基泰 (2538)-華南永昌券商分點個股進出

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

基泰

(2538)

可現股當沖

股價
15.65
漲跌
▲0.60
漲幅
+3.99%
成交量
6,586張
產業
上市營建類股
155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

基泰 (2538)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/18	23	15.84	19	15.90	15.65	4	1,016	0.39%
2024/04/15	0	0.00	2	15.40	15.35	-2	919	-0.22%
2024/04/08	5	14.90	0	0.00	15.05	5	922	0.54%
2024/04/01	17	14.53	0	0.00	14.55	17	903	1.88%
2024/03/29	0	0.00	1	15.15	15.00	-1	854	-0.12%
2024/03/25	5	15.26	0	0.00	15.35	5	875	0.57%
2024/03/22	0	0.00	1	15.35	15.35	-1	905	-0.11%
2024/03/21	1	15.35	0	0.00	15.30	1	922	0.11%
2024/03/20	0.8	15.55	0	0.00	15.20	0.8	942	0.08%
2024/03/14	10	15.80	5	15.75	15.60	5	1,028	0.49%
2024/03/13	0	0.00	5	16.10	16.20	-5	1,024	-0.49%
2024/03/11	0	0.00	2	16.20	16.10	-2	1,041	-0.19%
2024/03/08	0	0.00	6	16.25	16.35	-6	1,055	-0.57%
2024/03/07	0	0.00	25.1	16.13	16.40	-25.1	1,116	-2.25%
2024/03/06	0	0.00	17	15.92	15.95	-17	1,107	-1.54%
2024/03/05	1	15.80	0	0.00	15.90	1	1,139	0.09%
2024/03/04	0	0.00	0.4	15.25	15.35	-0.4	1,179	-0.03%
2024/03/01	0	0.00	0.1	15.40	15.35	-0.1	1,241	-0.01%
2024/02/27	50	15.40	0	15.65	15.40	50	1,335	3.74%
2024/02/26	0	15.70	0	0.00	15.65	0	1,360	0.00%
2024/02/19	0.1	15.75	3	15.55	15.80	-2.9	1,460	-0.20%
2024/02/15	0.1	15.50	0	15.50	15.30	0.1	1,505	0.01%
2024/01/12	0	0.00	1	15.85	15.85	-1	1,934	-0.05%
2024/01/10	0	0.00	16	16.00	15.90	-16	1,978	-0.81%
2024/01/08	0	0.00	17	16.40	16.30	-17	2,027	-0.84%
2023/12/25	5	15.40	0	0.00	15.50	5	4,542	0.11%
2023/12/13	0	0.00	5	15.60	15.80	-5	5,323	-0.09%
2023/12/12	13	15.68	0	0.00	15.60	13	5,396	0.24%
2023/12/11	25	16.00	10	16.23	16.10	15	5,466	0.27%
2023/12/08	8	16.21	0	0.00	16.30	8	5,616	0.14%
2023/12/07	5	16.30	0	0.00	16.45	5	6,324	0.08%
2023/12/06	20	16.35	0	0.00	16.40	20	6,381	0.31%
2023/12/05	0	0.00	17	16.18	16.40	-17	6,379	-0.27%
2023/12/04	7	16.20	5	16.25	16.35	2	6,369	0.03%
2023/11/30	0	0.00	2	16.70	16.75	-2	6,286	-0.03%
2023/11/29	0	0.00	49	16.56	16.70	-49	6,255	-0.78%
2023/11/28	0	0.00	38	16.29	16.45	-38	6,205	-0.61%
2023/11/27	40	16.00	246	15.97	16.05	-206	6,158	-3.34%	大賣/鉅額交易
2023/11/24	55	15.50	145	15.79	15.70	-90	6,137	-1.47%	大賣/
2023/11/22	0	0.00	9	15.55	15.55	-9	6,102	-0.15%
2023/11/20	0	15.30	0	0.00	15.35	0	6,208	0.00%
2023/11/16	14	15.09	0	0.00	15.30	14	6,288	0.22%
2023/11/15	0	0.00	17	15.14	15.25	-17	6,339	-0.27%
2023/11/14	5	15.10	0	0.00	15.00	5	6,355	0.08%
2023/11/13	5	14.50	22	14.67	14.70	-17	6,353	-0.27%
2023/11/10	19	14.83	0	0.00	14.75	19	6,336	0.30%
2023/11/08	7	15.19	0	0.00	15.15	7	6,377	0.11%
2023/11/03	35	15.31	20	15.15	15.20	15	6,394	0.23%
2023/11/01	0	0.00	9	15.30	15.35	-9	6,337	-0.14%
2023/10/31	20	15.13	175	15.00	15.05	-155	6,319	-2.45%	大賣/鉅額交易
2023/10/27	15	15.15	1	15.15	15.15	14	6,245	0.22%
2023/10/26	15	15.00	2	14.95	14.85	13	6,201	0.21%
2023/10/25	10	14.90	7	14.80	14.85	3	6,174	0.05%
2023/10/24	10	14.80	0	0.00	14.80	10	6,159	0.16%
2023/10/23	11	14.59	0	0.00	14.55	11	6,131	0.18%
2023/10/20	17	14.70	1.1	14.50	14.80	15.9	6,110	0.26%
2023/10/19	30	14.40	0	0.00	14.50	30	6,082	0.49%
2023/10/18	30	14.53	5	14.60	14.60	25	6,064	0.41%
2023/10/17	11	14.26	0	0.00	14.40	11	6,029	0.18%
