嘉裕 (1417)-國泰-板橋券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
11.65
漲跌
▼0.05
漲幅
-0.43%
成交量
310張
產業
上市紡織類股
92人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉裕 (1417)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	11.67	0	0.00	11.65	0.1	293	0.02%
2024/05/02	0	11.45	0.5	11.56	11.70	-0.5	291	-0.17%
2024/04/30	1.4	11.39	0	0.00	11.40	1.4	283	0.50%
2024/04/29	0.1	11.44	1.6	11.45	11.45	-1.5	279	-0.53%
2024/04/26	0	11.25	1.5	11.30	11.35	-1.4	275	-0.51%
2024/04/25	0.1	11.20	1	11.20	11.20	-0.9	269	-0.32%
2024/04/24	0	11.30	0	0.00	11.30	0	274	0.02%
2024/04/23	0	11.30	0	0.00	11.20	0	280	0.00%
2024/04/22	0.2	11.25	0	0.00	11.20	0.2	283	0.07%
2024/04/19	8	10.98	7	11.06	10.95	1.1	278	0.39%
2024/04/18	2	11.16	1	11.20	11.20	1	275	0.36%
2024/04/17	1.3	11.20	1	11.30	11.20	0.3	283	0.12%
2024/04/16	7.6	11.13	11	11.14	11.10	-3.4	291	-1.18%
2024/04/15	3.6	11.28	4	11.31	11.30	-0.4	302	-0.15%
2024/04/12	2.4	11.27	2	11.40	11.30	0.4	335	0.13%
2024/04/11	5.8	11.32	2.5	11.40	11.25	3.3	334	0.99%
2024/04/10	9.3	11.38	5.4	11.44	11.40	3.9	330	1.17%
2024/04/09	1.6	11.40	1	11.45	11.50	0.6	325	0.18%
2024/04/08	2.4	11.36	2	11.45	11.40	0.4	319	0.12%
2024/04/03	1.8	11.34	1	11.40	11.35	0.8	317	0.26%
2024/04/02	1.3	11.44	1	11.55	11.40	0.4	315	0.12%
2024/04/01	0.4	11.46	0	0.00	11.45	0.4	314	0.13%
2024/03/29	3.5	11.43	0.6	11.50	11.35	2.9	314	0.91%
2024/03/28	0.2	11.53	0.3	11.65	11.55	-0.1	313	-0.04%
2024/03/27	0.1	11.45	0	11.65	11.45	0.1	315	0.02%
2024/03/26	1.6	11.40	0	0.00	11.40	1.6	316	0.50%
2024/03/25	5.5	11.31	0	0.00	11.35	5.5	313	1.75%
2024/03/22	1.3	11.22	1	11.26	11.30	0.3	310	0.10%
2024/03/21	3.9	11.28	2	11.37	11.30	1.9	307	0.63%
2024/03/20	25.5	11.22	19.4	11.32	11.30	6.1	305	2.00%
2024/03/19	3.2	11.28	2	11.38	11.35	1.2	304	0.38%
2024/03/18	6.2	11.33	4	11.39	11.35	2.2	298	0.75%
2024/03/15	4.8	11.55	2.8	11.64	11.50	2	293	0.67%
2024/03/14	2.2	11.71	2.2	11.87	11.75	0	288	0.00%
2024/03/13	8	11.68	2.1	11.73	11.70	5.8	288	2.03%
2024/03/12	0.2	11.90	1	11.93	11.85	-0.8	280	-0.30%
2024/03/11	6.8	11.78	4.2	11.83	11.80	2.6	280	0.94%
2024/03/08	2.4	11.82	0	0.00	11.80	2.4	278	0.85%
2024/03/07	0.6	11.97	0	0.00	11.90	0.6	278	0.23%
2024/03/06	5.7	11.94	3.8	12.00	12.00	1.9	275	0.69%
2024/03/05	2.3	11.91	2	12.01	12.00	0.3	273	0.12%
2024/03/04	3.4	11.91	2.4	12.00	11.95	1	273	0.38%
2024/03/01	6.4	11.92	1.7	12.00	11.90	4.7	274	1.72%
2024/02/29	9.1	11.97	7	12.04	11.95	2	273	0.75%
2024/02/27	7.3	11.97	5.3	12.04	12.00	2	274	0.74%
2024/02/26	5.1	12.01	3.9	12.08	12.05	1.2	275	0.42%
2024/02/23	1.3	11.98	1.1	12.05	12.05	0.2	274	0.06%
2024/02/22	7.5	11.95	5.8	12.03	12.00	1.7	285	0.59%
2024/02/21	7.5	12.01	5.9	12.09	12.05	1.6	282	0.57%
2024/02/20	8.8	11.96	4	12.03	12.00	4.8	280	1.72%
2024/02/19	0.7	12.00	1.3	12.15	11.95	-0.6	280	-0.20%
2024/02/16	5.2	11.85	3.8	11.96	11.80	1.4	277	0.52%
2024/02/15	5.1	11.84	2.4	11.92	11.85	2.7	275	0.98%
2024/02/05	7.4	11.98	4	12.05	12.00	3.4	265	1.27%
2024/02/02	8.4	12.01	5.9	12.09	12.05	2.5	264	0.96%
2024/02/01	7.1	12.02	4.2	12.10	12.00	2.9	264	1.11%
2024/01/31	5.2	12.01	3.5	12.09	12.05	1.7	263	0.64%
2024/01/30	5.5	12.03	2.5	12.11	12.10	3	263	1.13%
2024/01/29	2.3	12.08	2	12.17	12.10	0.3	265	0.12%
2024/01/26	5.8	12.03	3.3	12.10	11.95	2.5	264	0.94%
2024/01/25	10.1	12.05	7.8	12.13	12.05	2.3	262	0.89%
2024/01/24	4	12.07	2	12.15	12.05	2.1	260	0.80%
2024/01/23	6	12.04	5.6	12.12	12.05	0.4	260	0.15%
2024/01/22	7.5	12.01	4.2	12.10	12.00	3.2	259	1.25%
2024/01/19	1.7	11.99	1	12.05	12.00	0.7	258	0.26%
2024/01/18	14.1	12.03	12.8	12.08	11.90	1.3	257	0.52%
2024/01/17	14.1	11.99	0	0.00	12.00	14.1	251	5.59%
2024/01/16	0	12.27	0	0.00	11.90	0	244	0.00%
2024/01/15	0	0.00	4	12.40	12.25	-4	238	-1.68%
2024/01/12	0	0.00	11	12.37	12.35	-11	236	-4.65%
2024/01/11	0	0.00	29	12.54	12.45	-29	235	-12.34%
2024/01/10	27	12.42	18	12.40	12.25	9	226	3.97%
2024/01/09	11.2	12.52	0	0.00	12.25	11.2	221	5.05%
2024/01/08	1	12.70	27	12.54	12.75	-26	208	-12.49%
2024/01/04	0	12.00	0	0.00	11.90	0	176	0.02%
2024/01/03	0.2	12.01	0	0.00	11.90	0.2	179	0.13%
2024/01/02	0	0.00	1	12.00	12.00	-1	188	-0.53%
2023/12/29	0	12.05	0	0.00	11.95	0	191	0.00%
2023/12/28	2	11.95	0	0.00	12.00	2	195	1.02%
2023/12/26	2.2	11.91	2	12.05	12.05	0.2	202	0.12%
2023/12/25	0	12.00	2	12.00	11.95	-2	201	-0.99%
2023/12/22	2	11.90	0	0.00	11.90	2	203	0.99%
2023/12/21	2	11.95	7	11.96	11.90	-5	201	-2.48%
2023/12/20	2	11.95	2	12.00	11.95	0	199	0.02%
2023/12/19	0.2	12.00	0	0.00	11.95	0.2	200	0.09%
2023/12/18	2	12.00	2	12.10	12.00	0	203	0.00%
2023/12/15	4	12.00	3	12.00	12.00	1	201	0.50%
2023/12/14	3.1	11.88	0	0.00	11.85	3.1	202	1.53%
2023/12/12	0	12.00	1	12.05	12.00	-1	201	-0.48%
2023/12/11	2	11.95	0	0.00	12.00	2	200	1.00%
2023/12/08	3	12.02	0	0.00	12.00	3	202	1.49%
2023/12/07	2	12.05	2	12.10	12.10	0	200	0.00%
2023/12/06	5.1	12.10	0	0.00	12.15	5.1	202	2.52%
2023/12/05	0	12.17	0	0.00	12.10	0	201	0.02%
2023/12/04	12	12.13	6	12.12	12.10	6	201	2.99%
2023/12/01	2	12.00	0	0.00	12.05	2	202	0.99%
