嘉裕 (1417)-台灣摩根士丹利券商分點個股進出

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
9.99
漲跌
--
漲幅
0.00%
成交量
33張
產業
上市紡織類股
91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－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/20	4	9.97	2.3	9.97	9.99	1.7	204	0.83%
2024/11/19	4	9.98	0	0.00	9.99	4	205	1.94%
2024/11/18	4.3	9.98	0	0.00	9.97	4.3	207	2.07%
2024/11/15	1	9.99	2	9.99	9.99	-1	207	-0.48%
2024/11/14	6	9.96	0	0.00	9.93	6	210	2.85%
2024/11/12	1	10.05	0	0.00	9.98	1	214	0.47%
2024/11/11	1	10.10	0	0.00	10.05	1	212	0.47%
2024/10/18	0	0.00	12	10.25	10.20	-12	227	-5.27%
2024/10/16	0	0.00	8	10.23	10.25	-8	231	-3.45%
2024/10/15	0	0.00	5	10.24	10.25	-5	231	-2.16%
2024/10/14	0	0.00	9	10.23	10.30	-9	231	-3.88%
2024/10/11	1	10.25	0	0.00	10.20	1	232	0.43%
2024/09/26	0	0.00	0.1	10.35	10.30	-0.1	222	-0.04%
2024/09/20	0	0.00	0.9	10.55	10.55	-0.9	211	-0.43%
2024/09/18	0	0.00	1	10.45	10.50	-1	213	-0.47%
2024/09/13	0	0.00	3	10.48	10.55	-3	210	-1.43%
2024/09/05	0	0.00	2	10.63	10.55	-2	213	-0.94%
2024/09/03	7	10.95	0	0.00	10.95	7	215	3.24%
2024/08/29	12	11.05	0	0.00	11.10	12	221	5.43%
2024/08/23	6	11.08	0	0.00	11.15	6	228	2.63%
2024/08/20	0	0.00	4	10.90	11.35	-4	229	-1.74%
2024/08/19	0	0.00	4	10.88	10.90	-4	229	-1.75%
2024/08/16	0	0.00	4	10.94	10.90	-4	231	-1.73%
2024/08/15	0	0.00	5	10.84	10.95	-5	230	-2.17%
2024/08/14	0	0.00	5	10.84	10.85	-5	230	-2.17%
2024/08/12	0	0.00	5	10.85	10.90	-5	234	-2.14%
2024/08/05	0	0.00	1	10.70	10.45	-1	230	-0.43%
2024/08/01	0	0.00	4	11.24	11.25	-4	220	-1.82%
2024/07/31	0	0.00	3	11.22	11.25	-3	223	-1.34%
2024/07/30	0	0.00	4	11.20	11.25	-4	226	-1.77%
2024/07/17	1	11.60	0	0.00	11.60	1	246	0.41%
2024/07/11	0	0.00	4	11.54	11.60	-4	261	-1.53%
2024/07/10	0	0.00	6	11.51	11.60	-6	263	-2.28%
2024/07/09	0	0.00	3	11.52	11.55	-3	261	-1.15%
2024/07/08	2	11.55	0	0.00	11.65	2	261	0.76%
2024/06/11	1	11.35	0	0.00	11.40	1	285	0.35%
2024/06/04	0	0.00	1	11.45	11.35	-1	292	-0.34%
2024/06/03	0	0.00	6	11.47	11.40	-6	293	-2.04%
2024/05/30	3	11.55	0	0.00	11.50	3	293	1.02%
2024/05/23	0	0.00	6	11.45	11.45	-6	287	-2.08%
2024/05/21	4	11.55	0	0.00	11.55	4	290	1.38%
2024/05/15	0	0.00	2	11.43	11.45	-2	292	-0.68%
2024/05/13	0	0.00	1	11.35	11.40	-1	300	-0.33%
2024/05/06	1	11.60	0	0.00	11.60	1	297	0.34%
2024/04/24	0	0.00	2	11.18	11.30	-2	274	-0.73%
2024/04/22	47	11.16	0	0.00	11.20	47	283	16.56%
2024/04/08	0	0.00	2	11.35	11.40	-2	319	-0.63%
2024/03/29	0	0.00	6	11.43	11.35	-6	314	-1.91%
2024/03/28	0	0.00	4	11.48	11.55	-4	313	-1.27%
2024/03/27	0	0.00	6	11.44	11.45	-6	315	-1.90%
2024/03/26	0	0.00	7	11.36	11.40	-7	316	-2.21%
2024/03/25	0	0.00	21	11.30	11.35	-21	313	-6.70%
2024/03/21	0	0.00	1	11.25	11.30	-1	307	-0.33%
2024/02/05	0	0.00	2	11.98	12.00	-2	265	-0.75%
2024/02/01	2	12.05	0	0.00	12.00	2	264	0.76%
2024/01/23	0	0.00	11	12.03	12.05	-11	260	-4.23%
2024/01/22	0	0.00	14	12.00	12.00	-14	259	-5.40%
2024/01/19	0	0.00	23	11.97	12.00	-23	258	-8.88%
2024/01/18	0	0.00	16	11.95	11.90	-16	257	-6.22%
2024/01/17	0	0.00	5	11.96	12.00	-5	251	-1.99%
2024/01/16	0	0.00	9	12.08	11.90	-9	244	-3.68%
2024/01/15	0	0.00	7	12.29	12.25	-7	238	-2.93%
2024/01/09	0	0.00	125	12.32	12.25	-125	221	-56.40%	大賣/鉅額交易
2024/01/08	0	0.00	6	12.40	12.75	-6	208	-2.88%
2024/01/05	0	0.00	13	11.89	11.90	-13	176	-7.38%
2024/01/04	0	0.00	13	11.87	11.90	-13	176	-7.38%
2024/01/03	0	0.00	5	11.89	11.90	-5	179	-2.78%
2024/01/02	0	0.00	17	11.95	12.00	-17	188	-9.01%
2023/12/29	0	0.00	8	11.95	11.95	-8	191	-4.19%
2023/12/21	24	11.99	5	11.94	11.90	19	201	9.41%
2023/12/19	6	12.00	0	0.00	11.95	6	200	2.99%
2023/12/13	0	0.00	4	11.95	12.00	-4	198	-2.01%
2023/12/08	0	0.00	4	12.00	12.00	-4	202	-1.98%
2023/11/22	0	0.00	22	12.18	12.05	-22	298	-7.37%
2023/11/20	0	0.00	5	12.10	12.00	-5	290	-1.72%
2023/11/17	0	0.00	7	12.15	12.15	-7	291	-2.40%
2023/11/16	0	0.00	2	12.00	12.10	-2	292	-0.68%
2023/11/15	0	0.00	7	11.95	11.90	-7	291	-2.40%
2023/11/14	0	0.00	10	11.90	11.85	-10	294	-3.40%
2023/11/10	0	0.00	8	11.93	11.90	-8	306	-2.61%
2023/11/09	0	0.00	6	11.95	11.95	-6	308	-1.94%
2023/11/08	0	0.00	7	12.02	11.95	-7	314	-2.23%
2023/11/07	0	0.00	9	12.05	12.05	-9	320	-2.81%
2023/11/06	0	0.00	9	12.03	12.15	-9	325	-2.77%
2023/11/03	0	0.00	8	11.95	11.90	-8	335	-2.38%
2023/11/02	0	0.00	14	11.95	11.85	-14	337	-4.15%