2023/10/16	147	14.31	0	0.00	14.35	147	5,994	2.45%	大買/鉅額交易
2023/10/13	36	14.52	0	14.65	14.25	36	5,950	0.60%
2023/10/12	9	14.43	3	14.65	14.50	6	5,839	0.10%
2023/10/11	20	15.15	11	15.20	15.15	9	5,675	0.16%
2023/10/06	50	15.59	17	15.49	15.40	33	5,520	0.60%
2023/10/05	252	16.58	65	16.33	16.00	187	5,245	3.57%	大買/鉅額交易
2023/10/04	48	15.34	36.2	15.57	15.70	11.8	4,148	0.28%
2023/10/03	27.7	15.36	52	15.53	15.95	-24.3	3,801	-0.64%
2023/10/02	15	14.32	17	14.48	14.50	-2	3,522	-0.06%
2023/09/28	0	0.00	0.1	14.25	14.30	-0.1	3,471	0.00%
2023/09/27	8	14.03	18	14.27	14.40	-10	3,390	-0.29%
2023/09/26	14	14.06	30	14.12	13.90	-16	3,198	-0.50%
2023/09/25	1	13.10	10	13.10	13.15	-9	2,952	-0.30%
2023/09/22	10	12.95	0	0.00	12.85	10	2,901	0.34%
2023/09/21	1	13.20	0	0.00	13.30	1	2,830	0.04%
2023/09/20	22.5	13.31	11	13.35	13.35	11.5	2,767	0.42%
2023/09/19	4	13.15	111	13.28	13.25	-107	2,685	-3.98%	大賣/鉅額交易
2023/09/18	13	12.98	36.1	12.93	12.90	-23.1	2,597	-0.89%
2023/09/15	23	12.82	3	12.82	12.85	20	2,501	0.80%
2023/09/14	23	12.65	17	12.84	12.80	6	2,413	0.25%
2023/09/13	9	12.54	16	12.58	12.85	-7	2,297	-0.30%
2023/09/12	623.1	12.53	177.3	12.49	12.60	445.7	2,077	21.45%	大買/大賣/鉅額交易
2023/09/11	13.2	12.05	0	0.00	12.05	13.2	1,336	0.99%
2023/09/08	1.1	13.35	1	13.35	13.35	0.1	1,274	0.01%
2023/09/07	6	14.65	0	0.00	14.80	6	1,234	0.49%
2023/09/06	26	14.77	0	0.00	15.05	26	1,219	2.13%
2023/09/05	0	0.00	0	14.50	14.50	0	1,187	0.00%
2023/09/04	0	0.00	10	14.55	14.65	-10	1,171	-0.85%
2023/08/31	1	14.35	2	14.35	14.35	-1	1,160	-0.09%
2023/08/30	3	14.50	0	14.70	14.40	3	1,154	0.26%
2023/08/29	0	0.00	5.2	14.90	14.90	-5.2	1,126	-0.46%
2023/08/28	1	15.10	6	15.10	15.10	-5	1,115	-0.45%
2023/08/25	0	0.00	2	15.00	15.00	-2	1,099	-0.18%
2023/08/24	3	14.70	5.1	15.56	14.45	-2.1	1,062	-0.19%
2023/08/23	12	15.70	24	15.47	15.65	-12	951	-1.26%
2023/08/22	0	0.00	2	14.88	14.85	-2	873	-0.23%
2023/08/21	19	14.75	41	14.64	14.75	-22	845	-2.60%
2023/08/18	1	14.10	7	14.23	14.10	-6	782	-0.77%
2023/08/17	14	13.95	17	13.85	13.95	-3	750	-0.40%
2023/08/16	0	0.00	1	13.80	13.70	-1	721	-0.14%
2023/08/15	0.1	13.60	9	13.62	13.75	-8.9	704	-1.26%
2023/08/14	5.1	13.77	40	13.53	13.50	-34.9	666	-5.24%
2023/08/11	5	12.95	71	12.91	13.10	-66	584	-11.29%
2023/07/26	0.1	12.15	0	0.00	12.05	0.1	675	0.01%
2023/07/24	1	12.05	0	0.00	12.00	1	694	0.14%
2023/07/18	35	11.95	0	0.00	12.00	35	696	5.03%
2023/07/17	0	0.00	2	12.00	12.00	-2	699	-0.29%
2023/07/14	5	12.00	0	0.00	12.05	5	699	0.71%
2023/07/13	32	12.05	0	0.00	12.00	32	707	4.52%
2023/07/12	2	12.15	0	0.00	12.15	2	701	0.28%
2023/07/11	30	12.20	1	12.20	12.20	29	699	4.15%
2023/07/10	40	12.25	0	0.00	12.20	40	701	5.70%
2023/07/07	185	12.31	0	0.00	12.30	185	703	26.31%	大買/鉅額交易
2023/07/06	1	12.35	0	0.00	12.35	1	700	0.14%
2023/07/04	2	12.60	0	0.00	12.55	2	692	0.29%
2023/06/08	0	0.00	1	13.15	13.10	-1	720	-0.14%
2023/06/07	2	13.10	0	0.00	13.10	2	726	0.28%
2023/05/30	1	13.00	0	0.00	12.90	1	721	0.14%
2023/05/29	0	0.00	1	12.95	13.00	-1	739	-0.14%
2023/05/22	0	0.00	2	12.90	12.90	-2	722	-0.28%
2023/05/19	0	0.00	3	12.90	12.85	-3	720	-0.42%
2023/05/16	3	13.20	4	13.10	13.00	-1	704	-0.14%
2023/05/15	0	0.00	6	12.84	12.75	-6	676	-0.89%
2023/05/12	0	0.00	3	12.85	12.75	-3	665	-0.45%
