日勝生 (2547)-臺銀-臺中券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
9.98
漲跌
▲0.26
漲幅
+2.67%
成交量
3,956張
產業
上市營建類股
158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

日勝生 (2547)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	1.2	10.03	9	10.05	9.98	-7.8	1,379	-0.57%
2024/11/21	3.2	9.72	4	9.71	9.72	-0.8	1,342	-0.06%
2024/11/19	2	9.70	0	0.00	9.70	2	1,391	0.14%
2024/11/18	1.3	9.52	0	0.00	9.55	1.3	1,413	0.09%
2024/11/12	1	9.69	0	0.00	9.64	1	1,510	0.07%
2024/11/11	0	9.90	0	0.00	9.90	0	1,511	0.00%
2024/11/01	0.1	9.80	0	0.00	9.78	0.1	1,911	0.01%
2024/10/29	8	9.64	10	9.64	9.60	-2	2,204	-0.09%
2024/10/24	1	9.76	0	0.00	9.77	1	2,432	0.04%
2024/10/23	3	9.84	0	0.00	9.80	3	2,528	0.12%
2024/10/22	4	9.88	0	0.00	9.88	4	2,707	0.15%
2024/10/21	9	9.98	0	0.00	9.97	9	2,792	0.32%
2024/10/15	0.5	10.00	0	0.00	9.99	0.5	3,399	0.02%
2024/10/08	0	0.00	3	10.25	10.20	-3	3,507	-0.09%
2024/09/30	0	0.00	1	10.35	10.35	-1	3,572	-0.03%
2024/09/27	0.2	10.45	4	10.35	10.40	-3.8	3,589	-0.11%
2024/09/26	0	0.00	1	10.20	10.20	-1	3,581	-0.03%
2024/09/25	0	0.00	1	10.25	10.25	-1	3,594	-0.03%
2024/09/23	1	9.91	0	0.00	9.98	1	3,605	0.03%
2024/09/20	7	10.01	0	0.00	10.10	7	3,633	0.19%
2024/09/19	4.2	10.30	5	10.30	10.25	-0.8	3,590	-0.02%
2024/09/18	14	10.20	0	0.00	10.15	14	3,603	0.39%
2024/09/16	0.1	10.30	2	10.30	10.30	-1.9	3,697	-0.05%
2024/09/13	0	0.00	16.3	10.24	10.25	-16.3	3,734	-0.44%
2024/09/12	0	0.00	0.3	10.10	10.05	-0.3	3,760	-0.01%
2024/09/04	1	10.25	5	10.30	10.20	-4	3,959	-0.10%
2024/08/30	1	10.75	0	0.00	10.75	1	4,164	0.02%
2024/08/29	0.1	10.75	0	0.00	10.60	0.1	4,234	0.00%
2024/08/27	0	0.00	6	10.50	10.55	-6	4,493	-0.13%
2024/08/22	4	10.70	0	0.00	10.60	4	4,576	0.09%
2024/08/21	0	0.00	13	10.75	10.80	-13	4,586	-0.28%
2024/08/19	0	0.00	9	11.10	11.00	-9	4,633	-0.19%
2024/08/16	1	10.70	0	0.00	10.70	1	4,642	0.02%
2024/08/14	6	10.80	0	0.00	10.80	6	4,753	0.13%
2024/08/12	4	10.65	8	10.65	10.65	-4	4,829	-0.08%
2024/08/09	8	10.46	3	10.47	10.35	5	4,847	0.10%
2024/08/08	5	10.25	0	0.00	10.25	5	4,886	0.10%
2024/08/07	1	10.55	2.3	10.47	10.50	-1.3	5,006	-0.03%
2024/08/06	8	10.20	50	10.05	10.15	-42	5,024	-0.84%
2024/08/05	22	10.71	44	10.38	10.45	-22	5,003	-0.44%
2024/08/02	0	0.00	50	11.44	11.45	-50	5,014	-1.00%
2024/08/01	5	12.00	14	11.97	11.90	-9	5,110	-0.18%
2024/07/31	35	11.65	53	11.65	11.65	-18	5,170	-0.35%
2024/07/30	14	11.54	0	0.00	11.70	14	5,531	0.25%
2024/07/29	5	11.62	4	11.78	11.55	1	5,730	0.02%
2024/07/26	8	11.61	2	11.50	11.45	6	5,784	0.10%
2024/07/23	36	11.75	16	11.75	11.80	20	6,113	0.33%
2024/07/22	4	11.35	5	11.27	11.25	-1	6,126	-0.02%
2024/07/19	10	11.58	15	11.59	11.45	-5	6,227	-0.08%
2024/07/18	12	11.41	22	11.45	11.45	-10	6,110	-0.16%
2024/07/17	5	11.52	43	11.37	11.35	-38	6,446	-0.59%
2024/07/16	0	0.00	30	11.10	11.10	-30	7,655	-0.39%
2024/07/11	0	0.00	1	10.75	10.80	-1	8,693	-0.01%
2024/07/10	0	0.00	1	10.70	10.65	-1	8,746	-0.01%
2024/07/09	13.1	10.47	6	10.45	10.45	7.1	8,791	0.08%
2024/07/08	0	0.00	3	10.65	10.65	-3	8,822	-0.03%
2024/07/05	3	10.78	0	0.00	10.75	3	8,876	0.03%
2024/07/04	0	0.00	1	10.70	10.70	-1	8,935	-0.01%
2024/07/03	2	10.70	0	0.00	10.70	2	8,984	0.02%
2024/07/02	0	0.00	5	10.65	10.65	-5	9,046	-0.06%
2024/07/01	10	10.89	0	0.00	10.85	10	9,072	0.11%
2024/06/28	2	10.70	10	10.60	10.55	-8	9,164	-0.09%
2024/06/27	0	0.00	5	10.60	10.60	-5	9,199	-0.05%
2024/06/26	1	10.95	0	0.00	10.65	1	9,196	0.01%
2024/06/25	4	11.00	0	0.00	10.90	4	9,152	0.04%
2024/06/24	5	11.05	1	11.05	11.05	4	9,189	0.04%
2024/06/21	4	11.06	25	11.04	11.00	-21	9,194	-0.23%
2024/06/20	0	0.00	11	11.27	11.25	-11	9,131	-0.12%
2024/06/19	2	11.08	0	0.00	11.10	2	9,104	0.02%
2024/06/18	0	0.00	6	11.25	11.15	-6	9,097	-0.07%
2024/06/17	7.9	11.08	0	0.00	11.05	7.9	9,082	0.09%
2024/06/13	0	0.00	2	11.10	11.10	-2	9,043	-0.02%
2024/06/12	5	11.08	5	11.05	11.10	0	9,110	0.00%
2024/06/11	11	11.42	11	11.37	11.25	0	9,084	0.00%
2024/06/07	1	11.75	41	11.50	11.55	-40	9,032	-0.44%
2024/06/06	11	11.04	0	0.00	11.00	11	8,869	0.12%
2024/06/05	5	11.20	1	11.10	11.10	4	8,850	0.05%
2024/06/04	63	11.32	55	11.21	11.35	8	8,855	0.09%
2024/06/03	66	11.39	22	11.40	11.35	44	8,903	0.49%
2024/05/31	5	10.75	11	10.80	10.80	-6	8,665	-0.07%
2024/05/30	2	10.50	2	10.50	10.45	0	8,636	0.00%
2024/05/29	1	10.65	0	0.00	10.60	1	8,623	0.01%
2024/05/28	10	10.65	2	10.65	10.60	8	8,568	0.09%
2024/05/27	1	10.40	0	0.00	10.45	1	8,594	0.01%
2024/05/24	2	10.45	3	10.45	10.45	-1	8,579	-0.01%
2024/05/23	4	10.50	1	10.45	10.50	3	8,598	0.03%
2024/05/22	2	10.80	0	0.00	10.70	2	8,547	0.02%
2024/05/21	20	10.84	0	0.00	10.90	20	8,501	0.24%
2024/05/20	10	11.08	6	11.00	11.20	4	8,476	0.05%
2024/05/16	4	10.73	11	10.75	10.80	-7	8,381	-0.08%
2024/05/15	8	10.71	4	10.80	10.60	4	8,320	0.05%
2024/05/14	0	0.00	2	10.90	10.70	-2	8,276	-0.02%
2024/05/13	18	10.82	4	10.85	10.80	14	8,213	0.17%
2024/05/10	18	11.23	10	11.25	11.25	8	8,055	0.10%
2024/05/09	10	11.35	0	0.00	11.25	10	7,988	0.13%
2024/05/08	19	11.59	18	11.53	11.50	1	7,874	0.01%
2024/05/07	56	11.88	22	11.96	11.75	34	7,734	0.44%
2024/05/06	2	12.43	10.2	12.44	12.25	-8.2	7,498	-0.11%
2024/05/03	55	12.55	68	12.55	12.55	-13	7,274	-0.18%
2024/05/02	6	12.10	29.1	12.08	12.20	-23.1	6,851	-0.34%
2024/04/30	33	11.78	0	0.00	11.90	33	6,579	0.50%
2024/04/29	60	12.37	61	12.25	12.20	-1	6,390	-0.02%
2024/04/26	22	11.64	23	11.62	11.70	-1	5,952	-0.02%
2024/04/25	2	11.53	5	11.35	11.40	-3	5,736	-0.05%
2024/04/24	44	11.75	14	11.74	11.65	30	5,525	0.54%
2024/04/23	45	12.02	10	11.72	11.85	35	5,349	0.65%
2024/04/22	106	12.49	111	12.63	11.95	-5	4,952	-0.10%	大買/大賣/
2024/04/19	68	11.97	902.7	12.02	12.10	-834.7	3,571	-23.37%	大賣/鉅額交易
2024/04/18	0	0.00	209.4	11.09	11.45	-209.4	2,642	-7.93%	大賣/鉅額交易