2023/11/29	2	12.00	1	12.05	12.05	1	210	0.47%
2023/11/28	0	0.00	2	12.05	12.10	-2	229	-0.87%
2023/11/27	2	11.95	0	0.00	12.00	2	273	0.74%
2023/11/24	0	12.05	0	0.00	12.00	0	278	0.01%
2023/11/22	2	12.10	0	0.00	12.05	2	298	0.68%
2023/11/21	5	12.14	10	12.22	12.20	-5	298	-1.68%
2023/11/20	3	12.03	0	0.00	12.00	3	290	1.03%
2023/11/17	0	0.00	4	12.18	12.15	-4	291	-1.37%
2023/11/16	0	0.00	6	12.05	12.10	-6	292	-2.05%
2023/11/15	2	11.90	2	12.00	11.90	0	291	0.00%
2023/11/14	2	11.85	0	0.00	11.85	2	294	0.69%
2023/11/13	2	11.90	0	0.00	11.90	2	298	0.67%
2023/11/09	2	12.00	0	0.00	11.95	2	308	0.65%
2023/11/08	4	12.00	2	12.10	11.95	2	314	0.64%
2023/11/07	2.2	12.00	2	12.15	12.05	0.2	320	0.06%
2023/11/06	4	12.08	8	12.13	12.15	-4	325	-1.23%
2023/10/30	2	11.95	0	0.00	12.00	2	345	0.58%
2023/10/27	2	12.00	2	12.05	12.00	0	350	0.00%
2023/10/26	2	11.95	2	12.10	12.00	0	353	0.00%
2023/10/25	2	11.95	1	12.10	12.05	1	358	0.28%
2023/10/24	2	11.90	2	12.00	12.00	0	368	0.00%
2023/10/23	0	0.00	2	12.05	12.00	-2	370	-0.54%
2023/10/19	4	11.95	2	12.10	11.95	2	383	0.53%
2023/10/18	4	12.03	2	12.15	12.00	2	386	0.52%
2023/10/17	10.1	12.15	2	12.10	12.10	8.1	387	2.09%
2023/10/16	0	0.00	1	12.30	12.25	-1	387	-0.26%
2023/10/13	0.1	12.55	2	12.40	12.40	-1.9	391	-0.48%
2023/10/11	2	12.40	2	12.40	12.50	0	407	0.00%
2023/10/05	1	12.45	0	0.00	12.45	1	410	0.24%
2023/10/04	4	12.53	0	0.00	12.45	4	415	0.96%
2023/10/03	4	12.68	0	0.00	12.65	4	415	0.97%
2023/10/02	0.1	12.95	0	0.00	12.80	0.1	418	0.01%
2023/09/27	4	12.78	2	12.85	12.85	2	427	0.47%
2023/09/26	4.1	12.87	0	0.00	12.85	4.1	436	0.94%
2023/09/25	2	12.90	2	13.00	12.95	0	445	0.00%
2023/09/22	2	12.80	0	0.00	12.80	2	458	0.44%
2023/09/20	0	13.15	0	0.00	13.10	0	511	0.00%
2023/09/19	4	13.15	0	0.00	13.15	4	520	0.77%
2023/09/13	0	0.00	2	13.35	13.40	-2	539	-0.37%
2023/09/12	2	13.20	0	0.00	13.25	2	551	0.36%
2023/09/08	0	13.45	0	0.00	13.40	0	563	0.00%
2023/09/07	0	14.00	0	0.00	13.40	0	567	0.00%
2023/09/06	0	0.00	0	13.60	13.45	0	573	0.00%
2023/09/05	2	13.50	0	0.00	13.50	2	576	0.35%
2023/09/04	1	13.60	0	0.00	13.40	1	584	0.17%
2023/08/31	0	0.00	5	13.37	13.65	-5	573	-0.87%
2023/08/30	2	13.10	0	0.00	13.10	2	534	0.37%
2023/08/29	3	13.28	9	13.16	13.25	-6	537	-1.12%
2023/08/28	2	12.75	0	0.00	12.75	2	540	0.37%
2023/08/25	0	0.00	1	12.95	12.85	-1	543	-0.18%
2023/08/24	2	12.90	2	13.05	12.90	0	547	0.00%
2023/08/23	0	0.00	2	12.95	13.00	-2	556	-0.36%
2023/08/22	2.2	13.05	1	13.15	12.90	1.2	561	0.21%
2023/08/21	0	0.00	2	13.10	13.10	-2	564	-0.35%
2023/08/17	2	12.95	4	13.15	13.15	-2	566	-0.35%
2023/08/16	3	13.05	1	13.00	13.00	2	566	0.35%
2023/08/15	2	13.20	0.5	13.10	13.20	1.5	566	0.27%
2023/08/10	2.1	13.30	2	13.35	13.40	0.1	564	0.02%
2023/08/09	0	0.00	7	13.41	13.45	-7	567	-1.23%
2023/08/08	2	13.25	0	13.20	13.20	2	560	0.35%
2023/08/07	3	13.25	2	13.40	13.25	1	571	0.18%
2023/08/04	0	0.00	2	13.30	13.30	-2	581	-0.34%
2023/08/02	4	13.18	0	0.00	13.20	4	604	0.66%
2023/08/01	2	13.25	2	13.35	13.25	0	605	0.00%
2023/07/31	2	13.25	5	13.35	13.20	-3	611	-0.49%
2023/07/28	1	13.25	2	13.30	13.30	-1	613	-0.16%
2023/07/27	2.2	13.16	7	13.23	13.25	-4.8	624	-0.77%
2023/07/26	3.2	13.36	6	13.43	13.40	-2.8	647	-0.43%
2023/07/25	2	13.25	6	13.35	13.25	-4	656	-0.61%
2023/07/24	12	13.28	4	13.40	13.20	8	657	1.22%
2023/07/21	4	13.48	9	13.57	13.45	-5	658	-0.76%
2023/07/20	6	13.38	4	13.53	13.40	2	675	0.30%
2023/07/19	10	13.50	6	13.65	13.40	4	682	0.59%
2023/07/18	4	13.38	8	13.48	13.50	-4	705	-0.57%
2023/07/17	4	13.43	2	13.55	13.55	2	727	0.28%
2023/07/14	9	13.58	2	13.65	13.50	7	789	0.89%
2023/07/13	5	13.67	0	13.65	13.60	5	865	0.58%
2023/07/11	0	0.00	0	13.79	13.85	0	999	0.00%
2023/07/10	1	13.90	0	13.95	13.90	1	1,058	0.09%
2023/07/04	1	14.05	0	0.00	14.00	1	1,064	0.09%
2023/07/03	2	14.28	2	14.30	14.25	0	1,056	0.00%
2023/06/30	10	14.55	14	14.22	14.15	-4	1,048	-0.38%
2023/06/29	9	14.45	1	14.45	14.45	8	1,042	0.77%
2023/06/28	0	14.10	28	14.05	14.05	-28	1,010	-2.77%
2023/06/27	3	13.80	0	0.00	13.85	3	1,020	0.29%
2023/06/16	3	13.87	1	14.05	13.80	2	1,071	0.19%
2023/06/14	5	13.80	0	0.00	13.85	5	1,062	0.47%
2023/06/13	2	13.80	0	0.00	13.80	2	1,079	0.19%
2023/06/12	1	13.85	0	0.00	13.90	1	1,081	0.09%
2023/06/09	2.1	13.80	0	0.00	13.90	2.1	1,086	0.19%
2023/06/08	0.1	13.85	1	13.85	13.90	-0.9	1,099	-0.08%
2023/06/07	0	0.00	1	13.75	13.75	-1	1,116	-0.09%
2023/06/06	0	0.00	2	13.78	13.80	-2	1,133	-0.18%
2023/06/02	1	13.70	0	0.00	13.70	1	1,145	0.09%
2023/05/30	3	13.40	0	0.00	13.40	3	1,158	0.26%
2023/05/29	0	0.00	1	13.45	13.40	-1	1,169	-0.09%
2023/05/26	4.1	13.39	0	0.00	13.35	4.1	1,187	0.35%
2023/05/25	2	13.50	0	0.00	13.50	2	1,205	0.17%
2023/05/24	2	13.60	1	13.65	13.55	1	1,232	0.08%
2023/05/23	0	0.00	1	13.55	13.50	-1	1,281	-0.08%
2023/05/22	2	13.45	0	0.00	13.50	2	1,310	0.15%
2023/05/16	0	13.30	0	0.00	13.30	0	1,435	0.00%
2023/05/15	0.2	13.20	0	0.00	13.15	0.2	1,461	0.01%
2023/05/12	1.2	13.46	0	0.00	13.10	1.2	1,573	0.07%
2023/05/11	1.2	13.46	0	0.00	13.15	1.2	1,601	0.07%
2023/05/10	3.1	13.48	1	13.65	13.45	2.1	1,644	0.13%
