燁輝 (2023)-統一-台南券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
16.10
漲跌
▲0.40
漲幅
+2.55%
成交量
3,858張
產業
上市鋼鐵類股
792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

燁輝 (2023)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/09	0	0.00	0.5	15.20	15.20	-0.5	2,083	-0.03%
2024/04/30	40	15.45	40	15.40	15.40	0	2,080	0.00%
2024/04/26	129	15.10	129	15.15	15.20	0	2,044	0.00%	大買/大賣/
2024/04/25	136	15.10	136	15.15	15.20	0	2,037	0.00%	大買/大賣/
2024/04/24	1	15.15	0	0.00	15.20	1	2,030	0.05%
2024/04/22	2	15.45	0	0.00	15.25	2	2,064	0.10%
2024/04/18	5	15.62	3	15.65	15.60	2	2,026	0.10%
2024/04/17	0	0.00	0.1	15.15	15.15	-0.1	2,009	-0.01%
2024/04/15	3	15.38	0	0.00	15.40	3	2,058	0.15%
2024/04/10	0	0.00	2	16.10	16.00	-2	2,069	-0.10%
2024/04/09	5	16.22	2	16.60	16.65	3	2,022	0.15%
2024/04/08	0	0.00	2	15.70	15.65	-2	1,834	-0.11%
2024/04/03	4	15.40	0	0.00	15.30	4	1,824	0.22%
2024/03/29	32	15.20	32	15.25	15.15	0	1,897	0.00%
2024/03/27	50	15.25	50	15.32	15.30	0	2,168	0.00%
2024/03/26	40	15.30	40	15.35	15.30	0	2,294	0.00%
2024/03/22	20	15.30	20	15.35	15.50	0	2,764	0.00%
2024/03/20	186	15.08	186	15.12	15.15	0	3,988	0.00%	大買/大賣/
2024/03/19	60	15.11	60	15.13	15.25	0	3,986	0.00%
2024/03/18	40	15.06	49	15.10	15.15	-9	3,997	-0.23%
2024/03/15	120	15.11	112	15.17	15.00	8	3,988	0.20%	大買/大賣/
2024/03/14	1	15.15	0	0.00	15.25	1	3,981	0.03%
2024/03/13	140	15.09	140	15.14	15.15	0	3,977	0.00%	大買/大賣/
2024/03/12	60	15.14	60	15.19	15.25	0	4,002	0.00%
2024/03/11	18	15.15	18	15.20	15.20	0	4,013	0.00%
2024/03/08	340	15.04	341.1	15.08	15.10	-1.1	4,042	-0.03%	大買/大賣/
2024/03/07	10	15.20	10	15.25	15.35	0	4,008	0.00%
2024/03/06	13	15.30	13	15.35	15.30	0	4,013	0.00%
2024/03/04	20	15.35	20	15.30	15.30	0	4,047	0.00%
2024/03/01	67	15.19	67	15.24	15.30	0	4,063	0.00%
2024/02/20	0	0.00	5.3	15.90	15.90	-5.3	4,516	-0.12%
2024/02/16	1	15.55	1.1	15.70	15.75	-0.1	4,579	0.00%
2024/01/30	0	0.00	1.1	15.55	15.50	-1.1	4,510	-0.02%
2024/01/29	4	15.71	3	15.75	15.75	1	4,506	0.02%
2024/01/25	2	15.80	0	0.00	15.65	2	4,506	0.04%
2024/01/24	8	15.89	6	15.95	15.80	2	4,506	0.04%
2024/01/23	3	15.88	0	0.00	15.95	3	4,510	0.07%
2024/01/22	0	0.00	1	15.75	15.75	-1	4,506	-0.02%
2024/01/19	2	15.65	0	0.00	15.60	2	4,504	0.04%
2024/01/11	0	0.00	1	16.60	16.40	-1	4,510	-0.02%
2024/01/09	1	17.10	0	0.00	17.10	1	4,523	0.02%
2024/01/05	0	0.00	2	18.05	18.05	-2	4,453	-0.04%
2023/12/28	3	17.78	2	17.80	17.75	1	4,395	0.02%
2023/12/27	2	18.05	1	18.10	17.95	1	4,334	0.02%
2023/12/26	0	0.00	3	18.32	18.15	-3	4,306	-0.07%
2023/12/25	10	18.57	6	18.70	18.05	4	4,275	0.09%
2023/12/22	0	0.00	2	18.13	18.20	-2	4,060	-0.05%
2023/12/20	5	17.95	5	18.00	18.05	0	3,882	0.00%
2023/12/19	2	17.93	1	17.60	18.00	1	3,694	0.03%
2023/12/18	23	18.71	18	18.49	18.20	5	3,404	0.15%
2023/12/15	5	17.85	5.7	18.20	18.60	-0.7	2,465	-0.03%
2023/12/14	1	16.80	0	0.00	16.95	1	2,147	0.05%
2023/12/13	0	0.00	0.3	16.83	16.90	-0.3	2,143	-0.01%
2023/12/12	3	16.85	3	16.85	16.85	0	2,136	0.00%
2023/12/08	0	0.00	1	17.00	16.95	-1	2,125	-0.05%
2023/12/07	0	0.00	2	17.08	16.95	-2	2,107	-0.09%
2023/12/06	2	17.28	1	17.15	17.20	1	2,082	0.05%
2023/12/05	2	17.20	5	17.16	17.25	-3	2,070	-0.14%
2023/12/04	7	16.95	5	16.90	17.15	2	2,043	0.10%
2023/11/29	1	16.85	2	16.85	16.65	-1	1,977	-0.05%
2023/11/28	3	17.07	1	17.10	17.00	2	1,952	0.10%
2023/11/27	4	16.81	5	16.87	16.90	-1	1,934	-0.05%
2023/11/24	4	16.91	14	16.91	17.00	-10	1,883	-0.53%
2023/11/22	11	17.10	7	17.21	16.65	4	1,755	0.23%
2023/11/21	6	16.60	0	0.00	16.55	6	1,556	0.39%
2023/11/17	20	15.80	20	15.85	15.70	0	1,404	0.00%
2023/11/06	41	15.51	42	15.55	15.55	-1	1,489	-0.07%
2023/11/03	28	15.40	28	15.44	15.40	0	1,510	0.00%
2023/11/02	20	15.40	22	15.45	15.40	-2	1,521	-0.13%
2023/11/01	5	15.35	3	15.40	15.30	2	1,566	0.13%
2023/10/31	40	15.55	40	15.58	15.45	0	1,625	0.00%
2023/10/27	1	15.40	0	0.00	15.50	1	1,753	0.06%
2023/10/26	70	15.40	70	15.49	15.35	0	1,791	0.00%
2023/10/24	53	15.39	53	15.43	15.40	0	1,780	0.00%
2023/10/23	40	15.20	40	15.15	15.25	0	1,791	0.00%
2023/10/20	260	15.08	287	15.14	15.15	-27	1,813	-1.49%	大買/大賣/
2023/10/19	251	15.09	227	15.15	15.15	24	1,833	1.31%	大買/大賣/
2023/10/18	439	15.05	439	15.14	15.25	0	1,846	0.00%	大買/大賣/
2023/10/16	20	15.20	20	15.25	15.15	0	1,801	0.00%
2023/10/13	202	15.18	202	15.25	15.30	0	1,818	0.00%	大買/大賣/
2023/10/12	235	15.18	235	15.26	15.30	0	1,817	0.00%	大買/大賣/
2023/10/11	291	15.16	291	15.23	15.25	0	1,821	0.00%	大買/大賣/
2023/10/04	290	15.05	320	15.13	15.20	-30	1,881	-1.59%	大買/大賣/
2023/10/03	248	15.17	218	15.22	15.20	30	1,880	1.60%	大買/大賣/
2023/10/02	160	15.15	160	15.23	15.25	0	1,902	0.00%	大買/大賣/
2023/09/28	369	15.09	369	15.15	15.25	0	1,924	0.00%	大買/大賣/
2023/09/27	140	15.14	140	15.21	15.25	0	1,920	0.00%	大買/大賣/
2023/09/26	90	15.18	90	15.23	15.25	0	1,926	0.00%
2023/09/22	0	0.00	80	15.20	15.30	-80	1,950	-4.10%
2023/09/21	120	15.27	40	15.30	15.30	80	1,960	4.08%	大買/
2023/09/14	51	15.24	71	15.29	15.30	-20	2,058	-0.97%
2023/09/13	70	15.19	50	15.25	15.25	20	2,067	0.97%
2023/09/12	45	15.13	45	15.20	15.25	0	2,117	0.00%
