32.00	3	32.05	32.00	0	6,115	0.00%
2023/08/10	20	31.93	16.1	32.21	31.75	3.9	6,113	0.06%
2023/08/09	47	33.33	21	33.47	33.00	26	6,116	0.43%
2023/08/08	17	34.54	11.1	34.67	34.00	5.9	6,147	0.10%
2023/08/07	19	34.61	24	35.03	34.80	-5	6,292	-0.08%
2023/08/04	20	35.51	36.1	35.19	35.40	-16.1	6,373	-0.25%
2023/08/02	20	34.47	27	34.74	34.30	-7	6,530	-0.11%
2023/08/01	19.3	34.07	12	34.01	33.95	7.3	6,519	0.11%
2023/07/31	25	33.98	11	33.95	33.80	14	6,521	0.21%
2023/07/28	10	33.55	13	33.63	33.40	-3	6,511	-0.05%
2023/07/27	9	33.65	8	33.52	33.60	1	6,516	0.02%
2023/07/26	51	33.16	35	33.17	33.00	16	6,535	0.24%
2023/07/25	67.1	33.43	70.2	33.54	33.50	-3.1	6,582	-0.05%
2023/07/24	93.2	33.09	74.2	33.04	32.90	19.1	6,611	0.29%
2023/07/21	12.3	34.64	6	34.89	34.55	6.3	6,576	0.10%
2023/07/20	31	35.01	50	34.85	35.40	-19	6,603	-0.29%
2023/07/19	137.1	35.53	144	34.81	34.25	-6.9	6,603	-0.10%	大買/大賣/
2023/07/18	18.4	36.82	17	36.60	37.00	1.3	6,590	0.02%
2023/07/17	6	37.43	6.3	37.29	37.50	-0.3	6,677	0.00%
2023/07/14	5	37.15	35	37.24	37.05	-30	6,979	-0.43%
2023/07/13	47	36.88	29	36.95	36.35	18	7,953	0.23%
2023/07/12	51	38.19	579	37.59	37.70	-528	8,238	-6.41%	大賣/鉅額交易
2023/07/11	224	38.56	342.2	38.65	38.45	-118.2	8,954	-1.32%	大買/大賣/鉅額交易
2023/07/10	118	38.63	161	38.45	38.25	-43	9,694	-0.44%	大買/大賣/
2023/07/07	45	37.65	65.1	37.86	38.15	-20.1	10,279	-0.20%
2023/07/06	286.2	38.92	272	38.45	38.40	14.2	10,337	0.14%	大買/大賣/
2023/07/05	233	40.22	263.2	40.49	40.20	-30.2	10,331	-0.29%	大買/大賣/
2023/07/04	210	39.10	223.1	39.47	39.35	-13.1	10,140	-0.13%	大買/大賣/
2023/07/03	384	38.87	243	38.93	39.05	141	10,036	1.40%	大買/大賣/鉅額交易
2023/06/30	113	38.09	115	38.10	38.10	-2	9,987	-0.02%	大買/大賣/
2023/06/29	251	38.61	111.1	38.26	38.10	139.9	10,102	1.38%	大買/大賣/鉅額交易
2023/06/28	166	38.41	259.7	38.26	38.40	-93.7	10,195	-0.92%	大買/大賣/
2023/06/27	46	37.34	87	37.49	36.75	-41	10,651	-0.38%
2023/06/26	17.1	37.34	48.1	37.44	37.25	-31	11,193	-0.28%
2023/06/21	35	38.20	29	38.07	37.90	6	11,222	0.05%
2023/06/20	333	38.58	106	38.82	38.55	227	11,210	2.02%	大買/大賣/鉅額交易
2023/06/19	333.2	38.91	398.5	39.09	39.85	-65.3	11,198	-0.58%	大買/大賣/
2023/06/16	220	37.64	19.1	37.90	37.35	200.9	11,133	1.80%	大買/鉅額交易
2023/06/15	121.3	36.91	101	37.18	37.65	20.3	11,130	0.18%	大買/大賣/
2023/06/14	155	36.83	115	36.63	36.55	40	11,146	0.36%	大買/大賣/
2023/06/13	25.1	36.87	36.2	36.79	36.95	-11.1	11,293	-0.10%
2023/06/12	42.2	37.75	14.2	37.56	37.15	28	11,362	0.25%
2023/06/09	169	38.61	224.3	38.58	38.30	-55.3	11,443	-0.48%	大買/大賣/
2023/06/08	151.1	38.51	191.2	38.46	38.05	-40.1	11,506	-0.35%	大買/大賣/
2023/06/07	169.2	39.23	100.4	39.44	39.05	68.8	11,925	0.58%	大買/
2023/06/06	108.1	39.01	110.2	39.19	39.00	-2.1	11,963	-0.02%	大買/大賣/
2023/06/05	97.2	38.69	282.2	38.65	38.55	-185.1	12,129	-1.53%	大賣/鉅額交易
2023/06/02	299.4	37.70	82.4	37.75	37.70	217	12,192	1.78%	大買/鉅額交易
2023/06/01	80.6	37.19	92	37.03	37.60	-11.4	12,270	-0.09%
2023/05/31	21.1	35.83	11	35.62	35.90	10.1	12,235	0.08%
2023/05/30	38.5	36.10	12	36.53	35.70	26.5	12,295	0.22%
2023/05/29	21.2	36.50	24	36.19	36.60	-2.8	12,412	-0.02%
2023/05/26	51.2	35.78	11	35.89	35.50	40.2	12,646	0.32%
2023/05/25	27.2	36.52	20	36.91	36.45	7.2	12,876	0.06%
2023/05/24	94	37.30	106	37.39	37.00	-12	13,306	-0.09%	大賣/
2023/05/23	171	37.31	116.8	37.42	37.10	54.2	13,700	0.40%	大買/大賣/
2023/05/22	66	36.52	83	36.42	36.55	-17	13,731	-0.12%
2023/05/19	88.1	36.47	65	36.80	36.00	23.1	13,911	0.17%
2023/05/18	227	37.73	45.6	37.67	37.10	181.4	13,867	1.31%	大買/鉅額交易
2023/05/17	152.6	37.78	115	37.79	38.15	37.5	13,778	0.27%	大買/大賣/
2023/05/16	15	35.57	9	35.66	35.70	6	13,683	0.04%
2023/05/15	14	35.40	24	35.51	35.35	-10	13,865	-0.07%
2023/05/12	21.2	36.23	16	36.19	36.20	5.2	14,740	0.04%
2023/05/11	88.1	36.78	93	36.58	36.60	-4.9	14,941	-0.03%
2023/05/10	89	37.72	297	37.89	37.00	-208	15,023	-1.38%	大賣/鉅額交易
2023/05/09	304.5	37.42	103.6	38.29	36.95	200.9	15,107	1.33%	大買/大賣/鉅額交易
2023/05/08	23	40.53	3	40.93	40.50	20	14,996	0.13%
2023/05/05	13	40.49	16	40.54	40.50	-3	15,369	-0.02%
2023/05/04	30	40.51	35	40.87	41.00	-5	15,521	-0.03%
2023/05/03	35	40.83	18	40.87	40.70	17	15,884	0.11%
2023/05/02	41	41.66	84	41.64	41.55	-43	15,964	-0.27%
2023/04/28	30	42.39	113	42.25	42.50	-83	16,102	-0.52%	大賣/
2023/04/27	128.6	42.14	60	41.78	42.05	68.6	16,098	0.43%	大買/
2023/04/26	20	39.79	16.1	39.72	40.05	3.9	16,105	0.02%
2023/04/25	54.3	39.96	44.4	40.37	39.80	9.8	16,313	0.06%
2023/04/24	19	40.73	32.1	40.29	41.00	-13.1	16,526	-0.08%
2023/04/21	74.2	39.47	61.8	39.42	39.85	12.4	16,943	0.07%
2023/04/20	87	42.08	104.1	41.92	41.00	-17.1	16,875	-0.10%	大賣/
2023/04/19	223.2	43.65	166.4	43.75	44.20	56.8	16,762	0.34%	大買/大賣/
2023/04/18	489.5	44.18	354.4	43.92	43.10	135.2	16,465	0.82%	大買/大賣/鉅額交易
2023/04/17	159.8	40.24	187.3	41.23	42.55	-27.5	15,493	-0.18%	大買/大賣/
2023/04/14	437.6	38.40	368	38.44	38.70	69.6	15,162	0.46%	大買/大賣/
2023/04/13	364.7	36.46	532.3	36.70	37.70	-167.6	14,394	-1.16%	大買/大賣/鉅額交易
2023/04/12	415	33.72	1,008	33.55	34.30	-593	13,866	-4.28%	大買/大賣/鉅額交易
2023/04/11	80	31.74	135	31.79	32.00	-55	13,299	-0.41%	大賣/
2023/04/10	215	31.65	141	31.63	31.60	74	13,250	0.56%	大買/大賣/
2023/04/07	112	31.12	62	31.26	31.05	50	13,223	0.38%	大買/
2023/04/06	86	31.57	116	31.45	31.30	-30	13,391	-0.22%	大賣/
2023/03/31	134	31.23	79	31.16	31.05	55	13,378	0.41%	大買/
2023/03/30	144	31.43	234	31.57	31.45	-90	13,410	-0.67%	大買/大賣/
2023/03/29	206.2	30.84	102	30.83	30.80	104.2	13,421	0.78%	大買/大賣/鉅額交易
2023/03/28	862.9	31.83	232.4	31.55	31.00	630.4	13,446	4.69%	大買/大賣/鉅額交易
2023/03/27	282.7	32.01	841	31.89	33.30	-558.3	13,098	-4.26%	大買/大賣/鉅額交易
