南仁湖 (5905)-台新-台中券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
480張
產業
上櫃觀光餐旅類股
127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

南仁湖 (5905)籌碼相關－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/12/03	0.1	15.00	0	0.00	15.10	0.1	5,698	0.00%
2024/12/02	0	0.00	0.3	15.15	15.15	-0.3	5,816	0.00%
2024/11/29	0	0.00	1	15.15	15.10	-1	5,878	-0.02%
2024/11/27	1	15.35	22	15.16	15.10	-21	6,031	-0.35%
2024/11/26	0.4	15.60	40.3	15.55	15.55	-39.9	6,122	-0.65%
2024/11/25	2	15.25	7	15.26	15.40	-5	6,204	-0.08%
2024/11/22	15	15.50	27.1	15.23	15.20	-12.1	6,332	-0.19%
2024/11/21	17	15.96	5	16.10	15.80	12	6,463	0.19%
2024/11/20	0	0.00	30	14.90	14.85	-30	7,004	-0.43%
2024/11/18	0	0.00	0.1	15.15	14.90	-0.1	9,335	0.00%
2024/11/15	0	0.00	21.1	14.95	14.95	-21.1	9,999	-0.21%
2024/11/14	20.1	14.83	1	14.85	14.85	19.1	10,337	0.18%
2024/11/13	2	15.20	0	0.00	15.00	2	10,681	0.02%
2024/11/12	0	0.00	24	15.20	15.55	-24	10,764	-0.22%
2024/11/11	22	15.54	0	0.00	15.25	22	10,763	0.20%
2024/11/08	20.1	15.95	20	15.99	15.95	0.1	10,771	0.00%
2024/11/07	0	0.00	0.1	16.05	16.20	-0.1	10,859	0.00%
2024/11/06	5	16.00	5	16.00	16.00	0	10,888	0.00%
2024/11/05	0.1	16.00	0	0.00	16.05	0.1	10,906	0.00%
2024/11/04	11.2	16.06	15	16.12	16.00	-3.8	10,964	-0.03%
2024/11/01	12	16.09	1.5	16.10	16.10	10.5	11,022	0.10%
2024/10/30	25	15.83	36	15.91	15.95	-11	11,135	-0.10%
2024/10/29	1	15.90	8	15.89	15.85	-7	11,242	-0.06%
2024/10/28	4.5	16.09	18	16.25	16.10	-13.5	11,251	-0.12%
2024/10/25	11	16.15	14	16.18	16.30	-3	11,253	-0.03%
2024/10/24	12	16.71	13	16.48	16.20	-1	11,311	-0.01%
2024/10/23	17	16.54	7	16.41	16.55	10	11,276	0.09%
2024/10/22	60	15.80	24	15.77	15.75	36	11,244	0.32%
2024/10/21	15	15.72	13	15.72	15.90	2	11,322	0.02%
2024/10/18	4	15.49	23	15.49	15.45	-19	11,392	-0.17%
2024/10/17	13	15.80	15	15.83	15.80	-2	11,400	-0.02%
2024/10/16	0	0.00	2.2	16.00	15.90	-2.2	11,527	-0.02%
2024/10/15	27.1	16.32	20	16.25	16.25	7.1	11,529	0.06%
2024/10/14	13.2	16.63	36.3	16.33	16.45	-23.1	11,521	-0.20%
2024/10/11	43.2	16.72	33	16.48	16.45	10.2	11,475	0.09%
2024/10/09	28.7	17.28	20	17.17	17.30	8.7	11,557	0.07%
2024/10/08	23.1	17.68	50	17.45	17.45	-26.9	11,536	-0.23%
2024/10/07	26	17.97	48	18.07	18.00	-22	11,475	-0.19%
2024/10/04	32.2	18.27	6	18.30	18.40	26.2	11,461	0.23%
2024/10/01	14	19.40	17	19.16	19.15	-3	11,408	-0.03%
2024/09/30	34	19.49	20	19.57	19.50	14	11,384	0.12%
2024/09/27	6.1	18.81	5	18.88	18.75	1.1	11,290	0.01%
2024/09/26	61	19.12	5.1	18.91	18.85	55.9	11,272	0.50%
2024/09/25	75	19.55	48	19.37	19.45	27	11,223	0.24%
2024/09/24	132	19.04	50	19.30	19.45	82	11,126	0.74%	大買/
2024/09/23	35.6	18.43	46.1	18.45	18.40	-10.5	11,036	-0.10%
2024/09/20	141.5	21.21	148.3	20.88	20.40	-6.8	10,963	-0.06%	大買/大賣/
2024/09/19	96.5	21.60	81.7	21.98	22.65	14.8	10,560	0.14%
2024/09/18	176.7	21.04	117.7	21.39	20.90	59	10,147	0.58%	大買/大賣/
2024/09/16	99.1	19.06	50	19.19	20.10	49.1	9,723	0.50%
2024/09/13	99	18.64	61.5	18.51	18.30	37.5	9,608	0.39%
2024/09/12	49.3	18.38	64	18.36	18.20	-14.7	9,530	-0.15%
2024/09/11	56.1	18.86	164	18.84	18.50	-108	9,535	-1.13%	大賣/鉅額交易
2024/09/10	51	19.75	141	19.59	19.25	-90	9,711	-0.93%	大賣/
2024/09/09	75.4	20.61	64.3	21.01	20.10	11.1	9,569	0.12%
2024/09/06	179.2	22.98	115	22.88	22.20	64.2	9,314	0.69%	大買/大賣/
2024/09/05	57.6	23.63	9	23.83	22.95	48.6	8,966	0.54%
2024/09/04	22	21.74	54	20.22	22.95	-32	8,848	-0.36%
2024/09/03	50	22.14	19	21.86	21.80	31	8,734	0.35%
2024/09/02	47.1	23.67	14	23.25	23.00	33.1	8,612	0.38%
2024/08/30	7	23.74	123.4	23.84	23.90	-116.4	8,545	-1.36%	大賣/鉅額交易
2024/08/29	53	24.04	150.2	24.08	24.00	-97.2	8,477	-1.15%	大賣/
2024/08/28	145	25.01	42	25.07	24.85	103	8,376	1.23%	大買/鉅額交易
2024/08/27	54	24.93	37.5	24.88	24.80	16.5	8,276	0.20%
2024/08/26	47.6	24.86	41.2	25.08	24.45	6.4	8,182	0.08%
2024/08/23	125	24.46	61	24.32	24.20	64	8,052	0.79%	大買/
2024/08/22	171.5	23.68	146.8	23.72	23.80	24.7	7,896	0.31%	大買/大賣/
2024/08/21	524.3	23.51	375.1	23.38	23.65	149.2	7,300	2.04%	大買/大賣/鉅額交易
2024/08/20	150	22.51	110	22.86	23.10	40	5,660	0.71%	大買/大賣/
2024/08/19	260.5	21.15	85.4	21.15	21.00	175.1	4,948	3.54%	大買/鉅額交易
2024/08/16	104	19.33	37.7	19.50	19.65	66.4	4,271	1.55%	大買/
2024/08/15	101	17.69	89	17.86	17.90	12	3,926	0.31%	大買/
2024/08/14	103	16.56	29	16.41	16.55	74	3,560	2.08%	大買/
2024/08/13	2	15.50	6	15.50	15.70	-4	3,453	-0.12%
2024/08/12	15	15.91	22	16.03	15.65	-7	3,430	-0.20%
2024/08/09	12	16.17	3	16.40	16.05	9	3,381	0.27%
2024/08/08	3	14.83	16	14.56	15.10	-13	3,269	-0.40%
2024/08/07	3	15.05	4	14.80	14.75	-1	3,232	-0.03%
2024/08/06	9	13.96	36	14.88	14.15	-27	3,211	-0.84%
2024/08/05	36	15.33	19	15.37	14.85	17	3,122	0.54%
2024/08/02	19	16.88	7	16.86	16.50	12	3,047	0.39%
2024/08/01	19	17.48	8	16.88	17.50	11	2,914	0.38%
2024/07/31	3	16.82	0	0.00	16.60	3	2,787	0.11%
2024/07/30	1	16.45	6	16.72	16.80	-5	2,754	-0.18%
2024/07/29	7	16.70	12	16.90	16.45	-5	2,726	-0.18%
2024/07/26	22	16.36	23	16.10	16.35	-1	2,645	-0.04%
2024/07/23	4	16.18	1	16.40	16.10	3	2,610	0.11%
2024/07/22	45.1	16.70	37.6	16.35	16.40	7.5	2,572	0.29%
2024/07/19	13	16.67	11	16.86	16.40	2	2,483	0.08%
2024/07/18	2	16.35	3	16.52	16.45	-1	2,376	-0.04%
2024/07/17	68	16.54	64	16.40	16.55	4	2,323	0.17%
2024/07/16	14	15.78	9	15.65	15.85	5	2,155	0.23%
2024/07/15	7	15.45	13	15.42	15.40	-6	2,121	-0.28%
2024/07/12	63	15.81	6	15.78	15.75	57	2,086	2.73%
2024/07/11	7	15.67	29	15.33	15.75	-22	2,022	-1.09%
2024/07/10	15	14.99	5	14.91	14.90	10	1,855	0.54%
2024/07/09	0	0.00	2	14.68	14.80	-2	1,812	-0.11%
2024/07/08	13	14.49	11	14.80	14.80	2	1,790	0.11%
2024/07/05	2	14.75	2	14.65	14.65	0	1,754	0.00%
2024/07/04	3	14.55	7	14.66	14.75	-4	1,745	-0.23%
2024/07/03	1	14.65	0	0.00	14.70	1	1,718	0.06%
2024/07/02	3	14.85	0	0.00	14.90	3	1,694	0.18%
2024/07/01	5	14.88	2	14.93	15.05	3	1,670	0.18%
2024/06/28	3	15.12	11	14.98	14.95	-8	1,646	-0.49%
2024/06/27	20	15.10	5	14.96	14.90	15	1,600	0.94%
2024/06/26	11	14.67	20	14.64	14.90	-9	1,442	-0.62%
2024/06/25	8	13.97	18	13.91	14.20	-10	1,342	-0.74%
2024/06/24	4	14.00	6	13.90	13.80	-2	1,301	-0.15%
2024/06/21	8	14.28	2	14.23	14.25	6	1,281	0.47%
2024/06/20	8.2	13.99	32	13.97	13.85	-23.9	1,235	-1.93%
2024/06/19	21	14.39	46	14.32	14.20	-25	1,180	-2.12%
2024/06/18	21	14.88	8.3	14.91	14.65	12.7	1,108	1.15%
2024/06/17	90.2	14.91	35	14.95	14.95	55.2	988	5.58%