2023/09/11	280	15.04	280	15.10	15.20	0	2,132	0.00%	大買/大賣/
2023/09/08	99	15.05	99	15.10	15.15	0	2,136	0.00%
2023/09/07	50	15.15	55	15.20	15.15	-5	2,149	-0.23%
2023/09/06	2	15.35	0	0.00	15.30	2	2,147	0.09%
2023/09/05	5	15.30	0	0.00	15.30	5	2,157	0.23%
2023/09/04	20	15.50	20	15.55	15.45	0	2,161	0.00%
2023/09/01	15	15.10	15	15.15	15.20	0	2,142	0.00%
2023/08/31	120	15.00	120	15.05	15.15	0	2,143	0.00%	大買/大賣/
2023/08/30	40	15.05	40	15.10	15.05	0	2,186	0.00%
2023/08/29	50	15.00	50	15.06	15.10	0	2,217	0.00%
2023/08/24	17	14.95	17	15.00	15.05	0	2,239	0.00%
2023/08/17	80	14.93	80	14.91	15.00	0	2,267	0.00%
2023/08/16	20	14.85	20	14.90	15.20	0	2,235	0.00%
2023/08/09	50	15.27	50	15.27	15.25	0	2,201	0.00%
2023/08/08	0	0.00	1.1	15.65	15.60	-1.1	2,207	-0.05%
2023/08/07	20	15.45	20	15.50	15.60	0	2,214	0.00%
2023/08/04	0	0.00	5	15.70	15.85	-5	2,195	-0.23%
2023/07/31	20	15.00	20	14.95	14.95	0	2,089	0.00%
2023/07/28	2	15.10	0.1	15.10	15.15	1.9	2,072	0.09%
2023/07/27	1	15.15	0	0.00	15.15	1	2,078	0.05%
2023/07/26	20	15.05	20	15.10	15.00	0	2,081	0.00%
2023/07/25	149	14.97	152.4	15.06	15.10	-3.4	2,062	-0.16%	大買/大賣/
2023/07/24	50	14.91	52	14.98	15.10	-2	2,024	-0.10%
2023/07/21	0	0.00	20	15.00	15.00	-20	2,018	-0.99%
2023/07/20	20	15.00	20	14.95	15.05	0	2,032	0.00%
2023/07/18	100	14.95	100	15.00	15.05	0	2,013	0.00%
2023/07/17	20	15.05	20	15.10	15.10	0	2,002	0.00%
2023/07/14	0	0.00	0.1	15.05	15.05	-0.1	2,000	0.00%
2023/07/13	1	15.00	1	15.05	15.00	0	1,993	0.00%
2023/07/10	60	15.33	60	15.25	15.25	0	2,027	0.00%
2023/07/07	60	15.53	60	15.56	15.60	0	2,028	0.00%
2023/06/26	0	0.00	1	15.85	15.80	-1	1,899	-0.05%
2023/06/21	0	0.00	5	15.50	15.50	-5	1,833	-0.27%
2023/06/14	0	0.00	88	15.41	15.30	-88	1,784	-4.93%
2023/06/12	100	15.40	13	15.45	15.35	87	1,829	4.75%
2023/06/07	13	15.64	13	15.74	15.60	0	1,921	0.00%
2023/06/06	20	15.65	20	15.60	15.60	0	1,936	0.00%
2023/06/05	30	15.66	30	15.58	15.60	0	1,950	0.00%
2023/06/02	285	15.25	285	15.30	15.30	0	1,950	0.00%	大買/大賣/
2023/06/01	80	15.29	80	15.33	15.30	0	1,938	0.00%
2023/05/31	100.3	15.29	102	15.33	15.45	-1.8	1,938	-0.09%	大賣/
2023/05/30	20	15.25	20	15.30	15.35	0	1,951	0.00%
2023/05/29	0	0.00	3.2	15.30	15.30	-3.2	1,988	-0.16%
2023/05/26	7	15.20	187.3	15.24	15.30	-180.3	2,004	-8.99%	大賣/鉅額交易
2023/05/25	180	15.39	1	15.25	15.25	179	2,082	8.60%	大買/鉅額交易
2023/05/24	20	15.50	20	15.55	15.60	0	2,085	0.00%
2023/05/23	0	0.00	1	15.60	15.50	-1	2,115	-0.05%
2023/05/22	1	15.45	127	15.47	15.45	-126	2,119	-5.95%	大賣/鉅額交易
2023/05/19	155	15.40	28	15.50	15.35	127	2,119	5.99%	大買/鉅額交易
2023/05/18	20	15.40	20	15.50	15.50	0	2,137	0.00%
2023/05/15	28	15.10	28	15.19	15.20	0	2,117	0.00%
2023/05/12	180	15.15	133	15.20	15.20	47	2,151	2.18%	大買/大賣/
2023/05/11	180	15.15	133	15.20	15.10	47	2,132	2.20%	大買/大賣/
2023/05/10	160	15.19	160	15.25	15.25	0	2,135	0.00%	大買/大賣/
2023/05/09	36	15.20	36	15.25	15.25	0	2,151	0.00%
2023/05/08	0	0.00	1	15.20	15.20	-1	2,140	-0.05%
2023/05/02	1	15.25	0	0.00	15.35	1	2,560	0.04%
2023/04/20	0	0.00	1	15.70	15.65	-1	2,757	-0.04%
2023/04/19	51	15.93	5	15.85	15.75	46	2,791	1.65%
2023/04/17	0	0.00	1	15.95	16.00	-1	2,797	-0.04%
2023/04/13	0	0.00	2	16.20	16.30	-2	2,795	-0.07%
2023/04/10	0	0.00	0.1	15.65	15.65	-0.1	2,922	0.00%
2023/04/06	2	15.60	0	0.00	15.50	2	3,030	0.07%
2023/03/17	1	15.60	0	0.00	15.70	1	5,169	0.02%
2023/03/03	1	17.15	0	0.00	17.15	1	5,044	0.02%
2023/03/02	0	0.00	1	17.10	17.10	-1	5,038	-0.02%
2023/03/01	10	16.90	0	0.00	16.95	10	5,018	0.20%
2023/02/24	0	0.00	5	17.48	17.30	-5	4,980	-0.10%
2023/02/21	0	0.00	1	17.20	17.20	-1	4,877	-0.02%
2023/02/10	8	17.00	0	0.00	16.75	8	5,104	0.16%
2023/02/09	3	17.10	0	0.00	17.10	3	5,097	0.06%
2023/02/08	3	17.15	3	17.20	17.20	0	5,093	0.00%
2023/02/06	0	0.00	2	17.23	17.20	-2	5,059	-0.04%
2023/02/02	0	0.00	1	17.35	17.35	-1	5,004	-0.02%
2023/02/01	4	17.20	3	17.15	17.15	1	4,912	0.02%
2023/01/31	29	17.01	29	17.10	17.10	0	4,780	0.00%
2023/01/30	0	0.00	1	16.75	16.75	-1	4,630	-0.02%
2023/01/17	0	0.00	2	16.05	16.05	-2	4,522	-0.04%
2023/01/10	1	15.90	0	0.00	15.95	1	4,665	0.02%
2023/01/09	10	16.05	10	16.05	16.00	0	4,668	0.00%
2023/01/04	0	0.00	3	16.00	15.95	-3	4,687	-0.06%
2023/01/03	1	16.00	0	0.00	16.05	1	4,699	0.02%
2022/12/23	0	0.00	4.3	16.84	16.80	-4.3	4,478	-0.10%
2022/12/21	2	16.85	3	16.98	16.80	-1	4,277	-0.02%
2022/12/20	1	15.90	0	0.00	16.00	1	3,727	0.03%
2022/12/19	3	16.15	0	0.00	15.80	3	3,613	0.08%
2022/12/16	11	16.29	13	16.27	16.20	-2	3,543	-0.06%
2022/12/15	13	16.45	24.1	16.35	16.35	-11.1	3,456	-0.32%
2022/12/14	14	15.82	3	15.75	15.85	11	3,164	0.35%
2022/12/13	24	15.77	26	15.87	15.80	-2	2,958	-0.07%
2022/12/12	1	15.00	0	0.00	15.15	1	2,661	0.04%
2022/12/08	0	0.00	4	15.00	15.10	-4	2,705	-0.15%
2022/11/11	27	14.60	26	14.65	14.70	1	2,979	0.03%
2022/11/10	108	14.50	108	14.55	14.60	0	3,051	0.00%	大買/大賣/
2022/11/09	60	14.60	90	14.61	14.60	-30	3,077	-0.97%
2022/11/08	40	14.70	10	14.65	14.65	30	3,168	0.95%
2022/11/07	0	0.00	5.3	14.75	14.85	-5.3	3,332	-0.16%
2022/11/04	0	0.00	5	14.40	14.50	-5	3,308	-0.15%