2023/05/11	0	0.00	5	12.80	12.70	-5	656	-0.76%
2023/05/10	0	13.10	0	0.00	12.70	0	651	0.00%
2023/05/09	0	0.00	3	12.90	12.80	-3	654	-0.46%
2023/05/08	0	0.00	3	12.85	12.85	-3	657	-0.46%
2023/05/04	1	12.85	15	12.87	12.85	-14	637	-2.20%
2023/05/03	0	0.00	5	13.45	13.50	-5	601	-0.83%
2023/05/02	0	0.00	12	13.60	13.50	-12	599	-2.00%
2023/04/28	0.1	13.40	3	13.45	13.45	-3	593	-0.50%
2023/04/25	0	13.40	0	0.00	13.05	0	568	0.00%
2023/04/19	0.1	13.30	0	0.00	13.25	0.1	576	0.02%
2023/04/18	0	0.00	12	13.45	13.35	-12	577	-2.08%
2023/04/17	0	0.00	4	13.10	13.10	-4	573	-0.70%
2023/04/13	0	0.00	1	13.00	13.00	-1	588	-0.17%
2023/04/12	0	0.00	1	13.15	13.15	-1	588	-0.17%
2023/04/11	0	13.25	0	0.00	13.15	0	598	0.00%
2023/04/06	0	12.98	0	0.00	12.85	0	598	0.00%
2023/03/29	0.1	12.50	0	0.00	12.60	0.1	580	0.02%
2023/03/20	2	12.50	0	0.00	12.50	2	588	0.34%
2023/03/15	0	13.15	0	0.00	13.05	0	527	0.00%
2023/03/14	1	13.00	0	0.00	13.00	1	529	0.19%
2023/03/13	1	13.10	0	13.35	13.10	1	523	0.19%
2023/03/09	1	13.40	0	0.00	13.40	1	507	0.20%
2023/03/08	1	13.50	5	13.50	13.50	-4	500	-0.80%
2023/03/06	0	13.30	0	0.00	13.25	0	484	0.00%
2023/03/02	0	13.20	0	0.00	13.25	0	477	0.00%
2023/03/01	0	0.00	1	13.30	13.30	-1	476	-0.21%
2023/02/22	1	13.05	0	0.00	13.05	1	446	0.22%
2023/02/20	0	0.00	40	12.95	13.00	-40	454	-8.80%
2023/02/16	0	13.45	0	0.00	12.95	0	464	0.00%
2023/02/15	0	12.90	20	12.95	12.95	-20	473	-4.22%
2023/02/13	0.1	13.00	155	12.88	12.85	-154.9	481	-32.15%	大賣/鉅額交易
2023/02/10	0	13.20	0	0.00	13.30	0	464	0.00%
2023/02/09	100	13.34	1	13.35	13.40	99	464	21.30%
2023/02/08	20	13.08	0	0.00	13.20	20	460	4.34%
2023/02/07	70	13.06	0	0.00	13.15	70	460	15.20%
2023/02/06	40	12.95	0	0.00	13.05	40	458	8.73%
2023/02/03	30	12.95	3	12.95	13.05	27	457	5.91%
2023/02/02	0	13.08	0	0.00	13.05	0	458	0.00%
2023/02/01	93	12.95	0	0.00	13.00	93	466	19.92%
2023/01/30	178	12.70	0	0.00	12.70	178	471	37.74%	大買/鉅額交易
2023/01/17	35	12.55	0	0.00	12.65	35	476	7.35%
2023/01/16	25	12.55	1	12.70	12.65	24	487	4.92%
2023/01/09	20	13.05	0	0.00	13.10	20	587	3.41%
2023/01/06	20	13.01	0	0.00	13.05	20	589	3.39%
2023/01/05	5	13.25	0	0.00	13.05	5	622	0.80%
2023/01/04	90	13.13	0	0.00	13.20	90	624	14.41%
2022/12/30	0	13.35	0	0.00	12.65	0	658	0.00%
2022/12/29	2	12.70	2	12.75	12.65	0	691	0.00%
2022/12/28	2	12.60	0	0.00	12.50	2	706	0.28%
2022/12/21	25	11.90	0	0.00	11.90	25	938	2.66%
2022/12/20	25	12.00	0	0.00	11.90	25	943	2.65%
2022/12/19	2	12.15	0	0.00	12.10	2	966	0.21%
2022/12/14	25	12.05	0	0.00	12.10	25	997	2.51%
2022/11/15	2	12.15	0	0.00	12.20	2	1,476	0.14%
2022/11/01	3	11.20	0	0.00	11.25	3	1,586	0.19%
2022/10/24	2	11.10	0	0.00	11.25	2	1,621	0.12%
2022/10/21	2	11.18	4	11.00	10.90	-2	1,627	-0.12%
2022/10/20	18	11.94	0	0.00	11.40	18	1,599	1.13%
2022/10/14	0	13.45	0	0.00	12.45	0	1,554	0.00%
2022/10/13	6	12.43	0	0.00	12.30	6	1,553	0.39%
2022/10/12	5	12.55	0	0.00	12.55	5	1,522	0.33%
2022/10/11	3	12.60	6	12.56	12.60	-3	1,521	-0.20%
2022/10/07	7	12.89	0	0.00	12.75	7	1,500	0.47%
2022/10/05	5	12.75	2.1	12.75	12.75	2.9	1,436	0.20%
2022/10/04	22	12.75	12	12.64	12.70	10	1,415	0.71%
2022/09/26	0	0.00	10	13.80	13.70	-10	1,272	-0.79%
2022/09/22	0	14.05	0	0.00	13.95	0	1,377	0.00%
2022/09/21	0	14.05	0	0.00	14.00	0	1,366	0.00%