2024/06/14	2	13.95	4	13.95	13.95	-2	670	-0.30%
2024/06/13	2	12.80	4	12.63	12.70	-2	554	-0.36%
2024/06/12	0	0.00	3	12.45	12.70	-3	541	-0.55%
2024/06/11	0	0.00	1	12.25	12.30	-1	519	-0.19%
2024/05/31	0	0.00	10	12.05	12.05	-10	556	-1.80%
2024/05/30	10	12.10	0	0.00	12.00	10	565	1.77%
2024/05/28	0	0.00	2	12.15	12.25	-2	582	-0.34%
2024/05/23	1	12.05	0	0.00	12.00	1	571	0.18%
2024/05/21	0	12.10	0	0.00	12.05	0	569	0.00%
2024/05/20	1	12.10	0	0.00	12.10	1	568	0.18%
2024/05/17	13	12.10	0	0.00	12.10	13	564	2.30%
2024/05/14	0.2	12.10	0	0.00	12.00	0.2	585	0.03%
2024/05/13	0.2	12.15	0	0.00	12.15	0.2	589	0.03%
2024/05/10	0.1	12.10	0	0.00	12.05	0.1	589	0.02%
2024/05/08	0.1	12.10	5	12.05	12.00	-4.9	586	-0.84%
2024/04/19	0	0.00	10	11.70	11.65	-10	557	-1.79%
2024/04/18	1	11.85	0	0.00	11.90	1	545	0.18%
2024/04/16	0.1	11.90	5	11.82	11.80	-4.9	550	-0.89%
2024/04/11	2	12.15	2.1	12.10	12.10	-0.1	532	-0.01%
2024/04/02	1	12.00	0	0.00	11.95	1	522	0.19%
2024/03/27	10	12.10	0	0.00	12.10	10	506	1.97%
2024/03/26	0	0.00	10	12.10	12.05	-10	505	-1.98%
2024/03/25	0	12.25	0.8	12.25	12.10	-0.8	500	-0.17%
2024/03/18	0	0.00	11	12.10	12.10	-11	500	-2.20%
2024/03/15	9	12.10	0	12.25	12.05	9	498	1.80%
2024/03/14	2	12.18	0	0.00	12.10	2	493	0.41%
2024/03/12	0.1	12.30	0	0.00	12.25	0.1	482	0.02%
2024/03/11	0	0.00	0	12.35	12.40	0	480	0.00%
2024/03/08	10	12.15	0	12.90	12.10	10	472	2.11%
2024/03/07	0	0.00	3	12.15	12.10	-3	464	-0.65%
2024/03/06	2	12.23	0	0.00	12.15	2	457	0.44%
2024/03/04	1	12.25	0	12.40	12.15	1	444	0.22%
2024/03/01	2	12.40	6	12.44	12.45	-4	435	-0.92%
2024/02/27	0	0.00	0.1	12.20	12.10	-0.1	426	-0.02%
2024/02/26	0	0.00	0	12.30	12.10	0	429	0.00%
2024/02/23	2	12.10	3	12.10	12.05	-1	432	-0.23%
2024/02/20	0	0.00	1	12.15	12.10	-1	498	-0.20%
2024/02/19	0	0.00	5	12.15	12.05	-5	517	-0.97%
2024/02/16	10	12.10	0	12.18	12.10	10	530	1.88%
2024/02/15	4	12.28	1	12.15	12.15	3	535	0.56%
2024/02/05	3	12.38	2	12.25	12.25	1	531	0.19%
2024/02/02	2	12.20	0	0.00	12.30	2	529	0.38%
2024/02/01	0.1	12.20	0	0.00	12.20	0.1	533	0.01%
2024/01/31	0	0.00	0	12.21	12.15	0	548	0.00%
2024/01/30	0	12.35	0	0.00	12.20	0	578	0.00%
2024/01/25	0	0.00	7	12.10	12.10	-7	561	-1.25%
2024/01/18	0	0.00	3	12.15	12.05	-3	592	-0.51%
2024/01/17	0	0.00	1	12.10	12.05	-1	602	-0.17%
2024/01/16	1	12.10	0	0.00	12.05	1	605	0.17%
2024/01/11	3	12.23	1	12.30	12.30	2	601	0.33%
2024/01/09	5	12.50	0	0.00	12.45	5	593	0.84%
2024/01/08	0	0.00	1	12.75	12.65	-1	593	-0.17%
2023/12/28	2	12.40	0	0.00	12.45	2	594	0.34%
2023/12/27	0	0.00	2	12.50	12.50	-2	594	-0.34%
2023/12/25	0	0.00	3	12.40	12.40	-3	598	-0.50%
2023/12/22	0.1	12.50	1	12.50	12.40	-0.9	597	-0.15%
2023/12/19	2.1	12.46	0	0.00	12.40	2.1	597	0.35%
2023/12/14	0.2	12.70	0	0.00	12.55	0.2	599	0.03%
2023/12/12	1	12.65	0	0.00	12.65	1	601	0.17%
2023/12/01	1	13.05	0	0.00	12.95	1	661	0.15%
2023/11/30	1	13.05	0	0.00	12.95	1	663	0.15%
2023/11/27	0.2	13.10	0	0.00	13.05	0.2	667	0.03%
2023/11/22	0	0.00	4	13.53	13.35	-4	659	-0.61%
2023/11/20	0	0.00	6	13.45	13.25	-6	670	-0.90%
2023/11/17	0	0.00	10	13.90	13.70	-10	657	-1.52%
2023/11/16	0	0.00	18	13.65	13.65	-18	617	-2.91%
2023/11/15	1	13.45	5	13.45	13.45	-4	596	-0.67%
2023/11/14	10	13.35	0	0.00	13.30	10	577	1.73%
2023/11/13	0	0.00	17	12.90	13.05	-17	570	-2.98%
2023/11/07	27	13.24	2	13.20	13.15	25	572	4.37%
2023/11/06	0	0.00	0.3	13.00	12.90	-0.3	550	-0.05%
2023/11/03	1	12.95	0	0.00	12.90	1	556	0.18%
2023/11/01	0	0.00	1	13.00	13.00	-1	550	-0.18%
2023/10/30	5	12.95	3	12.95	12.95	2	530	0.38%
2023/10/26	5	12.67	0	0.00	12.70	5	536	0.93%
2023/10/25	1	12.65	1	12.50	12.70	0	535	0.00%
2023/10/24	1	12.35	0	0.00	12.30	1	532	0.19%
2023/10/23	3	12.20	0	0.00	12.10	3	533	0.56%
2023/10/19	3	12.10	0	0.00	12.10	3	553	0.54%
2023/10/18	0	0.00	5	12.10	12.10	-5	567	-0.88%
2023/10/17	0	0.00	5.1	12.20	12.20	-5.1	586	-0.87%
2023/10/13	0	0.00	1	12.35	12.20	-1	630	-0.16%
2023/10/11	1	12.25	0	0.00	12.15	1	650	0.15%
2023/10/06	0	0.00	10	12.55	12.55	-10	686	-1.46%
2023/09/28	0	12.75	0	0.00	12.75	0	760	0.00%
2023/09/26	5	12.75	0	0.00	12.75	5	802	0.62%
2023/09/25	0	0.00	2	12.85	12.85	-2	817	-0.24%
2023/09/14	0	0.00	1	12.80	12.75	-1	1,502	-0.07%
2023/09/11	1	12.85	0	0.00	12.70	1	1,683	0.06%
2023/09/08	1	12.45	10	12.48	12.55	-9	1,702	-0.53%
2023/09/06	0	0.00	1	12.10	12.10	-1	1,854	-0.05%
2023/09/05	0	0.00	6	12.18	12.05	-6	1,946	-0.31%
2023/09/01	5	12.00	0	0.00	12.10	5	2,208	0.23%
2023/08/31	0	0.00	1	12.00	12.10	-1	2,234	-0.04%
2023/08/30	1	12.10	3	11.95	12.05	-2	2,241	-0.09%
2023/08/29	0	12.00	0	0.00	12.00	0	2,255	0.00%
2023/08/28	0	0.00	1	12.05	12.00	-1	2,279	-0.04%
2023/08/25	0	0.00	18	12.31	12.20	-18	2,316	-0.78%
2023/08/22	0	0.00	3	11.70	11.65	-3	2,407	-0.12%
2023/08/17	0	0.00	1	12.10	12.05	-1	3,173	-0.03%
2023/08/15	11	11.95	5	11.95	12.00	6	3,194	0.19%
2023/08/14	5	12.06	0	0.00	11.90	5	3,198	0.16%
2023/08/10	0	0.00	2	12.20	12.20	-2	3,255	-0.06%
2023/08/09	0	0.00	1	12.50	12.40	-1	3,316	-0.03%
2023/08/07	0	0.00	3	12.70	12.70	-3	3,319	-0.09%
2023/08/02	0	0.00	0	12.55	12.55	0	3,326	0.00%
2023/07/31	1	12.70	4	12.68	12.55	-3	3,332	-0.09%
2023/07/28	0	0.00	5	12.70	12.70	-5	3,322	-0.15%
2023/07/27	1	12.80	0	0.00	12.75	1	3,322	0.03%
2023/07/26	1	12.70	0	0.00	12.70	1	3,320	0.03%
2023/07/21	2	12.60	0	0.00	12.65	2	3,296	0.06%
2023/07/20	0	0.00	1	12.60	12.90	-1	3,289	-0.03%
2023/07/18	0	0.00	1	12.65	12.65	-1	3,274	-0.03%
2023/07/17	1	12.75	7	12.85	12.95	-6	3,255	-0.18%
2023/07/14	4	12.85	0	0.00	12.80	4	3,265	0.12%
2023/07/13	14	12.95	20.1	13.03	12.80	-6.1	3,252	-0.19%
2023/07/12	1	13.20	0	13.50	13.20	1	3,217	0.03%
2023/07/11	4.1	13.50	0	0.00	13.35	4.1	3,215	0.13%
2023/07/10	1	13.50	1	13.40	13.35	0	3,207	0.00%
2023/07/07	1	13.45	2	13.50	13.50	-1	3,200	-0.03%
2023/07/06	3	13.40	4	13.45	13.40	-1	3,201	-0.03%
2023/07/05	2	13.55	14	13.60	13.55	-12	3,210	-0.37%
2023/07/03	5	13.86	3	13.88	13.95	2	3,175	0.06%
2023/06/30	2	13.78	1	13.80	13.85	1	3,163	0.03%
2023/06/29	12	13.65	0	0.00	13.60	12	3,154	0.38%
2023/06/28	17	13.94	2	13.80	13.85	15	3,141	0.48%
2023/06/27	0	0.00	1.4	13.71	13.70	-1.4	3,128	-0.04%
2023/06/26	7	14.07	1	14.10	14.10	6	3,085	0.19%
2023/06/21	34	14.77	58	14.43	14.35	-24	3,033	-0.79%
2023/06/20	146	14.76	132	14.81	14.85	14	2,844	0.49%	大買/大賣/
2023/06/19	24	14.21	73	14.20	14.10	-49	2,489	-1.97%