2023/05/09	2.5	13.63	0	0.00	13.50	2.5	2,210	0.11%
2023/05/04	0	0.00	0	14.40	14.30	0	2,286	0.00%
2023/05/02	0	0.00	1	14.70	14.55	-1	2,463	-0.04%
2023/04/28	0	0.00	13	14.34	14.40	-13	2,456	-0.53%
2023/04/27	0	0.00	0	14.05	14.10	0	2,457	0.00%
2023/04/26	0	13.99	1	13.95	14.05	-1	2,480	-0.04%
2023/04/25	0	14.40	2	13.95	13.90	-2	2,493	-0.08%
2023/04/24	0.2	14.25	0	0.00	14.25	0.2	2,489	0.01%
2023/04/21	0	14.20	1	14.30	14.10	-1	2,515	-0.04%
2023/04/20	0	0.00	1	14.45	14.25	-1	2,528	-0.04%
2023/04/19	0	0.00	1	14.85	14.55	-1	2,553	-0.04%
2023/04/18	6	14.72	3	14.77	14.40	3	2,547	0.12%
2023/04/17	3	14.45	0	0.00	14.55	3	3,085	0.10%
2023/04/14	2	14.30	0	0.00	14.30	2	3,417	0.06%
2023/04/13	1.2	13.88	0	0.00	13.85	1.2	3,467	0.03%
2023/04/12	0	13.55	0	0.00	13.60	0	3,469	0.00%
2023/04/11	0	13.45	0	0.00	13.30	0	3,544	0.00%
2023/04/10	0	13.52	0	0.00	13.40	0	3,833	0.00%
2023/04/07	0	0.00	1	13.40	13.35	-1	4,552	-0.02%
2023/04/06	0	14.00	0	0.00	13.35	0	4,980	0.00%
2023/03/31	0	13.43	0	0.00	13.30	0	4,996	0.00%
2023/03/28	0	13.51	0	0.00	13.40	0	5,246	0.00%
2023/03/27	2	13.88	2	13.80	13.90	0	5,283	0.00%
2023/03/24	0	0.00	1	13.35	13.35	-1	5,302	-0.02%
2023/03/23	0	13.35	0	0.00	13.45	0	5,536	0.00%
2023/03/20	0	13.25	0	0.00	13.30	0	6,145	0.00%
2023/03/16	0	12.90	0	0.00	13.00	0	6,803	0.00%
2023/03/13	0	0.00	6	13.68	13.85	-6	7,072	-0.08%
2023/03/10	5.1	13.60	8	13.45	13.45	-3	7,194	-0.04%
2023/03/09	4	13.81	9	13.95	13.80	-5	7,467	-0.07%
2023/03/08	0	14.10	0	0.00	13.95	0	8,184	0.00%
2023/03/07	0	0.00	1	14.15	14.05	-1	8,593	-0.01%
2023/03/06	2	14.15	0	14.15	14.20	2	8,848	0.02%
2023/03/03	0	14.20	0	14.00	13.95	0	8,905	0.00%
2023/03/02	0	14.08	0	0.00	13.95	0	8,906	0.00%
2023/03/01	0	13.85	0	0.00	13.90	0	8,939	0.00%
2023/02/24	1	14.20	2	14.35	14.10	-1	8,974	-0.01%
2023/02/23	0.2	14.43	0	0.00	14.35	0.2	8,991	0.00%
2023/02/22	5	14.30	2	14.48	14.50	3	8,966	0.03%
2023/02/21	4.1	14.37	5.2	14.69	14.40	-1.1	8,934	-0.01%
2023/02/17	6	14.44	2	14.70	14.35	4	8,854	0.05%
2023/02/16	0	0.00	12	14.55	14.60	-12	8,818	-0.14%
2023/02/15	0	14.31	0	0.00	14.25	0	8,772	0.00%
2023/02/13	2	14.25	1	14.30	14.25	1	8,718	0.01%
2023/02/10	7	14.57	16	14.63	14.40	-9	8,694	-0.10%
2023/02/09	5	14.40	5	14.50	14.35	0	8,586	0.00%
2023/02/08	22	14.29	2.2	14.31	14.40	19.8	8,560	0.23%
2023/02/07	63.3	14.69	56	14.91	14.60	7.3	8,504	0.09%
2023/02/06	3	14.30	0	0.00	14.30	3	7,928	0.04%
2023/02/03	1	14.45	2	14.50	14.45	-1	7,901	-0.01%
2023/02/02	10	14.50	5	14.35	14.40	5	7,872	0.06%
2023/02/01	8	14.79	15	14.47	14.80	-7	7,808	-0.09%
2023/01/31	1	14.10	7	14.10	14.10	-6	7,631	-0.08%
2023/01/16	3	13.60	0	0.00	13.90	3	7,581	0.04%
2023/01/13	0	13.80	2.5	14.01	13.80	-2.5	7,548	-0.03%
2023/01/11	0	14.00	1	14.10	13.95	-1	7,513	-0.01%
2023/01/10	1	14.00	0	0.00	13.90	1	7,477	0.01%
2023/01/09	1	14.25	0	0.00	14.15	1	7,436	0.01%
2023/01/06	18	14.26	16	14.25	14.30	2	7,389	0.03%
2023/01/05	79	14.62	78	15.01	14.45	1	7,323	0.01%
2023/01/04	78	14.83	76	14.90	14.50	2	6,704	0.03%
2023/01/03	6	14.43	4	14.41	14.55	2	6,302	0.03%
2022/12/30	2	14.55	4	14.40	14.25	-2	6,174	-0.03%
2022/12/29	3	14.20	47	14.63	14.25	-44	6,105	-0.72%
2022/12/28	32	15.06	30	15.10	14.70	2	6,010	0.03%
2022/12/27	169	15.45	148	15.17	15.05	21	5,718	0.37%	大買/大賣/
2022/12/26	60	14.97	26	14.99	15.25	34	4,996	0.68%
2022/12/23	0	0.00	2	14.35	14.20	-2	4,565	-0.04%
2022/12/22	0	0.00	6	14.28	14.40	-6	4,546	-0.13%
2022/12/20	3	14.20	10	14.25	13.90	-7	4,377	-0.16%
2022/12/19	4	14.05	2	14.20	14.00	2	4,280	0.05%
2022/12/16	2	14.40	16	14.52	14.40	-14	4,214	-0.33%
2022/12/15	41	14.78	41	14.82	14.90	0	4,137	0.00%
2022/12/14	63.1	14.30	67	14.06	14.00	-3.9	3,898	-0.10%
2022/12/13	39.1	14.52	24	14.66	13.80	15.1	3,761	0.40%
2022/12/12	54	14.88	58.2	14.76	14.50	-4.2	3,482	-0.12%
2022/12/09	139	15.15	117	14.73	14.35	22	3,268	0.67%	大買/大賣/
2022/12/08	34	15.01	41.3	15.12	15.30	-7.3	2,868	-0.25%
2022/12/07	8.2	13.91	12	13.92	13.95	-3.8	2,603	-0.15%
2022/12/06	10.1	14.53	10	14.46	14.30	0.1	2,529	0.00%
2022/12/05	10	14.81	11	14.98	14.65	-1	2,416	-0.04%
2022/12/02	16	14.98	14	15.17	14.65	2	2,290	0.09%
2022/12/01	94	15.13	110.2	15.28	15.25	-16.2	2,150	-0.75%	大賣/
2022/11/30	119.2	16.35	111.2	15.82	15.30	8.1	1,849	0.44%	大買/大賣/
2022/11/29	57	15.24	39	15.42	15.95	18	1,108	1.62%
2022/11/28	22	14.16	23	14.12	14.50	-1	684	-0.15%
2022/11/25	12	12.90	21.7	13.20	13.20	-9.7	416	-2.33%
2022/11/23	15	12.40	1	12.50	12.30	14	320	4.37%
2022/11/22	4.2	12.22	0	0.00	11.95	4.2	274	1.53%
2022/11/21	1	11.75	4.4	11.85	12.00	-3.4	222	-1.53%
2022/11/08	0	11.40	0	0.00	11.30	0	165	0.00%
2022/11/04	0	0.00	1	10.75	11.45	-1	154	-0.65%
2022/11/02	1.1	10.65	0	0.00	10.70	1.1	146	0.72%
2022/10/27	0	0.00	2	10.80	10.80	-2	154	-1.30%
2022/10/20	0	10.45	0	0.00	10.50	0	146	0.00%
2022/10/14	2	10.50	0	0.00	10.50	2	148	1.35%
2022/10/11	0	11.00	0	0.00	10.45	0	144	0.00%
2022/09/12	0	0.00	0	11.00	10.75	0	152	0.00%
2022/09/05	0	10.65	0	0.00	10.60	0	157	0.00%
2022/09/02	0	10.60	0	0.00	10.65	0	158	0.00%
