和成 (1810)-凱基-三峽券商分點個股進出

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

和成

(1810)

可現股當沖

股價
20.10
漲跌
▼0.05
漲幅
-0.25%
成交量
2,561張
產業
上市玻璃類股
161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

和成 (1810)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/05/28	0	0.00	1	20.05	20.10	-1	3,794	-0.03%
2024/05/27	5	19.80	1	20.00	20.15	4	3,759	0.11%
2024/05/24	13	21.14	9	21.86	20.35	4	3,680	0.11%
2024/05/23	1	20.55	8	20.16	20.65	-7	3,141	-0.22%
2024/05/20	0	0.00	1.1	19.00	19.00	-1.1	2,852	-0.04%
2024/05/17	0	0.00	6	19.10	18.85	-6	2,848	-0.21%
2024/05/15	1	18.95	0	0.00	18.75	1	2,886	0.03%
2024/05/14	0	0.00	2	19.15	19.10	-2	2,876	-0.07%
2024/05/13	3	18.65	0	0.00	18.80	3	2,851	0.11%
2024/05/10	0	0.00	1	18.85	18.85	-1	2,846	-0.04%
2024/05/09	0	0.00	1	18.95	18.80	-1	2,844	-0.04%
2024/05/06	2	18.80	0	0.00	18.70	2	2,811	0.07%
2024/05/03	2	19.15	0	0.00	19.00	2	2,787	0.07%
2024/05/02	2	19.30	2	19.38	19.50	0	2,765	0.00%
2024/04/30	2	19.38	1	19.70	19.45	1	2,763	0.04%
2024/04/29	2	19.70	12	19.82	19.65	-10	2,743	-0.36%
2024/04/25	2	19.83	37	20.10	19.75	-35	2,704	-1.29%
2024/04/24	0	0.00	10	19.80	19.85	-10	2,670	-0.37%
2024/04/23	3	19.85	2	19.88	19.85	1	2,644	0.04%
2024/04/22	2	19.35	0	0.00	19.00	2	2,627	0.08%
2024/04/19	0	0.00	9	20.17	19.95	-9	2,584	-0.35%
2024/04/18	13	21.02	19	21.22	21.00	-6	2,425	-0.25%
2024/04/17	15	22.26	13	22.02	21.75	2	2,195	0.09%
2024/04/16	66	20.76	21	20.78	20.90	45	1,445	3.11%
2024/04/15	10	18.40	2	17.93	19.00	8	1,050	0.76%
2024/04/12	1	17.20	3	17.27	17.30	-2	947	-0.21%
2024/04/11	1	17.50	0	0.00	17.40	1	946	0.11%
2024/04/10	1	17.80	2	17.90	17.80	-1	945	-0.11%
2024/04/09	0	0.00	3	17.75	17.60	-3	932	-0.32%
2024/04/03	2	17.43	1	17.65	17.35	1	938	0.11%
2024/04/02	2	17.40	0	0.00	17.40	2	937	0.21%
2024/04/01	4	17.68	1	17.75	17.60	3	938	0.32%
2024/03/29	2	17.43	1.1	17.62	17.40	0.9	937	0.10%
2024/03/28	2	17.75	0	0.00	17.90	2	930	0.21%
2024/03/27	2	17.65	7	17.76	17.80	-5	895	-0.56%
2024/03/26	3	17.00	0	0.00	16.90	3	853	0.35%
2024/03/25	0.1	17.10	3	17.10	17.10	-2.9	853	-0.34%
2024/03/22	1	16.40	3	16.47	16.80	-2	848	-0.24%
2024/03/21	1	16.15	0	0.00	16.20	1	847	0.12%
2024/03/20	9	16.22	0	0.00	16.10	9	861	1.05%
2024/03/19	4	16.51	1	16.35	16.35	3	851	0.35%
2024/03/15	4	16.38	16	16.34	16.65	-12	863	-1.39%
2024/03/14	2	16.58	0	0.00	16.45	2	854	0.23%
2024/03/13	2	16.90	0	0.00	16.75	2	857	0.23%
2024/03/12	0	0.00	2	17.60	17.55	-2	846	-0.24%
2024/03/11	1	17.30	1	17.25	17.35	0	840	0.00%
2024/03/08	3	17.02	0	0.00	16.95	3	840	0.36%
2024/03/05	1	17.75	0	0.00	17.65	1	848	0.12%
2024/02/29	0	0.00	5	17.70	17.70	-5	856	-0.58%
2024/02/26	0	0.00	5	17.94	17.90	-5	887	-0.56%
2024/02/23	1	17.50	0	0.00	17.50	1	870	0.11%
2024/02/22	0	0.00	1	17.70	17.80	-1	874	-0.11%
2024/02/20	0	0.00	31	17.56	17.55	-31	871	-3.56%
2024/02/19	0	0.00	24	17.66	17.80	-24	870	-2.76%
2024/02/16	30	17.35	2	17.23	17.10	28	842	3.32%
2024/02/05	1	16.80	0	0.00	16.85	1	809	0.12%
2024/02/02	0	0.00	1	17.10	17.00	-1	810	-0.12%
2024/01/30	1	16.95	1	17.05	17.05	0	846	0.00%
2024/01/26	0	0.00	1	17.05	17.15	-1	858	-0.12%
2024/01/24	0	0.00	2	17.30	17.30	-2	858	-0.23%
2024/01/19	1	16.85	1	16.95	17.00	0	851	0.00%
2024/01/18	2	17.00	1	16.85	17.00	1	856	0.12%
2024/01/17	11	16.85	3	16.72	16.80	8	854	0.94%
2024/01/16	12	17.36	0	0.00	17.20	12	834	1.44%
2024/01/15	0	0.00	6	18.18	17.90	-6	812	-0.74%
2024/01/12	0	0.00	2	17.70	17.55	-2	783	-0.26%
2024/01/10	8	17.60	1	18.25	17.45	7	778	0.90%
2024/01/09	7	17.91	0	0.00	17.70	7	743	0.94%
2024/01/08	2	18.25	12	18.43	18.15	-10	736	-1.36%
2024/01/05	0	0.00	100.3	18.10	18.10	-100.3	739	-13.56%
2023/12/29	9	18.06	0	0.00	18.15	9	784	1.15%
2023/12/27	1	18.40	1	18.55	18.50	0	777	0.00%
2023/12/25	1	18.40	0	0.00	18.40	1	772	0.13%
2023/12/22	0	0.00	2	18.50	18.65	-2	775	-0.26%
2023/12/21	0	0.00	3	18.48	18.50	-3	782	-0.38%
2023/12/20	0	0.00	2	18.35	18.50	-2	790	-0.25%
2023/12/19	2	18.03	10	18.05	18.05	-8	791	-1.01%
2023/12/18	0	0.00	2	18.45	18.45	-2	800	-0.25%
2023/12/14	0	0.00	2	18.15	18.10	-2	794	-0.25%
2023/12/12	0	0.00	5	18.07	18.15	-5	855	-0.58%
2023/12/11	3	17.82	0	0.00	17.85	3	864	0.35%
2023/12/07	0	0.00	12	18.09	18.10	-12	889	-1.35%
2023/12/06	2	18.20	1	18.15	18.10	1	957	0.10%