2023/06/16	36	14.09	0	0.00	13.75	36	2,385	1.51%
2023/06/15	5	13.77	11	13.75	13.75	-6	2,334	-0.26%
2023/06/14	20	13.93	18	13.95	13.85	2	2,311	0.09%
2023/06/13	13	13.76	16	14.07	14.00	-3	2,289	-0.13%
2023/06/12	18	13.73	20	13.80	13.45	-2	2,195	-0.09%
2023/06/09	32	13.89	40	13.79	13.90	-8	2,152	-0.37%
2023/06/08	31	13.95	18.2	13.88	13.80	12.8	2,087	0.61%
2023/06/07	13	13.37	10	13.40	13.40	3	1,890	0.16%
2023/06/06	6	13.25	5	13.36	13.25	1	1,866	0.05%
2023/06/05	4	13.05	2	13.03	13.00	2	1,847	0.11%
2023/06/02	2	12.95	2	13.05	13.05	0	1,866	0.00%
2023/06/01	21	13.29	34	13.19	13.10	-13	1,876	-0.69%
2023/05/31	6	13.40	8	13.15	13.20	-2	1,885	-0.11%
2023/05/30	6	12.82	6	12.80	12.75	0	1,892	0.00%
2023/05/29	2	13.00	0	0.00	13.05	2	1,895	0.11%
2023/05/26	0	0.00	64	13.06	13.00	-64	1,917	-3.34%
2023/05/25	18	13.66	43	13.46	13.35	-25	2,063	-1.21%
2023/05/24	142	13.72	115	13.59	14.05	27	2,096	1.29%	大買/大賣/
2023/05/23	17	13.15	25.9	13.19	13.45	-8.9	1,682	-0.53%
2023/05/22	0	0.00	13.1	12.54	12.55	-13.1	1,519	-0.86%
2023/05/19	5	12.33	1	12.20	12.35	4	1,575	0.25%
2023/05/18	20	12.40	0	0.00	12.35	20	1,665	1.20%
2023/05/17	4	12.45	6	12.45	12.35	-2	1,810	-0.11%
2023/05/16	15	12.43	12	12.66	12.35	3	1,844	0.16%
2023/05/15	69	12.46	11	12.34	12.40	58	1,789	3.24%
2023/05/12	0	0.00	3	11.98	12.00	-3	1,729	-0.17%
2023/05/11	1	12.05	6	12.00	11.95	-5	1,731	-0.29%
2023/05/08	10	11.90	0	12.15	11.90	10	1,763	0.57%
2023/05/05	0	0.00	3	12.05	12.10	-3	1,767	-0.17%
2023/05/04	0	0.00	4	11.90	11.95	-4	1,768	-0.23%
2023/05/03	2	11.85	0	0.00	11.85	2	1,775	0.11%
2023/04/28	2	11.70	0	0.00	11.65	2	1,815	0.11%
2023/04/26	0	11.75	0	0.00	11.60	0	1,851	0.00%
2023/04/25	3	11.60	0	0.00	11.55	3	1,859	0.16%
2023/04/24	2	11.70	0	0.00	11.70	2	1,865	0.11%
2023/04/21	5	11.78	0	0.00	11.70	5	1,887	0.26%
2023/04/20	13	12.03	0	12.30	11.90	13	1,949	0.67%
2023/04/19	0	0.00	6	12.28	12.15	-6	1,964	-0.31%
2023/04/18	0	0.00	3	12.05	12.00	-3	2,033	-0.15%
2023/04/17	1	12.15	0	0.00	12.10	1	2,150	0.05%
2023/04/14	1	11.95	0	0.00	11.95	1	2,170	0.05%
2023/04/13	4	11.93	0	0.00	12.00	4	2,160	0.19%
2023/04/11	1	12.00	0	0.00	12.00	1	2,179	0.05%
2023/04/10	0	12.25	11	12.23	12.15	-11	2,212	-0.50%
2023/04/07	0	12.15	0	0.00	11.85	0	2,203	0.00%
2023/04/06	2	11.90	0	0.00	11.90	2	2,217	0.09%
2023/03/31	3	11.95	2	12.00	11.95	1	2,211	0.05%
2023/03/30	3	12.00	0	0.00	12.00	3	2,207	0.14%
2023/03/29	2	12.10	0	0.00	12.00	2	2,203	0.09%
2023/03/28	2	11.95	0	0.00	11.95	2	2,206	0.09%
2023/03/27	2	12.05	0	0.00	12.00	2	2,202	0.09%
2023/03/24	4	12.10	0	12.35	12.10	4	2,201	0.18%
2023/03/23	0	12.30	0	0.00	12.20	0	2,209	0.00%
2023/03/21	2	12.13	5	12.10	12.05	-3	2,208	-0.14%
2023/03/20	7	12.14	2	12.00	12.15	5	2,207	0.23%
2023/03/15	2	12.50	1	12.20	12.15	1	2,200	0.05%
2023/03/14	1	12.45	8	12.30	12.25	-7	2,191	-0.32%
2023/03/13	1	12.25	2	12.20	12.50	-1	2,185	-0.05%
2023/03/10	2	12.80	0	0.00	12.80	2	2,162	0.09%
2023/03/09	1	13.15	0	0.00	13.15	1	2,143	0.05%
2023/03/08	0	0.00	8	13.45	13.25	-8	2,137	-0.37%
2023/03/07	1	13.50	0	0.00	13.40	1	2,139	0.05%
2023/03/06	1	13.45	0	13.60	13.50	1	2,118	0.05%
2023/03/03	5	13.25	12	13.39	13.50	-7	2,091	-0.33%
2023/03/02	5	13.58	3	13.70	13.25	2	2,057	0.10%
2023/03/01	3	13.12	0	0.00	13.05	3	2,007	0.15%
2023/02/24	24	13.27	4	13.40	13.30	20	1,981	1.01%
2023/02/23	75.3	13.56	183	13.60	13.65	-107.8	1,927	-5.59%	大賣/鉅額交易
2023/02/22	9	13.28	45	13.25	13.50	-36	1,735	-2.07%
2023/02/21	1.5	12.82	1	12.90	12.90	0.5	1,595	0.03%
2023/02/20	36	12.99	6	13.02	12.90	30	1,576	1.90%
2023/02/17	9.1	12.83	23	12.84	13.00	-13.9	1,505	-0.92%
2023/02/16	171	12.81	2	13.03	12.85	169	1,440	11.73%	大買/鉅額交易
2023/02/15	1	12.80	28	12.66	12.85	-27	1,336	-2.02%
2023/02/14	2	12.35	4	12.43	12.35	-2	1,179	-0.17%
2023/02/09	2	12.05	1	12.15	12.05	1	1,116	0.09%
2023/02/08	0	0.00	7	12.08	12.05	-7	1,112	-0.63%
2023/02/07	0	0.00	1	12.20	12.20	-1	1,103	-0.09%
2023/02/06	11	12.25	10	12.24	12.25	1	1,092	0.09%
2023/02/02	2	12.10	17	12.00	12.00	-15	1,054	-1.42%
2023/02/01	2	12.13	0	0.00	12.10	2	1,042	0.19%
2023/01/31	4	11.95	0	0.00	12.10	4	1,033	0.39%
2023/01/30	5	12.16	0	0.00	12.05	5	1,017	0.49%
2023/01/17	1	12.55	1	12.35	12.45	0	989	0.00%
2023/01/16	4	12.29	0	0.00	12.25	4	966	0.41%
2023/01/11	4	12.44	1	12.45	12.50	3	935	0.32%
2023/01/10	10	12.68	16	12.75	12.60	-6	913	-0.66%
2023/01/09	16	12.30	0	0.00	12.35	16	844	1.89%
2023/01/06	1	12.40	2	12.45	12.50	-1	828	-0.12%
2023/01/05	13	12.59	9	12.59	12.50	4	779	0.51%
2023/01/04	3	11.88	4	12.31	12.40	-1	670	-0.15%
2023/01/03	0	0.00	9	11.90	11.90	-9	672	-1.34%
2022/12/30	6	12.13	10	12.18	12.05	-4	698	-0.57%
2022/12/29	1	12.10	12	12.10	12.05	-11	701	-1.57%
2022/12/28	4	12.33	15	12.34	12.20	-11	716	-1.54%
2022/12/27	2	12.08	1	11.90	11.90	1	742	0.13%
2022/12/26	27	12.02	19	12.08	12.05	8	851	0.94%
2022/12/23	0	11.80	0	0.00	11.65	0	859	0.00%
2022/12/22	5	11.65	0	0.00	11.65	5	861	0.58%
2022/12/20	8	11.65	0.2	11.75	11.55	7.8	877	0.89%
2022/12/19	2	11.80	0	12.00	11.80	2	884	0.22%
2022/12/16	2	11.90	0	0.00	11.90	2	902	0.22%
2022/12/15	0	0.00	4	12.00	12.05	-4	918	-0.44%
2022/12/14	4	12.00	0.1	12.20	12.05	3.9	909	0.43%
2022/12/13	1	11.85	0	0.00	12.00	1	906	0.11%
2022/12/12	8	11.82	3	11.85	11.80	5	904	0.55%
2022/12/09	3	12.40	0	0.00	12.00	3	902	0.33%
2022/12/08	0	0.00	8	12.24	12.25	-8	890	-0.90%
2022/12/07	11	11.87	10	11.90	12.00	1	873	0.11%
2022/12/06	11	11.88	5	11.84	11.80	6	858	0.70%
2022/12/02	2.1	11.85	0	0.00	11.95	2.1	839	0.25%
2022/12/01	3	12.03	5	12.05	11.95	-2	838	-0.24%
2022/11/29	5	11.95	9	11.88	11.85	-4	822	-0.49%
2022/11/28	6	11.65	0	0.00	11.70	6	806	0.74%
2022/11/25	5	11.60	5	11.45	11.45	0	800	0.00%
2022/11/24	0	0.00	2	11.55	11.55	-2	805	-0.25%
2022/11/23	2	11.45	12	11.50	11.50	-10	817	-1.22%
2022/11/21	2	11.80	0	0.00	11.50	2	850	0.24%
2022/11/18	5	11.86	2	11.85	11.80	3	845	0.35%
2022/11/17	6	11.50	0	0.00	11.40	6	828	0.72%
2022/11/16	0	0.00	1	11.50	11.40	-1	827	-0.12%
2022/11/14	1	11.40	0	0.00	11.50	1	832	0.12%
2022/11/09	0	0.00	3	11.40	11.40	-3	837	-0.36%
2022/11/08	0	0.00	3	11.50	11.45	-3	834	-0.36%
2022/11/03	0	11.25	0	0.00	11.25	0	834	0.00%
2022/11/02	0	0.00	1	11.25	11.25	-1	835	-0.12%
2022/10/27	0	0.00	1	11.00	11.00	-1	848	-0.12%
2022/10/26	0	0.00	1	10.90	10.85	-1	856	-0.12%
2022/10/25	0	0.00	1	10.90	10.80	-1	860	-0.12%