2023/03/24	390	30.34	41	30.55	30.30	349	13,083	2.67%	大買/鉅額交易
2023/03/23	42	30.77	26	30.88	30.50	16	13,727	0.12%
2023/03/22	106.2	31.21	1,066.7	31.61	30.55	-960.5	13,802	-6.96%	大買/大賣/鉅額交易
2023/03/21	253	31.23	309	31.25	31.20	-56	13,861	-0.40%	大買/大賣/
2023/03/20	33	30.02	64.7	29.99	30.00	-31.7	13,820	-0.23%
2023/03/17	132	28.97	102	29.18	29.25	30	14,158	0.21%	大買/大賣/
2023/03/16	545.4	29.20	366	28.95	28.40	179.4	14,191	1.26%	大買/大賣/鉅額交易
2023/03/15	69	30.30	61	30.35	30.15	8	14,238	0.06%
2023/03/14	123	30.28	157	30.52	30.25	-34	14,403	-0.24%	大買/大賣/
2023/03/13	213.7	29.60	245	29.94	30.45	-31.3	14,696	-0.21%	大買/大賣/
2023/03/10	618	30.64	458	30.85	30.30	160	14,733	1.09%	大買/大賣/鉅額交易
2023/03/09	367	30.03	238	30.10	29.90	129	14,663	0.88%	大買/大賣/鉅額交易
2023/03/08	460.1	30.27	443.1	30.41	30.45	17	15,468	0.11%	大買/大賣/
2023/03/07	313.2	29.74	227.3	29.66	29.65	85.9	15,855	0.54%	大買/大賣/
2023/03/06	105.6	29.24	118.2	29.22	28.70	-12.6	16,109	-0.08%	大買/大賣/
2023/03/03	55.1	28.69	94.2	28.85	28.70	-39.1	16,310	-0.24%
2023/03/02	107.1	28.05	377	28.04	28.45	-269.9	16,928	-1.59%	大買/大賣/鉅額交易
2023/03/01	288.9	28.13	206	28.04	27.90	82.9	17,088	0.49%	大買/大賣/
2023/02/24	1,008.4	29.50	391	29.39	29.10	617.4	17,071	3.62%	大買/大賣/鉅額交易
2023/02/23	667.1	30.07	501	30.19	30.25	166.1	16,798	0.99%	大買/大賣/鉅額交易
2023/02/22	338	29.89	593	29.76	30.10	-255	16,522	-1.54%	大買/大賣/鉅額交易
2023/02/21	739	29.22	654.1	29.28	29.35	84.9	16,053	0.53%	大買/大賣/
2023/02/20	205	27.70	237	27.71	27.75	-32	15,572	-0.21%	大買/大賣/
2023/02/17	541	27.52	346	27.40	27.15	195	15,474	1.26%	大買/大賣/鉅額交易
2023/02/16	223	26.87	244	27.03	26.95	-21	15,278	-0.14%	大買/大賣/
2023/02/15	130	26.53	188	26.56	26.55	-58	15,167	-0.38%	大買/大賣/
2023/02/14	140.2	26.38	66	26.50	26.50	74.2	15,074	0.49%	大買/
2023/02/13	146.8	26.60	114.3	26.68	26.40	32.5	14,969	0.22%	大買/大賣/
2023/02/10	781.3	27.83	815	27.73	27.35	-33.7	14,740	-0.23%	大買/大賣/
2023/02/09	136	26.35	164	26.38	27.00	-28	13,822	-0.20%	大買/大賣/
2023/02/08	402	26.33	334	26.19	25.60	68	13,550	0.50%	大買/大賣/
2023/02/07	232	25.75	288	25.81	26.05	-56	13,280	-0.42%	大買/大賣/
2023/02/06	276	25.26	209	25.30	25.25	67	13,056	0.51%	大買/大賣/
2023/02/03	504	25.45	521	25.62	25.50	-17	12,929	-0.13%	大買/大賣/
2023/02/02	192	24.78	128	24.80	24.95	64	12,509	0.51%	大買/大賣/
2023/02/01	204	25.15	302.2	25.10	24.75	-98.2	12,325	-0.80%	大買/大賣/
2023/01/31	246	24.60	270	24.60	24.60	-24	11,927	-0.20%	大買/大賣/
2023/01/30	95	24.14	152.8	24.24	24.40	-57.8	11,819	-0.49%	大賣/
2023/01/17	21.1	23.19	28	23.49	23.05	-6.9	11,637	-0.06%
2023/01/16	168	23.70	99	23.51	23.55	69	11,570	0.60%	大買/
2023/01/13	234	23.94	182	23.95	24.00	52	11,493	0.45%	大買/大賣/
2023/01/12	159	23.65	156	23.82	23.95	3	11,253	0.03%	大買/大賣/
2023/01/11	423	23.53	442	23.68	23.50	-19	10,978	-0.17%	大買/大賣/
2023/01/10	223	22.34	209	22.03	21.95	14	10,520	0.13%	大買/大賣/
2023/01/09	56	22.11	55	22.24	22.20	1	10,485	0.01%
2023/01/06	62	21.75	112.1	21.74	21.85	-50.1	10,448	-0.48%	大賣/
2023/01/05	48	22.45	784	22.20	21.80	-736	10,423	-7.06%	大賣/鉅額交易
2023/01/04	24	22.45	7	22.57	22.25	17	10,359	0.16%
2023/01/03	48	22.29	42	22.36	22.40	6	10,316	0.06%
2022/12/30	210.1	22.95	173	22.72	22.35	37.1	10,269	0.36%	大買/大賣/
2022/12/29	75	22.29	86	22.28	22.15	-11	9,967	-0.11%
2022/12/28	90	22.97	85	22.99	22.65	5	9,935	0.05%
2022/12/27	300	23.86	228	23.57	23.40	72	9,876	0.73%	大買/大賣/
2022/12/26	228	23.63	233	24.02	23.90	-5	9,736	-0.05%	大買/大賣/
2022/12/23	49	23.31	63	23.26	23.35	-14	9,503	-0.15%
2022/12/22	54	23.23	52	23.15	23.25	2	9,403	0.02%
2022/12/21	57	23.18	163	23.21	23.00	-106	9,313	-1.14%	大賣/鉅額交易
2022/12/20	222	23.05	120	23.11	22.30	102	9,154	1.11%	大買/大賣/鉅額交易
2022/12/19	230	24.02	233.1	23.66	23.45	-3.1	8,972	-0.03%	大買/大賣/
2022/12/16	534	24.65	248	24.62	24.65	286	8,778	3.26%	大買/大賣/鉅額交易
2022/12/15	536	24.03	360	24.15	24.85	176	8,217	2.14%	大買/大賣/鉅額交易
2022/12/14	92	22.84	37	22.88	22.60	55	7,591	0.72%
2022/12/13	320	23.83	150.1	23.87	23.10	169.9	7,444	2.28%	大買/大賣/鉅額交易
2022/12/12	243	24.06	194	24.20	24.30	49	7,227	0.68%	大買/大賣/
2022/12/09	239.9	24.17	263	24.31	24.25	-23.1	7,001	-0.33%	大買/大賣/
2022/12/08	107	23.20	93	23.32	23.35	14	6,606	0.21%	大買/
2022/12/07	156	23.92	124	23.92	23.35	32	6,484	0.49%	大買/大賣/
2022/12/06	174	24.23	187	24.08	24.00	-13	6,273	-0.21%	大買/大賣/
2022/12/05	302	25.24	227	25.27	24.55	75	6,014	1.25%	大買/大賣/
2022/12/02	105	24.38	168	24.24	24.00	-63	5,568	-1.13%	大買/大賣/
2022/12/01	206.2	24.64	359	24.73	24.55	-152.8	5,384	-2.84%	大買/大賣/鉅額交易
2022/11/30	716	25.19	338.1	24.90	24.80	377.9	4,972	7.60%	大買/大賣/鉅額交易
2022/11/29	606.1	24.98	647.6	24.76	25.60	-41.4	3,969	-1.04%	大買/大賣/
2022/11/28	182	22.37	301	22.47	23.30	-119	3,226	-3.69%	大買/大賣/鉅額交易
2022/11/25	155.2	21.54	185	21.74	21.20	-29.8	2,723	-1.09%	大買/大賣/
2022/11/24	415	21.84	465.1	21.95	21.85	-50.1	2,340	-2.14%	大買/大賣/
2022/11/23	167	21.49	29	21.55	21.60	138	1,615	8.54%	大買/鉅額交易
2022/11/22	8	19.14	123	19.61	19.65	-115	1,383	-8.31%	大賣/鉅額交易
2022/11/21	3	17.90	2	18.15	17.90	1	1,255	0.08%
2022/11/18	3	17.90	4	17.70	17.95	-1	1,241	-0.08%
2022/11/17	0	0.00	22	17.93	18.00	-22	1,253	-1.76%
2022/11/16	4	17.65	10	17.90	17.50	-6	1,251	-0.48%
2022/11/15	41.1	17.90	17	18.10	17.75	24.1	1,253	1.92%
2022/11/14	12	17.72	1	17.60	17.80	11	1,298	0.85%
2022/11/10	5	16.65	0	0.00	16.60	5	1,337	0.37%
2022/11/09	1	16.75	0.2	16.70	16.65	0.8	1,358	0.06%
2022/11/07	16	16.77	13	16.90	16.65	3	1,454	0.21%
2022/11/04	0	0.00	5	16.40	16.35	-5	1,484	-0.34%
2022/11/02	0.1	16.10	0	0.00	16.15	0.1	1,670	0.01%
2022/11/01	0	0.00	4	15.70	15.80	-4	1,688	-0.24%
2022/10/31	0	0.00	3	15.60	15.65	-3	1,716	-0.17%
2022/10/28	0	0.00	7	15.39	15.30	-7	1,761	-0.40%