2023/12/05	5	18.09	0	0.00	18.10	5	1,003	0.50%
2023/12/04	1	18.40	2	18.40	18.30	-1	1,008	-0.10%
2023/12/01	1	18.15	1	18.40	18.10	0	1,011	0.00%
2023/11/30	3	18.15	1	18.30	18.20	2	1,023	0.20%
2023/11/29	4	18.36	0	0.00	18.35	4	1,047	0.38%
2023/11/28	2	18.60	1	18.60	18.60	1	1,116	0.09%
2023/11/27	3	18.55	0	0.00	18.40	3	1,223	0.25%
2023/11/24	0	0.00	4	19.00	18.80	-4	1,256	-0.32%
2023/11/23	1	18.65	1	18.80	18.60	0	1,385	0.00%
2023/11/21	0	0.00	3	18.70	18.70	-3	1,565	-0.19%
2023/11/20	0	0.00	2	18.65	18.60	-2	1,593	-0.13%
2023/11/17	2	18.40	0	0.00	18.45	2	1,638	0.12%
2023/11/16	2	18.53	1	18.70	18.65	1	1,640	0.06%
2023/11/15	0	0.00	1	18.50	18.35	-1	1,633	-0.06%
2023/11/14	2	18.25	1	18.55	18.25	1	1,639	0.06%
2023/11/08	1	18.70	0	0.00	18.65	1	1,697	0.06%
2023/11/06	0	0.00	1	18.80	18.75	-1	1,691	-0.06%
2023/11/03	1	18.35	1	18.40	18.40	0	1,693	0.00%
2023/11/02	0	0.00	1	18.15	18.25	-1	1,709	-0.06%
2023/10/31	1	17.90	0	0.00	17.75	1	1,725	0.06%
2023/10/30	3	18.15	0	0.00	18.15	3	1,756	0.17%
2023/10/27	0	0.00	1	18.15	18.10	-1	1,788	-0.06%
2023/10/26	3	18.02	2	18.25	17.95	1	1,813	0.06%
2023/10/25	1	18.05	1	18.25	18.10	0	1,814	0.00%
2023/10/23	0	0.00	2	17.90	17.85	-2	1,838	-0.11%
2023/10/20	1	17.70	2	17.40	17.70	-1	1,880	-0.05%
2023/10/19	1	17.75	1	17.70	17.80	0	1,900	0.00%
2023/10/18	4	17.91	2	17.88	17.70	2	1,922	0.10%
2023/10/16	3	18.67	2	18.60	18.40	1	1,961	0.05%
2023/10/13	0	0.00	1	18.95	18.75	-1	1,997	-0.05%
2023/10/12	5	18.84	0	0.00	18.95	5	2,026	0.25%
2023/10/11	2	19.25	7	19.86	19.20	-5	2,033	-0.25%
2023/10/06	2	19.10	1	19.10	19.00	1	2,044	0.05%
2023/10/05	1	19.10	0	0.00	19.10	1	2,083	0.05%
2023/10/04	3	18.68	3	18.80	18.95	0	2,108	0.00%
2023/10/03	1	19.75	0	0.00	19.20	1	2,122	0.05%
2023/10/02	1	19.55	1	19.70	19.65	0	2,154	0.00%
2023/09/28	0	0.00	4	19.66	19.55	-4	2,181	-0.18%
2023/09/27	1	19.35	0	0.00	19.35	1	2,201	0.05%
2023/09/26	3	19.53	1	19.35	19.30	2	2,247	0.09%
2023/09/25	0	0.00	1	19.95	19.90	-1	2,271	-0.04%
2023/09/22	3	19.70	1	20.00	19.70	2	2,302	0.09%
2023/09/21	3	19.73	1	19.75	19.75	2	2,316	0.09%
2023/09/20	3	20.13	1	20.10	20.05	2	2,354	0.08%
2023/09/19	2	20.15	1	20.20	20.15	1	2,385	0.04%
2023/09/18	2	20.40	1	20.65	20.40	1	2,410	0.04%
2023/09/15	23	20.34	0	0.00	20.10	23	2,439	0.94%
2023/09/14	0	0.00	1	21.35	21.10	-1	2,544	-0.04%
2023/09/13	1	20.65	1	20.70	21.15	0	2,812	0.00%
2023/09/12	1	21.20	0	0.00	20.75	1	3,049	0.03%
2023/09/08	0	0.00	7	21.59	21.55	-7	3,032	-0.23%
2023/09/07	2	20.93	1	21.00	20.95	1	3,043	0.03%
2023/09/06	1	21.15	2	21.25	21.15	-1	3,070	-0.03%
2023/09/05	3	21.23	2	21.30	21.50	1	3,098	0.03%
2023/09/04	2	21.68	0	0.00	21.50	2	3,131	0.06%
2023/09/01	21	22.20	10	21.65	21.75	11	3,149	0.35%
2023/08/31	10	21.75	3	22.00	21.25	7	3,199	0.22%
2023/08/30	1	20.70	0	0.00	21.15	1	3,351	0.03%
2023/08/29	15	20.59	13	20.48	20.60	2	3,339	0.06%
2023/08/28	5	20.68	9	20.97	21.65	-4	3,215	-0.12%
2023/08/25	1	19.80	0	0.00	19.70	1	3,074	0.03%
2023/08/24	0	0.00	4	19.85	19.90	-4	3,082	-0.13%
2023/08/23	4	19.50	5	19.96	19.45	-1	3,076	-0.03%
2023/08/22	1	19.30	2	19.80	19.30	-1	3,075	-0.03%
2023/08/21	3	19.55	0	0.00	19.45	3	3,126	0.10%
2023/08/18	2	19.55	0	0.00	19.50	2	3,241	0.06%
2023/08/17	0	0.00	1	19.90	19.70	-1	3,309	-0.03%
2023/08/16	6	19.42	0	0.00	19.40	6	3,364	0.18%
2023/08/15	0	0.00	5	19.84	19.75	-5	3,445	-0.15%
2023/08/14	2	19.45	2	19.50	19.45	0	3,499	0.00%
2023/08/10	3	20.27	0	0.00	20.10	3	3,631	0.08%
2023/08/09	1	21.00	0	0.00	20.85	1	3,669	0.03%
2023/08/02	2	21.13	3	21.45	21.20	-1	4,096	-0.02%
2023/08/01	0	0.00	4	21.43	21.30	-4	4,220	-0.09%
2023/07/31	0	0.00	3	21.55	21.35	-3	4,247	-0.07%
2023/07/28	1	21.00	3	21.00	21.00	-2	4,259	-0.05%
2023/07/27	4	21.15	1	21.25	21.30	3	4,313	0.07%
2023/07/26	5	21.00	0	0.00	21.00	5	4,348	0.11%
2023/07/25	3	21.20	0	0.00	21.15	3	4,434	0.07%
2023/07/24	1	20.95	0	0.00	20.85	1	4,518	0.02%
2023/07/21	4	21.88	1	21.70	21.50	3	4,548	0.07%
2023/07/20	1	21.70	5	21.85	22.15	-4	4,614	-0.09%
2023/07/19	1	21.60	2	21.55	21.20	-1	4,665	-0.02%
2023/07/18	4	21.40	0	0.00	21.25	4	4,831	0.08%
2023/07/17	5	21.58	4	22.08	21.90	1	5,591	0.02%
2023/07/14	4	22.29	0	0.00	22.15	4	6,436	0.06%
2023/07/13	4	22.31	2	22.45	22.20	2	6,752	0.03%
2023/07/12	5	23.16	8	23.32	22.80	-3	6,958	-0.04%