2022/09/20	40	14.00	0	0.00	14.10	40	1,361	2.94%
2022/09/13	45	14.40	0	0.00	14.40	45	1,324	3.40%
2022/09/08	3	14.30	0	0.00	14.25	3	1,333	0.22%
2022/09/02	80	14.23	0	0.00	14.00	80	1,342	5.96%
2022/08/30	0	14.40	0	0.00	14.40	0	1,313	0.00%
2022/08/26	40	14.35	0	0.00	14.15	40	1,308	3.06%
2022/08/25	332	14.63	6	14.80	14.40	326	1,278	25.49%	大買/鉅額交易
2022/08/24	0	0.00	16	14.42	14.55	-16	1,247	-1.28%
2022/08/23	290	14.56	14	14.54	14.15	276	1,232	22.40%	大買/鉅額交易
2022/08/22	79	14.00	1	13.85	14.10	78	1,161	6.72%
2022/08/19	184	13.77	2	13.80	13.85	182	1,133	16.05%	大買/鉅額交易
2022/08/18	240	13.79	2	13.75	13.80	238	1,130	21.05%	大買/鉅額交易
2022/08/17	100	13.63	2	13.70	13.65	98	1,120	8.75%
2022/08/16	0	0.00	1	13.65	13.70	-1	1,160	-0.09%
2022/08/12	180	13.30	11	13.35	13.35	169	1,156	14.61%	大買/鉅額交易
2022/08/11	329	13.30	0	0.00	13.30	329	1,170	28.12%	大買/鉅額交易
2022/08/10	17	13.00	0	0.00	13.15	17	1,163	1.46%
2022/08/09	173	13.02	0	0.00	13.05	173	1,191	14.52%	大買/鉅額交易
2022/08/08	369	12.87	0	0.00	12.90	369	1,209	30.52%	大買/鉅額交易
2022/08/05	30	13.00	0	0.00	12.95	30	1,202	2.49%
2022/08/03	220	13.06	1	13.05	13.05	219	1,216	18.01%	大買/鉅額交易
2022/08/02	305	13.06	10	13.10	13.15	295	1,218	24.21%	大買/鉅額交易
2022/08/01	0	0.00	2	13.25	13.20	-2	1,221	-0.16%
2022/07/29	0	0.00	25	13.22	13.20	-25	1,232	-2.03%
2022/07/28	0	0.00	16	12.96	12.95	-16	1,205	-1.33%
2022/07/27	0	0.00	12	12.85	12.90	-12	1,200	-1.00%
2022/07/26	0	0.00	1	12.75	12.70	-1	1,204	-0.08%
2022/07/25	0	0.00	14	12.91	12.95	-14	1,207	-1.16%
2022/07/18	5	12.55	0	0.00	12.55	5	1,226	0.41%
2022/07/08	1	12.45	0	0.00	12.45	1	1,245	0.08%
2022/07/06	1	12.60	4	12.50	12.45	-3	1,257	-0.24%
2022/07/05	4	12.74	0	0.00	12.75	4	1,320	0.30%
2022/07/04	0	0.00	0.1	13.20	13.10	-0.1	1,355	-0.01%
2022/07/01	22	13.02	18.1	13.31	12.75	3.9	1,311	0.30%
2022/06/24	1	12.35	0	0.00	12.40	1	1,227	0.08%
2022/06/20	0	12.75	0	0.00	12.35	0	1,260	0.00%
2022/06/14	30	12.90	0	0.00	13.05	30	1,544	1.94%
2022/06/13	0	13.10	0	0.00	13.00	0	1,552	0.00%
2022/06/10	0	13.50	0	0.00	13.40	0	1,542	0.00%
2022/06/09	0	0.00	9	13.55	13.55	-9	1,536	-0.59%
2022/06/07	0	0.00	1	13.80	13.60	-1	1,536	-0.07%
2022/06/01	0	0.00	5	13.35	13.30	-5	1,501	-0.33%
2022/05/30	0	13.50	1.1	13.28	13.35	-1.1	1,478	-0.07%
2022/05/26	0	0.00	1	13.30	13.25	-1	1,455	-0.07%
2022/05/24	9	13.38	4	13.35	13.25	5	1,455	0.34%
2022/05/23	0	13.20	0	0.00	13.05	0	1,428	0.00%
2022/05/18	0	0.00	2	12.95	13.00	-2	1,391	-0.14%
2022/05/17	11	13.10	11.1	12.85	13.05	-0.1	1,381	-0.01%
2022/05/16	0	12.68	0.1	12.80	12.85	-0.1	1,351	-0.01%
2022/05/12	5	12.25	0	0.00	12.20	5	1,321	0.38%
2022/05/11	141	12.16	0	0.00	12.25	141	1,314	10.73%	大買/鉅額交易
2022/05/10	135	12.11	0	0.00	12.20	135	1,309	10.31%	大買/鉅額交易
2022/05/09	116	12.13	0	0.00	12.10	116	1,302	8.90%	大買/鉅額交易
2022/05/06	20	12.25	0	0.00	12.30	20	1,288	1.55%
2022/05/05	3	12.30	0	0.00	12.35	3	1,282	0.23%
2022/05/04	22	12.20	0.3	12.20	12.25	21.7	1,280	1.69%
2022/05/03	0	0.00	0	12.20	12.25	0	1,277	0.00%
2022/04/29	20	12.30	61	12.40	12.30	-41	1,284	-3.19%
2022/04/28	2	12.25	4	12.34	12.30	-2	1,291	-0.16%
2022/04/27	0	12.55	203	12.50	12.35	-203	1,292	-15.71%	大賣/鉅額交易
2022/04/25	1	12.55	0	0.00	12.60	1	1,303	0.08%
2022/04/22	2	12.80	0	0.00	12.85	2	1,296	0.15%