2022/10/24	3	11.00	0	0.00	10.95	3	860	0.35%
2022/10/19	0	0.00	5	10.90	10.90	-5	885	-0.56%
2022/10/17	0	0.00	1	11.10	11.05	-1	916	-0.11%
2022/10/14	12	11.10	0	0.00	11.20	12	953	1.26%
2022/10/13	7	11.32	1	11.40	11.05	6	963	0.62%
2022/10/12	0.1	11.80	0	0.00	11.60	0.1	986	0.01%
2022/10/11	3	12.12	2	12.33	11.80	1	1,031	0.10%
2022/10/07	7	12.90	6	12.55	12.55	1	1,008	0.10%
2022/10/06	11	12.65	20	12.58	12.70	-9	977	-0.92%
2022/10/05	1	12.70	2	12.48	12.45	-1	968	-0.10%
2022/10/04	5	12.78	12	12.88	12.85	-7	942	-0.74%
2022/10/03	20.2	13.06	2	13.03	13.05	18.2	883	2.06%
2022/09/29	0.1	11.45	0	0.00	11.60	0.1	746	0.01%
2022/09/28	11	11.50	0	0.00	11.40	11	754	1.46%
2022/09/27	1	11.70	0	0.00	11.70	1	749	0.13%
2022/09/26	20	12.08	0	0.00	11.80	20	746	2.68%
2022/09/22	2	12.38	10	12.35	12.25	-8	721	-1.11%
2022/09/21	0	0.00	1	12.10	12.05	-1	700	-0.14%
2022/09/20	3	12.00	0	0.00	12.00	3	700	0.43%
2022/09/19	1	12.00	0	0.00	11.90	1	705	0.14%
2022/09/16	0.1	12.10	0	0.00	12.05	0.1	702	0.01%
2022/09/15	0	0.00	2	12.00	12.00	-2	705	-0.28%
2022/09/14	2	11.90	0	0.00	11.90	2	709	0.28%
2022/09/13	0	0.00	2	12.05	12.05	-2	712	-0.28%
2022/09/08	0	0.00	1	11.80	11.95	-1	723	-0.14%
2022/09/07	2	11.75	4	11.75	11.75	-2	724	-0.28%
2022/09/06	0	0.00	1	12.10	11.90	-1	725	-0.14%
2022/09/01	0	0.00	4	12.20	12.20	-4	740	-0.54%
2022/08/29	2	12.28	0	12.30	12.20	2	794	0.25%
2022/08/26	0	0.00	1	12.50	12.50	-1	844	-0.12%
2022/08/23	2	12.13	0	0.00	12.05	2	839	0.24%
2022/08/22	0	0.00	1	12.15	12.05	-1	850	-0.12%
2022/08/19	0	0.00	1	12.00	12.00	-1	846	-0.12%
2022/08/18	0	0.00	2	12.03	12.05	-2	843	-0.24%
2022/08/02	0	0.00	1	11.90	11.70	-1	837	-0.12%
2022/07/28	0	0.00	5	12.04	12.05	-5	824	-0.61%
2022/07/26	0	12.25	0	0.00	12.15	0	811	0.00%
2022/07/25	0	0.00	2	11.90	12.05	-2	791	-0.25%
2022/07/22	1	11.70	1	11.75	11.75	0	774	0.00%
2022/07/21	12	11.85	19	11.82	11.85	-7	765	-0.91%
2022/07/20	10	12.45	4	12.18	12.00	6	721	0.83%
2022/07/19	0	0.00	1	12.85	12.35	-1	705	-0.14%
2022/07/18	4	12.35	0	0.00	12.20	4	637	0.63%
2022/07/15	1.1	11.55	0	0.00	11.50	1.1	580	0.19%
2022/07/14	0	0.00	1	11.25	11.55	-1	575	-0.17%
2022/07/13	0	0.00	20	11.30	11.30	-20	569	-3.51%
2022/07/12	3	11.35	0	0.00	11.15	3	563	0.53%
2022/07/11	9	11.40	0	0.00	11.25	9	556	1.62%
2022/07/08	20	11.50	0	0.00	11.45	20	557	3.59%
2022/07/07	0	0.00	10	11.60	11.55	-10	566	-1.77%
2022/07/01	0	0.00	1	11.80	11.50	-1	559	-0.18%
2022/06/30	0	12.35	0	0.00	12.05	0	556	0.01%
2022/06/28	2	12.50	0	0.00	12.50	2	561	0.36%
2022/06/27	1.1	12.55	0	0.00	12.65	1.1	562	0.20%
2022/06/20	3	12.55	0	0.00	12.20	3	567	0.53%
2022/06/17	3	13.05	8	12.96	12.95	-5	559	-0.89%
2022/06/16	0.1	13.45	0	0.00	13.20	0.1	555	0.02%
2022/06/15	1	13.35	0	0.00	13.45	1	555	0.18%
2022/06/13	0	0.00	2	13.90	13.95	-2	553	-0.36%
2022/06/08	2	13.70	1	13.95	14.00	1	549	0.18%
2022/06/07	3	14.37	9	14.27	14.00	-6	554	-1.08%
2022/06/06	19	14.38	26	14.30	14.30	-7	503	-1.39%
2022/06/02	1.2	13.83	2	13.70	13.70	-0.8	453	-0.18%
2022/05/30	0	0.00	7	13.02	13.10	-7	474	-1.48%
2022/05/24	0	0.00	2	12.40	12.35	-2	631	-0.32%
2022/05/23	0	0.00	2	12.30	12.35	-2	647	-0.31%
2022/05/18	0	0.00	6	12.27	12.30	-6	806	-0.74%
2022/05/12	2	12.00	0	0.00	11.75	2	1,060	0.19%
2022/05/05	0	0.00	3	13.32	13.35	-3	1,061	-0.28%
2022/04/29	0	0.00	1	13.50	13.40	-1	1,096	-0.09%
2022/04/27	0	13.25	0	0.00	13.05	0	1,213	0.00%
2022/04/22	3	13.80	0	0.00	13.75	3	1,202	0.25%
2022/04/19	1	13.75	0	0.00	13.65	1	1,213	0.08%
2022/04/15	0	0.00	2	13.90	13.90	-2	1,222	-0.16%
2022/04/14	0	14.35	0	0.00	14.00	0	1,234	0.00%
2022/04/13	0	0.00	2	14.15	14.00	-2	1,227	-0.16%
2022/04/12	0	13.70	0	0.00	13.65	0	1,217	0.00%
2022/04/11	0	0.00	18	13.70	13.65	-18	1,219	-1.48%
2022/04/08	0	0.00	3	13.90	13.90	-3	1,220	-0.25%
2022/04/07	5	13.75	0	0.00	13.75	5	1,240	0.40%
2022/04/06	1	13.90	0	0.00	14.00	1	1,235	0.08%
2022/03/31	1	13.90	0	0.00	13.90	1	1,227	0.08%
2022/03/30	1	14.05	0	0.00	14.05	1	1,230	0.08%
2022/03/28	3	13.87	0	0.00	13.95	3	1,228	0.24%
2022/03/25	2	13.98	16	14.00	14.00	-14	1,226	-1.14%
2022/03/24	8	14.08	0	14.25	14.10	8	1,224	0.65%
2022/03/23	0	0.00	0	14.46	14.15	0	1,227	0.00%
2022/03/21	2	14.15	0	0.00	14.10	2	1,236	0.16%
2022/03/17	0	0.00	2	14.08	14.15	-2	1,253	-0.16%
2022/03/16	0.1	14.00	0	0.00	13.95	0.1	1,251	0.01%
2022/03/15	2	13.85	2	13.85	13.85	0	1,254	0.00%
2022/03/10	3	14.18	0	0.00	14.05	3	1,261	0.24%
2022/03/08	1	13.85	4	14.05	13.85	-3	1,249	-0.24%
2022/03/07	5	14.08	0	0.00	14.05	5	1,240	0.40%
2022/03/04	1	14.85	0	0.00	14.70	1	1,237	0.08%
2022/03/03	0	0.00	4	14.75	14.75	-4	1,246	-0.32%
2022/03/02	4	14.64	3	14.70	14.55	1	1,257	0.08%
2022/02/25	2	14.95	0	0.00	14.90	2	1,243	0.16%
2022/02/24	10	15.01	56	15.53	14.75	-46	1,217	-3.78%
2022/02/22	14	14.55	1	14.70	14.55	13	1,124	1.16%
2022/02/21	2	15.05	6	15.18	15.05	-4	1,116	-0.36%
2022/02/18	11	15.82	15	15.53	15.45	-4	1,099	-0.36%
2022/02/17	18	15.42	43	15.52	15.60	-25	1,014	-2.47%
2022/02/16	3	14.92	0	0.00	14.65	3	875	0.34%
2022/02/15	7	14.70	28	14.66	14.75	-21	839	-2.50%
2022/02/11	1	14.20	0	0.00	14.40	1	820	0.12%
2022/02/10	0	0.00	1	14.30	14.35	-1	862	-0.12%
2022/02/09	0	0.00	3	14.40	14.25	-3	881	-0.34%
2022/02/07	4	14.10	2	13.95	14.10	2	947	0.21%
2022/01/26	2	14.15	1	14.05	13.90	1	958	0.10%
2022/01/25	2	14.08	3	14.10	14.05	-1	961	-0.10%
2022/01/24	2	14.10	0	0.00	14.20	2	970	0.21%
2022/01/21	10	15.00	10	14.60	14.55	0	964	0.00%
2022/01/20	7	14.86	24	14.78	14.90	-17	956	-1.78%
2022/01/18	2	14.10	0	0.00	14.10	2	927	0.22%
2022/01/13	0	0.00	3	14.15	14.20	-3	957	-0.31%
2022/01/12	0	0.00	1	14.15	14.15	-1	986	-0.10%
2022/01/11	2	14.05	0	0.00	14.15	2	1,003	0.20%
2022/01/10	0	0.00	1	14.05	14.20	-1	1,033	-0.10%
2022/01/07	6	13.80	0	0.00	13.95	6	1,053	0.57%
2022/01/05	3.1	14.08	0	0.00	14.15	3.1	1,145	0.27%
2022/01/04	12	14.27	0	0.00	14.15	12	1,243	0.96%
2022/01/03	0	0.00	7	14.45	14.40	-7	1,403	-0.50%
2021/12/30	1	14.60	5	14.64	14.65	-4	1,802	-0.22%
2021/12/29	3	14.40	1	14.30	14.30	2	1,856	0.11%
2021/12/28	2	14.45	3	14.35	14.35	-1	2,039	-0.05%
2021/12/24	0	0.00	5	14.15	14.35	-5	2,418	-0.21%
2021/12/23	1	14.20	2	14.20	14.20	-1	2,495	-0.04%
2021/12/22	4	14.20	0	0.00	14.20	4	2,705	0.15%
2021/12/21	3	14.23	0	0.00	14.20	3	2,868	0.10%
2021/12/20	3	14.25	5	14.44	14.40	-2	2,916	-0.07%
2021/12/16	0	0.00	1	14.30	14.45	-1	2,984	-0.03%