2022/11/02	5	14.45	0	0.00	14.40	5	3,345	0.15%
2022/10/31	8	14.15	8	14.20	14.30	0	3,434	0.00%
2022/10/28	40	14.15	40	14.20	14.30	0	3,476	0.00%
2022/10/26	10	14.25	10	14.30	14.40	0	3,731	0.00%
2022/10/20	0	0.00	6	14.65	14.65	-6	4,029	-0.15%
2022/10/18	0	0.00	9	14.21	14.35	-9	3,996	-0.23%
2022/10/14	0	0.00	0.1	13.70	13.60	-0.1	3,910	0.00%
2022/10/11	0	0.00	10	14.00	13.95	-10	3,972	-0.25%
2022/09/28	0	0.00	5	13.15	13.15	-5	4,181	-0.12%
2022/09/26	0	0.00	6	13.25	13.45	-6	4,192	-0.14%
2022/09/16	0	0.00	12	14.80	14.90	-12	4,243	-0.28%
2022/08/26	0	0.00	1	16.45	16.45	-1	4,451	-0.02%
2022/08/24	1	16.40	0	0.00	16.30	1	4,429	0.02%
2022/08/23	0	0.00	2	16.20	16.20	-2	4,402	-0.05%
2022/08/15	0	0.00	2.2	16.20	16.20	-2.2	4,234	-0.05%
2022/08/12	8	15.90	0	0.00	15.80	8	4,157	0.19%
2022/08/11	8	15.60	0	0.00	15.65	8	4,007	0.20%
2022/08/08	2	15.90	0	0.00	15.90	2	4,040	0.05%
2022/08/05	0	0.00	28	15.75	15.90	-28	4,054	-0.69%
2022/08/02	9	17.00	9	16.55	16.60	0	4,065	0.00%
2022/08/01	1	17.50	13	17.37	17.40	-12	4,002	-0.30%
2022/07/25	0	0.00	4	16.66	16.65	-4	3,879	-0.10%
2022/07/22	1	16.15	0	0.00	16.10	1	3,845	0.03%
2022/07/21	0	0.00	2	16.15	16.15	-2	3,948	-0.05%
2022/07/20	4	16.20	0	0.00	16.05	4	4,075	0.10%
2022/07/19	0	0.00	1	16.15	16.15	-1	4,174	-0.02%
2022/07/18	1	15.75	0	0.00	15.80	1	4,211	0.02%
2022/07/15	1	15.35	6	15.50	15.50	-5	4,266	-0.12%
2022/07/13	5	15.52	0	0.00	15.60	5	4,489	0.11%
2022/07/11	0	0.00	1	16.30	16.40	-1	4,880	-0.02%
2022/07/08	0	0.00	0.5	16.50	16.55	-0.5	5,310	-0.01%
2022/07/07	2	16.10	0	0.00	16.10	2	6,019	0.03%
2022/07/01	4	16.35	7	16.19	16.10	-3	6,652	-0.05%
2022/06/30	4	16.71	0	0.00	16.60	4	6,649	0.06%
2022/06/29	0	0.00	1	17.20	17.25	-1	6,698	-0.01%
2022/06/28	0	0.00	1	17.60	17.60	-1	6,727	-0.01%
2022/06/22	1	17.05	2	17.13	17.15	-1	6,949	-0.01%
2022/06/21	2	17.35	2	17.55	17.85	0	7,041	0.00%
2022/06/20	6	17.54	24	17.12	16.80	-18	7,116	-0.25%
2022/06/16	4	19.09	24	18.74	18.50	-20	7,832	-0.26%
2022/06/15	1	19.15	0	0.00	19.25	1	7,890	0.01%
2022/06/14	0	0.00	41	18.94	19.10	-41	8,097	-0.51%
2022/06/10	3	20.30	0	0.00	20.25	3	8,440	0.04%
2022/06/09	5	20.40	0	0.00	20.55	5	8,767	0.06%
2022/06/08	0	0.00	1	20.65	20.50	-1	9,129	-0.01%
2022/05/31	10	20.40	0	0.00	20.50	10	10,492	0.10%
2022/05/30	5	20.65	0	0.00	20.70	5	10,632	0.05%
2022/05/26	10	20.28	0	0.00	20.20	10	11,107	0.09%
2022/05/24	10	20.35	1	20.10	20.10	9	11,378	0.08%
2022/05/18	0	0.00	3	20.37	20.40	-3	12,400	-0.02%
2022/05/13	0	0.00	1	19.60	19.50	-1	12,431	-0.01%
2022/05/12	4	19.25	0	0.00	18.85	4	12,406	0.03%
2022/05/11	2	19.65	0	0.00	19.55	2	12,389	0.02%
2022/05/10	0	0.00	1	19.65	19.90	-1	12,463	-0.01%
2022/05/04	4	21.25	0	0.00	21.10	4	12,559	0.03%
2022/05/03	3	21.30	0	0.00	21.25	3	12,659	0.02%
2022/04/29	4	21.49	0	0.00	21.35	4	12,721	0.03%
2022/04/27	1	21.20	1	20.90	21.15	0	12,812	0.00%
2022/04/26	2	22.00	10	22.25	21.65	-8	12,748	-0.06%
2022/04/22	2	23.45	0	0.00	23.40	2	12,595	0.02%
2022/04/20	5	23.92	0	0.00	23.70	5	12,743	0.04%
2022/04/19	9	24.23	1	24.20	24.15	8	12,708	0.06%
2022/04/18	1	24.25	0	0.00	24.15	1	12,698	0.01%
2022/04/15	15	25.87	13	25.64	25.50	2	12,581	0.02%
2022/04/14	2	26.13	11	25.60	25.70	-9	12,459	-0.07%
2022/04/13	24	25.94	17	25.90	26.20	7	12,085	0.06%
2022/04/08	5	24.30	1	24.25	24.85	4	11,168	0.04%
2022/04/07	4.4	24.81	6	24.93	24.05	-1.6	11,091	-0.01%
2022/04/06	2	24.50	0	0.00	24.40	2	10,787	0.02%
2022/04/01	0	0.00	1	25.00	24.85	-1	10,767	-0.01%
2022/03/30	0	0.00	1	24.30	24.55	-1	10,805	-0.01%
2022/03/25	2	25.28	2	25.43	25.35	0	11,180	0.00%
2022/03/24	1	25.10	0	0.00	25.10	1	11,456	0.01%
2022/03/23	6	25.18	0	0.00	25.25	6	11,650	0.05%
2022/03/22	0	0.00	2	25.53	25.40	-2	11,568	-0.02%
2022/03/21	22	25.40	7	25.50	25.40	15	11,354	0.13%
2022/03/16	0	0.00	1	24.05	24.15	-1	10,939	-0.01%
2022/03/15	9	25.04	3	25.35	24.50	6	10,857	0.06%
2022/03/14	0	0.00	11	25.15	25.40	-11	10,860	-0.10%
2022/03/11	3	24.58	5	24.79	25.10	-2	10,681	-0.02%
2022/03/09	22	23.35	1	23.35	23.35	21	10,396	0.20%
2022/03/08	2	24.43	1	25.80	23.25	1	10,412	0.01%
2022/03/07	1	24.65	22	24.75	25.00	-21	9,865	-0.21%
2022/03/04	1	24.75	20	24.85	24.90	-19	9,645	-0.20%
2022/02/25	2	24.18	12	24.23	24.00	-10	10,243	-0.10%
2022/02/22	6	23.85	0	0.00	23.85	6	10,545	0.06%
2022/02/21	15	25.20	3	25.55	24.90	12	10,367	0.12%
2022/02/18	0	0.00	2	23.65	23.80	-2	9,909	-0.02%
2022/02/17	1	23.50	15	23.55	23.60	-14	10,212	-0.14%
2022/02/16	0	0.00	3	23.65	23.55	-3	10,371	-0.03%
2022/02/14	1	23.45	30	23.20	23.35	-29	11,581	-0.25%
2022/02/11	3	23.85	1	23.75	23.80	2	11,725	0.02%
2022/02/10	0	0.00	2	23.85	23.80	-2	12,069	-0.02%
2022/02/09	10	23.33	0	0.00	23.50	10	12,812	0.08%
2022/02/07	0	0.00	1	22.90	22.90	-1	12,956	-0.01%
2022/01/26	0	0.00	1	21.55	21.50	-1	13,038	-0.01%
2022/01/25	1	21.40	0	0.00	21.10	1	13,177	0.01%
2022/01/21	1	22.55	0	0.00	22.40	1	13,322	0.01%
2022/01/20	0	0.00	2	22.98	22.95	-2	13,369	-0.01%
2022/01/19	1	22.40	0	0.00	22.40	1	13,390	0.01%
2022/01/18	3	22.93	1	23.30	22.65	2	13,536	0.01%
