嘉裕 (1417)-國泰-高雄券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
11.45
漲跌
--
漲幅
0.00%
成交量
244張
產業
上市紡織類股
92人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉裕 (1417)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/15	0.3	11.48	0	0.00	11.45	0.3	292	0.11%
2024/05/14	0.3	11.45	0	0.00	11.45	0.3	301	0.12%
2024/05/13	0.3	11.41	0	0.00	11.40	0.3	300	0.10%
2024/05/10	0.6	11.42	0	0.00	11.35	0.6	300	0.19%
2024/05/09	2	11.45	0	0.00	11.35	2	300	0.65%
2024/05/08	1.1	11.46	0.1	11.60	11.45	1	299	0.35%
2024/05/07	1	11.57	0	0.00	11.45	1	299	0.33%
2024/05/06	0.6	11.64	0.9	11.75	11.60	-0.3	297	-0.10%
2024/05/03	0.2	11.72	0	0.00	11.65	0.2	293	0.06%
2024/05/02	0.5	11.58	0	0.00	11.70	0.5	291	0.15%
2024/04/30	0.7	11.41	0	0.00	11.40	0.7	283	0.25%
2024/04/29	0.4	11.43	0	0.00	11.45	0.4	279	0.15%
2024/04/26	0.5	11.25	0	0.00	11.35	0.5	275	0.18%
2024/04/25	0.4	11.21	0	0.00	11.20	0.4	269	0.16%
2024/04/24	0.1	11.25	0	0.00	11.30	0.1	274	0.04%
2024/04/23	0.3	11.21	0	0.00	11.20	0.3	280	0.12%
2024/04/22	0	11.20	0	0.00	11.20	0	283	0.02%
2024/04/19	1.4	11.09	0	0.00	10.95	1.4	278	0.49%
2024/04/18	0.5	11.24	0	11.15	11.20	0.5	275	0.20%
2024/04/17	0.3	11.27	0	0.00	11.20	0.3	283	0.10%
2024/04/16	2.5	11.13	0	0.00	11.10	2.5	291	0.85%
2024/04/15	0.4	11.34	0	0.00	11.30	0.4	302	0.13%
2024/04/12	1.6	11.35	0	0.00	11.30	1.6	335	0.47%
2024/04/11	1.1	11.39	0	0.00	11.25	1.1	334	0.33%
2024/04/10	1.4	11.43	0	0.00	11.40	1.4	330	0.42%
2024/04/09	0.1	11.41	0	0.00	11.50	0.1	325	0.03%
2024/04/08	0.6	11.47	0	0.00	11.40	0.6	319	0.17%
2024/04/03	0.8	11.37	0	0.00	11.35	0.8	317	0.24%
2024/04/02	0.5	11.50	0	0.00	11.40	0.5	315	0.16%
2024/04/01	0.2	11.50	0	0.00	11.45	0.2	314	0.07%
2024/03/29	0.9	11.48	0	0.00	11.35	0.9	314	0.28%
2024/03/28	0.2	11.50	0	0.00	11.55	0.2	313	0.07%
2024/03/27	0.1	11.48	0	0.00	11.45	0.1	315	0.02%
2024/03/26	0.4	11.43	0	0.00	11.40	0.4	316	0.13%
2024/03/25	1.2	11.31	0	0.00	11.35	1.2	313	0.38%
2024/03/22	1.6	11.24	0	0.00	11.30	1.6	310	0.52%
2024/03/21	1.2	11.27	0	0.00	11.30	1.2	307	0.38%
2024/03/20	7.1	11.24	1	11.30	11.30	6.1	305	2.01%
2024/03/19	1.7	11.30	0	11.55	11.35	1.6	304	0.54%
2024/03/18	0.9	11.39	10	11.30	11.35	-9.1	298	-3.05%
2024/03/15	5.3	11.57	2	11.60	11.50	3.3	293	1.14%
2024/03/14	0.5	11.81	0	0.00	11.75	0.5	288	0.18%
2024/03/13	4.3	11.64	1	11.61	11.70	3.2	288	1.13%
2024/03/12	0.7	11.90	0	0.00	11.85	0.7	280	0.27%
2024/03/11	1.4	11.78	0.9	11.80	11.80	0.5	280	0.19%
2024/03/08	2.5	11.89	1	11.90	11.80	1.5	278	0.55%
2024/03/07	2.6	11.92	2	11.95	11.90	0.6	278	0.23%
2024/03/06	0.5	12.02	0	0.00	12.00	0.5	275	0.17%
2024/03/05	0.7	11.96	0	0.00	12.00	0.7	273	0.24%
2024/03/04	2.8	11.94	1	11.95	11.95	1.8	273	0.68%
2024/03/01	5.3	11.93	3	11.97	11.90	2.4	274	0.86%
2024/02/29	3.3	12.00	1	12.00	11.95	2.3	273	0.86%
2024/02/27	0.7	12.04	0	0.00	12.00	0.7	274	0.26%
2024/02/26	1.5	12.03	0.4	12.05	12.05	1.1	275	0.38%
2024/02/23	1.1	12.07	0	0.00	12.05	1.1	274	0.39%
2024/02/22	2.1	11.99	1	12.00	12.00	1.1	285	0.39%
2024/02/21	2.1	12.03	0	0.00	12.05	2.1	282	0.74%
2024/02/20	9.2	11.96	7.4	12.00	12.00	1.8	280	0.64%
2024/02/19	2	12.00	1	12.00	11.95	1	280	0.34%
2024/02/16	3.4	11.90	2	11.92	11.80	1.5	277	0.54%
2024/02/15	3.2	11.86	15.5	11.86	11.85	-12.3	275	-4.48%
2024/02/05	2	12.02	0	0.00	12.00	2	265	0.75%
2024/02/02	1	12.08	0	0.00	12.05	1	264	0.37%
2024/02/01	5.3	12.03	3.4	12.07	12.00	1.9	264	0.73%
2024/01/31	2	12.06	0.5	12.10	12.05	1.6	263	0.59%
2024/01/30	0.3	12.15	0	0.00	12.10	0.3	263	0.11%
2024/01/29	0.1	12.15	0	0.00	12.10	0.1	265	0.05%
2024/01/26	1	12.06	0	0.00	11.95	1	264	0.37%
2024/01/25	8.2	12.06	5.7	12.10	12.05	2.5	262	0.94%
2024/01/24	0.6	12.12	0	0.00	12.05	0.6	260	0.23%
2024/01/23	3.9	12.05	0.9	12.10	12.05	3	260	1.14%
2024/01/22	0.9	12.10	2	12.05	12.00	-1.1	259	-0.42%
2024/01/19	1.9	12.03	0	0.00	12.00	1.9	258	0.72%
2024/01/18	3.2	12.10	1.9	12.10	11.90	1.3	257	0.51%
2024/01/17	19.9	12.03	5	12.15	12.00	14.9	251	5.93%
2024/01/15	0	12.30	0	0.00	12.25	0	238	0.00%
2024/01/12	1.1	12.35	1	12.45	12.35	0.1	236	0.02%
2024/01/11	1.2	12.50	0	0.00	12.45	1.2	235	0.51%
2024/01/10	0	12.35	0	0.00	12.25	0	226	0.00%
2024/01/09	16	12.50	0	0.00	12.25	16	221	7.22%
2024/01/08	1	12.40	0	0.00	12.75	1	208	0.48%
2024/01/04	0.2	12.00	0	0.00	11.90	0.2	176	0.09%
2024/01/03	0.1	12.00	1.2	11.92	11.90	-1.1	179	-0.62%
2023/12/29	0.3	11.85	0	0.00	11.95	0.3	191	0.16%
2023/12/28	0.1	12.05	0	0.00	12.00	0.1	195	0.04%