2023/11/01	0	0.00	22	11.85	11.85	-22	338	-6.50%
2023/10/31	0	0.00	9	11.94	11.85	-9	339	-2.65%
2023/10/30	0	0.00	12	11.99	12.00	-12	345	-3.48%
2023/10/27	0	0.00	15	12.00	12.00	-15	350	-4.29%
2023/10/26	0	0.00	10	11.92	12.00	-10	353	-2.83%
2023/10/25	0	0.00	12	12.01	12.05	-12	358	-3.35%
2023/10/24	0	0.00	8	11.95	12.00	-8	368	-2.17%
2023/10/23	0	0.00	21	11.97	12.00	-21	370	-5.67%
2023/10/20	0	0.00	4	11.95	11.95	-4	377	-1.06%
2023/10/19	0	0.00	5	12.00	11.95	-5	383	-1.31%
2023/10/17	0	0.00	8	12.16	12.10	-8	387	-2.06%
2023/10/16	0	0.00	43	12.30	12.25	-43	387	-11.11%
2023/10/13	0	0.00	29	12.42	12.40	-29	391	-7.41%
2023/10/12	0	0.00	32	12.41	12.50	-32	402	-7.95%
2023/10/11	0	0.00	53	12.38	12.50	-53	407	-12.99%
2023/10/06	0	0.00	14	12.60	12.50	-14	410	-3.41%
2023/10/05	17	12.52	22	12.50	12.45	-5	410	-1.22%
2023/10/04	4	12.40	39	12.45	12.45	-35	415	-8.42%
2023/10/03	7	12.67	56	12.67	12.65	-49	415	-11.78%
2023/10/02	12	12.78	35	12.79	12.80	-23	418	-5.49%
2023/09/28	14	12.86	30	12.84	12.85	-16	422	-3.79%
2023/09/27	2	12.80	36	12.79	12.85	-34	427	-7.96%
2023/09/26	0	0.00	51	12.87	12.85	-51	436	-11.68%
2023/09/25	29	12.97	12	12.95	12.95	17	445	3.81%
2023/09/22	4	12.95	16	12.95	12.80	-12	458	-2.62%
2023/09/21	0	0.00	18	13.05	12.95	-18	495	-3.64%
2023/09/20	0	0.00	19	13.13	13.10	-19	511	-3.72%
2023/09/19	8	13.15	10	13.15	13.15	-2	520	-0.38%
2023/09/13	42	13.42	7	13.35	13.40	35	539	6.49%
2023/09/11	11	13.36	0	0.00	13.25	11	559	1.96%
2023/09/06	9	13.56	0	0.00	13.45	9	573	1.57%
2023/09/05	5	13.45	0	0.00	13.50	5	576	0.87%
2023/09/04	0	0.00	5	13.65	13.40	-5	584	-0.86%
2023/09/01	78	13.65	0	0.00	13.65	78	583	13.37%
2023/08/31	44	13.53	0	0.00	13.65	44	573	7.67%
2023/08/30	0	0.00	6	13.18	13.10	-6	534	-1.12%
2023/08/29	0	0.00	31	13.26	13.25	-31	537	-5.76%
2023/08/25	0	0.00	2	12.85	12.85	-2	543	-0.37%
2023/08/24	0	0.00	6	13.05	12.90	-6	547	-1.10%
2023/08/23	0	0.00	17	13.01	13.00	-17	556	-3.06%
2023/08/22	0	0.00	15	13.01	12.90	-15	561	-2.67%
2023/08/21	0	0.00	19	13.08	13.10	-19	564	-3.37%
2023/08/18	7	13.20	8	12.95	12.95	-1	566	-0.18%
2023/08/17	23	13.12	12	13.01	13.15	11	566	1.94%
2023/08/16	0	0.00	5	13.00	13.00	-5	566	-0.88%
2023/08/15	0	0.00	1	13.20	13.20	-1	566	-0.18%
2023/08/14	0	0.00	3	13.25	13.25	-3	567	-0.53%
2023/08/11	0	0.00	12	13.55	13.55	-12	567	-2.11%
2023/08/10	0	0.00	10	13.34	13.40	-10	564	-1.77%
2023/08/09	26	13.37	3	13.45	13.45	23	567	4.05%
2023/08/08	10	13.25	1	13.20	13.20	9	560	1.61%
2023/08/07	10	13.22	0	0.00	13.25	10	571	1.75%
2023/08/04	14	13.25	1	13.30	13.30	13	581	2.24%
2023/08/02	0	0.00	1	13.20	13.20	-1	604	-0.17%
2023/08/01	13	13.27	1	13.25	13.25	12	605	1.98%
2023/07/31	0	0.00	2	13.20	13.20	-2	611	-0.33%
2023/07/28	0	0.00	11	13.23	13.30	-11	613	-1.79%
2023/07/27	0	0.00	6	13.20	13.25	-6	624	-0.96%
2023/07/26	10	13.40	28	13.36	13.40	-18	647	-2.78%
2023/07/25	0	0.00	36	13.23	13.25	-36	656	-5.48%
2023/07/20	7	13.40	0	0.00	13.40	7	675	1.04%
2023/07/19	0	0.00	27	13.50	13.40	-27	682	-3.96%
2023/07/13	0	0.00	1	13.60	13.60	-1	865	-0.12%
2023/07/12	0	0.00	24	13.67	13.65	-24	932	-2.58%
2023/07/11	19	13.85	3	13.77	13.85	16	999	1.60%
2023/07/10	0	0.00	3	13.92	13.90	-3	1,058	-0.28%
2023/07/07	14	13.85	18	13.80	13.85	-4	1,074	-0.37%
2023/07/06	9	13.93	0	0.00	13.90	9	1,071	0.84%
2023/07/05	31	14.09	0	0.00	14.00	31	1,068	2.90%
2023/07/04	16	14.12	0	0.00	14.00	16	1,064	1.50%
2023/07/03	66	14.27	0	0.00	14.25	66	1,056	6.25%
2023/06/30	9	14.19	24	14.28	14.15	-15	1,048	-1.43%
2023/06/29	123	14.39	39	14.40	14.45	84	1,042	8.06%	大買/
2023/06/28	94	14.02	0	0.00	14.05	94	1,010	9.30%
2023/06/27	46	13.89	0	0.00	13.85	46	1,020	4.51%
2023/06/26	41	13.89	0	0.00	13.85	41	1,069	3.83%
2023/06/21	16	13.89	0	0.00	13.90	16	1,073	1.49%
2023/06/20	31	13.81	0	0.00	13.80	31	1,079	2.87%
2023/06/19	20	13.93	5	14.00	13.85	15	1,080	1.39%
2023/06/16	52	14.00	0	0.00	13.80	52	1,071	4.85%
2023/06/15	73	13.87	0	0.00	13.90	73	1,063	6.87%
2023/06/14	42	13.86	0	0.00	13.85	42	1,062	3.95%
2023/06/13	62	13.86	0	0.00	13.80	62	1,079	5.74%
2023/06/12	23	13.88	2	13.90	13.90	21	1,081	1.94%
2023/06/09	27	13.84	0	0.00	13.90	27	1,086	2.49%
2023/06/08	46	13.86	0	0.00	13.90	46	1,099	4.18%
2023/06/07	15	13.79	0	0.00	13.75	15	1,116	1.34%
2023/06/02	1	13.65	40	13.70	13.70	-39	1,145	-3.41%