2024/04/17	0	0.00	122	10.36	10.45	-122	2,443	-4.99%	大賣/鉅額交易
2024/04/16	107	10.02	4	10.15	10.05	103	2,406	4.28%	大買/鉅額交易
2024/04/15	0.2	10.35	2	10.55	10.50	-1.8	2,315	-0.08%
2024/04/12	0	0.00	100	10.78	10.75	-100	2,232	-4.48%
2024/04/11	20	10.72	90	10.80	10.75	-70	2,150	-3.25%
2024/04/10	1	10.65	202	10.66	10.60	-201	2,070	-9.71%	大賣/鉅額交易
2024/04/09	0	10.35	158	10.42	10.50	-158	1,997	-7.91%	大賣/鉅額交易
2024/04/08	5	10.10	6	10.25	10.20	-1	1,929	-0.05%
2024/04/03	1	10.15	1	10.10	10.05	0	1,847	0.00%
2024/04/02	8	10.40	16	10.39	10.30	-8	1,813	-0.44%
2024/04/01	0	0.00	2	10.00	10.10	-2	1,696	-0.12%
2024/03/29	1	9.93	1	9.85	9.85	0	1,650	0.00%
2024/03/28	7	10.12	15	10.10	9.99	-8	1,622	-0.49%
2024/03/27	0	0.00	15	10.08	10.05	-15	1,592	-0.94%
2024/03/26	6	9.80	2	9.82	9.82	4	1,521	0.26%
2024/03/25	1.6	9.73	8	9.68	9.75	-6.4	1,488	-0.43%
2024/03/22	0	0.00	1	9.52	9.52	-1	1,465	-0.07%
2024/03/21	2.7	9.50	4.6	9.49	9.51	-1.9	1,473	-0.13%
2024/03/20	5	9.41	3	9.39	9.42	2	1,468	0.14%
2024/03/19	3	9.40	0	0.00	9.39	3	1,478	0.20%
2024/03/18	2	9.37	11	9.46	9.48	-9	1,485	-0.61%
2024/03/15	3	9.40	6	9.46	9.51	-3	1,479	-0.20%
2024/03/14	10.3	9.21	1	9.18	9.18	9.3	1,436	0.64%
2024/03/13	1	9.21	1	9.21	9.18	0	1,423	0.00%
2024/03/12	1	9.30	1	9.30	9.32	0	1,395	0.00%
2024/03/11	0.1	9.20	8	9.23	9.25	-7.9	1,360	-0.58%
2024/03/08	10	9.10	1.4	9.16	9.09	8.6	1,335	0.65%
2024/03/07	2.1	9.04	18	9.15	9.30	-15.9	1,285	-1.24%
2024/03/06	1	9.15	0	0.00	9.15	1	1,144	0.09%
2024/03/01	3	9.28	0	0.00	9.30	3	1,113	0.27%
2024/02/29	1	9.25	10	9.25	9.41	-9	1,119	-0.80%
2024/02/27	14	9.46	1	9.51	9.33	13	1,090	1.19%
2024/02/26	13	9.53	1	9.56	9.55	12	1,094	1.10%
2024/02/23	10	9.63	51	9.68	9.62	-41	1,078	-3.80%
2024/02/22	1.1	9.55	10.9	9.53	9.53	-9.9	1,083	-0.91%
2024/02/21	16	9.71	50	9.67	9.65	-34	1,124	-3.02%
2024/02/20	15	9.56	19	9.48	9.50	-4	1,101	-0.36%
2024/02/19	1.1	9.17	13	9.17	9.21	-11.9	1,073	-1.10%
2024/02/16	1	9.24	0	0.00	9.24	1	1,047	0.10%
2024/02/15	0	0.00	4	9.30	9.26	-4	1,034	-0.39%
2024/02/01	5	9.47	5	9.43	9.44	0	1,013	0.00%
2024/01/31	12	9.42	0	0.00	9.41	12	1,013	1.18%
2024/01/29	6	9.65	0	0.00	9.65	6	1,012	0.59%
2024/01/24	0	0.00	40	9.65	9.67	-40	1,013	-3.95%
2024/01/18	10	9.48	0	0.00	9.50	10	1,002	1.00%
2024/01/17	30	9.52	0	0.00	9.44	30	997	3.01%
2024/01/16	9	9.71	0	0.00	9.69	9	975	0.92%
2024/01/15	0	0.00	1	9.90	9.86	-1	962	-0.10%
2024/01/10	6	9.60	1	9.59	9.58	5	936	0.53%
2024/01/03	2	9.73	0	0.00	9.73	2	907	0.22%
2024/01/02	0	0.00	1	9.90	9.81	-1	897	-0.11%
2023/12/29	10	9.81	0	0.00	9.81	10	892	1.12%
2023/12/28	40	9.88	0	0.00	9.87	40	884	4.52%
2023/12/22	10	9.91	0	0.00	9.95	10	852	1.17%
2023/12/21	10	9.91	10	10.00	9.95	0	851	0.00%
2023/12/20	20	9.91	0	0.00	9.95	20	846	2.36%
2023/12/19	20	10.00	0	0.00	9.95	20	841	2.38%
2023/12/13	10	10.00	0	0.00	10.15	10	740	1.35%
2023/12/12	15	10.10	10	10.16	10.15	5	714	0.70%
2023/12/11	0	0.00	70	10.00	10.20	-70	676	-10.34%
2023/12/08	0	0.00	42	9.77	9.80	-42	622	-6.74%
2023/12/07	0	9.80	0	0.00	9.77	0	613	0.00%
2023/12/06	5	9.81	0	0.00	9.82	5	611	0.82%
2023/12/05	0	0.00	10	9.87	9.81	-10	603	-1.66%
2023/12/04	0	0.00	1	9.67	9.79	-1	594	-0.17%
2023/12/01	1	9.67	0.2	9.67	9.67	0.8	580	0.14%
2023/11/29	9	9.65	0	0.00	9.67	9	571	1.58%
2023/11/28	0	0.00	2	9.71	9.69	-2	561	-0.36%
2023/11/27	0.2	9.73	0	0.00	9.62	0.2	550	0.03%
2023/11/24	42	9.80	0	0.00	9.75	42	531	7.90%
2023/11/22	7	9.77	5	9.72	9.79	2	479	0.42%
2023/11/21	18	9.60	23	9.66	9.69	-5	453	-1.10%
2023/11/20	21	9.55	10	9.68	9.53	11	419	2.62%
2023/11/16	1	9.11	5	9.13	9.14	-4	339	-1.18%
2023/11/15	0	0.00	1	9.02	9.01	-1	324	-0.31%
2023/11/14	4	8.96	0	0.00	8.97	4	320	1.25%
2023/11/10	5	9.01	0	0.00	9.00	5	339	1.47%
2023/11/09	15	9.07	0	0.00	9.05	15	345	4.34%
2023/11/08	5	9.08	0	0.00	9.07	5	367	1.36%
2023/11/07	23	9.10	3	9.13	9.10	20	369	5.41%
2023/11/06	0	0.00	4	9.03	9.06	-4	364	-1.10%
2023/10/31	3	8.76	0	0.00	8.74	3	360	0.83%
2023/10/30	1	8.76	0	0.00	8.79	1	363	0.27%
2023/10/25	2	8.67	0	0.00	8.75	2	380	0.53%
2023/10/23	3	8.60	0	0.00	8.61	3	386	0.78%
2023/10/16	0	8.79	0	0.00	8.77	0	428	0.00%
2023/09/14	0	0.00	10	8.77	8.78	-10	581	-1.72%
2023/08/30	5	8.90	0	0.00	8.89	5	687	0.73%
2023/08/18	1	8.74	0	0.00	8.72	1	718	0.14%
2023/08/17	0	0.00	0	8.76	8.70	0	733	0.00%
2023/08/11	10	9.00	2	8.99	8.99	8	713	1.12%
2023/08/10	2	9.03	0	0.00	9.00	2	719	0.28%
2023/08/08	10	9.04	0	0.00	9.07	10	728	1.37%
2023/08/01	5	9.08	0	0.00	9.09	5	732	0.68%
2023/07/28	3	9.07	0	0.00	9.06	3	742	0.40%
2023/07/27	10	9.06	0	0.00	9.07	10	742	1.35%
2023/07/19	5	9.06	0	0.00	9.07	5	735	0.68%
2023/07/14	2	9.09	0	0.00	9.10	2	736	0.27%
2023/07/12	20.1	9.11	0.4	9.12	9.10	19.7	749	2.63%
2023/07/07	3	8.97	0	0.00	8.99	3	834	0.36%
2023/07/06	7	9.03	15	9.00	9.02	-8	888	-0.90%
2023/07/04	0	0.00	1	9.04	9.06	-1	906	-0.11%
2023/06/29	2	9.06	0	0.00	9.07	2	892	0.22%
2023/06/27	5	9.09	0	0.00	9.06	5	885	0.56%
2023/06/21	2	9.10	0	0.00	9.11	2	856	0.23%
2023/06/15	0	0.00	1	9.14	9.14	-1	826	-0.12%
2023/06/14	2	9.15	0	0.00	9.16	2	830	0.24%
2023/06/12	2	9.19	30	9.21	9.18	-28	825	-3.39%
2023/06/09	28	9.28	0	0.00	9.26	28	813	3.44%
2023/06/08	3	9.27	0	0.00	9.26	3	809	0.37%
2023/06/05	9	9.21	0	0.00	9.19	9	822	1.09%
2023/06/02	2	9.19	0	0.00	9.20	2	812	0.25%
2023/05/30	2	9.19	0	0.00	9.20	2	805	0.25%
2023/05/29	3	9.23	0	0.00	9.23	3	824	0.36%
2023/05/26	0	0.00	0.1	9.21	9.21	-0.1	829	-0.01%
2023/05/23	0	0.00	2	9.34	9.33	-2	914	-0.22%
2023/05/17	1	9.30	0	0.00	9.28	1	924	0.11%
2023/05/16	0	0.00	5	9.24	9.16	-5	928	-0.54%
2023/05/15	0	0.00	3	9.21	9.19	-3	925	-0.32%
2023/05/02	5	9.18	0	0.00	9.18	5	956	0.52%
2023/04/24	1	9.07	0	0.00	9.14	1	936	0.11%