2022/01/14	4	22.80	0	0.00	22.75	4	14,336	0.03%
2022/01/13	1	23.25	5	23.26	23.35	-4	14,550	-0.03%
2022/01/12	3.5	22.59	0	0.00	22.55	3.5	14,550	0.02%
2022/01/11	1	22.90	0	0.00	22.85	1	14,562	0.01%
2022/01/10	2	23.13	1	23.05	23.10	1	14,750	0.01%
2022/01/07	10	23.54	0	0.00	23.50	10	14,865	0.07%
2022/01/06	1	24.15	2	24.10	24.00	-1	14,961	-0.01%
2022/01/05	1	24.55	1	24.80	24.35	0	15,153	0.00%
2022/01/04	3	24.52	0	0.00	24.55	3	15,404	0.02%
2022/01/03	1	25.20	0	0.00	24.80	1	15,625	0.01%
2021/12/29	1	25.10	2	25.40	25.30	-1	16,057	-0.01%
2021/12/28	0	0.00	4	25.08	25.05	-4	16,410	-0.02%
2021/12/27	6	25.18	0	0.00	25.15	6	16,882	0.04%
2021/12/24	10	25.62	1	25.40	25.40	9	17,204	0.05%
2021/12/23	0	0.00	9	25.66	25.75	-9	17,581	-0.05%
2021/12/22	2	25.65	0	0.00	25.70	2	17,728	0.01%
2021/12/21	42	25.62	13	25.65	25.70	29	17,674	0.16%
2021/12/20	23	25.47	1	25.75	25.50	22	17,575	0.13%
2021/12/17	0	0.00	2	24.95	24.90	-2	17,442	-0.01%
2021/12/14	1	24.60	0	0.00	24.05	1	17,799	0.01%
2021/12/13	0	0.00	5	24.83	24.80	-5	17,831	-0.03%
2021/12/10	5	24.40	1	25.00	24.30	4	17,825	0.02%
2021/12/09	0	0.00	1	24.30	24.45	-1	18,198	-0.01%
2021/12/08	1	24.85	0	0.00	24.60	1	18,631	0.01%
2021/12/07	2	24.58	4	24.59	24.60	-2	18,780	-0.01%
2021/12/06	1	24.05	2	24.20	24.10	-1	18,890	-0.01%
2021/12/03	1	23.95	0	0.00	23.90	1	19,060	0.01%
2021/12/01	0	0.00	1	23.90	23.85	-1	19,502	-0.01%
2021/11/30	9	23.95	6	23.86	23.85	3	19,891	0.02%
2021/11/29	1	23.45	1	24.00	23.85	0	20,159	0.00%
2021/11/26	7	25.04	1	25.00	24.30	6	20,939	0.03%
2021/11/25	7	25.45	0	0.00	25.10	7	21,645	0.03%
2021/11/24	4	25.23	4	25.15	25.40	0	22,205	0.00%
2021/11/23	3	24.15	5	24.52	24.20	-2	22,685	-0.01%
2021/11/19	2	23.73	0	0.00	23.55	2	23,230	0.01%
2021/11/17	2	24.48	1	24.80	24.30	1	23,817	0.00%
2021/11/16	5	24.65	0	0.00	24.45	5	24,062	0.02%
2021/11/15	0	0.00	6	25.28	25.25	-6	24,229	-0.02%
2021/11/12	4	26.19	2	27.20	26.00	2	24,884	0.01%
2021/11/11	6	27.20	32	27.29	26.75	-26	25,148	-0.10%
2021/11/10	0	0.00	21	26.10	26.00	-21	24,732	-0.08%
2021/11/09	29	26.36	3	26.32	26.30	26	24,882	0.10%
2021/11/08	54	26.78	8	26.80	26.85	46	24,932	0.18%
2021/11/04	3	25.03	0	0.00	24.90	3	25,405	0.01%
2021/11/03	0	0.00	1	25.20	25.35	-1	25,735	0.00%
2021/11/02	0	0.00	1	25.25	24.55	-1	25,951	0.00%
2021/11/01	6	25.07	1	25.20	24.70	5	26,293	0.02%
2021/10/29	1	24.65	0	0.00	24.80	1	26,576	0.00%
2021/10/28	4	24.85	6	24.88	24.85	-2	26,880	-0.01%
2021/10/27	1	24.65	0	0.00	24.80	1	27,377	0.00%
2021/10/26	4	25.15	7	25.20	25.10	-3	28,389	-0.01%
2021/10/25	0	0.00	4	24.91	24.95	-4	28,888	-0.01%
2021/10/22	11	24.67	0	0.00	24.30	11	29,541	0.04%
2021/10/21	0	0.00	7	26.64	26.60	-7	29,637	-0.02%
2021/10/20	2	26.00	0	0.00	25.65	2	29,868	0.01%
2021/10/18	13	26.13	11	26.23	26.00	2	31,591	0.01%
2021/10/15	4	26.35	2	26.88	26.45	2	33,490	0.01%
2021/10/14	0	0.00	2	26.18	26.10	-2	35,622	-0.01%
2021/10/13	6	25.77	16	25.49	25.45	-10	36,315	-0.03%
2021/10/12	3	25.88	2	27.05	25.75	1	36,411	0.00%
2021/10/08	7	26.74	4	27.24	26.75	3	36,401	0.01%
2021/10/07	2	26.53	0	0.00	27.50	2	36,539	0.01%
2021/10/06	2	27.60	1	27.85	27.15	1	36,742	0.00%
2021/10/05	1	27.55	4	26.91	27.80	-3	37,206	-0.01%
2021/10/04	7	27.13	4	26.54	26.30	3	37,152	0.01%
2021/10/01	11	29.02	0	0.00	28.70	11	37,148	0.03%
2021/09/30	17	29.98	16	30.03	30.50	1	37,341	0.00%
2021/09/29	1	29.50	0	0.00	29.15	1	37,673	0.00%
2021/09/28	2	28.90	0	0.00	28.80	2	40,602	0.00%
2021/09/27	6	29.90	0	0.00	29.50	6	45,209	0.01%
2021/09/24	3	29.22	0	0.00	29.30	3	50,723	0.01%
2021/09/22	5	27.85	7	27.80	27.80	-2	53,359	0.00%
2021/09/17	11	30.40	3	30.20	29.85	8	55,127	0.01%
2021/09/16	4	30.56	11	30.33	30.45	-7	56,569	-0.01%
2021/09/15	16	30.53	7	30.14	30.90	9	58,020	0.02%
2021/09/14	11	30.95	10	30.58	30.60	1	60,030	0.00%
2021/09/13	8	31.79	7	31.76	31.95	1	61,275	0.00%
2021/09/10	10	31.70	17	31.23	30.85	-7	61,201	-0.01%
2021/09/09	0	0.00	4	30.10	31.00	-4	61,181	-0.01%
2021/09/08	14	30.52	4	30.58	29.75	10	61,596	0.02%
2021/09/07	11	30.71	13.1	30.02	30.30	-2.1	62,033	0.00%
2021/09/06	13	31.71	10	31.57	31.20	3	62,210	0.00%
2021/09/03	30	32.09	34	32.02	31.30	-4	62,354	-0.01%
2021/09/02	23	31.97	8.6	31.72	31.25	14.4	62,488	0.02%
2021/09/01	38	33.02	45	33.33	32.50	-7	62,508	-0.01%
2021/08/31	9	32.82	31	33.00	32.70	-22	62,339	-0.04%
2021/08/30	29	32.43	33	32.41	32.35	-4	62,160	-0.01%
2021/08/27	36	32.16	31	32.29	32.35	5	62,004	0.01%
2021/08/26	10	31.70	10	31.97	33.55	0	61,746	0.00%
2021/08/25	36	30.33	31	30.57	30.50	5	62,734	0.01%
2021/08/24	12	29.84	24	30.67	30.75	-12	63,697	-0.02%
2021/08/23	38	31.14	2	30.70	30.40	36	66,660	0.05%
2021/08/20	10	29.65	11.3	29.57	29.75	-1.3	67,728	0.00%
2021/08/19	16	30.38	15	30.48	29.30	1	68,138	0.00%
2021/08/18	11	30.08	11.2	30.44	31.55	-0.2	68,357	0.00%
2021/08/17	9	31.96	16	30.07	29.60	-7	68,171	-0.01%
2021/08/16	2	32.95	4	33.93	32.20	-2	68,123	0.00%
2021/08/13	13	33.71	1	33.95	33.25	12	68,637	0.02%
2021/08/12	11	34.51	3	33.90	34.65	8	69,245	0.01%
2021/08/11	36	33.97	39	33.28	33.05	-3	70,628	0.00%