2023/07/11	10	23.48	3	23.40	23.40	7	7,134	0.10%
2023/07/10	0	0.00	3	23.87	23.75	-3	7,551	-0.04%
2023/07/07	3	23.37	0	0.00	23.45	3	7,612	0.04%
2023/07/06	10	23.86	3	24.05	23.80	7	7,605	0.09%
2023/07/05	2	23.95	0	0.00	23.90	2	7,638	0.03%
2023/07/04	3	24.02	0	0.00	23.85	3	7,674	0.04%
2023/07/03	1	24.25	6	24.59	24.45	-5	7,694	-0.06%
2023/06/30	0	0.00	3	25.10	24.40	-3	7,668	-0.04%
2023/06/29	2	24.03	1	24.00	24.00	1	7,630	0.01%
2023/06/28	2	24.08	3	24.37	23.95	-1	7,620	-0.01%
2023/06/27	9	23.89	0	0.00	23.65	9	7,638	0.12%
2023/06/26	2	24.03	1	24.25	24.15	1	7,813	0.01%
2023/06/21	4	24.56	2	24.58	24.50	2	7,844	0.03%
2023/06/20	15	25.23	1	24.80	25.00	14	7,823	0.18%
2023/06/19	6	25.50	6	25.95	25.55	0	7,690	0.00%
2023/06/16	10	25.65	18	24.97	24.50	-8	7,418	-0.11%
2023/06/15	1	23.30	8	23.89	24.15	-7	7,180	-0.10%
2023/06/14	10	23.67	1	23.60	23.50	9	7,146	0.13%
2023/06/13	12	24.10	25	23.95	23.95	-13	7,153	-0.18%
2023/06/12	3	23.38	4	23.30	23.35	-1	7,116	-0.01%
2023/06/09	10	23.81	0	0.00	23.80	10	7,111	0.14%
2023/06/08	2	24.00	1	24.00	24.05	1	7,114	0.01%
2023/06/07	1	24.45	5	24.41	24.25	-4	7,164	-0.06%
2023/06/06	13	24.53	0	0.00	24.10	13	7,166	0.18%
2023/06/05	2	24.90	10	24.78	25.05	-8	7,125	-0.11%
2023/06/02	6	23.38	0	0.00	23.35	6	6,928	0.09%
2023/06/01	1	23.35	0	0.00	23.60	1	7,005	0.01%
2023/05/31	1	23.30	0	0.00	23.45	1	7,085	0.01%
2023/05/30	7	23.21	0	0.00	23.25	7	7,087	0.10%
2023/05/29	5	23.75	2	23.83	23.65	3	7,096	0.04%
2023/05/26	1	23.30	0	0.00	23.20	1	7,126	0.01%
2023/05/25	1	23.80	0.1	23.85	23.85	0.9	7,262	0.01%
2023/05/24	2	24.80	1	25.00	24.60	1	7,428	0.01%
2023/05/23	1	23.70	2	24.03	24.50	-1	7,584	-0.01%
2023/05/22	5	23.70	2	24.00	24.05	3	7,605	0.04%
2023/05/19	3	23.40	0	0.00	23.25	3	7,708	0.04%
2023/05/18	0	0.00	0.3	23.37	23.30	-0.3	7,672	0.00%
2023/05/17	2.1	23.06	5	23.24	24.00	-2.9	7,640	-0.04%
2023/05/16	2	23.25	5	23.20	23.20	-3	7,584	-0.04%
2023/05/15	2.2	23.11	1	23.20	23.25	1.2	7,748	0.02%
2023/05/12	6	23.87	7	24.57	23.75	-1	8,238	-0.01%
2023/05/11	6	23.87	7	24.57	23.50	-1	8,319	-0.01%
2023/05/10	3	25.77	0	0.00	25.60	3	8,203	0.04%
2023/05/09	3	25.40	1	25.80	25.20	2	8,140	0.02%
2023/05/08	2	25.95	0	0.00	26.00	2	8,070	0.02%
2023/05/04	3	28.08	3	27.95	27.95	0	8,130	0.00%
2023/05/03	6	27.95	0	0.00	28.00	6	8,410	0.07%
2023/05/02	5	27.50	1	27.55	27.50	4	8,385	0.05%
2023/04/27	3	27.90	3.2	28.21	28.30	-0.2	8,357	0.00%
2023/04/26	1	26.95	0	0.00	26.95	1	8,285	0.01%
2023/04/25	3.2	26.88	2	26.70	26.95	1.2	8,274	0.01%
2023/04/24	2	26.30	3	25.63	26.85	-1	8,239	-0.01%
2023/04/21	2	25.13	3	25.40	25.45	-1	8,249	-0.01%
2023/04/20	9	28.38	43.1	28.50	27.10	-34.1	8,126	-0.42%
2023/04/19	60.1	28.40	11	28.12	27.80	49.1	7,398	0.66%
2023/04/18	5	27.55	0	0.00	27.70	5	6,568	0.08%
2023/04/17	1	24.85	17	25.19	25.20	-16	6,327	-0.25%
2023/04/14	1	22.95	6	22.95	22.95	-5	6,122	-0.08%
2023/04/13	0	0.00	35	19.90	20.90	-35	6,082	-0.58%
2023/04/12	0	0.00	3	19.02	19.00	-3	5,893	-0.05%
2023/04/11	12	18.70	0	0.00	18.60	12	5,889	0.20%
2023/04/10	9	18.84	1	18.80	18.80	8	6,026	0.13%
2023/04/06	0	0.00	6	18.50	18.55	-6	6,525	-0.09%
2023/03/31	2	18.05	1	18.30	18.05	1	6,581	0.02%
2023/03/30	14	18.24	0	0.00	18.15	14	6,728	0.21%
2023/03/29	2	18.20	0	0.00	18.20	2	7,074	0.03%
2023/03/28	7	18.32	1	18.40	18.40	6	7,402	0.08%
2023/03/27	0	0.00	14	18.95	19.00	-14	7,692	-0.18%
2023/03/24	6	17.96	2	17.93	17.90	4	9,060	0.04%
2023/03/23	1	17.70	0	0.00	18.00	1	9,370	0.01%
2023/03/22	0	0.00	3	17.60	17.60	-3	9,426	-0.03%
2023/03/21	0.2	17.65	1	17.85	17.60	-0.8	9,453	-0.01%
2023/03/20	1	17.50	5	17.58	17.75	-4	9,546	-0.04%
2023/03/17	2	17.48	3	17.65	17.60	-1	9,593	-0.01%
2023/03/16	2	17.45	0	0.00	17.30	2	9,670	0.02%
2023/03/15	4	17.96	0	0.00	17.85	4	9,719	0.04%
2023/03/14	7	18.01	27	17.94	17.95	-20	9,804	-0.20%
2023/03/13	3	17.93	0	0.00	18.05	3	9,878	0.03%
2023/03/10	2	18.48	0	0.00	18.20	2	9,949	0.02%
2023/03/09	2	19.20	1	19.20	19.15	1	9,959	0.01%
2023/03/08	1	19.55	0	0.00	19.50	1	10,085	0.01%
2023/03/07	16	19.80	0	0.00	19.40	16	10,293	0.16%
2023/03/06	0	0.00	1	19.80	19.65	-1	11,295	-0.01%
2023/03/03	6	19.65	5	19.70	19.50	1	12,572	0.01%
2023/03/01	3	19.13	1	19.10	19.10	2	13,676	0.01%
2023/02/24	2	19.23	1	19.25	19.15	1	13,861	0.01%