2022/04/21	4	13.00	69	13.00	12.90	-65	1,293	-5.03%
2022/04/20	1	12.75	0	0.00	12.75	1	1,283	0.08%
2022/04/18	0	12.75	2	12.68	12.65	-2	1,303	-0.15%
2022/04/15	1	12.70	1	12.70	12.75	0	1,315	0.00%
2022/04/14	0	0.00	0	12.70	12.70	0	1,334	0.00%
2022/04/13	7	12.75	0	12.75	12.75	7	1,333	0.52%
2022/04/12	1	12.90	0	0.00	12.85	1	1,325	0.08%
2022/04/11	17	13.40	19	13.44	13.15	-2	1,334	-0.15%
2022/04/08	0	0.00	24	13.18	13.20	-24	1,313	-1.83%
2022/04/07	0	12.85	0	0.00	12.80	0	1,282	0.00%
2022/04/06	1	12.75	0	0.00	12.85	1	1,285	0.08%
2022/04/01	2	12.70	0	0.00	12.75	2	1,285	0.16%
2022/03/31	1	12.70	0	0.00	12.85	1	1,307	0.08%
2022/03/30	1	12.55	0	0.00	12.60	1	1,295	0.08%
2022/03/28	2	12.40	5	12.40	12.50	-3	1,296	-0.23%
2022/03/24	4	12.70	0	0.00	12.70	4	1,330	0.30%
2022/03/23	0	0.00	5	12.80	12.80	-5	1,388	-0.36%
2022/03/22	5	13.10	0	0.00	12.90	5	1,422	0.35%
2022/03/18	20	12.79	24	12.78	12.85	-4	1,469	-0.27%
2022/03/17	17	13.02	12	13.27	13.25	5	1,402	0.36%
2022/03/16	5	12.10	1	12.20	12.20	4	1,229	0.33%
2022/03/09	0	0.00	5	12.10	12.15	-5	1,410	-0.35%
2022/03/08	10	11.95	15	11.97	12.00	-5	1,507	-0.33%
2022/03/07	70	12.17	0	0.00	12.10	70	1,671	4.19%
2022/03/01	0	12.60	0	0.00	12.45	0	2,163	0.00%
2022/02/25	0	12.95	10	12.30	12.30	-10	2,252	-0.44%
2022/02/24	21	12.23	12	12.25	12.30	9	2,266	0.40%
2022/02/23	0	12.80	0	0.00	12.70	0	2,265	0.00%
2022/02/22	2	12.25	0	0.00	12.35	2	2,266	0.09%
2022/02/21	0	12.45	0	0.00	12.40	0	2,271	0.00%
2022/02/18	0	12.28	0	0.00	12.30	0	2,312	0.00%
2022/02/17	5.1	12.10	3	12.20	12.20	2.1	2,336	0.09%
2022/02/16	0	12.20	7	12.20	12.15	-7	2,352	-0.30%
2022/02/15	3	12.10	0	0.00	12.15	3	2,376	0.13%
2022/02/14	20	12.15	0	0.00	12.15	20	2,403	0.83%
2022/02/11	0	12.40	0	0.00	12.45	0	2,435	0.00%
2022/02/10	7	12.31	0	0.00	12.35	7	2,453	0.29%
2022/02/09	0	12.45	0	0.00	12.35	0	2,495	0.00%
2022/02/08	0	12.30	0	0.00	12.35	0	2,649	0.00%
2022/02/07	0	0.00	10	12.30	12.20	-10	2,723	-0.37%
2022/01/24	15	11.85	10.1	11.90	11.95	4.9	2,986	0.16%
2022/01/21	33	11.95	10	12.05	11.90	23	3,003	0.77%
2022/01/19	41	12.03	12	12.00	12.05	29	3,106	0.93%
2022/01/18	103	12.23	0	0.00	12.20	103	3,240	3.18%	大買/鉅額交易
2022/01/14	48	12.20	0	0.00	12.25	48	3,985	1.20%
2022/01/13	11	12.35	8	12.40	12.30	3	4,258	0.07%
2022/01/12	0	0.00	2	12.25	12.30	-2	4,412	-0.05%
2022/01/10	70	12.25	7	12.30	12.35	63	4,695	1.34%
2022/01/07	51	12.20	0	0.00	12.20	51	4,762	1.07%
2022/01/06	59	12.41	0	0.00	12.40	59	4,858	1.21%
2022/01/05	2	12.50	1	12.50	12.55	1	4,873	0.02%
2022/01/04	1	12.45	1	12.55	12.55	0	4,891	0.00%
2022/01/03	150	12.19	0	0.00	12.25	150	4,913	3.05%	大買/鉅額交易
2021/12/30	30	12.60	0	0.00	12.60	30	4,899	0.61%
2021/12/28	37.1	12.37	7	12.45	12.45	30.1	4,939	0.61%
2021/12/27	97	12.40	7	12.45	12.35	90	4,958	1.82%
2021/12/24	30	12.30	4	12.35	12.35	26	4,972	0.52%
2021/12/23	10	12.33	5	12.45	12.40	5	5,007	0.10%
2021/12/21	22.1	12.40	0	0.00	12.40	22.1	5,115	0.43%
2021/12/17	13	12.52	0	0.00	12.55	13	5,137	0.25%
2021/12/16	65	12.76	2	12.88	12.75	63	5,076	1.24%
2021/12/15	81	12.87	5	13.12	12.85	76	5,051	1.50%
2021/12/14	46	13.02	5	13.00	13.00	41	5,009	0.82%
2021/12/13	7	13.18	0	0.00	13.15	7	4,993	0.14%
2021/12/10	6	13.25	0	0.00	13.25	6	4,989	0.12%
2021/12/09	31	13.44	5	13.59	13.25	26	4,986	0.52%