2022/10/27	0	0.00	1	15.50	15.50	-1	1,892	-0.05%
2022/10/26	1	15.25	11	15.38	15.30	-10	1,980	-0.50%
2022/10/25	3	15.40	0	0.00	15.40	3	2,064	0.15%
2022/10/24	0	0.00	2	16.10	15.80	-2	2,099	-0.10%
2022/10/20	2	15.55	0	0.00	15.60	2	2,140	0.09%
2022/10/19	0	0.00	2	16.30	16.00	-2	2,147	-0.09%
2022/10/17	11	15.88	0	0.00	16.00	11	2,191	0.50%
2022/10/14	1	16.25	6.5	16.07	16.30	-5.5	2,195	-0.25%
2022/10/13	7	16.17	12	16.05	15.55	-5	2,200	-0.23%
2022/10/12	5	16.87	30	16.84	16.85	-25	2,186	-1.14%
2022/10/11	1	17.00	0	0.00	16.95	1	2,194	0.05%
2022/10/07	20	17.75	20	17.75	17.70	0	2,272	0.00%
2022/10/06	50	17.57	28	17.56	17.55	22	2,293	0.96%
2022/10/05	5	18.35	23	17.87	17.45	-18	2,317	-0.78%
2022/10/04	19	17.81	6	17.78	17.90	13	2,385	0.54%
2022/09/30	5	16.38	0	0.00	17.10	5	2,414	0.21%
2022/09/29	0	0.00	1	17.10	17.00	-1	2,407	-0.04%
2022/09/28	10	16.90	0	0.00	16.30	10	2,405	0.42%
2022/09/26	0	0.00	1	18.05	17.50	-1	2,392	-0.04%
2022/09/23	22	18.94	4	18.91	18.65	18	2,377	0.76%
2022/09/22	1	18.40	6	18.43	18.50	-5	2,339	-0.21%
2022/09/21	5	18.06	11.4	18.17	18.10	-6.4	2,325	-0.27%
2022/09/20	1	18.30	3	18.25	18.30	-2	2,273	-0.09%
2022/09/19	4	18.30	0	0.00	18.10	4	2,279	0.18%
2022/09/15	28	19.05	0	0.00	18.85	28	2,290	1.22%
2022/09/14	2	18.65	0	0.00	18.75	2	2,308	0.09%
2022/09/13	13	18.97	7	19.03	18.90	6	2,379	0.25%
2022/09/12	12	19.23	9	19.26	19.30	3	2,437	0.12%
2022/09/08	17	19.09	5.5	19.01	19.25	11.5	2,431	0.47%
2022/09/07	5	18.70	3	18.83	18.65	2	2,431	0.08%
2022/09/06	11	19.03	1	19.10	18.85	10	2,434	0.41%
2022/09/05	0	0.00	1	19.15	19.10	-1	2,440	-0.04%
2022/09/02	0	0.00	3	19.82	19.60	-3	2,466	-0.12%
2022/09/01	10	19.66	7	19.86	19.55	3	2,474	0.12%
2022/08/31	1	20.00	0	0.00	20.00	1	2,466	0.04%
2022/08/30	2	20.00	15	20.02	20.00	-13	2,469	-0.53%
2022/08/29	9	20.06	1	20.25	19.95	8	2,468	0.32%
2022/08/26	14	20.89	0	0.00	20.80	14	2,463	0.57%
2022/08/25	1	20.85	0	0.00	20.90	1	2,460	0.04%
2022/08/24	3	20.82	1	20.95	20.55	2	2,465	0.08%
2022/08/23	18	20.82	13	20.88	20.85	5	2,471	0.20%
2022/08/22	2	20.68	15	20.67	20.65	-13	2,516	-0.52%
2022/08/19	72	21.18	34	21.32	20.95	38	2,562	1.48%
2022/08/18	15	22.49	37	22.58	22.30	-22	2,502	-0.88%
2022/08/17	21	22.59	48	22.41	22.50	-27	2,511	-1.08%
2022/08/16	3	21.67	0	0.00	21.60	3	2,519	0.12%
2022/08/15	15	22.08	44	22.16	22.05	-29	2,577	-1.13%
2022/08/12	69	22.19	120	22.20	22.00	-51	2,680	-1.90%	大賣/
2022/08/11	19	21.98	37	22.26	21.60	-18	2,684	-0.67%
2022/08/10	31	22.22	54	22.32	22.05	-23	2,766	-0.83%
2022/08/09	17	21.87	16	21.94	21.90	1	3,057	0.03%
2022/08/05	15	20.88	43	21.00	20.65	-28	3,186	-0.88%
2022/08/04	36	20.35	1	20.85	20.30	35	3,407	1.03%
2022/08/03	74	21.87	131	21.79	21.40	-57	3,905	-1.46%	大賣/
2022/08/02	80	21.52	95.1	21.42	21.40	-15.1	4,527	-0.33%
2022/08/01	107.1	21.54	71	21.45	21.70	36.1	5,120	0.71%	大買/
2022/07/29	2	20.73	10	20.55	20.65	-8	5,849	-0.14%
2022/07/28	30	20.13	5	19.95	20.00	25	6,224	0.40%
2022/07/27	3	20.25	14	20.34	20.35	-11	6,322	-0.17%
2022/07/26	4	19.99	5	19.85	19.90	-1	6,368	-0.02%
2022/07/25	42	19.85	56	19.92	19.70	-14	6,396	-0.22%
2022/07/22	21	19.70	16	19.91	19.50	5	6,414	0.08%
2022/07/21	1	19.10	2	19.38	19.50	-1	6,525	-0.02%
2022/07/20	12	19.78	7	19.81	19.40	5	6,884	0.07%
2022/07/19	8	19.63	7	19.55	19.60	1	7,293	0.01%
2022/07/18	64	19.73	15	19.62	19.50	49	7,446	0.66%
2022/07/15	46	19.84	55	19.85	19.40	-9	7,703	-0.12%
2022/07/14	24	19.19	3	19.05	19.00	21	7,728	0.27%
2022/07/13	27	18.72	28	18.80	18.50	-1	7,750	-0.01%
2022/07/12	83	18.74	70	18.56	17.85	13	7,728	0.17%
2022/07/11	17	19.10	225	19.34	19.35	-208	7,656	-2.72%	大賣/鉅額交易
2022/07/08	200	18.15	10	17.84	17.60	190	7,697	2.47%	大買/鉅額交易
2022/07/07	4	16.98	0	0.00	17.60	4	7,734	0.05%
2022/07/06	3	17.53	1	17.30	17.05	2	7,728	0.03%
2022/07/05	1	17.80	43	18.05	18.10	-42	7,727	-0.54%
2022/07/04	20	17.48	29	17.70	17.30	-9	7,713	-0.12%
2022/07/01	40	17.29	7	18.00	17.05	33	7,692	0.43%
2022/06/30	10	18.15	0	0.00	18.00	10	7,671	0.13%
2022/06/29	0	0.00	4	18.75	18.80	-4	7,655	-0.05%
2022/06/28	77	19.54	82	18.78	18.90	-5	7,642	-0.07%
2022/06/27	0	0.00	5	20.05	19.85	-5	7,612	-0.07%
2022/06/24	8	19.62	5	19.75	19.60	3	7,594	0.04%
2022/06/23	14	20.00	12	19.83	19.75	2	7,581	0.03%
2022/06/22	15	20.32	13	20.49	20.00	2	7,562	0.03%
2022/06/21	33	20.67	23	20.58	21.15	10	7,527	0.13%
2022/06/20	15	20.12	15	19.93	19.90	0	7,445	0.00%
2022/06/17	10	19.70	17	19.59	19.65	-7	7,364	-0.10%
2022/06/16	10	20.23	38	20.20	19.80	-28	7,353	-0.38%
2022/06/15	2	21.00	4	20.60	20.35	-2	7,332	-0.03%
2022/06/14	2	20.43	1	21.20	20.45	1	7,312	0.01%
2022/06/13	12.5	21.48	7	21.79	21.20	5.5	7,288	0.08%
2022/06/10	7	21.82	3	22.07	21.70	4	7,248	0.06%
2022/06/09	6	22.25	14	22.29	22.20	-8	7,233	-0.11%
2022/06/08	5	22.25	4	22.31	22.25	1	7,224	0.01%
2022/06/07	4	22.24	6	22.41	22.20	-2	7,214	-0.03%
2022/06/06	8	22.57	7	22.51	22.25	1	7,204	0.01%
2022/06/02	0	0.00	4	22.41	22.25	-4	7,189	-0.06%
2022/06/01	14	22.75	15	22.91	22.70	-1	7,169	-0.01%
2022/05/31	15	23.09	9	22.91	22.85	6	7,152	0.08%
2022/05/30	35	23.46	63	23.36	23.60	-28	7,123	-0.39%
2022/05/27	59	22.62	115	22.42	22.75	-56	7,066	-0.79%	大賣/
2022/05/26	25	22.16	2	22.23	21.70	23	7,002	0.33%
2022/05/25	44	22.41	64	22.41	22.70	-20	6,954	-0.29%
2022/05/24	48	22.66	89	22.76	22.10	-41	6,906	-0.59%
2022/05/23	73	23.33	88	23.59	23.25	-15	6,834	-0.22%
2022/05/20	148	23.88	81	24.04	23.40	67	6,758	0.99%	大買/
2022/05/19	49	23.51	22	23.57	23.55	27	6,636	0.41%
2022/05/18	116	24.45	101	24.58	24.15	15	6,572	0.23%	大買/大賣/
2022/05/17	305	24.82	269	24.95	24.65	36	6,445	0.56%	大買/大賣/
2022/05/16	49	23.56	69	23.56	23.80	-20	6,033	-0.33%
