統振 (6170)-富邦-建國券商分點個股進出

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

統振

(6170)

可現股當沖

股價
54.5
漲跌
▲0.9
漲幅
+1.68%
成交量
786張
產業
上櫃通信網路類股
169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

統振 (6170)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	2	54.70	0	55.00	54.50	2	786	0.25%
2024/05/02	0	0.00	0.1	53.80	53.60	-0.1	778	-0.01%
2024/04/30	2	53.30	0	0.00	53.60	2	778	0.26%
2024/04/25	1	52.40	0	0.00	52.60	1	774	0.13%
2024/04/19	1.1	52.46	0	0.00	52.40	1.1	792	0.13%
2024/04/18	3	54.10	0	0.00	53.60	3	783	0.38%
2024/04/16	0	53.30	0.1	53.30	52.90	-0.1	802	-0.01%
2024/04/15	0	54.80	0	0.00	54.10	0	799	0.00%
2024/04/12	0	0.00	0	55.20	55.40	0	803	0.00%
2024/04/11	2.1	55.00	0	0.00	54.70	2.1	819	0.25%
2024/04/10	4	55.60	6	55.85	55.10	-2	874	-0.23%
2024/04/09	7.1	55.71	0	0.00	55.80	7.1	899	0.79%
2024/04/08	5	53.72	0	0.00	53.50	5	913	0.55%
2024/04/02	2	54.70	1	54.50	53.90	1	918	0.11%
2024/04/01	0	54.30	0	0.00	53.90	0	919	0.00%
2024/03/28	1	54.40	0	0.00	54.40	1	931	0.11%
2024/03/27	2.2	53.72	0	0.00	53.80	2.2	929	0.24%
2024/03/26	0	0.00	3	53.70	53.30	-3	929	-0.32%
2024/03/25	4	53.98	0	0.00	53.80	4	927	0.43%
2024/03/21	10	53.68	0	0.00	53.50	10	939	1.06%
2024/03/20	0.1	54.10	0	0.00	53.20	0.1	943	0.01%
2024/03/19	1	54.20	0	0.00	54.10	1	959	0.10%
2024/03/14	1	53.70	1	53.30	53.10	0	1,052	0.00%
2024/03/13	1	54.30	10	53.43	53.50	-9	1,083	-0.83%
2024/03/12	1	54.50	0	0.00	54.50	1	1,079	0.09%
2024/03/08	4	53.23	10.1	52.91	52.90	-6.1	1,063	-0.57%
2024/03/07	4	54.60	4	54.88	54.80	0	1,043	0.00%
2024/03/06	6	55.23	0.1	55.50	54.80	5.9	1,031	0.57%
2024/03/05	1	55.00	1	55.50	55.30	0	1,019	0.00%
2024/03/04	0.1	56.00	0	0.00	55.20	0.1	1,014	0.00%
2024/03/01	2	55.65	0	0.00	55.40	2	1,009	0.20%
2024/02/29	1	55.90	0	0.00	55.60	1	1,000	0.10%
2024/02/27	5	55.34	1	55.20	55.20	4	1,001	0.40%
2024/02/26	23	57.34	0	0.00	56.20	23	980	2.35%
2024/02/23	5.1	58.70	2.2	58.19	57.70	2.8	958	0.30%
2024/02/22	2.5	59.46	6	59.88	59.10	-3.5	944	-0.37%
2024/02/21	2	58.10	3	58.57	58.40	-1	907	-0.11%
2024/02/20	4	57.78	3	57.43	57.20	1	889	0.11%
2024/02/19	0	0.00	14.1	59.34	58.30	-14.1	860	-1.64%
2024/02/16	1	55.20	1.5	55.30	55.90	-0.5	783	-0.06%
2024/02/05	0	0.00	1	52.90	53.20	-1	785	-0.13%
2024/02/02	1.2	53.32	1	52.90	52.90	0.2	795	0.02%
2024/02/01	1	53.00	2	54.00	53.30	-1	820	-0.12%
2024/01/31	1	52.90	2	53.15	53.30	-1	819	-0.12%
2024/01/30	1	53.60	6	53.33	53.00	-5	820	-0.61%
2024/01/26	1	53.20	0	0.00	53.20	1	815	0.12%
2024/01/23	1	54.20	1	54.80	54.70	0	825	0.00%
2024/01/22	0	0.00	1	53.70	54.00	-1	825	-0.12%
2024/01/18	1.1	53.11	0	0.00	53.10	1.1	828	0.13%
2024/01/17	0	0.00	3	53.80	53.90	-3	828	-0.36%
2024/01/16	2.1	54.75	1	54.30	54.20	1.1	826	0.14%
2024/01/15	1	56.00	1	55.70	55.30	0	819	0.00%
2024/01/12	6	54.35	1	54.70	54.70	5	816	0.61%
2024/01/11	5	54.62	1	54.60	54.60	4	816	0.49%
2024/01/10	4	56.00	1	55.90	55.70	3	804	0.37%
2024/01/09	0	0.00	1	56.80	55.80	-1	807	-0.12%
2024/01/08	3	57.43	2	56.60	56.40	1	813	0.12%
2024/01/05	1	58.50	2	58.25	58.20	-1	836	-0.12%
2024/01/04	2	58.55	1	57.90	58.80	1	864	0.12%
2024/01/03	3	58.10	3	57.77	57.60	0	843	0.00%
2024/01/02	2	54.10	2	59.09	59.00	0	823	0.00%
2023/12/28	1	55.20	1	54.40	54.40	0	784	0.01%
2023/12/27	5	55.22	1	55.00	55.00	4	794	0.50%
2023/12/26	1	54.50	1	54.90	54.70	0	810	0.00%
2023/12/25	1	54.80	0	0.00	54.50	1	811	0.12%
2023/12/22	3	55.87	1	55.60	55.50	2	802	0.25%
2023/12/21	1	55.80	1	55.50	55.50	0	806	0.00%
2023/12/20	0	0.00	0.6	56.50	56.30	-0.6	808	-0.07%
2023/12/19	4	56.23	0	0.00	56.30	4	806	0.50%
2023/12/18	2	57.30	1	58.20	56.90	1	800	0.12%
2023/12/15	3	58.50	3	58.30	57.60	0	801	0.00%
2023/12/14	3	59.60	8.5	58.69	58.50	-5.5	804	-0.68%
2023/12/13	2	60.30	7	60.74	60.40	-5	790	-0.63%
2023/12/12	6	60.38	9	60.24	60.10	-3	772	-0.39%
2023/12/11	14	59.27	16	59.84	59.90	-2	768	-0.26%
2023/12/08	6	57.23	2	57.75	58.60	4	737	0.54%
2023/12/07	0.5	56.60	6	55.97	56.30	-5.5	715	-0.77%
2023/12/04	0	55.00	11	54.83	55.00	-11	750	-1.46%
2023/12/01	1	54.30	1	54.30	54.30	0	769	0.00%
2023/11/30	0	0.00	1	53.20	54.30	-1	785	-0.13%
2023/11/24	3	54.13	0	0.00	54.00	3	916	0.33%
2023/11/21	1	53.70	0	0.00	53.70	1	1,130	0.09%
2023/11/20	0	0.00	1	53.50	53.70	-1	1,264	-0.08%
2023/11/17	5	53.14	0	0.00	54.00	5	1,456	0.34%
2023/11/16	2	52.65	0	0.00	52.60	2	1,666	0.12%
2023/11/15	4	53.08	1	52.80	52.80	3	1,745	0.17%
2023/11/14	4.1	52.05	21	51.88	52.10	-17	1,790	-0.95%