2021/08/10	20	34.50	12	34.04	33.85	8	70,863	0.01%
2021/08/09	6	34.28	5	34.04	33.80	1	71,352	0.00%
2021/08/06	7	33.54	6	33.81	33.35	1	72,107	0.00%
2021/08/05	1.5	34.27	1	33.30	33.20	0.5	73,352	0.00%
2021/08/04	8	35.59	18	35.58	34.80	-10	74,615	-0.01%
2021/08/03	18	36.00	10	36.34	36.15	8	78,196	0.01%
2021/08/02	19	36.11	10	35.90	36.45	9	79,599	0.01%
2021/07/30	13	35.77	9	36.59	35.05	4	80,212	0.00%
2021/07/29	5	34.63	11	34.99	35.75	-6	81,024	-0.01%
2021/07/28	5	33.80	11	33.86	33.40	-6	83,271	-0.01%
2021/07/27	6	33.56	13	33.46	33.20	-7	84,456	-0.01%
2021/07/26	7	34.89	6	35.97	35.40	1	85,770	0.00%
2021/07/23	18	35.98	29	35.21	35.35	-11	87,716	-0.01%
2021/07/22	17	35.77	16	35.07	34.65	1	87,398	0.00%
2021/07/21	28	39.04	51.2	39.71	36.80	-23.2	86,817	-0.03%
2021/07/20	77	38.68	29.2	38.43	38.55	47.8	85,356	0.06%
2021/07/19	4	39.60	21	39.26	40.70	-17	83,561	-0.02%
2021/07/16	12	36.90	7	36.73	37.25	5	84,223	0.01%
2021/07/15	1	35.10	9	35.93	36.80	-8	84,820	-0.01%
2021/07/14	6	33.58	10	34.50	33.70	-4	86,097	0.00%
2021/07/13	34	36.42	17	36.32	35.35	17	87,028	0.02%
2021/07/12	5	38.45	27	38.04	38.50	-22	88,113	-0.02%
2021/07/09	2	36.10	2	36.30	36.45	0	88,341	0.00%
2021/07/08	42	36.10	20.2	35.69	36.45	21.8	89,611	0.02%
2021/07/07	6	34.13	82.6	33.95	34.20	-76.6	90,100	-0.08%
2021/07/06	15	35.52	36	35.61	35.45	-21	90,592	-0.02%
2021/07/05	55	39.03	31	38.76	38.05	24	90,514	0.03%
2021/07/02	94.3	37.80	143.8	36.88	37.55	-49.5	88,370	-0.06%	大賣/
2021/07/01	171	35.23	102.5	35.25	36.55	68.5	84,005	0.08%	大買/大賣/
2021/06/30	31	33.10	2	33.25	33.25	29	78,935	0.04%
2021/06/29	41	30.04	49.1	30.08	30.25	-8.1	78,221	-0.01%
2021/06/28	5	27.05	70	27.24	27.50	-65	76,282	-0.09%
2021/06/25	69	25.52	19.2	25.44	25.00	49.8	74,177	0.07%
2021/06/24	26	24.71	26	24.93	24.70	0	72,552	0.00%
2021/06/23	92	24.64	12	23.76	23.75	80	70,919	0.11%
2021/06/22	1	23.85	48.6	23.55	24.30	-47.6	68,843	-0.07%
2021/06/21	20	22.47	34	22.82	22.10	-14	67,145	-0.02%
2021/06/18	2	23.15	3	23.33	23.10	-1	66,742	0.00%
2021/06/17	14	23.29	6	23.86	23.20	8	66,405	0.01%
2021/06/16	49	24.08	8	24.03	23.10	41	65,775	0.06%
2021/06/15	2	22.85	0	0.00	23.80	2	65,127	0.00%
2021/06/11	5	22.85	0	0.00	22.90	5	64,654	0.01%
2021/06/10	5	22.10	10	22.45	23.25	-5	64,216	-0.01%
2021/06/09	1.3	23.48	10	22.90	22.90	-8.7	63,706	-0.01%
2021/06/08	7	23.63	29.8	23.72	23.80	-22.8	63,618	-0.04%
2021/06/07	6.3	22.63	10	22.48	23.00	-3.7	62,950	-0.01%
2021/06/04	25	24.37	21	24.63	23.50	4	62,282	0.01%
2021/06/03	32	24.36	24	24.55	24.45	8	61,710	0.01%
2021/06/02	19	24.64	29	24.49	24.50	-10	60,894	-0.02%
2021/06/01	24	23.68	17	23.81	23.85	7	59,204	0.01%
2021/05/31	269	24.16	251	24.35	23.45	18	58,251	0.03%	大買/大賣/
2021/05/28	86	22.11	96	22.01	22.70	-10	55,125	-0.02%
2021/05/27	17	21.22	13	21.52	20.65	4	53,665	0.01%
2021/05/26	18	20.88	26	20.81	20.85	-8	52,913	-0.02%
2021/05/25	4	19.93	10	20.54	20.45	-6	52,288	-0.01%
2021/05/24	12	20.78	9	20.80	20.15	3	51,785	0.01%
2021/05/21	18	20.26	23	20.33	20.40	-5	51,592	-0.01%
2021/05/20	38	20.44	38	20.58	20.15	0	50,742	0.00%
2021/05/19	54	21.09	46	21.02	21.30	8	49,862	0.02%
2021/05/18	26	19.55	18	19.73	20.00	8	48,134	0.02%
2021/05/17	18	18.66	22	18.76	18.20	-4	47,212	-0.01%
2021/05/14	29	20.71	86	20.53	20.20	-57	46,130	-0.12%
2021/05/13	4	22.65	17	22.47	22.40	-13	44,853	-0.03%
2021/05/12	26	25.83	34	25.87	24.85	-8	43,204	-0.02%
2021/05/11	90.5	27.65	79	26.95	27.60	11.5	41,440	0.03%
2021/05/10	10	23.67	14	24.43	25.30	-4	37,415	-0.01%
2021/05/07	33	23.14	31	22.14	23.00	2	35,579	0.01%
2021/05/06	91	23.06	88	23.11	22.95	3	34,355	0.01%
2021/05/05	58	22.48	30	22.06	21.95	28	32,449	0.09%
2021/05/04	38	22.62	20.1	21.66	21.50	18	29,559	0.06%
2021/05/03	33	23.68	22	23.82	23.85	11	27,541	0.04%
2021/04/29	15	21.19	34	21.17	21.70	-19	25,745	-0.07%
2021/04/28	50	20.15	52	19.76	19.75	-2	23,293	-0.01%
2021/04/27	3	20.30	9	20.29	20.25	-6	22,893	-0.03%
2021/04/26	10	20.20	29.5	20.12	20.60	-19.5	22,344	-0.09%
2021/04/23	37	19.55	51	19.61	19.55	-14	21,722	-0.06%
2021/04/22	16	20.66	42.2	21.36	20.05	-26.2	21,303	-0.12%
2021/04/21	55	19.91	30.2	19.95	19.90	24.8	19,815	0.13%
2021/04/20	70	19.78	40	19.35	19.85	30	18,936	0.16%
2021/04/19	8	19.33	20	19.59	20.20	-12	17,592	-0.07%
2021/04/16	20	17.81	130	18.18	18.40	-110	16,366	-0.67%	大賣/鉅額交易
2021/04/15	21	17.09	24	17.13	17.20	-3	15,111	-0.02%
2021/04/14	85	16.86	58	17.01	16.95	27	14,494	0.19%
2021/04/13	55	16.73	31	16.51	16.35	24	13,236	0.18%
2021/04/12	15	15.94	37	16.14	16.65	-22	13,078	-0.17%
2021/04/09	22	15.31	11	14.77	15.15	11	12,276	0.09%
2021/04/08	18	15.10	23	14.97	15.15	-5	11,717	-0.04%
2021/04/07	9	14.18	3	14.33	14.30	6	11,170	0.05%
2021/04/06	14	14.18	24	14.30	14.40	-10	11,169	-0.09%
2021/04/01	3	13.60	4	13.49	13.65	-1	10,938	-0.01%
2021/03/31	0	0.00	3	13.33	13.35	-3	10,675	-0.03%
2021/03/30	0	0.00	1	13.20	13.25	-1	10,728	-0.01%
2021/03/29	5	13.18	0	0.00	13.15	5	10,974	0.05%
2021/03/26	0	0.00	15	13.25	13.15	-15	11,896	-0.13%