2023/02/23	5	19.82	2	19.60	19.60	3	13,944	0.02%
2023/02/22	2	19.60	5	19.85	19.85	-3	13,896	-0.02%
2023/02/21	12	19.72	13	19.72	19.40	-1	13,698	-0.01%
2023/02/20	0	0.00	10	18.95	19.30	-10	13,433	-0.07%
2023/02/17	6	19.22	5	19.05	19.05	1	13,352	0.01%
2023/02/16	2	18.78	1	18.80	18.75	1	13,184	0.01%
2023/02/15	0	0.00	1	18.65	18.65	-1	13,158	-0.01%
2023/02/14	3	18.68	1	18.80	18.65	2	13,140	0.02%
2023/02/13	4	19.36	1	19.00	19.00	3	13,110	0.02%
2023/02/10	40	19.63	46	19.74	19.65	-6	13,056	-0.05%
2023/02/09	10	18.90	1	18.90	18.65	9	12,600	0.07%
2023/02/08	2	18.35	25	18.40	18.35	-23	12,507	-0.18%
2023/02/03	2	18.73	0	0.00	18.75	2	12,368	0.02%
2023/02/02	1	19.10	2	19.30	19.00	-1	12,302	-0.01%
2023/02/01	68	19.32	12	18.61	19.70	56	12,087	0.46%
2023/01/31	0	0.00	1	18.00	18.05	-1	11,769	-0.01%
2023/01/30	0	0.00	5	17.99	17.85	-5	11,732	-0.04%
2023/01/17	0	0.00	1	17.40	17.60	-1	11,657	-0.01%
2023/01/16	1	17.40	0	0.00	17.55	1	11,617	0.01%
2023/01/13	1	17.25	0	0.00	17.25	1	11,563	0.01%
2023/01/11	1	18.00	2	17.83	17.65	-1	11,472	-0.01%
2023/01/10	5	17.64	3	17.83	17.55	2	11,383	0.02%
2023/01/09	4	18.10	150	18.20	18.00	-146	11,324	-1.29%	大賣/鉅額交易
2023/01/06	1	18.05	2	18.15	18.10	-1	11,263	-0.01%
2023/01/05	7	18.45	4	18.54	18.15	3	11,221	0.03%
2023/01/04	0	0.00	3	18.63	18.45	-3	11,130	-0.03%
2023/01/03	3	18.55	3	18.58	18.60	0	11,087	0.00%
2022/12/30	12	18.84	21	18.75	18.50	-9	10,917	-0.08%
2022/12/29	2	18.10	5	18.04	18.35	-3	10,673	-0.03%
2022/12/28	3	18.32	4	19.05	18.20	-1	10,605	-0.01%
2022/12/27	9	19.31	1	19.15	19.00	8	10,465	0.08%
2022/12/26	0	0.00	5	18.82	19.10	-5	10,128	-0.05%
2022/12/23	2	17.95	1	17.75	18.00	1	9,852	0.01%
2022/12/22	2	18.00	2	17.78	17.90	0	9,727	0.00%
2022/12/21	7	18.09	7.7	17.98	17.80	-0.7	9,566	-0.01%
2022/12/20	4	18.90	10	18.10	18.10	-6	9,209	-0.07%
2022/12/19	155	19.60	0	0.00	19.30	155	8,864	1.75%	大買/鉅額交易
2022/12/16	33	22.75	45	22.00	21.30	-12	8,502	-0.14%
2022/12/15	30	20.65	155	22.10	22.10	-125	6,921	-1.81%	大賣/鉅額交易
2022/12/13	1	19.35	1	19.30	19.30	0	6,464	0.00%
2022/12/12	4	19.24	0	0.00	19.30	4	6,420	0.06%
2022/12/09	1	20.75	1	20.80	20.65	0	6,328	0.00%
2022/12/06	30	20.54	0	0.00	20.55	30	6,082	0.49%
2022/12/05	29	20.60	1	20.70	20.20	28	5,976	0.47%
2022/12/02	29	20.95	0	0.00	20.05	29	5,875	0.49%
2022/12/01	31	20.75	0	0.00	20.75	31	5,764	0.54%
2022/11/30	29	20.70	3	21.20	20.60	26	5,660	0.46%
2022/11/29	7	21.77	2.1	22.78	21.30	5	5,489	0.09%
2022/11/28	158.1	19.15	5	19.84	21.60	153.1	5,200	2.94%	大買/鉅額交易
2022/11/25	12	18.81	38	19.94	19.65	-26	4,141	-0.63%
2022/11/24	111	17.61	9.6	18.11	18.35	101.4	2,753	3.68%	大買/鉅額交易
2022/11/23	20	16.65	2	16.70	16.70	18	1,631	1.10%
2022/11/22	10	15.20	2	15.20	15.20	8	1,502	0.53%
2022/11/21	0.3	13.85	0	0.00	13.85	0.3	1,288	0.03%
2022/11/17	0	0.00	1	12.30	12.30	-1	1,022	-0.10%
2022/11/16	2	12.35	1	12.55	12.25	1	999	0.10%
2022/11/15	3	12.20	6	12.38	12.55	-3	999	-0.30%
2022/11/11	4	12.78	1	12.35	12.35	3	999	0.30%
2022/11/10	1	12.95	2	13.10	12.95	-1	971	-0.10%
2022/11/09	2	13.10	0	0.00	12.90	2	987	0.20%
2022/11/08	7	12.96	8	13.50	13.50	-1	945	-0.11%
2022/11/07	3	13.20	0	0.00	13.20	3	830	0.36%
2022/10/27	0	0.00	0.8	10.95	10.95	-0.8	668	-0.12%
2022/10/26	5	10.60	0	0.00	10.55	5	667	0.75%
2022/10/07	1	10.30	0	0.00	10.30	1	662	0.15%
2022/10/06	0	0.00	2	10.13	10.30	-2	655	-0.31%
2022/10/04	2	10.05	0	0.00	10.00	2	634	0.32%
2022/09/21	2	10.50	2	10.50	10.50	0	551	0.00%
2022/09/14	0	0.00	1	10.50	10.55	-1	558	-0.18%
2022/09/06	2	10.80	2	10.65	10.65	0	553	0.00%
2022/09/02	2	10.80	1	10.85	10.75	1	550	0.18%
2022/09/01	2	10.80	2	10.85	10.85	0	556	0.00%
2022/08/31	2	10.85	2	10.95	11.00	0	551	0.00%
2022/08/29	2	10.90	2	10.90	10.95	0	538	0.00%
2022/08/26	2	11.15	2	11.15	11.15	0	528	0.00%
2022/08/25	2	11.25	2	11.20	11.20	0	520	0.00%
2022/08/12	0	0.00	2	11.00	11.05	-2	481	-0.42%
2022/08/11	0	0.00	2	10.90	10.90	-2	472	-0.42%
2022/08/10	4	10.88	2	10.95	10.85	2	467	0.43%
2022/08/08	2	10.90	0	0.00	10.70	2	463	0.43%
2022/08/04	2	11.05	2	10.95	10.95	0	437	0.00%
2022/08/03	2	11.35	2	11.25	11.25	0	502	0.00%
2022/08/02	2	11.40	2	11.50	11.50	0	505	0.00%
2022/07/29	2	11.25	2	11.30	11.40	0	509	0.00%
2022/07/28	2	11.20	2	11.30	11.30	0	511	0.00%
2022/07/27	2	11.15	4	11.20	11.25	-2	512	-0.39%