2023/04/21	1	9.14	1	9.13	9.13	0	927	0.00%
2023/04/20	1	9.19	0	0.00	9.16	1	920	0.11%
2023/04/19	0	0.00	0.1	9.31	9.21	-0.1	920	-0.01%
2023/04/18	2	9.33	21	9.31	9.27	-19	912	-2.08%
2023/04/17	0	0.00	60	9.48	9.39	-60	904	-6.63%
2023/04/13	20	9.18	1	9.27	9.25	19	860	2.21%
2023/04/11	1	9.06	0	0.00	9.09	1	784	0.13%
2023/04/10	20	9.08	0	0.00	9.06	20	723	2.77%
2023/04/07	1	9.08	0	0.00	9.08	1	705	0.14%
2023/03/30	3	9.13	0	0.00	9.12	3	672	0.45%
2023/03/29	1	9.12	0	0.00	9.14	1	672	0.15%
2023/03/28	1	9.12	1	9.11	9.12	0	675	0.00%
2023/03/27	1	9.14	0	0.00	9.14	1	675	0.15%
2023/03/24	1	9.20	0	0.00	9.18	1	674	0.15%
2023/03/22	1	9.22	0	0.00	9.18	1	673	0.15%
2023/03/20	2	9.16	0	0.00	9.13	2	707	0.28%
2023/03/17	20	9.10	0	0.00	9.32	20	744	2.69%
2023/03/16	8	9.09	2	9.08	9.08	6	735	0.82%
2023/03/15	36	9.20	0	0.00	9.16	36	788	4.57%
2023/03/14	1	9.13	0	0.00	9.19	1	783	0.13%
2023/03/13	1	9.15	0	0.00	9.17	1	778	0.13%
2023/03/10	13	9.25	0	0.00	9.22	13	774	1.68%
2023/03/09	1	9.38	0	0.00	9.37	1	767	0.13%
2023/03/08	16	9.46	7	9.42	9.44	9	763	1.18%
2023/03/06	0	0.00	10	9.37	9.43	-10	760	-1.32%
2023/03/03	1	9.42	0	0.00	9.39	1	758	0.13%
2023/03/02	1	9.48	0	0.00	9.44	1	750	0.13%
2023/03/01	1	9.53	0	0.00	9.47	1	747	0.13%
2023/02/24	12.1	9.66	0	0.00	9.61	12.1	724	1.67%
2023/02/23	0.1	9.70	152	9.84	9.72	-151.9	711	-21.34%	大賣/鉅額交易
2023/02/21	0	0.00	4	9.38	9.38	-4	632	-0.63%
2023/02/20	0	0.00	30	9.23	9.33	-30	621	-4.83%
2023/02/17	7	9.21	3	9.19	9.21	4	601	0.67%
2023/02/16	1	9.21	0	0.00	9.23	1	604	0.17%
2023/02/15	1	9.25	0	0.00	9.28	1	608	0.16%
2023/02/13	10	9.01	0	0.00	9.00	10	574	1.74%
2023/02/10	5	9.03	0	0.00	9.02	5	574	0.87%
2023/02/08	1	9.03	0	0.00	9.02	1	527	0.19%
2023/02/07	0	9.13	0	0.00	9.01	0	521	0.00%
2023/02/03	0	9.12	0	0.00	9.06	0	506	0.00%
2023/01/31	0	0.00	0	9.10	9.07	0	501	0.00%
2023/01/30	0	0.00	4	9.04	9.03	-4	499	-0.80%
2023/01/12	4	9.08	0	0.00	9.05	4	589	0.68%
2023/01/11	1	9.09	0	0.00	9.06	1	605	0.17%
2023/01/10	0	0.00	2	9.10	9.09	-2	609	-0.33%
2023/01/05	2	9.05	0	0.00	9.03	2	619	0.32%
2022/12/29	0	0.00	0.5	9.45	9.11	-0.5	622	-0.08%
2022/12/28	0.5	9.05	0	0.00	9.07	0.5	622	0.08%
2022/12/20	1	9.10	0	0.00	9.07	1	670	0.15%
2022/12/13	1	9.13	0	0.00	9.15	1	724	0.14%
2022/12/09	1	9.24	3	9.22	9.23	-2	726	-0.28%
2022/12/07	15	9.17	1	9.33	9.24	14	698	2.00%
2022/12/06	10	9.16	0	0.00	9.13	10	646	1.55%
2022/12/05	6	9.25	0	0.00	9.25	6	671	0.89%
2022/12/02	4	9.31	0	0.00	9.31	4	721	0.55%
2022/12/01	12.4	9.32	2	9.31	9.34	10.4	749	1.38%
2022/11/30	4	9.30	1	9.30	9.30	3	745	0.40%
2022/11/29	1	9.19	0	0.00	9.23	1	741	0.13%
2022/11/24	1	9.27	0	0.00	9.27	1	732	0.14%
2022/11/23	0	0.00	1	9.27	9.27	-1	731	-0.14%
2022/11/22	1	9.16	0	0.00	9.19	1	733	0.14%
2022/11/21	1	9.16	0	0.00	9.17	1	737	0.14%
2022/11/16	1	9.16	0	0.00	9.09	1	739	0.14%
2022/11/15	1	9.25	0	0.00	9.25	1	730	0.14%
2022/11/14	1	9.28	0	0.00	9.26	1	729	0.14%
2022/11/11	0.3	9.25	0	0.00	9.19	0.3	729	0.04%
2022/11/09	10	9.20	0	0.00	9.20	10	741	1.35%
2022/11/08	1	9.15	0	0.00	9.18	1	741	0.13%
2022/11/03	0	0.00	1	9.09	9.12	-1	744	-0.13%
2022/10/28	10	9.02	0	0.00	9.04	10	740	1.35%
2022/10/25	5	9.16	5	9.27	9.08	0	738	0.00%
2022/10/20	69	8.86	0	0.00	9.01	69	710	9.71%
2022/10/12	10	9.37	0	0.00	9.47	10	613	1.63%
2022/10/11	5	9.38	0	0.00	9.39	5	611	0.82%
2022/09/28	6	9.36	0	0.00	9.32	6	612	0.98%
2022/09/26	6	9.70	0	0.00	9.67	6	586	1.02%
2022/09/21	5	10.10	0	0.00	10.00	5	544	0.92%
2022/09/20	0	0.00	17	10.25	10.25	-17	537	-3.16%
2022/09/19	2	10.40	5	10.30	10.20	-3	546	-0.55%
2022/09/16	5	10.05	0	0.00	10.40	5	549	0.91%
2022/09/15	0	0.00	10	10.23	10.20	-10	518	-1.93%
2022/09/14	5	10.20	1	10.20	10.15	4	505	0.79%
2022/09/13	2	10.20	2	10.25	10.20	0	516	0.00%
2022/09/12	9	10.00	0	0.00	10.25	9	513	1.75%
2022/09/08	0	0.00	53	10.13	10.10	-53	489	-10.82%
2022/09/07	5	9.59	0	0.00	9.71	5	443	1.13%
2022/09/06	0	0.00	5	9.69	9.68	-5	417	-1.20%
2022/08/26	0	0.00	5	9.80	9.75	-5	452	-1.11%
2022/08/25	0	0.00	13	9.68	9.68	-13	450	-2.88%
2022/08/24	0	0.00	1	9.56	9.54	-1	451	-0.22%
2022/08/23	4.3	9.56	0	0.00	9.54	4.3	450	0.94%
2022/08/19	1	9.58	0	0.00	9.65	1	469	0.21%
2022/08/17	0	0.00	15	9.77	9.73	-15	475	-3.15%
2022/08/16	0	0.00	11	9.61	9.56	-11	461	-2.38%
2022/08/15	0	0.00	5	9.50	9.49	-5	457	-1.09%
2022/08/12	0	0.00	10	9.45	9.47	-10	457	-2.19%
2022/08/11	0	0.00	45	9.28	9.39	-45	474	-9.49%
2022/08/03	0	9.19	0	0.00	9.13	0	519	0.00%
2022/07/27	0	9.10	0	0.00	9.15	0	574	0.00%
2022/07/21	3	9.01	0	0.00	9.00	3	610	0.49%
2022/07/20	1	8.93	0	0.00	8.93	1	626	0.16%
2022/07/19	10	9.06	0	0.00	9.04	10	640	1.56%
2022/07/18	2	9.04	0	0.00	9.01	2	646	0.31%
2022/07/15	2	9.00	0	0.00	8.92	2	651	0.31%
2022/07/13	15	9.01	0	0.00	9.01	15	660	2.27%
2022/07/12	30	9.02	0	0.00	8.87	30	674	4.45%
2022/07/11	11	9.20	0	0.00	9.20	11	661	1.66%
2022/07/08	17	9.31	0	0.00	9.30	17	669	2.54%
2022/07/07	32	9.31	0	0.00	9.31	32	673	4.75%
2022/07/06	45	9.40	0	0.00	9.33	45	683	6.59%
2022/07/05	0	0.00	60	9.59	9.58	-60	692	-8.66%
2022/06/30	40	9.34	0	0.00	9.33	40	730	5.48%
2022/06/28	20	9.52	0	0.00	9.52	20	741	2.70%
2022/06/27	5	9.75	78	9.74	9.64	-73	774	-9.42%
2022/06/24	0	0.00	108	9.63	9.62	-108	768	-14.05%	大賣/鉅額交易
2022/06/23	0	0.00	17	9.43	9.45	-17	762	-2.23%
2022/06/22	10	9.34	1	9.33	9.33	9	763	1.18%
2022/06/21	0	0.00	67	9.54	9.54	-67	770	-8.70%
2022/06/20	2	9.19	0	0.00	9.15	2	767	0.26%
2022/06/17	1	9.35	63	9.35	9.37	-62	764	-8.11%
2022/06/16	1	9.59	0	0.00	9.47	1	769	0.13%
2022/06/14	1	9.43	0	0.00	9.51	1	786	0.13%
2022/06/13	2	9.65	0	0.00	9.59	2	790	0.25%
2022/06/10	2	9.84	29	9.76	9.82	-27	796	-3.39%
2022/06/08	0	0.00	11	9.60	9.51	-11	782	-1.41%
2022/06/07	0	0.00	29	9.58	9.58	-29	791	-3.66%
2022/06/06	2	9.59	0	0.00	9.57	2	794	0.25%