2021/03/25	2	13.20	2	13.30	13.10	0	13,016	0.00%
2021/03/22	0	0.00	1	13.40	13.55	-1	13,857	-0.01%
2021/03/19	1	13.20	0	0.00	13.35	1	15,180	0.01%
2021/03/18	2	13.25	2.1	13.34	13.25	-0.1	15,350	0.00%
2021/03/17	1	13.25	0	0.00	13.25	1	15,783	0.01%
2021/03/16	1	13.40	0.8	13.35	13.40	0.2	16,480	0.00%
2021/03/15	1	13.60	5	13.58	13.60	-4	16,525	-0.02%
2021/03/12	13	13.76	5	13.60	13.60	8	16,507	0.05%
2021/03/09	5	13.50	0	0.00	13.40	5	16,511	0.03%
2021/03/08	0	0.00	20	13.25	13.25	-20	16,446	-0.12%
2021/03/05	15	13.33	0	0.00	13.00	15	16,642	0.09%
2021/03/04	13	13.43	4	13.43	13.40	9	17,215	0.05%
2021/03/03	3	13.30	4	13.45	13.45	-1	17,626	-0.01%
2021/03/02	0	0.00	3	13.07	13.00	-3	17,454	-0.02%
2021/02/26	0	0.00	2	13.20	13.15	-2	17,763	-0.01%
2021/02/24	2	12.85	0	0.00	12.90	2	19,110	0.01%
2021/02/23	18	13.38	26	13.43	13.30	-8	19,086	-0.04%
2021/02/22	0	0.00	3	12.80	12.95	-3	18,969	-0.02%
2021/02/19	50	12.60	1	12.60	12.60	49	18,884	0.26%
2021/02/18	30	12.41	13	12.26	12.60	17	18,979	0.09%
2021/02/17	0	0.00	7	12.10	12.05	-7	18,893	-0.04%
2021/02/02	3	11.50	6	11.67	11.85	-3	18,830	-0.02%
2021/02/01	5	11.70	12	11.54	11.60	-7	18,803	-0.04%
2021/01/29	3	11.60	0	0.00	11.35	3	18,763	0.02%
2021/01/28	7	11.62	5	11.70	11.70	2	18,735	0.01%
2021/01/27	1	11.75	0	0.00	11.80	1	18,763	0.01%
2021/01/26	2	11.80	1	12.10	11.85	1	18,747	0.01%
2021/01/25	9	11.84	6	11.90	12.05	3	18,732	0.02%
2021/01/22	16	11.83	30	11.87	12.00	-14	18,675	-0.07%
2021/01/21	5	11.52	3	11.60	11.45	2	18,457	0.01%
2021/01/20	5	11.83	0	0.00	11.50	5	18,482	0.03%
2021/01/18	19	11.92	15	12.09	12.05	4	18,683	0.02%
2021/01/15	8	12.39	2	12.70	12.20	6	18,587	0.03%
2021/01/13	6	12.50	6	12.74	12.75	0	18,351	0.00%
2021/01/12	22	12.73	0	0.00	12.50	22	18,285	0.12%
2021/01/11	9	13.22	5	13.20	13.25	4	18,088	0.02%
2021/01/08	15	13.54	6	13.53	13.55	9	18,065	0.05%
2021/01/07	21	13.45	18	13.47	13.70	3	18,111	0.02%
2021/01/06	31	13.66	66	13.69	13.25	-35	18,200	-0.19%
2021/01/05	37	14.19	63	14.22	14.00	-26	17,855	-0.15%
2021/01/04	12	13.84	22	13.74	13.85	-10	17,010	-0.06%
2020/12/31	10	13.35	37	13.48	13.60	-27	16,754	-0.16%
2020/12/30	31	13.70	30	13.82	13.50	1	16,539	0.01%
2020/12/29	7	13.32	32	13.40	13.25	-25	16,052	-0.16%
2020/12/28	27	13.20	3	13.30	12.95	24	15,631	0.15%
2020/12/25	22	13.37	12	13.42	13.35	10	15,261	0.07%
2020/12/24	11	13.43	8	13.48	13.35	3	15,133	0.02%
2020/12/23	50	13.15	43	13.22	13.35	7	14,991	0.05%
2020/12/22	51	14.01	33	14.16	13.30	18	14,735	0.12%
2020/12/21	94	13.94	231.4	13.97	14.15	-137.4	13,800	-1.00%	大賣/鉅額交易
2020/12/18	5	13.10	16	13.30	13.30	-11	12,715	-0.09%
2020/12/17	78	13.46	58	13.37	13.10	20	12,521	0.16%
2020/12/16	16	13.38	19	13.46	13.30	-3	12,200	-0.02%
2020/12/15	41	13.30	74	13.33	13.45	-33	11,757	-0.28%
2020/12/14	25	12.54	28	12.62	12.65	-3	10,423	-0.03%
2020/12/11	40	12.40	37	12.44	12.50	3	10,259	0.03%
2020/12/10	30	12.51	50.6	12.55	12.35	-20.6	9,824	-0.21%
2020/12/09	9	11.90	8	11.94	11.90	1	9,125	0.01%
2020/12/08	2	11.80	23	11.87	11.85	-21	9,192	-0.23%
2020/12/07	10	11.80	3	11.77	11.85	7	9,261	0.08%
2020/12/04	4	11.85	6	11.83	11.95	-2	9,485	-0.02%
2020/12/03	7	11.95	212	11.84	11.75	-205	9,472	-2.16%	大賣/鉅額交易
2020/12/02	4.2	11.78	15	11.78	11.75	-10.8	9,566	-0.11%
2020/12/01	216.8	12.23	2	12.00	12.00	214.8	9,580	2.24%	大買/鉅額交易
2020/11/30	25	12.25	37	12.30	12.25	-12	9,583	-0.13%
2020/11/27	24	11.82	42	11.61	11.80	-18	9,111	-0.20%
2020/11/26	14	11.27	0.1	11.25	11.25	13.9	8,551	0.16%
2020/11/25	28	11.30	39	11.37	11.30	-11	8,472	-0.13%
2020/11/24	112	11.17	21	11.28	11.10	91	8,124	1.12%	大買/
2020/11/23	79	11.39	38	11.10	11.60	41	7,688	0.53%
2020/11/20	15.7	10.62	15	10.62	10.65	0.7	6,650	0.01%
2020/11/19	60	10.68	44	10.74	10.60	16	6,558	0.24%
2020/11/18	5	10.50	5	10.65	10.55	0	6,401	0.00%
2020/11/17	41	10.62	32	10.72	10.50	9	6,708	0.13%
2020/11/16	0	0.00	2	10.70	10.50	-2	6,754	-0.03%
2020/11/13	7	10.52	0	0.00	10.50	7	6,710	0.10%
2020/11/12	3	10.65	3	10.70	10.65	0	6,681	0.00%
2020/11/11	5	10.70	7	10.74	10.75	-2	6,642	-0.03%
2020/11/10	15	10.45	22	10.51	10.40	-7	6,546	-0.11%
2020/11/09	5	10.35	6	10.38	10.35	-1	6,499	-0.02%
2020/11/05	21	10.22	24	10.28	10.30	-3	6,468	-0.05%
2020/11/04	15	10.29	14	10.36	10.20	1	6,430	0.02%
2020/11/03	5	10.10	23	10.14	10.15	-18	6,360	-0.28%
2020/11/02	10	10.00	15	10.10	9.98	-5	6,350	-0.08%
2020/10/30	16	10.28	9	10.31	10.15	7	6,328	0.11%
2020/10/29	22	10.20	22	10.29	10.40	0	6,284	0.00%
2020/10/28	58	10.68	37	10.75	10.55	21	6,238	0.34%
2020/10/27	66	10.61	84	10.64	10.85	-18	6,132	-0.29%
2020/10/23	0	0.00	6.1	10.42	10.40	-6.1	5,701	-0.11%
2020/10/22	6	10.32	1	10.25	10.20	5	5,704	0.09%
2020/10/21	7	10.34	17	10.44	10.50	-10	5,685	-0.18%
2020/10/20	2	10.45	0	0.00	10.30	2	5,677	0.04%
2020/10/19	4.3	10.48	2	10.50	10.60	2.3	5,645	0.04%
2020/10/16	23	10.67	7	10.85	10.55	16	5,602	0.29%
2020/10/15	84	10.98	69	11.00	11.00	15	5,503	0.27%
2020/10/14	22	10.40	40	10.51	10.75	-18	5,112	-0.35%
2020/10/12	2	10.05	2	10.10	10.00	0	4,739	0.00%
2020/10/08	5	10.05	3	10.05	10.05	2	4,749	0.04%