2023/06/01	0	0.00	11	13.75	13.75	-11	1,158	-0.95%
2023/05/30	0	0.00	22	13.48	13.40	-22	1,158	-1.90%
2023/05/29	54	13.43	0	0.00	13.40	54	1,169	4.62%
2023/05/26	0	0.00	27	13.44	13.35	-27	1,187	-2.27%
2023/05/25	10	13.55	4	13.55	13.50	6	1,205	0.50%
2023/05/24	12	13.50	0	0.00	13.55	12	1,232	0.97%
2023/05/23	6	13.50	0	0.00	13.50	6	1,281	0.47%
2023/05/19	0	0.00	22	13.45	13.45	-22	1,344	-1.64%
2023/05/18	0	0.00	19	13.34	13.30	-19	1,388	-1.37%
2023/05/17	0	0.00	45	13.41	13.35	-45	1,418	-3.17%
2023/05/16	0	0.00	35	13.24	13.30	-35	1,435	-2.44%
2023/05/15	0	0.00	13	13.08	13.15	-13	1,461	-0.89%
2023/05/12	0	0.00	47	13.32	13.10	-47	1,573	-2.99%
2023/05/11	0	0.00	47	13.32	13.15	-47	1,601	-2.94%
2023/05/10	0	0.00	11	13.55	13.45	-11	1,644	-0.67%
2023/05/09	0	0.00	49	13.77	13.50	-49	2,210	-2.22%
2023/05/08	13	14.15	17	14.09	14.05	-4	2,212	-0.18%
2023/05/05	0	0.00	82	14.15	14.10	-82	2,234	-3.67%
2023/05/03	115	14.41	0	0.00	14.35	115	2,462	4.67%	大買/鉅額交易
2023/05/02	90	14.52	0	0.00	14.55	90	2,463	3.65%
2023/04/28	9	14.32	0	0.00	14.40	9	2,456	0.37%
2023/04/27	13	14.11	0	0.00	14.10	13	2,457	0.53%
2023/04/26	35	14.00	0	0.00	14.05	35	2,480	1.41%
2023/04/25	162	14.07	0	0.00	13.90	162	2,493	6.50%	大買/鉅額交易
2023/04/24	110	14.29	0	0.00	14.25	110	2,489	4.42%	大買/鉅額交易
2023/04/20	2	14.38	0	0.00	14.25	2	2,528	0.08%
2023/04/18	18	14.40	2	14.40	14.40	16	2,547	0.63%
2023/04/17	43	14.46	1	14.55	14.55	42	3,085	1.36%
2023/04/14	0	0.00	6	14.20	14.30	-6	3,417	-0.18%
2023/04/13	39	13.80	47	13.86	13.85	-8	3,467	-0.23%
2023/04/12	2	13.40	30	13.55	13.60	-28	3,469	-0.81%
2023/04/11	6	13.40	6	13.33	13.30	0	3,544	0.00%
2023/04/10	0	0.00	7	13.36	13.40	-7	3,833	-0.18%
2023/04/07	16	13.35	9	13.36	13.35	7	4,552	0.15%
2023/04/06	34	13.32	10	13.32	13.35	24	4,980	0.48%
2023/03/31	0	0.00	9	13.31	13.30	-9	4,996	-0.18%
2023/03/30	32	13.29	15	13.29	13.30	17	5,053	0.34%
2023/03/29	1	13.35	15	13.34	13.35	-14	5,155	-0.27%
2023/03/28	0	0.00	95	13.47	13.40	-95	5,246	-1.81%
2023/03/27	4	13.50	68	13.75	13.90	-64	5,283	-1.21%
2023/03/24	0	0.00	7	13.35	13.35	-7	5,302	-0.13%
2023/03/23	9	13.53	40	13.55	13.45	-31	5,536	-0.56%
2023/03/22	53	13.35	3	13.37	13.35	50	5,662	0.88%
2023/03/21	0	0.00	5	13.41	13.35	-5	5,933	-0.08%
2023/03/20	71	13.31	11	13.25	13.30	60	6,145	0.98%
2023/03/17	52	13.21	14	13.19	13.20	38	6,544	0.58%
2023/03/16	31	13.16	18	13.17	13.00	13	6,803	0.19%
2023/03/15	51	13.70	7	13.56	13.45	44	6,854	0.64%
2023/03/14	51	13.64	1	13.70	13.65	50	6,959	0.72%
2023/03/13	0	0.00	27	13.60	13.85	-27	7,072	-0.38%
2023/03/09	0	0.00	2	13.85	13.80	-2	7,467	-0.03%
2023/03/08	16	13.97	6	14.00	13.95	10	8,184	0.12%
2023/03/07	0	0.00	29	14.19	14.05	-29	8,593	-0.34%
2023/03/03	0	0.00	8	13.98	13.95	-8	8,905	-0.09%
2023/03/02	0	0.00	20	13.93	13.95	-20	8,906	-0.22%
2023/03/01	0	0.00	48	14.06	13.90	-48	8,939	-0.54%
2023/02/24	31	14.27	6	14.28	14.10	25	8,974	0.28%
2023/02/23	1	14.40	3	14.60	14.35	-2	8,991	-0.02%
2023/02/22	0	0.00	7	14.25	14.50	-7	8,966	-0.08%
2023/02/21	0	0.00	35	14.61	14.40	-35	8,934	-0.39%
2023/02/20	0	0.00	9	14.31	14.30	-9	8,883	-0.10%
2023/02/17	0	0.00	18	14.63	14.35	-18	8,854	-0.20%
2023/02/16	0	0.00	27	14.41	14.60	-27	8,818	-0.31%
2023/02/15	45	14.30	15	14.41	14.25	30	8,772	0.34%
2023/02/14	54	14.37	4	14.30	14.35	50	8,739	0.57%
2023/02/13	34	14.25	10	14.30	14.25	24	8,718	0.28%
2023/02/10	40	14.40	18	14.57	14.40	22	8,694	0.25%
2023/02/09	15	14.39	2	14.45	14.35	13	8,586	0.15%
2023/02/08	0	0.00	13	14.38	14.40	-13	8,560	-0.15%
2023/02/07	1	14.20	124	14.73	14.60	-123	8,504	-1.45%	大賣/鉅額交易
2023/02/06	17	14.32	1	14.35	14.30	16	7,928	0.20%
2023/02/03	0	0.00	2	14.45	14.45	-2	7,901	-0.03%
2023/02/02	0	0.00	18	14.45	14.40	-18	7,872	-0.23%
2023/02/01	55	14.36	36	14.54	14.80	19	7,808	0.24%
2023/01/31	0	0.00	19	14.10	14.10	-19	7,631	-0.25%
2023/01/30	8	14.10	26	14.08	14.10	-18	7,619	-0.24%
2023/01/17	43	13.78	30	13.83	13.75	13	7,593	0.17%
2023/01/16	131	13.69	0	0.00	13.90	131	7,581	1.73%	大買/鉅額交易
2023/01/13	8	13.83	0	0.00	13.80	8	7,548	0.11%
2023/01/05	0	0.00	1	14.90	14.45	-1	7,323	-0.01%
2023/01/04	0	0.00	5	14.84	14.50	-5	6,704	-0.07%
2023/01/03	0	0.00	78	14.45	14.55	-78	6,302	-1.24%
2022/12/30	0	0.00	43	14.53	14.25	-43	6,174	-0.70%
2022/12/29	109	14.35	9	14.50	14.25	100	6,105	1.64%	大買/