2021/12/08	5	13.77	0	0.00	13.80	5	4,932	0.10%
2021/12/07	22	13.85	2	13.70	13.80	20	4,931	0.41%
2021/12/06	31	13.80	20	13.85	13.80	11	4,924	0.22%
2021/12/03	37	14.05	0	0.00	14.00	37	4,919	0.75%
2021/12/02	48	14.36	1	14.25	14.25	47	4,886	0.96%
2021/12/01	57	15.05	18	15.52	14.85	39	4,861	0.80%
2021/11/30	180	15.01	16.6	14.88	15.05	163.4	4,730	3.45%	大買/鉅額交易
2021/11/29	2	13.85	5	14.04	14.05	-3	4,662	-0.06%
2021/11/26	14	14.40	20	14.60	14.35	-6	4,640	-0.13%
2021/11/25	32	14.52	28.1	14.59	14.65	3.9	4,662	0.08%
2021/11/24	35	13.70	8	13.68	14.05	27	4,731	0.57%
2021/11/23	0	0.00	4	13.18	13.25	-4	4,709	-0.08%
2021/11/22	1	12.95	0	0.00	13.15	1	4,726	0.02%
2021/11/19	63	12.95	0	0.00	13.00	63	4,717	1.34%
2021/11/18	0	0.00	1	13.05	13.10	-1	4,705	-0.02%
2021/11/16	2	13.40	5	13.37	13.25	-3	4,679	-0.06%
2021/11/15	0	0.00	1	13.10	13.15	-1	4,675	-0.02%
2021/11/12	1	13.30	1	13.10	13.20	0	4,702	0.00%
2021/11/11	2	13.23	0	0.00	12.95	2	4,753	0.04%
2021/11/10	6	12.96	0	0.00	13.10	6	4,815	0.12%
2021/11/09	6	12.90	0	0.00	12.90	6	4,863	0.12%
2021/11/08	2	13.05	5	12.96	13.05	-3	4,921	-0.06%
2021/11/05	32	12.91	0	0.00	12.80	32	5,136	0.62%
2021/11/04	12	13.31	0	0.00	13.25	12	5,041	0.24%
2021/11/03	2	13.55	0	0.00	13.55	2	5,071	0.04%
2021/11/02	0	0.00	20	12.68	13.15	-20	5,023	-0.40%
2021/11/01	23	12.56	0	0.00	12.55	23	4,959	0.46%
2021/10/29	0	0.00	12	13.10	13.10	-12	4,841	-0.25%
2021/10/28	0	0.00	2	13.25	13.30	-2	4,816	-0.04%
2021/10/27	29	13.33	0	0.00	13.35	29	4,786	0.61%
2021/10/26	16	13.35	0	0.00	13.10	16	4,820	0.33%
2021/10/25	18	13.89	2	13.93	13.60	16	4,787	0.33%
2021/10/22	60	14.17	79	14.25	14.45	-19	4,576	-0.42%
2021/10/21	63	13.35	40	13.36	13.50	23	4,028	0.57%
2021/10/20	6	12.67	8.6	12.54	12.50	-2.6	3,747	-0.07%
2021/10/18	29	11.97	46	12.50	11.40	-17	3,533	-0.48%
2021/10/15	6	12.04	0	0.00	11.95	6	3,278	0.18%
2021/10/14	11	12.56	86	12.58	12.15	-75	3,193	-2.35%
2021/10/13	0	0.00	83	12.31	12.40	-83	3,076	-2.70%
2021/10/12	8	12.44	5	12.30	12.25	3	3,061	0.10%
2021/10/07	60	12.20	1	12.10	12.20	59	2,995	1.97%
2021/10/06	0	0.00	1	12.15	12.10	-1	2,962	-0.03%
2021/10/05	0	0.00	1	12.55	12.55	-1	2,939	-0.03%
2021/10/01	0	0.00	3	12.85	12.95	-3	2,871	-0.10%
2021/09/30	11	12.86	0	0.00	12.95	11	2,835	0.39%
2021/09/29	9	13.01	2	12.85	13.10	7	2,791	0.25%
2021/09/28	0	0.00	6	12.75	12.75	-6	2,681	-0.22%
2021/09/27	11	12.61	12	12.63	12.50	-1	2,665	-0.04%
2021/09/24	1	12.55	1	12.35	12.40	0	2,609	0.00%
2021/09/23	1	12.30	1	12.25	12.25	0	2,596	0.00%
2021/09/16	2	12.33	0	0.00	12.20	2	2,572	0.08%
2021/09/15	0	0.00	1	12.35	12.35	-1	2,563	-0.04%
2021/09/14	6	12.55	6	12.80	12.60	0	2,549	0.00%
2021/09/13	2	12.30	6	12.68	12.65	-4	2,519	-0.16%
2021/09/09	0	0.00	2	11.90	12.00	-2	2,461	-0.08%
2021/09/08	0	0.00	50	11.80	11.80	-50	2,443	-2.05%
2021/09/07	0	0.00	11	12.27	12.35	-11	2,392	-0.46%
2021/09/06	18	12.75	6	13.03	12.35	12	2,376	0.50%
2021/09/03	5	12.34	0	0.00	12.45	5	2,301	0.22%
2021/09/02	3	12.27	0	0.00	12.20	3	2,256	0.13%
2021/09/01	12	12.50	1	12.65	12.50	11	2,212	0.50%
2021/08/31	61	12.81	13.5	12.56	12.70	47.5	2,161	2.20%
2021/08/30	19.2	13.23	30.3	13.19	13.20	-11.1	2,006	-0.55%
2021/08/27	13	12.00	13	12.05	12.10	0	1,753	0.00%