2022/07/26	2	11.40	0	0.00	11.40	2	512	0.39%
2022/07/15	2	11.05	2	11.10	11.10	0	553	0.00%
2022/06/20	2	11.70	2	11.45	11.45	0	909	0.00%
2022/06/16	2	12.35	2	12.20	12.20	0	922	0.00%
2022/06/13	2	12.40	2	12.40	12.40	0	967	0.00%
2022/06/10	0	0.00	2	12.70	12.70	-2	991	-0.20%
2022/06/09	1	12.60	0	0.00	12.60	1	1,006	0.10%
2022/06/08	2	12.65	2	12.70	12.70	0	1,023	0.00%
2022/06/06	2	12.65	2	12.65	12.65	0	1,077	0.00%
2022/06/02	1	12.70	0	0.00	12.70	1	1,090	0.09%
2022/05/17	0	0.00	1	12.65	12.60	-1	1,217	-0.08%
2022/05/12	0	0.00	15	12.35	12.35	-15	1,247	-1.20%
2022/05/11	1	12.45	0	0.00	12.40	1	1,236	0.08%
2022/04/21	1	14.80	0	0.00	14.75	1	1,357	0.07%
2022/03/22	0	0.00	3	16.75	16.70	-3	1,907	-0.16%
2022/02/16	2	14.85	2	14.90	14.85	0	3,031	0.00%
2022/02/15	2	14.90	2	14.85	14.85	0	3,074	0.00%
2022/02/14	1	14.90	6	14.95	15.00	-5	3,238	-0.15%
2022/01/25	2	14.80	0	0.00	14.70	2	3,502	0.06%
2022/01/19	0	0.00	10	15.80	15.70	-10	3,506	-0.29%
2022/01/14	5	15.90	0	0.00	15.90	5	3,510	0.14%
2022/01/12	2	16.10	2	16.15	16.15	0	3,492	0.00%
2022/01/11	2	16.65	2	16.50	16.50	0	3,456	0.00%
2022/01/10	1	17.40	1	17.10	17.00	0	3,487	0.00%
2022/01/05	13	16.88	12	16.88	16.80	1	3,581	0.03%
2022/01/03	6	17.45	0	0.00	17.25	6	3,654	0.16%
2021/12/29	1	17.60	0	0.00	17.90	1	3,653	0.03%
2021/12/28	5	17.45	1	17.50	17.40	4	3,604	0.11%
2021/12/24	0	0.00	33	17.81	17.80	-33	3,722	-0.89%
2021/12/23	0	0.00	2	17.55	17.55	-2	3,704	-0.05%
2021/12/22	32	17.20	0	0.00	17.45	32	3,729	0.86%
2021/12/21	2	17.00	2	17.30	17.60	0	3,716	0.00%
2021/12/20	0	0.00	2	17.30	17.35	-2	3,728	-0.05%
2021/12/17	1	17.10	0	0.00	17.00	1	3,602	0.03%
2021/12/16	1	17.10	0	0.00	17.20	1	3,586	0.03%
2021/12/15	0	0.00	18	17.21	17.40	-18	3,580	-0.50%
2021/12/10	5	16.44	4	16.45	16.35	1	3,315	0.03%
2021/12/09	2	16.25	0	0.00	16.25	2	3,300	0.06%
2021/12/08	5	16.90	0	0.00	16.30	5	3,303	0.15%
2021/12/06	10	16.40	2	16.50	16.35	8	3,230	0.25%
2021/12/03	6	16.50	5	16.24	16.15	1	3,186	0.03%
2021/12/02	1	15.90	0	0.00	16.00	1	3,121	0.03%
2021/12/01	0	0.00	2	16.05	16.35	-2	3,095	-0.06%
2021/11/30	2	16.15	2	16.20	15.95	0	3,069	0.00%
2021/11/26	1	15.90	0	0.00	15.70	1	3,019	0.03%
2021/11/25	6	16.24	0	0.00	16.00	6	2,963	0.20%
2021/11/24	0	0.00	1	16.45	16.35	-1	2,922	-0.03%
2021/11/23	13	17.03	1	17.00	16.25	12	2,876	0.42%
2021/11/18	2	16.45	0	0.00	16.75	2	2,588	0.08%
2021/11/17	10	16.50	25	16.75	16.75	-15	2,477	-0.61%
2021/11/16	0	0.00	5	14.89	15.25	-5	2,292	-0.22%
2021/11/15	7	14.61	2	14.48	14.45	5	2,200	0.23%
2021/11/12	5	14.79	2	15.25	14.70	3	2,164	0.14%
2021/11/11	5	14.78	4	14.88	15.05	1	2,116	0.05%
2021/11/10	1	15.50	0	0.00	15.60	1	1,958	0.05%
2021/11/04	0	0.00	11	14.52	14.65	-11	1,671	-0.66%
2021/11/02	0	0.00	10	14.00	13.90	-10	1,640	-0.61%
2021/10/22	0	0.00	1	13.05	13.10	-1	1,480	-0.07%
2021/10/21	0	0.00	1	12.75	13.20	-1	1,463	-0.07%
2021/10/20	4	12.93	2	12.95	12.95	2	1,452	0.14%
2021/10/19	1	12.80	1	12.95	13.00	0	1,438	0.00%
2021/10/18	3	12.93	1	12.70	12.70	2	1,434	0.14%
2021/10/15	7	13.31	4	13.43	13.30	3	1,396	0.21%
2021/10/14	2	13.30	12	13.38	13.50	-10	1,383	-0.72%
2021/10/13	5	13.83	2	13.50	13.50	3	1,334	0.22%
2021/10/12	0	0.00	7	14.79	14.85	-7	1,257	-0.56%
2021/10/08	0	0.00	10	14.50	13.85	-10	1,160	-0.86%
2021/10/07	0	0.00	1	13.85	14.20	-1	1,148	-0.09%
2021/10/06	2	13.65	2	13.60	13.65	0	1,143	0.00%
2021/10/05	4	13.73	2	13.65	13.90	2	1,135	0.18%
2021/10/04	1	13.90	1	13.60	13.70	0	1,109	0.00%
2021/10/01	2	13.45	1	13.25	13.25	1	1,036	0.10%
2021/09/29	0	0.00	5	14.35	14.05	-5	1,092	-0.46%
2021/09/27	0	0.00	5	13.50	13.60	-5	987	-0.51%
2021/09/17	0	0.00	13	12.15	12.15	-13	1,247	-1.04%
2021/09/15	0	0.00	3.6	11.96	12.05	-3.6	1,294	-0.28%
2021/09/13	0	0.00	1	12.15	12.00	-1	1,317	-0.08%
2021/09/06	4	11.43	4	11.45	11.40	0	1,365	0.00%
2021/08/31	0	0.00	2	11.50	11.50	-2	1,428	-0.14%
2021/08/30	2	11.40	0	0.00	11.50	2	1,465	0.14%
2021/08/27	6	11.28	6	11.37	11.50	0	1,566	0.00%
2021/08/26	0	0.00	2	11.50	11.45	-2	1,622	-0.12%
2021/08/18	2	10.25	2	10.35	10.80	0	1,738	0.00%
2021/08/17	2	10.45	2	10.55	10.45	0	1,785	0.00%
2021/08/13	2	11.00	2	10.95	10.95	0	2,492	0.00%
2021/08/12	2	11.25	82	11.32	11.15	-80	2,494	-3.21%
2021/08/11	2	11.30	2	11.40	11.40	0	2,508	0.00%
2021/08/09	0	0.00	10	11.80	11.75	-10	2,599	-0.38%