2021/12/15	0	0.00	5	14.20	14.10	-5	3,081	-0.16%
2021/12/14	6	14.03	0	0.00	14.05	6	3,198	0.19%
2021/12/13	2	14.05	0	0.00	14.15	2	3,361	0.06%
2021/12/10	0	0.00	7	14.30	14.30	-7	3,390	-0.21%
2021/12/09	0	0.00	1	14.45	14.50	-1	3,411	-0.03%
2021/12/08	2	14.45	2	14.60	14.50	0	3,485	0.00%
2021/12/03	0	0.00	1	14.15	14.10	-1	3,571	-0.03%
2021/12/01	1	14.20	20	14.15	14.30	-19	3,634	-0.52%
2021/11/30	0	0.00	11	14.31	14.40	-11	3,672	-0.30%
2021/11/29	3	13.78	5	13.94	13.80	-2	3,739	-0.05%
2021/11/26	6	14.23	2	14.18	14.15	4	3,759	0.11%
2021/11/25	3	14.60	0	0.00	14.60	3	3,793	0.08%
2021/11/23	1	14.60	0	0.00	14.60	1	4,093	0.02%
2021/11/22	13	14.93	5	14.95	14.70	8	4,132	0.19%
2021/11/19	1	14.75	0	0.00	14.75	1	4,173	0.02%
2021/11/18	10	15.10	2	15.10	15.00	8	4,167	0.19%
2021/11/16	3	14.75	6	14.68	14.70	-3	4,169	-0.07%
2021/11/15	21	14.86	2	14.85	14.85	19	4,185	0.45%
2021/11/12	10	14.94	9	14.95	15.00	1	4,208	0.02%
2021/11/11	2	15.03	7	15.05	15.05	-5	4,215	-0.12%
2021/11/10	7	15.00	0	0.00	15.05	7	4,242	0.16%
2021/11/09	20	15.04	36	15.08	15.15	-16	4,245	-0.38%
2021/11/08	2	15.75	3	15.77	15.55	-1	4,218	-0.02%
2021/11/05	1	15.55	0	0.00	15.55	1	4,239	0.02%
2021/11/04	24	15.64	33	15.62	15.50	-9	4,276	-0.21%
2021/11/03	7	14.99	8	15.00	15.00	-1	4,246	-0.02%
2021/11/02	9	15.07	3	15.05	15.05	6	4,268	0.14%
2021/11/01	6	15.26	1	15.20	15.20	5	4,347	0.12%
2021/10/29	1	15.30	1	15.30	15.30	0	4,371	0.00%
2021/10/28	11	15.38	4	15.40	15.40	7	4,443	0.16%
2021/10/27	10	14.96	0	0.00	15.00	10	4,481	0.22%
2021/10/26	8	15.14	3	15.20	15.10	5	4,510	0.11%
2021/10/25	8	15.53	0	0.00	15.40	8	4,535	0.18%
2021/10/22	2	15.55	0	0.00	15.50	2	4,702	0.04%
2021/10/21	4	15.66	2	15.85	15.65	2	5,053	0.04%
2021/10/20	21	15.82	26	15.78	15.95	-5	5,194	-0.10%
2021/10/19	7	15.36	0	0.00	15.35	7	5,412	0.13%
2021/10/18	6	15.46	22	15.46	15.35	-16	5,650	-0.28%
2021/10/15	5	15.74	0	0.00	15.70	5	6,051	0.08%
2021/10/14	14	15.83	29	15.83	15.70	-15	6,395	-0.23%
2021/10/13	12	16.05	16	16.44	15.95	-4	6,591	-0.06%
2021/10/12	59	16.92	36	16.87	16.65	23	6,611	0.35%
2021/10/08	94	17.77	74	17.74	17.60	20	6,614	0.30%
2021/10/07	150	17.66	192.1	17.64	18.00	-42.1	6,512	-0.65%	大買/大賣/
2021/10/06	32.1	16.39	83	16.35	16.90	-50.9	6,138	-0.83%
2021/10/05	117	16.87	121	16.79	16.75	-4	6,139	-0.07%	大買/大賣/
2021/10/04	166	16.97	124	17.05	16.90	42	6,059	0.69%	大買/大賣/
2021/10/01	25	16.43	39	16.34	16.10	-14	5,951	-0.24%
2021/09/30	4	16.96	34	16.95	17.10	-30	6,216	-0.48%
2021/09/29	54	16.86	27	16.92	16.80	27	6,197	0.44%
2021/09/28	34	16.78	47.4	16.83	17.15	-13.4	6,002	-0.22%
2021/09/27	4	16.24	1	16.20	15.90	3	5,850	0.05%
2021/09/24	2	15.83	11	16.08	15.80	-9	5,813	-0.15%
2021/09/23	8	16.09	32	16.10	16.05	-24	5,796	-0.41%
2021/09/22	60	16.46	7	16.51	16.55	53	5,764	0.92%
2021/09/17	59	16.71	54	16.53	16.30	5	5,673	0.09%
2021/09/16	92	16.90	82.2	16.59	16.80	9.9	5,559	0.18%
2021/09/15	4.2	15.76	34	15.97	15.80	-29.9	5,395	-0.55%
2021/09/14	3	15.47	0	0.00	15.30	3	5,390	0.06%
2021/09/13	37	15.54	4	15.60	15.50	33	5,398	0.61%
2021/09/10	18	14.78	1	14.95	14.65	17	5,390	0.32%
2021/09/09	3	14.80	0	0.00	14.70	3	5,360	0.06%
2021/09/08	4	14.73	0	0.00	14.50	4	5,318	0.08%
2021/09/07	3	14.90	101	15.00	14.75	-98	5,322	-1.84%	大賣/
2021/09/06	27.2	15.43	1	15.35	15.30	26.2	5,296	0.49%
2021/09/03	29.2	16.19	0	0.00	16.10	29.2	5,282	0.55%
2021/09/02	30	16.91	2	16.98	16.55	28	5,263	0.53%
2021/09/01	19	16.49	1	16.50	16.40	18	5,188	0.35%
2021/08/31	36	17.02	6	16.93	17.00	30	5,157	0.58%
2021/08/30	33	17.11	13	16.80	17.15	20	5,133	0.39%
2021/08/27	8	15.36	6	15.76	16.35	2	4,954	0.04%
2021/08/26	26	14.94	9	14.99	14.90	17	4,884	0.35%
2021/08/25	4	14.75	34	14.99	15.40	-30	4,908	-0.61%
2021/08/24	27	14.17	0	0.00	14.00	27	4,981	0.54%
2021/08/20	2.5	14.04	2	14.03	14.20	0.5	5,002	0.01%
2021/08/19	1.1	13.92	0	0.00	13.85	1.1	5,010	0.02%
2021/08/18	2	14.75	2	14.10	14.80	0	4,979	0.00%
2021/08/16	4	14.75	5	14.90	14.90	-1	4,975	-0.02%
2021/08/13	16	15.50	1	15.40	15.40	15	5,043	0.30%
2021/08/12	4	16.06	3	15.72	16.05	1	5,098	0.02%
2021/08/11	15	16.02	5	16.11	15.50	10	5,101	0.20%
2021/08/10	5	16.13	7	15.76	16.00	-2	5,071	-0.04%
2021/08/09	2	16.08	3	16.25	16.00	-1	5,072	-0.02%
2021/08/06	2	16.33	10	16.53	16.30	-8	5,095	-0.16%
2021/08/05	22	16.72	19	16.76	16.55	3	5,111	0.06%
2021/08/04	5	17.57	4	17.93	17.55	1	5,124	0.02%
2021/08/03	8	17.79	11	18.09	17.65	-3	5,141	-0.06%
2021/08/02	2	18.35	7	18.11	18.00	-5	5,095	-0.10%
2021/07/30	9	18.46	6	18.55	18.10	3	5,059	0.06%
2021/07/29	26	18.69	26	18.63	18.50	0	5,034	0.00%
2021/07/28	43	18.29	58	18.31	18.50	-15	5,028	-0.30%
2021/07/27	92	19.97	123	19.95	18.75	-31	4,915	-0.63%	大賣/
2021/07/26	14	19.08	50.1	18.31	19.30	-36.1	4,613	-0.78%
2021/07/23	73	19.37	76.2	18.91	19.10	-3.2	4,501	-0.07%
2021/07/22	203	19.37	216	18.66	19.30	-13	4,292	-0.30%	大買/大賣/
2021/07/21	78	18.51	66	18.75	18.05	12	4,060	0.30%
2021/07/20	52	17.45	28.3	17.54	18.00	23.7	3,715	0.64%
2021/07/19	28	16.26	15	16.27	16.40	13	3,389	0.38%
2021/07/16	14.4	15.15	21	15.13	14.95	-6.6	3,241	-0.20%
2021/07/15	95	15.19	36	14.76	15.00	59	3,195	1.85%
2021/07/14	2.4	14.26	10	14.11	14.40	-7.7	3,158	-0.24%
2021/07/13	1	13.80	97	13.95	13.70	-96	3,187	-3.01%
2021/07/12	5	14.09	3	13.97	14.00	2	3,195	0.06%
2021/07/09	6	14.56	43	14.55	14.50	-37	3,161	-1.17%
2021/07/08	34	14.27	28	14.26	14.15	6	3,071	0.20%
2021/07/07	28	14.41	106	14.19	14.60	-78	2,907	-2.68%	大賣/
2021/07/06	75	13.62	12	13.66	13.30	63	2,571	2.45%
2021/07/05	4	12.78	16	12.80	12.85	-12	2,533	-0.47%
2021/07/01	1	12.80	0	0.00	12.80	1	2,548	0.04%
2021/06/30	0	0.00	1	12.75	12.95	-1	2,608	-0.04%
2021/06/29	1	12.65	1	12.70	12.70	0	2,635	0.00%
2021/06/28	1	12.90	2	12.95	12.85	-1	2,666	-0.04%
2021/06/25	1	12.95	0	0.00	13.05	1	2,711	0.04%
2021/06/24	2	13.08	0	0.00	13.05	2	2,719	0.07%
2021/06/23	1	13.25	0	0.00	13.15	1	2,722	0.04%
2021/06/22	1	13.25	1	13.35	13.45	0	2,700	0.00%
2021/06/21	9	13.26	8	13.35	13.50	1	2,680	0.04%
2021/06/18	1	12.55	0	0.00	12.50	1	2,634	0.04%
2021/06/17	5	12.55	0	0.00	12.60	5	2,668	0.19%
2021/06/15	0	0.00	1	12.75	12.70	-1	2,679	-0.04%
2021/06/11	9	12.94	5	13.10	12.80	4	2,688	0.15%
2021/06/10	1	13.30	1	13.40	13.25	0	2,709	0.00%
2021/06/09	11	13.78	0	0.00	13.55	11	2,737	0.40%
2021/06/08	0	0.00	1	13.65	13.80	-1	2,746	-0.04%
2021/06/07	4	13.56	2	13.93	13.55	2	2,771	0.07%