2022/08/25	0	10.90	0	0.00	10.60	0	160	0.00%
2022/08/22	0.1	10.40	0	0.00	10.50	0.1	163	0.07%
2022/08/19	0.1	10.60	0	0.00	10.65	0.1	160	0.06%
2022/08/16	0	10.50	0	0.00	10.60	0	156	0.02%
2022/08/12	1	10.45	0	0.00	10.60	1	157	0.63%
2022/08/11	0	10.45	0	0.00	10.40	0	155	0.00%
2022/08/10	0	11.25	0	0.00	10.30	0	152	0.00%
2022/08/09	0.1	10.31	0	0.00	10.25	0.1	151	0.05%
2022/08/01	0	10.15	0	0.00	10.15	0	166	0.02%
2022/07/22	0.1	10.05	0	0.00	10.05	0.1	166	0.06%
2022/07/18	0	10.40	0	0.00	10.30	0	171	0.00%
2022/06/30	0	10.70	0	0.00	10.70	0	162	0.00%
2022/06/17	9	10.70	9	10.75	10.75	0	166	0.00%
2022/06/15	0	0.00	10	10.80	10.95	-10	173	-5.75%
2022/06/14	0	11.00	0	0.00	10.85	0	175	0.00%
2022/06/10	15	11.10	15	11.24	11.20	0	170	0.00%
2022/06/08	0.1	11.30	0	0.00	11.25	0.1	170	0.06%
2022/06/01	2	11.20	1	11.31	11.20	1	177	0.56%
2022/05/31	1	11.10	0	0.00	11.05	1	172	0.58%
2022/05/30	10	11.02	2	11.00	11.00	8	173	4.62%
2022/05/27	2.1	10.90	0	0.00	10.85	2.1	174	1.21%
2022/05/25	0.1	10.90	0	0.00	10.85	0.1	175	0.03%
2022/05/24	0.3	11.10	0	0.00	10.95	0.3	178	0.17%
2022/05/20	0	0.00	1	10.95	11.05	-1	179	-0.56%
2022/05/18	0.1	10.80	0	0.00	10.85	0.1	178	0.03%
2022/05/05	0.2	12.00	0	0.00	11.95	0.2	168	0.14%
2022/05/04	0	12.00	0	0.00	12.00	0	174	0.00%
2022/04/29	0	0.00	0	12.00	11.95	0	181	0.00%
2022/04/27	1.1	12.39	1	11.85	11.85	0.1	184	0.03%
2022/04/26	1	12.80	1	12.75	12.75	0	176	0.00%
2022/04/25	0	13.66	0	0.00	12.85	0	177	0.00%
2022/04/22	1.1	13.11	1	13.05	13.05	0.1	180	0.03%
2022/04/20	2.1	13.00	1	13.10	13.05	1.1	189	0.58%
2022/04/19	1	13.05	1	13.10	13.05	0	195	0.00%
2022/04/18	5	13.08	0	0.00	13.00	5	199	2.50%
2022/04/14	0	0.00	0	13.50	13.10	0	202	0.00%
2022/04/13	1	13.05	1	13.15	13.05	0	204	0.00%
2022/04/12	1	13.00	0	0.00	13.00	1	206	0.48%
2022/04/08	0	13.15	0	13.80	13.15	0	215	0.00%
2022/04/07	1	13.25	0	0.00	13.15	1	216	0.46%
2022/04/06	1.2	13.20	1	13.25	13.45	0.2	220	0.08%
2022/03/31	1	13.40	1.5	13.43	13.45	-0.5	222	-0.22%
2022/03/29	1	13.40	3	13.47	13.50	-2	223	-0.89%
2022/03/28	0	13.60	0	0.00	13.55	0	223	0.00%
2022/03/25	0	0.00	2	13.55	13.55	-2	223	-0.90%
2022/03/24	0	13.65	0	0.00	13.65	0	229	0.00%
2022/03/23	0	0.00	5	13.60	13.65	-5	236	-2.12%
2022/03/22	2.1	13.70	0	0.00	13.70	2.1	236	0.88%
2022/03/21	1	13.65	0	0.00	13.65	1	242	0.41%
2022/03/18	0	0.00	0	13.80	13.90	0	239	0.00%
2022/03/15	1	13.65	0	0.00	13.75	1	259	0.38%
2022/03/11	0	13.90	0	0.00	13.85	0	261	0.00%
2022/03/09	0	14.45	2	13.60	13.70	-2	262	-0.76%
2022/03/07	0.1	13.55	0	0.00	13.60	0.1	262	0.04%
2022/03/04	0	14.00	0	0.00	13.85	0	263	0.00%
2022/02/24	0.1	13.80	0	0.00	13.60	0.1	273	0.02%
2022/02/22	1	13.75	0	0.00	13.95	1	276	0.36%
2022/02/21	0.1	14.15	0	0.00	14.10	0.1	281	0.03%
2022/02/18	0	14.05	0	0.00	14.10	0	288	0.00%
2022/02/17	2	14.00	2	14.08	14.10	0	291	0.00%
2022/02/16	1	13.90	1	13.90	13.90	0	298	0.00%
2022/02/15	0.1	13.80	0	0.00	13.75	0.1	314	0.03%
2022/02/14	0.1	13.85	0	0.00	13.85	0.1	336	0.04%
2022/02/07	0	0.00	1	14.00	14.00	-1	358	-0.28%
2022/01/26	1.2	13.64	0	0.00	13.60	1.2	363	0.32%
2022/01/25	2	13.83	2	13.73	13.60	0	362	0.00%
2022/01/21	0.1	14.15	0	0.00	14.10	0.1	371	0.02%
2022/01/18	0	14.45	1	14.45	14.30	-1	366	-0.27%
2022/01/17	1	14.35	0	0.00	14.35	1	364	0.27%
2022/01/14	2	14.30	0	0.00	14.35	2	363	0.55%
2022/01/12	0.1	14.45	1	14.60	14.60	-0.9	360	-0.25%
2022/01/11	1	14.65	0	0.00	14.65	1	361	0.28%
2022/01/07	2	14.65	0	0.00	14.70	2	384	0.52%
2022/01/04	1	14.80	14	15.01	15.00	-13	383	-3.39%
2021/12/24	0	0.00	1	14.65	14.55	-1	392	-0.25%
2021/12/17	1	14.70	0	0.00	14.70	1	471	0.21%
2021/12/14	0	0.00	3	14.58	14.60	-3	461	-0.65%
2021/12/13	3	14.87	1	14.75	14.60	2	459	0.44%
2021/12/02	1	14.05	0	0.00	14.05	1	444	0.22%
2021/12/01	0.1	14.15	0	0.00	14.20	0.1	445	0.02%
2021/11/29	2	14.15	0	0.00	14.20	2	440	0.45%
2021/11/25	0.2	14.65	0	0.00	14.75	0.2	439	0.05%
2021/11/24	1	14.70	0	0.00	14.75	1	441	0.23%
2021/11/23	1	14.80	1	14.95	14.60	0	439	0.00%
2021/11/19	1	14.80	0	0.00	14.75	1	438	0.23%
2021/11/18	1	14.85	0	0.00	14.95	1	439	0.23%
2021/11/17	0	0.00	1	14.95	14.90	-1	437	-0.23%
2021/11/16	0	0.00	1	14.90	14.80	-1	435	-0.23%
2021/11/15	2	14.75	0	0.00	14.80	2	440	0.45%
2021/11/11	0	0.00	3	14.82	14.80	-3	426	-0.70%
2021/11/10	0	0.00	1	14.45	14.35	-1	419	-0.24%
2021/11/09	0	0.00	2	14.30	14.25	-2	419	-0.48%
2021/11/08	3	14.22	0	0.00	14.05	3	420	0.71%
2021/11/03	1	14.00	0	0.00	13.95	1	418	0.24%
2021/11/01	0	14.00	1	13.85	13.85	-1	432	-0.23%
2021/10/28	0	0.00	5	13.50	13.55	-5	425	-1.18%
2021/10/18	0	0.00	2.2	13.94	14.05	-2.2	478	-0.46%
2021/10/15	0	0.00	1	13.65	13.65	-1	465	-0.22%
2021/10/08	1	14.05	0	0.00	13.85	1	517	0.19%
2021/10/05	0	0.00	1	13.65	13.70	-1	567	-0.18%
2021/10/04	0	13.50	3	13.70	13.90	-3	576	-0.52%
2021/10/01	1	13.60	6	13.82	13.65	-5	591	-0.85%
2021/09/30	10	14.88	6	14.71	14.55	4	612	0.65%
2021/09/28	5	14.42	5	14.25	14.25	0	632	0.00%
2021/09/27	0	0.00	0	13.90	14.65	0	891	0.00%
2021/09/23	0	0.00	9	13.35	13.35	-9	1,281	-0.70%
2021/09/22	9	13.15	0	0.00	13.30	9	1,290	0.70%