2022/05/13	104	23.15	131	23.11	23.30	-27	5,926	-0.46%	大買/大賣/
2022/05/12	260	23.66	321	23.84	22.75	-61	5,807	-1.05%	大買/大賣/
2022/05/11	452	25.14	539	25.29	24.85	-87	5,558	-1.57%	大買/大賣/
2022/05/10	473	26.22	459.3	26.10	24.80	13.8	5,013	0.27%	大買/大賣/
2022/05/09	744	26.30	516	26.69	25.50	228	4,258	5.35%	大買/大賣/鉅額交易
2022/05/06	481.3	25.43	449.7	25.55	25.80	31.6	3,590	0.88%	大買/大賣/
2022/05/05	208.6	23.89	207	23.96	24.80	1.6	2,771	0.06%	大買/大賣/
2022/05/04	93	21.65	90	21.95	22.55	3	2,360	0.13%
2022/05/03	51	20.47	48	20.27	20.50	3	2,245	0.13%
2022/04/29	30	20.68	15	21.30	20.60	15	2,174	0.69%
2022/04/28	30	21.07	40	21.17	20.90	-10	2,131	-0.47%
2022/04/27	109	21.49	91	21.55	21.20	18	2,074	0.87%	大買/
2022/04/26	214	24.67	202	24.27	23.35	12	1,942	0.62%	大買/大賣/
2022/04/25	130	24.43	104	24.42	24.35	26	1,567	1.66%	大買/大賣/
2022/04/22	49	22.34	104	23.20	24.30	-55	1,140	-4.82%	大賣/
2022/04/21	126	23.33	81	23.21	22.10	45	972	4.63%	大買/
2022/04/20	51	21.87	100.2	22.27	22.85	-49.2	682	-7.20%
2022/04/19	6	19.73	3	19.77	20.80	3	564	0.53%
2022/04/18	13	18.97	36	19.09	18.95	-23	508	-4.53%
2022/04/15	42	20.09	48	20.08	19.55	-6	487	-1.23%
2022/04/14	70	20.15	18	20.23	20.30	52	444	11.70%
2022/04/13	9	18.94	6	19.16	19.60	3	350	0.86%
2022/04/12	0	0.00	2	18.35	17.85	-2	296	-0.67%
2022/04/11	0	0.00	5	18.04	18.20	-5	294	-1.70%
2022/03/30	2	17.38	0	0.00	17.40	2	318	0.63%
2022/03/28	0	0.00	0	17.30	17.45	0	324	0.00%
2022/03/25	1	17.85	0	0.00	17.70	1	328	0.30%
2022/03/24	2	18.10	2	18.20	18.00	0	329	0.00%
2022/03/23	2	18.03	0	0.00	18.15	2	339	0.59%
2022/03/22	2	18.15	0	0.00	18.10	2	342	0.58%
2022/03/21	0	0.00	4	18.10	18.15	-4	339	-1.18%
2022/03/16	0	15.75	3	17.38	17.15	-3	359	-0.83%
2022/03/14	2	17.95	0	0.00	18.05	2	370	0.54%
2022/03/11	4	18.13	1	18.20	18.15	3	378	0.79%
2022/03/10	2	18.15	6	18.13	18.10	-4	383	-1.04%
2022/03/09	4	17.80	4	17.80	17.70	0	383	0.00%
2022/03/08	6	18.05	5	18.04	17.45	1	387	0.26%
2022/03/04	9	18.67	9	18.60	18.50	0	383	0.00%
2022/03/03	1	18.40	2.1	18.66	18.50	-1.1	391	-0.27%
2022/03/02	13	18.43	13	18.50	18.45	0	394	0.00%
2022/03/01	0	0.00	5	18.36	18.30	-5	392	-1.27%
2022/02/25	3	17.70	6	17.96	18.00	-3	400	-0.75%
2022/02/24	4	17.68	0	0.00	17.50	4	407	0.98%
2022/02/23	0	18.20	1	18.01	18.30	-1	408	-0.25%
2022/02/22	0	0.00	2	18.40	18.10	-2	418	-0.48%
2022/02/21	14	18.44	12	18.35	18.20	2	422	0.47%
2022/02/18	5	18.15	10	18.01	17.95	-5	420	-1.19%
2022/02/17	0	17.95	32	17.78	17.90	-32	417	-7.66%
2022/02/16	1	17.50	4	17.55	17.55	-3	425	-0.70%
2022/02/15	7	17.43	13	17.73	17.45	-6	437	-1.37%
2022/02/14	7	17.41	0	0.00	17.35	7	477	1.47%
2022/02/11	7	17.70	12	17.80	17.75	-5	491	-1.02%
2022/02/10	2	17.60	2	17.70	17.70	0	505	0.00%
2022/02/09	2	17.50	0	0.00	17.65	2	537	0.37%
2022/02/08	14	17.66	10	17.73	17.65	4	554	0.72%
2022/02/07	0	0.00	5	15.72	16.65	-5	553	-0.90%
2022/01/26	7	15.26	3	15.52	15.15	4	563	0.71%
2022/01/25	9	15.93	4	16.03	15.35	5	584	0.86%
2022/01/24	10	16.28	3	16.32	16.50	7	599	1.17%
2022/01/21	6	16.84	1	16.80	16.80	5	626	0.80%
2022/01/20	2	17.03	7	17.00	17.00	-5	663	-0.75%
2022/01/19	2	16.75	1	16.80	16.80	1	700	0.14%
2022/01/18	10	16.95	2	16.85	16.85	8	742	1.08%
2022/01/14	5	16.79	0	0.00	16.90	5	1,037	0.48%
2022/01/13	4	17.09	4	17.19	17.05	0	1,200	0.00%
2022/01/12	16	16.96	5	16.85	16.85	11	1,224	0.90%
2022/01/11	3	16.83	1	17.00	17.00	2	1,256	0.16%
2022/01/07	6	17.01	6	17.08	17.15	0	1,376	0.00%
2022/01/06	9	17.20	3	17.40	17.40	6	1,441	0.42%
2021/12/30	0	0.00	9	17.75	17.65	-9	1,843	-0.49%
2021/12/29	6	17.93	5	17.72	17.70	1	2,204	0.05%
2021/12/27	10	18.09	10	18.13	18.05	0	2,668	0.00%
2021/12/24	4	18.18	5	18.01	18.20	-1	2,899	-0.03%
2021/12/23	0	0.00	5	17.65	17.70	-5	3,005	-0.17%
2021/12/22	8	17.29	3	17.37	17.20	5	3,037	0.16%
2021/12/21	20	17.10	6	17.11	17.35	14	3,061	0.46%
2021/12/20	11	17.19	5	17.30	17.25	6	3,085	0.19%
2021/12/17	4	17.26	3	17.62	17.15	1	3,120	0.03%
2021/12/15	5	17.20	0	0.00	17.20	5	3,216	0.16%
2021/12/14	2	17.25	1	17.05	16.90	1	3,311	0.03%
2021/12/13	0	0.00	1	17.70	17.75	-1	3,433	-0.03%
2021/12/10	4	17.70	4	17.55	17.55	0	3,599	0.00%
2021/12/08	12	18.05	2	18.18	17.70	10	4,140	0.24%
2021/12/07	2	17.93	0	0.00	17.85	2	4,745	0.04%
2021/12/02	0	17.45	0	0.00	17.35	0	5,502	0.00%
2021/12/01	2	17.63	6	17.65	17.70	-4	5,638	-0.07%
2021/11/29	0	0.00	5	16.70	17.20	-5	5,741	-0.09%
2021/11/24	7	18.24	6	18.30	18.35	1	5,836	0.02%
2021/11/23	6	17.92	7	18.21	17.80	-1	5,918	-0.02%
2021/11/22	5	17.95	5	17.80	17.80	0	5,933	0.00%
2021/11/19	3	17.50	8	17.56	17.80	-5	5,928	-0.08%
2021/11/18	0	17.90	0	0.00	17.95	0	5,916	0.00%
2021/11/17	7	18.26	13	18.31	18.10	-6	5,906	-0.10%
2021/11/16	0	0.00	1	18.55	18.55	-1	5,891	-0.02%
2021/11/15	2	18.75	2	18.60	18.65	0	5,881	0.00%
2021/11/12	4	19.31	2	18.95	18.95	2	5,872	0.03%
2021/11/11	11	19.72	28	19.14	19.20	-17	5,863	-0.29%
2021/11/10	25	19.03	10	19.05	18.85	15	5,830	0.26%
2021/11/09	0	0.00	18	18.84	18.65	-18	5,820	-0.31%
2021/11/08	41	19.31	38	19.26	18.90	3	5,815	0.05%
2021/11/05	5	18.39	35	18.30	18.50	-30	5,792	-0.52%
2021/11/04	12	19.03	1	18.85	18.80	11	5,773	0.19%
2021/11/03	12	19.15	1	19.30	19.10	11	5,759	0.19%
2021/11/02	18	18.97	2	19.28	18.80	16	5,749	0.28%
2021/11/01	5	19.54	7	19.44	19.35	-2	5,725	-0.03%
2021/10/29	9	19.76	38	19.86	19.60	-29	5,706	-0.51%
2021/10/28	9	20.19	48	20.08	20.30	-39	5,677	-0.69%
2021/10/27	42	19.46	69	19.56	19.45	-27	5,641	-0.48%
2021/10/26	49	20.73	72	20.36	19.95	-23	5,609	-0.41%
2021/10/25	48	20.95	24	20.91	20.35	24	5,574	0.43%
2021/10/22	101	20.79	109	20.78	20.80	-8	5,500	-0.15%	大買/大賣/