2021/06/04	8	14.06	0	0.00	13.75	8	2,772	0.29%
2021/06/03	1	13.95	0	0.00	14.10	1	2,765	0.04%
2021/06/02	1	14.05	20	14.13	14.05	-19	2,755	-0.69%
2021/06/01	20	14.03	50	13.55	14.00	-30	2,699	-1.11%
2021/05/28	0	0.00	22	12.95	13.00	-22	2,582	-0.85%
2021/05/26	0	0.00	10	12.80	12.80	-10	2,605	-0.38%
2021/05/24	0	0.00	2	13.00	13.05	-2	2,661	-0.08%
2021/05/21	2	13.00	2	13.05	13.05	0	2,666	0.00%
2021/05/20	4	12.76	7	12.36	12.15	-3	2,656	-0.11%
2021/05/19	1	12.25	2	12.25	12.25	-1	2,595	-0.04%
2021/05/18	7	11.15	0	0.00	11.15	7	2,589	0.27%
2021/05/17	2	10.30	17	10.43	10.15	-15	2,632	-0.57%
2021/05/14	2	11.00	5	10.95	11.10	-3	2,774	-0.11%
2021/05/13	0	0.00	2	10.85	11.25	-2	2,741	-0.07%
2021/05/12	12	12.03	27	12.14	11.95	-15	2,715	-0.55%
2021/05/11	32	13.19	0	0.00	13.25	32	2,677	1.20%
2021/05/10	1	13.55	21	13.45	13.40	-20	2,633	-0.76%
2021/05/07	0	0.00	5	13.28	13.10	-5	2,624	-0.19%
2021/05/06	2	13.10	5	13.26	13.10	-3	2,614	-0.11%
2021/05/05	13	13.36	2	13.43	13.10	11	2,594	0.42%
2021/05/04	7	12.74	2	12.85	12.55	5	2,545	0.20%
2021/05/03	40	13.03	3	13.02	12.85	37	2,484	1.49%
2021/04/29	8	13.68	2	13.75	13.60	6	2,435	0.25%
2021/04/28	3	13.37	0	13.25	13.50	3	2,396	0.13%
2021/04/27	24	13.11	2	13.20	13.25	22	2,372	0.93%
2021/04/26	197	13.45	135	13.75	13.35	62	2,349	2.64%	大買/大賣/
2021/04/23	6	13.10	3	12.93	13.25	3	2,271	0.13%
2021/04/22	70	12.91	3	12.87	12.80	67	2,242	2.99%
2021/04/21	11	12.80	0	0.00	12.80	11	2,163	0.51%
2021/04/20	55	12.78	3	12.90	12.70	52	2,122	2.45%
2021/04/19	27	12.75	24	12.84	12.85	3	2,066	0.15%
2021/04/16	4	12.19	0	0.00	12.15	4	1,984	0.20%
2021/04/15	0	0.00	8	12.09	12.20	-8	1,967	-0.41%
2021/04/14	1	11.75	0	0.00	11.75	1	1,935	0.05%
2021/04/13	1	11.90	1	11.95	11.85	0	1,930	0.00%
2021/04/12	0	0.00	1	11.85	11.90	-1	1,924	-0.05%
2021/04/09	0	0.00	2	11.60	11.75	-2	1,952	-0.10%
2021/04/08	0	0.00	11	11.89	11.85	-11	1,935	-0.57%
2021/04/06	0	0.00	4	11.83	12.15	-4	1,907	-0.21%
2021/04/01	4	12.10	6	12.14	12.10	-2	1,853	-0.11%
2021/03/31	5	12.36	9	12.45	12.30	-4	1,829	-0.22%
2021/03/30	3	11.80	2	12.35	12.10	1	1,794	0.06%
2021/03/29	0	0.00	1	11.75	11.75	-1	1,750	-0.06%
2021/03/26	0	0.00	6	11.85	11.80	-6	1,761	-0.34%
2021/03/25	1	11.65	0	0.00	11.80	1	1,758	0.06%
2021/03/24	3	11.72	4	11.69	11.65	-1	1,767	-0.06%
2021/03/23	6	11.79	0	0.00	11.70	6	1,761	0.34%
2021/03/22	11	12.00	2	12.00	12.00	9	1,757	0.51%
2021/03/19	1	11.75	0	0.00	11.90	1	1,737	0.06%
2021/03/18	0	0.00	6	11.78	11.70	-6	1,727	-0.35%
2021/03/17	12	11.91	0	0.00	11.70	12	1,731	0.69%
2021/03/16	3	11.97	1	11.90	11.80	2	1,724	0.12%
2021/03/15	21	11.72	20	11.65	11.85	1	1,707	0.06%
2021/03/12	20	11.40	22	11.34	11.30	-2	1,676	-0.12%
2021/03/11	61	11.50	60	11.47	11.40	1	1,693	0.06%
2021/03/10	2	11.40	0	0.00	11.40	2	1,702	0.12%
2021/03/02	6	11.30	8	11.23	11.00	-2	2,452	-0.08%
2021/02/26	2	11.15	0	0.00	11.25	2	2,431	0.08%
2021/02/25	10	11.30	11	11.10	11.30	-1	2,403	-0.04%
2021/02/24	17	10.86	17	10.84	10.80	0	2,357	0.00%
2021/02/23	5	11.00	0	0.00	10.95	5	2,326	0.21%
2021/02/22	23	10.89	30	10.94	11.00	-7	2,302	-0.30%
2021/02/18	0	0.00	2	10.20	10.20	-2	2,211	-0.09%
2021/02/17	19	10.35	22	10.32	10.30	-3	2,250	-0.13%
2021/02/05	74	10.99	92	10.97	10.80	-18	2,201	-0.82%
2021/02/03	25	10.58	15	10.42	10.35	10	2,033	0.49%
2021/02/02	0	0.00	5	10.22	10.30	-5	2,080	-0.24%
2021/01/29	15	10.47	15	10.16	10.10	0	2,004	0.00%
2021/01/28	4	10.24	5	10.10	10.30	-1	1,979	-0.05%
2021/01/27	9	10.09	3	10.05	10.00	6	1,964	0.31%
2021/01/26	0	0.00	2	10.05	9.97	-2	1,958	-0.10%
2021/01/22	2	9.92	0	0.00	10.00	2	1,950	0.10%
2021/01/20	3	9.95	1	9.95	9.99	2	1,943	0.10%
2021/01/15	0	0.00	1	9.94	9.99	-1	1,924	-0.05%
2021/01/08	1	9.98	10	9.99	9.96	-9	1,876	-0.48%
2021/01/07	0	0.00	5	10.10	10.05	-5	1,857	-0.27%
2021/01/05	0	0.00	1	10.45	10.30	-1	1,841	-0.05%
2021/01/04	1	10.50	1	10.15	10.45	0	1,847	0.00%
2020/12/28	0	0.00	1	10.20	10.40	-1	1,822	-0.05%
2020/12/24	0	0.00	1	10.05	9.99	-1	2,043	-0.05%
2020/12/22	1	10.20	2	10.10	10.05	-1	2,027	-0.05%
2020/12/21	0	0.00	1	10.10	10.10	-1	2,002	-0.05%
2020/12/18	10	10.20	0	0.00	10.20	10	1,998	0.50%
2020/12/16	30	10.20	4	10.43	10.40	26	1,976	1.32%
2020/12/15	1	10.25	2	10.30	10.10	-1	1,956	-0.05%
2020/12/14	1	10.50	3	10.40	10.50	-2	1,940	-0.10%
2020/12/09	7	10.75	5	10.71	10.65	2	1,902	0.11%
2020/12/08	8	10.58	2	10.60	10.65	6	1,909	0.31%
2020/12/07	3	10.62	1	10.60	10.65	2	1,903	0.11%
2020/12/04	2	10.90	3	10.93	10.90	-1	1,873	-0.05%
2020/12/03	2	10.70	14	10.87	10.70	-12	1,833	-0.65%
2020/12/02	1	11.20	4	11.25	11.15	-3	1,766	-0.17%
2020/12/01	200	12.07	254	11.93	11.65	-54	1,673	-3.23%	大買/大賣/
2020/11/30	89	11.23	26.5	11.02	11.60	62.5	1,338	4.67%
2020/11/27	22	10.53	12	10.59	10.55	10	1,141	0.88%
2020/11/26	7	10.49	5	10.10	10.35	2	1,084	0.18%
2020/11/25	3	10.05	5	10.00	10.05	-2	998	-0.20%
2020/11/24	2	9.89	0	0.00	9.88	2	982	0.20%
2020/11/23	5	9.90	0	0.00	9.87	5	980	0.51%
2020/11/20	10	9.79	23	9.81	9.78	-13	975	-1.33%
2020/11/18	0	0.00	3	9.94	9.96	-3	964	-0.31%
2020/11/17	0	0.00	8	10.00	9.98	-8	955	-0.84%
2020/11/16	3	9.74	21	10.08	10.05	-18	958	-1.88%
2020/11/13	8	9.64	0	0.00	9.64	8	910	0.88%
2020/11/12	0	0.00	10	9.68	9.54	-10	906	-1.10%
2020/11/11	34	9.92	0	0.00	9.80	34	897	3.79%
2020/11/10	47	10.03	14	9.96	9.95	33	867	3.80%
2020/11/02	0	0.00	7	9.50	9.40	-7	812	-0.86%
2020/10/26	1	9.62	0	0.00	9.59	1	816	0.12%
2020/10/23	0	0.00	3	9.70	9.64	-3	825	-0.36%
2020/10/22	2	9.61	0	0.00	9.67	2	837	0.24%
2020/10/16	3	9.35	1	9.37	9.33	2	915	0.22%
2020/10/15	2	9.34	0	0.00	9.39	2	927	0.22%
2020/10/14	2	9.46	0	0.00	9.39	2	954	0.21%
2020/10/13	2	9.36	0	0.00	9.35	2	981	0.20%
2020/10/12	1	9.50	36	9.61	9.45	-35	985	-3.55%
2020/10/06	35	10.00	4	10.00	9.97	31	1,015	3.05%
2020/10/05	7	10.02	10	10.02	10.00	-3	1,031	-0.29%
2020/09/30	41	10.63	38	10.51	10.20	3	1,051	0.29%
2020/09/29	0	0.00	4	9.79	10.05	-4	861	-0.46%
2020/09/28	2	9.60	0	0.00	9.61	2	863	0.23%
2020/09/25	1	9.33	0	0.00	9.36	1	882	0.11%
2020/09/24	11	9.40	5	9.42	9.37	6	905	0.66%
2020/09/18	1	9.77	0	0.00	9.75	1	1,021	0.10%
2020/09/14	0	0.00	1	9.52	9.66	-1	1,184	-0.08%
2020/09/07	0	0.00	16	9.32	9.45	-16	1,210	-1.32%
2020/09/03	1	9.13	0	0.00	9.07	1	1,260	0.08%
2020/08/31	2	9.35	0	0.00	9.36	2	1,460	0.14%
2020/08/28	0	0.00	1	9.44	9.39	-1	1,482	-0.07%
2020/08/27	1	9.37	0	0.00	9.43	1	1,524	0.07%