2021/08/06	4	11.60	2	11.65	11.65	2	2,628	0.08%
2021/08/02	0	0.00	100	11.60	11.65	-100	2,958	-3.38%
2021/07/30	0	0.00	1	11.55	11.55	-1	3,006	-0.03%
2021/07/28	6	11.47	6	11.50	11.50	0	3,279	0.00%
2021/07/27	2	11.70	2	11.80	11.70	0	3,366	0.00%
2021/07/22	2	11.60	2	11.55	11.55	0	4,014	0.00%
2021/07/21	10	11.86	1	11.55	11.55	9	4,064	0.22%
2021/07/16	1	12.15	0	0.00	12.10	1	4,309	0.02%
2021/07/15	3	11.90	0	0.00	12.05	3	4,390	0.07%
2021/07/14	2	11.85	2	11.95	11.90	0	4,485	0.00%
2021/07/13	88	12.03	2	11.90	11.90	86	4,592	1.87%
2021/07/12	5	12.30	2	12.35	12.35	3	4,638	0.06%
2021/07/09	3	12.30	4	12.43	12.35	-1	4,743	-0.02%
2021/07/08	10	12.40	10	12.50	12.35	0	4,800	0.00%
2021/07/07	10	12.30	9	12.37	12.30	1	4,785	0.02%
2021/07/06	8	12.40	9	12.41	12.50	-1	4,806	-0.02%
2021/07/05	12	12.13	10	12.20	12.15	2	4,735	0.04%
2021/07/02	5	12.30	0	0.00	12.20	5	4,744	0.11%
2021/07/01	17	12.87	24	13.80	12.35	-7	4,905	-0.14%
2021/06/30	20	13.20	20	13.34	13.35	0	4,727	0.00%
2021/06/25	9	12.16	9	12.23	12.20	0	4,671	0.00%
2021/06/24	1	11.85	1	12.00	12.15	0	4,682	0.00%
2021/06/22	0	0.00	3	11.72	11.70	-3	4,713	-0.06%
2021/06/21	2	11.50	1	11.25	11.25	1	4,749	0.02%
2021/06/18	12	11.70	10	11.72	11.65	2	4,783	0.04%
2021/06/17	0	0.00	2	11.70	11.85	-2	4,778	-0.04%
2021/06/16	10	11.59	10	11.67	11.60	0	4,777	0.00%
2021/06/15	6	11.65	6	11.70	11.75	0	4,772	0.00%
2021/06/11	9	11.72	4	11.75	11.70	5	4,774	0.10%
2021/06/10	4	11.48	4	11.60	11.70	0	4,786	0.00%
2021/06/09	2	11.80	2	11.85	11.65	0	4,785	0.00%
2021/06/07	5	11.81	2	11.75	11.90	3	4,908	0.06%
2021/06/04	7	11.96	2	12.25	11.90	5	4,882	0.10%
2021/06/03	3	11.98	2	12.05	11.95	1	4,795	0.02%
2021/06/02	2	11.40	4	11.45	11.60	-2	4,741	-0.04%
2021/05/31	2	11.35	2	11.50	11.20	0	4,709	0.00%
2021/05/28	4	11.30	4	11.30	11.30	0	4,684	0.00%
2021/05/27	4	11.08	4	11.15	11.15	0	4,669	0.00%
2021/05/26	6	11.20	6	11.30	11.25	0	4,671	0.00%
2021/05/25	2	11.25	0	0.00	11.30	2	4,664	0.04%
2021/05/24	4	11.38	4	11.50	11.50	0	4,615	0.00%
2021/05/20	0	0.00	10	10.62	10.40	-10	3,910	-0.26%
2021/05/18	10	10.43	0	0.00	10.60	10	3,888	0.26%
2021/05/17	0	0.00	1	9.80	9.80	-1	3,871	-0.03%
2021/05/13	0	0.00	1	11.35	11.00	-1	3,761	-0.03%
2021/05/12	3	11.65	10	11.65	11.65	-7	3,687	-0.19%
2021/05/11	2	12.90	10	13.15	12.90	-8	3,631	-0.22%
2021/05/10	3	13.10	0	0.00	12.95	3	3,499	0.09%
2021/05/07	10	12.95	0	0.00	12.70	10	3,437	0.29%
2021/05/05	13	12.82	0	0.00	12.60	13	3,168	0.41%
2021/05/04	0	0.00	10	12.50	12.00	-10	3,115	-0.32%
2021/05/03	18	13.41	10	13.55	12.90	8	3,022	0.26%
2021/04/29	12	14.96	0	0.00	13.80	12	2,943	0.41%
2021/04/28	0	0.00	4	14.60	14.65	-4	2,655	-0.15%
2021/04/26	0	0.00	5	13.10	13.35	-5	2,316	-0.22%
2021/04/19	10	13.40	0	0.00	13.30	10	1,933	0.52%
2021/04/16	10	12.35	6	12.50	12.60	4	1,814	0.22%
2021/04/15	0	0.00	5	12.00	12.15	-5	1,748	-0.29%
2021/04/12	20	11.40	0	0.00	11.60	20	1,628	1.23%
2021/04/09	5	11.12	0	0.00	11.35	5	1,614	0.31%
2021/04/08	1	11.60	5	11.55	11.55	-4	1,599	-0.25%
2021/04/07	15	11.97	17	11.47	11.75	-2	1,621	-0.12%
2021/03/29	0	0.00	10	10.50	10.50	-10	1,301	-0.77%
2021/03/25	0	0.00	5	10.40	10.40	-5	1,366	-0.37%
2021/03/24	0	0.00	1	10.25	10.25	-1	1,315	-0.08%
2021/03/23	1	10.40	0	0.00	10.10	1	1,266	0.08%
2021/03/19	5	9.75	0	0.00	9.74	5	1,235	0.40%
2021/03/12	0	0.00	29	10.24	10.25	-29	1,243	-2.33%
2021/03/02	0	0.00	10	9.87	9.83	-10	1,691	-0.59%
2021/02/25	0	0.00	103	9.58	9.62	-103	1,687	-6.10%	大賣/鉅額交易
2021/01/14	20	9.50	0	0.00	9.42	20	1,795	1.11%
2020/12/04	0	0.00	2	9.61	9.60	-2	2,326	-0.09%
2020/12/03	4	9.58	2	9.68	9.49	2	2,367	0.08%
2020/12/02	5	9.66	1	9.71	9.66	4	2,341	0.17%
2020/12/01	6	9.79	0	0.00	9.67	6	2,315	0.26%
2020/11/30	16	10.13	3	10.20	10.20	13	2,208	0.59%
2020/11/27	0	0.00	2	9.24	9.28	-2	1,882	-0.11%
2020/11/26	2	9.14	2	9.22	9.16	0	1,861	0.00%
2020/11/25	2	9.13	2	9.14	9.14	0	1,867	0.00%
2020/11/24	2	9.16	2	9.24	9.13	0	1,872	0.00%
2020/11/23	0	0.00	2	9.13	9.19	-2	1,870	-0.11%
2020/11/20	2	9.08	0	0.00	9.05	2	1,870	0.11%
2020/11/18	2	9.11	2	9.18	9.15	0	1,939	0.00%
2020/11/17	2	9.11	2	9.12	9.12	0	1,948	0.00%
2020/11/16	2	9.15	4	9.21	9.18	-2	1,998	-0.10%
2020/11/09	2	9.04	2	9.10	9.07	0	2,254	0.00%
2020/11/05	2	9.03	0	0.00	8.97	2	2,346	0.09%