2020/10/06	5	9.97	7	9.99	9.98	-2	4,709	-0.04%
2020/10/05	0	0.00	6	9.70	9.72	-6	4,682	-0.13%
2020/09/25	2	9.50	12	9.30	9.28	-10	4,623	-0.22%
2020/09/24	12	9.61	10	9.77	9.50	2	4,582	0.04%
2020/09/23	14	10.06	2	10.05	10.10	12	4,509	0.27%
2020/09/22	10	10.10	18	10.08	9.99	-8	4,446	-0.18%
2020/09/21	7	10.36	5	10.30	10.30	2	4,371	0.05%
2020/09/18	6	10.60	6	10.52	10.45	0	4,329	0.00%
2020/09/17	7	10.59	12	10.59	10.50	-5	4,279	-0.12%
2020/09/16	3	10.40	3	10.45	10.40	0	4,208	0.00%
2020/09/15	5	10.55	12	10.49	10.55	-7	4,149	-0.17%
2020/09/14	9	10.65	15	10.62	10.50	-6	4,106	-0.15%
2020/09/11	30	10.72	58	10.82	10.55	-28	4,046	-0.69%
2020/09/10	51	10.77	40	10.80	10.80	11	3,856	0.29%
2020/09/09	110	10.93	170	10.90	11.00	-60	3,700	-1.62%	大買/大賣/
2020/09/08	60	10.59	45.1	10.56	10.30	14.9	3,375	0.44%
2020/09/07	136	10.80	133	10.83	10.80	3	3,241	0.09%	大買/大賣/
2020/09/04	129	10.50	126	10.53	10.60	3	2,971	0.10%	大買/大賣/
2020/09/03	49	10.32	41	10.30	10.75	8	2,767	0.29%
2020/09/02	56	10.06	50	10.13	10.10	6	2,465	0.24%
2020/09/01	30	9.77	11	9.78	9.81	19	2,395	0.79%
2020/08/28	0	0.00	4	9.56	9.38	-4	2,239	-0.18%
2020/08/27	0	0.00	6	9.53	9.44	-6	2,185	-0.27%
2020/08/25	2	9.40	0	0.00	9.44	2	2,101	0.10%
2020/08/24	10	9.49	0	0.00	9.41	10	2,060	0.49%
2020/08/21	13	9.46	19	9.66	9.97	-6	1,988	-0.30%
2020/08/20	45	9.16	55	9.19	9.10	-10	1,643	-0.61%
2020/08/18	10	8.76	0	0.00	8.74	10	1,406	0.71%
2020/08/17	0	0.00	10	8.65	8.71	-10	1,405	-0.71%
2020/08/14	10	8.60	0	0.00	8.62	10	1,400	0.71%
2020/08/12	10	8.63	13	8.68	8.70	-3	1,404	-0.21%
2020/08/11	0	0.00	5	8.61	8.59	-5	1,384	-0.36%
2020/08/10	30	8.57	5	8.58	8.58	25	1,390	1.80%
2020/07/31	1	8.27	0	0.00	8.28	1	1,396	0.07%
2020/07/30	0	0.00	1	8.27	8.28	-1	1,402	-0.07%
2020/07/29	0	0.00	0.3	8.30	8.30	-0.3	1,401	-0.02%
2020/07/28	10	8.24	0	0.00	8.28	10	1,423	0.70%
2020/07/27	2	8.52	0	0.00	8.48	2	1,413	0.14%
2020/07/24	0	0.00	2	8.73	8.69	-2	1,402	-0.14%
2020/07/16	20	8.83	0	0.00	8.85	20	1,392	1.44%
2020/07/15	30	8.72	0	0.00	8.73	30	1,376	2.18%
2020/07/14	2	8.61	0	0.00	8.59	2	1,376	0.15%
2020/07/06	1	8.67	0	0.00	8.66	1	1,589	0.06%
2020/07/02	12	8.63	0	0.00	8.61	12	1,604	0.75%
2020/06/29	10	8.60	0	0.00	8.58	10	1,621	0.62%
2020/06/24	0	0.00	0.6	8.67	8.68	-0.6	1,617	-0.04%
2020/06/22	12	8.80	0	0.00	8.74	12	1,618	0.74%
2020/06/16	0	0.00	2	8.60	8.66	-2	1,644	-0.12%
2020/06/15	5	8.73	5	8.63	8.53	0	1,712	0.00%
2020/06/08	0	0.00	1	8.98	8.98	-1	1,825	-0.05%
2020/05/29	0.3	8.34	3	8.41	8.32	-2.7	1,725	-0.16%
2020/05/28	5	8.62	5	8.64	8.62	0	1,704	0.00%
2020/05/26	0	0.00	0.2	8.36	8.36	-0.2	1,611	-0.01%
2020/05/25	0	0.00	9	8.39	8.34	-9	1,612	-0.56%
2020/05/21	5	8.49	0	0.00	8.45	5	1,612	0.31%
2020/05/19	7	8.37	0	0.00	8.39	7	1,603	0.44%
2020/05/15	3	8.31	0	0.00	8.33	3	1,592	0.19%
2020/05/14	10	8.48	0	0.00	8.33	10	1,577	0.63%
2020/05/12	10	8.59	0	0.00	8.59	10	1,567	0.64%
2020/05/04	10	8.66	0	0.00	8.55	10	1,518	0.66%
2020/04/30	0	0.00	1	8.94	8.93	-1	1,499	-0.07%
2020/04/20	6	8.90	11	8.85	8.82	-5	1,470	-0.34%
2020/04/16	2	8.62	0	0.00	8.63	2	1,422	0.14%
2020/04/10	4	8.88	10	9.05	8.92	-6	1,313	-0.46%
2020/03/13	10	8.10	0	0.00	8.52	10	937	1.07%
2020/03/12	1	9.00	5	8.83	8.75	-4	878	-0.46%
2020/03/10	10	8.86	0	0.00	8.94	10	836	1.20%
2020/02/20	0	0.00	0.1	9.23	9.23	-0.1	796	-0.01%
2020/02/18	0	0.00	3	9.20	9.20	-3	801	-0.37%
2020/01/30	2	9.01	0	0.00	9.02	2	852	0.23%
2019/12/31	0	0.00	5	9.28	9.25	-5	866	-0.58%
2019/12/30	5	9.25	5	9.28	9.29	0	860	0.00%
2019/12/24	0	0.00	3	9.20	9.16	-3	856	-0.35%
2019/12/23	3	9.12	0	0.00	9.16	3	854	0.35%
2019/12/11	1	9.10	0	0.00	9.10	1	801	0.12%
2019/11/28	0	0.00	1	9.38	9.26	-1	819	-0.12%
2019/11/27	0.1	9.35	0	0.00	9.39	0.1	820	0.01%
2019/11/26	0	0.00	1	9.31	9.39	-1	817	-0.12%
2019/11/25	0	0.00	1	9.30	9.32	-1	807	-0.12%
2019/11/18	0	0.00	2	9.07	9.12	-2	802	-0.25%
2019/11/13	10	9.05	0	0.00	9.05	10	800	1.25%
2019/11/05	0	0.00	3	9.29	9.26	-3	807	-0.37%
2019/10/21	0.8	9.14	0	0.00	9.14	0.8	794	0.10%
2019/09/26	0	0.00	1	9.13	9.18	-1	705	-0.14%
2019/09/25	0	0.00	12	9.22	9.24	-12	698	-1.72%
2019/09/24	0	0.00	3	9.24	9.24	-3	693	-0.43%
2019/09/18	3	9.23	0	0.00	9.24	3	689	0.44%
2019/09/17	3	9.20	0	0.00	9.16	3	688	0.44%
2019/09/12	0	0.00	13	9.20	9.22	-13	688	-1.89%
2019/09/04	12	9.12	0	0.00	9.17	12	708	1.69%
2019/09/02	1	9.03	0	0.00	9.06	1	707	0.14%
2019/08/28	1	9.00	0	0.00	9.01	1	702	0.14%
2019/08/26	0	0.00	3	9.04	9.05	-3	692	-0.43%
2019/08/21	0	0.00	7.3	9.13	9.13	-7.3	735	-0.99%
2019/08/15	2	9.02	0	0.00	9.02	2	731	0.27%
2019/08/13	2	9.05	0	0.00	9.07	2	746	0.27%
2019/08/12	1	9.03	0	0.00	9.12	1	755	0.13%
2019/08/08	2	9.05	0	0.00	9.10	2	769	0.26%
2019/08/06	3	8.84	0	0.00	8.92	3	769	0.39%
2019/08/05	3	8.88	0	0.00	8.93	3	768	0.39%
2019/08/02	1	9.01	3	9.00	9.00	-2	780	-0.26%
2019/07/29	0	0.00	2	9.16	9.12	-2	856	-0.23%
2019/07/25	2	9.13	0	0.00	9.11	2	858	0.23%
2019/07/24	2	9.08	0	0.00	9.08	2	861	0.23%
2019/07/09	2	9.12	0	0.00	9.17	2	898	0.22%
2019/06/24	4	9.13	0	0.00	9.13	4	1,012	0.40%
