康和證 (6016)-台新-高雄券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
16.15
漲跌
▼0.05
漲幅
-0.31%
成交量
4,012張
產業
上櫃金融類股
133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

康和證 (6016)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	0	0.00	52	16.24	16.15	-52	5,636	-0.92%
2024/05/02	5	16.20	60	16.17	16.20	-55	5,576	-0.99%
2024/04/30	0	0.00	50	16.14	16.10	-50	5,535	-0.90%
2024/04/29	0	0.00	51	16.05	16.20	-51	5,514	-0.92%
2024/04/26	0	0.00	52	15.78	15.80	-52	5,445	-0.95%
2024/04/25	1	15.70	0	0.00	15.70	1	5,426	0.02%
2024/04/24	0	0.00	2	15.65	15.75	-2	5,423	-0.04%
2024/04/23	1	15.70	0	0.00	15.65	1	5,416	0.02%
2024/04/22	8	15.65	0	0.00	15.65	8	5,423	0.15%
2024/04/19	11	15.36	0	0.00	15.50	11	5,380	0.20%
2024/04/18	4	15.50	1	15.60	15.70	3	5,312	0.06%
2024/04/17	11	15.35	445	15.34	15.40	-434	5,260	-8.25%	大賣/鉅額交易
2024/04/16	2.4	15.28	4.1	15.47	15.15	-1.7	5,221	-0.03%
2024/04/15	5	15.73	26.9	15.79	15.75	-21.9	5,125	-0.43%
2024/04/12	4	16.20	1	16.15	16.05	3	4,992	0.06%
2024/04/11	36.3	16.11	1.5	16.12	16.05	34.8	4,933	0.70%
2024/04/10	73.4	16.22	84	16.24	16.15	-10.6	4,782	-0.22%
2024/04/09	137	17.74	26	17.79	17.90	111	4,258	2.61%	大買/鉅額交易
2024/04/08	30	17.60	32.2	17.15	17.75	-2.2	4,141	-0.05%
2024/04/03	0	0.00	10	17.05	17.00	-10	3,986	-0.25%
2024/04/02	30	17.08	10	17.10	17.05	20	3,955	0.51%
2024/04/01	0	16.97	32.2	16.79	17.10	-32.2	3,897	-0.83%
2024/03/29	0	16.55	20	16.58	16.65	-20	3,731	-0.54%
2024/03/28	0	0.00	10	16.65	16.50	-10	3,693	-0.27%
2024/03/27	3	16.50	30	16.35	16.65	-27	3,641	-0.74%
2024/03/26	4.2	16.11	2	16.25	16.25	2.2	3,584	0.06%
2024/03/25	1	16.60	1.2	16.46	16.25	-0.2	3,530	0.00%
2024/03/22	0	16.55	1	16.50	16.60	-1	3,484	-0.03%
2024/03/21	1	16.65	50	16.49	16.70	-49	3,427	-1.43%
2024/03/20	2	16.35	11	16.39	16.25	-9	3,377	-0.27%
2024/03/19	1	16.40	30	16.32	16.40	-29	3,344	-0.87%
2024/03/18	2	16.15	10	16.40	16.20	-8	3,303	-0.24%
2024/03/15	51.1	16.45	10	16.40	16.30	41.1	3,206	1.28%
2024/03/14	5	16.94	21	17.05	16.90	-16	3,077	-0.52%
2024/03/13	3.2	17.16	44.5	17.09	16.95	-41.3	2,984	-1.38%
2024/03/12	14	16.55	58.1	16.76	16.95	-44.1	2,804	-1.57%
2024/03/11	5	16.39	51	16.47	16.50	-46	2,676	-1.72%
2024/03/08	4.5	16.39	54	16.53	16.25	-49.5	2,493	-1.99%
2024/03/07	1	15.85	25.5	15.88	15.95	-24.5	2,106	-1.16%
2024/03/06	0	0.00	18	15.72	15.75	-18	1,971	-0.91%
2024/03/05	0	15.50	19	15.54	15.60	-19	1,910	-0.99%
2024/03/04	0	0.00	36.9	15.42	15.55	-36.9	1,868	-1.98%
2024/03/01	0	15.15	15	15.13	15.15	-15	1,754	-0.85%
2024/02/29	2	15.00	68.4	14.97	15.05	-66.4	1,696	-3.91%
2024/02/27	1	14.45	0	0.00	14.50	1	1,569	0.06%
2024/02/26	0	0.00	3	14.45	14.45	-3	1,555	-0.19%
2024/02/23	0	0.00	5	14.45	14.40	-5	1,541	-0.32%
2024/02/22	3	14.45	0	0.00	14.45	3	1,546	0.19%
2024/02/21	2	14.10	5	14.20	14.20	-3	1,497	-0.20%
2024/02/20	0	0.00	43	14.07	14.20	-43	1,481	-2.90%
2024/02/19	0	0.00	23	14.08	14.15	-23	1,432	-1.61%
2024/02/16	1	13.80	706	13.68	13.80	-705	1,372	-51.37%	大賣/鉅額交易
2024/02/15	0	0.00	181	13.18	13.20	-181	1,296	-13.96%	大賣/鉅額交易
2024/02/05	0	0.00	185	13.00	13.00	-185	1,320	-14.01%	大賣/鉅額交易
2024/02/02	0	0.00	144	13.05	13.00	-144	1,452	-9.91%	大賣/鉅額交易
2024/02/01	0	0.00	786	13.03	13.05	-786	1,444	-54.42%	大賣/鉅額交易
2024/01/31	1.2	13.05	27	13.10	13.05	-25.8	1,434	-1.80%
2024/01/30	1	13.15	388	13.22	13.15	-387	1,432	-27.01%	大賣/鉅額交易
2024/01/29	0	0.00	523	13.21	13.20	-523	1,435	-36.45%	大賣/鉅額交易
2024/01/26	0	13.20	191	13.20	13.20	-191	1,434	-13.31%	大賣/鉅額交易
2024/01/25	0	0.00	33	13.25	13.15	-33	1,434	-2.30%
2024/01/24	0	0.00	330	13.26	13.20	-330	1,434	-23.00%	大賣/鉅額交易
2024/01/23	1	13.25	66	13.25	13.20	-65	1,439	-4.51%
2024/01/19	24	13.04	0	0.00	13.05	24	1,440	1.67%
2024/01/18	5	12.85	0	0.00	12.90	5	1,458	0.34%
2024/01/16	5	13.05	0	0.00	13.10	5	1,440	0.35%
2024/01/15	0	0.00	49	13.45	13.35	-49	1,417	-3.46%
2024/01/12	0	0.00	27	13.50	13.45	-27	1,427	-1.89%
2024/01/11	0	0.00	3	13.50	13.50	-3	1,427	-0.21%
2024/01/10	2	13.45	0	0.00	13.40	2	1,433	0.14%
2024/01/09	0	0.00	42	13.55	13.45	-42	1,428	-2.94%
2024/01/08	0	0.00	1	13.70	13.65	-1	1,402	-0.07%
2024/01/05	0	0.00	1	13.75	13.65	-1	1,396	-0.07%
2024/01/04	0	0.00	1	13.70	13.65	-1	1,404	-0.07%
2024/01/03	11	13.70	0	13.70	13.65	11	1,410	0.78%
2024/01/02	5	13.83	0	0.00	13.75	5	1,409	0.35%
2023/12/29	47	13.90	3	13.92	13.90	44	1,398	3.15%
2023/12/28	0	0.00	2	13.60	13.65	-2	1,375	-0.15%
2023/12/25	0	0.00	1	13.40	13.35	-1	1,377	-0.07%
2023/12/20	0	0.00	1	13.50	13.50	-1	1,389	-0.07%
2023/12/19	277	13.45	2	13.45	13.45	275	1,395	19.70%	大買/鉅額交易
2023/12/18	240	13.74	1	13.70	13.70	239	1,388	17.21%	大買/鉅額交易
2023/12/15	1,316	13.78	5	13.69	13.75	1,311	1,372	95.54%	大買/鉅額交易
2023/12/14	10	13.30	1	13.35	13.30	9	1,290	0.70%
2023/12/13	27	13.16	0	0.00	13.15	27	1,268	2.13%
2023/12/11	200	13.28	0	0.00	13.25	200	1,273	15.71%	大買/鉅額交易
2023/12/08	10	13.20	4	13.23	13.15	6	1,270	0.47%
2023/12/07	113	13.25	0	0.00	13.25	113	1,222	9.24%	大買/鉅額交易
2023/12/06	250	13.30	2	13.30	13.30	248	1,256	19.74%	大買/鉅額交易
2023/12/05	6	13.15	0	0.00	13.15	6	1,285	0.47%
2023/12/04	100	13.33	0	0.00	13.35	100	1,284	7.78%
2023/12/01	3	13.18	0	0.00	13.20	3	1,311	0.23%
2023/11/30	32	13.00	4	13.10	13.10	28	1,307	2.14%
2023/11/29	52	12.90	0	0.00	13.00	52	1,309	3.97%