2021/09/13	0	0.00	2	13.35	13.45	-2	1,348	-0.15%
2021/09/03	0	0.00	0.2	13.70	13.75	-0.2	1,440	-0.01%
2021/08/30	0	0.00	7	13.71	13.70	-7	1,520	-0.46%
2021/08/25	5	13.50	0	0.00	13.50	5	1,827	0.27%
2021/08/24	0	0.00	5	13.30	13.30	-5	1,877	-0.27%
2021/08/23	1	13.35	1	13.35	13.40	0	1,919	0.00%
2021/08/18	0	0.00	1	13.30	13.55	-1	2,065	-0.05%
2021/08/16	0	0.00	21	13.32	13.35	-21	2,431	-0.86%
2021/08/12	5	14.40	0	0.00	14.35	5	2,634	0.19%
2021/08/11	0	0.00	2	14.75	14.50	-2	2,671	-0.07%
2021/08/06	0	0.00	6	15.03	14.95	-6	2,890	-0.21%
2021/08/04	5	14.90	0	0.00	15.00	5	3,643	0.14%
2021/07/30	1	15.10	0	0.00	14.85	1	4,025	0.02%
2021/07/26	0	0.00	1	16.00	15.10	-1	4,207	-0.02%
2021/07/22	2	14.95	1	14.85	14.90	1	4,297	0.02%
2021/07/21	0	0.00	1	15.15	14.90	-1	4,338	-0.02%
2021/07/19	0	0.00	5	15.05	15.00	-5	4,379	-0.11%
2021/07/16	1	15.15	0.2	15.35	15.10	0.8	4,517	0.02%
2021/07/15	0.1	15.20	0	0.00	15.25	0.1	4,648	0.00%
2021/07/13	7	15.19	5	15.30	14.90	2	5,059	0.04%
2021/07/09	0	0.00	1	15.90	15.60	-1	5,079	-0.02%
2021/07/08	1	15.40	7	15.66	15.85	-6	5,095	-0.12%
2021/07/07	1	15.70	3	15.62	15.45	-2	5,164	-0.04%
2021/07/06	21	16.00	6	15.92	16.00	15	5,260	0.29%
2021/07/05	19	16.33	34	16.20	15.95	-15	5,255	-0.29%
2021/07/02	76	17.32	51.2	17.29	16.65	24.8	5,220	0.48%
2021/07/01	56.2	17.12	29.1	17.00	17.25	27.1	4,971	0.55%
2021/06/23	0	0.00	3	15.28	15.15	-3	4,799	-0.06%
2021/06/18	0.1	15.40	0	0.00	15.30	0.1	5,018	0.00%
2021/06/16	0	0.00	1	15.40	15.35	-1	5,042	-0.02%
2021/06/15	2	14.80	5	15.00	15.20	-3	5,129	-0.06%
2021/06/11	0	0.00	55	15.23	15.15	-55	5,139	-1.07%
2021/06/07	1	16.00	23	15.92	16.10	-22	5,210	-0.42%
2021/06/04	16	16.54	61	16.44	16.10	-45	5,188	-0.87%
2021/06/03	138	17.15	19	17.13	17.10	119	5,103	2.33%	大買/鉅額交易
2021/06/02	19	16.28	3	16.63	16.60	16	4,942	0.32%
2021/06/01	2	16.10	9	16.07	16.50	-7	4,890	-0.14%
2021/05/31	7	15.91	0	0.00	15.70	7	4,846	0.14%
2021/05/28	1	16.30	0	0.00	16.30	1	4,806	0.02%
2021/05/27	2	16.00	1	15.95	16.05	1	4,768	0.02%
2021/05/26	2	16.23	8	16.31	16.25	-6	4,740	-0.13%
2021/05/25	32	16.38	24	16.16	15.95	8	4,669	0.17%
2021/05/24	7	16.42	6	16.54	16.60	1	4,493	0.02%
2021/05/21	4	15.56	7	15.46	15.40	-3	4,311	-0.07%
2021/05/20	3	14.95	3	15.13	14.60	0	4,191	0.00%
2021/05/19	2	13.98	6	14.22	14.45	-4	4,126	-0.10%
2021/05/18	2	13.93	7	13.79	13.95	-5	4,088	-0.12%
2021/05/17	2	12.95	4	13.19	12.75	-2	4,048	-0.05%
2021/05/14	6	14.45	22	13.96	13.90	-16	3,974	-0.40%
2021/05/13	25	15.79	27	14.88	14.55	-2	3,865	-0.05%
2021/05/12	67	17.11	49.1	16.87	15.65	17.9	3,565	0.50%
2021/05/11	40	17.12	61	16.90	17.15	-21	3,095	-0.68%
2021/05/10	0	0.00	6.2	15.60	15.60	-6.2	2,770	-0.22%
2021/05/06	2	13.85	1	13.95	13.90	1	2,712	0.04%
2021/05/05	2.1	13.91	3	13.70	13.80	-0.9	2,688	-0.03%
2021/05/04	3	13.63	1	14.45	13.75	2	2,650	0.08%
2021/05/03	1	15.00	5	14.84	14.60	-4	2,574	-0.16%
2021/04/29	14	14.68	1.1	15.16	14.80	12.9	2,515	0.51%
2021/04/28	3	14.65	3.7	15.05	15.10	-0.7	2,461	-0.03%
2021/04/27	13	14.60	4	14.65	14.65	9	2,411	0.37%
2021/04/26	2	14.35	1	14.35	14.50	1	2,362	0.04%
2021/04/23	4	14.83	14	14.69	14.60	-10	2,329	-0.43%
2021/04/22	22	15.13	23	14.65	14.80	-1	2,304	-0.04%
2021/04/21	9	15.54	13	15.55	15.35	-4	2,166	-0.18%
2021/04/20	25.2	15.02	12	15.06	15.55	13.2	2,036	0.65%
2021/04/19	13	13.38	1	14.30	14.30	12	1,760	0.68%
2021/04/16	1	12.75	0	12.75	13.00	1	1,656	0.06%
2021/04/15	1	12.60	4	12.56	12.60	-3	1,617	-0.19%
2021/04/14	5	12.40	0	0.00	12.60	5	1,607	0.31%
2021/04/13	15.1	12.76	4	12.79	12.60	11.1	1,596	0.70%
2021/04/12	2	12.28	9.1	12.78	13.10	-7.1	1,528	-0.46%
2021/04/09	0	12.00	0	0.00	11.95	0	1,464	0.00%
2021/04/06	0	0.00	14	12.01	12.15	-14	1,441	-0.97%
2021/03/31	1	11.90	0	0.00	11.90	1	1,270	0.08%
2021/03/30	10	11.90	0	0.00	11.85	10	1,397	0.72%
2021/03/29	0	11.75	0	0.00	11.85	0	1,405	0.00%
2021/03/26	0	0.00	1	11.90	11.85	-1	1,399	-0.07%
2021/03/25	5	12.06	0	0.00	11.80	5	1,399	0.36%
2021/03/24	11	12.30	49	12.16	12.25	-38	1,351	-2.81%
2021/03/23	11	11.65	0	0.00	11.65	11	1,175	0.94%
2021/03/22	0	11.85	3	11.88	11.80	-3	1,162	-0.26%
2021/03/19	1	11.60	6	11.67	11.70	-5	1,142	-0.44%
2021/03/18	11	12.14	3	11.97	11.85	8	1,128	0.71%
2021/03/17	0	0.00	1	11.60	11.65	-1	1,047	-0.10%
2021/03/16	28.1	11.79	17	11.76	11.55	11.1	1,044	1.06%
2021/03/15	8	11.43	8	11.58	11.95	0	956	0.00%
2021/03/12	0	11.20	2	11.40	11.30	-2	921	-0.22%
2021/03/11	0	0.00	10	11.25	11.25	-10	932	-1.07%
2021/03/10	3	11.25	1	11.30	11.30	2	937	0.21%
2021/03/09	0	0.00	2	11.25	11.20	-2	944	-0.21%
2021/03/08	10	11.28	0	0.00	11.15	10	952	1.05%
2021/03/04	0	11.10	3	11.15	11.15	-3	994	-0.30%
2021/03/03	0	0.00	1	11.30	11.15	-1	999	-0.10%
2021/03/02	3	11.25	0	0.00	11.10	3	1,008	0.30%
2021/02/24	0	0.00	2	11.25	11.25	-2	1,109	-0.18%
2021/02/22	0	0.00	1	11.10	11.05	-1	1,106	-0.09%
2021/02/19	2	10.80	1	11.05	11.05	1	1,096	0.09%
2021/02/17	0	0.00	1	10.80	10.75	-1	1,124	-0.09%
2021/02/05	1	10.55	0	10.55	10.60	1	1,137	0.09%
2021/02/03	1	10.60	0	0.00	10.70	1	1,250	0.08%