2023/11/13	0	0.00	23	53.07	53.00	-23	1,801	-1.28%
2023/11/10	4.1	55.69	2	54.75	53.90	2.1	1,884	0.11%
2023/11/09	2	56.20	2	57.05	56.20	0	1,900	0.00%
2023/11/07	2	54.60	0	0.00	54.80	2	1,895	0.11%
2023/11/03	0	0.00	4	53.70	53.90	-4	1,943	-0.21%
2023/11/02	1	53.20	1	53.50	53.40	0	1,961	0.00%
2023/11/01	3	53.13	1	53.00	52.70	2	1,983	0.10%
2023/10/31	0.1	53.40	0	0.00	52.90	0.1	2,017	0.00%
2023/10/30	1	56.40	0	0.00	55.70	1	2,033	0.05%
2023/10/26	0	0.00	1	57.00	56.80	-1	2,053	-0.05%
2023/10/23	1	56.10	1	55.50	55.20	0	2,120	0.00%
2023/10/18	0.5	57.00	1	56.70	56.20	-0.5	2,117	-0.02%
2023/10/17	1	59.00	6	57.42	57.30	-5	2,120	-0.24%
2023/10/16	1	59.60	3	58.70	58.70	-2	2,111	-0.09%
2023/10/13	14	61.24	6	60.63	60.00	8	2,106	0.38%
2023/10/12	3	60.23	3	61.10	60.60	0	2,102	0.00%
2023/10/11	6	59.43	3	58.63	58.00	3	2,055	0.15%
2023/10/06	1	58.40	0	0.00	59.00	1	2,036	0.05%
2023/10/04	4	57.00	0	0.00	57.40	4	2,081	0.19%
2023/10/03	0	0.00	1	58.10	57.40	-1	2,095	-0.05%
2023/10/02	3	57.67	2	58.25	58.30	1	2,081	0.05%
2023/09/28	0	54.80	0	0.00	55.00	0	2,059	0.00%
2023/09/27	4	54.50	2	54.65	55.00	2	2,054	0.10%
2023/09/26	2	55.10	3	55.33	54.50	-1	2,052	-0.05%
2023/09/21	7	54.94	1	55.50	55.20	6	2,036	0.29%
2023/09/20	6	56.27	2	56.10	55.60	4	2,032	0.20%
2023/09/19	1.1	56.21	1	56.70	55.60	0.1	2,029	0.00%
2023/09/18	1.1	56.81	0	57.40	56.70	1	2,025	0.05%
2023/09/15	2	56.45	2.2	56.55	57.10	-0.2	2,054	-0.01%
2023/09/14	13	56.13	7	56.14	57.00	6	2,043	0.29%
2023/09/13	1	54.20	2	54.10	53.70	-1	2,028	-0.05%
2023/09/12	4	52.85	3	52.34	52.50	1	2,011	0.05%
2023/09/11	2	54.90	6	54.22	53.40	-4	1,995	-0.20%
2023/09/08	7	55.41	3	55.40	55.40	4	1,976	0.20%
2023/09/07	1	56.60	2	58.20	56.30	-1	1,960	-0.05%
2023/09/06	8	57.24	1	57.10	56.50	7	1,941	0.36%
2023/09/05	8	57.23	1	56.60	56.50	7	1,918	0.36%
2023/09/04	12	57.88	3	57.73	57.80	9	1,898	0.47%
2023/09/01	2	60.65	6	60.13	58.00	-4	1,883	-0.21%
2023/08/31	4	61.93	40	61.43	60.00	-36	1,851	-1.94%
2023/08/30	15	60.04	51	60.46	59.50	-36	1,799	-2.00%
2023/08/29	1	59.70	10	60.30	60.50	-9	1,759	-0.51%
2023/08/28	42	60.32	34	60.35	61.00	8	1,728	0.46%
2023/08/25	68.2	62.79	37	62.69	62.60	31.2	1,673	1.86%
2023/08/24	41	61.50	68	60.40	60.60	-27	1,527	-1.77%
2023/08/23	38.4	60.63	41.2	62.12	63.20	-2.9	1,390	-0.20%
2023/08/22	96.1	59.54	83.1	59.70	57.50	13	1,194	1.09%
2023/08/21	41.2	53.17	31	54.07	55.20	10.2	978	1.04%
2023/08/18	21.1	51.30	43	51.02	50.20	-21.9	898	-2.44%
2023/08/17	3	48.67	1	48.95	49.60	2	847	0.24%
2023/08/16	49	51.55	19	51.20	49.90	30	827	3.62%
2023/08/15	27	49.96	18	50.23	50.20	9	741	1.21%
2023/08/14	17	47.63	13	48.37	48.30	4	712	0.56%
2023/08/11	12	48.93	9	48.57	48.00	3	702	0.43%
2023/08/10	0	0.00	1	46.80	48.20	-1	693	-0.14%
2023/08/09	36	49.48	49	49.01	48.65	-13	678	-1.92%
2023/08/08	5	47.23	2	46.95	46.95	3	642	0.47%
2023/08/07	0	0.00	5	49.49	48.95	-5	625	-0.80%
2023/08/04	7	48.95	50	47.37	49.45	-43	599	-7.17%
2023/08/02	12	47.46	83	47.43	48.40	-71	563	-12.60%
2023/08/01	11	47.38	7	46.67	46.30	4	539	0.74%
2023/07/31	13	46.78	19	46.74	46.65	-6	534	-1.12%
2023/07/28	36	46.75	21	46.95	47.70	15	515	2.91%
2023/07/27	16	44.98	15	44.95	45.20	1	472	0.21%
2023/07/26	112	45.05	10	45.41	44.90	102	464	21.97%	大買/鉅額交易
2023/07/24	10	42.40	0	0.00	42.05	10	431	2.32%
2023/07/21	20	43.50	0	0.00	42.90	20	425	4.70%
2023/07/19	0	0.00	1	41.35	41.15	-1	415	-0.24%
2023/07/18	20	41.80	0	0.00	41.35	20	411	4.86%
2023/07/17	2	43.55	2	44.30	45.00	0	402	0.00%
2023/07/13	0	0.00	1	44.25	43.85	-1	365	-0.27%
2023/07/12	0	0.00	9	45.00	45.65	-9	346	-2.60%
2023/07/11	4	45.80	4	44.63	43.60	0	318	0.00%
2023/07/10	36	43.51	26	44.08	44.15	10	280	3.56%
2023/07/06	0	0.00	5	42.50	42.05	-5	265	-1.89%
2023/07/03	0	0.00	1	42.10	42.10	-1	262	-0.38%
2023/06/29	0	0.00	0.1	41.35	41.60	-0.1	265	-0.04%
2023/06/21	36	42.85	39	43.41	43.35	-3	260	-1.15%
2023/06/20	3	41.40	2	40.83	40.55	1	218	0.46%
2023/06/19	43	41.52	41	41.61	41.60	2	206	0.97%
2023/06/13	0	0.00	8	38.73	38.75	-8	193	-4.13%
2023/06/12	0	0.00	4	38.69	38.50	-4	193	-2.07%
2023/05/24	0	0.00	1	41.00	40.25	-1	338	-0.30%
2023/05/08	26	40.39	23	39.37	39.30	3	323	0.93%
2023/05/05	5	39.35	5	39.44	39.30	0	320	0.00%
2023/05/04	0	0.00	2	38.10	38.30	-2	321	-0.62%
2023/04/20	0	38.90	0	0.00	38.95	0	318	0.00%
2023/04/12	0	40.90	0	0.00	41.20	0	309	0.00%
2023/03/30	6	40.77	6	40.34	40.55	0	300	0.00%
2023/03/29	6	40.27	6	39.91	39.70	0	298	0.00%
2023/03/28	6	40.27	6	39.75	39.60	0	299	0.00%