2023/11/27	41	12.78	0	0.00	12.70	41	1,307	3.14%
2023/11/24	20	12.83	1	12.85	12.80	19	1,329	1.43%
2023/11/23	1	12.85	0	0.00	12.85	1	1,334	0.07%
2023/11/22	5	13.03	3	13.00	12.95	2	1,345	0.15%
2023/11/21	589	12.99	0	0.00	13.05	589	1,347	43.71%	大買/鉅額交易
2023/11/20	110	12.77	0	0.00	12.80	110	1,348	8.16%	大買/鉅額交易
2023/11/17	121	12.77	0	0.00	12.85	121	1,361	8.89%	大買/鉅額交易
2023/11/16	130	12.60	0	0.00	12.65	130	1,379	9.42%	大買/鉅額交易
2023/11/15	0	0.00	2	12.60	12.60	-2	1,389	-0.14%
2023/11/14	224	12.35	0	0.00	12.35	224	1,430	15.66%	大買/鉅額交易
2023/11/13	726	12.28	7	12.35	12.35	719	1,448	49.64%	大買/鉅額交易
2023/11/10	473	12.33	11	12.35	12.35	462	1,438	32.12%	大買/鉅額交易
2023/11/06	0	0.00	2	13.35	13.35	-2	1,562	-0.13%
2023/11/02	0	0.00	1	13.10	13.20	-1	1,655	-0.06%
2023/10/31	1	13.00	0	0.00	12.95	1	1,835	0.05%
2023/10/27	0	0.00	1	13.20	13.05	-1	2,029	-0.05%
2023/10/26	1	13.10	0	0.00	13.05	1	2,170	0.05%
2023/10/25	0	0.00	3	13.38	13.40	-3	2,246	-0.13%
2023/10/19	0.2	13.10	0	0.00	13.10	0.2	2,845	0.01%
2023/10/18	0	13.10	0	0.00	13.10	0	2,924	0.00%
2023/10/17	1	13.20	0	0.00	13.10	1	3,028	0.03%
2023/10/16	1	13.15	0	0.00	13.20	1	3,105	0.03%
2023/10/13	50	13.30	0	0.00	13.30	50	3,192	1.57%
2023/10/11	1	13.20	1	13.15	13.10	0	3,357	0.00%
2023/10/05	0	0.00	1	13.35	13.30	-1	3,498	-0.03%
2023/10/04	1	13.15	4	13.20	13.15	-3	3,608	-0.08%
2023/10/03	0	0.00	0	13.30	13.35	0	3,958	0.00%
2023/10/02	0	0.00	20	13.50	13.50	-20	4,175	-0.48%
2023/09/22	2	13.45	2	13.45	13.45	0	4,654	0.00%
2023/09/21	3	13.62	1	13.70	13.55	2	4,659	0.04%
2023/09/20	4	13.75	4	13.85	13.75	0	4,676	0.00%
2023/09/19	2	13.85	2	13.85	13.85	0	4,751	0.00%
2023/09/15	0	0.00	2	13.90	13.90	-2	4,802	-0.04%
2023/09/11	5	13.54	16	13.56	13.40	-11	5,126	-0.21%
2023/09/08	5	13.70	3	13.80	13.70	2	5,167	0.04%
2023/09/07	2	13.85	1	13.85	13.85	1	5,271	0.02%
2023/09/06	6	13.90	2	14.05	13.80	4	5,322	0.08%
2023/09/05	0	0.00	2	14.20	14.15	-2	5,339	-0.04%
2023/09/04	2	14.25	8	14.23	14.25	-6	5,524	-0.11%
2023/09/01	2	14.20	0	0.00	14.25	2	5,558	0.04%
2023/08/30	0	0.00	1	14.05	14.10	-1	5,713	-0.02%
2023/08/29	2	13.85	1	13.85	13.90	1	5,753	0.02%
2023/08/28	5	13.75	0	0.00	13.85	5	5,846	0.09%
2023/08/25	1	13.85	46	13.90	13.85	-45	5,868	-0.77%
2023/08/24	11	13.95	1	13.90	13.90	10	5,894	0.17%
2023/08/23	0	0.00	1	13.65	13.75	-1	5,950	-0.02%
2023/08/21	1	13.75	1	13.85	13.75	0	5,957	0.00%
2023/08/18	3	13.83	3	13.95	13.80	0	5,943	0.00%
2023/08/17	1	14.00	1	13.90	14.00	0	5,894	0.00%
2023/08/16	1	13.85	0	0.00	13.85	1	5,888	0.02%
2023/08/15	5	14.01	5	14.09	14.05	0	5,881	0.00%
2023/08/14	8	13.90	16	13.86	13.95	-8	5,863	-0.14%
2023/08/11	0	0.00	0	14.35	14.30	0	5,786	0.00%
2023/08/10	6	14.56	16	14.68	14.40	-10	5,729	-0.17%
2023/08/09	6	14.47	5	14.40	14.55	1	5,635	0.02%
2023/08/08	4	14.80	3	14.90	14.80	1	5,571	0.02%
2023/08/07	4.1	14.59	48	14.57	14.90	-43.9	5,548	-0.79%
2023/08/04	4	15.23	6	15.35	15.30	-2	5,405	-0.04%
2023/08/02	8	15.23	19	15.38	15.15	-11	5,406	-0.20%
2023/08/01	6	15.68	4	15.86	15.60	2	5,284	0.04%
2023/07/31	11	15.84	44	16.01	15.80	-33	5,224	-0.63%
2023/07/28	0	0.00	5	16.10	16.05	-5	5,084	-0.10%
2023/07/27	23	16.11	33	16.04	16.20	-10	4,983	-0.20%
2023/07/26	50	15.95	63	16.07	16.10	-13	4,843	-0.27%
2023/07/25	38	15.63	5	15.70	15.70	33	4,561	0.72%
2023/07/24	0	0.00	23	15.57	15.50	-23	4,430	-0.52%
2023/07/21	7	15.44	1	15.55	15.55	6	4,359	0.14%
2023/07/19	4	15.25	3	15.18	15.15	1	4,174	0.02%
2023/07/18	9	15.22	10	15.13	15.10	-1	4,117	-0.02%
2023/07/17	3	15.35	6	15.33	15.35	-3	4,037	-0.07%
2023/07/14	2	15.10	19	14.99	15.10	-17	3,976	-0.43%
2023/07/13	15	14.75	22	14.90	14.60	-7	3,983	-0.18%
2023/07/12	3	15.00	7	15.06	15.00	-4	3,916	-0.10%
2023/07/11	18	14.89	31	15.04	15.05	-13	3,877	-0.34%
2023/07/10	75	15.12	34	15.03	14.75	41	3,801	1.08%
2023/07/07	7	15.12	76	15.16	15.25	-69	3,442	-2.00%
2023/07/06	76	14.84	74	14.89	14.80	2	3,237	0.06%
2023/07/05	14	14.65	21	14.60	14.60	-7	3,079	-0.23%
2023/07/04	2	14.40	10.4	14.58	14.60	-8.4	3,025	-0.28%
2023/07/03	6	14.33	2	14.25	14.40	4	2,970	0.13%
2023/06/30	1	14.05	3	14.02	14.05	-2	2,865	-0.07%
2023/06/29	0	0.00	3	13.75	13.60	-3	2,814	-0.11%
2023/06/28	3	13.53	0	0.00	13.50	3	2,800	0.11%
2023/06/27	21	13.55	2	13.65	13.45	19	2,773	0.69%
2023/06/26	2	13.90	0	0.00	13.90	2	2,682	0.07%
2023/06/21	0	0.00	1	14.00	14.00	-1	2,659	-0.04%
2023/06/20	0	0.00	18	13.88	13.85	-18	2,638	-0.68%
2023/06/19	9	13.90	4	13.89	13.85	5	2,605	0.19%
2023/06/16	37	14.14	3	14.17	14.05	34	2,565	1.33%
2023/06/15	10	14.40	8	14.39	14.50	2	2,408	0.08%
2023/06/14	3	14.05	34	14.10	14.25	-31	2,296	-1.35%
2023/06/13	1	13.50	25	13.64	13.90	-24	2,213	-1.08%
2023/06/12	2	13.43	121	13.45	13.40	-119	2,081	-5.72%	大賣/鉅額交易
2023/06/09	10	13.28	35	13.19	13.30	-25	2,033	-1.23%
2023/06/08	40	13.45	38	13.44	13.35	2	1,969	0.10%
2023/06/07	3	12.95	67	13.05	13.05	-64	1,792	-3.57%
2023/06/06	5	12.90	44	12.90	12.95	-39	1,783	-2.19%
2023/06/05	5	12.75	24	13.04	12.90	-19	1,814	-1.05%
2023/06/02	14	12.56	10	12.53	12.55	4	1,728	0.23%
2023/06/01	4	12.39	9	12.49	12.50	-5	1,665	-0.30%
2023/05/31	12	11.91	35	11.90	12.00	-23	1,569	-1.47%
2023/05/30	7	11.89	2	11.95	11.95	5	1,518	0.33%
2023/05/29	0	0.00	1	11.95	11.85	-1	1,475	-0.07%
2023/05/26	5	11.46	41	11.46	11.55	-36	1,399	-2.57%