2020/08/25	3	9.54	5	9.58	9.62	-2	1,688	-0.12%
2020/08/20	0	0.00	2	9.50	9.29	-2	2,042	-0.10%
2020/08/19	0	0.00	23	9.85	9.87	-23	2,074	-1.11%
2020/08/18	0	9.85	0	0.00	9.82	0	2,100	0.00%
2020/08/17	0	0.00	8	9.85	9.81	-8	2,107	-0.38%
2020/08/13	6	9.89	0	0.00	9.88	6	2,111	0.28%
2020/08/10	1	9.93	0	0.00	10.05	1	2,134	0.05%
2020/08/06	1	9.99	2	10.00	10.00	-1	2,202	-0.05%
2020/08/05	1	10.00	1	10.00	10.00	0	2,219	0.00%
2020/08/03	3	9.89	0	0.00	9.87	3	2,266	0.13%
2020/07/31	2	10.00	0	0.00	10.05	2	2,262	0.09%
2020/07/30	0	0.00	1	10.15	10.10	-1	2,257	-0.04%
2020/07/29	1	10.10	0	0.00	10.15	1	2,257	0.04%
2020/07/28	0	0.00	8	10.00	9.82	-8	2,256	-0.35%
2020/07/27	11	10.14	7	9.91	9.82	4	2,264	0.18%
2020/07/24	7	10.71	0	0.00	10.60	7	2,219	0.32%
2020/07/23	0	0.00	11	10.95	10.85	-11	2,209	-0.50%
2020/07/22	5	10.95	0	0.00	10.90	5	2,210	0.23%
2020/07/21	1	11.15	9	11.12	11.20	-8	2,197	-0.36%
2020/07/20	0	0.00	3	10.88	11.35	-3	2,191	-0.14%
2020/07/17	10	11.12	0	0.00	10.80	10	2,164	0.46%
2020/07/16	1	10.65	0	0.00	10.70	1	2,143	0.05%
2020/07/15	1	10.85	1	10.90	10.80	0	2,143	0.00%
2020/07/14	12	11.21	6	11.02	10.95	6	2,154	0.28%
2020/07/10	1	10.75	0	0.00	10.80	1	2,135	0.05%
2020/07/09	21	10.76	15	10.90	10.75	6	2,118	0.28%
2020/07/08	2	11.00	0	0.00	11.15	2	2,077	0.10%
2020/07/07	23	11.32	1	11.30	11.25	22	2,051	1.07%
2020/07/06	8	11.51	7	11.53	11.50	1	2,052	0.05%
2020/07/03	15	11.52	0	0.00	11.50	15	2,050	0.73%
2020/07/02	2	11.65	0	0.00	11.55	2	2,035	0.10%
2020/07/01	2	11.70	0	0.00	11.65	2	2,019	0.10%
2020/06/30	1	11.85	5	12.00	11.75	-4	2,003	-0.20%
2020/06/29	5	11.87	15	11.62	11.55	-10	1,970	-0.51%
2020/06/23	5	11.60	0	0.00	11.65	5	1,900	0.26%
2020/06/22	1	11.80	18	11.85	11.90	-17	1,852	-0.92%
2020/06/19	11	11.20	0	0.00	11.15	11	1,798	0.61%
2020/06/18	12	11.23	0	0.00	11.30	12	1,794	0.67%
2020/06/17	3	11.40	0	0.00	11.45	3	1,784	0.17%
2020/06/16	1	11.45	1	11.45	11.50	0	1,784	0.00%
2020/06/11	3	12.00	0	0.00	11.70	3	1,893	0.16%
2020/06/10	2	11.95	0	0.00	12.00	2	1,870	0.11%
2020/06/09	1	12.20	0	0.00	12.15	1	1,865	0.05%
2020/06/08	4	12.21	14	12.18	12.55	-10	1,836	-0.54%
2020/06/05	1	11.70	26	11.70	11.70	-25	1,704	-1.47%
2020/06/04	3	11.58	5	11.72	11.55	-2	1,709	-0.12%
2020/06/03	27	11.94	2	11.70	11.80	25	1,714	1.46%
2020/06/02	3	12.07	6	11.95	12.00	-3	1,687	-0.18%
2020/06/01	2	11.93	9	11.80	11.80	-7	1,613	-0.43%
2020/05/29	7	11.26	7	11.51	11.60	0	1,575	0.00%
2020/05/28	62	11.79	108	11.76	11.20	-46	1,523	-3.02%	大賣/
2020/05/27	30	11.10	42	11.30	11.35	-12	1,348	-0.89%
2020/05/26	15	10.22	3	10.35	10.35	12	1,248	0.96%
2020/05/25	2	9.62	5	9.94	9.90	-3	1,220	-0.25%
2020/05/22	1	9.38	0	0.00	9.22	1	1,197	0.08%
2020/05/21	10	9.68	0	0.00	9.56	10	1,220	0.82%
2020/05/19	15	9.37	0	0.00	9.49	15	1,261	1.19%
2020/05/18	5	9.30	1	9.46	9.28	4	1,260	0.32%
2020/05/15	1	9.54	10	9.50	9.55	-9	1,268	-0.71%
2020/05/14	16	9.94	3	9.84	9.62	13	1,282	1.01%
2020/05/13	3	10.05	0	0.00	10.15	3	1,289	0.23%
2020/05/12	11	9.50	0	0.00	9.65	11	1,329	0.83%
2020/05/11	6	9.37	0	0.00	9.63	6	1,323	0.45%
2020/05/08	0	0.00	3	8.77	8.76	-3	1,286	-0.23%
2020/05/07	1	8.64	0	0.00	8.60	1	1,285	0.08%
2020/05/06	0	0.00	3	8.62	8.60	-3	1,292	-0.23%
2020/05/05	0	0.00	10	8.63	8.63	-10	1,311	-0.76%
2020/05/04	1	8.64	0	0.00	8.62	1	1,320	0.08%
2020/04/29	10	8.46	0	0.00	8.47	10	1,363	0.73%
2020/04/21	2	8.30	0	0.00	8.20	2	1,742	0.11%
2020/04/20	0	0.00	10	8.50	8.50	-10	1,775	-0.56%
2020/04/17	7	8.59	0	0.00	8.41	7	1,888	0.37%
2020/04/10	1	8.05	0	0.00	7.97	1	1,907	0.05%
2020/04/08	10	7.60	15	7.73	7.77	-5	1,914	-0.26%
2020/04/07	5	7.30	0	0.00	7.54	5	1,915	0.26%
2020/04/06	0	0.00	1	7.25	7.25	-1	1,909	-0.05%
2020/03/30	0	0.00	1	7.13	7.14	-1	1,936	-0.05%
2020/03/27	1	7.34	1	7.39	7.32	0	1,946	0.00%
2020/03/26	0	0.00	2	7.16	7.33	-2	1,949	-0.10%
2020/03/25	1	7.16	3	7.15	7.11	-2	1,954	-0.10%
2020/03/24	0	0.00	1	6.99	6.87	-1	2,038	-0.05%
2020/03/23	11	6.80	1	6.74	6.74	10	2,059	0.49%
2020/03/20	2	7.16	11	7.14	7.10	-9	2,102	-0.43%
2020/03/19	11	6.85	7	6.88	6.87	4	2,107	0.19%
2020/03/18	1	7.05	2	7.18	7.59	-1	2,103	-0.05%
2020/03/17	2	7.03	1	7.25	7.00	1	2,031	0.05%
2020/03/16	1	7.54	3	7.63	7.40	-2	2,046	-0.10%
2020/03/13	1	7.60	11	7.66	7.80	-10	2,063	-0.48%
2020/03/12	2	8.22	11	8.23	8.36	-9	2,099	-0.43%
2020/03/11	0	0.00	11	8.83	8.73	-11	2,212	-0.50%
2020/03/10	8	8.56	7	8.72	8.60	1	2,329	0.04%
2020/03/09	7	8.90	0	0.00	8.86	7	2,317	0.30%
2020/03/06	5	9.47	0	0.00	9.42	5	2,309	0.22%
2020/03/05	3	9.42	16	9.51	9.45	-13	2,357	-0.55%
2020/03/04	9	9.41	10	9.30	9.16	-1	2,418	-0.04%
2020/03/03	11	9.77	0	0.00	9.60	11	2,507	0.44%
2020/03/02	3	9.81	4	9.86	9.72	-1	2,500	-0.04%
2020/02/27	3	9.94	0	0.00	9.88	3	2,506	0.12%
2020/02/26	7	9.93	0	0.00	9.86	7	2,531	0.28%
2020/02/25	6	10.04	0	10.30	10.10	6	2,730	0.22%
2020/02/24	1	10.25	0	0.00	10.05	1	2,972	0.03%
2020/02/21	6	10.42	0	0.00	10.45	6	3,068	0.20%
2020/02/20	2	10.60	0	0.00	10.45	2	3,050	0.07%
2020/02/19	3	10.70	3	10.70	10.60	0	3,088	0.00%
2020/02/18	2	10.73	0	0.00	10.65	2	3,234	0.06%
2020/02/17	2	10.95	7	10.90	10.70	-5	3,392	-0.15%
2020/02/14	5	11.51	3	11.73	11.35	2	3,528	0.06%
2020/02/13	2	11.65	92	11.62	11.70	-90	3,659	-2.46%
2020/02/12	0	0.00	3	10.50	10.65	-3	3,655	-0.08%
2020/02/11	0	0.00	6	10.30	10.30	-6	3,664	-0.16%
2020/02/10	8	10.18	41	10.15	10.10	-33	3,703	-0.89%
2020/02/07	33	10.34	0	0.00	10.30	33	3,746	0.88%
2020/02/06	3	10.35	1	10.50	10.35	2	3,845	0.05%
2020/02/05	8	10.38	0	0.00	10.35	8	3,948	0.20%
2020/02/04	28	10.49	0	0.00	10.30	28	4,005	0.70%
2020/02/03	14	10.52	0	0.00	10.60	14	4,067	0.34%
2020/01/31	25	10.89	0	0.00	10.90	25	4,086	0.61%
2020/01/30	18	11.80	0	0.00	11.80	18	4,059	0.44%
2020/01/20	9	13.21	135	13.24	13.10	-126	4,083	-3.09%	大賣/鉅額交易
2020/01/17	6	13.69	90	13.74	13.25	-84	4,080	-2.06%
2020/01/16	0	0.00	4	13.65	13.65	-4	3,898	-0.10%
2020/01/15	1	13.60	0	0.00	13.65	1	4,020	0.02%
2020/01/13	10	13.90	11	14.10	14.15	-1	4,181	-0.02%
2020/01/10	5	13.90	6	13.76	13.80	-1	4,099	-0.02%
2020/01/09	12	13.24	10	13.30	13.30	2	4,086	0.05%
2020/01/08	3	13.23	4	13.35	13.15	-1	4,074	-0.02%
2020/01/07	2	13.65	0	0.00	13.60	2	4,076	0.05%
2020/01/06	4	13.64	5	13.70	13.65	-1	4,093	-0.02%
2020/01/02	13	13.68	11	13.75	13.95	2	4,102	0.05%
2019/12/31	6	14.12	6	14.00	13.90	0	4,110	0.00%
2019/12/30	5	14.45	2	14.50	14.40	3	4,124	0.07%