2020/11/03	0	0.00	2	8.97	9.03	-2	2,341	-0.09%
2020/11/02	2	8.90	2	8.81	8.81	0	2,335	0.00%
2020/10/30	7	9.02	2	9.10	8.97	5	2,328	0.21%
2020/10/28	2	9.23	3	9.29	9.17	-1	2,313	-0.04%
2020/10/27	0	0.00	2	9.20	9.22	-2	2,305	-0.09%
2020/10/26	2	9.09	2	9.14	9.16	0	2,297	0.00%
2020/10/22	2	9.25	0	0.00	9.22	2	2,273	0.09%
2020/10/21	2	9.31	2	9.36	9.36	0	2,276	0.00%
2020/10/19	1	9.46	0	0.00	9.46	1	2,275	0.04%
2020/10/16	2	9.62	0	0.00	9.50	2	2,268	0.09%
2020/09/25	0	0.00	1	9.50	9.23	-1	1,992	-0.05%
2020/09/24	0	0.00	1	10.00	9.52	-1	1,993	-0.05%
2020/09/21	2	10.13	0	0.00	10.20	2	1,873	0.11%
2020/09/09	0	0.00	10	9.76	9.84	-10	1,482	-0.67%
2020/09/08	5	9.43	5.6	9.71	9.73	-0.6	1,459	-0.04%
2020/09/03	0	0.00	3	9.39	9.39	-3	1,360	-0.22%
2020/09/02	0	0.00	2	9.26	9.24	-2	1,315	-0.15%
2020/08/28	5	9.31	0	0.00	9.09	5	1,284	0.39%
2020/08/26	0	0.00	10	9.04	9.08	-10	1,252	-0.80%
2020/08/25	10	9.08	0	0.00	9.09	10	1,238	0.81%
2020/08/24	19	8.70	0	0.00	8.82	19	1,161	1.64%
2020/08/21	2	8.83	0	0.00	8.88	2	1,149	0.17%
2020/08/20	5	9.56	15	9.38	8.90	-10	1,125	-0.89%
2020/08/19	10	9.30	3	9.81	9.48	7	1,073	0.65%
2020/08/18	0	0.00	36	9.08	8.92	-36	844	-4.26%
2020/08/17	0	0.00	2	8.40	8.58	-2	777	-0.26%
2020/08/14	1	8.22	5	8.27	8.22	-4	750	-0.53%
2020/08/13	2	8.12	1	8.03	8.03	1	734	0.14%
2020/08/12	6	8.16	6	8.22	8.23	0	719	0.00%
2020/08/11	2	8.26	2	8.33	8.23	0	620	0.00%
2020/08/07	2	8.15	0	0.00	8.22	2	619	0.32%
2020/08/06	1	8.22	0	0.00	8.22	1	622	0.16%
2020/08/05	0	0.00	1	8.29	8.29	-1	619	-0.16%
2020/08/03	1	8.25	1	8.32	8.27	0	618	0.00%
2020/07/27	2	8.21	2	7.98	7.98	0	615	0.00%
2020/07/24	2	8.41	1	8.49	8.25	1	606	0.16%
2020/07/23	2	8.50	2	8.54	8.54	0	595	0.00%
2020/07/22	2	8.62	0	0.00	8.64	2	588	0.34%
2020/07/21	0	0.00	15	8.80	8.63	-15	576	-2.60%
2020/07/10	2	8.18	2	8.09	8.09	0	375	0.00%
2020/07/08	0	0.00	3	8.32	8.34	-3	358	-0.84%
2020/07/03	2	7.69	4	7.82	8.04	-2	327	-0.61%
2020/07/01	2	7.80	0	0.00	7.67	2	291	0.69%
2020/06/09	2	7.40	2	7.44	7.45	0	344	0.00%
2020/05/29	1	7.21	2	7.27	7.26	-1	419	-0.24%
2020/05/28	1	7.25	2	7.24	7.24	-1	422	-0.24%
2020/05/26	2	7.23	0	0.00	7.26	2	428	0.47%
2020/05/25	2	7.19	2	7.24	7.25	0	424	0.00%
2020/05/22	2	7.23	2	7.24	7.24	0	424	0.00%
2020/05/14	0	0.00	2	7.30	7.30	-2	441	-0.45%
2020/05/13	2	7.30	0	0.00	7.30	2	435	0.46%
2020/04/23	2	7.11	2	7.16	7.16	0	430	0.00%
2020/04/14	0	0.00	2	6.65	6.67	-2	427	-0.47%
2020/04/09	2	6.30	2	6.34	6.34	0	437	0.00%
2020/03/26	2	6.01	2	6.07	6.09	0	479	0.00%
2020/03/19	2	5.43	2	5.60	5.41	0	465	0.00%
2020/03/18	4	6.02	2	5.96	5.96	2	452	0.44%
2020/03/12	2	7.23	2	6.94	6.97	0	414	0.00%
2020/03/11	0	0.00	1	7.36	7.36	-1	404	-0.25%
2020/03/10	2	7.26	62	7.39	7.37	-60	399	-15.02%
2020/03/09	2	7.57	22	7.51	7.51	-20	390	-5.12%
2020/03/05	2	7.64	4	7.75	7.73	-2	347	-0.57%
2020/03/04	1	7.61	0	0.00	7.64	1	335	0.30%
2020/03/03	1	7.65	1	7.67	7.67	0	328	0.00%
2020/02/27	2	7.75	0	0.00	7.75	2	331	0.60%
2020/02/24	0	0.00	1	7.88	7.86	-1	343	-0.29%
2020/02/21	2	7.79	2	7.80	7.80	0	375	0.00%
2020/02/20	2	7.78	2	7.83	7.83	0	446	0.00%
2020/02/18	2	7.77	2	7.83	7.83	0	442	0.00%
2020/02/17	2	7.85	1	7.88	7.88	1	438	0.23%
2020/02/05	2	7.91	2	7.90	7.90	0	437	0.00%
2020/01/17	10	8.22	0	0.00	8.24	10	422	2.37%
2020/01/13	0	0.00	3	8.21	8.20	-3	407	-0.74%
2020/01/10	0	0.00	1	8.20	8.22	-1	404	-0.25%
2019/12/24	40	8.40	0	0.00	8.47	40	354	11.30%
2019/12/13	0	0.00	2	8.14	8.13	-2	325	-0.61%
2019/12/11	2	8.09	0	0.00	8.11	2	330	0.61%
2019/12/05	4	8.04	4	8.10	8.10	0	330	0.00%
2019/12/04	2	8.09	2	8.10	8.10	0	328	0.00%
2019/11/29	0	0.00	1	8.16	8.18	-1	328	-0.30%
2019/11/27	2	8.13	76	8.13	8.24	-74	324	-22.79%
2019/11/26	5	8.19	0	0.00	8.22	5	319	1.57%
2019/11/20	81	8.18	10	8.14	8.21	71	282	25.18%
2019/11/14	0	0.00	3	7.81	7.80	-3	166	-1.80%
2019/11/13	0	0.00	1	7.80	7.80	-1	166	-0.60%
2019/11/12	2	7.73	3.8	7.74	7.75	-1.8	165	-1.09%
2019/11/08	2	7.83	2	7.88	7.88	0	162	0.00%
2019/11/04	2	7.82	2	7.88	7.88	0	160	0.00%
2019/10/29	2	7.93	2	7.90	7.90	0	156	0.00%
2019/10/16	22	7.66	2	7.68	7.71	20	131	15.19%
2019/10/08	10	7.60	0	0.00	7.62	10	126	7.91%
2019/10/07	4	7.60	0	0.00	7.64	4	123	3.24%
2019/10/03	2	7.59	0	0.00	7.61	2	124	1.60%
2019/10/02	2	7.63	0	0.00	7.62	2	126	1.58%
2019/09/26	1	7.60	0	0.00	7.64	1	125	0.80%