2023/05/24	20	11.25	0	0.00	11.25	20	1,362	1.47%
2023/05/23	22	11.25	0	0.00	11.25	22	1,367	1.61%
2023/05/22	2	11.28	7	11.25	11.25	-5	1,368	-0.37%
2023/05/18	0	0.00	2	11.00	11.00	-2	1,326	-0.15%
2023/05/17	30	10.90	20	10.75	10.90	10	1,319	0.76%
2023/05/15	15	10.62	5	10.55	10.65	10	1,329	0.75%
2023/05/12	1	10.40	0	0.00	10.50	1	1,350	0.07%
2023/05/11	0.2	10.65	8	10.63	10.55	-7.8	1,339	-0.58%
2023/05/09	7	10.91	5	10.75	10.70	2	1,325	0.15%
2023/05/05	1	11.00	0	0.00	11.00	1	1,284	0.08%
2023/05/04	3	11.00	3	11.10	11.10	0	1,281	0.00%
2023/05/03	20	11.05	0	0.00	11.05	20	1,280	1.56%
2023/04/26	1	10.85	0	0.00	10.85	1	1,266	0.08%
2023/04/25	5	10.90	0	0.00	10.90	5	1,259	0.40%
2023/04/24	0	11.20	0	0.00	11.15	0	1,243	0.00%
2023/04/20	0	0.00	2	11.35	11.35	-2	1,212	-0.16%
2023/04/19	0	11.60	0	0.00	11.50	0	1,204	0.00%
2023/04/18	3	11.70	5	11.90	11.60	-2	1,173	-0.17%
2023/04/17	6	11.41	5	11.50	11.50	1	1,073	0.09%
2023/04/13	5	11.10	0	0.00	11.10	5	1,014	0.49%
2023/04/12	1	11.65	0	0.00	11.55	1	973	0.10%
2023/04/11	0	0.00	22	11.68	11.70	-22	951	-2.31%
2023/04/10	0	0.00	12	11.48	11.50	-12	915	-1.31%
2023/04/07	0	0.00	25	11.47	11.50	-25	895	-2.79%
2023/04/06	0	11.19	2	11.25	11.35	-2	868	-0.23%
2023/03/31	0	0.00	1	11.10	11.10	-1	842	-0.12%
2023/03/30	2	10.95	0	0.00	11.00	2	823	0.24%
2023/03/29	0	0.00	0	10.75	10.80	0	799	0.00%
2023/03/24	20	10.80	0	0.00	10.80	20	785	2.55%
2023/03/23	1	10.65	0	0.00	10.70	1	785	0.13%
2023/03/21	1	10.65	1	10.75	10.75	0	757	0.00%
2023/03/17	0	0.00	3	10.40	10.35	-3	747	-0.40%
2023/03/15	0	10.70	2	10.65	10.60	-2	715	-0.28%
2023/03/14	0	0.00	5	10.75	10.75	-5	689	-0.73%
2023/03/13	0	0.00	1	10.95	11.00	-1	680	-0.15%
2023/03/10	7	11.18	0	0.00	11.20	7	666	1.05%
2023/03/09	2	11.45	0	0.00	11.45	2	653	0.31%
2023/03/08	2	11.55	63	11.50	11.45	-61	618	-9.86%
2023/03/07	0	0.00	7	11.03	11.05	-7	524	-1.33%
2023/03/06	3	10.80	0	0.00	10.80	3	489	0.61%
2023/03/03	0	0.00	8	10.76	10.75	-8	481	-1.66%
2023/03/02	15	10.80	4	10.80	10.80	11	479	2.30%
2023/03/01	1	10.85	4	10.80	10.80	-3	481	-0.62%
2023/02/24	12	10.93	1	10.80	10.80	11	476	2.31%
2023/02/23	12	10.85	0	0.00	10.90	12	459	2.61%
2023/02/22	4	10.53	0	0.00	10.65	4	444	0.90%
2023/02/15	2	10.45	0	0.00	10.40	2	428	0.47%
2023/02/14	3	10.50	3	10.55	10.60	0	422	0.00%
2023/02/13	2	10.40	0	0.00	10.40	2	411	0.49%
2023/02/10	1	10.35	27	10.38	10.30	-26	409	-6.36%
2023/02/08	0	0.00	2	10.15	10.20	-2	382	-0.52%
2023/02/06	1	10.00	2	10.10	10.10	-1	369	-0.27%
2023/02/03	1	10.10	0	0.00	10.15	1	363	0.27%
2023/02/02	2	10.00	0	0.00	10.10	2	357	0.56%
2023/02/01	0	0.00	1	9.95	9.93	-1	344	-0.29%
2023/01/31	1	9.83	0	0.00	9.82	1	340	0.29%
2023/01/16	1	9.66	0	0.00	9.68	1	336	0.30%
2023/01/03	0	0.00	3	9.60	9.63	-3	390	-0.77%
2022/12/29	20	9.68	0	0.00	9.68	20	393	5.08%
2022/12/28	1	9.78	0	0.00	9.73	1	389	0.26%
2022/12/26	1	9.86	0	0.00	9.83	1	393	0.25%
2022/12/22	0	0.00	15	9.89	9.94	-15	404	-3.71%
2022/12/19	1	9.97	0	0.00	9.97	1	427	0.23%
2022/12/09	10	10.25	0	0.00	10.25	10	432	2.31%
2022/12/08	20	10.20	0	0.00	10.20	20	431	4.63%
2022/12/05	6.2	10.40	0	0.00	10.45	6.2	438	1.41%
2022/12/02	2	10.35	0	0.00	10.35	2	436	0.46%
2022/11/30	1	10.00	0	0.00	10.10	1	426	0.23%
2022/11/28	1	9.98	0	0.00	9.98	1	430	0.23%
2022/11/25	1	9.99	0	0.00	9.97	1	437	0.23%
2022/11/24	2	9.98	0	0.00	9.98	2	437	0.46%
2022/11/23	3	9.97	0	0.00	9.97	3	435	0.69%
2022/11/16	6	9.90	0	0.00	9.91	6	452	1.32%
2022/11/14	2	9.94	0	0.00	9.94	2	460	0.43%
2022/11/10	20	9.82	0	0.00	9.82	20	469	4.26%
2022/11/08	0	0.00	20	9.74	9.70	-20	490	-4.08%
2022/11/07	21	9.67	0	0.00	9.67	21	496	4.23%
2022/11/04	1	9.46	0	0.00	9.44	1	505	0.20%
2022/11/03	0	0.00	9	9.43	9.43	-9	516	-1.74%
2022/11/01	1	9.42	0	0.00	9.42	1	536	0.19%
2022/10/31	0	0.00	1	9.42	9.37	-1	543	-0.18%
2022/10/26	1	9.35	0	0.00	9.32	1	560	0.18%
2022/10/19	1	9.48	0	0.00	9.49	1	580	0.17%
2022/10/17	0	0.00	1	9.30	9.40	-1	583	-0.17%
2022/10/04	0	0.00	1	9.63	9.64	-1	753	-0.13%
2022/09/29	1	9.70	0	0.00	9.74	1	930	0.11%
2022/09/28	3	9.65	0	0.00	9.65	3	945	0.32%
2022/09/27	0.1	9.93	0	0.00	9.93	0.1	961	0.01%
2022/09/26	3	9.92	0	0.00	9.94	3	982	0.31%
2022/09/19	0	0.00	6	10.35	10.40	-6	1,057	-0.57%
2022/09/13	0	10.50	1	10.60	10.60	-1	1,113	-0.09%
2022/09/12	0	0.00	5	10.40	10.40	-5	1,142	-0.44%
2022/09/08	0.5	10.29	0	0.00	10.25	0.5	1,153	0.04%
2022/09/01	2	10.75	0	0.00	10.80	2	1,173	0.17%
2022/08/23	0	0.00	10	10.85	10.80	-10	1,213	-0.82%
2022/08/16	0	0.00	0	10.95	10.90	0	1,210	0.00%
2022/08/11	1	10.15	0	0.00	10.25	1	1,191	0.08%
2022/08/04	0	0.00	23	9.83	9.83	-23	1,257	-1.83%
2022/07/29	10	9.71	0	0.00	9.75	10	1,338	0.75%
2022/07/26	0	0.00	1	9.60	9.60	-1	1,350	-0.07%
2022/07/25	0	0.00	20	9.51	9.55	-20	1,359	-1.47%
2022/07/22	40	9.54	10	9.54	9.55	30	1,369	2.19%
2022/07/21	14	9.48	1	9.50	9.50	13	1,408	0.92%
2022/07/20	0	0.00	1	9.52	9.42	-1	1,420	-0.07%
2022/07/19	2	9.29	0	0.00	9.32	2	1,438	0.14%
2022/07/15	4	9.14	0	0.00	9.12	4	1,454	0.27%
2022/07/14	1	9.04	1	9.03	9.20	0	1,455	0.00%
2022/07/13	2	9.23	0	0.00	9.26	2	1,445	0.14%
2022/07/12	18	9.22	3	9.20	9.16	15	1,466	1.02%
2022/07/11	4	11.26	0	0.00	11.25	4	1,402	0.29%
2022/07/08	17	11.49	0	0.00	11.45	17	1,330	1.28%
2022/07/06	29	11.86	3	11.65	11.65	26	1,303	1.99%