2021/02/02	2	10.70	3	10.63	10.65	-1	1,284	-0.08%
2021/02/01	1	10.45	0	0.00	10.45	1	1,369	0.07%
2021/01/29	0	0.00	1	10.75	10.55	-1	1,421	-0.07%
2021/01/28	2	10.55	0	0.00	10.60	2	1,436	0.14%
2021/01/27	2	10.60	0	0.00	10.60	2	1,439	0.14%
2021/01/25	0	0.00	11	10.77	10.75	-11	1,468	-0.75%
2021/01/22	0	0.00	14	10.58	10.55	-14	1,473	-0.95%
2021/01/21	6	10.53	0	0.00	10.50	6	1,481	0.41%
2021/01/20	7	10.51	0	0.00	10.50	7	1,500	0.47%
2021/01/15	5	11.00	0	0.00	10.85	5	1,504	0.33%
2021/01/14	0	0.00	2	11.25	11.25	-2	1,525	-0.13%
2021/01/12	2	11.20	1	11.30	11.15	1	1,532	0.07%
2021/01/11	0	0.00	4	11.38	11.40	-4	1,580	-0.25%
2021/01/07	0	11.20	0	0.00	11.25	0	1,676	0.00%
2021/01/06	0	0.00	11	11.22	11.15	-11	1,695	-0.65%
2021/01/05	6	11.55	7	11.58	11.30	-1	1,693	-0.06%
2021/01/04	4	11.70	13	11.77	11.70	-9	1,714	-0.52%
2020/12/31	1	11.15	0	0.00	11.15	1	1,658	0.06%
2020/12/29	1.5	11.11	5	11.15	11.15	-3.5	1,673	-0.21%
2020/12/28	0	0.00	3	11.20	11.15	-3	1,679	-0.18%
2020/12/25	2	11.38	0	0.00	11.30	2	1,709	0.12%
2020/12/24	7	11.52	22	11.41	11.50	-15	1,698	-0.88%
2020/12/23	1	10.70	1	11.05	10.80	0	1,564	0.00%
2020/12/22	10	10.90	3	10.82	10.75	7	1,592	0.44%
2020/12/21	1	10.65	0	0.00	10.75	1	1,645	0.06%
2020/12/17	1	10.70	0	0.00	10.70	1	1,820	0.05%
2020/12/15	1	10.70	0	0.00	10.70	1	2,021	0.05%
2020/12/14	0.1	10.70	11	10.80	10.80	-10.9	2,394	-0.46%
2020/12/11	0.2	10.71	0	0.00	10.70	0.2	2,485	0.01%
2020/12/10	2.1	10.90	49	11.05	11.05	-46.9	2,546	-1.84%
2020/12/09	5.1	10.88	10	10.90	10.85	-4.9	2,965	-0.17%
2020/12/08	2	10.93	1	10.90	10.90	1	3,206	0.03%
2020/12/07	5	11.02	10	11.05	11.05	-5	3,218	-0.16%
2020/12/04	3	11.22	10	11.25	11.20	-7	3,290	-0.21%
2020/12/03	3	11.30	0	0.00	11.30	3	3,281	0.09%
2020/12/02	3	11.40	0.1	11.25	11.35	2.9	3,288	0.09%
2020/12/01	0	0.00	1	11.55	11.60	-1	3,272	-0.03%
2020/11/30	1.1	10.97	6	11.56	11.55	-4.9	3,266	-0.15%
2020/11/27	1	11.40	7	11.47	11.45	-6	3,232	-0.19%
2020/11/26	1	11.40	0	0.00	11.50	1	3,219	0.03%
2020/11/25	2	11.50	0	0.00	11.35	2	3,207	0.06%
2020/11/24	21	11.68	27	11.64	11.50	-6	3,192	-0.19%
2020/11/23	0	0.00	2	11.48	11.40	-2	3,118	-0.06%
2020/11/20	2	11.20	0	0.00	11.20	2	3,092	0.06%
2020/11/19	0	0.00	5	11.22	11.25	-5	3,090	-0.16%
2020/11/18	2	11.05	7	11.11	11.10	-5	3,082	-0.16%
2020/11/16	2	11.23	1	11.30	11.15	1	3,079	0.03%
2020/11/13	0	0.00	1	11.35	11.35	-1	3,054	-0.03%
2020/11/12	5	11.42	3	11.62	11.35	2	3,045	0.07%
2020/11/11	0	0.00	5	11.40	11.30	-5	2,956	-0.17%
2020/11/10	6	11.36	0	0.00	11.25	6	2,949	0.20%
2020/11/09	28	11.70	2	11.65	11.50	26	2,918	0.89%
2020/11/06	0	0.00	1	11.05	11.20	-1	2,836	-0.04%
2020/11/05	1	10.75	0	0.00	10.85	1	2,789	0.04%
2020/11/03	0	0.00	1	10.50	10.65	-1	2,777	-0.04%
2020/11/02	0	0.00	2	10.45	10.40	-2	2,765	-0.07%
2020/10/29	0	0.00	2	10.70	10.75	-2	2,757	-0.07%
2020/10/28	3	11.03	0	0.00	10.95	3	2,753	0.11%
2020/10/27	0	0.00	1	11.20	11.10	-1	2,732	-0.04%
2020/10/26	0	0.00	0.7	11.15	11.15	-0.7	2,733	-0.03%
2020/10/23	0	0.00	1	11.20	11.15	-1	2,728	-0.04%
2020/10/22	1	11.20	6	11.37	11.15	-5	2,734	-0.18%
2020/10/21	0	0.00	1	11.10	11.15	-1	2,711	-0.04%
2020/10/20	0	11.00	0	0.00	11.05	0	2,711	0.00%
2020/10/19	32	11.01	0	0.00	11.05	32	2,706	1.18%
2020/10/16	0	0.00	4	11.33	11.45	-4	2,662	-0.15%
2020/10/15	0	0.00	1	11.20	11.05	-1	2,533	-0.04%
2020/10/14	0	0.00	2	11.33	11.15	-2	2,529	-0.08%
2020/10/13	0	0.00	3	11.13	11.25	-3	2,529	-0.12%
2020/10/12	2	11.10	6	11.15	11.00	-4	2,529	-0.16%
2020/10/08	3	10.95	2	10.95	10.95	1	2,505	0.04%
2020/10/07	5	11.07	0	0.00	11.05	5	2,543	0.20%
2020/10/06	1	11.15	1	11.30	11.15	0	2,668	0.00%
2020/10/05	1	11.00	1	11.20	11.15	0	2,679	0.00%
2020/09/30	7	11.11	1	11.35	11.05	6	2,754	0.22%
2020/09/29	1	10.90	0	0.00	11.15	1	2,752	0.04%
2020/09/28	2	11.20	2	11.15	11.10	0	2,813	0.00%
2020/09/25	3.3	11.11	91	10.95	10.75	-87.7	3,105	-2.82%
2020/09/24	56.1	11.23	0	0.00	11.00	56.1	3,111	1.80%
2020/09/23	10	11.67	2	11.70	11.60	8	3,101	0.26%
2020/09/22	4	12.21	44	12.19	12.00	-40	3,086	-1.30%
2020/09/21	10	11.73	2	11.98	11.85	8	2,950	0.27%
2020/09/18	98	12.11	10	12.28	12.05	88	2,924	3.01%
2020/09/17	38	12.33	68	12.59	12.70	-30	2,815	-1.07%
2020/09/16	6	11.65	11	12.25	11.55	-5	2,472	-0.20%
2020/09/15	21	12.04	6	12.33	12.05	15	2,472	0.61%
2020/09/14	69	12.32	34	12.28	12.30	35	2,416	1.45%
2020/09/11	18	12.25	0	0.00	12.25	18	2,124	0.85%
2020/09/09	32	10.01	29	9.96	10.15	3	1,961	0.15%
2020/09/08	8	9.29	0	0.00	9.26	8	1,882	0.43%
2020/09/03	0	0.00	7	9.18	9.17	-7	1,892	-0.37%
2020/09/02	1	9.24	0	0.00	9.19	1	1,897	0.05%
2020/08/27	6	9.02	0	0.00	8.98	6	1,968	0.30%
2020/08/26	0	0.00	1	9.00	8.99	-1	1,970	-0.05%
2020/08/14	0	0.00	0.7	9.14	9.14	-0.7	2,020	-0.04%
2020/08/04	3	9.43	0	0.00	9.42	3	2,050	0.15%
2020/07/28	0	0.00	10	9.44	9.15	-10	2,065	-0.48%
2020/07/27	10	9.19	0	0.00	9.37	10	2,070	0.48%
2020/07/15	2	10.00	4	10.05	9.89	-2	2,118	-0.09%
2020/07/14	2	10.10	0	0.00	10.10	2	2,109	0.09%
2020/07/10	2	10.50	0	0.00	10.00	2	1,961	0.10%
2020/07/09	0	0.00	0.1	10.85	10.95	-0.1	1,938	-0.01%