2019/06/14	2	9.13	0	0.00	9.17	2	1,022	0.20%
2019/05/09	0	0.00	3	9.63	9.52	-3	1,072	-0.28%
2019/05/06	1	9.45	0	0.00	9.38	1	1,050	0.10%
2019/05/03	0	0.00	1	9.43	9.47	-1	1,057	-0.09%
2019/04/25	0	0.00	2	9.39	9.35	-2	1,050	-0.19%
2019/04/10	0	0.00	5	9.72	9.81	-5	1,053	-0.47%
2019/04/09	8	9.81	0	0.00	9.81	8	1,060	0.75%
2019/04/01	0	0.00	5	9.94	9.91	-5	1,126	-0.44%
2019/03/22	0	0.00	3	10.00	10.10	-3	1,279	-0.23%
2019/03/21	0.3	10.05	0	0.00	10.00	0.3	1,292	0.02%
2019/03/18	3	10.10	0	0.00	10.15	3	1,340	0.22%
2019/03/12	0	0.00	13	10.16	10.30	-13	1,870	-0.69%
2019/02/13	0	0.00	3	10.00	10.00	-3	2,358	-0.13%
2019/01/30	1	10.00	0	0.00	10.00	1	2,347	0.04%
2019/01/28	3	10.20	0	0.00	10.10	3	2,340	0.13%
2019/01/14	0	0.00	2	9.95	9.95	-2	2,346	-0.09%
2019/01/11	2	10.00	5	9.98	9.99	-3	2,357	-0.13%
2019/01/10	5	10.00	0	0.00	10.00	5	2,361	0.21%
2018/12/26	5	9.97	0	0.00	9.99	5	2,499	0.20%
2018/12/21	10	10.10	0	0.00	10.05	10	2,496	0.40%
2018/12/14	0	0.00	0.1	10.50	10.45	-0.1	2,417	0.00%
2018/12/13	0	0.00	12	10.60	10.65	-12	2,408	-0.50%
2018/12/11	0	0.00	2	10.50	10.45	-2	2,366	-0.08%
2018/12/05	7	11.04	0	0.00	10.85	7	2,158	0.32%
2018/12/04	3	10.20	4	10.39	10.40	-1	1,841	-0.05%
2018/12/03	5	10.10	0	0.00	10.15	5	1,818	0.28%
2018/11/30	2	10.30	0	0.00	9.75	2	1,768	0.11%
2018/11/28	3	10.60	13	10.55	10.55	-10	1,667	-0.60%
2018/11/27	4	10.49	4	10.45	10.45	0	1,565	0.00%
2018/11/26	12	10.22	5	10.34	10.45	7	1,461	0.48%
2018/11/20	0	0.00	2	10.05	10.05	-2	1,270	-0.16%
2018/11/15	1	9.90	0	0.00	9.90	1	1,305	0.08%
2018/11/14	6	9.77	0	0.00	9.75	6	1,300	0.46%
2018/11/06	0	0.00	8	9.31	9.36	-8	1,324	-0.60%
2018/11/05	0	0.00	1	9.39	9.41	-1	1,311	-0.08%
2018/11/01	1	9.59	0	0.00	9.59	1	1,350	0.07%
2018/10/31	0	0.00	1	9.56	9.59	-1	1,353	-0.07%
2018/10/24	0	0.00	163.8	9.65	9.60	-163.8	1,332	-12.29%	大賣/鉅額交易
2018/10/17	0.2	9.60	0	0.00	9.57	0.2	1,297	0.01%
2018/10/16	0.2	9.60	1.1	9.41	9.52	-0.9	1,283	-0.07%
2018/10/12	5	9.40	0	0.00	9.40	5	1,252	0.40%
2018/09/20	0	0.00	3	10.40	10.25	-3	1,036	-0.29%
2018/09/19	5	10.40	6	10.35	10.35	-1	1,039	-0.10%
2018/09/10	0	0.00	24	10.00	10.05	-24	1,070	-2.24%
2018/09/04	0	0.00	47	10.15	10.15	-47	1,098	-4.28%
2018/08/31	0	0.00	25	10.15	10.10	-25	1,130	-2.21%
2018/08/29	0	0.00	11	10.15	10.15	-11	1,133	-0.97%
2018/08/21	10	10.40	0	0.00	10.40	10	1,138	0.88%
2018/08/14	2	10.45	0	0.00	10.55	2	1,181	0.17%
2018/08/13	0	0.00	4	10.55	10.55	-4	1,205	-0.33%
2018/08/03	2	10.40	0	0.00	10.45	2	1,242	0.16%
2018/08/02	2	10.55	0	0.00	10.45	2	1,234	0.16%
2018/07/27	2	10.70	13	10.70	10.75	-11	1,288	-0.85%
2018/07/25	3	10.60	0	0.00	10.60	3	1,278	0.23%
2018/07/12	20	10.35	0	0.00	10.50	20	1,326	1.51%
2018/07/09	0	0.00	20	10.20	10.30	-20	1,363	-1.47%
2018/07/03	0	0.00	0.8	10.20	10.15	-0.8	1,452	-0.06%
2018/06/27	2	10.20	10	10.45	10.30	-8	1,499	-0.53%
2018/06/22	20	10.50	0	0.00	10.45	20	1,503	1.33%
2018/06/13	10	10.45	0	0.00	10.50	10	1,553	0.64%
2018/06/08	3	10.40	3	10.40	10.40	0	1,579	0.00%
2018/06/04	30	10.25	0	0.00	10.25	30	1,639	1.83%
2018/06/01	10	10.25	0	0.00	10.25	10	1,644	0.61%
2018/05/31	35	10.11	0	0.00	10.15	35	1,646	2.13%
2018/05/25	0	0.00	10	10.10	10.15	-10	1,788	-0.56%
2018/05/24	10	10.15	0	0.00	10.15	10	1,788	0.56%
2018/05/18	5	10.23	0	0.00	10.25	5	1,784	0.28%
2018/05/10	0	0.00	0.2	10.30	10.30	-0.2	1,960	-0.01%
2018/05/03	1	10.25	0	0.00	10.25	1	1,981	0.05%
2018/04/23	0	0.00	1	10.50	10.40	-1	2,128	-0.05%
2018/04/11	0	0.00	6	10.80	10.85	-6	2,773	-0.22%
2018/04/10	0	0.00	1	10.75	10.75	-1	3,199	-0.03%
2018/04/09	0	0.00	6.2	10.80	10.85	-6.2	3,401	-0.18%
2018/03/30	0	0.00	12	10.90	10.95	-12	3,941	-0.30%
2018/03/27	4	10.85	0	0.00	10.80	4	3,931	0.10%
2018/03/22	3	11.05	3	10.90	10.95	0	3,922	0.00%
2018/03/19	0	0.00	10	10.95	10.95	-10	3,891	-0.26%
2018/03/12	0	0.00	20	11.10	11.10	-20	3,881	-0.52%
2018/03/06	1	11.00	0	0.00	11.00	1	3,863	0.03%
2018/03/05	1	11.25	0	0.00	10.95	1	3,876	0.03%
2018/03/02	0	0.00	0.4	11.50	11.40	-0.4	3,834	-0.01%
2018/03/01	11	11.48	4	11.73	11.70	7	3,821	0.18%
2018/02/27	10	11.50	0	0.00	11.55	10	3,747	0.27%
2018/02/26	4	11.55	0	0.00	11.55	4	3,752	0.11%
2018/02/23	3	11.60	3	11.50	11.50	0	3,780	0.00%
2018/02/12	2	11.05	2	11.00	11.00	0	3,810	0.00%
2018/02/09	0	0.00	16	10.95	10.95	-16	3,806	-0.42%
2018/02/08	10	10.85	0	0.00	10.95	10	3,798	0.26%
2018/01/31	0	0.00	24	11.53	11.55	-24	3,781	-0.63%
2018/01/29	1	11.70	0	0.00	11.65	1	3,761	0.03%
2018/01/26	2	11.63	0	0.00	11.60	2	3,759	0.05%
2018/01/25	0	0.00	0.2	11.70	11.65	-0.2	3,803	-0.01%
2018/01/24	10	11.65	0	0.00	11.75	10	3,769	0.27%
2018/01/23	0	0.00	0.1	11.70	11.70	-0.1	3,762	0.00%
2018/01/22	0	0.00	1	11.75	11.75	-1	3,762	-0.03%
2018/01/18	10	11.75	2	11.80	11.70	8	3,769	0.21%
2018/01/15	10	12.00	0	0.00	11.80	10	3,788	0.26%
2018/01/12	4	12.10	0	0.00	12.15	4	3,754	0.11%
2018/01/11	30	12.18	1	12.25	12.15	29	3,709	0.78%
2018/01/10	4	12.35	3	12.15	12.15	1	3,660	0.03%
2018/01/05	1	12.20	0	0.00	12.20	1	3,510	0.03%
2018/01/03	10	12.30	23	12.43	12.55	-13	2,923	-0.44%
2018/01/02	13	12.40	0	0.00	12.25	13	2,733	0.48%