2022/07/05	25	11.90	25	11.81	11.90	0	1,366	0.00%
2022/07/04	6	11.73	0	0.00	11.70	6	1,377	0.44%
2022/07/01	2	12.15	0	0.00	11.95	2	1,437	0.14%
2022/06/30	3	12.42	152	12.33	12.40	-149	1,420	-10.49%	大賣/鉅額交易
2022/06/28	10	12.86	0	0.00	12.80	10	1,483	0.67%
2022/06/24	0	0.00	1	12.60	12.70	-1	1,588	-0.06%
2022/06/22	2	12.70	0	0.00	12.50	2	1,893	0.11%
2022/06/20	3	12.62	0	0.00	12.45	3	1,908	0.16%
2022/06/17	4	12.88	0	0.00	12.95	4	1,887	0.21%
2022/06/14	0	0.00	60	13.14	13.05	-60	2,045	-2.93%
2022/06/13	5	13.10	0	0.00	13.10	5	2,040	0.24%
2022/06/09	0	0.00	1	13.50	13.40	-1	2,048	-0.05%
2022/06/08	0	0.00	50	13.50	13.50	-50	2,050	-2.44%
2022/06/07	0	0.00	1	13.40	13.40	-1	2,061	-0.05%
2022/06/02	1	13.30	0	0.00	13.20	1	2,110	0.05%
2022/05/31	17	13.15	0	0.00	13.15	17	2,146	0.79%
2022/05/26	11	12.85	1	12.85	12.85	10	2,149	0.47%
2022/05/25	0	0.00	0	12.90	12.80	0	2,152	0.00%
2022/05/24	10	12.80	10	12.85	12.80	0	2,182	0.00%
2022/05/23	34	12.85	13	12.89	12.90	21	2,180	0.96%
2022/05/20	4	12.86	0	0.00	12.85	4	2,190	0.18%
2022/05/19	20	12.75	0	0.00	12.85	20	2,196	0.91%
2022/05/18	1	12.95	30	13.05	13.05	-29	2,198	-1.32%
2022/05/16	1	12.50	4	12.60	12.60	-3	2,192	-0.14%
2022/05/13	33	12.45	0	0.00	12.50	33	2,196	1.50%
2022/05/12	64	12.84	0	0.00	12.45	64	2,252	2.84%
2022/05/11	12	13.10	3	13.05	13.05	9	2,222	0.40%
2022/05/10	66	13.23	0	0.00	13.25	66	2,204	2.99%
2022/05/09	1	13.30	1	13.30	13.30	0	2,203	0.00%
2022/05/06	2	13.60	1	13.70	13.70	1	2,189	0.05%
2022/04/29	5	13.86	0	0.00	13.80	5	2,277	0.22%
2022/04/28	0	0.00	1	13.70	13.70	-1	2,293	-0.04%
2022/04/27	3	13.63	7	13.59	13.55	-4	2,303	-0.17%
2022/04/26	10	13.95	0	0.00	13.90	10	2,281	0.44%
2022/04/25	4	13.93	6	13.95	13.90	-2	2,273	-0.09%
2022/04/22	2	14.23	3	14.25	14.25	-1	2,273	-0.04%
2022/04/21	2	14.35	2	14.38	14.35	0	2,283	0.00%
2022/04/20	0	0.00	1	14.30	14.35	-1	2,297	-0.04%
2022/04/19	3	14.33	1	14.30	14.30	2	2,321	0.09%
2022/04/18	18	14.33	2	14.25	14.25	16	2,343	0.68%
2022/04/15	17	14.39	15	14.43	14.50	2	2,347	0.09%
2022/04/14	30	14.47	0	0.00	14.40	30	2,344	1.28%
2022/04/13	4	14.44	0	0.00	14.45	4	2,415	0.17%
2022/04/12	18	14.37	12	14.43	14.40	6	2,488	0.24%
2022/04/11	18	14.51	10	14.45	14.50	8	2,591	0.31%
2022/04/08	2	14.95	3	14.90	14.90	-1	2,576	-0.04%
2022/04/07	26	14.89	0	0.00	14.75	26	2,584	1.01%
2022/04/06	4	15.10	1	15.05	15.10	3	2,563	0.12%
2022/04/01	26	14.99	0	0.00	15.05	26	2,592	1.00%
2022/03/31	15	15.05	0	0.00	15.05	15	2,649	0.57%
2022/03/30	1	15.05	4	15.05	15.05	-3	2,620	-0.11%
2022/03/29	4	15.09	0	0.00	15.00	4	2,573	0.16%
2022/03/28	28	14.94	8	14.93	15.00	20	2,540	0.79%
2022/03/25	124	15.08	47	14.99	14.85	77	2,455	3.14%	大買/
2022/03/24	1	14.40	0	0.00	14.55	1	2,239	0.04%
2022/03/23	40	14.50	47	14.45	14.50	-7	2,230	-0.31%
2022/03/21	43	14.30	10	14.30	14.35	33	2,221	1.49%
2022/03/18	24	14.07	13	14.10	14.15	11	2,190	0.50%
2022/03/17	0	0.00	5	13.55	13.60	-5	2,107	-0.24%
2022/03/16	5	13.24	0	0.00	13.30	5	2,161	0.23%
2022/03/14	0	0.00	1	13.70	13.60	-1	2,409	-0.04%
2022/03/11	2	13.45	2	13.55	13.65	0	2,426	0.00%
2022/03/10	0	0.00	3	13.40	13.65	-3	2,466	-0.12%
2022/03/08	5	12.90	12	12.90	12.75	-7	2,641	-0.26%
2022/03/07	1	13.15	0	0.00	13.15	1	2,622	0.04%
2022/03/04	0	13.60	1	13.60	13.55	-1	2,621	-0.04%
2022/03/03	1	13.40	0	0.00	13.65	1	2,638	0.04%
2022/03/02	0	0.00	5	13.30	13.30	-5	2,656	-0.19%
2022/03/01	1	13.40	0	0.00	13.40	1	2,663	0.04%
2022/02/24	10	13.40	14	13.29	13.20	-4	2,690	-0.15%
2022/02/22	2	13.45	10	13.50	13.50	-8	2,734	-0.29%
2022/02/21	5	13.60	0	0.00	13.70	5	2,777	0.18%
2022/02/17	0	0.00	38	13.66	13.65	-38	2,861	-1.33%
2022/02/16	2	13.75	2	13.80	13.70	0	2,952	0.00%
2022/02/14	1	13.35	3	13.45	13.55	-2	3,027	-0.07%
2022/02/11	1	14.10	3	14.05	14.10	-2	2,978	-0.07%
2022/02/09	0.5	14.30	3	14.25	14.30	-2.5	3,134	-0.08%
2022/02/08	0	0.00	1	14.30	14.25	-1	3,150	-0.03%
2022/02/07	5	14.00	5	14.05	14.20	0	3,177	0.00%
2022/01/26	5	13.80	11	13.80	13.75	-6	3,181	-0.19%
2022/01/25	11	13.71	10	13.75	13.70	1	3,191	0.03%
2022/01/24	2	14.00	1	13.90	14.10	1	3,141	0.03%
2022/01/21	10	14.20	0	0.00	14.25	10	3,133	0.32%
2022/01/17	3	14.35	0	0.00	14.30	3	3,099	0.10%
2022/01/14	1	14.40	0	0.00	14.40	1	3,072	0.03%
2022/01/13	0	0.00	1	14.60	14.60	-1	3,092	-0.03%
2022/01/12	6	14.43	0	0.00	14.40	6	3,071	0.20%
2022/01/11	2	14.40	0	0.00	14.45	2	3,051	0.07%
2022/01/10	1	14.55	0	0.00	14.50	1	3,065	0.03%
2022/01/06	5	14.74	0	0.00	14.85	5	3,011	0.17%
2022/01/05	27	14.75	6	14.78	14.70	21	2,933	0.72%
2022/01/04	26	14.87	4	14.73	14.90	22	2,846	0.77%
2022/01/03	18	15.08	1	15.10	15.20	17	2,715	0.63%
2021/12/30	21	14.92	18	14.96	15.00	3	2,670	0.11%
2021/12/29	34	14.79	11	15.00	15.00	23	2,640	0.87%
2021/12/28	30	14.74	30	14.80	14.80	0	2,590	0.00%
2021/12/27	8	14.60	27	14.49	14.80	-19	2,587	-0.73%
2021/12/24	0	0.00	21	14.05	14.05	-21	2,525	-0.83%
2021/12/23	1	14.10	30	14.10	14.10	-29	2,520	-1.15%
2021/12/22	2	14.00	2	14.10	14.05	0	2,516	0.00%
2021/12/21	0	0.00	5	14.06	14.15	-5	2,506	-0.20%
2021/12/20	50	14.06	0	14.10	14.00	50	2,495	2.00%
2021/12/17	1	14.00	2	14.03	14.05	-1	2,499	-0.04%
2021/12/16	2	14.00	0	0.00	14.10	2	2,489	0.08%
2021/12/15	35	14.08	1	14.10	14.05	34	2,515	1.35%
2021/12/14	2	14.10	0	0.00	14.10	2	2,501	0.08%