2022/12/28	14	15.02	62	15.04	14.70	-48	6,010	-0.80%
2022/12/27	0	0.00	230	15.07	15.05	-230	5,718	-4.02%	大賣/鉅額交易
2022/12/26	249	14.76	34	14.64	15.25	215	4,996	4.30%	大買/鉅額交易
2022/12/23	36	14.31	60	14.25	14.20	-24	4,565	-0.53%
2022/12/22	129	14.26	0	0.00	14.40	129	4,546	2.84%	大買/鉅額交易
2022/12/12	0	0.00	24	14.38	14.50	-24	3,482	-0.69%
2022/12/09	20	15.64	0	0.00	14.35	20	3,268	0.61%
2022/12/06	0	0.00	2	14.60	14.30	-2	2,529	-0.08%
2022/12/05	0	0.00	2	14.73	14.65	-2	2,416	-0.08%
2022/12/02	0	0.00	2	15.18	14.65	-2	2,290	-0.09%
2022/12/01	0	0.00	2	15.58	15.25	-2	2,150	-0.09%
2022/11/30	0	0.00	3	16.70	15.30	-3	1,849	-0.16%
2022/11/29	0	0.00	1	14.90	15.95	-1	1,108	-0.09%
2022/11/23	0	0.00	2	12.20	12.30	-2	320	-0.62%
2022/09/02	1	10.65	0	0.00	10.65	1	158	0.63%
2022/08/17	12	10.60	7	10.51	10.60	5	157	3.18%
2022/07/06	2	10.48	0	0.00	10.40	2	158	1.26%
2022/07/04	1	10.40	0	0.00	10.35	1	163	0.61%
2022/06/29	2	10.68	0	0.00	10.70	2	161	1.24%
2022/06/17	0	0.00	4	10.69	10.75	-4	166	-2.40%
2022/06/08	2	11.18	0	0.00	11.25	2	170	1.18%
2022/06/07	3	11.17	0	0.00	11.15	3	170	1.76%
2022/06/06	2	11.18	0	0.00	11.15	2	172	1.16%
2022/06/02	3	11.23	0	0.00	11.25	3	175	1.71%
2022/06/01	3	11.27	0	0.00	11.20	3	177	1.69%
2022/05/31	2	11.05	0	0.00	11.05	2	172	1.16%
2022/05/30	3	11.05	0	0.00	11.00	3	173	1.73%
2022/05/27	2	10.90	0	0.00	10.85	2	174	1.15%
2022/05/16	0	0.00	10	10.50	10.50	-10	182	-5.49%
2022/04/28	0	0.00	1	11.85	11.85	-1	183	-0.55%
2022/04/18	0	0.00	2	13.00	13.00	-2	199	-1.00%
2022/04/15	0	0.00	1	13.10	13.00	-1	200	-0.50%
2022/04/06	0	0.00	2	13.28	13.45	-2	220	-0.91%
2022/03/31	0	0.00	1	13.40	13.45	-1	222	-0.45%
2022/03/28	0	0.00	2	13.50	13.55	-2	223	-0.90%
2022/03/24	4	13.66	0	0.00	13.65	4	229	1.74%
2022/03/07	0	0.00	3	13.55	13.60	-3	262	-1.14%
2022/03/04	0	0.00	2	13.80	13.85	-2	263	-0.76%
2022/03/03	0	0.00	2	13.95	13.95	-2	266	-0.75%
2022/03/02	0	0.00	3	13.78	13.95	-3	268	-1.12%
2022/03/01	0	0.00	12	13.85	13.90	-12	268	-4.47%
2022/02/25	0	0.00	2	13.73	13.80	-2	272	-0.73%
2022/02/24	0	0.00	3	13.80	13.60	-3	273	-1.10%
2022/02/23	0	0.00	2	14.00	14.00	-2	272	-0.73%
2022/02/16	0	0.00	4	13.90	13.90	-4	298	-1.34%
2022/02/15	0	0.00	6	13.88	13.75	-6	314	-1.91%
2022/02/09	12	14.20	0	0.00	14.20	12	359	3.34%
2022/01/26	0	0.00	8	13.55	13.60	-8	363	-2.20%
2021/12/13	0	0.00	4	14.75	14.60	-4	459	-0.87%
2021/12/06	0	0.00	4	14.15	14.10	-4	441	-0.91%
2021/11/24	0	0.00	1	14.60	14.75	-1	441	-0.23%
2021/10/18	0	0.00	13	13.88	14.05	-13	478	-2.72%
2021/10/15	0	0.00	10	13.45	13.65	-10	465	-2.15%
2021/10/14	0	0.00	7	13.47	13.40	-7	498	-1.40%
2021/10/13	0	0.00	9	13.55	13.40	-9	502	-1.79%
2021/10/12	0	0.00	6	13.55	13.55	-6	506	-1.18%
2021/10/07	0	0.00	8	14.00	14.15	-8	527	-1.52%
2021/10/05	0	0.00	7	13.57	13.70	-7	567	-1.23%
2021/10/04	0	0.00	47	13.55	13.90	-47	576	-8.15%
2021/09/29	1	14.25	0	0.00	14.10	1	586	0.17%
2021/09/27	12	13.82	0	0.00	14.65	12	891	1.35%
2021/09/24	6	13.67	0	0.00	13.65	6	1,233	0.49%
2021/09/16	1	13.45	0	0.00	13.35	1	1,311	0.08%
2021/09/13	0	0.00	10	13.37	13.45	-10	1,348	-0.74%
2021/09/10	0	0.00	18	13.31	13.30	-18	1,361	-1.32%
2021/09/09	0	0.00	7	13.23	13.25	-7	1,372	-0.51%
2021/09/07	0	0.00	2	13.43	13.40	-2	1,394	-0.14%
2021/09/06	0	0.00	1	13.65	13.40	-1	1,411	-0.07%
2021/09/01	0	0.00	6	13.93	13.95	-6	1,483	-0.40%
2021/08/31	1	13.80	1	13.75	13.80	0	1,497	0.00%
2021/08/30	2	13.73	14	13.74	13.70	-12	1,520	-0.79%
2021/08/27	0	0.00	1	13.50	13.60	-1	1,611	-0.06%
2021/08/26	1	13.40	2	13.40	13.40	-1	1,775	-0.06%
2021/08/25	2	13.50	9	13.45	13.50	-7	1,827	-0.38%
2021/08/24	6	13.33	10	13.31	13.30	-4	1,877	-0.21%
2021/08/23	7	13.39	0	0.00	13.40	7	1,919	0.36%
2021/08/19	8	13.25	5	13.20	13.00	3	1,991	0.15%
2021/08/18	7	13.31	0	0.00	13.55	7	2,065	0.34%
2021/08/17	0	0.00	1	13.25	13.10	-1	2,252	-0.04%
2021/08/16	4	13.29	0	0.00	13.35	4	2,431	0.16%
2021/08/12	0	0.00	7	14.49	14.35	-7	2,634	-0.27%
2021/08/11	0	0.00	7	14.71	14.50	-7	2,671	-0.26%
2021/08/10	0	0.00	8	14.79	14.75	-8	2,709	-0.30%
2021/08/09	0	0.00	7	14.91	14.85	-7	2,781	-0.25%
2021/08/06	14	15.04	0	0.00	14.95	14	2,890	0.48%
2021/08/05	6	14.95	5	14.88	14.90	1	3,183	0.03%
2021/08/04	6	14.98	1	15.05	15.00	5	3,643	0.14%
2021/08/03	5	14.93	3	14.93	14.90	2	3,968	0.05%
2021/08/02	10	14.96	2	14.93	14.90	8	4,011	0.20%