2023/03/27	0	42.00	0	0.00	39.80	0	298	0.00%
2023/03/24	7	40.25	7	40.06	40.00	0	296	0.00%
2023/03/21	0	0.00	10	38.80	38.95	-10	296	-3.38%
2023/03/10	2	39.03	5	39.40	38.75	-3	298	-1.01%
2023/03/08	11	40.55	0	0.00	40.40	11	309	3.55%
2023/03/07	1	40.20	0	0.00	40.20	1	306	0.33%
2023/03/06	3	40.35	0	0.00	40.35	3	302	0.99%
2023/03/03	5	41.67	1	41.60	40.90	4	293	1.36%
2023/03/01	0	0.00	3	37.53	38.20	-3	186	-1.61%
2023/02/22	0	0.00	1	37.00	37.00	-1	191	-0.52%
2023/02/20	0	0.00	8	36.26	36.40	-8	195	-4.09%
2023/02/16	0	36.70	0	0.00	36.45	0	196	0.00%
2023/01/06	3	35.68	3	35.43	35.10	0	238	0.00%
2023/01/03	0	0.00	2	34.50	34.70	-2	251	-0.80%
2022/12/20	0	0.00	1	35.45	34.60	-1	259	-0.39%
2022/12/16	3	36.50	4	35.95	36.05	-1	277	-0.36%
2022/12/15	1	36.15	0	0.00	36.00	1	287	0.35%
2022/12/14	1	35.15	0	0.00	35.15	1	285	0.35%
2022/12/08	0	0.00	2	34.30	34.80	-2	283	-0.71%
2022/11/30	0	0.00	11	34.50	33.90	-11	279	-3.94%
2022/11/29	0	0.00	11	33.04	33.65	-11	266	-4.13%
2022/11/24	0	0.00	2	33.15	33.00	-2	283	-0.70%
2022/11/22	0	0.00	1	33.45	33.70	-1	282	-0.35%
2022/11/21	5	33.23	1	33.10	33.85	4	279	1.43%
2022/11/18	0	0.00	2	32.30	32.35	-2	273	-0.73%
2022/11/16	1	31.90	0	0.00	31.70	1	278	0.36%
2022/11/10	0	0.00	3	31.48	31.40	-3	366	-0.82%
2022/11/08	14	32.85	0	0.00	31.55	14	372	3.76%
2022/11/07	6	32.60	0	0.00	32.25	6	371	1.62%
2022/11/01	0	0.00	1	31.65	31.85	-1	386	-0.26%
2022/10/27	1	30.90	13	31.04	30.90	-12	403	-2.98%
2022/10/24	8	31.85	7	31.79	31.40	1	406	0.25%
2022/10/21	0	0.00	2	31.25	31.25	-2	409	-0.49%
2022/10/20	15	33.18	5	32.60	32.00	10	414	2.41%
2022/10/19	30	33.89	28	32.94	32.80	2	412	0.49%
2022/10/13	10	31.22	13	30.86	30.75	-3	388	-0.77%
2022/10/05	1	30.35	0	0.00	30.50	1	402	0.25%
2022/10/03	0	0.00	2	29.00	29.00	-2	410	-0.49%
2022/09/28	0	0.00	1	28.60	28.60	-1	431	-0.23%
2022/09/26	1	29.80	0	0.00	28.70	1	441	0.23%
2022/09/23	0	0.00	2	31.50	30.00	-2	444	-0.45%
2022/09/22	20	32.15	20	32.32	32.40	0	441	0.00%
2022/09/14	10	31.33	10	30.92	30.90	0	451	0.00%
2022/09/02	10	31.97	10	31.58	31.05	0	476	0.00%
2022/09/01	1	31.00	2	30.95	30.95	-1	473	-0.21%
2022/08/31	0	0.00	1	30.25	30.25	-1	496	-0.20%
2022/08/29	1	28.90	0	0.00	29.45	1	498	0.20%
2022/08/24	2	30.35	5	29.86	30.35	-3	527	-0.57%
2022/08/23	10	30.28	13	29.85	29.90	-3	528	-0.57%
2022/08/22	4	30.39	2	30.18	29.80	2	525	0.38%
2022/08/19	7	31.21	8	30.76	30.55	-1	522	-0.19%
2022/08/18	21	32.42	371	32.36	31.40	-350	510	-68.53%	大賣/鉅額交易
2022/08/17	401	31.65	37	31.23	31.75	364	460	79.05%	大買/鉅額交易
2022/08/09	0	0.00	6	27.83	27.85	-6	460	-1.30%
2022/08/08	0	0.00	2	27.85	28.15	-2	465	-0.43%
2022/08/04	6	26.78	0	0.00	26.55	6	465	1.29%
2022/07/21	0	0.00	2	24.85	24.95	-2	547	-0.36%
2022/07/14	0	0.00	0	24.70	24.70	0	617	0.00%
2022/07/06	0	0.00	1	26.05	25.20	-1	615	-0.16%
2022/06/29	1	28.70	0	0.00	28.70	1	611	0.16%
2022/06/16	0	0.00	1	33.65	31.80	-1	632	-0.16%
2022/06/15	1	33.60	0	0.00	33.35	1	625	0.16%
2022/06/13	0	34.80	1	34.75	34.40	-1	622	-0.16%
2022/06/09	0	0.00	1	37.85	36.45	-1	621	-0.16%
2022/06/08	0	0.00	1	35.75	35.45	-1	595	-0.17%
2022/06/02	2	35.63	1	35.65	35.65	1	616	0.16%
2022/05/31	0	0.00	2	34.55	34.80	-2	610	-0.33%
2022/05/23	1	34.45	0	0.00	34.60	1	626	0.16%
2022/05/19	0	0.00	4	34.43	34.80	-4	629	-0.64%
2022/05/18	2	34.43	0	0.00	34.30	2	629	0.32%
2022/05/12	0	33.15	0	0.00	32.50	0	607	0.00%
2022/05/09	0	0.00	1	34.20	33.85	-1	605	-0.17%
2022/05/06	1	35.35	2	35.23	35.35	-1	602	-0.17%
2022/05/03	5	34.32	6	34.32	34.30	-1	577	-0.17%
2022/04/21	3	32.38	3	32.95	33.05	0	578	0.00%
2022/04/19	0	0.00	1	29.90	29.90	-1	612	-0.16%
2022/04/18	1	28.45	0	0.00	28.50	1	611	0.16%
2022/04/15	0	0.00	1	30.30	30.05	-1	607	-0.16%
2022/04/11	1	30.65	1	30.60	30.60	0	633	0.00%
2022/04/08	2	32.10	0	0.00	32.15	2	641	0.31%
2022/04/07	0	0.00	1	31.85	31.85	-1	643	-0.16%
2022/04/06	1	33.60	0	0.00	33.35	1	647	0.15%
2022/03/31	0	33.40	0	0.00	32.95	0	671	0.00%
2022/03/30	1	33.55	0	0.00	33.45	1	690	0.14%
2022/03/29	2	34.53	0	0.00	33.70	2	723	0.28%
2022/03/21	0	0.00	2	32.35	31.75	-2	878	-0.23%
2022/03/17	0	0.00	0	32.11	32.15	0	890	0.00%
2022/03/15	0	0.00	5.1	30.41	30.20	-5.1	896	-0.56%
2022/03/11	0	0.00	2	32.05	32.15	-2	895	-0.22%
2022/03/09	0	0.00	13	31.48	32.20	-13	902	-1.44%
2022/03/08	0	0.00	9	31.16	30.60	-9	904	-1.00%
2022/03/07	1	33.00	0	0.00	32.50	1	898	0.11%
2022/03/04	1	36.15	0	0.00	36.10	1	888	0.11%
2022/03/02	1	36.85	1	36.65	36.65	0	920	0.00%