2021/10/21	118	20.19	80	20.21	20.90	38	5,286	0.72%	大買/
2021/10/20	7	19.19	1	19.10	19.00	6	5,124	0.12%
2021/10/19	14	19.13	17.1	19.19	19.20	-3.1	5,101	-0.06%
2021/10/18	10	19.38	27	19.57	19.25	-17	5,073	-0.34%
2021/10/15	31	19.26	61	19.28	18.95	-30	5,039	-0.60%
2021/10/14	50	18.89	31	18.93	19.10	19	4,960	0.38%
2021/10/13	39	18.79	136	18.99	18.10	-97	4,902	-1.98%	大賣/
2021/10/12	53	20.30	61	20.24	19.85	-8	4,814	-0.17%
2021/10/08	91.1	20.08	110	20.09	20.00	-18.9	4,753	-0.40%	大賣/
2021/10/07	96	20.19	88	20.26	19.90	8	4,664	0.17%
2021/10/06	367	21.82	240	21.89	20.95	127	4,513	2.81%	大買/大賣/鉅額交易
2021/10/05	82	20.25	114	20.38	21.30	-32	4,155	-0.77%	大賣/
2021/10/04	184	19.90	192	19.95	20.00	-8	3,902	-0.21%	大買/大賣/
2021/10/01	155	19.13	150	19.10	18.60	5	3,692	0.14%	大買/大賣/
2021/09/30	37	17.76	47	17.82	18.35	-10	3,463	-0.29%
2021/09/29	27	16.42	67	16.71	16.70	-40	3,347	-1.20%
2021/09/28	9	16.82	8	16.73	16.60	1	3,324	0.03%
2021/09/27	3	17.37	11	17.24	17.10	-8	3,318	-0.24%
2021/09/24	1	17.30	2	17.20	17.15	-1	3,355	-0.03%
2021/09/23	28	18.12	4	18.30	17.50	24	3,367	0.71%
2021/09/22	24	17.86	32	17.79	18.05	-8	3,366	-0.24%
2021/09/17	36	19.28	30	19.04	18.70	6	3,340	0.18%
2021/09/16	111.2	19.55	153	19.44	18.85	-41.9	3,246	-1.29%	大買/大賣/
2021/09/15	208	20.92	144	20.75	20.00	64	3,113	2.06%	大買/大賣/
2021/09/14	172	21.16	159	21.18	20.80	13	2,941	0.44%	大買/大賣/
2021/09/13	213	20.68	272	20.76	21.90	-59	2,689	-2.19%	大買/大賣/
2021/09/10	524	21.27	450	21.15	20.15	74	2,396	3.09%	大買/大賣/
2021/09/09	49	20.19	250	20.70	20.90	-201	1,780	-11.29%	大賣/鉅額交易
2021/09/08	177	19.23	121	18.80	19.00	56	1,607	3.48%	大買/大賣/
2021/09/07	292	20.02	194	19.85	19.95	98	1,486	6.59%	大買/大賣/
2021/09/06	144	18.23	140.3	18.11	18.75	3.7	1,016	0.37%	大買/大賣/
2021/09/03	4	16.48	59	16.99	17.05	-55	878	-6.26%
2021/09/02	1	15.50	11	15.50	15.50	-10	786	-1.27%
2021/09/01	42	16.28	36	16.47	15.90	6	767	0.78%
2021/08/31	8	15.13	8	15.24	15.30	0	667	0.00%
2021/08/30	3	15.02	6	15.00	14.85	-3	661	-0.45%
2021/08/27	69	15.90	44	16.09	15.10	25	658	3.80%
2021/08/26	0	0.00	1	15.10	15.70	-1	577	-0.17%
2021/08/25	1	14.05	1	14.25	14.30	0	554	0.00%
2021/08/24	0	0.00	1	14.40	14.25	-1	558	-0.18%
2021/08/23	3	14.15	0	0.00	14.20	3	569	0.53%
2021/08/20	3	14.08	0	0.00	14.05	3	580	0.52%
2021/08/16	1	14.50	10	14.10	14.10	-9	594	-1.51%
2021/08/12	9	14.92	16	14.99	15.10	-7	601	-1.16%
2021/08/11	15	14.59	3	14.83	14.70	12	602	1.99%
2021/08/06	0	0.00	0	14.05	13.95	0	638	0.00%
2021/08/05	1	14.30	0	0.00	14.25	1	657	0.15%
2021/07/30	2	14.50	2	14.65	14.65	0	887	0.00%
2021/07/29	4	14.53	39	14.59	14.70	-35	912	-3.84%
2021/07/28	28	14.62	0	0.00	14.30	28	955	2.93%
2021/07/26	0	15.65	0	0.00	14.50	0	1,262	0.00%
2021/07/23	1	14.20	1	14.40	14.40	0	1,313	0.00%
2021/07/22	1	14.50	0	0.00	14.05	1	1,325	0.08%
2021/07/21	0	0.00	9	14.89	14.50	-9	1,329	-0.68%
2021/07/20	1	14.55	10	14.41	14.70	-9	1,343	-0.67%
2021/07/19	4	14.91	3	15.05	15.00	1	1,406	0.07%
2021/07/15	2	14.45	1	14.35	14.60	1	1,490	0.07%
2021/07/13	5	13.82	2	13.88	13.75	3	1,578	0.19%
2021/07/12	0	0.00	1	14.75	14.35	-1	1,725	-0.06%
2021/07/09	2	14.10	0	0.00	14.30	2	1,813	0.11%
2021/07/08	3	14.40	3	14.32	14.35	0	1,845	0.00%
2021/07/07	0	0.00	14	14.15	14.20	-14	1,860	-0.75%
2021/07/06	10	14.52	2	14.70	14.70	8	1,902	0.42%
2021/07/05	5	15.01	33	14.95	15.00	-28	1,904	-1.47%
2021/07/02	35	14.91	7	14.84	14.55	28	1,902	1.47%
2021/07/01	14	15.75	68	16.60	15.05	-54	1,886	-2.86%
2021/06/30	62	15.76	46.6	15.41	16.05	15.4	1,824	0.84%
2021/06/29	79	14.50	45	14.06	14.60	34	1,778	1.91%
2021/06/28	14	12.72	26	13.18	13.30	-12	1,722	-0.70%
2021/06/25	15	12.10	0	0.00	12.10	15	1,700	0.88%
2021/06/23	8	11.98	2	11.95	12.00	6	1,704	0.35%
2021/06/22	2	12.10	0	0.00	12.00	2	1,707	0.12%
2021/06/18	2	11.95	0	0.00	12.10	2	1,711	0.12%
2021/06/17	1	11.90	0	0.00	11.95	1	1,714	0.06%
2021/06/16	20	11.88	0	0.00	12.00	20	1,714	1.17%
2021/06/15	8	12.00	1	11.90	12.00	7	1,711	0.41%
2021/06/11	0	0.00	2	12.05	12.00	-2	1,705	-0.12%
2021/06/10	2	11.85	0	0.00	12.00	2	1,702	0.12%
2021/06/09	0	0.00	1	11.90	11.95	-1	1,703	-0.06%
2021/06/08	0	0.00	2	12.00	12.00	-2	1,705	-0.12%
2021/06/07	4	11.95	8	12.09	12.00	-4	1,708	-0.23%
2021/06/04	1	12.60	29	12.56	12.40	-28	1,702	-1.64%
2021/06/03	37	12.39	27	12.61	12.80	10	1,699	0.59%
2021/06/01	9	12.03	10	12.25	12.20	-1	1,707	-0.06%
2021/05/31	3	12.32	103	12.35	12.05	-100	1,723	-5.80%	大賣/
2021/05/28	60	12.10	2	12.25	12.25	58	1,712	3.39%
2021/05/27	3	11.62	2	11.75	11.75	1	1,700	0.06%
2021/05/26	4	11.63	1	11.60	11.75	3	1,696	0.18%
2021/05/25	6	11.72	0	0.00	11.60	6	1,690	0.35%
2021/05/24	1	11.90	14	11.89	11.90	-13	1,684	-0.77%
2021/05/21	100	12.15	9	12.19	12.15	91	1,682	5.41%
2021/05/20	10	11.90	0	0.00	11.90	10	1,669	0.60%
2021/05/19	0	0.00	2	12.75	12.35	-2	1,663	-0.12%
2021/05/18	1	12.00	1	11.25	12.15	0	1,650	0.00%
2021/05/17	22	10.95	7.1	11.35	11.05	14.9	1,635	0.91%
2021/05/14	9	12.38	27	12.79	12.15	-18	1,619	-1.11%
2021/05/13	11	13.04	6	13.03	13.00	5	1,602	0.31%
2021/05/12	15	14.78	75	14.73	14.30	-60	1,581	-3.79%
2021/05/11	108	16.22	49	16.19	15.85	59	1,544	3.82%	大買/
2021/05/10	10	15.28	5	15.22	15.20	5	1,392	0.36%
2021/05/07	8	14.81	18	15.09	15.30	-10	1,393	-0.72%
2021/05/06	29	15.65	29	15.55	15.45	0	1,380	0.00%
2021/05/05	58.1	15.13	93	15.12	15.55	-35	1,352	-2.58%
2021/05/04	74	16.24	42	15.87	15.75	32	1,304	2.46%
2021/05/03	171.1	17.03	210	17.21	17.50	-39	1,242	-3.14%	大買/大賣/
2021/04/29	30	16.14	75	16.33	15.95	-45	994	-4.52%
2021/04/28	16	15.14	8	15.23	15.20	8	942	0.85%
2021/04/27	5	15.80	0	0.00	15.75	5	934	0.54%
2021/04/26	53	15.96	5	16.09	16.00	48	927	5.17%