2022/06/02	2	9.54	0	0.00	9.51	2	816	0.25%
2022/06/01	3	9.60	0	0.00	9.59	3	847	0.35%
2022/05/31	2	9.60	0	0.00	9.64	2	855	0.23%
2022/05/30	16	9.54	0	0.00	9.60	16	864	1.85%
2022/05/27	46	9.50	0	0.00	9.48	46	863	5.33%
2022/05/25	1	9.28	0	0.00	9.34	1	877	0.11%
2022/05/24	1	9.40	28	9.35	9.32	-27	904	-2.98%
2022/05/23	1	9.40	0	0.00	9.41	1	909	0.11%
2022/05/20	5	9.38	0	0.00	9.47	5	926	0.54%
2022/05/19	14	9.39	0	0.00	9.40	14	929	1.51%
2022/05/18	17	9.51	0	0.00	9.51	17	923	1.84%
2022/05/17	8	9.39	0	0.00	9.40	8	967	0.83%
2022/05/13	2	9.31	0	0.00	9.26	2	984	0.20%
2022/05/12	5	9.15	9	9.21	9.18	-4	1,005	-0.40%
2022/05/09	0	0.00	4	9.74	9.70	-4	1,228	-0.33%
2022/05/06	0	0.00	1	9.86	9.87	-1	1,246	-0.08%
2022/05/04	10	9.95	0	0.00	9.92	10	1,275	0.78%
2022/04/26	0.1	10.00	0	0.00	10.05	0.1	1,393	0.01%
2022/04/22	2	10.20	1	10.20	10.25	1	1,390	0.07%
2022/04/11	0	0.00	1	10.50	10.25	-1	1,668	-0.06%
2022/03/30	10	10.35	0	0.00	10.35	10	1,949	0.51%
2022/03/25	0	10.60	1	10.70	10.60	-1	1,954	-0.05%
2022/03/24	2	10.65	0	0.00	10.65	2	1,949	0.10%
2022/03/23	0	0.00	50	10.70	10.65	-50	1,954	-2.56%
2022/03/21	0	0.00	68	10.60	10.50	-68	1,948	-3.49%
2022/03/16	0	10.25	0	0.00	10.25	0	1,957	0.00%
2022/03/11	1	10.20	0	0.00	10.35	1	1,954	0.05%
2022/03/10	1	10.30	0	0.00	10.35	1	1,957	0.05%
2022/03/08	5	10.15	0	0.00	10.15	5	1,968	0.25%
2022/03/07	12	10.41	0	0.00	10.30	12	1,970	0.61%
2022/03/04	1	10.55	0	0.00	10.55	1	2,151	0.05%
2022/03/03	0	0.00	1	10.75	10.70	-1	2,208	-0.05%
2022/03/01	23	10.70	0	0.00	10.75	23	2,294	1.00%
2022/02/24	0	0.00	2	10.70	10.55	-2	2,308	-0.09%
2022/02/22	1	10.90	1	10.85	10.90	0	2,299	0.00%
2022/02/15	40	11.15	0	0.00	11.10	40	2,369	1.69%
2022/02/14	1	11.25	0	0.00	11.10	1	2,362	0.04%
2022/02/11	8	11.48	0	0.00	11.45	8	2,340	0.34%
2022/02/10	0	0.00	4	11.65	11.65	-4	2,310	-0.17%
2022/02/09	0	0.00	102	11.45	11.45	-102	2,221	-4.59%	大賣/鉅額交易
2022/02/08	1	11.00	0	0.00	11.00	1	2,104	0.05%
2022/02/07	0	0.00	1	10.90	10.90	-1	2,083	-0.05%
2022/01/25	2	10.65	0	0.00	10.80	2	2,050	0.10%
2022/01/24	20	10.75	3	10.65	10.90	17	2,026	0.84%
2022/01/21	10	10.75	1	10.75	10.80	9	2,012	0.45%
2022/01/19	0	0.00	50	11.00	11.00	-50	1,931	-2.59%
2022/01/17	0	0.00	3	10.95	10.90	-3	1,914	-0.16%
2022/01/14	2	10.95	35	10.85	10.95	-33	1,909	-1.73%
2022/01/13	35	11.05	0	0.00	11.00	35	1,899	1.84%
2022/01/11	0	0.00	2	11.20	11.10	-2	1,861	-0.11%
2022/01/10	0.3	11.00	0	0.00	11.10	0.3	1,821	0.02%
2022/01/07	0.3	11.00	0	10.97	11.05	0.3	1,789	0.02%
2022/01/05	0	0.00	7	11.05	11.00	-7	1,724	-0.41%
2022/01/03	12	10.96	3	10.85	10.85	9	1,631	0.55%
2021/12/30	0	0.00	90	10.66	10.85	-90	1,606	-5.60%
2021/12/29	0	0.00	5	10.50	10.55	-5	1,525	-0.33%
2021/12/27	71	10.45	0	0.00	10.55	71	1,463	4.85%
2021/12/24	50	10.20	0	0.00	10.25	50	1,366	3.66%
2021/12/23	2	10.15	3	10.15	10.20	-1	1,350	-0.07%
2021/12/22	6	9.96	0	0.00	9.99	6	1,338	0.45%
2021/12/21	5	9.98	6.5	9.97	9.99	-1.5	1,328	-0.11%
2021/12/17	2	9.98	0	0.00	10.05	2	1,352	0.15%
2021/12/14	0	0.00	1	9.96	9.96	-1	1,418	-0.07%
2021/12/06	47	10.00	0	0.00	10.00	47	1,446	3.25%
2021/12/03	2	10.00	0	0.00	10.00	2	1,452	0.14%
2021/12/02	134	10.06	0	0.00	10.05	134	1,448	9.25%	大買/鉅額交易
2021/11/29	6	9.96	1	9.99	9.97	5	1,246	0.40%
2021/11/26	21	10.10	0	0.00	10.05	21	1,181	1.78%
2021/11/25	32	10.18	0	0.00	10.15	32	1,133	2.82%
2021/11/15	41	10.31	0	0.00	10.35	41	1,103	3.71%
2021/11/12	50	10.46	0	0.00	10.40	50	1,102	4.53%
2021/11/11	0	0.00	31	10.61	10.55	-31	1,103	-2.81%
2021/11/10	0	0.00	52	10.60	10.60	-52	1,118	-4.65%
2021/11/04	50	10.40	50	10.50	10.40	0	1,188	0.00%
2021/11/03	0	0.00	1	10.45	10.45	-1	1,185	-0.08%
2021/10/27	0	0.00	1	10.50	10.50	-1	1,266	-0.08%
2021/10/20	5	10.31	0	0.00	10.30	5	1,282	0.39%
2021/10/19	1	10.30	0	0.00	10.30	1	1,307	0.08%
2021/10/15	0	0.00	2	10.30	10.30	-2	1,317	-0.15%
2021/10/14	5	10.15	0	0.00	10.15	5	1,317	0.38%
2021/10/12	11	10.15	0	0.00	10.10	11	1,332	0.83%
2021/10/08	0.5	10.30	0	0.00	10.30	0.5	1,342	0.04%
2021/10/07	0	0.00	4	10.30	10.30	-4	1,361	-0.29%
2021/10/05	2	10.15	0	0.00	10.20	2	1,377	0.15%
2021/10/04	4	10.20	0	0.00	10.20	4	1,413	0.28%
2021/09/29	3	10.35	0	0.00	10.40	3	1,444	0.21%
2021/09/28	2	10.40	0	0.00	10.35	2	1,454	0.14%
2021/09/23	0	10.40	0	0.00	10.20	0	1,499	0.00%
2021/09/15	10	10.25	0	0.00	10.30	10	1,461	0.68%
2021/09/09	1	10.30	0	0.00	10.20	1	1,498	0.07%
2021/09/03	1	10.40	0	0.00	10.45	1	1,592	0.06%
2021/09/02	50	10.40	0	0.00	10.45	50	1,590	3.14%
2021/09/01	0	0.00	3	10.55	10.55	-3	1,597	-0.19%
2021/08/25	3	10.50	0	0.00	10.55	3	1,665	0.18%
2021/08/24	0	0.00	2	11.00	10.95	-2	1,657	-0.12%
2021/08/23	23	11.05	30	11.05	11.00	-7	1,622	-0.43%
2021/08/20	27	10.95	0	0.00	10.95	27	1,621	1.67%
2021/08/19	70	11.00	0	0.00	10.95	70	1,612	4.34%
2021/08/18	1	11.05	0	0.00	11.15	1	1,600	0.06%
2021/08/05	0	0.00	59	11.40	11.35	-59	1,835	-3.21%
2021/08/04	1	11.35	9	11.40	11.45	-8	1,941	-0.41%
2021/08/03	0	0.00	10	11.55	11.45	-10	1,982	-0.50%
2021/07/30	0	0.00	1	11.20	11.20	-1	2,000	-0.05%
2021/07/29	1	11.05	2	11.15	11.20	-1	2,026	-0.05%
2021/07/28	0	11.00	0	0.00	11.05	0	2,075	0.00%
2021/07/23	0.4	11.30	26	11.30	11.30	-25.6	2,319	-1.10%
2021/07/22	20	11.10	0	0.00	11.25	20	2,410	0.83%
2021/07/21	1	11.00	0	0.00	11.00	1	2,497	0.04%
2021/07/20	2	11.15	0	0.00	11.20	2	2,621	0.08%
2021/07/15	1	11.00	0	0.00	11.05	1	3,373	0.03%
2021/07/14	0.5	11.00	0	0.00	10.95	0.5	3,442	0.01%
2021/07/13	4.6	11.07	10	11.15	11.05	-5.4	3,604	-0.15%
2021/07/12	0.1	11.15	0	0.00	11.15	0.1	3,696	0.00%
2021/07/08	0	0.00	2	11.25	11.25	-2	3,676	-0.05%
2021/07/07	0.4	11.10	4	11.15	11.15	-3.6	3,675	-0.10%
2021/07/06	4	11.05	0	0.00	11.10	4	3,699	0.11%
2021/07/05	10	11.23	0	0.00	11.05	10	3,700	0.27%