2023/12/27	0	0.00	1	12.05	12.05	-1	199	-0.50%
2023/12/26	0.4	11.95	0	0.00	12.05	0.4	202	0.20%
2023/12/22	0	12.00	0	0.00	11.90	0	203	0.01%
2023/12/21	1.1	11.90	0	0.00	11.90	1.1	201	0.54%
2023/12/20	0.1	11.80	0	0.00	11.95	0.1	199	0.05%
2023/12/15	0.4	11.96	0	0.00	12.00	0.4	201	0.18%
2023/12/14	0	0.00	1	11.90	11.85	-1	202	-0.49%
2023/12/12	1	11.95	0	0.00	12.00	1	201	0.50%
2023/12/11	0.1	12.05	0	0.00	12.00	0.1	200	0.03%
2023/12/08	0.1	12.05	0	0.00	12.00	0.1	202	0.03%
2023/12/07	1	12.10	0	0.00	12.10	1	200	0.50%
2023/12/04	0	0.00	0.1	12.10	12.10	-0.1	201	-0.05%
2023/12/01	5.1	12.00	0	0.00	12.05	5.1	202	2.50%
2023/11/27	0.1	12.00	0	0.00	12.00	0.1	273	0.04%
2023/11/24	0.1	12.10	0	0.00	12.00	0.1	278	0.04%
2023/11/22	0.1	12.20	0	0.00	12.05	0.1	298	0.02%
2023/11/21	1	12.15	1	12.20	12.20	0	298	0.00%
2023/11/17	0	12.10	0	0.00	12.15	0	291	0.00%
2023/11/16	0	12.00	0	0.00	12.10	0	292	0.00%
2023/11/15	0	11.90	0	0.00	11.90	0	291	0.00%
2023/11/13	0.1	11.91	0	0.00	11.90	0.1	298	0.03%
2023/11/09	2	11.92	0	0.00	11.95	2	308	0.65%
2023/11/08	1	12.00	0	0.00	11.95	1	314	0.32%
2023/11/02	0.1	11.90	0	0.00	11.85	0.1	337	0.01%
2023/11/01	0.1	11.90	0	0.00	11.85	0.1	338	0.01%
2023/10/31	1.1	11.95	0	0.00	11.85	1.1	339	0.31%
2023/10/24	0.1	12.00	0	0.00	12.00	0.1	368	0.01%
2023/10/23	0.1	12.00	0	0.00	12.00	0.1	370	0.01%
2023/10/20	0.3	11.97	0	0.00	11.95	0.3	377	0.08%
2023/10/19	0.1	12.00	0	0.00	11.95	0.1	383	0.04%
2023/10/18	0.1	12.10	0	0.00	12.00	0.1	386	0.01%
2023/10/17	0.3	12.22	0	0.00	12.10	0.3	387	0.07%
2023/10/12	0.1	12.40	0	0.00	12.50	0.1	402	0.01%
2023/10/11	0.1	12.54	0	0.00	12.50	0.1	407	0.01%
2023/10/04	0.1	12.45	0	0.00	12.45	0.1	415	0.01%
2023/10/03	0.1	12.80	0	0.00	12.65	0.1	415	0.01%
2023/10/02	0.1	12.80	0	0.00	12.80	0.1	418	0.01%
2023/09/27	0.2	12.80	0	0.00	12.85	0.2	427	0.04%
2023/09/22	0.1	12.88	0	0.00	12.80	0.1	458	0.02%
2023/09/15	0	13.35	0	0.00	13.20	0	523	0.00%
2023/09/13	0	0.00	10	13.36	13.40	-10	539	-1.85%
2023/09/08	0	13.45	0	0.00	13.40	0	563	0.00%
2023/08/29	0	12.90	0	0.00	13.25	0	537	0.00%
2023/08/23	0	12.90	0	0.00	13.00	0	556	0.01%
2023/08/21	0	13.05	0	0.00	13.10	0	564	0.01%
2023/08/18	0	13.25	0	0.00	12.95	0	566	0.00%
2023/08/11	0.1	13.45	0	0.00	13.55	0.1	567	0.02%
2023/08/09	0	13.40	10	13.45	13.45	-10	567	-1.76%
2023/08/08	0	0.00	0	13.30	13.20	0	560	0.00%
2023/08/04	0	13.22	0	0.00	13.30	0	581	0.00%
2023/08/02	10	13.20	0	0.00	13.20	10	604	1.66%
2023/07/31	0	13.15	0	0.00	13.20	0	611	0.01%
2023/07/26	0.1	13.40	0	0.00	13.40	0.1	647	0.01%
2023/07/25	0.3	13.15	0	0.00	13.25	0.3	656	0.05%
2023/07/24	0	13.15	0.3	13.35	13.20	-0.3	657	-0.04%
2023/07/21	0	0.00	0	13.60	13.45	0	658	-0.01%
2023/07/20	0	13.40	0.1	13.45	13.40	-0.1	675	-0.01%
2023/07/17	0.3	13.50	0	0.00	13.55	0.3	727	0.04%
2023/07/14	0	0.00	1	13.70	13.50	-1	789	-0.13%
2023/07/13	0	13.50	0	13.70	13.60	0	865	0.00%
2023/07/12	1.1	13.65	0	0.00	13.65	1.1	932	0.11%
2023/07/11	0	0.00	0.1	13.80	13.85	-0.1	999	-0.01%
2023/07/10	0	0.00	5	14.05	13.90	-5	1,058	-0.47%
2023/07/07	10	13.78	20	13.86	13.85	-10	1,074	-0.93%
2023/07/06	2	13.88	1	13.90	13.90	1	1,071	0.09%
2023/07/05	6	13.98	0	0.00	14.00	6	1,068	0.56%
2023/07/04	3	14.05	0	0.00	14.00	3	1,064	0.28%
2023/07/03	5	14.30	1	14.35	14.25	4	1,056	0.38%
2023/06/30	1	14.15	0	0.00	14.15	1	1,048	0.10%
2023/06/29	0	0.00	2	14.50	14.45	-2	1,042	-0.19%
2023/06/26	0	13.80	0.4	13.80	13.85	-0.4	1,069	-0.04%
2023/06/21	0	0.00	1	13.90	13.90	-1	1,073	-0.09%
2023/06/20	5.1	13.75	10	13.75	13.80	-4.9	1,079	-0.46%
2023/06/19	0	0.00	0.2	13.95	13.85	-0.2	1,080	-0.02%
2023/06/16	11.1	14.03	0	0.00	13.80	11.1	1,071	1.03%
2023/06/15	0	0.00	0.1	13.85	13.90	-0.1	1,063	0.00%
2023/06/14	0	0.00	1	13.80	13.85	-1	1,062	-0.09%
2023/06/12	1	13.85	0	0.00	13.90	1	1,081	0.09%
2023/06/05	0	13.60	1	13.75	13.70	-1	1,138	-0.09%
2023/06/01	0	0.00	35	13.75	13.75	-35	1,158	-3.02%
2023/05/31	0	0.00	1.1	13.54	13.40	-1.1	1,152	-0.09%
2023/05/30	0	0.00	1.3	13.44	13.40	-1.3	1,158	-0.11%
2023/05/29	0	13.45	0	0.00	13.40	0	1,169	0.00%
2023/05/17	0.1	13.40	0	0.00	13.35	0.1	1,418	0.00%
2023/05/16	0	13.10	0	0.00	13.30	0	1,435	0.00%
2023/05/12	0	13.25	0	0.00	13.10	0	1,573	0.00%
2023/05/11	0	13.25	0	0.00	13.15	0	1,601	0.00%
2023/05/10	0.2	13.74	0	0.00	13.45	0.2	1,644	0.01%
2023/05/09	0	13.75	0	0.00	13.50	0	2,210	0.00%
2023/05/08	0	14.04	0	0.00	14.05	0	2,212	0.00%
2023/05/05	0.1	14.30	0	0.00	14.10	0.1	2,234	0.00%
2023/05/04	0.1	14.25	0	0.00	14.30	0.1	2,286	0.00%