2021/04/23	159	16.42	137	16.64	16.20	22	913	2.41%	大買/大賣/
2021/04/22	79	16.63	153	16.40	16.20	-74	853	-8.67%	大賣/
2021/04/21	71	16.03	17	16.22	16.10	54	782	6.90%
2021/04/20	27	16.26	2	16.15	16.30	25	765	3.26%
2021/04/19	38	16.91	55	16.73	17.05	-17	744	-2.28%
2021/04/16	94	16.68	148	16.34	16.55	-54	680	-7.94%	大賣/
2021/04/15	234	15.14	165	15.21	15.55	69	530	13.02%	大買/大賣/
2021/04/14	7	14.10	86.1	14.22	14.15	-79.1	435	-18.15%
2021/04/13	73	13.93	7	13.91	13.65	66	405	16.28%
2021/04/12	19.1	13.88	54	14.06	14.15	-34.9	395	-8.82%
2021/04/09	9	12.73	2	13.10	12.95	7	354	1.97%
2021/04/08	0	0.00	18	12.63	13.00	-18	350	-5.14%
2021/04/06	3	12.20	0	0.00	12.30	3	348	0.86%
2021/03/31	0	0.00	17	12.00	12.15	-17	353	-4.81%
2021/03/30	0	0.00	3	12.25	12.20	-3	355	-0.84%
2021/03/29	1	12.20	14	12.29	12.20	-13	357	-3.63%
2021/03/26	0	12.30	13	12.28	12.15	-13	368	-3.53%
2021/03/25	16	12.23	8	12.16	12.10	8	389	2.06%
2021/03/24	6	12.05	2	12.10	12.00	4	390	1.02%
2021/03/23	13	12.18	0	0.00	11.95	13	394	3.29%
2021/03/19	0	11.92	0	0.00	11.75	0	398	0.00%
2021/03/18	0	11.70	1	11.80	11.80	-1	401	-0.25%
2021/03/17	0	11.50	1	11.45	11.50	-1	405	-0.25%
2021/03/16	0	11.70	0	0.00	11.45	0	416	0.00%
2021/03/15	1	11.40	1	11.55	11.45	0	427	0.00%
2021/03/12	4	11.40	0	0.00	11.50	4	436	0.92%
2021/03/09	1	11.50	1	11.75	11.80	0	477	0.00%
2021/03/08	2	11.70	0	0.00	11.75	2	503	0.40%
2021/03/05	2	12.00	3	12.35	12.05	-1	560	-0.18%
2021/03/04	0	12.20	10	12.04	12.40	-10	569	-1.76%
2021/03/02	0	12.70	0	0.00	11.55	0	588	0.00%
2021/02/24	0	0.00	1	11.95	11.65	-1	631	-0.16%
2021/02/23	0	11.70	0	0.00	11.75	0	630	0.00%
2021/02/22	0	11.90	0	0.00	11.60	0	630	0.00%
2021/02/19	0	12.20	1	11.30	11.60	-1	630	-0.16%
2021/02/18	0	0.00	3	11.15	11.30	-3	630	-0.48%
2021/02/17	1	10.90	4	10.96	11.00	-3	629	-0.48%
2021/02/05	5	10.80	0	0.00	10.80	5	630	0.79%
2021/02/02	5	10.90	0	0.00	10.80	5	632	0.79%
2021/02/01	2	10.80	16	11.01	11.00	-14	633	-2.21%
2021/01/29	1	12.00	40	11.89	11.75	-39	630	-6.19%
2021/01/28	0	0.00	52	11.07	11.20	-52	610	-8.51%
2021/01/27	10	10.20	0	0.00	10.20	10	605	1.65%
2021/01/26	2	10.55	7	10.65	10.50	-5	606	-0.83%
2021/01/25	7	10.60	0	0.00	10.60	7	609	1.15%
2021/01/20	5	10.50	6	10.93	10.55	-1	666	-0.15%
2021/01/19	0	0.00	23	10.75	10.65	-23	659	-3.49%
2021/01/18	25	10.59	0	0.00	10.55	25	656	3.81%
2021/01/15	5	11.15	3	11.25	10.55	2	649	0.31%
2021/01/14	5	11.30	2	11.35	11.15	3	643	0.47%
2021/01/13	0	0.00	1	11.25	11.10	-1	637	-0.16%
2021/01/12	25	11.32	0	0.00	11.10	25	630	3.97%
2021/01/11	0	11.65	0	0.00	11.70	0	620	0.00%
2021/01/08	5	11.75	0	0.00	11.70	5	617	0.81%
2021/01/07	0	0.00	1	11.90	11.80	-1	613	-0.16%
2021/01/05	0	0.00	8	12.43	12.30	-8	604	-1.32%
2021/01/04	0	0.00	1	12.30	12.30	-1	592	-0.17%
2020/12/31	0	11.98	0	0.00	11.85	0	583	0.00%
2020/12/28	2	11.80	11	11.89	11.65	-9	562	-1.60%
2020/12/22	5	12.29	0	0.00	11.90	5	541	0.92%
2020/12/21	2	12.50	6	12.29	12.65	-4	527	-0.76%
2020/12/18	0	0.00	23	11.81	11.70	-23	503	-4.57%
2020/12/17	30	11.62	0	0.00	11.60	30	499	6.01%
2020/12/15	0	11.80	1	11.85	11.55	-1	489	-0.20%
2020/12/14	0	11.30	0	0.00	11.80	0	488	0.00%
2020/12/11	9	11.61	0	0.00	11.55	9	490	1.83%
2020/12/10	1	11.55	25	11.85	11.95	-24	486	-4.94%
2020/12/09	6	11.26	3	11.45	11.40	3	476	0.63%
2020/12/08	12	11.75	8	12.09	11.75	4	468	0.85%
2020/12/07	0	0.00	10	12.35	11.90	-10	465	-2.15%
2020/12/04	1	12.45	7	12.83	12.70	-6	469	-1.28%
2020/12/03	3	12.60	26	12.70	12.50	-23	509	-4.52%
2020/12/02	0	0.00	18	12.83	12.80	-18	505	-3.56%
2020/12/01	58	12.80	67	12.80	13.30	-9	475	-1.89%
2020/11/30	24	11.18	10	12.09	12.20	14	413	3.38%
2020/11/27	10	11.00	9	11.17	11.15	1	382	0.26%
2020/11/26	8	11.19	12	11.22	11.35	-4	366	-1.09%
2020/11/25	6.3	10.96	294	11.09	11.10	-287.7	341	-84.35%	大賣/鉅額交易
2020/11/23	4	10.00	0	0.00	10.05	4	299	1.33%
2020/11/20	0.7	9.88	0	0.00	10.00	0.7	296	0.22%
2020/11/19	0	9.81	5	10.05	10.00	-5	293	-1.70%
2020/11/18	0	0.00	12	9.95	9.97	-12	291	-4.11%
2020/11/17	0	9.83	0	0.00	9.95	0	290	0.00%
2020/11/13	1	9.81	0	0.00	9.90	1	290	0.34%
2020/11/12	6	9.82	60	9.80	9.77	-54	291	-18.52%
2020/11/11	3	9.91	0	0.00	9.91	3	291	1.03%
2020/11/10	10	9.91	3	9.94	9.97	7	291	2.40%
2020/11/09	0	0.00	5	10.25	10.05	-5	289	-1.73%
2020/11/06	0	0.00	5	10.05	9.80	-5	286	-1.75%
2020/11/04	0	0.00	12	10.05	10.05	-12	279	-4.29%
2020/11/03	1	9.87	0	0.00	9.88	1	277	0.36%
2020/11/02	0	0.00	10	9.97	9.88	-10	275	-3.64%
2020/10/30	70	10.02	47	10.23	10.00	23	269	8.54%
2020/10/29	2	9.97	98	9.80	9.97	-96	240	-39.88%
2020/10/14	0	0.00	0	9.06	9.06	0	204	0.00%
2020/10/07	2	9.00	0	0.00	9.07	2	211	0.94%
2020/09/25	0	0.00	5	9.02	8.90	-5	211	-2.36%
2020/09/24	0	0.00	5	9.06	9.11	-5	208	-2.40%
2020/09/23	1	9.12	0	0.00	9.25	1	208	0.48%
2020/09/22	1	9.26	0	0.00	9.24	1	206	0.48%
2020/09/18	1	9.50	16	9.50	9.50	-15	206	-7.27%
2020/09/17	1	9.35	0	0.00	9.36	1	201	0.50%
2020/09/15	5	9.14	0	0.00	9.11	5	195	2.56%
2020/09/11	0	0.00	11	9.01	9.00	-11	201	-5.47%
2020/09/10	0	0.00	11	9.07	9.01	-11	197	-5.57%
2020/09/09	22	9.06	26	9.13	9.15	-4	189	-2.11%
2020/09/08	21	9.51	113	9.50	9.54	-92	167	-54.79%	大賣/
2020/09/07	12	8.63	43	8.55	8.68	-31	115	-26.93%
2020/09/02	10	8.06	0	0.00	8.13	10	108	9.20%
2020/08/31	2	8.15	0	0.00	8.15	2	111	1.80%
2020/08/06	2	7.70	0	0.00	7.68	2	141	1.41%
2020/08/04	0	0.00	1	7.77	7.77	-1	141	-0.71%
2020/07/31	0.1	7.70	0	0.00	7.70	0.1	143	0.10%
2020/07/22	3	7.76	0	0.00	7.76	3	155	1.93%
2020/07/21	5	7.86	0	0.00	7.80	5	155	3.21%
2020/07/09	0	0.00	1	7.97	8.02	-1	147	-0.68%
2020/07/08	3	7.82	1	7.89	7.89	2	147	1.36%
2020/07/07	2	7.83	0	0.00	7.92	2	149	1.34%