2021/08/26	1.2	11.80	0	0.00	11.80	1.2	1,692	0.07%
2021/08/24	0	0.00	1	11.30	11.30	-1	1,647	-0.06%
2021/08/20	0	0.00	100	11.02	11.10	-100	1,636	-6.11%
2021/08/19	0	0.00	1	11.15	11.05	-1	1,621	-0.06%
2021/08/18	1	11.20	182	11.08	11.50	-181	1,601	-11.30%	大賣/鉅額交易
2021/08/17	1	11.90	2	11.70	11.35	-1	1,557	-0.06%
2021/08/16	11	12.07	120	12.06	12.10	-109	1,483	-7.35%	大賣/鉅額交易
2021/08/13	68	12.31	159	12.16	12.10	-91	1,395	-6.52%	大賣/
2021/08/12	1	11.95	19	11.96	12.15	-18	1,318	-1.36%
2021/08/11	11.1	12.20	236	12.13	12.10	-224.9	1,239	-18.15%	大賣/鉅額交易
2021/08/10	2	11.05	5	11.05	11.25	-3	991	-0.30%
2021/08/09	20	11.07	312	11.04	11.10	-292	956	-30.51%	大賣/鉅額交易
2021/08/06	0	0.00	140	10.63	10.75	-140	863	-16.21%	大賣/鉅額交易
2021/08/05	0	10.60	0	0.00	10.55	0	861	0.00%
2021/08/04	0	0.00	41.2	10.65	10.55	-41.2	885	-4.65%
2021/08/03	0	0.00	35	10.60	10.65	-35	890	-3.93%
2021/08/02	0	0.00	56	10.58	10.65	-56	900	-6.22%
2021/07/30	1	10.75	45	10.81	10.60	-44	900	-4.89%
2021/07/29	13	10.47	161	10.60	10.60	-148	797	-18.55%	大賣/鉅額交易
2021/07/28	0	9.99	0	0.00	9.97	0	684	0.00%
2021/07/23	1	10.00	0	0.00	9.97	1	743	0.13%
2021/07/20	1	9.93	0	0.00	9.95	1	790	0.13%
2021/07/09	0	0.00	5	9.98	9.98	-5	1,055	-0.47%
2021/07/02	0	0.00	0	9.97	9.94	0	1,151	0.00%
2021/06/30	10	9.93	0	0.00	9.95	10	1,156	0.86%
2021/06/29	32	9.94	0	10.00	9.93	32	1,156	2.77%
2021/06/23	0.5	10.50	0	0.00	9.95	0.5	1,158	0.04%
2021/06/17	0.1	9.98	0	0.00	9.96	0.1	1,166	0.01%
2021/06/16	0.1	9.99	0	0.00	9.95	0.1	1,173	0.00%
2021/06/15	0	0.00	15	9.95	9.96	-15	1,181	-1.27%
2021/06/10	10	9.86	0	0.00	9.86	10	1,195	0.84%
2021/06/09	0.1	9.97	0	0.00	9.84	0.1	1,196	0.00%
2021/06/02	0	10.00	0	0.00	10.00	0	1,206	0.00%
2021/05/28	0	9.99	0	0.00	9.99	0	1,214	0.00%
2021/05/27	0	9.73	0	0.00	9.77	0	1,204	0.00%
2021/05/26	0.1	9.90	0	0.00	9.75	0.1	1,210	0.00%
2021/05/25	0	9.71	0	0.00	9.66	0	1,215	0.00%
2021/05/21	0.1	9.73	0	0.00	9.60	0.1	1,265	0.00%
2021/05/20	2	9.50	0	0.00	9.50	2	1,295	0.15%
2021/05/19	1	9.50	0	0.00	9.62	1	1,289	0.08%
2021/05/18	2.2	9.56	0	0.00	9.68	2.2	1,287	0.17%
2021/05/17	80	9.56	10	9.50	9.25	70	1,277	5.48%
2021/05/14	23	9.94	0	0.00	9.87	23	1,248	1.84%
2021/05/13	41	9.89	0	0.00	9.86	41	1,233	3.33%
2021/05/12	209	10.05	0	0.00	9.96	209	1,212	17.24%	大買/鉅額交易
2021/05/10	1	10.50	0	0.00	10.60	1	1,155	0.09%
2021/05/07	10	10.45	0	0.00	10.50	10	1,147	0.87%
2021/05/05	10	10.35	0	0.00	10.30	10	1,123	0.89%
2021/05/04	32.1	10.30	1	10.50	10.20	31.1	1,121	2.77%
2021/05/03	6	10.50	0	0.00	10.50	6	1,092	0.55%
2021/04/29	11	10.70	0	0.00	10.70	11	1,074	1.02%
2021/04/28	0	0.00	1	10.75	10.80	-1	1,057	-0.09%
2021/04/26	0.1	10.65	0	0.00	10.60	0.1	1,048	0.01%
2021/04/23	0.1	10.90	3	10.85	10.85	-2.9	1,023	-0.28%
2021/04/22	7	11.03	98	11.15	10.90	-91	1,006	-9.04%
2021/04/21	4	10.88	69	10.91	10.90	-65	922	-7.05%
2021/04/20	0	0.00	5	10.90	10.85	-5	891	-0.56%
2021/04/19	0	0.00	0.2	10.30	10.55	-0.2	832	-0.02%
2021/04/16	4	10.35	2	10.35	10.35	2	828	0.24%
2021/04/15	0	0.00	0	10.20	10.20	0	815	0.00%
2021/04/13	12	10.35	0	0.00	10.30	12	803	1.49%
2021/04/12	10	10.10	6	10.15	10.20	4	777	0.51%
2021/04/09	0.3	10.10	0	0.00	10.10	0.3	764	0.04%
2021/04/08	10	10.05	0	0.00	10.10	10	759	1.32%
2021/04/06	1	10.00	0	0.00	10.05	1	751	0.13%