2021/07/30	8	14.99	7	15.04	14.85	1	4,025	0.02%
2021/07/29	19	15.16	0	0.00	15.15	19	4,046	0.47%
2021/07/28	12	14.91	8	14.80	14.95	4	4,080	0.10%
2021/07/27	29	15.16	0	0.00	15.10	29	4,155	0.70%
2021/07/26	16	15.56	0	0.00	15.10	16	4,207	0.38%
2021/07/23	30	15.29	0	0.00	15.35	30	4,250	0.71%
2021/07/21	0	0.00	8	14.85	14.90	-8	4,338	-0.18%
2021/07/20	0	0.00	5	14.92	14.90	-5	4,374	-0.11%
2021/07/19	5	15.05	0	0.00	15.00	5	4,379	0.11%
2021/07/16	2	15.23	13	15.22	15.10	-11	4,517	-0.24%
2021/07/15	11	15.36	32	15.18	15.25	-21	4,648	-0.45%
2021/07/14	2	14.95	38	14.84	14.85	-36	4,921	-0.73%
2021/07/13	0	0.00	52	15.06	14.90	-52	5,059	-1.03%
2021/07/12	1	15.65	20	15.46	15.40	-19	5,076	-0.37%
2021/07/09	10	15.75	0	0.00	15.60	10	5,079	0.20%
2021/07/08	11	15.76	26	15.51	15.85	-15	5,095	-0.29%
2021/07/07	0	0.00	19	15.77	15.45	-19	5,164	-0.37%
2021/07/06	0	0.00	28	16.02	16.00	-28	5,260	-0.53%
2021/07/05	0	0.00	14	16.42	15.95	-14	5,255	-0.27%
2021/07/02	121	17.19	0	0.00	16.65	121	5,220	2.32%	大買/鉅額交易
2021/07/01	8	16.70	10	16.95	17.25	-2	4,971	-0.04%
2021/06/30	14	16.23	5	16.40	16.70	9	4,816	0.19%
2021/06/29	36	15.86	0	0.00	15.70	36	4,773	0.75%
2021/06/28	50	15.85	0	0.00	15.95	50	4,796	1.04%
2021/06/25	110	15.92	0	0.00	15.80	110	4,799	2.29%	大買/鉅額交易
2021/06/24	77	15.47	0	0.00	15.60	77	4,800	1.60%
2021/06/23	50	15.30	3	15.15	15.15	47	4,799	0.98%
2021/06/22	13	15.35	17	15.31	15.35	-4	4,847	-0.08%
2021/06/18	4	15.45	23	15.36	15.30	-19	5,018	-0.38%
2021/06/17	8	15.45	24	15.52	15.60	-16	5,032	-0.32%
2021/06/15	3	14.87	1	15.10	15.20	2	5,129	0.04%
2021/06/09	5	16.09	0	0.00	15.75	5	5,234	0.10%
2021/06/07	0	0.00	36	16.06	16.10	-36	5,210	-0.69%
2021/06/04	4	16.96	39	16.30	16.10	-35	5,188	-0.67%
2021/06/03	18	17.03	40	17.24	17.10	-22	5,103	-0.43%
2021/06/02	24	16.46	0	0.00	16.60	24	4,942	0.49%
2021/06/01	46	16.00	0	0.00	16.50	46	4,890	0.94%
2021/05/31	32	16.15	0	0.00	15.70	32	4,846	0.66%
2021/05/28	58	16.14	0	0.00	16.30	58	4,806	1.21%
2021/05/27	7	16.09	21	16.12	16.05	-14	4,768	-0.29%
2021/05/26	88	16.26	1	16.20	16.25	87	4,740	1.84%
2021/05/25	7	16.30	54	16.10	15.95	-47	4,669	-1.01%
2021/05/24	43	16.55	3	16.50	16.60	40	4,493	0.89%
2021/05/21	32	15.38	0	0.00	15.40	32	4,311	0.74%
2021/05/20	10	15.15	2	15.00	14.60	8	4,191	0.19%
2021/05/19	60	14.34	9	14.31	14.45	51	4,126	1.24%
2021/05/18	3	13.95	0	0.00	13.95	3	4,088	0.07%
2021/05/17	9	12.86	20	13.30	12.75	-11	4,048	-0.27%
2021/05/14	0	0.00	236	14.70	13.90	-236	3,974	-5.94%	大賣/鉅額交易
2021/05/13	35	14.99	843	15.06	14.55	-808	3,865	-20.90%	大賣/鉅額交易
2021/05/12	55	17.01	798	16.12	15.65	-743	3,565	-20.84%	大賣/鉅額交易
2021/05/11	252	17.00	6	17.15	17.15	246	3,095	7.95%	大買/鉅額交易
2021/05/07	0	0.00	4	13.81	14.20	-4	2,729	-0.15%
2021/05/06	80	13.89	18	13.96	13.90	62	2,712	2.29%
2021/05/05	198	14.02	38	14.12	13.80	160	2,688	5.95%	大買/鉅額交易
2021/05/04	104	13.56	40	14.07	13.75	64	2,650	2.41%	大買/
2021/05/03	206	14.92	18	14.90	14.60	188	2,574	7.30%	大買/鉅額交易
2021/04/29	82	14.96	35	15.03	14.80	47	2,515	1.87%
2021/04/28	87	14.88	5	14.84	15.10	82	2,461	3.33%
2021/04/27	4	14.60	0	0.00	14.65	4	2,411	0.17%
2021/04/26	55	14.45	0	0.00	14.50	55	2,362	2.33%
2021/04/23	70	14.57	24	14.35	14.60	46	2,329	1.97%
2021/04/22	376	15.09	8	15.87	14.80	368	2,304	15.97%	大買/鉅額交易
2021/04/21	93	15.56	69	15.31	15.35	24	2,166	1.11%
2021/04/20	0	0.00	186	14.70	15.55	-186	2,036	-9.13%	大賣/鉅額交易
2021/04/19	145	13.49	0	0.00	14.30	145	1,760	8.24%	大買/鉅額交易
2021/04/16	48	12.85	0	0.00	13.00	48	1,656	2.90%
2021/04/14	0	0.00	20	12.25	12.60	-20	1,607	-1.24%
2021/04/13	0	0.00	22	12.75	12.60	-22	1,596	-1.38%
2021/04/12	33	12.46	22	12.92	13.10	11	1,528	0.72%
2021/04/09	6	11.95	25	12.04	11.95	-19	1,464	-1.30%
2021/04/07	0	0.00	25	12.00	12.00	-25	1,448	-1.73%
2021/04/06	32	11.88	0	0.00	12.15	32	1,441	2.22%
2021/04/01	5	11.85	11	11.90	11.85	-6	1,245	-0.48%
2021/03/31	9	11.90	0	0.00	11.90	9	1,270	0.71%
2021/03/30	7	11.85	0	0.00	11.85	7	1,397	0.50%
2021/03/29	0	0.00	18	11.80	11.85	-18	1,405	-1.28%
2021/03/26	1	11.80	1	11.80	11.85	0	1,399	0.00%
2021/03/25	0	0.00	88	11.86	11.80	-88	1,399	-6.29%
2021/03/24	0	0.00	2	12.25	12.25	-2	1,351	-0.15%
2021/03/23	0	0.00	6	11.72	11.65	-6	1,175	-0.51%
2021/03/22	0	0.00	4	11.83	11.80	-4	1,162	-0.34%
2021/03/19	0	0.00	3	11.65	11.70	-3	1,142	-0.26%