2023/05/03	1	14.30	0	0.00	14.35	1	2,462	0.04%
2023/05/02	2	14.65	2	14.50	14.55	0	2,463	0.00%
2023/04/28	0	0.00	14	14.31	14.40	-14	2,456	-0.57%
2023/04/27	10.2	14.15	0	0.00	14.10	10.2	2,457	0.41%
2023/04/26	1	14.00	0	0.00	14.05	1	2,480	0.04%
2023/04/25	0.1	14.34	0	0.00	13.90	0.1	2,493	0.00%
2023/04/20	0.1	14.50	0	0.00	14.25	0.1	2,528	0.00%
2023/04/19	0.3	14.58	3.6	14.52	14.55	-3.3	2,553	-0.13%
2023/04/18	3	14.78	3	14.67	14.40	0	2,547	0.00%
2023/04/17	1.6	14.50	0	0.00	14.55	1.6	3,085	0.05%
2023/04/14	8	14.22	1	14.10	14.30	7	3,417	0.20%
2023/04/13	5	13.55	67.1	13.86	13.85	-62.1	3,467	-1.79%
2023/04/12	5	13.45	10	13.58	13.60	-5	3,469	-0.14%
2023/04/11	16	13.32	5	13.45	13.30	11	3,544	0.31%
2023/04/10	16	13.33	15	13.42	13.40	1	3,833	0.03%
2023/04/07	15	13.33	10	13.38	13.35	5	4,552	0.11%
2023/04/06	16	13.31	1	13.30	13.35	15	4,980	0.30%
2023/03/31	0	0.00	5	13.40	13.30	-5	4,996	-0.10%
2023/03/30	0	13.76	38	13.30	13.30	-38	5,053	-0.75%
2023/03/29	55	13.35	55	13.42	13.35	0	5,155	0.00%
2023/03/28	41	13.48	32	13.38	13.40	9	5,246	0.17%
2023/03/27	0	13.85	0	0.00	13.90	0	5,283	0.00%
2023/03/24	15	13.40	0	0.00	13.35	15	5,302	0.28%
2023/03/22	30	13.37	5	13.50	13.35	25	5,662	0.44%
2023/03/21	10.1	13.35	25	13.44	13.35	-14.9	5,933	-0.25%
2023/03/20	0	13.30	30	13.26	13.30	-30	6,145	-0.49%
2023/03/17	30	13.18	30	13.23	13.20	0	6,544	0.00%
2023/03/16	46	13.20	40	13.10	13.00	6	6,803	0.09%
2023/03/15	60	13.63	60	13.48	13.45	0	6,854	0.00%
2023/03/14	30	13.63	30	13.67	13.65	0	6,959	0.00%
2023/03/13	20	13.33	20	13.43	13.85	0	7,072	0.00%
2023/03/10	70	13.52	75	13.52	13.45	-5	7,194	-0.07%
2023/03/09	6	13.95	6.1	13.81	13.80	-0.1	7,467	0.00%
2023/03/08	22	14.04	22	13.98	13.95	0	8,184	0.00%
2023/03/07	25	14.15	25	14.05	14.05	0	8,593	0.00%
2023/03/06	11	14.12	11.1	14.15	14.20	-0.1	8,848	0.00%
2023/03/03	9	13.98	5	14.10	13.95	4	8,905	0.04%
2023/03/02	5	13.95	5	14.05	13.95	0	8,906	0.00%
2023/03/01	13	14.01	14	14.04	13.90	-1	8,939	-0.01%
2023/02/24	25	14.20	15	14.27	14.10	10	8,974	0.11%
2023/02/23	9	14.38	0	0.00	14.35	9	8,991	0.10%
2023/02/22	11	14.37	11	14.49	14.50	0	8,966	0.00%
2023/02/21	50	14.44	7	14.55	14.40	43	8,934	0.48%
2023/02/20	3	14.35	8	14.30	14.30	-5	8,883	-0.06%
2023/02/17	23	14.48	7	14.74	14.35	16	8,854	0.18%
2023/02/16	11	14.60	27.1	14.53	14.60	-16.1	8,818	-0.18%
2023/02/15	12	14.18	0	0.00	14.25	12	8,772	0.14%
2023/02/14	0	0.00	11	14.39	14.35	-11	8,739	-0.13%
2023/02/13	17	14.28	24	14.25	14.25	-7	8,718	-0.08%
2023/02/10	9	14.70	34	14.60	14.40	-25	8,694	-0.29%
2023/02/09	21	14.40	22.5	14.43	14.35	-1.5	8,586	-0.02%
2023/02/08	26.2	14.28	1	14.30	14.40	25.2	8,560	0.29%
2023/02/07	22	14.73	15	14.92	14.60	7	8,504	0.08%
2023/02/06	0.1	14.40	27	14.28	14.30	-26.9	7,928	-0.34%
2023/02/03	0.1	14.53	0	0.00	14.45	0.1	7,901	0.00%
2023/02/02	10	14.40	0	14.45	14.40	10	7,872	0.13%
2023/02/01	38.2	14.68	4.1	14.47	14.80	34.1	7,808	0.44%
2023/01/31	0	0.00	3	14.12	14.10	-3	7,631	-0.04%
2023/01/30	0	0.00	2	13.95	14.10	-2	7,619	-0.03%
2023/01/17	0	0.00	2	13.80	13.75	-2	7,593	-0.03%
2023/01/16	0.1	13.70	7	13.79	13.90	-6.9	7,581	-0.09%
2023/01/13	0.1	13.85	0	0.00	13.80	0.1	7,548	0.00%
2023/01/12	0	0.00	2	13.95	13.85	-2	7,529	-0.03%
2023/01/11	0.1	14.00	6	14.08	13.95	-5.9	7,513	-0.08%
2023/01/10	8	13.97	9	14.18	13.90	-1	7,477	-0.01%
2023/01/09	6.2	14.10	0	0.00	14.15	6.2	7,436	0.08%
2023/01/06	2.4	14.23	1	14.30	14.30	1.4	7,389	0.02%
2023/01/05	24.1	14.76	16	14.73	14.45	8.1	7,323	0.11%
2023/01/04	19	14.90	14	14.81	14.50	5	6,704	0.07%
2023/01/03	17.1	14.54	39	14.36	14.55	-21.9	6,302	-0.35%
2022/12/30	4	14.62	1	14.70	14.25	3	6,174	0.05%
2022/12/29	2	14.45	7	14.48	14.25	-5	6,105	-0.08%
2022/12/28	36.1	14.95	39	15.09	14.70	-2.9	6,010	-0.05%
2022/12/27	46.1	15.39	15.2	15.40	15.05	30.9	5,718	0.54%
2022/12/26	43	14.80	164.1	14.88	15.25	-121.1	4,996	-2.42%	大賣/鉅額交易
2022/12/22	3	14.15	1	14.25	14.40	2	4,546	0.04%
2022/12/21	5	13.96	2	13.95	14.05	3	4,488	0.07%
2022/12/20	2.1	14.00	9	14.14	13.90	-6.9	4,377	-0.16%
2022/12/19	90	14.09	1	14.05	14.00	89	4,280	2.08%
2022/12/16	9.1	14.40	13	14.35	14.40	-3.9	4,214	-0.09%
2022/12/15	21	14.62	85.2	14.71	14.90	-64.2	4,137	-1.55%
2022/12/14	19	14.08	21	14.11	14.00	-2	3,898	-0.05%
2022/12/13	65.3	14.33	13	14.73	13.80	52.3	3,761	1.39%
2022/12/12	30.2	14.72	30.1	14.84	14.50	0.1	3,482	0.00%
2022/12/09	112.2	15.06	258.1	15.11	14.35	-145.9	3,268	-4.46%	大買/大賣/鉅額交易