2022/02/23	0	0.00	2	37.35	37.05	-2	987	-0.20%
2022/02/22	3	37.08	0	0.00	36.65	3	1,012	0.30%
2022/02/15	0	0.00	0	40.00	37.50	0	1,191	0.00%
2022/02/14	1	37.10	1	36.95	36.95	0	1,229	0.00%
2022/02/09	1	38.45	1	38.60	38.60	0	1,306	0.00%
2022/02/07	0	0.00	2	36.75	37.25	-2	1,411	-0.14%
2022/01/26	1	35.35	0	0.00	35.60	1	1,530	0.07%
2022/01/25	2	35.60	0	0.00	35.55	2	1,638	0.12%
2022/01/24	1	35.90	4	35.33	36.10	-3	1,784	-0.17%
2022/01/18	0	0.00	1	38.70	38.65	-1	2,444	-0.04%
2022/01/17	5	38.70	5	38.47	38.75	0	2,489	0.00%
2022/01/14	5	38.36	3	37.80	38.30	2	2,503	0.08%
2022/01/13	4.1	38.10	1	38.75	37.95	3.1	2,516	0.12%
2022/01/12	1	42.50	0	0.00	42.15	1	2,549	0.04%
2022/01/11	1	43.15	1	42.85	42.85	0	2,569	0.00%
2022/01/07	0	0.00	1	42.80	42.90	-1	2,678	-0.04%
2022/01/06	1	43.95	3	44.22	44.15	-2	2,674	-0.07%
2022/01/05	1	44.65	1	44.15	44.15	0	2,681	0.00%
2022/01/04	2	44.93	1	44.85	44.85	1	2,707	0.04%
2022/01/03	19	45.31	33	44.87	44.85	-14	2,703	-0.52%
2021/12/30	2	43.53	1	43.60	43.60	1	2,698	0.04%
2021/12/29	4	44.70	5	44.01	43.80	-1	2,704	-0.04%
2021/12/28	1	45.10	3	45.28	43.70	-2	2,712	-0.07%
2021/12/27	2	45.68	1	45.00	45.00	1	2,707	0.04%
2021/12/24	14	47.54	13	46.82	46.75	1	2,720	0.04%
2021/12/23	7	47.64	0	0.00	46.80	7	2,710	0.26%
2021/12/22	40	48.33	22	48.50	47.50	18	2,705	0.67%
2021/12/21	0	0.00	21	46.90	46.95	-21	2,598	-0.81%
2021/12/20	1	42.75	1	42.70	42.70	0	2,596	0.00%
2021/12/16	1	42.90	0	0.00	42.95	1	2,645	0.04%
2021/12/14	0	0.00	5	42.30	42.20	-5	2,794	-0.18%
2021/12/13	1	42.95	9	42.88	43.80	-8	2,793	-0.29%
2021/12/10	1	43.25	0	0.00	43.35	1	2,802	0.04%
2021/12/08	0	0.00	1	44.25	44.25	-1	2,924	-0.03%
2021/12/07	1	44.25	0	0.00	44.60	1	2,935	0.03%
2021/12/03	1	45.15	3	45.52	44.55	-2	3,013	-0.07%
2021/12/01	6	44.91	3	44.60	44.40	3	3,300	0.09%
2021/11/30	1	45.35	6	45.58	45.30	-5	3,297	-0.15%
2021/11/29	2	43.40	1	44.60	44.70	1	3,310	0.03%
2021/11/26	6	46.34	6	45.13	45.10	0	3,310	0.00%
2021/11/25	1	47.15	27	47.55	46.85	-26	3,310	-0.79%
2021/11/24	20	46.59	3	46.92	47.70	17	3,305	0.51%
2021/11/23	13	45.80	6	45.80	45.55	7	3,283	0.21%
2021/11/22	7	46.38	3	46.75	46.10	4	3,282	0.12%
2021/11/19	3	47.75	13	47.80	47.05	-10	3,293	-0.30%
2021/11/18	9	48.84	1	49.60	48.30	8	3,280	0.24%
2021/11/17	8	48.30	2	48.15	48.10	6	3,225	0.19%
2021/11/16	2	48.10	1	48.10	48.10	1	3,240	0.03%
2021/11/15	10	48.19	4	48.00	49.05	6	3,233	0.19%
2021/11/12	1	46.50	0	0.00	46.30	1	3,236	0.03%
2021/11/10	1	47.70	0	0.00	48.10	1	3,291	0.03%
2021/11/09	2	48.90	0	0.00	48.00	2	3,279	0.06%
2021/11/08	5	48.69	31	48.81	47.70	-26	3,262	-0.80%
2021/11/05	8	47.93	2	47.98	47.50	6	3,250	0.18%
2021/11/04	1	49.00	18	49.50	49.00	-17	3,212	-0.53%
2021/11/03	9	49.64	48	49.92	48.75	-39	3,192	-1.22%
2021/11/02	20	53.47	99	53.26	53.00	-79	3,097	-2.55%
2021/11/01	89	54.26	13	54.25	54.30	76	3,001	2.53%
2021/10/29	42	50.61	97	50.01	51.40	-55	2,867	-1.92%
2021/10/28	74	48.56	14	51.08	51.70	60	2,648	2.27%
2021/10/27	132	46.13	104	46.40	47.00	28	2,431	1.15%	大買/大賣/
2021/10/26	1	46.10	7	45.03	44.25	-6	2,357	-0.25%
2021/10/25	4	43.50	6	44.33	44.40	-2	2,315	-0.09%
2021/10/22	0	0.00	2	43.15	43.05	-2	2,339	-0.09%
2021/10/21	6	43.75	0	0.00	42.00	6	2,380	0.25%
2021/10/20	42	43.49	39	41.69	43.85	3	2,390	0.13%
2021/10/19	5	41.93	8	41.36	41.25	-3	2,361	-0.13%
2021/10/18	5	40.86	30	40.83	40.85	-25	2,475	-1.01%
2021/10/15	6	40.06	4	40.03	40.45	2	2,510	0.08%
2021/10/14	2	39.23	1	39.15	39.15	1	2,589	0.04%
2021/10/13	0	0.00	9	39.00	39.00	-9	2,772	-0.32%
2021/10/12	0	0.00	5	39.20	39.35	-5	2,916	-0.17%
2021/10/08	1	38.35	5	38.45	38.05	-4	2,987	-0.13%
2021/10/07	0	0.00	1	38.25	38.35	-1	3,081	-0.03%
2021/10/06	2	38.30	31	38.17	37.50	-29	3,120	-0.93%
2021/10/05	2	38.33	0	0.00	38.50	2	3,168	0.06%
2021/10/01	0	0.00	77	38.82	37.90	-77	3,197	-2.41%
2021/09/30	1	39.35	2	39.85	39.85	-1	3,219	-0.03%
2021/09/29	6	39.99	6	40.43	39.35	0	3,292	0.00%
2021/09/28	3	41.48	2	41.50	41.20	1	3,371	0.03%
2021/09/27	2	41.95	6	42.58	41.85	-4	3,445	-0.12%
2021/09/24	5	41.18	4	41.38	41.30	1	3,729	0.03%
2021/09/23	41	40.85	0	0.00	40.90	41	3,763	1.09%
2021/09/22	13	40.73	9	41.17	41.20	4	3,937	0.10%
2021/09/17	10	40.82	8	41.04	39.85	2	3,900	0.05%
2021/09/16	1	39.55	0	0.00	39.55	1	3,884	0.03%
2021/09/15	1	40.65	2	40.08	39.95	-1	3,883	-0.03%
2021/09/14	10	41.19	3	41.75	40.60	7	3,873	0.18%
2021/09/13	99	41.44	3	41.67	42.00	96	3,792	2.53%
2021/09/09	1	38.95	1	39.30	39.50	0	3,744	0.00%