2019/12/27	11	14.35	3	14.50	14.45	8	4,137	0.19%
2019/12/26	4	14.63	2	14.60	14.55	2	4,144	0.05%
2019/12/25	0	0.00	7	14.75	14.75	-7	4,174	-0.17%
2019/12/24	10	14.90	3	14.85	14.75	7	4,176	0.17%
2019/12/23	1	15.00	0	0.00	14.90	1	4,174	0.02%
2019/12/20	1	15.25	1	15.35	15.20	0	4,165	0.00%
2019/12/19	10	15.50	37	15.37	15.55	-27	4,147	-0.65%
2019/12/18	2	15.10	16	15.03	15.45	-14	4,052	-0.35%
2019/12/17	19	15.36	33	15.49	15.05	-14	4,031	-0.35%
2019/12/16	10	14.90	1	14.90	15.00	9	3,982	0.23%
2019/12/13	5	14.70	0	0.00	14.70	5	3,963	0.13%
2019/12/12	0	0.00	8	14.99	14.90	-8	3,934	-0.20%
2019/12/11	17	14.95	3	15.10	14.85	14	3,901	0.36%
2019/12/10	6	15.33	0	0.00	15.30	6	3,857	0.16%
2019/12/09	3	15.73	0	0.00	15.30	3	3,830	0.08%
2019/12/06	34	15.67	17	15.62	15.60	17	3,763	0.45%
2019/12/05	24	15.31	30	15.23	15.10	-6	3,629	-0.17%
2019/12/03	17	14.52	0	0.00	14.55	17	3,480	0.49%
2019/12/02	2	14.80	0	0.00	14.45	2	3,458	0.06%
2019/11/29	29	15.08	5	15.29	15.10	24	3,390	0.71%
2019/11/28	22	15.12	16	14.83	15.05	6	3,305	0.18%
2019/11/27	5	13.90	0	0.00	14.00	5	3,184	0.16%
2019/11/26	0	0.00	0.3	13.85	13.85	-0.3	3,175	-0.01%
2019/11/22	2	14.25	10	14.10	13.85	-8	3,118	-0.26%
2019/11/21	16	13.70	8	13.66	13.85	8	2,901	0.28%
2019/11/20	2	13.05	8	13.11	13.05	-6	2,652	-0.23%
2019/11/19	0	0.00	2	14.10	14.10	-2	2,530	-0.08%
2019/11/18	5	14.40	1	14.50	14.15	4	2,507	0.16%
2019/11/15	27	14.00	24	14.11	14.35	3	2,465	0.12%
2019/11/14	114	15.01	64	15.54	14.85	50	2,313	2.16%	大買/
2019/11/13	31	15.80	20	15.61	15.85	11	2,139	0.51%
2019/11/12	53	15.06	36	14.81	15.05	17	1,984	0.86%
2019/11/11	6	14.28	2	14.13	14.25	4	1,807	0.22%
2019/11/07	59	14.00	0	0.00	14.00	59	1,720	3.43%
2019/11/05	62	13.91	4	14.05	13.95	58	1,667	3.48%
2019/11/04	10	14.00	10	14.15	14.00	0	1,572	0.00%
2019/11/01	24	13.25	23	13.01	13.15	1	1,447	0.07%
2019/10/31	2	12.75	8	13.13	13.05	-6	1,391	-0.43%
2019/10/30	0	0.00	45	12.01	12.50	-45	1,329	-3.39%
2019/10/29	0	0.00	258	12.04	12.05	-258	1,277	-20.20%	大賣/鉅額交易
2019/10/28	3	12.07	2	12.05	12.20	1	1,253	0.08%
2019/10/25	1	11.95	0	0.00	12.10	1	1,256	0.08%
2019/10/24	7	12.03	6	12.03	12.20	1	1,275	0.08%
2019/10/23	7	11.96	17	12.02	12.05	-10	1,230	-0.81%
2019/10/22	2	11.13	5	11.10	11.25	-3	1,103	-0.27%
2019/10/21	0	0.00	6	10.94	11.05	-6	1,024	-0.59%
2019/10/18	0	0.00	3	9.98	10.05	-3	938	-0.32%
2019/10/16	0	0.00	15	9.70	9.67	-15	926	-1.62%
2019/10/14	0	0.00	7	9.89	9.90	-7	902	-0.78%
2019/10/09	3	9.69	17	9.63	9.76	-14	874	-1.60%
2019/10/07	1	9.66	2	9.50	9.50	-1	843	-0.12%
2019/10/04	0	0.00	55	9.26	9.40	-55	805	-6.83%
2019/10/03	32	9.42	2	9.54	9.55	30	770	3.90%
2019/10/02	4	9.55	1	9.52	9.55	3	754	0.40%
2019/10/01	269	9.44	22	9.19	9.25	247	732	33.72%	大買/鉅額交易
2019/09/27	35	8.88	0	0.00	8.97	35	698	5.01%
2019/09/26	50	8.67	0	0.00	8.77	50	690	7.24%
2019/09/16	10.2	8.23	0	0.00	8.23	10.2	708	1.44%
2019/09/05	2	8.07	0	0.00	8.10	2	832	0.24%
2019/08/30	0	0.00	1	8.07	8.08	-1	882	-0.11%
2019/08/28	2	7.94	1	8.05	8.05	1	905	0.11%
2019/08/22	1	8.10	6	8.12	8.09	-5	938	-0.53%
2019/08/21	1	8.25	0	0.00	8.26	1	941	0.11%
2019/08/20	0	0.00	2	8.67	8.65	-2	953	-0.21%
2019/08/14	2	8.71	0	0.00	8.70	2	1,006	0.20%
2019/08/13	2	8.83	0	0.00	8.83	2	1,006	0.20%
2019/08/06	1	9.28	0	0.00	9.37	1	955	0.10%
2019/08/02	0	0.00	1	9.11	9.20	-1	956	-0.10%
2019/07/29	19	10.08	17	10.05	9.90	2	916	0.22%
2019/07/26	0	0.00	1	9.75	9.84	-1	865	-0.12%
2019/07/25	0	0.00	1	9.35	9.40	-1	817	-0.12%
2019/07/23	0	0.00	1	9.33	9.20	-1	796	-0.13%
2019/07/22	1	9.25	0	0.00	9.25	1	779	0.13%
2019/07/15	0	0.00	0	8.41	8.40	0	693	0.00%
2019/07/12	0	0.00	0	8.43	8.43	0	693	0.00%
2019/07/11	0	0.00	0.1	8.42	8.42	-0.1	695	-0.01%
2019/07/02	0	0.00	3	8.49	8.58	-3	670	-0.45%
2019/06/18	0	0.00	0	8.92	8.98	0	628	0.00%
2019/06/17	10	9.00	0	0.00	8.99	10	607	1.65%
2019/06/12	0	0.00	1	8.52	8.56	-1	539	-0.19%
2019/05/28	0	0.00	1	8.27	8.30	-1	442	-0.23%
2019/05/23	0	0.00	2	8.15	8.15	-2	406	-0.49%
2019/05/10	0	0.00	23	7.93	7.88	-23	322	-7.14%
2019/05/09	4	7.92	0	0.00	7.85	4	350	1.14%
2019/05/08	22	7.69	0	0.00	7.72	22	341	6.44%
2019/05/07	0.5	7.64	9	7.67	7.64	-8.5	338	-2.51%
2019/05/06	0	0.00	21	7.64	7.66	-21	335	-6.26%
2019/05/03	40	7.67	10	7.72	7.70	30	328	9.12%
2019/04/19	3	7.52	0	0.00	7.57	3	306	0.98%
2019/04/15	0	7.57	0	0.00	7.57	0	290	0.00%
2019/04/12	0	7.60	0	0.00	7.59	0	291	0.00%
2019/04/08	0	0.00	3	7.73	7.72	-3	278	-1.08%
2019/03/27	0	0.00	3	7.48	7.48	-3	242	-1.24%
2019/03/26	3	7.30	0	0.00	7.30	3	228	1.32%
2019/03/25	0	7.31	0	0.00	7.29	0	227	0.00%
2019/03/21	3.1	7.38	0	0.00	7.38	3.1	225	1.38%
2019/03/14	0	0.00	1	7.33	7.35	-1	224	-0.45%
2019/03/08	1	7.59	0	0.00	7.48	1	252	0.40%
2019/03/06	0	0.00	1	7.46	7.49	-1	275	-0.36%
2019/03/04	1	7.42	0	0.00	7.43	1	366	0.27%
2019/02/18	0	0.00	1	7.40	7.40	-1	424	-0.24%
2019/02/15	0	0.00	1	7.38	7.44	-1	422	-0.24%
2019/01/30	0	0.00	1	7.52	7.50	-1	420	-0.24%
2019/01/29	1	7.44	1	7.50	7.60	0	391	0.00%
2018/12/21	1	7.23	0	0.00	7.34	1	453	0.22%
2018/11/29	20	7.75	0	0.00	7.71	20	401	4.98%
2018/11/28	11	7.74	6	7.71	7.80	5	380	1.31%
2018/11/27	0	0.00	9	7.82	7.85	-9	341	-2.63%
2018/11/26	5	7.44	0	0.00	7.19	5	281	1.78%
2018/10/05	0	0.00	4	7.18	7.13	-4	168	-2.38%
2018/10/02	0.1	7.20	0	0.00	7.23	0.1	157	0.06%
2018/09/21	0	0.00	2	7.24	7.18	-2	173	-1.15%
2018/09/14	1	7.15	0	0.00	7.16	1	196	0.51%
2018/09/12	5	7.17	0	0.00	7.15	5	210	2.37%
2018/09/10	0	7.23	0	0.00	7.15	0	216	0.00%
2018/08/27	1	7.40	0	0.00	7.38	1	250	0.40%
2018/08/24	0	0.00	3	7.69	7.69	-3	248	-1.21%
2018/08/23	0	0.00	1	7.69	7.70	-1	246	-0.41%
2018/08/21	3	7.62	0	0.00	7.64	3	248	1.21%
2018/06/28	1	7.67	0	0.00	7.70	1	342	0.29%
2018/06/26	1	7.70	4	7.73	7.70	-3	339	-0.88%
2018/06/22	1	7.71	0	0.00	7.75	1	355	0.28%
2018/06/20	3	7.78	0	0.00	7.77	3	353	0.85%
2018/06/15	1	7.82	0	0.00	7.81	1	350	0.28%
2018/06/13	2	7.83	0	0.00	7.83	2	350	0.57%
2018/06/11	1	7.99	0	0.00	7.90	1	357	0.28%
2018/06/07	1	8.00	0	0.00	7.97	1	372	0.27%
2018/04/03	1	7.94	1	8.01	8.10	0	568	0.00%
2018/03/05	1	7.66	0	0.00	7.65	1	467	0.21%
2018/01/29	0	0.00	2	8.19	8.18	-2	458	-0.44%
2018/01/26	2	8.21	0	0.00	8.20	2	458	0.44%
2018/01/19	1	8.55	1	8.45	8.47	0	412	0.00%
2018/01/18	1	8.22	1	8.36	8.36	0	362	0.00%
2018/01/08	1	7.92	1	7.90	7.90	0	279	0.00%
2018/01/04	0	0.00	1	7.88	7.86	-1	273	-0.37%
2018/01/03	1	7.88	0	0.00	7.93	1	276	0.36%