2022/12/08	11	14.86	82	15.23	15.30	-71	2,868	-2.47%
2022/12/06	1	14.30	2	14.20	14.30	-1	2,529	-0.04%
2022/12/05	21	14.78	5	14.75	14.65	16	2,416	0.66%
2022/12/02	16.1	14.73	4	14.80	14.65	12.1	2,290	0.53%
2022/12/01	22	15.11	75	15.47	15.25	-53	2,150	-2.47%
2022/11/30	198.3	16.26	96	15.92	15.30	102.3	1,849	5.53%	大買/鉅額交易
2022/11/29	54	15.27	33	15.58	15.95	21	1,108	1.89%
2022/11/28	61.1	13.89	60.4	14.15	14.50	0.7	684	0.10%
2022/11/25	5	12.79	3	13.20	13.20	2	416	0.48%
2022/11/24	2	12.10	0	0.00	12.00	2	336	0.59%
2022/11/23	3	12.30	17	12.46	12.30	-14	320	-4.37%
2022/11/22	11	12.00	0	12.00	11.95	11	274	4.01%
2022/11/21	7	11.81	8	11.85	12.00	-1	222	-0.45%
2022/11/08	5	11.47	22	11.50	11.30	-17	165	-10.27%
2022/11/07	12	11.53	0	0.00	11.60	12	162	7.39%
2022/11/04	10	11.45	0	0.00	11.45	10	154	6.46%
2022/10/11	0.1	10.20	0	0.00	10.45	0.1	144	0.09%
2022/10/06	0.1	10.20	0	0.00	10.30	0.1	142	0.04%
2022/10/05	0.5	10.40	0	0.00	10.25	0.5	154	0.32%
2022/09/21	0	10.85	0	0.00	10.65	0	157	0.00%
2022/09/19	0	10.80	0	0.00	10.75	0	155	0.02%
2022/09/14	1	10.80	1	10.90	10.80	0	153	0.00%
2022/09/13	0	10.70	0	0.00	10.70	0	151	0.02%
2022/09/07	0	11.30	0	0.00	10.50	0	153	0.00%
2022/08/31	0	10.60	0	0.00	10.65	0	159	0.02%
2022/08/22	0	10.40	0.1	11.40	10.50	-0.1	163	-0.05%
2022/08/17	0	11.50	0	0.00	10.60	0	157	0.02%
2022/08/12	0	10.50	0	0.00	10.60	0	157	0.00%
2022/08/10	0	11.20	0	0.00	10.30	0	152	0.00%
2022/08/09	0	10.20	0	0.00	10.25	0	151	0.00%
2022/08/02	0	10.20	0	10.10	10.10	0	163	0.00%
2022/07/28	0	10.10	0	0.00	10.05	0	166	0.00%
2022/06/17	0	10.80	0	0.00	10.75	0	166	0.01%
2022/06/14	0.1	10.87	177	10.69	10.85	-176.9	175	-100.70%	大賣/鉅額交易
2022/06/13	0	0.00	48	11.00	11.00	-48	170	-28.08%
2022/06/10	4	11.05	0	0.00	11.20	4	170	2.35%
2022/06/07	0	11.18	0	0.00	11.15	0	170	0.00%
2022/06/06	0	11.15	4	11.35	11.15	-4	172	-2.31%
2022/05/31	0	0.00	5	11.10	11.05	-5	172	-2.89%
2022/05/25	5	10.85	0	0.00	10.85	5	175	2.85%
2022/05/24	0	0.00	5	11.10	10.95	-5	178	-2.80%
2022/05/18	0	0.00	8	10.81	10.85	-8	178	-4.48%
2022/05/17	0	0.00	7	10.55	10.60	-7	179	-3.90%
2022/05/16	0	0.00	9	10.53	10.50	-9	182	-4.94%
2022/05/13	0.1	10.50	0	0.00	10.55	0.1	181	0.06%
2022/05/12	15	10.62	0	0.00	10.60	15	183	8.19%
2022/05/11	1	10.95	0	0.00	10.90	1	174	0.57%
2022/05/10	5	11.05	0	0.00	11.10	5	175	2.85%
2022/05/09	15	11.52	0	0.00	11.30	15	168	8.91%
2022/05/05	0.1	12.00	0	11.95	11.95	0.1	168	0.06%
2022/04/27	15	12.25	0	0.00	11.85	15	184	8.11%
2022/04/26	5	12.75	0	0.00	12.75	5	176	2.83%
2022/04/22	0	13.15	0	0.00	13.05	0	180	0.00%
2022/04/21	0	13.30	0	0.00	13.10	0	186	0.00%
2022/04/19	1	13.10	0	0.00	13.05	1	195	0.51%
2022/04/12	0	13.00	0	0.00	13.00	0	206	0.00%
2022/04/11	5	13.00	5	13.30	13.00	0	216	0.00%
2022/04/08	5	13.00	0	0.00	13.15	5	215	2.32%
2022/04/06	5	13.25	0	0.00	13.45	5	220	2.28%
2022/04/01	0	13.95	0	0.00	13.35	0	219	0.00%
2022/03/31	0	13.50	0	0.00	13.45	0	222	0.00%
2022/03/30	0	13.40	0	0.00	13.50	0	222	0.00%
2022/03/29	0	13.60	0	0.00	13.50	0	223	0.00%
2022/03/25	5	13.55	0	0.00	13.55	5	223	2.24%
2022/03/24	5	13.60	0	0.00	13.65	5	229	2.18%
2022/03/10	0	0.00	5	13.85	13.90	-5	261	-1.91%
2022/03/07	5	13.55	0	0.00	13.60	5	262	1.91%
2022/02/25	0	0.00	5	13.85	13.80	-5	272	-1.83%
2022/02/24	5	13.55	0	0.00	13.60	5	273	1.83%
2022/02/22	4	13.80	0	0.00	13.95	4	276	1.45%
2022/02/18	0	0.00	3	14.15	14.10	-3	288	-1.04%
2022/02/17	0	0.00	0.1	14.00	14.10	-0.1	291	-0.05%
2022/02/14	5	13.80	0	0.00	13.85	5	336	1.49%
2022/02/08	0	0.00	5	14.15	14.20	-5	360	-1.39%
2022/02/07	0	0.00	5	13.85	14.00	-5	358	-1.39%
2022/01/26	5	13.55	0	0.00	13.60	5	363	1.38%
2022/01/25	1	13.80	0	0.00	13.60	1	362	0.28%
2022/01/24	4	13.80	0	0.00	14.00	4	373	1.07%
2022/01/21	0	14.05	0	0.00	14.10	0	371	0.01%
2022/01/20	5	14.10	0	0.00	14.25	5	368	1.36%
2022/01/13	0	14.50	0	0.00	14.55	0	360	0.01%
2022/01/12	5	14.40	0.1	14.60	14.60	4.9	360	1.36%
2022/01/06	5	14.70	0	0.00	14.65	5	384	1.31%
2022/01/04	0	0.00	5	15.05	15.00	-5	383	-1.30%
2022/01/03	0	0.00	1	14.80	14.75	-1	374	-0.27%
2021/12/28	0	0.00	5	14.75	14.60	-5	373	-1.34%
2021/12/27	0	0.00	0	14.60	14.60	0	380	-0.01%
2021/12/22	4	14.40	0	0.00	14.45	4	440	0.91%
2021/12/21	1	14.40	0	0.00	14.50	1	449	0.22%
2021/12/20	0	14.60	0	0.00	14.50	0	474	0.01%
2021/12/17	0	0.00	0	14.90	14.70	0	471	0.00%
2021/12/16	0	0.00	1	14.70	14.70	-1	463	-0.22%
2021/12/15	0	0.00	1	14.80	14.65	-1	464	-0.22%
2021/12/13	5	14.70	15	14.78	14.60	-10	459	-2.18%