2020/06/23	0	0.00	3	8.37	8.35	-3	164	-1.83%
2020/06/22	0	0.00	12	8.43	8.34	-12	162	-7.37%
2020/06/11	0	0.00	10	7.30	7.38	-10	155	-6.44%
2020/06/09	13	7.22	0	0.00	7.28	13	158	8.18%
2020/06/08	0	0.00	10	7.51	7.49	-10	158	-6.33%
2020/06/05	10	7.28	0	0.00	7.54	10	159	6.29%
2020/06/04	0	0.00	0	7.16	7.16	0	159	-0.01%
2020/06/02	5	7.13	0	0.00	7.12	5	166	3.01%
2020/05/27	0	0.00	1	7.03	7.03	-1	165	-0.61%
2020/05/26	5	6.96	0	0.00	7.04	5	165	3.02%
2020/05/25	0	0.00	2	7.06	7.05	-2	164	-1.22%
2020/05/22	2	6.88	0	0.00	6.97	2	166	1.20%
2020/05/21	4	7.02	2.2	7.10	7.09	1.8	159	1.12%
2020/05/20	4	7.02	0	0.00	7.07	4	153	2.60%
2020/05/19	0	0.00	2	7.12	7.20	-2	148	-1.35%
2020/05/18	11	7.06	0	0.00	7.09	11	145	7.54%
2020/05/15	0	0.00	1	7.50	7.08	-1	140	-0.71%
2020/05/14	1	7.40	0	0.00	7.45	1	133	0.75%
2020/05/11	2	7.45	0	0.00	7.53	2	133	1.50%
2020/05/08	3	7.55	0	0.00	7.55	3	133	2.25%
2020/05/06	1	7.50	0	0.00	7.57	1	132	0.76%
2020/05/05	5	7.52	0	0.00	7.60	5	127	3.91%
2020/05/04	0	0.00	10	7.51	7.56	-10	123	-8.08%
2020/04/30	11	7.80	0	0.00	7.80	11	123	8.94%
2020/04/15	0	0.00	10	7.88	7.95	-10	123	-8.10%
2020/03/30	0	0.00	15	6.99	7.20	-15	162	-9.26%
2020/03/25	0	0.00	0	7.11	7.15	0	274	0.00%
2020/03/20	1	7.13	0	0.00	7.08	1	310	0.32%
2020/03/13	0	0.00	1	7.85	7.98	-1	304	-0.33%
2020/03/12	0	0.00	1	8.70	8.60	-1	300	-0.33%
2020/03/11	1	9.20	0	0.00	9.00	1	297	0.34%
2020/03/06	9	9.12	0	0.00	9.18	9	288	3.12%
2020/03/04	0	0.00	1	9.42	9.24	-1	280	-0.36%
2020/02/27	0	0.00	0	9.14	9.14	0	274	0.00%
2020/02/21	0	0.00	16	8.99	9.07	-16	268	-5.96%
2020/02/13	0	0.00	3	8.76	8.87	-3	269	-1.11%
2020/02/12	0	0.00	1	8.73	8.80	-1	269	-0.37%
2020/02/11	5	8.88	3	8.81	8.73	2	268	0.75%
2020/02/10	4	8.55	0	0.00	8.52	4	267	1.50%
2020/02/06	7	8.47	0	0.00	8.47	7	266	2.63%
2020/02/05	2	8.29	0	0.00	8.28	2	265	0.75%
2020/02/03	0	0.00	19	8.06	8.14	-19	265	-7.15%
2020/01/13	0	9.21	0	0.00	9.19	0	258	0.00%
2020/01/10	0	0.00	1	9.30	9.22	-1	260	-0.38%
2020/01/09	1	9.16	1	9.19	9.19	0	261	0.00%
2020/01/08	0	0.00	2	9.10	9.14	-2	260	-0.77%
2020/01/06	3	9.12	0	0.00	9.13	3	260	1.15%
2020/01/03	0	0.00	10	9.15	9.15	-10	258	-3.87%
2019/12/31	7	9.21	10	9.20	9.20	-3	253	-1.18%
2019/12/30	5	9.28	0	0.00	9.25	5	252	1.98%
2019/12/27	5	9.35	0	0.00	9.31	5	248	2.01%
2019/12/26	2	9.41	5	9.38	9.37	-3	240	-1.25%
2019/12/25	15	9.85	3	9.80	9.60	12	228	5.25%
2019/12/24	8	10.07	25	9.95	10.15	-17	200	-8.49%
2019/12/20	15	9.42	1	9.50	9.10	14	110	12.68%
2019/12/19	1	9.18	0	0.00	9.24	1	91	1.09%
2019/12/05	0	8.50	0	0.00	8.59	0	53	0.00%
2019/11/20	0	0.00	1	8.95	8.93	-1	63	-1.58%
2019/10/07	0	0.00	0.7	9.10	9.20	-0.7	131	-0.54%
2019/09/24	3	9.19	3	9.19	9.16	0	179	0.00%
2019/08/30	0	0.00	1	9.20	9.21	-1	493	-0.20%
2019/08/19	3	9.20	0	0.00	9.18	3	480	0.62%
2019/08/05	1	9.98	0	0.00	9.91	1	462	0.22%
2019/08/02	0	0.00	5	10.00	9.97	-5	461	-1.08%
2019/08/01	4	10.10	0	0.00	10.15	4	461	0.87%
2019/07/29	0	0.00	5	9.95	9.91	-5	461	-1.08%
2019/07/25	5	9.99	0	0.00	10.00	5	472	1.06%
2019/07/24	2	9.89	0	0.00	9.88	2	479	0.42%
2019/07/22	1	9.87	0	0.00	9.90	1	476	0.21%
2019/07/19	0	0.00	2	9.75	9.73	-2	474	-0.42%
2019/07/18	3	9.82	0	0.00	9.75	3	473	0.63%
2019/07/11	7	9.89	37	9.84	9.83	-30	468	-6.40%
2019/07/10	2	10.30	70	9.99	9.93	-68	465	-14.62%
2019/07/09	17	9.86	0	0.00	9.93	17	452	3.76%
2019/07/08	8	9.83	16	9.79	9.80	-8	445	-1.79%
2019/07/05	15	9.84	0	0.00	9.90	15	444	3.37%
2019/07/04	27	9.74	3	9.63	9.69	24	438	5.47%
2019/07/03	24	9.50	2	9.50	9.50	22	425	5.17%
2019/07/02	18	9.44	0	0.00	9.50	18	423	4.25%
2019/07/01	41	9.45	0	0.00	9.48	41	421	9.73%
2019/06/26	5	9.73	0	0.00	9.70	5	410	1.22%
2019/06/24	3	9.71	5	9.68	9.64	-2	403	-0.50%
2019/06/21	5	9.57	24	9.51	9.41	-19	369	-5.15%
2019/06/20	14	9.96	131	9.82	9.62	-117	364	-32.08%	大賣/鉅額交易
2019/06/19	28	10.11	16	10.06	9.98	12	348	3.44%
2019/06/18	35	10.07	32	10.00	10.10	3	339	0.88%
2019/06/17	82	9.84	11	9.75	10.00	71	320	22.15%
2019/06/14	23	10.17	28	10.22	9.72	-5	299	-1.67%
2019/06/13	82	9.96	31	10.09	10.00	51	247	20.62%
2019/06/12	0	0.00	3	9.33	9.36	-3	145	-2.06%
2019/06/11	10	8.50	0	0.00	8.51	10	107	9.34%
2019/05/17	3	8.39	0	0.00	8.38	3	131	2.28%
2019/05/16	3	8.51	0	0.00	8.52	3	131	2.29%
2019/05/10	10	8.90	5	8.80	8.72	5	131	3.81%
2019/05/08	10	9.08	0	0.00	9.08	10	129	7.71%
2019/05/07	0	0.00	1	9.00	9.20	-1	127	-0.79%
2019/05/06	0	0.00	3	8.89	8.97	-3	120	-2.48%
2019/05/03	0	0.00	1	9.00	9.19	-1	115	-0.86%
2019/05/02	3	8.80	0	0.00	8.59	3	105	2.85%
2019/04/23	0	0.00	0.9	7.90	7.88	-0.9	85	-1.01%
2019/04/16	2	7.92	0	0.00	8.09	2	82	2.43%
2019/04/15	15	7.91	0	0.00	7.98	15	84	17.84%
2019/04/12	0	8.00	0	0.00	8.03	0	82	0.00%
2019/04/09	3	7.96	0	0.00	8.06	3	81	3.66%
2019/03/29	0	8.00	0	0.00	8.06	0	77	0.00%
2019/03/20	1	8.15	12	8.16	8.20	-11	68	-16.05%
2019/03/19	0	0.00	2	8.20	8.25	-2	66	-3.00%
2019/03/12	0	8.21	16	8.22	8.20	-16	64	-24.95%
2019/03/11	0	0.00	5	8.10	8.08	-5	62	-7.96%
2019/03/08	0	8.10	0	0.00	8.02	0	63	0.00%
2019/03/07	0	7.97	0	0.00	7.90	0	62	0.02%
2019/03/05	0	0.00	3	7.91	7.91	-3	59	-5.02%
2019/03/04	0	0.00	2	7.95	7.86	-2	59	-3.37%
2019/02/26	0	8.03	5	8.07	8.06	-5	61	-8.12%
2019/02/25	5	8.13	0	0.00	8.08	5	60	8.32%
2019/02/22	0	0.00	10	8.05	8.06	-10	58	-16.95%
2019/02/21	0	7.93	0	0.00	7.96	0	54	0.00%
2018/12/20	1	6.55	0	0.00	6.60	1	79	1.26%
2018/12/17	2	6.82	0	0.00	6.80	2	81	2.44%
2018/12/14	2	6.83	1	6.82	6.95	1	82	1.21%
2018/12/12	0	0.00	1	6.95	6.92	-1	85	-1.17%
2018/12/11	2	6.90	0	0.00	6.95	2	85	2.33%
2018/11/28	20	6.66	0	0.00	6.80	20	88	22.48%
2018/11/26	4	6.72	0	0.00	6.74	4	89	4.48%
2018/11/23	6	6.30	0	0.00	6.72	6	92	6.47%
2018/11/21	10	6.24	0	0.00	6.35	10	97	10.23%