2021/07/02	2	11.20	4	11.15	11.15	-2	3,726	-0.05%
2021/07/01	0.2	10.95	0	0.00	11.00	0.2	3,707	0.01%
2021/06/29	2	11.00	0	0.00	10.90	2	3,711	0.05%
2021/06/28	2	11.00	0	0.00	11.05	2	3,721	0.05%
2021/06/25	0	0.00	2	11.25	11.10	-2	3,740	-0.05%
2021/06/24	0	0.00	2	11.15	11.10	-2	3,777	-0.05%
2021/06/22	1	10.85	0	0.00	10.95	1	3,751	0.03%
2021/06/21	45	10.85	3	11.00	10.90	42	3,732	1.13%
2021/06/16	5	11.01	0	0.00	11.00	5	3,708	0.13%
2021/06/15	50	11.10	0	0.00	11.05	50	3,696	1.35%
2021/06/11	0.2	11.20	0	0.00	11.10	0.2	3,683	0.01%
2021/06/09	0	0.00	2	11.25	11.10	-2	3,655	-0.05%
2021/06/07	2	11.00	0	0.00	11.00	2	3,652	0.05%
2021/06/04	13	11.38	0	0.00	11.15	13	3,639	0.36%
2021/06/02	60	11.05	0	0.00	11.10	60	3,633	1.65%
2021/05/25	0	0.00	120	10.88	10.80	-120	3,675	-3.26%	大賣/鉅額交易
2021/05/21	0	0.00	2	10.90	10.85	-2	3,715	-0.05%
2021/05/20	52	10.75	0	0.00	10.70	52	3,709	1.40%
2021/05/17	2	10.25	0	0.00	10.15	2	3,678	0.05%
2021/05/14	1	10.80	0	0.00	10.85	1	3,605	0.03%
2021/05/13	115.6	10.61	0	0.00	10.70	115.6	3,586	3.22%	大買/鉅額交易
2021/05/12	581	11.09	2	10.95	11.05	579	3,522	16.44%	大買/鉅額交易
2021/05/11	5	12.47	5	12.15	12.05	0	3,434	0.00%
2021/05/10	80	12.68	27	12.69	12.65	53	3,380	1.57%
2021/05/05	0	0.00	40	12.32	12.25	-40	3,297	-1.21%
2021/05/04	8	12.32	9	12.02	12.10	-1	3,263	-0.03%
2021/05/03	125	12.64	1	12.75	12.50	124	3,144	3.94%	大買/鉅額交易
2021/04/29	100	13.30	1	13.10	13.10	99	3,079	3.21%
2021/04/28	1	13.15	26	13.35	13.35	-25	3,048	-0.82%
2021/04/27	13	13.17	1	13.20	13.20	12	2,980	0.40%
2021/04/26	17	13.21	10	13.15	13.10	7	2,897	0.24%
2021/04/23	139	13.00	21	13.07	13.30	118	2,784	4.24%	大買/鉅額交易
2021/04/22	126	13.00	203	13.31	12.85	-77	2,635	-2.92%	大買/大賣/
2021/04/21	15	13.17	45.1	12.90	13.10	-30.1	2,368	-1.27%
2021/04/20	21	12.40	2	12.40	12.45	19	2,096	0.91%
2021/04/19	189	12.43	2	12.53	12.50	187	2,056	9.09%	大買/鉅額交易
2021/04/16	6.2	11.94	16	12.01	12.10	-9.8	1,926	-0.51%
2021/04/14	0.2	11.70	0	0.00	11.55	0.2	1,858	0.01%
2021/04/13	11	11.74	8	11.80	11.70	3	1,892	0.16%
2021/04/12	5	11.75	16	11.70	11.75	-11	1,956	-0.56%
2021/04/09	4	11.71	0	0.00	11.75	4	1,968	0.20%
2021/04/08	16	11.82	4	11.85	11.90	12	1,982	0.61%
2021/04/07	12	11.74	10	11.70	11.70	2	1,970	0.10%
2021/04/01	0	0.00	3	11.50	11.55	-3	2,055	-0.15%
2021/03/31	1.3	11.46	0	0.00	11.45	1.3	2,056	0.06%
2021/03/29	1	11.30	0	0.00	11.35	1	2,054	0.05%
2021/03/23	0	0.00	3	11.05	11.10	-3	2,278	-0.13%
2021/03/22	35	10.95	0	0.00	11.10	35	2,310	1.51%
2021/03/19	5	11.10	0	0.00	11.00	5	2,319	0.22%
2021/03/18	1	11.15	4	11.15	11.25	-3	2,325	-0.13%
2021/03/16	1	11.25	0	0.00	11.30	1	2,378	0.04%
2021/03/15	0	0.00	2	11.30	11.30	-2	2,463	-0.08%
2021/03/12	0	0.00	17	11.30	11.35	-17	2,545	-0.67%
2021/03/11	2	11.40	0	0.00	11.35	2	2,597	0.08%
2021/03/05	7	11.15	0	0.00	11.15	7	3,747	0.19%
2021/02/25	11	11.33	203	11.29	11.30	-192	4,493	-4.27%	大賣/鉅額交易
2021/02/24	0	0.00	2	11.80	11.40	-2	4,469	-0.04%
2021/02/23	2	11.35	0	0.00	11.40	2	4,414	0.05%
2021/02/22	0	0.00	2	11.20	11.15	-2	4,384	-0.05%
2021/02/19	2	10.95	0	0.00	11.10	2	4,376	0.05%
2021/02/18	0	0.00	1	11.15	11.15	-1	4,375	-0.02%
2021/02/17	20	11.00	0	0.00	11.00	20	4,360	0.46%
2021/02/04	6	10.50	17	10.55	10.55	-11	4,327	-0.25%
2021/02/03	0	0.00	14	10.65	10.70	-14	4,329	-0.32%
2021/02/02	4	10.50	36	10.66	10.60	-32	4,351	-0.74%
2021/01/26	40	10.65	0	0.00	10.60	40	4,321	0.93%
2021/01/25	10	10.80	0	0.00	10.90	10	4,311	0.23%
2021/01/22	2	10.80	2	10.75	10.75	0	4,306	0.00%
2021/01/21	2	11.00	0	0.00	10.90	2	4,311	0.05%
2021/01/20	2	11.15	5	11.25	11.05	-3	4,341	-0.07%
2021/01/19	0	0.00	6	11.60	11.50	-6	4,596	-0.13%
2021/01/18	3	11.55	17	11.49	11.55	-14	4,604	-0.30%
2021/01/15	7	11.90	0	0.00	11.75	7	4,591	0.15%
2021/01/13	3	11.90	0	0.00	12.00	3	4,610	0.07%
2021/01/12	2	12.08	0	0.00	11.85	2	4,576	0.04%
2021/01/11	11	12.15	6	12.31	12.10	5	4,567	0.11%
2021/01/07	0	0.00	6	12.10	12.00	-6	4,578	-0.13%
2021/01/06	3	12.10	3	12.35	11.80	0	4,542	0.00%
2021/01/05	20	12.25	0	0.00	12.20	20	4,476	0.45%
2021/01/04	2	12.10	0	0.00	12.10	2	4,389	0.05%
2020/12/31	1	11.95	2	12.00	12.05	-1	4,360	-0.02%
2020/12/29	22	12.14	8	12.04	12.05	14	4,296	0.33%
2020/12/28	0	0.00	104	11.67	11.70	-104	4,189	-2.48%	大賣/鉅額交易
2020/12/24	8	11.72	0	0.00	11.70	8	4,164	0.19%
2020/12/22	1	11.55	0	0.00	11.55	1	4,128	0.02%
2020/12/18	20	12.10	20	12.25	12.00	0	4,142	0.00%
2020/12/17	30	12.12	0	0.00	11.90	30	4,023	0.75%
2020/12/16	12	12.01	29	11.75	12.00	-17	4,017	-0.42%
2020/12/15	11	11.87	6	11.55	11.55	5	3,983	0.13%
2020/12/14	41	11.70	0	0.00	11.70	41	3,968	1.03%
2020/12/10	0	0.00	2	11.55	11.60	-2	3,974	-0.05%
2020/12/09	5	11.51	5	11.64	11.50	0	4,022	0.00%
2020/12/08	1	11.80	0	0.00	11.80	1	4,234	0.02%
2020/12/07	4	12.13	0	0.00	12.15	4	4,276	0.09%
2020/12/04	5	12.00	0	0.00	11.95	5	4,225	0.12%
2020/12/03	6	12.00	10	12.00	11.90	-4	4,175	-0.10%
2020/12/02	4	12.70	6	12.77	12.60	-2	4,058	-0.05%
2020/12/01	46	13.15	910	12.80	13.10	-864	3,897	-22.17%	大賣/鉅額交易
2020/11/30	102	13.40	17	13.40	13.40	85	3,139	2.71%	大買/
2020/11/27	5	12.18	29	11.73	12.20	-24	2,903	-0.83%
2020/11/26	2	11.05	2	11.18	11.10	0	2,562	0.00%
2020/11/25	17	11.10	8	10.93	11.20	9	2,514	0.36%
2020/11/24	0	10.60	0	0.00	10.70	0	2,333	0.00%
2020/11/18	8	10.56	0	0.00	10.55	8	2,343	0.34%
2020/11/10	3	10.70	21	10.73	10.75	-18	2,570	-0.70%
2020/11/09	1	10.55	0.1	10.45	10.60	0.9	2,549	0.04%
2020/11/06	1	10.50	0	0.00	10.45	1	2,548	0.04%
2020/11/05	0	0.00	4	10.60	10.50	-4	2,564	-0.16%
2020/11/04	2	10.50	0	0.00	10.50	2	2,564	0.08%
2020/11/03	3	10.50	3	10.50	10.50	0	2,563	0.00%
2020/10/30	4	10.60	0	0.00	10.55	4	2,565	0.16%
2020/10/29	9	10.78	0	0.00	10.75	9	2,549	0.35%