2021/12/10	0	14.15	0	0.00	14.20	0	441	0.01%
2021/12/09	0.1	14.25	0.5	14.16	14.25	-0.4	441	-0.10%
2021/12/07	0	0.00	0.5	14.20	14.15	-0.5	440	-0.12%
2021/12/02	0.1	14.08	0	0.00	14.05	0.1	444	0.01%
2021/12/01	5.1	14.10	0	0.00	14.20	5.1	445	1.13%
2021/11/30	0	0.00	7	14.44	14.30	-7	442	-1.58%
2021/11/29	5	14.10	0	0.00	14.20	5	440	1.14%
2021/11/26	5.2	14.41	0	0.00	14.40	5.2	439	1.19%
2021/11/25	0	14.55	0	0.00	14.75	0	439	0.00%
2021/11/24	0	0.00	20	14.65	14.75	-20	441	-4.53%
2021/11/23	0	0.00	10	14.85	14.60	-10	439	-2.28%
2021/11/19	5	14.70	0	0.00	14.75	5	438	1.15%
2021/11/18	0	0.00	5	15.05	14.95	-5	439	-1.14%
2021/11/17	0	0.00	3	14.90	14.90	-3	437	-0.69%
2021/11/16	3	14.80	0	0.00	14.80	3	435	0.69%
2021/11/15	8.1	14.72	0	0.00	14.80	8.1	440	1.84%
2021/11/11	0	0.00	10	14.90	14.80	-10	426	-2.34%
2021/11/10	0	0.00	7	14.44	14.35	-7	419	-1.67%
2021/11/08	9	14.08	12	14.33	14.05	-3	420	-0.71%
2021/11/05	0	0.00	15	13.90	14.00	-15	413	-3.63%
2021/11/01	5	13.80	10	14.00	13.85	-5	432	-1.16%
2021/10/21	5	13.45	0	0.00	13.45	5	452	1.10%
2021/10/20	5	13.80	0	0.00	13.65	5	464	1.08%
2021/10/18	3	14.10	13.1	14.10	14.05	-10.1	478	-2.11%
2021/10/15	0.1	13.45	1	13.65	13.65	-0.9	465	-0.19%
2021/10/14	0.5	13.50	0	0.00	13.40	0.5	498	0.10%
2021/10/13	5	13.50	0	0.00	13.40	5	502	1.00%
2021/10/12	5	13.75	0	0.00	13.55	5	506	0.99%
2021/10/08	0.1	13.70	0	0.00	13.85	0.1	517	0.01%
2021/10/07	0	0.00	5	14.15	14.15	-5	527	-0.95%
2021/10/06	0	0.00	6	13.86	13.80	-6	554	-1.08%
2021/10/05	6.1	13.53	0	0.00	13.70	6.1	567	1.07%
2021/10/04	5	13.50	10	13.85	13.90	-5	576	-0.87%
2021/10/01	22.1	13.96	2	13.65	13.65	20.1	591	3.39%
2021/09/30	14.1	14.75	17	14.97	14.55	-2.9	612	-0.48%
2021/09/29	5	14.10	5	14.45	14.10	0	586	0.00%
2021/09/28	0.1	14.30	0	0.00	14.25	0.1	632	0.01%
2021/09/27	0.3	13.65	15	14.15	14.65	-14.8	891	-1.66%
2021/09/24	0.1	13.50	5	13.55	13.65	-5	1,233	-0.40%
2021/09/23	0	13.50	0	0.00	13.35	0	1,281	0.00%
2021/09/22	5	13.15	1	13.20	13.30	4	1,290	0.31%
2021/09/17	0.1	13.40	0	0.00	13.40	0.1	1,297	0.01%
2021/09/16	0.1	13.40	0.2	13.41	13.35	-0.1	1,311	-0.01%
2021/09/15	5	13.25	5	13.55	13.55	0	1,326	0.00%
2021/09/14	0	0.00	5	13.55	13.40	-5	1,333	-0.37%
2021/09/13	0	0.00	10	13.15	13.45	-10	1,348	-0.74%
2021/09/08	5	13.25	0	0.00	13.25	5	1,379	0.36%
2021/09/06	5	13.50	0	0.00	13.40	5	1,411	0.35%
2021/09/03	0	0.00	1	13.80	13.75	-1	1,440	-0.07%
2021/09/01	15	13.95	5	13.85	13.95	10	1,483	0.67%
2021/08/30	50	13.73	0	0.00	13.70	50	1,520	3.29%
2021/08/27	1	13.40	0	0.00	13.60	1	1,611	0.06%
2021/08/26	0	0.00	5	13.55	13.40	-5	1,775	-0.28%
2021/08/24	25	13.27	0	0.00	13.30	25	1,877	1.33%
2021/08/23	0	0.00	10	13.43	13.40	-10	1,919	-0.52%
2021/08/20	1	13.00	1	13.00	13.00	0	1,960	0.00%
2021/08/19	71	13.06	0	0.00	13.00	71	1,991	3.57%
2021/08/18	5.1	13.01	10	13.43	13.55	-4.9	2,065	-0.24%
2021/08/17	0	0.00	0	13.40	13.10	0	2,252	0.00%
2021/08/16	15	13.52	0	0.00	13.35	15	2,431	0.62%
2021/08/13	5	14.10	0	0.00	14.00	5	2,558	0.20%
2021/08/12	3	14.40	0	0.00	14.35	3	2,634	0.11%
2021/08/11	2	14.40	0	0.00	14.50	2	2,671	0.07%
2021/08/10	5	14.70	1	14.70	14.75	4	2,709	0.15%
2021/08/09	1	14.90	0	0.00	14.85	1	2,781	0.04%
2021/08/06	0	0.00	2	15.10	14.95	-2	2,890	-0.07%
2021/08/05	9	14.70	15	15.02	14.90	-6	3,183	-0.19%
2021/08/04	10	14.90	1	15.00	15.00	9	3,643	0.25%
2021/07/29	0	0.00	1	15.10	15.15	-1	4,046	-0.02%
2021/07/28	1	14.70	5	15.05	14.95	-4	4,080	-0.10%
2021/07/27	5	15.00	0	0.00	15.10	5	4,155	0.12%
2021/07/26	10	15.35	10	16.20	15.10	0	4,207	0.00%
2021/07/23	0	0.00	5	15.35	15.35	-5	4,250	-0.12%
2021/07/22	1	14.80	1	15.00	14.90	0	4,297	0.00%
2021/07/19	5	15.00	0	0.00	15.00	5	4,379	0.11%
2021/07/15	0	0.00	10	15.20	15.25	-10	4,648	-0.22%
2021/07/14	5	14.70	2.1	14.80	14.85	2.9	4,921	0.06%
2021/07/13	13	15.23	3	15.45	14.90	10	5,059	0.20%
2021/07/12	0	0.00	6	15.43	15.40	-6	5,076	-0.12%
2021/07/09	5	15.60	1	15.60	15.60	4	5,079	0.08%
2021/07/08	0	0.00	5	15.95	15.85	-5	5,095	-0.10%
2021/07/07	6	15.62	4	15.60	15.45	2	5,164	0.04%
2021/07/06	0	0.00	0.1	15.95	16.00	-0.1	5,260	0.00%
2021/07/05	14	16.10	2	16.30	15.95	12	5,255	0.23%
2021/07/02	184	17.58	169.1	17.91	16.65	14.9	5,220	0.29%	大買/大賣/
2021/07/01	32	16.89	36	17.07	17.25	-4	4,971	-0.08%
2021/06/30	4	16.50	46	16.51	16.70	-42	4,816	-0.87%
2021/06/29	1	15.75	0	0.00	15.70	1	4,773	0.02%
2021/06/28	1	15.80	0	0.00	15.95	1	4,796	0.02%
2021/06/25	4	15.95	5	15.95	15.80	-1	4,799	-0.02%