2021/12/13	5.5	14.33	8	14.24	14.30	-2.5	2,498	-0.10%
2021/12/10	15	14.00	15	14.08	14.05	0	2,460	0.00%
2021/12/09	62	14.06	62	14.10	14.20	0	2,408	0.00%
2021/12/08	0.5	14.20	3	14.22	14.25	-2.5	2,277	-0.11%
2021/12/07	1	13.75	2	13.68	13.85	-1	2,188	-0.05%
2021/12/06	0	0.00	3	13.38	13.70	-3	2,177	-0.14%
2021/12/03	14	13.23	5	13.31	13.30	9	2,146	0.42%
2021/11/30	1	14.00	0	0.00	14.10	1	1,963	0.05%
2021/11/24	0	0.00	21	14.18	14.20	-21	1,930	-1.09%
2021/11/23	0	0.00	2	14.10	14.00	-2	1,934	-0.10%
2021/11/18	32	14.20	1	14.10	14.25	31	1,949	1.59%
2021/11/17	0	0.00	4	13.90	13.95	-4	1,923	-0.21%
2021/11/16	1	13.40	10	13.45	13.60	-9	1,903	-0.47%
2021/11/15	14	13.69	0	0.00	13.50	14	1,885	0.74%
2021/11/12	0	0.00	2	13.70	13.80	-2	1,841	-0.11%
2021/11/11	8	13.39	2	13.20	13.40	6	1,901	0.32%
2021/11/10	4	13.03	1	13.15	13.15	3	2,033	0.15%
2021/11/09	5	12.95	1	12.95	13.00	4	2,126	0.19%
2021/11/08	11	12.80	13	12.67	12.90	-2	2,106	-0.09%
2021/11/05	11	12.00	1	12.10	12.20	10	2,103	0.48%
2021/11/04	0	0.00	1	12.20	12.10	-1	2,246	-0.04%
2021/11/03	3	12.17	1	12.10	12.20	2	2,280	0.09%
2021/11/02	1	12.00	1	12.00	12.00	0	2,373	0.00%
2021/11/01	0	0.00	1	11.80	11.75	-1	2,379	-0.04%
2021/10/29	1	11.75	0	0.00	11.80	1	2,402	0.04%
2021/10/28	3	11.78	1	11.80	11.75	2	2,430	0.08%
2021/10/27	0	0.00	2	11.73	11.75	-2	2,475	-0.08%
2021/10/25	0	0.00	2	11.50	11.60	-2	2,533	-0.08%
2021/10/21	0	0.00	4	11.65	11.75	-4	2,676	-0.15%
2021/10/18	0	0.00	6	11.47	11.55	-6	2,922	-0.21%
2021/10/15	0	0.00	7	11.34	11.30	-7	3,042	-0.23%
2021/10/14	3	11.20	2	11.20	11.20	1	3,164	0.03%
2021/10/13	1	11.30	0	0.00	11.20	1	3,233	0.03%
2021/10/12	3	11.40	0	0.00	11.30	3	3,293	0.09%
2021/10/08	3	11.63	0	0.00	11.60	3	3,323	0.09%
2021/10/07	4	11.65	1	11.70	11.70	3	3,469	0.09%
2021/10/05	10	11.25	10	11.30	11.45	0	3,794	0.00%
2021/10/04	1	11.70	0	0.00	11.30	1	3,882	0.03%
2021/10/01	5.3	11.90	0	0.00	11.85	5.3	4,019	0.13%
2021/09/29	1	12.20	1	12.25	12.20	0	4,637	0.00%
2021/09/27	1	12.50	0	0.00	12.50	1	4,737	0.02%
2021/09/23	0	0.00	1	12.30	12.35	-1	4,963	-0.02%
2021/09/22	4	12.20	0	0.00	12.15	4	5,003	0.08%
2021/09/17	18	12.52	0	0.00	12.50	18	5,043	0.36%
2021/09/16	8	12.56	1	12.50	12.50	7	5,097	0.14%
2021/09/15	8	12.55	8	12.54	12.65	0	5,122	0.00%
2021/09/13	1	12.75	0	0.00	12.70	1	5,181	0.02%
2021/09/10	0	0.00	2	12.60	12.65	-2	5,221	-0.04%
2021/09/07	11	12.30	11	12.35	12.25	0	5,329	0.00%
2021/09/06	5.2	12.35	0	0.00	12.35	5.2	5,416	0.10%
2021/08/31	10	12.65	0	0.00	12.65	10	5,946	0.17%
2021/08/30	0	0.00	1	12.75	12.75	-1	6,111	-0.02%
2021/08/27	1	12.40	0	0.00	12.65	1	6,154	0.02%
2021/08/26	4	12.40	0	0.00	12.45	4	6,231	0.06%
2021/08/25	2	12.55	0	0.00	12.55	2	6,479	0.03%
2021/08/24	8	12.54	0	0.00	12.55	8	6,562	0.12%
2021/08/23	1	12.65	0	0.00	12.65	1	6,683	0.01%
2021/08/20	2	12.30	0	0.00	12.25	2	6,855	0.03%
2021/08/19	3	12.53	7	12.55	12.55	-4	6,875	-0.06%
2021/08/18	21	12.72	21	12.74	12.75	0	6,940	0.00%
2021/08/17	11.5	12.49	0	0.00	12.20	11.5	7,004	0.16%
2021/08/16	11	13.20	0	0.00	12.85	11	6,997	0.16%
2021/08/13	9	15.24	10	15.20	15.15	-1	7,047	-0.01%
2021/08/12	4	15.53	10	15.60	15.50	-6	6,990	-0.09%
2021/08/11	26	15.71	0	0.00	15.55	26	7,045	0.37%
2021/08/10	16	15.91	3	15.90	15.90	13	7,095	0.18%
2021/08/09	9	16.23	0	0.00	16.20	9	7,086	0.13%
2021/08/06	1	16.45	62	16.49	16.40	-61	7,159	-0.85%
2021/08/05	15	16.29	11	16.25	16.20	4	7,204	0.06%
2021/08/04	6	16.33	0	0.00	16.35	6	7,594	0.08%
2021/08/03	0	0.00	6	16.26	16.30	-6	7,962	-0.08%
2021/08/02	5	16.02	3	16.10	16.15	2	8,270	0.02%
2021/07/30	3	16.15	0	0.00	16.10	3	8,424	0.04%
2021/07/29	6	16.11	6	16.16	16.20	0	8,608	0.00%
2021/07/28	3	15.97	1	16.00	16.05	2	8,836	0.02%
2021/07/27	2	16.15	0	0.00	16.20	2	9,115	0.02%
2021/07/26	0	0.00	2	16.65	16.40	-2	9,376	-0.02%
2021/07/23	10	16.45	1	16.50	16.35	9	9,693	0.09%
2021/07/22	2	16.25	12	16.39	16.15	-10	9,780	-0.10%
2021/07/21	17	16.10	31	16.41	16.00	-14	9,951	-0.14%
2021/07/20	8	16.31	0	0.00	16.25	8	10,252	0.08%
2021/07/19	1	16.70	1	16.80	16.75	0	10,358	0.00%
2021/07/16	2	16.53	0	0.00	16.70	2	11,130	0.02%
2021/07/15	0	0.00	10	16.25	16.55	-10	11,431	-0.09%
2021/07/14	12	16.26	13	16.40	16.15	-1	11,967	-0.01%
2021/07/13	20	16.23	3	16.90	16.15	17	12,655	0.13%
2021/07/12	33	16.79	11	16.75	16.60	22	12,936	0.17%
2021/07/09	11	16.69	34	16.78	16.65	-23	12,944	-0.18%
2021/07/08	53	17.10	184	17.11	16.90	-131	13,034	-1.01%	大賣/鉅額交易
2021/07/07	30	16.96	3	17.13	16.90	27	13,054	0.21%
2021/07/06	81	17.52	36	17.38	17.40	45	13,310	0.34%
2021/07/05	0	0.00	6	16.60	16.65	-6	13,014	-0.05%
2021/07/02	0	0.00	2	16.53	16.45	-2	13,148	-0.02%
2021/07/01	0	0.00	20	16.73	16.50	-20	13,193	-0.15%
2021/06/30	1	16.45	30	16.60	16.55	-29	13,328	-0.22%
2021/06/29	2	16.10	15	16.35	16.10	-13	13,338	-0.10%
2021/06/28	0	0.00	34	16.29	16.20	-34	13,865	-0.25%
2021/06/25	0	0.00	2	16.15	16.10	-2	14,148	-0.01%
2021/06/24	32	16.15	101	16.13	16.10	-69	14,200	-0.49%	大賣/
2021/06/23	92	15.98	0	0.00	15.95	92	14,208	0.65%
2021/06/22	13	16.09	0	0.00	16.00	13	14,237	0.09%
2021/06/21	0	0.00	1	16.00	16.00	-1	14,250	-0.01%
2021/06/18	0	0.00	21	16.30	16.20	-21	14,360	-0.15%
2021/06/17	2	16.35	102	16.27	16.40	-100	14,430	-0.69%	大賣/
2021/06/16	2	16.15	25	16.64	16.15	-23	14,489	-0.16%