2021/09/08	1	38.85	134	38.24	38.90	-133	3,731	-3.56%	大賣/鉅額交易
2021/09/07	104	40.74	89	42.55	38.20	15	3,670	0.41%	大買/
2021/09/06	11	42.08	19	42.28	42.35	-8	3,439	-0.23%
2021/09/03	0	0.00	1	39.00	38.50	-1	3,366	-0.03%
2021/09/02	2	38.25	7	38.93	38.85	-5	3,365	-0.15%
2021/09/01	6	38.70	3	39.55	38.30	3	3,351	0.09%
2021/08/31	4	40.00	0	39.95	39.85	4	3,332	0.12%
2021/08/30	12	40.13	9	39.60	39.70	3	3,320	0.09%
2021/08/27	2	39.60	1	39.20	38.90	1	3,310	0.03%
2021/08/26	0	0.00	6	39.01	39.20	-6	3,300	-0.18%
2021/08/25	2	38.75	2	38.83	39.15	0	3,292	0.00%
2021/08/24	3	37.75	0	0.00	37.30	3	3,265	0.09%
2021/08/23	7	37.37	3.1	37.44	37.80	3.9	3,260	0.12%
2021/08/20	0	0.00	3	34.80	35.65	-3	3,246	-0.09%
2021/08/19	2	35.45	0	0.00	34.25	2	3,218	0.06%
2021/08/18	5	35.96	1	34.45	36.20	4	3,201	0.12%
2021/08/17	0	0.00	3	35.00	33.90	-3	3,174	-0.09%
2021/08/16	6.1	34.60	1	35.20	34.60	5.1	3,100	0.16%
2021/08/13	0	0.00	1	39.10	38.40	-1	3,067	-0.03%
2021/08/11	9	39.78	13	38.76	38.80	-4	3,080	-0.13%
2021/08/10	4	39.25	5.1	39.42	39.40	-1.1	3,078	-0.03%
2021/08/09	5	39.50	13	40.40	38.55	-8	3,085	-0.26%
2021/08/06	0	0.00	12	39.13	39.00	-12	3,085	-0.39%
2021/08/05	0	0.00	33	39.10	38.70	-33	3,096	-1.07%
2021/08/04	0	0.00	1	39.15	38.80	-1	3,156	-0.03%
2021/08/02	10	39.10	0	0.00	39.10	10	3,188	0.31%
2021/07/30	17	39.79	5	40.55	38.65	12	3,165	0.38%
2021/07/29	15	40.06	12	39.75	40.60	3	3,151	0.10%
2021/07/28	15	39.25	11	38.95	38.50	4	3,132	0.13%
2021/07/27	5	43.60	7	43.76	42.35	-2	3,123	-0.06%
2021/07/26	5	42.19	6.3	42.77	42.95	-1.3	3,106	-0.04%
2021/07/23	51	43.83	48	43.52	43.00	3	3,041	0.10%
2021/07/22	24	45.87	52	46.82	44.80	-28	3,031	-0.92%
2021/07/21	135	44.98	27	44.58	46.90	108	2,978	3.63%	大買/鉅額交易
2021/07/20	21	43.43	6	43.54	42.65	15	2,899	0.52%
2021/07/19	10	46.64	39	45.60	44.65	-29	2,841	-1.02%
2021/07/16	27	45.19	23	45.64	43.65	4	2,695	0.15%
2021/07/15	17	45.33	77	46.63	47.15	-60	2,551	-2.35%
2021/07/14	32	41.52	16	41.73	42.90	16	2,465	0.65%
2021/07/13	10	39.95	3	39.67	39.00	7	2,388	0.29%
2021/07/12	35.3	39.70	4	39.69	40.50	31.3	2,367	1.32%
2021/07/09	29	37.85	5.3	38.02	38.50	23.7	2,345	1.01%
2021/07/08	1	37.90	0	0.00	37.85	1	2,372	0.04%
2021/07/07	27	37.14	18	37.31	36.45	9	2,389	0.38%
2021/07/06	53	36.07	14	35.64	35.10	39	2,398	1.63%
2021/07/05	46	39.62	9	40.17	38.30	37	2,388	1.55%
2021/07/02	22	39.92	8	39.99	41.60	14	2,308	0.61%
2021/07/01	76	38.33	22	38.63	39.25	54	2,231	2.42%
2021/06/30	22	36.35	0.3	36.35	36.35	21.7	1,947	1.11%
2021/06/29	16	32.91	27.6	32.94	33.05	-11.6	1,991	-0.58%
2021/06/28	2	30.05	4	30.05	30.05	-2	1,829	-0.11%
2021/06/25	6	26.35	1	27.25	27.35	5	1,951	0.26%
2021/06/24	0	0.00	1	24.90	24.90	-1	1,906	-0.05%
2021/06/23	0	0.00	0	25.05	24.90	0	1,919	0.00%
2021/06/18	0	0.00	1	24.40	24.45	-1	2,083	-0.05%
2021/06/17	1	24.50	0	0.00	24.60	1	2,195	0.05%
2021/06/08	1	24.10	2	24.15	24.20	-1	2,258	-0.04%
2021/06/07	0	0.00	4	24.33	24.15	-4	2,260	-0.18%
2021/06/04	2	24.75	1	24.30	24.30	1	2,279	0.04%
2021/06/01	1	25.05	2	25.00	25.15	-1	2,284	-0.04%
2021/05/27	0	0.00	3	24.23	24.40	-3	2,258	-0.13%
2021/05/25	0	0.00	1	24.80	24.50	-1	2,253	-0.04%
2021/05/24	1	24.55	2	24.45	24.50	-1	2,244	-0.04%
2021/05/21	5	23.90	2	23.88	24.20	3	2,238	0.13%
2021/05/20	1	23.80	1	24.20	23.90	0	2,229	0.00%
2021/05/19	1	23.80	0	0.00	23.60	1	2,216	0.05%
2021/05/14	1	23.00	1	23.25	22.60	0	2,165	0.00%
2021/05/13	1	22.95	5	21.93	22.85	-4	2,129	-0.19%
2021/05/12	3	24.50	11	22.59	22.15	-8	2,092	-0.38%
2021/05/11	2	24.25	0	0.00	24.20	2	2,020	0.10%
2021/05/07	0	0.00	1	26.05	26.50	-1	1,962	-0.05%
2021/05/06	4	26.53	0	0.00	26.10	4	1,950	0.21%
2021/05/05	2	25.78	1	26.65	25.65	1	1,920	0.05%
2021/05/04	13	27.11	31	26.18	27.15	-18	1,911	-0.94%
2021/05/03	19	28.07	5	28.40	27.50	14	1,846	0.76%
2021/04/29	1	28.90	0	0.00	29.15	1	1,803	0.06%
2021/04/28	20	28.99	3	29.00	29.05	17	1,782	0.95%
2021/04/27	5	28.20	5.4	28.16	28.95	-0.4	1,730	-0.02%
2021/04/26	2	26.95	1	27.00	26.90	1	1,655	0.06%
2021/04/23	0	0.00	9	26.63	26.70	-9	1,609	-0.56%
2021/04/22	2	25.25	0	0.00	25.00	2	1,570	0.13%
2021/04/21	0	0.00	3	26.10	26.15	-3	1,529	-0.20%
2021/04/20	5	26.14	8.5	26.20	26.10	-3.5	1,524	-0.23%
2021/04/19	5	26.40	1.1	26.43	26.30	3.9	1,511	0.26%
2021/04/16	2	25.68	3	25.70	26.00	-1	1,517	-0.07%
2021/04/15	8	25.92	9	25.62	25.45	-1	1,491	-0.07%
2021/04/14	3	24.50	3	25.50	25.10	0	1,460	0.00%
2021/04/13	13	26.32	6	26.15	25.60	7	1,411	0.50%