2021/06/24	0	0.00	5	15.65	15.60	-5	4,800	-0.10%
2021/06/23	1	15.35	0	0.00	15.15	1	4,799	0.02%
2021/06/22	0	0.00	7	15.37	15.35	-7	4,847	-0.14%
2021/06/21	52	15.00	2	14.90	14.90	50	5,014	1.00%
2021/06/16	0	0.00	2	15.50	15.35	-2	5,042	-0.04%
2021/06/15	4	14.90	3	15.10	15.20	1	5,129	0.02%
2021/06/11	15	15.40	0	0.00	15.15	15	5,139	0.29%
2021/06/09	11	16.00	0.1	16.25	15.75	10.9	5,234	0.21%
2021/06/08	2	16.25	3	16.50	16.25	-1	5,216	-0.02%
2021/06/07	2	15.80	0	0.00	16.10	2	5,210	0.04%
2021/06/04	76	16.63	3	17.05	16.10	73	5,188	1.41%
2021/06/03	17	17.17	21	17.15	17.10	-4	5,103	-0.08%
2021/06/02	27	16.46	0	0.00	16.60	27	4,942	0.55%
2021/06/01	0	0.00	1	15.85	16.50	-1	4,890	-0.02%
2021/05/31	1.1	15.82	0	0.00	15.70	1.1	4,846	0.02%
2021/05/28	8	16.45	11	16.17	16.30	-3	4,806	-0.06%
2021/05/27	7	16.35	7	16.16	16.05	0	4,768	0.00%
2021/05/26	0	16.30	8	16.41	16.25	-8	4,740	-0.17%
2021/05/25	31	16.86	29	16.67	15.95	2	4,669	0.04%
2021/05/24	8	16.07	6.1	16.02	16.60	1.9	4,493	0.04%
2021/05/21	18	15.39	10	15.25	15.40	8	4,311	0.19%
2021/05/20	9	15.13	9	14.82	14.60	0	4,191	0.00%
2021/05/18	2	13.85	3	13.77	13.95	-1	4,088	-0.02%
2021/05/14	41	14.00	17	14.03	13.90	24	3,974	0.60%
2021/05/13	8.1	15.61	7.3	15.28	14.55	0.8	3,865	0.02%
2021/05/12	163	17.02	218.1	17.25	15.65	-55.1	3,565	-1.55%	大買/大賣/
2021/05/11	71	17.10	14.3	17.14	17.15	56.7	3,095	1.83%
2021/05/10	0	0.00	3	15.60	15.60	-3	2,770	-0.11%
2021/05/07	30	13.90	0	0.00	14.20	30	2,729	1.10%
2021/05/05	0	13.40	0	0.00	13.80	0	2,688	0.00%
2021/05/04	1	13.50	9.1	14.21	13.75	-8.1	2,650	-0.31%
2021/05/03	1.2	14.96	0	0.00	14.60	1.2	2,574	0.05%
2021/04/29	1	14.80	0	0.00	14.80	1	2,515	0.04%
2021/04/28	0	0.00	1	15.00	15.10	-1	2,461	-0.04%
2021/04/27	1	14.60	0	0.00	14.65	1	2,411	0.04%
2021/04/26	3	14.43	2	14.45	14.50	1	2,362	0.04%
2021/04/23	10	14.65	1	14.40	14.60	9	2,329	0.39%
2021/04/22	4	15.35	21	15.40	14.80	-17	2,304	-0.74%
2021/04/21	26	15.53	3.5	15.63	15.35	22.5	2,166	1.04%
2021/04/20	14	14.47	14	14.36	15.55	0	2,036	0.00%
2021/04/19	4.2	13.93	20	13.40	14.30	-15.8	1,760	-0.90%
2021/04/16	0	0.00	10.4	12.80	13.00	-10.4	1,656	-0.63%
2021/04/15	3	12.67	9.4	12.60	12.60	-6.4	1,617	-0.39%
2021/04/14	0	12.80	2.6	12.27	12.60	-2.6	1,607	-0.16%
2021/04/13	4	12.91	1.3	12.80	12.60	2.7	1,596	0.17%
2021/04/12	1	12.95	2	13.10	13.10	-1	1,528	-0.07%
2021/04/09	1	12.05	0	0.00	11.95	1	1,464	0.07%
2021/04/08	0.3	12.00	0	0.00	12.05	0.3	1,454	0.02%
2021/04/07	0.1	11.60	0	0.00	12.00	0.1	1,448	0.01%
2021/04/06	1	12.15	10	11.85	12.15	-9	1,441	-0.62%
2021/03/31	1	11.90	0	0.00	11.90	1	1,270	0.08%
2021/03/30	0	0.00	3	11.90	11.85	-3	1,397	-0.21%
2021/03/29	2	11.78	1	11.85	11.85	1	1,405	0.07%
2021/03/26	5	11.90	1	11.80	11.85	4	1,399	0.29%
2021/03/25	34	11.85	1	12.15	11.80	33	1,399	2.36%
2021/03/24	17	12.35	62	11.80	12.25	-45	1,351	-3.33%
2021/03/23	5	11.65	2	11.90	11.65	3	1,175	0.26%
2021/03/22	4	11.80	10	11.85	11.80	-6	1,162	-0.52%
2021/03/19	10	11.80	2	11.65	11.70	8	1,142	0.70%
2021/03/18	21	11.84	2	12.00	11.85	19	1,128	1.68%
2021/03/17	13	11.67	5	11.69	11.65	8	1,047	0.76%
2021/03/16	15	11.57	1	12.10	11.55	14	1,044	1.34%
2021/03/15	11	11.96	6	11.60	11.95	5	956	0.52%
2021/03/11	0	0.00	0.1	11.30	11.25	-0.1	932	-0.01%
2021/03/05	1	11.00	0	0.00	11.20	1	958	0.10%
2021/03/03	0	11.05	0	0.00	11.15	0	999	0.00%
2021/02/26	0	0.00	1	11.25	11.30	-1	1,021	-0.10%
2021/02/25	5	11.21	0	0.00	11.25	5	1,091	0.46%
2021/02/24	0	0.00	1	11.15	11.25	-1	1,109	-0.09%
2021/02/22	1	10.95	1	11.05	11.05	0	1,106	0.00%
2021/02/19	0.1	10.70	1	10.80	11.05	-0.9	1,096	-0.09%
2021/02/17	1	10.75	0	0.00	10.75	1	1,124	0.09%
2021/02/05	0.1	10.50	0	0.00	10.60	0.1	1,137	0.01%
2021/02/04	3	10.55	0	0.00	10.55	3	1,235	0.24%
2021/02/03	0	10.80	0	0.00	10.70	0	1,250	0.00%
2021/02/02	0	10.60	0	0.00	10.65	0	1,284	0.00%
2021/01/29	1	10.65	0	0.00	10.55	1	1,421	0.07%
2021/01/28	0	10.60	0	0.00	10.60	0	1,436	0.00%
2021/01/25	0	10.65	0	0.00	10.75	0	1,468	0.00%
2021/01/22	0	10.45	0	0.00	10.55	0	1,473	0.00%
2021/01/21	0	0.00	0.2	11.45	10.50	-0.2	1,481	-0.02%
2021/01/20	0	0.00	1	10.60	10.50	-1	1,500	-0.07%
2021/01/19	0.2	10.75	1	10.90	10.80	-0.8	1,496	-0.05%
2021/01/15	1	10.90	0	0.00	10.85	1	1,504	0.07%
2021/01/14	0	0.00	2	11.20	11.25	-2	1,525	-0.13%
2021/01/11	0	0.00	0	11.20	11.40	0	1,580	0.00%
2021/01/08	0	0.00	0.1	11.15	11.25	-0.1	1,673	-0.01%
2021/01/06	3	11.30	1	11.20	11.15	2	1,695	0.12%