2020/07/08	2	10.60	0	0.00	10.80	2	1,863	0.11%
2020/07/07	2	10.50	0	0.00	10.90	2	1,837	0.11%
2020/07/06	10.1	11.22	8	11.40	11.10	2.1	1,763	0.12%
2020/07/03	0	0.00	1	10.40	10.40	-1	1,457	-0.07%
2020/07/02	4	10.30	3	10.25	10.30	1	1,413	0.07%
2020/07/01	30	10.15	0	0.00	10.15	30	1,364	2.20%
2020/06/23	0	0.00	1	9.77	9.92	-1	1,288	-0.08%
2020/06/22	0	0.00	2	9.95	9.94	-2	1,253	-0.16%
2020/06/19	0	0.00	0	9.47	9.50	0	1,164	0.00%
2020/06/18	13	10.08	10	9.75	9.37	3	1,145	0.26%
2020/06/17	1	9.48	0	0.00	9.62	1	993	0.10%
2020/06/05	0	0.00	2	8.60	8.60	-2	854	-0.23%
2020/06/04	0	0.00	3	8.67	8.70	-3	848	-0.35%
2020/06/03	2	8.39	2	8.40	8.40	0	802	0.00%
2020/06/02	2	8.21	0	0.00	8.25	2	788	0.25%
2020/05/25	0	0.00	4	8.25	8.25	-4	735	-0.54%
2020/05/21	4	8.03	2	8.15	8.01	2	734	0.27%
2020/05/19	1	7.83	0	0.00	7.98	1	717	0.14%
2020/05/12	2	8.00	10	8.07	8.05	-8	708	-1.13%
2020/05/11	0	0.00	2	8.15	8.13	-2	701	-0.29%
2020/05/08	2	8.02	0	0.00	8.02	2	684	0.29%
2020/05/07	2	8.03	2	8.12	8.06	0	683	0.00%
2020/05/06	2	7.96	2	7.98	8.10	0	679	0.00%
2020/05/04	0	0.00	2	7.89	7.89	-2	676	-0.30%
2020/04/30	0	0.00	35	7.98	8.00	-35	672	-5.21%
2020/04/29	9	7.83	14	7.92	7.90	-5	651	-0.77%
2020/04/27	2	7.80	0	0.00	7.85	2	625	0.32%
2020/04/24	35	7.81	0	0.00	7.81	35	597	5.86%
2020/04/23	17	7.93	0	0.00	7.96	17	593	2.86%
2020/04/13	0	0.00	24	8.53	8.49	-24	561	-4.27%
2020/04/10	10	8.54	18	8.57	8.51	-8	551	-1.45%
2020/04/09	0	0.00	6	8.22	8.20	-6	545	-1.10%
2020/04/07	0	0.00	1	7.61	7.54	-1	574	-0.17%
2020/04/06	1	7.43	0	0.00	7.47	1	574	0.17%
2020/04/01	0	0.00	20	7.49	7.42	-20	592	-3.37%
2020/03/12	2	9.10	0	0.00	9.06	2	718	0.28%
2020/03/05	0	0.00	3	9.95	9.94	-3	783	-0.38%
2020/03/03	0	0.00	20	10.00	9.96	-20	801	-2.50%
2020/03/02	0	0.00	10	9.88	9.90	-10	811	-1.23%
2020/02/26	0	10.00	0	0.00	10.00	0	820	0.00%
2020/02/25	0	10.10	12	10.10	10.20	-12	813	-1.48%
2020/02/20	38	10.03	0	0.00	10.00	38	832	4.57%
2020/02/19	0.4	10.00	0	0.00	10.00	0.4	833	0.05%
2020/02/17	0.6	9.80	0	0.00	9.80	0.6	834	0.07%
2020/02/05	0	0.00	5	9.60	9.65	-5	824	-0.61%
2020/02/03	5	9.31	0	0.00	9.29	5	824	0.61%
2020/01/08	1	9.95	0	0.00	9.93	1	860	0.12%
2020/01/07	0	0.00	2	9.98	10.00	-2	856	-0.23%
2019/12/27	2	10.00	0	0.00	10.05	2	981	0.20%
2019/12/23	1	10.65	0	0.00	10.40	1	956	0.10%
2019/12/19	2	10.60	0	0.00	10.60	2	913	0.22%
2019/12/18	1	10.65	0	0.00	10.65	1	909	0.11%
2019/12/16	0	0.00	2	10.50	10.55	-2	881	-0.23%
2019/12/13	0	0.00	2	10.25	10.45	-2	858	-0.23%
2019/12/12	10	10.40	1	10.55	10.45	9	838	1.07%
2019/12/11	11	10.50	0	0.00	10.45	11	826	1.33%
2019/12/10	2	10.40	5	10.45	10.45	-3	816	-0.37%
2019/12/06	0	0.00	87	10.16	10.15	-87	804	-10.82%
2019/12/05	0	0.00	3	10.08	10.15	-3	829	-0.36%
2019/12/04	0	0.00	1	10.05	10.05	-1	849	-0.12%
2019/12/03	0.8	9.95	0	0.00	9.98	0.8	867	0.10%
2019/11/29	6	9.92	1	9.98	9.95	5	894	0.56%
2019/11/28	0	0.00	10	10.04	9.92	-10	910	-1.10%
2019/11/27	0	0.00	0.7	10.00	10.10	-0.7	917	-0.08%
2019/11/26	11	9.97	0	0.00	9.92	11	937	1.17%
2019/11/25	1	9.97	1	10.15	9.95	0	948	0.00%
2019/11/22	0	0.00	9	10.18	10.10	-9	970	-0.93%
2019/11/20	0	0.00	3	10.00	10.00	-3	1,008	-0.30%
2019/11/19	0.4	9.82	0	0.00	10.00	0.4	1,108	0.04%
2019/11/13	2	9.93	0	0.00	9.99	2	1,108	0.18%
2019/11/12	0	0.00	3	9.95	9.92	-3	1,122	-0.27%
2019/11/08	0	0.00	5	9.96	10.35	-5	1,115	-0.45%
2019/11/01	1	9.75	0	0.00	9.77	1	1,178	0.08%
2019/10/31	4	9.75	6	9.80	9.75	-2	1,189	-0.17%
2019/10/28	5	9.93	0	0.00	9.93	5	1,178	0.42%
2019/10/24	1	9.98	0	0.00	9.96	1	1,175	0.09%
2019/10/23	5	9.95	0	0.00	10.05	5	1,169	0.43%
2019/10/22	104	10.00	0	0.00	10.00	104	1,165	8.92%	大買/鉅額交易
2019/10/16	0	0.00	2	9.96	9.95	-2	1,158	-0.17%
2019/10/14	3	9.94	10	9.99	9.98	-7	1,186	-0.59%
2019/10/09	10	9.90	0	0.00	10.05	10	1,179	0.85%
2019/10/08	1	9.99	0	0.00	10.05	1	1,164	0.09%
2019/10/07	2	10.05	2	10.00	10.40	0	1,130	0.00%
2019/10/04	2	9.50	112	9.53	9.65	-110	1,065	-10.32%	大賣/鉅額交易
2019/10/03	2	9.16	0	0.00	9.23	2	1,037	0.19%
2019/10/01	0	0.00	7	9.34	9.27	-7	1,034	-0.68%
2019/09/27	110	9.42	0	0.00	9.38	110	1,032	10.66%	大買/鉅額交易
2019/09/26	0.2	9.39	97	9.45	9.44	-96.8	1,034	-9.35%
2019/09/25	6	9.38	0	0.00	9.39	6	1,028	0.58%
2019/09/24	91	9.39	0	0.00	9.38	91	1,036	8.78%
2019/09/18	0	0.00	15	9.41	9.40	-15	1,054	-1.42%
2019/09/17	15	9.32	0	0.00	9.42	15	1,057	1.42%
2019/09/16	0	0.00	81	9.46	9.37	-81	1,069	-7.57%
2019/09/12	6	9.29	25	9.40	9.41	-19	1,071	-1.77%
2019/09/11	0	0.00	6	9.28	9.28	-6	1,069	-0.56%
2019/09/10	6.1	9.23	0	0.00	9.24	6.1	1,058	0.58%
2019/09/09	100	9.26	0	0.00	9.26	100	1,054	9.48%
2019/08/27	30	6.66	0	0.00	6.65	30	1,016	2.95%
2019/08/16	0	0.00	5	6.58	6.60	-5	1,276	-0.39%
2019/08/15	5	6.40	81	6.59	6.56	-76	1,263	-6.02%
2019/08/14	43	6.47	1	6.47	6.49	42	1,235	3.40%
2019/08/13	19	6.41	133	6.55	6.51	-114	1,255	-9.08%	大賣/鉅額交易
2019/08/01	52	6.30	12	6.29	6.27	40	1,350	2.96%
2019/07/31	34	6.28	62	6.32	6.32	-28	1,351	-2.07%
2019/07/30	39	6.29	39	6.30	6.23	0	1,339	0.00%
2019/07/29	0	0.00	3	6.33	6.33	-3	1,330	-0.23%
2019/07/26	5	6.36	0	0.00	6.40	5	1,297	0.39%