2021/04/12	2	25.85	2.1	26.00	25.60	-0.1	1,389	0.00%
2021/04/09	20	25.97	12	24.97	26.20	8	1,330	0.60%
2021/04/08	1	24.20	1	24.25	24.30	0	1,257	0.00%
2021/04/07	3	24.23	1	24.50	24.20	2	1,227	0.16%
2021/04/06	2	24.08	14	23.88	24.00	-12	1,203	-1.00%
2021/04/01	4	24.06	10	23.88	23.85	-6	1,160	-0.52%
2021/03/31	21	22.95	1	23.00	23.00	20	1,063	1.88%
2021/03/30	6	23.08	9	23.43	23.30	-3	1,021	-0.29%
2021/03/29	0	0.00	1	21.90	21.90	-1	867	-0.12%
2021/03/26	0	0.00	5	21.80	21.50	-5	852	-0.59%
2021/03/24	0	0.00	2	22.00	22.05	-2	808	-0.25%
2021/03/23	1	21.00	1	21.50	21.25	0	759	0.00%
2021/03/22	1	21.30	24	21.81	22.20	-23	661	-3.48%
2021/03/19	0	0.00	8	19.93	20.45	-8	547	-1.46%
2021/03/18	10	19.15	1	19.15	19.25	9	488	1.84%
2021/03/16	0	0.00	4	19.10	18.95	-4	497	-0.80%
2021/03/10	5	18.80	9	18.66	18.75	-4	506	-0.79%
2021/03/08	5	17.90	0	0.00	17.75	5	495	1.01%
2021/03/04	4	17.75	0	0.00	17.75	4	516	0.77%
2021/02/23	0	0.00	1	17.75	17.95	-1	748	-0.13%
2021/02/17	1	17.05	1	17.25	17.15	0	784	0.00%
2021/02/02	2	16.88	0	0.00	16.85	2	780	0.26%
2021/01/26	1	17.60	6	18.00	17.60	-5	803	-0.62%
2021/01/21	2	17.10	0	0.00	17.15	2	790	0.25%
2021/01/20	0	0.00	1	17.25	17.15	-1	793	-0.13%
2021/01/18	1	17.30	0	0.00	17.30	1	834	0.12%
2021/01/15	3	18.02	0	0.00	17.65	3	830	0.36%
2021/01/13	1	18.15	1	18.45	18.25	0	831	0.00%
2021/01/11	2	19.00	1	19.05	18.65	1	817	0.12%
2021/01/07	2	19.05	10	19.00	19.10	-8	785	-1.02%
2021/01/06	1	19.40	5	19.05	19.05	-4	778	-0.51%
2021/01/05	2	19.93	12	19.95	19.80	-10	768	-1.30%
2021/01/04	0	0.00	4	19.78	19.70	-4	745	-0.54%
2020/12/31	0	0.00	20	19.35	19.40	-20	739	-2.71%
2020/12/29	0	0.00	3	19.60	19.45	-3	736	-0.41%
2020/12/28	0	0.00	10	19.28	19.35	-10	730	-1.37%
2020/12/22	10	19.23	0	0.00	18.50	10	741	1.35%
2020/12/04	0	0.00	5	19.85	19.80	-5	752	-0.66%
2020/12/02	0	0.00	95	19.92	19.75	-95	739	-12.84%
2020/12/01	1	19.85	0	0.00	19.80	1	736	0.14%
2020/11/30	0	0.00	3	20.23	20.30	-3	729	-0.41%
2020/11/27	40	20.39	0	0.00	20.25	40	716	5.59%
2020/11/26	70	20.54	0	0.00	20.50	70	691	10.13%
2020/11/25	0	0.00	9	19.93	20.10	-9	601	-1.50%
2020/11/24	5	19.11	0	0.00	18.90	5	552	0.90%
2020/11/17	1	18.60	5	18.79	18.70	-4	547	-0.73%
2020/11/16	0	0.00	7	18.84	18.70	-7	560	-1.25%
2020/11/11	5	18.20	0	0.00	18.55	5	578	0.86%
2020/11/10	2	18.10	0	0.00	18.15	2	586	0.34%
2020/11/06	2	19.05	0	0.00	18.70	2	620	0.32%
2020/10/27	0	0.00	10	18.80	18.80	-10	1,159	-0.86%
2020/10/26	10	18.90	1	18.95	18.95	9	1,154	0.78%
2020/10/22	5	17.65	0	0.00	17.55	5	1,127	0.44%
2020/10/20	1	17.40	0	0.00	17.40	1	1,166	0.09%
2020/10/14	1	17.45	0	0.00	17.45	1	1,203	0.08%
2020/09/24	1	18.00	0	0.00	18.00	1	1,728	0.06%
2020/09/23	1	18.85	0	0.00	18.70	1	1,845	0.05%
2020/09/16	2	19.13	4	19.05	19.00	-2	1,975	-0.10%
2020/09/15	0	0.00	1	19.20	19.10	-1	1,994	-0.05%
2020/09/09	3	19.28	3	19.30	19.30	0	2,070	0.00%
2020/09/02	0	0.00	4	19.40	19.30	-4	2,180	-0.18%
2020/08/31	6	19.33	5	19.30	19.10	1	2,317	0.04%
2020/08/28	5	19.10	0	0.00	19.15	5	2,312	0.22%
2020/08/26	0	0.00	5	19.30	19.20	-5	2,315	-0.22%
2020/08/21	5	19.15	0	0.00	19.15	5	2,398	0.21%
2020/08/19	0	0.00	2	20.65	20.55	-2	2,377	-0.08%
2020/08/17	0	0.00	8	20.62	20.70	-8	2,386	-0.34%
2020/08/14	0	0.00	2	20.50	20.40	-2	2,385	-0.08%
2020/08/11	0	0.00	1	20.20	20.05	-1	2,435	-0.04%
2020/08/10	2	20.88	27	21.00	20.50	-25	2,466	-1.01%
2020/08/07	30	20.50	11	20.65	21.00	19	2,465	0.77%
2020/08/06	7	21.38	2	21.50	20.90	5	2,465	0.20%
2020/08/05	5	23.26	9	23.18	23.20	-4	2,351	-0.17%
2020/08/04	15	21.50	12	22.23	22.10	3	2,258	0.13%
2020/07/27	2	19.30	0	0.00	19.40	2	2,301	0.09%
2020/07/24	22	20.17	3	20.22	20.10	19	2,395	0.79%
2020/07/23	0	0.00	2	20.80	20.70	-2	2,370	-0.08%
2020/07/17	3	20.48	0	0.00	20.25	3	2,351	0.13%
2020/07/14	5	21.98	2	22.03	21.35	3	2,311	0.13%
2020/07/10	4	20.30	8	20.47	20.45	-4	2,194	-0.18%
2020/07/09	1	20.90	1	21.00	21.00	0	2,190	0.00%
2020/07/08	4	21.00	12	20.98	20.85	-8	2,169	-0.37%
2020/07/07	25	20.88	0	0.00	20.80	25	2,145	1.17%
2020/07/06	12	21.99	27	21.88	21.90	-15	2,095	-0.72%
2020/07/03	18	20.70	10	20.40	20.50	8	2,016	0.40%
2020/07/02	10	20.75	11	20.70	20.80	-1	1,968	-0.05%
2020/07/01	4	19.69	56	18.80	19.60	-52	1,861	-2.79%
2020/06/29	0	0.00	5	18.30	18.30	-5	1,767	-0.28%
2020/06/15	1	17.55	0	0.00	17.30	1	1,763	0.06%
2020/06/12	0	0.00	10	17.10	16.90	-10	1,765	-0.57%
2020/06/11	6	17.76	1	17.65	17.50	5	1,781	0.28%
2020/06/09	10	17.70	0	0.00	17.90	10	1,827	0.55%