2021/01/05	5	11.55	30	11.58	11.30	-25	1,693	-1.48%
2021/01/04	60	11.76	15	11.77	11.70	45	1,714	2.62%
2020/12/31	0	0.00	0.1	11.25	11.15	-0.1	1,658	0.00%
2020/12/29	0	0.00	10	11.15	11.15	-10	1,673	-0.60%
2020/12/28	0.1	11.10	0	0.00	11.15	0.1	1,679	0.00%
2020/12/25	4.1	11.42	0	11.45	11.30	4	1,709	0.24%
2020/12/24	16	11.63	38	11.68	11.50	-22	1,698	-1.30%
2020/12/23	0	0.00	1	10.95	10.80	-1	1,564	-0.06%
2020/12/22	10	10.78	0	0.00	10.75	10	1,592	0.63%
2020/12/18	0	0.00	0	10.75	10.60	0	1,679	0.00%
2020/12/11	1	10.85	0	0.00	10.70	1	2,485	0.04%
2020/12/10	0	0.00	1	11.00	11.05	-1	2,546	-0.04%
2020/12/08	1.2	10.84	1	11.00	10.90	0.2	3,206	0.01%
2020/12/07	0	0.00	40	11.00	11.05	-40	3,218	-1.24%
2020/12/04	0.1	11.10	0	0.00	11.20	0.1	3,290	0.00%
2020/12/02	1	11.45	0	0.00	11.35	1	3,288	0.03%
2020/12/01	20	11.63	1	11.65	11.60	19	3,272	0.58%
2020/11/30	1	11.60	1	11.55	11.55	0	3,266	0.00%
2020/11/25	1	11.35	0	0.00	11.35	1	3,207	0.03%
2020/11/24	20	11.73	0	0.00	11.50	20	3,192	0.63%
2020/11/20	0.2	11.23	0	0.00	11.20	0.2	3,092	0.00%
2020/11/17	0.2	11.05	1	11.00	11.00	-0.8	3,085	-0.03%
2020/11/16	4.1	11.10	0	0.00	11.15	4.1	3,079	0.13%
2020/11/11	0	0.00	1	11.35	11.30	-1	2,956	-0.03%
2020/11/10	3	11.50	0	0.00	11.25	3	2,949	0.10%
2020/11/09	2	11.68	1	11.65	11.50	1	2,918	0.03%
2020/11/05	0.1	10.75	0	0.00	10.85	0.1	2,789	0.00%
2020/11/04	0	0.00	5	10.80	10.80	-5	2,776	-0.18%
2020/11/03	5	10.75	0	0.00	10.65	5	2,777	0.18%
2020/11/02	0.1	10.35	0	0.00	10.40	0.1	2,765	0.00%
2020/10/30	2	10.80	7	10.64	10.65	-5	2,750	-0.18%
2020/10/23	1	11.15	1	11.20	11.15	0	2,728	0.00%
2020/10/16	2	11.60	24	11.40	11.45	-22	2,662	-0.83%
2020/10/14	0	0.00	2	11.05	11.15	-2	2,529	-0.08%
2020/10/13	0	0.00	2	10.95	11.25	-2	2,529	-0.08%
2020/10/08	0	0.00	2	10.95	10.95	-2	2,505	-0.08%
2020/10/06	3	11.25	2	11.38	11.15	1	2,668	0.04%
2020/09/24	7	11.33	2	11.33	11.00	5	3,111	0.16%
2020/09/22	35	11.73	0	0.00	12.00	35	3,086	1.13%
2020/09/21	6	11.99	7	11.71	11.85	-1	2,950	-0.03%
2020/09/18	5	12.17	3	12.40	12.05	2	2,924	0.07%
2020/09/17	14	12.41	15	12.64	12.70	-1	2,815	-0.04%
2020/09/16	1	11.55	3	11.57	11.55	-2	2,472	-0.08%
2020/09/15	0	11.90	2	12.18	12.05	-2	2,472	-0.08%
2020/09/14	57	12.35	49	12.01	12.30	8	2,416	0.33%
2020/09/11	16	12.25	0	0.00	12.25	16	2,124	0.75%
2020/08/12	0	9.20	0	0.00	9.20	0	2,022	0.00%
2020/08/04	0	0.00	0.4	9.42	9.42	-0.4	2,050	-0.02%
2020/07/29	0	0.00	1	9.28	9.31	-1	2,062	-0.05%
2020/07/24	0	0.00	1	9.30	9.34	-1	2,085	-0.05%
2020/07/10	1	10.10	0	0.00	10.00	1	1,961	0.05%
2020/07/08	1	10.60	0	0.00	10.80	1	1,863	0.05%
2020/07/07	0	0.00	2	10.85	10.90	-2	1,837	-0.11%
2020/07/06	3	11.27	1	11.30	11.10	2	1,763	0.11%
2020/07/02	2	10.30	0	0.00	10.30	2	1,413	0.14%
2020/06/29	2	9.95	0	0.00	9.80	2	1,357	0.15%
2020/06/24	0	0.00	2	9.90	9.90	-2	1,315	-0.15%
2020/06/23	11	9.77	21	9.76	9.92	-10	1,288	-0.78%
2020/06/22	10	9.87	141	9.74	9.94	-131	1,253	-10.45%	大賣/鉅額交易
2020/06/18	94	9.55	0	0.00	9.37	94	1,145	8.21%
2020/06/17	50	9.49	0	9.62	9.62	50	993	5.03%
2020/06/16	0	0.00	2	8.76	8.75	-2	903	-0.22%
2020/06/15	0	0.00	0.2	8.52	8.54	-0.2	888	-0.02%
2020/06/12	0	0.00	15	8.36	8.38	-15	882	-1.70%
2020/06/04	1	8.67	1	8.40	8.70	0	848	0.00%
2020/06/02	0	0.00	30	8.24	8.25	-30	788	-3.81%
2020/05/26	2	8.32	2	8.36	8.21	0	774	0.00%
2020/04/28	0	7.88	0	0.00	7.88	0	628	0.00%
2020/04/27	20	7.81	0	0.00	7.85	20	625	3.20%
2020/04/22	10	7.88	0	0.00	7.85	10	601	1.66%
2020/04/15	0	0.00	2	8.63	8.65	-2	550	-0.36%
2020/04/13	1	8.63	0	0.00	8.49	1	561	0.18%
2020/04/10	2	8.79	1	8.71	8.51	1	551	0.18%
2020/04/08	2	7.73	0	0.00	7.80	2	579	0.35%
2020/03/06	1	9.85	0	0.00	9.85	1	778	0.13%
2020/02/27	4	9.95	0	0.00	9.94	4	819	0.49%
2020/02/24	0	9.91	0	0.00	9.91	0	807	0.00%
2020/02/04	1	9.41	0	0.00	9.51	1	821	0.12%
2020/01/15	0	0.00	5	9.97	9.96	-5	836	-0.60%
2020/01/10	0	0.00	2.1	9.96	9.99	-2.1	850	-0.25%
2020/01/09	0	0.00	10	10.00	9.97	-10	849	-1.18%
2020/01/08	0	0.00	45	9.96	9.93	-45	860	-5.23%
2019/12/30	0	0.00	5	10.10	10.05	-5	991	-0.50%
2019/12/27	5	10.00	0	0.00	10.05	5	981	0.51%
2019/12/26	3	10.25	0	0.00	10.30	3	954	0.31%
2019/12/23	4	10.38	0	0.00	10.40	4	956	0.42%
2019/12/18	3	10.60	0	0.00	10.65	3	909	0.33%
2019/12/16	0	0.00	10	10.50	10.55	-10	881	-1.13%
2019/12/13	3	10.25	0	0.00	10.45	3	858	0.35%
2019/12/12	3	10.45	0	0.00	10.45	3	838	0.36%
2019/12/10	6	10.45	0	0.00	10.45	6	816	0.73%
2019/12/06	0	0.00	2	10.15	10.15	-2	804	-0.25%
2019/12/05	0	0.00	12	10.10	10.15	-12	829	-1.45%