2020/10/28	6	10.90	5	10.95	10.95	1	2,533	0.04%
2020/10/27	110	11.21	107	10.97	11.05	3	2,473	0.12%	大買/大賣/
2020/10/26	0	0.00	6	10.50	10.50	-6	2,166	-0.28%
2020/10/23	0	0.00	1	10.35	10.35	-1	2,147	-0.05%
2020/10/22	3	10.33	1	10.55	10.25	2	2,145	0.09%
2020/10/19	0	0.00	1	10.45	10.50	-1	2,097	-0.05%
2020/10/16	4	10.38	0	10.25	10.25	4	2,065	0.19%
2020/10/14	0	0.00	1	10.30	10.20	-1	2,005	-0.05%
2020/10/12	0	0.00	4	10.25	10.25	-4	2,042	-0.20%
2020/10/08	7	10.38	0	0.00	10.50	7	2,043	0.34%
2020/09/25	2	10.10	0	0.00	10.10	2	2,330	0.09%
2020/09/24	2	10.18	0	0.00	10.20	2	2,311	0.09%
2020/09/23	4	10.50	5	10.50	10.50	-1	2,288	-0.04%
2020/09/21	0	0.00	2	10.95	11.05	-2	2,197	-0.09%
2020/09/18	0	0.00	7	10.81	10.85	-7	2,166	-0.32%
2020/09/17	2	10.85	0	0.00	10.85	2	2,155	0.09%
2020/09/16	2	10.80	0	0.00	10.80	2	2,152	0.09%
2020/09/15	3	10.95	0	0.00	10.95	3	2,176	0.14%
2020/09/14	7	11.04	4	11.13	11.00	3	2,160	0.14%
2020/09/11	10	11.31	81	11.15	11.00	-71	2,083	-3.41%
2020/09/10	4	11.05	58	11.00	11.10	-54	1,788	-3.02%
2020/09/09	11	10.57	0	0.00	10.75	11	1,662	0.66%
2020/09/08	37	10.80	8	10.95	10.75	29	1,654	1.75%
2020/09/07	126	10.77	8	10.73	10.90	118	1,651	7.15%	大買/鉅額交易
2020/09/04	0	0.00	2	10.60	10.55	-2	1,592	-0.13%
2020/09/03	2	10.50	0	0.00	10.50	2	1,584	0.13%
2020/09/01	0.6	10.70	68	10.55	10.70	-67.4	1,602	-4.21%
2020/08/31	0	0.00	3	10.50	10.40	-3	1,585	-0.19%
2020/08/28	3	10.45	1	10.50	10.45	2	1,595	0.12%
2020/08/27	5	10.50	0	0.00	10.45	5	1,603	0.31%
2020/08/26	0	0.00	7	10.65	10.60	-7	1,598	-0.44%
2020/08/25	2	10.40	0	0.00	10.50	2	1,593	0.13%
2020/08/24	5	10.60	2	10.60	10.50	3	1,592	0.19%
2020/08/20	2	10.40	6	10.45	10.30	-4	1,574	-0.25%
2020/08/18	1	10.70	9	10.83	10.75	-8	1,508	-0.53%
2020/08/17	0	0.00	35.1	10.06	10.25	-35.1	1,338	-2.62%
2020/08/13	0	0.00	0.3	9.89	9.86	-0.3	1,297	-0.02%
2020/08/12	4	9.95	0	0.00	9.90	4	1,307	0.31%
2020/08/05	5	9.62	0	0.00	9.56	5	1,316	0.38%
2020/07/28	0	0.00	1	9.53	9.46	-1	1,368	-0.07%
2020/07/27	2	9.70	0	0.00	9.64	2	1,375	0.15%
2020/07/24	2	9.93	7	9.88	9.85	-5	1,390	-0.36%
2020/07/22	1	10.00	24	10.05	10.00	-23	1,401	-1.64%
2020/07/21	5	10.05	11	10.15	10.00	-6	1,413	-0.42%
2020/07/20	0	0.00	15	10.10	10.05	-15	1,410	-1.06%
2020/07/15	53	10.05	0	0.00	10.05	53	1,418	3.74%
2020/07/13	4	10.00	0	0.00	10.15	4	1,444	0.28%
2020/07/10	4	10.68	50	10.70	10.65	-46	1,421	-3.24%
2020/07/08	10	10.95	11	10.90	10.85	-1	1,386	-0.07%
2020/07/06	31	10.77	1	10.85	10.85	30	1,373	2.18%
2020/07/03	20	10.38	0	0.00	10.40	20	1,290	1.55%
2020/07/01	0	0.00	2	10.45	10.45	-2	1,322	-0.15%
2020/06/23	2	10.43	0	0.00	10.40	2	1,336	0.15%
2020/06/15	0	0.00	11	9.86	9.83	-11	1,435	-0.77%
2020/06/12	6	9.84	0	0.00	9.90	6	1,449	0.41%
2020/06/11	10	9.95	0	0.00	9.96	10	1,451	0.69%
2020/06/10	1	10.10	0	0.00	10.10	1	1,453	0.07%
2020/05/27	0	0.00	4	9.97	9.96	-4	1,513	-0.26%
2020/05/26	5	9.95	0	0.00	9.98	5	1,533	0.33%
2020/05/25	20	9.82	1	9.83	9.86	19	1,531	1.24%
2020/05/15	4	9.65	0	0.00	9.72	4	1,538	0.26%
2020/05/14	0	0.00	3	9.86	9.84	-3	1,526	-0.20%
2020/05/13	5	9.90	0	0.00	10.00	5	1,519	0.33%
2020/05/11	21	10.05	0	0.00	10.05	21	1,526	1.38%
2020/05/08	18	10.00	0	0.00	10.00	18	1,528	1.18%
2020/05/07	1	10.05	0	0.00	10.05	1	1,529	0.07%
2020/04/30	0	0.00	45	10.60	10.60	-45	1,562	-2.88%
2020/04/29	0	0.00	1	10.20	10.35	-1	1,581	-0.06%
2020/04/27	2	10.00	0	0.00	10.05	2	1,596	0.13%
2020/04/24	2	9.96	0	0.00	9.98	2	1,588	0.13%
2020/04/21	1	9.65	1	9.77	9.55	0	1,550	0.00%
2020/04/20	1	9.90	0	0.00	9.90	1	1,530	0.07%
2020/04/16	6	9.90	0	0.00	9.87	6	1,519	0.39%
2020/04/10	2	9.89	1	9.94	9.90	1	1,478	0.07%
2020/04/08	0	0.00	5	9.18	9.30	-5	1,408	-0.35%
2020/04/07	10	9.10	1.2	9.10	9.07	8.8	1,375	0.64%
2020/04/01	0	0.00	10.4	8.92	9.06	-10.4	1,370	-0.76%
2020/03/26	0	0.00	1	8.82	8.86	-1	1,348	-0.07%
2020/03/24	2	8.70	0	0.00	8.66	2	1,306	0.15%
2020/03/23	5	8.00	0	0.00	8.12	5	1,285	0.39%
2020/03/20	5	7.40	2	7.37	7.39	3	1,245	0.24%
2020/03/19	4	7.06	3	7.08	7.04	1	1,238	0.08%
2020/03/18	1	7.80	0	0.00	7.78	1	1,210	0.08%
2020/03/16	3	8.42	0	0.00	8.20	3	1,206	0.25%
2020/03/13	5	8.47	2	8.47	8.58	3	1,209	0.24%
2020/03/12	1	9.44	1	9.71	9.40	0	1,182	0.00%
2020/03/11	0	0.00	1	9.96	10.00	-1	1,177	-0.08%
2020/03/10	0	0.00	5	9.75	9.90	-5	1,173	-0.43%
2020/03/09	0	9.99	0	0.00	9.90	0	1,159	0.00%
2020/03/04	1	10.15	0	0.00	10.10	1	1,137	0.09%
2020/02/21	0	0.00	4	10.50	10.45	-4	1,171	-0.34%
2020/02/17	0	10.65	0	0.00	10.65	0	1,168	0.00%
2020/02/13	0	0.00	3	10.45	10.45	-3	1,216	-0.25%
2020/02/11	4	10.20	0	0.00	10.20	4	1,198	0.33%
2020/02/10	22	10.25	0	0.00	10.20	22	1,188	1.85%
2020/02/07	8	10.40	8	10.35	10.35	0	1,172	0.00%
2020/02/04	21	10.14	0	0.00	10.10	21	1,144	1.84%
2020/02/03	8	9.92	0	0.00	9.92	8	1,126	0.71%
2020/01/31	1	10.20	0	0.00	10.25	1	1,093	0.09%
2020/01/30	7	10.64	0	0.00	10.35	7	1,110	0.63%
2020/01/20	1	11.30	0	0.00	11.25	1	1,083	0.09%
2020/01/14	0	0.00	2	11.35	11.20	-2	1,082	-0.18%
2020/01/08	62	11.29	0	0.00	11.15	62	1,260	4.92%
2020/01/07	111	11.35	0	0.00	11.35	111	1,255	8.84%	大買/鉅額交易
2020/01/06	100	11.40	0	0.00	11.40	100	1,260	7.93%
2020/01/03	4	11.50	18	11.60	11.55	-14	1,262	-1.11%
2020/01/02	6	11.58	0	0.00	11.60	6	1,281	0.47%
2019/12/31	0	0.00	15	11.70	11.65	-15	1,278	-1.17%
2019/12/30	2	11.68	0	0.00	11.70	2	1,280	0.16%
2019/12/27	0	0.00	100	11.60	11.60	-100	1,273	-7.86%
2019/12/25	2	11.45	0	0.00	11.50	2	1,258	0.16%
2019/12/24	0	0.00	3	11.45	11.35	-3	1,256	-0.24%
2019/12/23	3	11.35	0	0.00	11.40	3	1,252	0.24%
2019/12/20	1	11.45	0	0.00	11.45	1	1,248	0.08%
2019/12/19	0	0.00	60	11.55	11.50	-60	1,259	-4.76%
2019/12/16	0	0.00	3	11.50	11.40	-3	1,335	-0.22%
2019/12/13	97.2	11.41	0	0.00	11.45	97.2	1,333	7.29%