2021/06/15	29	16.15	32	16.34	16.20	-3	14,516	-0.02%
2021/06/11	2	15.88	59	15.86	15.90	-57	14,470	-0.39%
2021/06/10	8	15.74	9	15.77	15.75	-1	14,488	-0.01%
2021/06/09	158	15.94	90	16.23	15.80	68	14,528	0.47%	大買/
2021/06/08	4	17.08	4	17.10	17.10	0	14,395	0.00%
2021/06/07	26	16.94	12	17.05	17.10	14	14,407	0.10%
2021/06/04	52	17.58	4	17.59	17.55	48	14,309	0.34%
2021/06/03	284	17.75	1	17.75	17.75	283	14,271	1.98%	大買/鉅額交易
2021/06/02	118	18.06	218.2	18.04	17.80	-100.2	14,205	-0.71%	大買/大賣/
2021/06/01	53	17.37	63	17.55	17.75	-10	13,981	-0.07%
2021/05/28	20.2	17.52	31.6	17.47	17.55	-11.3	13,822	-0.08%
2021/05/27	4.6	16.82	8.8	16.86	16.85	-4.3	13,680	-0.03%
2021/05/26	14	16.84	29	16.86	16.80	-15	13,688	-0.11%
2021/05/25	74	16.70	16.1	16.84	16.60	57.9	13,707	0.42%
2021/05/24	20.5	16.72	10	16.81	16.70	10.5	13,684	0.08%
2021/05/21	16.5	16.66	21	16.65	16.65	-4.5	13,648	-0.03%
2021/05/20	15	15.95	1	16.10	15.85	14	13,507	0.10%
2021/05/19	5	16.30	8	16.31	16.30	-3	13,544	-0.02%
2021/05/18	33	16.00	9	16.05	16.15	24	13,738	0.17%
2021/05/17	28.2	15.31	156	15.13	14.95	-127.8	13,782	-0.93%	大賣/鉅額交易
2021/05/14	10	16.48	1	16.25	16.30	9	13,757	0.07%
2021/05/13	13	16.11	23	16.62	16.25	-10	13,641	-0.07%
2021/05/12	114	17.42	7	16.82	16.80	107	13,500	0.79%	大買/鉅額交易
2021/05/11	60	18.82	42	18.78	18.40	18	13,107	0.14%
2021/05/10	71	18.92	24.4	19.01	19.05	46.6	12,743	0.37%
2021/05/07	32	18.43	8	18.42	18.65	24	12,447	0.19%
2021/05/06	20	18.89	14	18.83	18.50	6	12,280	0.05%
2021/05/05	34	18.74	32	18.65	18.40	2	12,073	0.02%
2021/05/04	63	18.19	12	18.18	17.80	51	11,927	0.43%
2021/05/03	34	19.16	32	19.43	18.95	2	11,622	0.02%
2021/04/29	17	19.03	57	19.05	19.15	-40	11,428	-0.35%
2021/04/28	83	18.83	27	18.79	18.80	56	11,156	0.50%
2021/04/27	57	19.01	42	19.06	19.05	15	11,068	0.14%
2021/04/26	59	19.05	72	18.99	19.10	-13	10,851	-0.12%
2021/04/23	135	18.28	42	18.18	18.20	93	10,459	0.89%	大買/
2021/04/22	205	18.63	184.2	18.78	18.30	20.8	10,340	0.20%	大買/大賣/
2021/04/21	18	18.18	21	17.90	18.20	-3	9,616	-0.03%
2021/04/20	41.5	17.97	32	18.14	18.05	9.5	9,553	0.10%
2021/04/19	245	18.18	283	18.24	18.60	-38	9,256	-0.41%	大買/大賣/
2021/04/16	88	16.70	89	16.81	16.95	-1	8,632	-0.01%
2021/04/15	4	16.31	27	16.32	16.25	-23	8,473	-0.27%
2021/04/14	39	16.04	15	16.13	16.05	24	8,801	0.27%
2021/04/13	13	16.27	7	16.32	16.10	6	9,168	0.07%
2021/04/12	69	16.27	19	16.20	16.40	50	9,186	0.54%
2021/04/09	39	16.73	74	16.76	16.95	-35	8,885	-0.39%
2021/04/08	26	16.52	10.2	16.53	16.70	15.8	9,187	0.17%
2021/04/07	3	16.30	18	16.35	16.40	-15	9,205	-0.16%
2021/04/06	65	16.32	39	16.35	16.35	26	9,183	0.28%
2021/04/01	17.1	15.98	9	15.95	16.00	8.1	8,975	0.09%
2021/03/31	61	16.14	11	15.95	16.05	50	8,876	0.56%
2021/03/30	64	16.66	48	16.62	16.75	16	8,334	0.19%
2021/03/29	7	16.30	1	16.30	16.20	6	8,031	0.07%
2021/03/26	0	16.10	1	16.20	16.20	-1	8,112	-0.01%
2021/03/25	10	16.10	3	16.27	16.15	7	8,158	0.09%
2021/03/24	21	16.08	20	16.13	16.10	1	8,115	0.01%
2021/03/23	107	16.02	110	16.20	16.10	-3	8,085	-0.04%	大買/大賣/
2021/03/22	0	0.00	1	16.40	16.35	-1	7,969	-0.01%
2021/03/19	22	16.09	129.2	16.14	16.20	-107.2	7,944	-1.35%	大賣/鉅額交易
2021/03/18	9	15.95	25	16.01	15.95	-16	7,860	-0.20%
2021/03/17	7	15.70	0	0.00	15.70	7	7,850	0.09%
2021/03/16	6	15.85	7	15.75	15.70	-1	7,916	-0.01%
2021/03/15	69	15.73	62	15.74	15.85	7	8,015	0.09%
2021/03/12	35	15.55	277	15.56	15.55	-242	8,011	-3.02%	大賣/鉅額交易
2021/03/11	47	14.92	35	14.85	15.00	12	7,983	0.15%
2021/03/10	22	14.88	25	14.83	14.90	-3	8,088	-0.04%
2021/03/09	13	14.25	25	14.39	14.45	-12	8,269	-0.15%
2021/03/08	37	14.42	5	14.37	14.25	32	8,283	0.39%
2021/03/05	6	14.33	40	14.30	14.05	-34	8,266	-0.41%
2021/03/04	10	14.60	2	14.75	14.55	8	8,266	0.10%
2021/03/03	14	14.60	1	14.50	14.70	13	8,245	0.16%
2021/03/02	46	15.05	8	14.96	14.75	38	8,177	0.46%
2021/02/26	11	15.12	53	15.12	15.05	-42	8,152	-0.52%
2021/02/25	79	15.27	3	15.38	15.45	76	8,126	0.94%
2021/02/24	7	14.96	1	15.15	14.80	6	8,037	0.07%
2021/02/23	12	15.03	31	15.14	15.15	-19	7,955	-0.24%
2021/02/22	192	15.19	24.2	15.17	15.15	167.8	7,900	2.12%	大買/鉅額交易
2021/02/19	40	15.24	9	15.22	15.25	31	7,833	0.40%
2021/02/18	14	15.28	73	15.17	15.60	-59	7,733	-0.76%
2021/02/17	70.2	14.62	9	14.40	14.85	61.2	7,430	0.82%
2021/02/05	15	14.01	11.5	14.20	14.00	3.5	7,247	0.05%
2021/02/04	0	0.00	3	13.60	13.65	-3	7,126	-0.04%
2021/02/02	27	13.61	8	13.75	13.75	19	7,153	0.27%
2021/02/01	14	13.10	0	0.00	13.30	14	7,133	0.20%
2021/01/29	8	13.30	0	0.00	13.25	8	7,101	0.11%
2021/01/28	0	0.00	1	13.85	13.80	-1	7,048	-0.01%
2021/01/27	1	14.20	0	0.00	14.20	1	7,003	0.01%
2021/01/26	1	14.25	2	14.30	14.30	-1	6,975	-0.01%
2021/01/25	2	13.68	0	0.00	14.05	2	6,870	0.03%
2021/01/22	37	13.84	50	13.88	13.90	-13	6,811	-0.19%
2021/01/21	9	14.36	8	14.24	14.20	1	6,681	0.01%
2021/01/20	6	14.19	5.5	14.22	14.05	0.5	6,576	0.01%
2021/01/19	2	14.93	0	0.00	14.90	2	6,450	0.03%
2021/01/18	0	0.00	12	14.93	15.00	-12	6,380	-0.19%
2021/01/15	7	14.91	7	14.99	14.90	0	6,304	0.00%
2021/01/14	2	15.20	2	15.43	15.20	0	6,181	0.00%
2021/01/13	146	15.81	12	15.72	15.75	134	6,060	2.21%	大買/鉅額交易
2021/01/12	118	14.72	134	14.71	14.60	-16	5,750	-0.28%	大買/大賣/
2021/01/11	72	16.26	34	16.12	16.05	38	5,466	0.70%
2021/01/08	33	16.81	49	16.71	16.70	-16	5,251	-0.30%