2019/11/27	0	0.00	18	9.92	10.10	-18	917	-1.96%
2019/11/26	0	0.00	82	9.93	9.92	-82	937	-8.75%
2019/11/19	100	10.00	20	9.99	10.00	80	1,108	7.22%
2019/11/18	0	0.00	1	9.98	9.97	-1	1,104	-0.09%
2019/11/15	20	9.99	0	0.00	9.99	20	1,101	1.82%
2019/11/14	12	9.93	0	0.00	9.96	12	1,094	1.10%
2019/11/11	0	0.00	1	9.98	9.95	-1	1,122	-0.09%
2019/11/08	0	0.00	17	9.92	10.35	-17	1,115	-1.52%
2019/11/07	0	0.00	20	9.80	9.88	-20	1,112	-1.80%
2019/11/06	0	0.00	29	9.89	9.85	-29	1,122	-2.58%
2019/11/05	6	9.81	77	9.80	9.84	-71	1,157	-6.14%
2019/11/04	0	9.71	0	0.00	9.77	0	1,178	0.00%
2019/11/01	20	9.77	15	9.77	9.77	5	1,178	0.42%
2019/10/31	0	0.00	32	9.80	9.75	-32	1,189	-2.69%
2019/10/30	0	0.00	88	9.79	9.78	-88	1,185	-7.42%
2019/10/29	26	9.87	0	0.00	9.80	26	1,182	2.20%
2019/10/24	26	9.97	0	0.00	9.96	26	1,175	2.21%
2019/10/23	27	9.99	0	0.00	10.05	27	1,169	2.31%
2019/10/22	33.1	10.14	0	0.00	10.00	33.1	1,165	2.84%
2019/10/18	1.1	9.95	0	0.00	9.96	1.1	1,156	0.10%
2019/10/17	10.1	9.97	0	0.00	9.97	10.1	1,156	0.87%
2019/10/16	11	9.95	0	0.00	9.95	11	1,158	0.95%
2019/10/14	10	10.00	0	0.00	9.98	10	1,186	0.84%
2019/10/09	0	0.00	12.1	10.05	10.05	-12.1	1,179	-1.03%
2019/10/08	0	10.00	0	0.00	10.05	0	1,164	0.00%
2019/10/07	45	9.92	0	0.00	10.40	45	1,130	3.98%
2019/10/04	105	9.52	1	9.65	9.65	104	1,065	9.76%	大買/鉅額交易
2019/10/03	0	9.20	0	0.00	9.23	0	1,037	0.00%
2019/08/19	0	0.00	2	6.55	6.63	-2	1,268	-0.16%
2019/08/16	0	0.00	10	6.62	6.60	-10	1,276	-0.78%
2019/08/15	0	0.00	3	6.55	6.56	-3	1,263	-0.24%
2019/08/12	0	0.00	4	6.04	6.05	-4	1,222	-0.33%
2019/07/29	5	6.37	0	0.00	6.33	5	1,330	0.38%
2019/07/01	1	6.06	0	0.00	6.07	1	1,363	0.07%
2019/06/21	0	0.00	2	6.02	6.03	-2	1,824	-0.11%
2019/06/19	1	6.04	0	0.00	6.04	1	1,819	0.05%
2019/06/04	0	0.00	2	6.12	6.11	-2	1,798	-0.11%
2019/05/29	0	0.00	20	6.41	6.32	-20	1,792	-1.12%
2019/05/28	20	6.49	1	6.36	6.41	19	1,763	1.08%
2019/05/27	2	6.40	3	6.60	6.64	-1	1,665	-0.06%
2019/05/24	4	6.47	3	6.32	6.30	1	1,576	0.06%
2019/05/21	0	0.00	2	6.05	6.08	-2	1,433	-0.14%
2019/05/20	2	6.12	1	6.21	6.14	1	1,423	0.07%
2019/05/16	0	0.00	3	5.98	5.97	-3	1,294	-0.23%
2019/05/14	5	6.20	0	0.00	6.20	5	1,257	0.40%
2019/05/09	0	0.00	1	5.76	5.72	-1	1,112	-0.09%
2019/05/03	0	0.00	1	5.75	5.75	-1	1,103	-0.09%
2019/04/18	0	0.00	2	5.84	5.81	-2	1,053	-0.19%
2019/04/01	0	0.00	7	5.87	6.00	-7	939	-0.75%
2019/03/29	9	5.95	5	5.85	5.84	4	891	0.45%
2019/03/28	1	6.08	0	0.00	6.09	1	787	0.13%
2019/03/19	0	5.14	0	0.00	5.16	0	518	0.00%
2019/03/14	0	0.00	2	5.34	5.32	-2	569	-0.35%
2019/02/14	0	0.00	10	4.88	4.88	-10	803	-1.24%
2019/02/13	0	0.00	1	4.86	4.87	-1	803	-0.12%
2019/01/28	0	4.82	0	0.00	4.87	0	802	0.00%
2019/01/25	2	4.78	0	0.00	4.81	2	803	0.25%
2018/12/25	10	4.91	0	0.00	4.94	10	829	1.21%
2018/12/22	1	4.86	0	0.00	4.99	1	817	0.12%
2018/12/21	0	0.00	20	4.81	4.87	-20	817	-2.45%
2018/12/19	0	0.00	1	5.01	4.98	-1	815	-0.12%
2018/12/11	0.5	5.10	0	0.00	5.08	0.5	807	0.06%
2018/12/10	0	0.00	1	5.25	5.11	-1	807	-0.12%
2018/12/07	0	0.00	4	5.33	5.37	-4	788	-0.51%
2018/12/06	30.5	5.73	4	5.76	5.50	26.5	761	3.48%
2018/12/05	1	5.07	0	0.00	5.63	1	660	0.15%
2018/12/04	0	0.00	2	5.11	5.12	-2	551	-0.36%
2018/12/03	0	0.00	1	4.78	4.81	-1	504	-0.20%
2018/11/29	1	4.66	0	0.00	4.67	1	496	0.20%
2018/11/07	2	4.47	0	0.00	4.45	2	546	0.37%
2018/11/02	0	0.00	10	4.46	4.46	-10	564	-1.77%
2018/10/25	10	4.43	0	0.00	4.46	10	568	1.76%
2018/10/09	2	4.91	10	4.92	4.92	-8	535	-1.49%
2018/10/05	10	4.88	4	4.84	4.82	6	542	1.11%
2018/06/19	0	0.00	1	6.46	6.28	-1	2,530	-0.04%
2018/06/15	1	6.35	2	6.40	6.22	-1	2,509	-0.04%
2018/06/12	2	7.05	5	7.10	6.78	-3	2,425	-0.12%
2018/06/11	0	0.00	5	6.57	6.78	-5	2,298	-0.22%
2018/06/08	6	6.21	11	6.39	6.17	-5	2,166	-0.23%
2018/06/07	3	6.66	10	6.61	6.50	-7	2,117	-0.33%
2018/06/05	0	0.00	4	6.61	6.75	-4	2,038	-0.20%
2018/06/04	3	6.49	18	6.53	6.49	-15	1,967	-0.76%
2018/06/01	19	6.94	14	6.86	6.83	5	1,879	0.27%
2018/05/31	15	6.71	0	0.00	6.71	15	1,686	0.89%
2018/05/30	15	5.93	11	6.09	6.10	4	1,422	0.28%
2018/05/29	4	5.47	0	0.00	5.55	4	1,169	0.34%
2018/05/22	0	0.00	2	5.18	5.09	-2	998	-0.20%
2018/05/18	4	5.43	3	5.45	5.44	1	924	0.11%
2018/05/17	8	5.45	2	5.48	5.63	6	865	0.69%
2018/05/16	4	5.22	7	5.10	5.31	-3	680	-0.44%
2018/05/14	5	4.95	0	0.00	4.95	5	487	1.03%
2018/04/23	0	4.57	0	0.00	4.59	0	440	0.00%
2018/04/17	0	4.57	0	0.00	4.59	0	460	0.00%
2018/01/17	1	4.74	0	0.00	4.75	1	343	0.29%
2018/01/12	1	4.71	0	0.00	4.75	1	322	0.31%