2021/03/17	0	0.00	1	11.65	11.65	-1	1,047	-0.10%
2021/03/16	0	0.00	21	11.55	11.55	-21	1,044	-2.01%
2021/03/11	2	11.30	0	0.00	11.25	2	932	0.21%
2021/03/10	0	0.00	1	11.25	11.30	-1	937	-0.11%
2021/03/08	0	0.00	2	11.15	11.15	-2	952	-0.21%
2021/03/04	0	0.00	3	11.07	11.15	-3	994	-0.30%
2021/03/03	0	0.00	10	11.11	11.15	-10	999	-1.00%
2021/03/02	0	0.00	10	11.11	11.10	-10	1,008	-0.99%
2021/02/26	0	0.00	3	11.23	11.30	-3	1,021	-0.29%
2021/02/24	0	0.00	11	11.16	11.25	-11	1,109	-0.99%
2021/02/23	0	0.00	10	11.00	11.00	-10	1,101	-0.91%
2021/02/22	2	10.90	0	0.00	11.05	2	1,106	0.18%
2021/02/19	36	10.93	0	0.00	11.05	36	1,096	3.28%
2021/02/18	53	10.96	0	0.00	10.90	53	1,098	4.83%
2021/02/17	70	10.76	1	10.65	10.75	69	1,124	6.14%
2021/02/05	11	10.56	1	10.55	10.60	10	1,137	0.88%
2021/02/04	20	10.59	3	10.55	10.55	17	1,235	1.38%
2021/02/03	5	10.65	1	10.75	10.70	4	1,250	0.32%
2021/02/01	0	0.00	21	10.48	10.45	-21	1,369	-1.53%
2021/01/29	0	0.00	7	10.70	10.55	-7	1,421	-0.49%
2021/01/28	0	0.00	3	10.58	10.60	-3	1,436	-0.21%
2021/01/27	0	0.00	16	10.61	10.60	-16	1,439	-1.11%
2021/01/26	0	0.00	40	10.74	10.70	-40	1,452	-2.75%
2021/01/25	3	10.75	3	10.60	10.75	0	1,468	0.00%
2021/01/22	0	0.00	33	10.52	10.55	-33	1,473	-2.24%
2021/01/21	0	0.00	21	10.56	10.50	-21	1,481	-1.42%
2021/01/20	1	10.55	39	10.67	10.50	-38	1,500	-2.53%
2021/01/19	23	10.87	0	0.00	10.80	23	1,496	1.54%
2021/01/18	15	10.77	0	0.00	10.75	15	1,505	1.00%
2021/01/15	18	11.13	34	11.16	10.85	-16	1,504	-1.06%
2021/01/14	11	11.30	5	11.25	11.25	6	1,525	0.39%
2021/01/13	12	11.15	0	0.00	11.20	12	1,528	0.79%
2021/01/12	24	11.28	0	0.00	11.15	24	1,532	1.57%
2021/01/11	40	11.28	1	11.30	11.40	39	1,580	2.47%
2021/01/08	13	11.26	0	0.00	11.25	13	1,673	0.78%
2021/01/07	22	11.25	0	0.00	11.25	22	1,676	1.31%
2021/01/06	15	11.25	16	11.47	11.15	-1	1,695	-0.06%
2021/01/05	78	11.56	1	11.40	11.30	77	1,693	4.55%
2021/01/04	23	11.65	16	11.70	11.70	7	1,714	0.41%
2020/12/31	12	11.20	18	11.24	11.15	-6	1,658	-0.36%
2020/12/29	11	11.19	0	0.00	11.15	11	1,673	0.66%
2020/12/28	11	11.25	0	0.00	11.15	11	1,679	0.65%
2020/12/25	10	11.50	0	0.00	11.30	10	1,709	0.58%
2020/12/24	0	0.00	1	11.55	11.50	-1	1,698	-0.06%
2020/12/23	0	0.00	2	10.68	10.80	-2	1,564	-0.13%
2020/12/18	4	10.60	0	0.00	10.60	4	1,679	0.24%
2020/12/16	7	10.71	0	0.00	10.75	7	1,884	0.37%
2020/12/15	0	0.00	2	10.65	10.70	-2	2,021	-0.10%
2020/12/14	4	10.79	0	0.00	10.80	4	2,394	0.17%
2020/12/11	0	0.00	8	10.72	10.70	-8	2,485	-0.32%
2020/12/10	0	0.00	1	11.10	11.05	-1	2,546	-0.04%
2020/12/09	0	0.00	2	10.85	10.85	-2	2,965	-0.07%
2020/11/25	2	11.55	3	11.60	11.35	-1	3,207	-0.03%
2020/11/23	21	11.44	0	0.00	11.40	21	3,118	0.67%
2020/11/18	11	11.07	0	0.00	11.10	11	3,082	0.36%
2020/11/17	4	11.01	0	0.00	11.00	4	3,085	0.13%
2020/11/16	1	11.20	0	0.00	11.15	1	3,079	0.03%
2020/11/09	0	0.00	1	11.55	11.50	-1	2,918	-0.03%
2020/11/06	1	11.20	0	0.00	11.20	1	2,836	0.04%
2020/10/16	0	0.00	3	11.25	11.45	-3	2,662	-0.11%
2020/10/12	0	0.00	10	11.00	11.00	-10	2,529	-0.40%
2020/10/06	0	0.00	4	11.28	11.15	-4	2,668	-0.15%
2020/09/25	0	0.00	10	11.12	10.75	-10	3,105	-0.32%
2020/09/24	0	0.00	10	11.60	11.00	-10	3,111	-0.32%
2020/09/21	11	11.90	0	0.00	11.85	11	2,950	0.37%
2020/09/18	11	12.15	0	0.00	12.05	11	2,924	0.38%
2020/09/17	1	11.50	3	11.80	12.70	-2	2,815	-0.07%
2020/09/16	11	11.61	0	0.00	11.55	11	2,472	0.44%
2020/09/15	11	12.06	0	0.00	12.05	11	2,472	0.44%
2020/09/14	11	11.85	0	0.00	12.30	11	2,416	0.46%
2020/09/09	0	0.00	36	9.80	10.15	-36	1,961	-1.84%
2020/08/28	16	9.02	0	0.00	9.08	16	1,956	0.82%
2020/08/27	1	9.01	0	0.00	8.98	1	1,968	0.05%
2020/08/25	14	8.96	0	0.00	8.93	14	1,973	0.71%
2020/08/20	0	0.00	44	9.02	8.77	-44	1,970	-2.23%
2020/08/18	43	9.23	0	0.00	9.19	43	2,009	2.14%
2020/08/17	5	9.26	0	0.00	9.22	5	2,010	0.25%
2020/08/14	10	9.20	0	0.00	9.14	10	2,020	0.49%
2020/08/12	8	9.16	0	0.00	9.20	8	2,022	0.40%
2020/08/10	8	9.36	0	0.00	9.34	8	2,016	0.40%
2020/08/07	5	9.30	0	0.00	9.30	5	2,026	0.25%
2020/08/05	1	9.36	0	0.00	9.36	1	2,034	0.05%
2020/07/31	0	0.00	14	9.38	9.41	-14	2,048	-0.68%
2020/07/30	0	0.00	11	9.38	9.37	-11	2,063	-0.53%
2020/07/28	0	0.00	10	9.29	9.15	-10	2,065	-0.48%
2020/07/16	0	0.00	8	9.89	9.87	-8	2,126	-0.38%
2020/07/15	0	0.00	8	10.16	9.89	-8	2,118	-0.38%