2018/11/19	4	6.31	0	0.00	6.33	4	99	4.00%
2018/11/16	10	6.23	0	0.00	6.33	10	102	9.79%
2018/11/15	6	6.27	0	0.00	6.33	6	103	5.80%
2018/11/14	12	6.10	2	6.07	6.15	10	103	9.64%
2018/11/02	1	5.99	0	0.00	6.07	1	136	0.73%
2018/10/30	3	5.22	0	0.00	5.58	3	206	1.45%
2018/10/25	0	5.80	0	0.00	5.80	0	226	0.00%
2018/10/23	120	6.43	0	0.00	6.32	120	233	51.45%	大買/鉅額交易
2018/10/22	198	6.38	0	0.00	6.50	198	238	83.02%	大買/鉅額交易
2018/10/11	1	6.34	0	0.00	6.34	1	248	0.40%
2018/10/01	0	7.63	0	0.00	7.67	0	265	0.00%
2018/09/20	5	7.73	0	0.00	7.78	5	279	1.79%
2018/09/19	5	7.77	0	0.00	7.80	5	280	1.78%
2018/09/13	7	7.58	0	0.00	7.71	7	295	2.37%
2018/09/07	0	0.00	4	7.73	7.81	-4	313	-1.28%
2018/09/06	0	0.00	5	7.72	7.86	-5	314	-1.59%
2018/09/05	0	7.92	0	0.00	7.92	0	317	0.00%
2018/09/04	4	8.10	0	0.00	8.07	4	319	1.25%
2018/09/03	5	8.10	0	0.00	8.07	5	321	1.55%
2018/08/31	10	8.05	0	0.00	8.05	10	320	3.12%
2018/08/30	0	8.05	0	0.00	8.05	0	322	0.00%
2018/08/28	6	7.59	0	0.00	7.59	6	315	1.90%
2018/08/17	5	7.38	0	0.00	7.61	5	319	1.57%
2018/08/14	10	7.86	0	0.00	7.80	10	318	3.14%
2018/08/13	0	0.00	8	7.60	7.62	-8	316	-2.53%
2018/08/08	2	8.16	2	8.06	8.14	0	305	0.00%
2018/08/07	43	7.95	55	7.50	7.96	-12	280	-4.28%
2018/08/06	0	0.00	8	7.16	7.24	-8	254	-3.14%
2018/08/03	5	6.85	2	7.00	7.06	3	250	1.20%
2018/08/02	7	6.89	2	6.92	6.89	5	247	2.02%
2018/08/01	10	6.80	2	6.73	6.73	8	238	3.36%
2018/07/31	14	6.98	0	0.00	6.96	14	227	6.16%
2018/07/30	2	7.06	0	0.00	7.06	2	219	0.91%
2018/07/27	12	7.13	0	0.00	7.15	12	217	5.51%
2018/07/26	4	7.21	4	7.27	7.22	0	210	0.00%
2018/07/25	2	7.25	4	7.35	7.29	-2	207	-0.97%
2018/07/24	2	7.22	2	7.37	7.37	0	204	0.00%
2018/07/23	0	0.00	2	7.45	7.24	-2	203	-0.98%
2018/07/20	0	0.00	2	7.39	7.39	-2	202	-0.99%
2018/07/19	2	7.25	0	0.00	7.28	2	202	0.99%
2018/07/17	58	7.16	0	0.00	7.18	58	197	29.31%
2018/07/16	32	7.22	0	0.00	7.24	32	196	16.24%
2018/07/13	6	7.49	0	0.00	7.39	6	191	3.13%
2018/07/12	58	7.60	0	0.00	7.61	58	187	30.86%
2018/07/11	5	7.59	0	0.00	7.60	5	188	2.65%
2018/07/10	0	0.00	4	7.81	7.79	-4	183	-2.18%
2018/07/09	3	7.69	0	0.00	7.72	3	179	1.67%
2018/07/06	0	0.00	1	7.90	7.78	-1	178	-0.56%
2018/07/05	0	7.75	0	0.00	7.77	0	177	0.00%
2018/07/04	3	7.71	0	0.00	7.79	3	174	1.72%
2018/07/03	2	7.88	0	0.00	7.89	2	168	1.18%
2018/07/02	4	8.09	0	0.00	8.00	4	167	2.39%
2018/06/29	0	0.00	2	8.15	8.17	-2	165	-1.21%
2018/06/28	4	8.15	0	0.00	8.20	4	164	2.43%
2018/06/26	3	8.23	0	0.00	8.13	3	158	1.89%
2018/06/21	1	8.42	8	8.91	8.70	-7	146	-4.77%
2018/06/20	12	8.55	2	8.58	8.50	10	139	7.17%
2018/06/06	3	9.43	0	0.00	9.50	3	125	2.38%
2018/06/01	0	0.00	2	9.41	9.45	-2	119	-1.68%
2018/05/31	0	0.00	3	9.45	9.45	-3	118	-2.53%
2018/05/22	2	10.00	0	0.00	10.00	2	112	1.77%
2018/05/17	0	0.00	1	9.77	9.56	-1	118	-0.84%
2018/05/16	5	9.66	3	9.63	9.63	2	119	1.67%
2018/05/14	0	0.00	2	10.25	10.10	-2	116	-1.71%
2018/05/11	1	10.90	0	0.00	10.80	1	113	0.88%
2018/05/07	5	11.00	2	11.15	11.25	3	126	2.37%
2018/05/04	5	10.95	0	0.00	11.05	5	127	3.93%
2018/05/02	0	0.00	1	11.05	11.05	-1	137	-0.72%
2018/04/26	0	0.00	2	11.15	11.20	-2	154	-1.29%
2018/04/25	2	11.25	0	0.00	11.35	2	155	1.29%
2018/04/23	0	11.50	0	0.00	11.25	0	162	0.00%
2018/04/20	0	11.35	2	11.25	11.25	-2	164	-1.21%
2018/04/19	0	11.30	0	0.00	11.25	0	167	0.00%
2018/04/18	0	10.90	0	0.00	10.95	0	171	0.00%
2018/04/17	3	11.12	0	0.00	11.10	3	179	1.67%
2018/04/16	1	11.10	0	0.00	11.15	1	178	0.56%
2018/04/13	0	11.10	0	0.00	11.20	0	179	0.00%
2018/04/12	0	11.30	0	0.00	11.20	0	183	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/04/10	0	11.20	0	0.00	11.30	0	185	0.00%
2018/04/09	0	0.00	3	11.60	11.50	-3	189	-1.59%
2018/04/03	0	11.50	2	11.60	11.50	-2	192	-1.04%
2018/04/02	0	11.20	0	0.00	11.25	0	218	0.00%
2018/03/27	5	11.20	1	11.20	11.20	4	219	1.82%
2018/03/26	0	11.00	0	0.00	11.10	0	219	0.00%
2018/03/21	4	11.33	0	0.00	11.20	4	218	1.83%
2018/03/20	2	11.30	0	0.00	11.30	2	215	0.93%
2018/03/16	0	12.00	0	0.00	11.50	0	215	0.00%
2018/03/15	0	11.35	0	0.00	11.40	0	214	0.00%
2018/03/14	0	0.00	14	11.50	11.50	-14	214	-6.52%
2018/03/09	1	11.60	0	0.00	11.75	1	215	0.46%
2018/03/07	0	0.00	5	11.60	11.65	-5	219	-2.28%
2018/03/06	0	0.00	5	11.70	11.75	-5	221	-2.25%
2018/03/02	0	11.90	0	0.00	11.85	0	223	0.00%
2018/03/01	1	11.65	0	0.00	11.90	1	224	0.45%
2018/02/27	0	11.80	0	0.00	11.85	0	224	0.00%
2018/02/23	0	11.80	0	0.00	11.85	0	226	0.00%
2018/02/22	0	0.00	16	11.80	11.75	-16	228	-7.02%
2018/02/21	0	11.70	0	0.00	11.75	0	227	0.00%
2018/02/12	0	0.00	3	11.50	11.50	-3	229	-1.31%
2018/02/09	0	0.00	26	11.06	11.50	-26	228	-11.35%
2018/02/08	0	0.00	13	11.55	11.55	-13	226	-5.75%
2018/02/07	2	11.30	0	0.00	11.65	2	225	0.89%
2018/02/06	10	11.75	10	11.43	11.10	0	225	0.00%
2018/02/05	14	11.73	0	0.00	12.00	14	219	6.38%
2018/02/02	8	12.00	5	12.00	12.00	3	217	1.38%
2018/02/01	17	12.00	5	11.95	11.95	12	217	5.52%
2018/01/30	5	11.70	1	11.75	11.65	4	215	1.86%
2018/01/29	1	11.85	0	0.00	11.85	1	216	0.46%
2018/01/26	3	11.95	0	0.00	11.90	3	224	1.34%
2018/01/25	0	0.00	127	12.00	12.10	-127	264	-47.96%	大賣/鉅額交易
2018/01/24	0	0.00	4	12.10	12.15	-4	261	-1.53%
2018/01/23	0	0.00	4	12.30	12.10	-4	260	-1.53%
2018/01/22	11	12.20	6	12.25	12.25	5	259	1.93%
2018/01/19	0	0.00	10	12.10	12.10	-10	250	-3.99%
2018/01/18	2	12.00	0	0.00	12.05	2	248	0.80%
2018/01/16	0	0.00	4	12.15	12.00	-4	244	-1.64%
2018/01/15	5	11.90	2	12.00	12.00	3	240	1.25%
2018/01/12	0	0.00	13	12.06	12.10	-13	237	-5.48%
2018/01/11	0	0.00	16	11.92	11.95	-16	232	-6.87%
2018/01/09	0	0.00	15.3	11.90	11.65	-15.3	223	-6.83%
2018/01/04	0	0.00	7	11.55	11.70	-7	220	-3.18%
2018/01/03	0	0.00	1	11.70	11.55	-1	219	-0.46%