2021/01/07	35	16.23	16	16.35	16.70	19	4,907	0.39%
2021/01/06	84	15.21	114	15.34	15.30	-30	4,440	-0.68%	大賣/
2021/01/05	31	14.84	11	15.01	14.85	20	3,885	0.51%
2021/01/04	6	14.50	9	14.37	14.50	-3	3,678	-0.08%
2020/12/31	36	14.45	45	14.03	14.00	-9	3,531	-0.25%
2020/12/30	27	13.03	42.5	13.32	13.75	-15.5	3,051	-0.51%
2020/12/29	1.1	12.45	3	12.75	12.50	-2	2,832	-0.07%
2020/12/28	0	0.00	0	12.10	12.25	0	2,772	0.00%
2020/12/25	5	11.95	28	11.95	11.95	-23	2,712	-0.85%
2020/12/24	3	11.90	0	0.00	11.90	3	2,688	0.11%
2020/12/23	0.1	11.90	70	11.99	11.95	-69.9	2,659	-2.63%
2020/12/22	8.2	12.25	76	12.47	11.95	-67.9	2,620	-2.59%
2020/12/21	0	0.00	5	11.80	12.00	-5	2,457	-0.20%
2020/12/18	14	11.59	0	0.00	11.55	14	2,376	0.59%
2020/12/16	5	11.75	0	0.00	11.75	5	2,384	0.21%
2020/12/15	1	11.60	2	11.65	11.50	-1	2,350	-0.04%
2020/12/14	2	11.85	0	0.00	11.90	2	2,287	0.09%
2020/12/11	23.1	11.67	0	0.00	11.90	23.1	2,255	1.02%
2020/12/10	23.1	11.73	14.1	11.80	11.80	9	2,181	0.41%
2020/12/09	6.4	11.74	65	11.60	11.70	-58.6	2,084	-2.81%
2020/12/08	50.5	11.29	0	0.00	11.25	50.5	1,966	2.57%
2020/12/07	69.2	11.45	10.4	11.57	11.60	58.9	2,057	2.86%
2020/12/04	23	10.88	0	0.00	11.05	23	1,847	1.25%
2020/12/03	20	10.64	22.6	10.61	10.75	-2.6	1,731	-0.15%
2020/12/02	2	10.10	0	0.00	10.20	2	1,555	0.13%
2020/12/01	12	10.18	3	10.10	10.25	9	1,568	0.57%
2020/11/30	0	0.00	5	10.25	10.20	-5	1,604	-0.31%
2020/11/27	0	0.00	0	9.98	9.98	0	1,695	0.00%
2020/11/20	2	9.67	13	9.70	9.64	-11	1,989	-0.55%
2020/11/19	0	0.00	2	9.63	9.64	-2	1,997	-0.10%
2020/11/18	2	9.48	0	0.00	9.52	2	2,001	0.10%
2020/11/16	26	9.33	0	0.00	9.29	26	2,132	1.22%
2020/11/12	0	0.00	10	9.32	9.30	-10	2,191	-0.46%
2020/11/10	5	8.97	2	9.00	9.27	3	2,189	0.14%
2020/11/03	7	8.44	0	0.00	8.45	7	2,610	0.27%
2020/10/29	0	0.00	0	8.50	8.51	0	2,729	0.00%
2020/10/27	0	0.00	60	8.83	8.78	-60	2,829	-2.12%
2020/10/26	1	8.85	0	0.00	8.85	1	2,935	0.03%
2020/10/23	0	0.00	3	8.86	8.86	-3	3,021	-0.10%
2020/10/22	0	0.00	30	8.88	8.86	-30	3,513	-0.85%
2020/10/21	0	0.00	30	8.83	8.84	-30	3,736	-0.80%
2020/10/20	0.8	8.86	0	0.00	8.86	0.8	3,788	0.02%
2020/10/19	0	0.00	30	8.87	8.89	-30	3,849	-0.78%
2020/10/16	0	0.00	243	8.85	8.85	-243	4,029	-6.03%	大賣/鉅額交易
2020/10/15	1	8.90	0	0.00	8.87	1	4,064	0.02%
2020/10/14	1	8.91	0	0.00	8.94	1	4,074	0.02%
2020/10/13	1	8.82	30	8.84	8.87	-29	4,091	-0.71%
2020/10/12	0	0.00	13	8.79	8.76	-13	4,096	-0.32%
2020/10/08	6	9.05	0.2	9.04	9.02	5.8	4,095	0.14%
2020/10/07	0	0.00	0.2	9.14	9.14	-0.2	4,114	-0.01%
2020/10/05	0	0.00	2.1	9.07	9.07	-2.1	4,374	-0.05%
2020/09/30	0	0.00	0.7	8.90	8.92	-0.7	4,584	-0.02%
2020/09/29	1	8.91	0	0.00	8.91	1	4,609	0.02%
2020/09/28	0	0.00	3	8.98	8.98	-3	4,637	-0.06%
2020/09/25	2	9.01	0	0.00	8.88	2	4,646	0.04%
2020/09/18	0	0.00	2	9.72	9.73	-2	4,555	-0.04%
2020/09/17	0	0.00	1	9.81	9.76	-1	4,544	-0.02%
2020/09/16	1	9.74	0	0.00	9.73	1	4,530	0.02%
2020/09/14	5	9.64	2	9.70	9.69	3	4,494	0.07%
2020/09/11	4	9.81	13	9.78	9.70	-9	4,465	-0.20%
2020/09/10	31	10.10	1,003	10.08	10.05	-972	4,398	-22.10%	大賣/鉅額交易
2020/09/09	208	10.91	20	10.98	10.95	188	4,181	4.50%	大買/鉅額交易
2020/09/08	230	11.15	1	11.05	11.05	229	4,149	5.52%	大買/鉅額交易
2020/09/07	579	11.40	24	11.38	11.25	555	4,109	13.50%	大買/鉅額交易
2020/09/04	40	11.08	44	11.18	11.20	-4	4,026	-0.10%
2020/09/03	180	11.20	42	11.11	11.20	138	3,977	3.47%	大買/鉅額交易
2020/09/02	273	11.14	140	10.97	11.05	133	3,924	3.39%	大買/大賣/鉅額交易
2020/09/01	40	11.51	180	11.40	11.35	-140	3,785	-3.70%	大賣/鉅額交易
2020/08/31	151	10.44	4	11.05	11.05	147	3,573	4.11%	大買/鉅額交易
2020/08/28	7	10.05	0	0.00	10.05	7	3,414	0.21%
2020/08/27	10	10.10	0	0.00	10.10	10	3,401	0.29%
2020/08/26	19	10.14	0.7	10.05	10.10	18.3	3,400	0.54%
2020/08/25	0	0.00	2	10.18	10.20	-2	3,380	-0.06%
2020/08/24	25	10.10	0	0.00	10.10	25	3,354	0.75%
2020/08/21	26	10.01	7	10.05	10.05	19	3,330	0.57%
2020/08/20	2	10.15	13	10.04	9.93	-11	3,305	-0.33%
2020/08/19	21	10.35	0	0.00	10.30	21	3,176	0.66%
2020/08/18	0	0.00	2	10.40	10.45	-2	3,145	-0.06%
2020/08/17	0	0.00	30	10.15	10.35	-30	3,102	-0.97%
2020/08/14	70	10.10	0	0.00	10.10	70	3,056	2.29%
2020/08/12	0	0.00	100	10.11	10.20	-100	2,990	-3.34%
2020/08/11	2	10.20	3	10.20	10.20	-1	2,940	-0.03%
2020/08/10	106	10.55	33	10.49	10.50	73	2,852	2.56%	大買/
2020/08/07	11	9.89	11	10.18	9.98	0	2,636	0.00%
2020/08/06	6	10.03	36	10.10	10.05	-30	2,550	-1.18%
2020/08/05	8	10.23	26	10.17	10.15	-18	2,504	-0.72%
2020/08/04	3	10.05	3	10.12	10.15	0	2,459	0.00%
2020/08/03	10	10.14	30	10.08	10.00	-20	2,444	-0.82%
2020/07/31	0	0.00	31	10.20	10.25	-31	2,405	-1.29%
2020/07/30	2	10.40	15	10.53	10.40	-13	2,344	-0.55%
2020/07/29	25	10.12	6	10.15	10.20	19	2,234	0.85%
2020/07/28	322	10.37	201	10.31	9.88	121	2,146	5.64%	大買/大賣/鉅額交易
2020/07/27	21	9.65	5.2	9.75	10.00	15.8	1,676	0.94%
2020/07/24	8	9.40	0	0.00	9.10	8	1,461	0.55%
2020/07/23	13.1	9.59	62.1	9.58	9.63	-48.9	1,401	-3.49%
2020/07/22	49	9.63	91	9.29	9.59	-42	1,348	-3.12%
2020/07/21	74	9.00	3	8.95	9.00	71	1,167	6.08%
2020/07/20	0	0.00	1	8.87	8.76	-1	1,126	-0.09%
2020/07/17	2	8.74	0	0.00	8.86	2	1,110	0.18%
2020/07/16	11	8.90	0	0.00	8.84	11	1,108	0.99%
2020/07/15	6	8.87	0.1	8.84	8.87	5.9	1,115	0.53%
2020/07/14	6	8.84	7	8.89	8.88	-1	1,095	-0.09%
2020/07/13	5	8.94	1	8.98	8.98	4	1,067	0.37%