2020/07/14	15	10.00	0	0.00	10.10	15	2,109	0.71%
2020/07/08	0	0.00	33	10.76	10.80	-33	1,863	-1.77%
2020/07/07	61	10.59	28	10.65	10.90	33	1,837	1.80%
2020/06/18	11	9.40	10	9.50	9.37	1	1,145	0.09%
2020/06/04	0	0.00	12	8.70	8.70	-12	848	-1.41%
2020/06/03	11	8.39	0	0.00	8.40	11	802	1.37%
2020/05/22	0	0.00	22	7.89	7.87	-22	739	-2.98%
2020/05/21	2	8.00	25	8.05	8.01	-23	734	-3.13%
2020/05/20	8	8.01	0	0.00	7.92	8	717	1.12%
2020/05/19	37	7.87	0	0.00	7.98	37	717	5.16%
2020/05/14	0	0.00	41	7.83	7.77	-41	719	-5.70%
2020/05/13	0	0.00	34	7.97	7.98	-34	710	-4.79%
2020/05/12	16	8.11	25	8.04	8.05	-9	708	-1.27%
2020/05/11	84	8.10	0	0.00	8.13	84	701	11.98%
2020/03/23	0	0.00	0.6	7.40	7.42	-0.6	692	-0.09%
2020/03/20	0	0.00	4	7.54	7.45	-4	698	-0.57%
2020/03/18	0	0.00	6	7.45	7.55	-6	714	-0.84%
2020/03/17	0	0.00	12	7.84	7.63	-12	712	-1.68%
2020/03/16	0	0.00	16	8.40	8.18	-16	711	-2.25%
2020/03/13	0	0.00	13	8.41	8.53	-13	715	-1.82%
2020/03/12	0	0.00	23	9.12	9.06	-23	718	-3.20%
2020/03/11	0	0.00	6	9.64	9.52	-6	718	-0.84%
2020/03/10	0	0.00	3	9.55	9.65	-3	732	-0.41%
2020/03/06	0	0.00	1	9.79	9.85	-1	778	-0.13%
2020/03/05	0	0.00	10	9.94	9.94	-10	783	-1.28%
2020/03/04	0	0.00	12	9.79	9.86	-12	785	-1.53%
2020/02/24	9	9.86	0	0.00	9.91	9	807	1.11%
2020/02/21	38	9.96	0	0.00	9.95	38	817	4.65%
2020/02/20	12	10.03	0	0.00	10.00	12	832	1.44%
2020/02/19	7	9.90	10	10.03	10.00	-3	833	-0.36%
2020/02/17	46	9.81	5	9.69	9.80	41	834	4.91%
2020/02/03	11	9.24	0	0.00	9.29	11	824	1.33%
2020/01/31	2	9.52	0	0.00	9.48	2	828	0.24%
2020/01/30	0	0.00	6	9.43	9.43	-6	837	-0.72%
2020/01/20	12	9.97	0	0.00	9.96	12	834	1.44%
2020/01/17	1	9.98	7	9.94	9.98	-6	834	-0.72%
2020/01/16	0	0.00	6	9.95	9.96	-6	836	-0.72%
2020/01/15	0	0.00	27	9.97	9.96	-27	836	-3.23%
2020/01/14	2	10.00	51	9.96	9.97	-49	841	-5.82%
2020/01/13	27	10.00	15	9.99	10.00	12	849	1.41%
2020/01/10	0	0.00	86	9.96	9.99	-86	850	-10.12%
2020/01/09	40	9.99	0	0.00	9.97	40	849	4.71%
2019/12/30	8	10.00	0	0.00	10.05	8	991	0.81%
2019/12/25	32	10.38	0	0.00	10.30	32	957	3.34%
2019/12/23	16	10.38	0	0.00	10.40	16	956	1.67%
2019/12/20	0	0.00	1	10.65	10.60	-1	917	-0.11%
2019/12/19	1	10.60	0	0.00	10.60	1	913	0.11%
2019/12/18	4	10.65	0	0.00	10.65	4	909	0.44%
2019/12/17	52	10.62	0	0.00	10.60	52	888	5.85%
2019/12/16	0	0.00	2	10.40	10.55	-2	881	-0.23%
2019/12/13	5	10.31	81	10.29	10.45	-76	858	-8.86%
2019/12/12	0	0.00	2	10.35	10.45	-2	838	-0.24%
2019/12/11	5	10.55	0	0.00	10.45	5	826	0.60%
2019/12/10	3	10.35	0	0.00	10.45	3	816	0.37%
2019/12/09	0	0.00	5	10.20	10.30	-5	804	-0.62%
2019/12/06	1	10.15	0	0.00	10.15	1	804	0.12%
2019/12/05	4	10.10	0	0.00	10.15	4	829	0.48%
2019/12/04	14	9.99	0	0.00	10.05	14	849	1.65%
2019/12/03	2	9.98	0	0.00	9.98	2	867	0.23%
2019/12/02	0	0.00	28	9.97	9.96	-28	875	-3.20%
2019/11/28	0	0.00	19	9.93	9.92	-19	910	-2.09%
2019/11/27	7	10.00	3	9.97	10.10	4	917	0.44%
2019/11/26	0	0.00	73	9.93	9.92	-73	937	-7.79%
2019/11/25	0	0.00	42	9.98	9.95	-42	948	-4.43%
2019/11/22	0	0.00	15	10.15	10.10	-15	970	-1.55%
2019/11/21	24	10.00	4	9.98	10.05	20	971	2.06%
2019/11/19	23	10.01	14	9.99	10.00	9	1,108	0.81%
2019/11/18	24	10.01	12	9.97	9.97	12	1,104	1.09%
2019/11/15	61	9.99	8	9.95	9.99	53	1,101	4.81%
2019/11/14	5	9.96	0	0.00	9.96	5	1,094	0.46%
2019/11/13	0	0.00	37	9.96	9.99	-37	1,108	-3.34%
2019/11/12	0	0.00	29	9.95	9.92	-29	1,122	-2.58%
2019/11/07	7	9.84	0	0.00	9.88	7	1,112	0.63%
2019/11/06	0	0.00	2	9.86	9.85	-2	1,122	-0.18%
2019/11/04	0	0.00	33	9.75	9.77	-33	1,178	-2.80%
2019/10/31	15	9.80	28	9.78	9.75	-13	1,189	-1.09%
2019/10/30	0	0.00	3	9.79	9.78	-3	1,185	-0.25%
2019/10/29	4	9.91	1	9.85	9.80	3	1,182	0.25%
2019/10/28	0	0.00	3	9.91	9.93	-3	1,178	-0.25%
2019/10/25	13	10.00	39	9.95	9.95	-26	1,175	-2.21%
2019/10/24	10	10.00	6	9.98	9.96	4	1,175	0.34%
2019/10/23	35	9.99	3	9.97	10.05	32	1,169	2.74%
2019/10/22	14	10.02	11	10.10	10.00	3	1,165	0.26%
2019/10/16	6	9.98	0	0.00	9.95	6	1,158	0.52%
2019/10/15	19	10.00	17	9.96	9.95	2	1,160	0.17%
2019/10/14	0	0.00	93	9.98	9.98	-93	1,186	-7.84%
2019/10/07	0	0.00	66	10.28	10.40	-66	1,130	-5.84%
2019/10/04	0	0.00	19	9.39	9.65	-19	1,065	-1.78%
2019/10/03	0	0.00	10	9.20	9.23	-10	1,037	-0.96%
2019/10/02	0	0.00	19	9.25	9.23	-19	1,038	-1.83%
2019/10/01	0	0.00	13	9.29	9.27	-13	1,034	-1.26%