2020/06/08	3	18.45	4	18.45	18.55	-1	1,805	-0.06%
2020/06/04	0	0.00	3	17.20	17.10	-3	1,690	-0.18%
2020/05/28	0	0.00	2	17.50	17.10	-2	1,751	-0.11%
2020/05/27	3	17.00	2	17.05	17.05	1	1,674	0.06%
2020/05/26	2	16.90	2	17.08	16.85	0	1,697	0.00%
2020/05/25	0	0.00	2	16.80	16.85	-2	1,728	-0.12%
2020/05/21	1	17.15	0	0.00	17.25	1	1,737	0.06%
2020/05/20	5	17.43	0	0.00	17.25	5	1,794	0.28%
2020/05/19	1	17.50	2	17.58	17.20	-1	1,792	-0.06%
2020/05/14	0	0.00	2	16.90	16.70	-2	1,738	-0.12%
2020/05/13	10	17.00	4	16.93	16.75	6	1,711	0.35%
2020/05/12	2	16.50	0	0.00	16.50	2	1,645	0.12%
2020/05/11	3	16.53	0	0.00	16.45	3	1,649	0.18%
2020/05/08	2	16.30	0	0.00	16.30	2	1,627	0.12%
2020/05/06	2	16.00	0	0.00	16.00	2	1,601	0.12%
2020/05/04	0	0.00	4	15.60	15.80	-4	1,579	-0.25%
2020/04/30	6	16.05	2.2	16.55	16.20	3.8	1,510	0.25%
2020/04/28	0	0.00	37	14.63	14.75	-37	1,377	-2.69%
2020/04/15	6	14.83	16	14.90	14.80	-10	1,636	-0.61%
2020/04/09	1	14.20	0	0.00	13.75	1	1,791	0.06%
2020/03/27	3	13.60	0	0.00	13.00	3	2,439	0.12%
2020/03/26	10	13.25	0	0.00	13.30	10	2,534	0.39%
2020/03/23	0	0.00	2	11.35	11.40	-2	3,110	-0.06%
2020/03/20	2	11.70	0	0.00	11.80	2	3,105	0.06%
2020/03/19	0	0.00	23	10.85	10.85	-23	3,084	-0.75%
2020/03/18	0	0.00	11	11.80	12.05	-11	3,068	-0.36%
2020/03/17	11	11.91	0	0.00	11.85	11	3,059	0.36%
2020/03/06	0	0.00	1	16.40	16.20	-1	2,859	-0.03%
2020/03/04	0	0.00	9	17.10	17.20	-9	2,849	-0.32%
2020/02/21	0	0.00	11	18.95	18.95	-11	2,839	-0.39%
2020/02/20	2	18.33	1	17.90	17.90	1	2,772	0.04%
2020/02/19	1	18.40	1	18.30	18.30	0	2,776	0.00%
2020/02/18	0	0.00	1	18.05	17.85	-1	2,774	-0.04%
2020/02/17	1	18.10	0	0.00	18.40	1	2,758	0.04%
2020/02/07	5	17.05	0	0.00	16.95	5	2,766	0.18%
2020/01/30	5	17.15	0	0.00	17.15	5	2,674	0.19%
2020/01/20	10	19.05	30	19.00	18.95	-20	2,643	-0.76%
2020/01/17	30	19.16	33	19.39	19.00	-3	2,631	-0.11%
2020/01/16	23	19.14	0	0.00	18.95	23	2,582	0.89%
2020/01/14	0	0.00	1	18.85	18.95	-1	2,523	-0.04%
2020/01/13	78	18.51	0	0.00	18.80	78	2,488	3.13%
2020/01/10	0	0.00	3	18.08	18.20	-3	2,459	-0.12%
2020/01/09	1	18.60	0	0.00	18.45	1	2,429	0.04%
2020/01/08	3	17.78	0	0.00	17.75	3	2,352	0.13%
2020/01/07	1	18.10	4	18.05	17.90	-3	2,325	-0.13%
2020/01/06	3	18.85	9	18.26	18.70	-6	2,278	-0.26%
2020/01/03	0	0.00	18	18.80	18.60	-18	2,233	-0.81%
2020/01/02	4	19.65	1	19.50	19.50	3	2,153	0.14%
2019/12/31	55	18.79	0	0.00	18.75	55	2,025	2.72%
2019/12/30	10	18.48	10	18.40	18.65	0	1,939	0.00%
2019/12/27	29	18.42	0	0.00	18.55	29	1,876	1.55%
2019/12/26	0	0.00	8	17.10	17.55	-8	1,713	-0.47%
2019/12/25	0	0.00	1	17.45	17.65	-1	1,690	-0.06%
2019/12/24	12	17.63	2	17.45	17.65	10	1,720	0.58%
2019/12/23	1	17.30	1	17.05	17.25	0	1,672	0.00%
2019/12/20	23	17.56	1,021	17.62	16.60	-998	1,597	-62.48%	大賣/鉅額交易
2019/12/19	998	17.05	5	16.70	17.05	993	1,320	75.22%	大買/鉅額交易
2019/11/29	0	0.00	120	15.15	15.10	-120	1,211	-9.91%	大賣/鉅額交易
2019/11/20	120	15.50	0	0.00	15.35	120	1,102	10.88%	大買/鉅額交易
2019/09/27	0	0.00	3	16.40	15.30	-3	1,228	-0.24%
2019/09/26	3	15.52	2	15.45	15.45	1	1,118	0.09%
2019/09/25	4	15.78	2	15.50	15.25	2	1,060	0.19%
2019/09/24	7	15.74	7	15.89	15.90	0	1,024	0.00%
2019/09/09	7	16.27	2	16.85	16.00	5	803	0.62%
2019/09/06	7	15.70	0	0.00	15.70	7	735	0.95%
2019/09/03	2	16.00	0	0.00	15.75	2	747	0.27%
2019/08/29	0	15.45	0	0.00	15.45	0	737	0.00%
2019/08/27	0	0.00	0	14.85	14.95	0	731	0.00%
2019/08/22	0	0.00	0	15.00	15.10	0	751	0.00%
2019/08/21	0	0.00	2	15.10	15.15	-2	748	-0.27%
2019/07/18	0	0.00	1	15.00	15.10	-1	1,393	-0.07%
2019/07/15	2	15.03	2	15.00	15.00	0	1,470	0.00%
2019/06/25	0	0.00	2	13.85	13.70	-2	1,476	-0.14%
2019/06/24	2	14.20	0	0.00	13.90	2	1,473	0.14%
2019/05/31	0	0.00	0	14.25	14.25	0	1,607	0.00%
2019/05/16	1	16.15	0	0.00	16.05	1	1,541	0.06%
2019/05/14	0	0.00	3	16.10	16.55	-3	1,485	-0.20%
2019/05/13	0	0.00	2	16.15	16.15	-2	1,464	-0.14%
2019/05/10	1	15.70	4	15.85	15.95	-3	1,447	-0.21%
2019/05/08	0	0.00	1	17.45	17.30	-1	1,328	-0.08%
2019/05/07	1	17.35	0	0.00	17.35	1	1,284	0.08%
2019/05/03	8	16.63	11	16.74	16.90	-3	1,179	-0.25%
2019/05/02	5	15.90	0	0.00	15.90	5	1,079	0.46%
2019/04/26	5	15.44	3	15.88	15.25	2	1,008	0.20%
2019/04/17	0	0.00	2	14.05	13.85	-2	608	-0.33%
2019/04/16	2	13.90	0	0.00	13.95	2	599	0.33%
2019/03/29	2	12.90	2	12.65	12.65	0	457	0.00%
2019/03/13	0	0.00	3	12.45	12.45	-3	492	-0.61%
2019/03/11	0	0.00	1	12.80	12.85	-1	473	-0.21%
2019/03/08	4	12.55	0	0.00	12.60	4	446	0.90%
2019/03/07	4	12.65	2	12.70	12.65	2	426	0.47%