2019/09/25	40	7.63	0	0.00	7.62	40	124	32.13%
2019/09/24	25	7.64	4.8	7.67	7.66	20.2	122	16.52%
2019/09/23	107	7.62	1	7.63	7.64	106	119	88.89%	大買/鉅額交易
2019/09/20	8	7.60	1	7.62	7.62	7	117	5.96%
2019/09/12	0	0.00	1	7.57	7.57	-1	101	-0.99%
2019/09/06	2	7.56	0	0.00	7.58	2	101	1.98%
2019/09/05	2	7.61	0	0.00	7.59	2	99	2.01%
2019/09/04	2	7.55	2	7.60	7.60	0	97	0.00%
2019/08/22	2	7.57	2	7.63	7.63	0	117	0.00%
2019/08/20	2	7.56	2	7.62	7.62	0	121	0.00%
2019/08/19	2	7.54	5	7.61	7.65	-3	121	-2.46%
2019/08/16	2	7.52	2	7.56	7.56	0	122	0.00%
2019/08/06	1	7.51	1	7.62	7.62	0	128	0.00%
2019/08/05	2	7.65	2	7.65	7.65	0	129	0.00%
2019/07/31	2	7.67	2	7.72	7.72	0	128	0.00%
2019/07/15	2	7.86	2	7.88	7.88	0	121	0.00%
2019/06/24	2	7.83	2	7.87	7.89	0	153	0.00%
2019/06/19	2	7.84	2	7.88	7.90	0	156	0.00%
2019/06/14	2	7.87	2	7.92	7.92	0	150	0.00%
2019/05/27	2	7.82	2	7.85	7.85	0	158	0.00%
2019/05/20	2	7.76	2	7.84	7.78	0	157	0.00%
2019/05/17	2	7.79	2	7.81	7.81	0	162	0.00%
2019/05/13	2	7.80	2	7.79	7.79	0	167	0.00%
2019/05/03	2	7.88	2	7.92	7.92	0	169	0.00%
2019/04/30	0	0.00	1	7.93	7.93	-1	170	-0.59%
2019/04/23	2	7.90	1	7.94	7.94	1	167	0.60%
2019/04/22	2	7.93	2	7.97	7.97	0	166	0.00%
2019/04/18	2	8.01	2	7.98	7.98	0	163	0.00%
2019/04/15	0	0.00	1	8.09	8.08	-1	160	-0.62%
2019/04/12	1	7.92	0	0.00	7.98	1	153	0.65%
2019/04/08	2	7.91	2	7.95	7.95	0	154	0.00%
2019/03/25	2	7.89	2	7.91	7.91	0	137	0.00%
2019/03/22	0	0.00	2	7.94	7.94	-2	136	-1.47%
2019/03/21	2	7.93	0	0.00	7.93	2	134	1.49%
2019/03/14	3	7.95	0	0.00	7.95	3	153	1.96%
2019/03/05	0	0.00	2	7.96	7.96	-2	144	-1.38%
2019/02/25	2	7.94	0	0.00	7.97	2	136	1.47%
2019/02/21	2	7.92	2	7.98	7.99	0	132	0.00%
2019/02/13	2	7.84	2	7.93	7.93	0	128	0.00%
2019/02/11	0	0.00	2	7.93	7.86	-2	126	-1.59%
2019/01/28	2	7.84	0	0.00	7.85	2	119	1.67%
2019/01/23	2	7.81	2	7.87	7.87	0	122	0.00%
2019/01/22	0	0.00	1	7.86	7.85	-1	124	-0.81%
2019/01/16	2	7.80	1	7.83	7.83	1	120	0.83%
2019/01/10	0	0.00	2	7.87	7.87	-2	119	-1.67%
2019/01/09	2	7.81	0	0.00	7.87	2	119	1.67%
2019/01/08	2	7.80	2	7.86	7.86	0	117	0.00%
2019/01/07	2	7.78	2	7.86	7.87	0	118	0.00%
2019/01/02	2	7.77	2	7.85	7.83	0	125	0.00%
2018/12/26	2	7.71	2	7.74	7.74	0	129	0.00%
2018/12/25	2	7.73	2	7.71	7.71	0	129	0.00%
2018/12/24	2	7.81	2	7.85	7.85	0	127	0.00%
2018/12/21	2	7.88	2	7.83	7.83	0	130	0.00%
2018/12/20	2	7.91	2	7.95	7.95	0	129	0.00%
2018/12/19	2	7.96	2	7.99	7.99	0	128	0.00%
2018/12/13	1	8.01	1	8.08	8.08	0	148	0.00%
2018/11/30	0	0.00	2	8.08	8.03	-2	197	-1.01%
2018/11/29	2	8.04	0	0.00	8.02	2	199	1.00%
2018/11/23	0	0.00	2	7.90	7.90	-2	202	-0.99%
2018/11/22	2	7.86	0	0.00	7.88	2	202	0.99%
2018/11/14	2	7.90	2	7.96	7.98	0	206	0.00%
2018/11/02	2	7.71	2	7.82	7.87	0	223	0.00%
2018/11/01	0	0.00	2	7.78	7.78	-2	231	-0.86%
2018/10/30	2	7.70	0	0.00	7.69	2	233	0.86%
2018/10/29	2	7.71	2	7.79	7.79	0	234	0.00%
2018/10/26	2	7.82	2	7.75	7.75	0	238	0.00%
2018/10/23	0	0.00	2	7.92	7.92	-2	242	-0.83%
2018/10/22	2	8.00	2	8.08	8.04	0	242	0.00%
2018/10/15	2	8.00	0	0.00	8.06	2	266	0.75%
2018/10/04	2	8.70	2	8.72	8.72	0	301	0.00%
2018/10/01	2	8.78	2	8.84	8.84	0	324	0.00%
2018/09/25	2	8.75	2	8.80	8.80	0	335	0.00%
2018/09/21	2	8.76	2	8.80	8.80	0	336	0.00%
2018/09/20	2	8.73	2	8.79	8.79	0	336	0.00%
2018/09/19	1	8.77	3	8.84	8.86	-2	340	-0.59%
2018/09/11	2	8.76	0	0.00	8.80	2	340	0.59%
2018/06/27	3	9.30	0	0.00	9.28	3	618	0.48%
2018/05/14	3	9.73	0	0.00	9.72	3	536	0.56%
2018/05/09	3	10.10	3.1	10.05	9.91	-0.1	528	-0.01%
2018/04/18	0	0.00	1	9.82	9.83	-1	593	-0.17%
2018/04/17	1	10.10	0	0.00	9.90	1	608	0.16%
2018/04/12	0	0.00	2	9.72	9.76	-2	609	-0.33%
2018/04/10	2	9.67	0	0.00	9.67	2	616	0.32%
2018/03/07	3	9.39	0	0.00	9.39	3	809	0.37%
2018/02/06	0	0.00	1	9.50	9.25	-1	889	-0.11%
2018/01/24	0	0.00	5	10.10	10.10	-5	949	-0.53%
2018/01/23	10	10.10	0	0.00	10.00	10	935	1.07%
2018/01/22	10	10.20	10	10.05	10.10	0	925	0.00%
2018/01/18	30	10.05	0	0.00	9.99	30	861	3.48%
2018/01/16	0	0.00	4	9.81	9.87	-4	822	-0.49%
2018/01/15	4	9.88	0	0.00	9.87	4	818	0.49%
2018/01/12	0	0.00	3	9.88	9.88	-3	809	-0.37%
2018/01/11	0	0.00	3	9.89	9.84	-3	805	-0.37%
2018/01/10	6	10.10	0	0.00	9.99	6	781	0.77%
2018/01/09	2	9.75	2	9.72	9.73	0	686	0.00%
2018/01/04	0	0.00	6	9.80	9.84	-6	670	-0.90%
2018/01/03	6	9.94	0	0.00	9.85	6	667	0.90%