2019/07/25	0	0.00	2	6.14	6.13	-2	1,272	-0.16%
2019/07/23	32	6.18	0	0.00	6.16	32	1,272	2.51%
2019/07/19	0	0.00	1	6.18	6.16	-1	1,275	-0.08%
2019/07/05	0	0.00	0.5	6.26	6.26	-0.5	1,299	-0.04%
2019/07/03	0	0.00	3	6.12	6.12	-3	1,295	-0.23%
2019/07/02	50	6.07	0	0.00	6.13	50	1,319	3.79%
2019/06/28	50	6.06	0	0.00	6.05	50	1,385	3.61%
2019/06/24	0.5	6.00	0	0.00	6.03	0.5	1,830	0.03%
2019/06/14	0	0.00	1	6.13	6.12	-1	1,812	-0.06%
2019/06/11	2	6.11	0	0.00	6.10	2	1,794	0.11%
2019/06/03	0	0.00	18	6.09	6.11	-18	1,816	-0.99%
2019/05/28	3	6.48	0	0.00	6.41	3	1,763	0.17%
2019/05/27	0	0.00	14	6.44	6.64	-14	1,665	-0.84%
2019/05/24	8	6.35	0	0.00	6.30	8	1,576	0.51%
2019/05/22	0	0.00	3	6.09	6.10	-3	1,448	-0.21%
2019/05/20	8	6.29	0	0.00	6.14	8	1,423	0.56%
2019/05/17	0	0.00	2	6.29	6.30	-2	1,363	-0.15%
2019/05/14	11	6.14	0	0.00	6.20	11	1,257	0.87%
2019/05/09	0	0.00	1	5.68	5.72	-1	1,112	-0.09%
2019/05/08	2	5.67	0	0.00	5.69	2	1,109	0.18%
2019/04/26	4	5.80	0	0.00	5.80	4	1,081	0.37%
2019/04/25	0	0.00	10	5.82	5.84	-10	1,080	-0.93%
2019/04/24	30	5.84	0	0.00	5.82	30	1,073	2.79%
2019/04/17	0	0.00	3	5.85	5.87	-3	1,048	-0.29%
2019/04/16	0	0.00	37	5.91	5.88	-37	1,050	-3.52%
2019/04/15	0	0.00	60	5.88	5.89	-60	1,050	-5.71%
2019/04/12	0	0.00	12	5.83	5.84	-12	1,042	-1.15%
2019/04/11	0	0.00	130	5.92	5.91	-130	1,037	-12.53%	大賣/鉅額交易
2019/04/03	2	6.04	40	6.10	6.02	-38	999	-3.80%
2019/04/02	6	5.90	0	0.00	5.90	6	960	0.62%
2019/04/01	1	5.86	200	5.90	6.00	-199	939	-21.18%	大賣/鉅額交易
2019/03/29	1	5.85	3	5.86	5.84	-2	891	-0.22%
2019/03/28	15	6.08	20	6.08	6.09	-5	787	-0.64%
2019/03/08	0	0.00	1	5.24	5.24	-1	821	-0.12%
2019/03/07	2	5.28	5	5.27	5.20	-3	817	-0.37%
2019/03/05	0	0.00	2	5.07	5.06	-2	812	-0.25%
2019/02/19	1	4.94	0	0.00	4.91	1	808	0.12%
2018/12/28	0	0.00	35	4.95	4.93	-35	839	-4.17%
2018/12/26	35	4.99	0	0.00	4.95	35	830	4.21%
2018/12/24	10	4.90	0	0.00	4.91	10	824	1.21%
2018/12/21	16	4.82	0	0.00	4.87	16	817	1.96%
2018/12/18	1	5.00	0	0.00	5.02	1	817	0.12%
2018/12/17	0	5.09	0	0.00	5.11	0	814	0.00%
2018/12/14	5	5.18	0	0.00	5.18	5	810	0.62%
2018/12/07	0	0.00	2	5.36	5.37	-2	788	-0.25%
2018/12/06	20	5.74	6	5.67	5.50	14	761	1.84%
2018/12/05	19	5.63	32	5.59	5.63	-13	660	-1.97%
2018/12/04	12	5.15	0	0.00	5.12	12	551	2.18%
2018/11/21	2	4.48	0	0.00	4.49	2	449	0.44%
2018/11/06	1	4.48	0	0.00	4.48	1	564	0.18%
2018/10/30	2	4.23	0	0.00	4.26	2	574	0.35%
2018/10/29	38	4.31	0	0.00	4.27	38	572	6.64%
2018/10/16	0	0.00	1	4.69	4.69	-1	551	-0.18%
2018/10/04	0	0.00	21	4.97	4.93	-21	551	-3.81%
2018/09/26	0	0.00	20	5.08	5.05	-20	607	-3.29%
2018/09/25	0	0.00	20	5.08	5.02	-20	614	-3.26%
2018/09/21	0	0.00	10	5.10	5.10	-10	613	-1.63%
2018/09/20	0	0.00	90	4.98	4.99	-90	626	-14.36%
2018/09/19	0	0.00	35	5.02	5.03	-35	634	-5.52%
2018/09/18	0	0.00	40	4.99	5.05	-40	638	-6.27%
2018/09/17	0	0.00	42	4.98	4.93	-42	672	-6.25%
2018/09/14	0	0.00	20	4.89	5.02	-20	682	-2.93%
2018/09/13	0	0.00	20	4.88	4.85	-20	689	-2.90%
2018/09/11	0	0.00	124	4.82	4.89	-124	722	-17.17%	大賣/鉅額交易
2018/09/06	0	0.00	3	5.07	5.05	-3	755	-0.40%
2018/09/05	0	0.00	20	5.14	5.10	-20	812	-2.46%
2018/08/24	2	5.48	10	5.31	5.29	-8	1,560	-0.51%
2018/08/22	0	0.00	40	5.08	5.10	-40	2,024	-1.98%
2018/08/21	0	0.00	20	5.04	5.00	-20	2,121	-0.94%
2018/08/10	0	0.00	25	5.11	5.11	-25	2,278	-1.10%
2018/07/11	0	0.00	5	5.62	5.56	-5	2,739	-0.18%
2018/07/06	0	0.00	2	5.13	5.20	-2	2,702	-0.07%
2018/07/03	10	5.40	0	0.00	5.36	10	2,692	0.37%
2018/07/02	5	5.46	0	0.00	5.47	5	2,681	0.19%
2018/06/28	13	5.59	0	0.00	5.60	13	2,652	0.49%
2018/06/27	22	5.72	0	0.00	5.72	22	2,643	0.83%
2018/06/26	3	5.60	0	0.00	5.68	3	2,636	0.11%
2018/06/20	10	6.08	0	0.00	6.08	10	2,556	0.39%
2018/06/19	0	0.00	7	6.30	6.28	-7	2,530	-0.28%
2018/06/15	2	6.30	0	0.00	6.22	2	2,509	0.08%
2018/06/12	100	6.98	0	0.00	6.78	100	2,425	4.12%
2018/06/11	19	6.06	2	6.78	6.78	17	2,298	0.74%
2018/06/08	22	6.27	1	6.28	6.17	21	2,166	0.97%
2018/06/07	65	6.54	15	6.53	6.50	50	2,117	2.36%
2018/06/06	20	6.66	1	6.75	6.67	19	2,069	0.92%
2018/06/05	250	6.76	1	6.75	6.75	249	2,038	12.22%	大買/鉅額交易
2018/06/04	50	6.53	73	6.53	6.49	-23	1,967	-1.17%
2018/06/01	69	7.02	5	6.90	6.83	64	1,879	3.41%
2018/05/31	22	6.65	5	6.65	6.71	17	1,686	1.01%
2018/05/30	2	5.91	7	6.10	6.10	-5	1,422	-0.35%
2018/05/28	0	0.00	10	5.05	5.05	-10	1,068	-0.94%
2018/05/24	0	0.00	2	5.07	5.10	-2	1,030	-0.19%
2018/05/22	0	0.00	17	5.15	5.09	-17	998	-1.70%
2018/05/21	2	5.35	0	0.00	5.32	2	957	0.21%
2018/05/18	0	0.00	1	5.42	5.44	-1	924	-0.11%
2018/05/17	22	5.72	0	0.00	5.63	22	865	2.54%
2018/05/16	14	5.29	10	5.16	5.31	4	680	0.59%
2018/05/15	2	4.83	0	0.00	4.83	2	546	0.37%
2018/05/14	0	0.00	2	4.95	4.95	-2	487	-0.41%
2018/04/30	0	0.00	1	4.52	4.53	-1	447	-0.22%
2018/04/10	0	4.52	0	0.00	4.56	0	450	0.00%
2018/04/02	1	4.55	0	0.00	4.57	1	448	0.22%
2018/03/20	0	0.00	1	4.63	4.63	-1	444	-0.23%
2018/03/02	0	4.60	0	0.00	4.62	0	419	0.00%
2018/01/29	1	4.94	0	0.00	4.90	1	384	0.26%
2018/01/24	10	4.84	5	4.84	4.89	5	341	1.47%
2018/01/08	1	4.72	0	0.00	4.76	1	316	0.32%