2020/07/10	69	9.36	158	9.01	8.94	-89	1,006	-8.84%	大賣/
2020/07/09	130	8.76	9	8.89	8.91	121	805	15.02%	大買/鉅額交易
2020/07/08	7	8.08	0	0.00	8.10	7	592	1.18%
2020/06/16	1	7.40	0	0.00	7.40	1	581	0.17%
2020/06/10	0	0.00	5	7.57	7.57	-5	590	-0.85%
2020/06/08	2	7.58	0	0.00	7.59	2	607	0.33%
2020/06/04	0	0.00	23	7.34	7.36	-23	606	-3.80%
2020/06/03	3	7.19	0	0.00	7.21	3	607	0.49%
2020/05/18	0	0.00	0.8	6.91	6.97	-0.8	591	-0.14%
2020/04/15	5	6.81	0	0.00	6.82	5	472	1.06%
2020/03/31	0	6.67	0	0.00	6.67	0	624	0.00%
2020/03/27	0	6.55	0	0.00	6.55	0	634	0.00%
2020/03/26	0	6.51	0	0.00	6.51	0	636	0.00%
2020/03/25	8	6.45	0	0.00	6.43	8	639	1.25%
2020/03/19	0	5.91	0	0.00	5.91	0	595	0.00%
2020/03/17	0	0.00	6	6.44	6.44	-6	596	-1.01%
2020/03/13	0	6.60	0	0.00	6.66	0	579	0.00%
2020/03/04	0	0.00	9	7.11	7.07	-9	554	-1.62%
2020/02/27	4	7.15	0	0.00	7.11	4	583	0.69%
2020/02/26	3	7.19	0	0.00	7.20	3	605	0.50%
2020/02/20	0	7.35	0	0.00	7.36	0	695	0.00%
2020/02/18	0	0.00	10	7.32	7.33	-10	735	-1.36%
2020/02/03	0	0.00	1	7.23	7.18	-1	852	-0.12%
2019/12/25	0	0.00	2	8.10	8.12	-2	624	-0.32%
2019/12/20	5	8.11	0	0.00	8.06	5	596	0.84%
2019/12/19	5	8.11	0	0.00	8.12	5	582	0.86%
2019/12/18	1	8.18	0	0.00	8.22	1	570	0.18%
2019/11/29	1	8.11	0	0.00	8.15	1	509	0.20%
2019/11/26	5	8.27	5	8.32	8.25	0	480	0.00%
2019/11/22	8	8.33	8	8.30	8.30	0	432	0.00%
2019/11/21	2	8.32	2	8.38	8.37	0	415	0.00%
2019/11/20	5	8.33	5	8.39	8.42	0	392	0.00%
2019/11/19	5	8.26	5	8.36	8.43	0	359	0.00%
2019/11/18	0	0.00	15.6	8.16	8.28	-15.6	332	-4.70%
2019/10/25	0.2	7.33	0	0.00	7.34	0.2	148	0.13%
2019/09/11	0	0.00	0	7.31	7.34	0	200	-0.02%
2019/09/10	0	0.00	1	7.32	7.32	-1	201	-0.50%
2019/07/12	0	7.50	0	0.00	7.55	0	268	0.00%
2019/06/28	0	0.00	10	7.50	7.51	-10	277	-3.60%
2019/05/21	0	0.00	0.1	7.10	7.13	-0.1	259	-0.04%
2019/05/20	0.6	7.03	0	0.00	7.03	0.6	260	0.24%
2019/05/10	0.3	7.20	0	0.00	7.25	0.3	275	0.11%
2019/05/06	1	7.26	0	0.00	7.26	1	250	0.40%
2019/04/16	5	7.23	0	0.00	7.27	5	335	1.49%
2019/04/15	5	7.25	0	0.00	7.27	5	344	1.45%
2019/04/11	0	0.00	0.1	7.22	7.23	-0.1	358	-0.03%
2019/04/01	1	7.32	0	0.00	7.30	1	536	0.19%
2019/03/29	2	7.33	0	0.00	7.31	2	550	0.36%
2019/03/28	1	7.35	0	0.00	7.34	1	556	0.18%
2019/03/27	1	7.38	0	0.00	7.39	1	567	0.18%
2019/03/25	0	7.31	0	0.00	7.39	0	573	0.00%
2019/03/20	0	7.40	0	0.00	7.41	0	562	0.00%
2019/03/19	0	7.40	0	0.00	7.43	0	560	0.00%
2019/01/24	0	0.00	20	7.50	7.50	-20	625	-3.20%
2019/01/18	0	0.00	7	7.58	7.58	-7	660	-1.06%
2019/01/11	0	0.00	9	7.49	7.45	-9	702	-1.28%
2019/01/10	1	7.53	0	0.00	7.58	1	712	0.14%
2019/01/09	35	7.66	0	0.00	7.63	35	729	4.80%
2019/01/02	0	0.00	5	7.60	7.55	-5	768	-0.65%
2018/12/26	5	7.60	0	0.00	7.56	5	728	0.69%
2018/12/24	5	7.12	5	7.21	7.41	0	726	0.00%
2018/12/06	0	0.00	10	6.90	6.85	-10	934	-1.07%
2018/10/11	5	7.52	5	7.34	7.44	0	899	0.00%
2018/10/04	0	0.00	1	7.75	7.82	-1	839	-0.12%
2018/10/03	0	0.00	1	7.77	7.83	-1	831	-0.12%
2018/10/02	10	7.73	0	0.00	7.83	10	818	1.22%
2018/10/01	1	7.65	4	7.64	7.80	-3	780	-0.38%
2018/09/28	0	0.00	8	7.33	7.54	-8	741	-1.08%
2018/09/27	6	7.20	3	7.21	7.22	3	707	0.42%
2018/09/26	0	0.00	2	6.83	6.87	-2	687	-0.29%
2018/09/25	2	6.79	0	0.00	6.80	2	690	0.29%
2018/09/19	3	6.89	0	0.00	6.89	3	676	0.44%
2018/09/17	6	7.04	0	0.00	6.95	6	666	0.90%
2018/09/14	1	7.07	0	0.00	7.06	1	654	0.15%
2018/09/10	1	7.87	0	0.00	7.82	1	526	0.19%
2018/09/03	1	8.10	0	0.00	8.11	1	490	0.20%
2018/08/13	10	7.93	0	0.00	7.95	10	526	1.90%
2018/08/10	11	8.12	0	0.00	8.08	11	518	2.12%
2018/08/03	0	0.00	2	7.97	7.99	-2	479	-0.42%
2018/08/01	0	0.00	2	8.02	8.02	-2	509	-0.39%
2018/07/31	0	0.00	2	8.02	8.00	-2	510	-0.39%
2018/07/25	2	7.86	0	0.00	7.88	2	514	0.39%
2018/07/20	0	0.00	2	7.83	7.82	-2	526	-0.38%
2018/07/10	2	7.91	0	0.00	7.92	2	559	0.36%
2018/07/09	0	0.00	5	7.87	7.87	-5	559	-0.89%
2018/07/06	1	7.94	0	0.00	7.89	1	559	0.18%
2018/07/05	0	0.00	3	8.00	7.91	-3	633	-0.47%
2018/06/28	2	8.04	0	0.00	8.06	2	631	0.32%
2018/06/12	0	0.00	4	8.48	8.47	-4	686	-0.58%
2018/06/08	0	0.00	20	8.48	8.42	-20	687	-2.91%
2018/06/07	2	8.53	0	0.00	8.41	2	671	0.30%
2018/06/06	22	8.39	0	0.00	8.38	22	662	3.32%
2018/04/16	0.1	8.62	0	0.00	8.64	0.1	1,470	0.01%
2018/04/13	0	0.00	0	8.70	8.70	0	1,511	0.00%
2018/03/23	0	9.01	0	0.00	9.01	0	1,605	0.00%
2018/03/22	0	9.08	0	0.00	9.08	0	1,608	0.00%
2018/03/20	0	9.15	0	0.00	9.15	0	1,625	0.00%
2018/03/19	7	9.30	0	0.00	9.25	7	1,638	0.43%
2018/03/16	0	0.00	42	9.17	9.37	-42	1,636	-2.57%
2018/03/09	0	0.00	25	8.73	8.76	-25	1,702	-1.47%
2018/02/23	15	9.23	0	0.00	9.21	15	2,190	0.68%
2018/02/01	0	9.43	0	0.00	9.50	0	2,214	0.00%
2018/01/31	0	0.00	10	9.36	9.55	-10	2,204	-0.45%
2018/01/30	1	9.94	20	9.53	9.58	-19	2,198	-0.86%
2018/01/29	36	10.01	12	9.96	9.96	24	2,152	1.11%
2018/01/26	10	9.58	0	0.00	9.70	10	2,016	0.50%
2018/01/19	15	9.58	2	9.56	9.55	13	1,890	0.69%
2018/01/18	0	0.00	2	9.51	9.48	-2	1,854	-0.11%
2018/01/17	0	0.00	0.1	9.40	9.43	-0.1	1,802	-0.01%
2018/01/15	0	0.00	10	9.27	9.29	-10	1,749	-0.57%
2018/01/11	2	9.11	0	0.00	9.10	2	1,721	0.12%
2018/01/10	3	9.50	0	0.00	9.48	3	1,640	0.18%
2018/01/09	0	0.00	26.4	9.58	9.53	-26.4	1,605	-1.64%
2018/01/08	0.3	9.41	8	9.45	9.48	-7.7	1,570	-0.49%
2018/01/05	0.2	9.38	0	0.00	9.39	0.2	1,543	0.01%
2018/01/02	2	9.24	0	0.00	9.22	2	1,497	0.13%