2019/12/12	105	11.40	0.3	11.50	11.45	104.7	1,316	7.95%	大買/鉅額交易
2019/12/11	21	11.50	0	0.00	11.50	21	1,296	1.62%
2019/12/10	11	11.50	0	0.00	11.60	11	1,292	0.85%
2019/12/09	321	11.56	3	11.70	11.50	318	1,270	25.03%	大買/鉅額交易
2019/12/06	101	11.55	0.2	11.60	11.60	100.8	1,230	8.19%	大買/
2019/12/05	3	11.62	0	0.00	11.65	3	1,235	0.24%
2019/12/04	4	11.61	0	0.00	11.65	4	1,236	0.32%
2019/12/03	1	11.65	0	0.00	11.75	1	1,239	0.08%
2019/11/29	1	11.65	0	0.00	11.75	1	1,230	0.08%
2019/11/28	255	11.65	0	0.00	11.65	255	1,219	20.91%	大買/鉅額交易
2019/11/27	21	11.75	3	11.85	11.80	18	1,194	1.51%
2019/11/26	51	11.76	0	0.00	11.75	51	1,174	4.34%
2019/11/25	6	11.88	3	12.05	11.90	3	1,133	0.26%
2019/11/22	1	11.95	0	0.00	11.95	1	1,148	0.09%
2019/11/21	4	11.90	0	0.00	12.00	4	1,152	0.35%
2019/11/19	0	0.00	5	12.15	12.05	-5	1,159	-0.43%
2019/11/14	2	11.73	0	0.00	11.75	2	1,197	0.17%
2019/11/13	2	11.83	0	0.00	11.85	2	1,210	0.17%
2019/11/12	5	11.83	0	0.00	11.90	5	1,223	0.41%
2019/11/11	8	11.98	0	0.00	11.95	8	1,194	0.67%
2019/11/08	1	12.05	0	0.00	12.15	1	1,203	0.08%
2019/10/22	0	0.00	1	12.60	12.60	-1	1,614	-0.06%
2019/10/21	1	12.90	0	0.00	12.60	1	1,615	0.06%
2019/10/18	0	0.00	0.1	12.60	12.60	-0.1	1,566	0.00%
2019/10/17	0	0.00	1	12.65	12.70	-1	1,496	-0.07%
2019/10/09	0.7	12.05	0	0.00	12.05	0.7	1,416	0.05%
2019/10/08	0	0.00	6	12.20	12.20	-6	1,407	-0.43%
2019/09/26	7	11.95	2.5	11.95	11.90	4.5	1,371	0.33%
2019/09/25	3	12.15	0	0.00	12.10	3	1,384	0.22%
2019/09/20	0.1	11.65	0	0.00	11.65	0.1	1,308	0.00%
2019/09/16	2	11.95	0	0.00	11.85	2	1,326	0.15%
2019/09/11	0	0.00	0.4	11.90	11.85	-0.4	1,336	-0.03%
2019/09/09	5	11.85	0	0.00	11.85	5	1,342	0.37%
2019/08/30	5	11.85	0	0.00	11.85	5	1,349	0.37%
2019/08/26	0	0.00	38	11.96	12.00	-38	1,363	-2.79%
2019/08/23	0	0.00	40	12.23	12.15	-40	1,384	-2.89%
2019/08/22	0	0.00	68	12.32	12.30	-68	1,462	-4.65%
2019/08/16	23	12.00	2	12.05	12.00	21	1,459	1.44%
2019/08/12	3	12.37	2	12.45	12.30	1	1,413	0.07%
2019/08/08	3	12.42	4	12.48	12.40	-1	1,411	-0.07%
2019/08/07	1	13.60	0	0.00	13.45	1	1,376	0.07%
2019/07/31	26	13.91	0	0.00	13.85	26	1,328	1.96%
2019/07/30	56	14.18	4	14.10	13.90	52	1,307	3.98%
2019/07/29	53	14.16	0	0.00	14.15	53	1,288	4.11%
2019/07/26	0	0.00	10	13.76	13.80	-10	1,248	-0.80%
2019/07/25	2	14.00	0	0.00	13.90	2	1,252	0.16%
2019/07/24	1	13.75	3	13.62	13.90	-2	1,186	-0.17%
2019/07/23	2	13.30	0	0.00	13.20	2	1,096	0.18%
2019/07/18	0	0.00	0.1	13.20	13.20	-0.1	1,160	-0.01%
2019/07/15	0	0.00	1	13.30	13.25	-1	1,182	-0.08%
2019/07/12	1	13.30	0	0.00	13.35	1	1,195	0.08%
2019/07/10	0	0.00	6	13.29	13.35	-6	1,260	-0.48%
2019/07/05	0.2	13.25	0	0.00	13.30	0.2	1,325	0.02%
2019/07/03	0	0.00	0.3	13.30	13.25	-0.3	1,343	-0.02%
2019/07/02	10	13.35	0	0.00	13.30	10	1,354	0.74%
2019/06/25	20	13.50	0	0.00	13.50	20	1,477	1.35%
2019/06/19	0	0.00	1	13.30	13.50	-1	1,446	-0.07%
2019/06/17	0	0.00	1	13.25	13.20	-1	1,435	-0.07%
2019/06/14	2	13.00	0	0.00	13.20	2	1,445	0.14%
2019/06/13	1	13.15	0	0.00	13.20	1	1,451	0.07%
2019/06/12	1	13.20	4	13.10	13.10	-3	1,469	-0.20%
2019/06/10	0	0.00	1	13.35	13.35	-1	1,457	-0.07%
2019/06/05	2	13.40	0	0.00	13.40	2	1,498	0.13%
2019/05/29	22	13.93	26	14.13	13.95	-4	1,464	-0.27%
2019/05/28	0	0.00	4	13.80	13.05	-4	1,401	-0.29%
2019/05/24	1	13.25	0	0.00	13.15	1	1,384	0.07%
2019/05/13	0	0.00	1	12.90	12.65	-1	1,672	-0.06%
2019/05/09	10	13.40	0	0.00	13.35	10	1,651	0.61%
2019/05/07	1	13.65	0	0.00	13.60	1	1,649	0.06%
2019/05/06	1	13.60	11	13.68	13.60	-10	1,656	-0.60%
2019/05/03	0	0.00	1	13.65	13.75	-1	1,661	-0.06%
2019/05/02	5	13.45	0	0.00	13.40	5	1,651	0.30%
2019/04/25	1	13.60	0	0.00	13.55	1	1,669	0.06%
2019/04/22	0	13.45	1	13.65	13.50	-1	1,708	-0.06%
2019/04/19	6	13.53	2	13.45	13.45	4	1,708	0.23%
2019/04/18	4	13.65	0	0.00	13.50	4	1,716	0.23%
2019/04/17	0	0.00	2	13.83	13.95	-2	1,710	-0.12%
2019/04/16	1	13.50	0	0.00	13.45	1	1,673	0.06%
2019/04/15	1	13.60	0	0.00	13.60	1	1,663	0.06%
2019/04/11	0	0.00	10	14.00	13.90	-10	1,644	-0.61%
2019/04/10	4	13.96	0	0.00	13.95	4	1,636	0.24%
2019/04/09	1	14.00	0	0.00	14.10	1	1,636	0.06%
2019/04/08	6	14.10	0	0.00	14.15	6	1,649	0.36%
2019/04/03	15	14.05	0	0.00	14.15	15	1,649	0.91%
2019/03/22	0	15.25	0	0.00	15.35	0	1,626	0.00%
2019/03/12	0	0.00	1	15.25	15.30	-1	1,779	-0.06%
2019/03/11	0	0.00	3	15.30	15.35	-3	1,788	-0.17%
2019/02/22	2	15.40	2	15.30	15.30	0	1,941	0.00%
2019/02/21	0	15.00	0	0.00	15.05	0	1,924	0.00%
2019/02/14	11	14.50	0	0.00	14.50	11	2,053	0.54%
2019/02/13	1	14.15	3	14.62	14.70	-2	2,067	-0.10%
2019/02/12	1	14.05	0	0.00	14.10	1	2,023	0.05%
2019/01/29	0	0.00	2	14.10	14.15	-2	2,081	-0.10%
2019/01/16	0	0.00	1	14.45	14.50	-1	2,243	-0.04%
2019/01/15	0	0.00	1	14.40	14.40	-1	2,266	-0.04%
2019/01/14	22	14.40	72	14.38	14.35	-50	2,254	-2.22%
2019/01/11	0	0.00	78	13.83	13.80	-78	2,208	-3.53%
2019/01/10	0	0.00	54	13.84	13.85	-54	2,223	-2.43%
2019/01/09	0	0.00	14	13.80	13.75	-14	2,243	-0.62%
2019/01/03	0	0.00	30	13.85	13.75	-30	2,586	-1.16%
2019/01/02	0	0.00	1	13.70	13.70	-1	2,608	-0.04%
2018/12/28	45	13.68	6	13.65	13.75	39	2,626	1.48%
2018/12/26	30	13.30	1	13.65	13.25	29	2,660	1.09%
2018/12/25	3.2	13.62	40	13.50	13.65	-36.8	2,697	-1.36%
2018/12/24	20	14.13	0	0.00	14.05	20	2,834	0.71%
2018/12/22	90	14.09	51	14.30	14.10	39	2,882	1.35%
2018/12/21	1	14.40	0	0.00	14.35	1	2,888	0.03%
2018/12/19	2	15.00	3	14.83	14.90	-1	3,036	-0.03%
2018/12/18	0	0.00	5	15.00	15.00	-5	3,058	-0.16%
2018/12/17	35	15.43	0	0.00	15.30	35	3,106	1.13%
2018/12/13	15	15.40	0	0.00	15.25	15	3,255	0.46%
2018/12/12	20	15.30	0	0.00	15.35	20	3,299	0.61%
2018/12/11	63	15.03	5	15.05	15.10	58	3,405	1.70%
2018/12/06	2	15.80	0	0.00	15.85	2	3,601	0.06%
2018/12/04	0	0.00	1	16.25	16.25	-1	3,732	-0.03%