2019/09/12	62	9.28	0	0.00	9.41	62	1,071	5.79%
2019/09/11	85	9.23	12	9.14	9.28	73	1,069	6.83%
2019/09/10	5	9.22	5	9.18	9.24	0	1,058	0.00%
2019/08/28	42	6.75	0	0.00	6.61	42	1,032	4.07%
2019/08/27	202	6.63	0	0.00	6.65	202	1,016	19.86%	大買/鉅額交易
2019/08/26	2	6.56	0	0.00	6.55	2	1,016	0.20%
2019/08/23	187	6.62	0	0.00	6.60	187	1,018	18.35%	大買/鉅額交易
2019/08/02	0	0.00	16	6.20	6.17	-16	1,354	-1.18%
2019/08/01	16	6.28	5	6.31	6.27	11	1,350	0.81%
2019/07/31	5	6.34	17	6.26	6.32	-12	1,351	-0.89%
2019/07/30	17	6.30	0	0.00	6.23	17	1,339	1.27%
2019/07/29	0	0.00	70	6.31	6.33	-70	1,330	-5.26%
2019/07/26	0	0.00	70	6.32	6.40	-70	1,297	-5.39%
2019/07/25	0	0.00	9	6.16	6.13	-9	1,272	-0.71%
2019/07/24	0	0.00	7	6.15	6.16	-7	1,270	-0.55%
2019/07/19	48	6.21	0	0.00	6.16	48	1,275	3.76%
2019/07/18	13	6.19	0	0.00	6.18	13	1,272	1.02%
2019/07/16	46	6.22	0	0.00	6.17	46	1,283	3.58%
2019/07/15	11	6.21	0	0.00	6.17	11	1,289	0.85%
2019/07/12	6	6.18	0	0.00	6.18	6	1,291	0.46%
2019/07/11	17	6.18	0	0.00	6.18	17	1,297	1.31%
2019/07/10	0	0.00	13	6.19	6.20	-13	1,293	-1.00%
2019/07/09	20	6.20	1	6.21	6.16	19	1,298	1.46%
2019/07/08	0	0.00	15	6.26	6.20	-15	1,299	-1.15%
2019/07/05	21	6.17	15	6.23	6.26	6	1,299	0.46%
2019/07/04	1	6.12	0	0.00	6.13	1	1,276	0.08%
2019/07/01	17	6.06	0	0.00	6.07	17	1,363	1.25%
2019/06/26	0	0.00	5	6.05	6.03	-5	1,543	-0.32%
2019/06/25	0	0.00	7	6.03	6.02	-7	1,752	-0.40%
2019/06/24	0	0.00	40	6.01	6.03	-40	1,830	-2.19%
2019/06/21	24	6.03	0	0.00	6.03	24	1,824	1.32%
2019/06/20	28	6.05	0	0.00	6.03	28	1,823	1.54%
2019/04/29	1	5.79	0	0.00	5.79	1	1,092	0.09%
2019/02/12	62	4.85	0	0.00	4.86	62	801	7.74%
2019/02/11	80	4.83	0	0.00	4.84	80	802	9.96%
2018/12/21	0	0.00	3	4.82	4.87	-3	817	-0.37%
2018/10/16	0	0.00	7	4.69	4.69	-7	551	-1.27%
2018/10/03	0	0.00	5	5.01	5.02	-5	568	-0.88%
2018/10/02	0	0.00	7	5.00	5.05	-7	574	-1.22%
2018/09/20	0	0.00	91	4.99	4.99	-91	626	-14.52%
2018/09/11	0	0.00	100.8	4.85	4.89	-100.8	722	-13.95%
2018/08/31	0	0.00	5	5.16	5.16	-5	1,112	-0.45%
2018/08/17	16	5.07	0	0.00	5.07	16	2,147	0.75%
2018/08/13	0	0.00	15	5.09	5.00	-15	2,232	-0.67%
2018/08/03	4	5.18	4	5.19	5.19	0	2,773	0.00%
2018/08/02	0	0.00	16	5.18	5.17	-16	2,773	-0.58%
2018/08/01	0	0.00	5	5.23	5.26	-5	2,763	-0.18%
2018/07/31	1	5.22	0	0.00	5.19	1	2,760	0.04%
2018/07/30	4	5.20	0	0.00	5.20	4	2,759	0.14%
2018/07/23	3	5.24	0	0.00	5.21	3	2,765	0.11%
2018/07/18	7	5.37	0	0.00	5.30	7	2,765	0.25%
2018/07/10	1	5.45	0	0.00	5.37	1	2,719	0.04%
2018/07/09	16	5.23	0	0.00	5.53	16	2,720	0.59%
2018/07/06	24	5.13	0	0.00	5.20	24	2,702	0.89%
2018/07/05	14	5.20	13	5.20	5.17	1	2,705	0.04%
2018/07/04	0	0.00	21	5.36	5.33	-21	2,697	-0.78%
2018/07/03	0	0.00	30	5.48	5.36	-30	2,692	-1.11%
2018/07/02	0	0.00	16	5.52	5.47	-16	2,681	-0.60%
2018/06/29	10	5.55	2	5.64	5.55	8	2,671	0.30%
2018/06/28	3	5.60	0	0.00	5.60	3	2,652	0.11%
2018/06/27	16	5.72	4	5.76	5.72	12	2,643	0.45%
2018/06/26	53	5.68	5	5.79	5.68	48	2,636	1.82%
2018/06/25	10	6.08	0	0.00	6.03	10	2,596	0.39%
2018/06/22	0	0.00	43	6.14	6.08	-43	2,581	-1.67%
2018/06/20	29	6.15	77	6.23	6.08	-48	2,556	-1.88%
2018/06/19	106.8	6.32	0	0.00	6.28	106.8	2,530	4.22%	大買/鉅額交易
2018/06/08	2	6.34	0	0.00	6.17	2	2,166	0.09%
2018/06/06	1	6.75	0	0.00	6.67	1	2,069	0.05%
2018/06/05	0	0.00	1	6.85	6.75	-1	2,038	-0.05%
2018/06/01	0	0.00	6	6.82	6.83	-6	1,879	-0.32%
2018/05/31	0	0.00	2	6.57	6.71	-2	1,686	-0.12%
2018/05/30	0	0.00	2	5.74	6.10	-2	1,422	-0.14%
2018/05/29	2	5.05	0	0.00	5.55	2	1,169	0.17%
2018/05/28	1	5.04	0	0.00	5.05	1	1,068	0.09%
2018/05/24	3	5.13	0	0.00	5.10	3	1,030	0.29%
2018/05/23	2	5.12	0	0.00	5.11	2	1,013	0.20%
2018/05/17	0	0.00	1	5.51	5.63	-1	865	-0.12%
2018/05/16	2	5.17	0	0.00	5.31	2	680	0.29%
2018/05/15	2	4.88	0	0.00	4.83	2	546	0.37%
2018/05/11	0	0.00	1	4.51	4.50	-1	372	-0.27%
2018/05/03	1	4.51	0	0.00	4.50	1	405	0.25%
2018/05/02	2	4.51	0	0.00	4.51	2	427	0.47%
2018/04/13	6	4.65	0	0.00	4.65	6	457	1.31%
2018/04/11	4	4.59	0	0.00	4.59	4	461	0.87%
2018/04/09	28	4.58	0	0.00	4.56	28	453	6.18%
2018/03/30	1	4.56	0	0.00	4.55	1	446	0.22%
2018/03/15	12	4.66	0	0.00	4.66	12	448	2.67%
2018/03/07	1	4.60	0	0.00	4.58	1	418	0.24%
2018/03/06	10	4.60	0	0.00	4.60	10	415	2.40%
2018/02/07	0	0.00	5	4.64	4.64	-5	416	-1.20%
2018/01/12	10	4.75	1	4.75	4.75	9	322	2.79%
2018/01/11	10	4.74	0	0.00	4.74	10	316	3.16%