2019/03/06	1	12.20	2	12.20	12.15	-1	360	-0.28%
2019/02/27	2	12.03	0	0.00	12.00	2	322	0.62%
2019/01/04	0	0.00	1	10.35	10.40	-1	215	-0.46%
2019/01/02	0	0.00	2	10.45	10.50	-2	220	-0.91%
2018/12/21	0	0.00	1	10.75	10.80	-1	216	-0.46%
2018/12/20	0	0.00	4	10.50	10.45	-4	214	-1.87%
2018/12/14	0	0.00	1	11.30	11.30	-1	209	-0.48%
2018/12/13	4	11.80	4	11.43	11.50	0	205	0.00%
2018/12/07	2	11.30	6	11.18	11.30	-4	168	-2.37%
2018/12/06	13	11.64	0	0.00	11.30	13	157	8.27%
2018/11/07	0	0.00	3	9.55	9.59	-3	184	-1.63%
2018/10/23	0	0.00	1	9.75	9.80	-1	204	-0.49%
2018/10/08	2	10.50	0	0.00	10.50	2	313	0.64%
2018/10/01	0	0.00	2	10.80	10.85	-2	313	-0.64%
2018/09/28	0	0.00	1	10.80	10.80	-1	315	-0.32%
2018/09/26	0	0.00	4	10.95	10.85	-4	320	-1.25%
2018/09/17	0	0.00	1	11.05	11.10	-1	336	-0.30%
2018/09/07	7	11.04	3	11.20	11.00	4	341	1.17%
2018/09/06	4	11.66	0	0.00	11.50	4	331	1.21%
2018/09/05	0	0.00	2	10.90	10.90	-2	321	-0.62%
2018/09/04	0	0.00	3	11.05	11.00	-3	340	-0.88%
2018/08/28	0	0.00	2	11.20	11.15	-2	356	-0.56%
2018/08/24	0	0.00	3	10.90	10.90	-3	358	-0.84%
2018/08/17	0	0.00	4	11.10	11.05	-4	410	-0.97%
2018/08/09	1	11.50	0	0.00	11.35	1	394	0.25%
2018/08/03	3	11.60	0	0.00	11.50	3	393	0.76%
2018/08/02	8	11.63	10	11.75	11.60	-2	411	-0.49%
2018/08/01	4	11.60	0	0.00	11.70	4	410	0.97%
2018/07/31	0	0.00	10	11.60	11.60	-10	413	-2.42%
2018/07/20	20	12.60	0	0.00	11.80	20	407	4.91%
2018/07/19	0	0.00	2	11.80	12.40	-2	336	-0.59%
2018/07/17	0	0.00	1	11.60	11.60	-1	307	-0.33%
2018/07/12	0	0.00	3	11.20	11.30	-3	318	-0.94%
2018/07/10	1	11.40	0	0.00	11.30	1	326	0.31%
2018/07/09	0	0.00	1	11.30	11.30	-1	331	-0.30%
2018/07/06	2	11.40	0	0.00	11.30	2	331	0.60%
2018/07/03	3	11.70	0	0.00	11.80	3	344	0.87%
2018/06/26	0	0.00	1	11.45	11.60	-1	501	-0.20%
2018/06/25	4	11.75	16	11.76	11.70	-12	501	-2.39%
2018/06/22	1	11.60	0	0.00	11.55	1	494	0.20%
2018/06/20	0	0.00	8	11.64	11.75	-8	504	-1.59%
2018/06/15	5	12.30	5	12.45	12.05	0	507	0.00%
2018/06/14	0	0.00	1	12.10	12.05	-1	536	-0.19%
2018/06/13	0	0.00	3	12.32	12.20	-3	536	-0.56%
2018/06/12	0	0.00	3	11.90	12.40	-3	525	-0.57%
2018/06/06	16	12.30	0	0.00	12.15	16	627	2.55%
2018/06/01	7	12.15	7	12.15	12.15	0	641	0.00%
2018/05/31	2	11.95	0	0.00	12.10	2	647	0.31%
2018/05/30	4	11.80	0	0.00	11.95	4	620	0.64%
2018/05/28	0	0.00	10	11.60	11.55	-10	615	-1.62%
2018/05/23	0	0.00	1	11.45	11.50	-1	661	-0.15%
2018/05/21	0	0.00	1	11.35	11.30	-1	683	-0.15%
2018/05/10	0	0.00	5	11.67	11.70	-5	1,028	-0.49%
2018/05/09	1	11.45	0	0.00	11.20	1	1,089	0.09%
2018/05/07	0	0.00	4	10.90	11.00	-4	1,244	-0.32%
2018/05/03	6	10.88	0	0.00	10.85	6	1,417	0.42%
2018/05/02	0	0.00	6	10.95	10.95	-6	1,422	-0.42%
2018/04/30	10	11.00	0	0.00	11.00	10	1,458	0.69%
2018/04/26	2	10.80	1	10.85	10.90	1	1,478	0.07%
2018/04/25	0	0.00	2	11.30	11.30	-2	1,485	-0.13%
2018/04/23	3	11.80	0	0.00	11.70	3	1,514	0.20%
2018/04/19	0	0.00	20	11.53	11.55	-20	1,523	-1.31%
2018/04/18	3	11.50	0	0.00	11.45	3	1,530	0.20%
2018/04/16	1	11.90	0	0.00	11.95	1	1,531	0.07%
2018/04/10	2	11.95	0	0.00	11.80	2	1,742	0.11%
2018/04/03	15	12.55	2	12.40	12.45	13	1,736	0.75%
2018/04/02	0	0.00	2	12.55	12.50	-2	1,730	-0.12%
2018/03/31	11	12.57	5	12.71	12.75	6	1,712	0.35%
2018/03/23	0	0.00	20	11.80	11.75	-20	1,617	-1.24%
2018/03/22	0	0.00	2	12.05	12.05	-2	1,617	-0.12%
2018/03/19	0	0.00	5	12.20	12.20	-5	1,615	-0.31%
2018/03/16	0	0.00	15	12.15	12.20	-15	1,615	-0.93%
2018/03/15	0	0.00	1	12.20	12.15	-1	1,617	-0.06%
2018/03/13	10	12.70	2	12.60	12.50	8	1,627	0.49%
2018/03/09	0	12.00	0	0.00	12.10	0	1,565	0.00%
2018/03/08	10	12.25	0	0.00	12.10	10	1,579	0.63%
2018/02/22	25	11.98	0	0.00	12.05	25	1,667	1.50%
2018/02/12	0	0.00	5	11.30	11.20	-5	1,655	-0.30%
2018/02/09	0	0.00	5	11.15	10.95	-5	1,664	-0.30%
2018/02/07	0	0.00	1	11.85	11.85	-1	1,642	-0.06%
2018/02/05	1	13.00	13	12.61	13.05	-12	1,596	-0.75%
2018/02/02	29	14.72	40	14.76	13.65	-11	1,570	-0.70%
2018/02/01	37	14.33	10	14.10	14.50	27	1,402	1.93%
2018/01/31	10	13.75	7	13.63	13.50	3	1,398	0.21%
2018/01/30	4	13.70	2	13.95	13.50	2	1,369	0.15%
2018/01/29	8	13.93	9	14.17	13.95	-1	1,259	-0.08%
2018/01/26	0	0.00	1	13.05	13.05	-1	1,125	-0.09%
2018/01/24	1	12.50	0	0.00	12.90	1	1,159	0.09%
2018/01/17	1	12.70	0	0.00	12.80	1	1,239	0.08%
2018/01/11	2	12.65	0	0.00	12.45	2	1,365	0.15%
2018/01/10	0	0.00	5	12.70	12.65	-5	1,409	-0.35%
2018/01/09	2	12.88	6	13.05	12.80	-4	1,472	-0.27%
2018/01/08	5	13.33	1	13.30	13.30	4	1,512	0.26%