2018/12/03	4	16.15	3	16.25	16.20	1	3,880	0.03%
2018/11/27	2	16.20	0	0.00	16.20	2	4,160	0.05%
2018/11/22	0	0.00	10	16.20	16.00	-10	5,065	-0.20%
2018/11/21	10	16.15	0	0.00	16.30	10	5,120	0.20%
2018/11/20	0	0.00	23	16.24	16.15	-23	5,133	-0.45%
2018/11/16	6	16.61	0	0.00	16.55	6	5,228	0.11%
2018/11/15	7	16.61	1	16.35	16.70	6	5,292	0.11%
2018/11/14	10	16.25	15	16.29	16.20	-5	5,264	-0.09%
2018/11/13	0	0.00	1	14.90	15.45	-1	5,265	-0.02%
2018/11/09	0	0.00	0	15.90	16.00	0	5,313	0.00%
2018/11/08	0	0.00	2	16.00	16.05	-2	5,354	-0.04%
2018/11/07	0	0.00	10	15.65	15.65	-10	5,370	-0.19%
2018/10/31	2	15.15	2	15.20	15.20	0	5,673	0.00%
2018/10/30	1	15.15	1	15.15	15.15	0	5,642	0.00%
2018/10/29	2	15.50	0	0.00	15.50	2	5,632	0.04%
2018/10/26	2	14.85	1	15.40	15.40	1	5,639	0.02%
2018/10/25	1	15.10	12	15.00	15.10	-11	5,630	-0.20%
2018/10/24	1	15.60	9	15.59	15.60	-8	5,616	-0.14%
2018/10/23	1	15.90	2	15.63	15.60	-1	5,634	-0.02%
2018/10/18	2	16.50	0	0.00	16.65	2	5,627	0.04%
2018/10/16	8	16.55	2	16.55	16.65	6	5,658	0.11%
2018/10/15	5	16.50	0	0.00	16.50	5	5,595	0.09%
2018/10/12	1	15.65	1	16.10	16.10	0	5,505	0.00%
2018/10/11	3	15.78	14	15.70	15.40	-11	5,448	-0.20%
2018/10/09	13	16.64	4	16.55	16.75	9	5,321	0.17%
2018/10/05	10	16.65	27	16.69	16.60	-17	5,263	-0.32%
2018/10/04	0	0.00	1	17.20	17.00	-1	5,209	-0.02%
2018/10/03	0	0.00	2	17.00	16.85	-2	5,185	-0.04%
2018/10/02	7	16.73	110	16.86	16.70	-103	5,156	-2.00%	大賣/鉅額交易
2018/10/01	9	17.58	0	0.00	17.55	9	5,007	0.18%
2018/09/26	104	18.06	1	18.20	17.60	103	4,898	2.10%	大買/鉅額交易
2018/09/21	0	0.00	8	17.51	17.75	-8	4,712	-0.17%
2018/09/19	11	17.58	210	17.47	17.60	-199	4,584	-4.34%	大賣/鉅額交易
2018/09/18	0	0.00	15.2	18.10	18.10	-15.2	4,467	-0.34%
2018/09/17	4	18.13	3	18.03	18.00	1	4,416	0.02%
2018/09/14	4	17.91	0	0.00	17.90	4	4,282	0.09%
2018/09/13	1	17.40	1	17.55	17.70	0	4,116	0.00%
2018/09/12	0	0.00	1	17.10	17.20	-1	4,010	-0.02%
2018/09/11	12	17.06	14	17.19	17.20	-2	3,969	-0.05%
2018/09/10	1	16.95	9	16.83	16.95	-8	3,909	-0.20%
2018/09/07	20	16.54	14.1	16.33	16.20	5.9	3,813	0.16%
2018/09/06	4	16.94	55	16.85	16.90	-51	3,659	-1.39%
2018/09/05	1	17.50	10	17.53	17.45	-9	3,547	-0.25%
2018/09/04	5	17.35	9	17.42	17.60	-4	3,477	-0.12%
2018/09/03	14	17.28	2.2	17.12	17.40	11.8	3,362	0.35%
2018/08/31	95	17.69	125	17.46	16.90	-30	3,210	-0.93%	大賣/
2018/08/30	66	16.71	39	17.13	17.25	27	2,763	0.98%
2018/08/29	4	15.61	14	15.83	15.95	-10	2,485	-0.40%
2018/08/28	11	15.00	4	15.00	15.10	7	2,312	0.30%
2018/08/24	20	15.00	5	15.00	15.00	15	2,200	0.68%
2018/08/22	73	14.72	2	14.85	14.80	71	2,055	3.45%
2018/08/21	31	14.70	48.5	14.73	14.70	-17.5	1,890	-0.93%
2018/08/20	51	14.49	4	14.61	14.80	47	1,814	2.59%
2018/08/17	40	14.30	2	14.30	14.25	38	1,698	2.24%
2018/08/16	7	14.26	0	0.00	14.25	7	1,645	0.43%
2018/08/15	80	14.28	8	14.27	14.25	72	1,614	4.46%
2018/08/14	8	14.23	1	14.25	14.25	7	1,554	0.45%
2018/08/13	0	0.00	2	14.15	14.20	-2	1,512	-0.13%
2018/08/10	25	13.94	2	14.00	14.00	23	1,393	1.65%
2018/08/09	11	14.13	62	14.17	14.25	-51	1,315	-3.88%
2018/08/08	11	13.87	95	13.81	13.85	-84	1,125	-7.47%
2018/08/07	0	0.00	35	13.60	13.60	-35	1,076	-3.25%
2018/08/06	1	13.40	92	13.46	13.35	-91	1,055	-8.62%
2018/08/03	1	13.60	0	0.00	13.70	1	1,045	0.10%
2018/08/02	2	13.65	0	0.00	13.70	2	1,039	0.19%
2018/08/01	1	13.85	1	13.35	13.75	0	1,010	0.00%
2018/07/31	1	13.25	305	13.37	13.50	-304	962	-31.60%	大賣/鉅額交易
2018/07/30	9	13.30	3	13.45	13.45	6	924	0.65%
2018/07/27	5	12.80	1	13.00	13.05	4	865	0.46%
2018/07/26	1	12.70	0	0.00	12.60	1	833	0.12%
2018/07/25	10	12.50	0	0.00	12.55	10	792	1.26%
2018/07/24	7	12.76	1	12.55	12.60	6	787	0.76%
2018/07/23	3	12.48	0	0.00	12.60	3	741	0.40%
2018/07/18	100	11.60	0	0.00	11.70	100	689	14.50%
2018/07/17	100	11.60	0	0.00	11.65	100	650	15.36%
2018/07/13	100	11.60	0	0.00	11.50	100	629	15.88%
2018/07/12	0	0.00	0	11.50	11.55	0	629	0.00%
2018/07/11	15	11.60	0	0.00	11.55	15	635	2.36%
2018/06/07	0	0.00	4	11.70	11.80	-4	575	-0.70%
2018/06/06	4	11.60	0	0.00	11.60	4	572	0.70%
2018/06/04	3	11.10	0	0.00	11.10	3	535	0.56%
2018/06/01	5	10.80	0	0.00	10.80	5	524	0.95%
2018/05/31	10	10.80	0	0.00	10.65	10	524	1.91%
2018/05/30	15	10.77	0	0.00	10.85	15	515	2.91%
2018/05/28	30	10.88	0	0.00	10.80	30	520	5.76%
2018/05/18	2	10.83	0	0.00	10.80	2	533	0.38%
2018/05/17	0	10.70	0	0.00	10.75	0	550	0.00%
2018/05/14	0	0.00	1	10.85	10.80	-1	584	-0.17%
2018/05/02	0	0.00	5	10.90	10.80	-5	596	-0.84%
2018/04/23	4	11.25	0	0.00	11.20	4	624	0.64%
2018/04/16	0	0.00	1	11.75	11.65	-1	662	-0.15%
2018/04/13	0	0.00	3	11.60	11.75	-3	668	-0.45%
2018/04/09	0	0.00	36	11.15	11.20	-36	669	-5.38%
2018/03/31	10	11.35	0	0.00	11.30	10	664	1.50%
2018/03/29	1	11.20	31.9	11.35	11.40	-30.9	658	-4.68%
2018/03/22	0	0.00	1	11.20	11.25	-1	647	-0.15%
2018/03/14	2	11.65	0	0.00	11.60	2	651	0.31%
2018/03/12	1	11.30	0	0.00	11.60	1	651	0.15%
2018/03/09	0	11.60	14	11.61	11.65	-14	638	-2.19%
2018/03/07	0	0.00	5	11.75	11.70	-5	644	-0.78%
2018/03/06	0	0.00	5	11.85	11.85	-5	653	-0.76%
2018/03/05	0	0.00	20	11.85	11.95	-20	667	-3.00%
2018/03/01	0	0.00	2	12.10	12.15	-2	671	-0.30%
2018/02/21	0	0.00	1	12.15	12.25	-1	709	-0.14%
2018/02/12	15	11.80	0	0.00	11.50	15	708	2.12%
2018/02/08	1	11.30	0	0.00	11.35	1	686	0.14%
2018/01/31	0	0.00	1	12.05	12.15	-1	725	-0.14%
2018/01/26	1	12.25	0	0.00	12.30	1	727	0.14%
2018/01/18	15	12.70	0	0.00	12.60	15	713	2.10%
2018/01/17	25	12.68	0	0.00	12.75	25	716	3.49%
2018/01/16	11	12.61	0	0.00	12.65	11	715	1.54%
2018/01/15	0	0.00	4	12.60	12.55	-4	710	-0.56%
2018/01/12	1	12.65	0	0.00	12.65	1	698	0.14%
2018/01/03	14	12.85	0	0.00	12.75	14	783	1.79%
2018/01/02	39	12.81	0	12.80	12.90	39	801	4.86%