2021/03/29	0	10.00	0	0.00	10.05	0	751	0.00%
2021/03/25	20	10.00	0	0.00	10.05	20	737	2.71%
2021/03/23	40	10.05	0	0.00	10.05	40	741	5.39%
2021/03/19	0	10.20	0	0.00	10.05	0	742	0.00%
2021/03/18	0	10.20	0	0.00	10.15	0	742	0.00%
2021/03/17	0	0.00	36.8	10.12	10.05	-36.8	747	-4.92%
2021/03/16	0.5	10.35	0	0.00	10.20	0.5	755	0.07%
2021/03/15	25	10.05	0	0.00	10.05	25	759	3.29%
2021/03/11	8	10.07	0	0.00	10.10	8	782	1.02%
2021/03/09	0	0.00	1.3	9.98	10.10	-1.3	830	-0.16%
2021/03/08	20	10.00	0	0.00	10.05	20	885	2.26%
2021/03/02	2	9.90	0	0.00	9.88	2	1,341	0.15%
2021/02/26	10	9.94	0	0.00	9.95	10	1,341	0.75%
2021/02/25	0.3	10.45	0	0.00	10.05	0.3	1,335	0.02%
2021/02/24	0	10.15	0	0.00	10.10	0	1,331	0.00%
2021/02/23	11	10.22	0	0.00	10.20	11	1,322	0.83%
2021/02/22	5	9.85	0	0.00	9.94	5	1,274	0.39%
2021/02/18	2	9.93	0	0.00	9.87	2	1,236	0.16%
2021/02/17	0	0.00	1	9.85	9.85	-1	1,230	-0.08%
2021/02/05	2	9.87	0	0.00	9.80	2	1,225	0.16%
2021/02/01	7	9.73	0	0.00	9.72	7	1,222	0.57%
2021/01/21	20	9.96	0	0.00	9.93	20	1,210	1.65%
2021/01/20	20	10.00	0	0.00	9.91	20	1,206	1.66%
2021/01/19	30	10.15	0	0.00	10.15	30	1,195	2.51%
2021/01/15	0	0.00	1	10.20	10.20	-1	1,191	-0.08%
2021/01/14	31	10.30	1	10.45	10.25	30	1,183	2.53%
2021/01/12	4	10.30	0	0.00	10.30	4	1,186	0.34%
2021/01/11	0	0.00	4	10.65	10.60	-4	1,178	-0.34%
2021/01/08	50	10.00	0	0.00	10.00	50	1,136	4.40%
2021/01/07	70	10.07	0	0.00	10.00	70	1,129	6.20%
2021/01/06	70	10.02	0	0.00	10.05	70	1,126	6.22%
2021/01/05	0	0.00	1	10.15	10.15	-1	1,105	-0.09%
2020/12/31	0	0.00	0.5	10.35	10.40	-0.5	1,093	-0.05%
2020/12/29	0	0.00	5	10.25	10.35	-5	1,074	-0.47%
2020/12/28	50	10.34	1	10.30	10.30	49	1,065	4.60%
2020/12/25	0	0.00	1	10.25	10.25	-1	1,057	-0.09%
2020/12/21	2	10.10	0	0.00	10.10	2	1,049	0.19%
2020/12/18	0	0.00	1	10.20	10.10	-1	1,053	-0.09%
2020/12/10	1	10.20	0	0.00	10.15	1	1,054	0.09%
2020/12/09	0	0.00	204	10.03	10.05	-204	1,045	-19.51%	大賣/鉅額交易
2020/12/04	0	0.00	2	10.35	10.35	-2	1,029	-0.19%
2020/12/02	0	0.00	2	10.73	10.65	-2	978	-0.20%
2020/12/01	3	11.03	20	11.10	11.00	-17	917	-1.85%
2020/11/30	27	11.84	598	11.77	11.55	-571	840	-67.95%	大賣/鉅額交易
2020/11/27	17	10.80	53	10.94	11.20	-36	621	-5.79%
2020/11/24	4	9.90	0	0.00	9.91	4	436	0.92%
2020/11/19	0	0.00	0	9.85	9.86	0	436	0.00%
2020/11/11	0	0.00	1	9.81	9.87	-1	489	-0.20%
2020/11/06	11	9.73	0	0.00	9.69	11	490	2.24%
2020/10/13	1	9.87	0	0.00	9.87	1	522	0.19%
2020/10/12	0	0.00	3	9.92	9.92	-3	523	-0.57%
2020/10/06	0	0.00	1	9.91	9.90	-1	529	-0.19%
2020/09/28	20	9.87	0	0.00	9.89	20	574	3.48%
2020/09/25	16	9.84	0	0.00	9.80	16	615	2.60%
2020/09/23	117	9.98	0	0.00	10.00	117	606	19.29%	大買/鉅額交易
2020/09/21	45	10.12	0	0.00	10.10	45	598	7.52%
2020/09/16	14	10.10	0	0.00	10.10	14	570	2.46%
2020/09/14	22	10.15	0	0.00	10.10	22	587	3.74%
2020/09/08	0	10.00	0	0.00	10.10	0	582	0.00%
2020/09/07	4	10.15	0	10.15	10.10	4	597	0.67%
2020/09/02	1	10.15	0	0.00	10.15	1	591	0.17%
2020/08/21	5	10.10	0	0.00	10.05	5	593	0.84%
2020/08/20	25	9.93	0	0.00	10.00	25	601	4.15%
2020/08/19	5	10.05	6	10.46	10.25	-1	629	-0.16%
2020/08/18	1	9.91	0	0.00	10.00	1	611	0.16%
2020/08/14	36	9.78	0	0.00	9.78	36	603	5.96%
2020/08/13	35	9.87	0	0.00	9.80	35	601	5.82%
2020/08/12	33	9.83	0	0.00	9.83	33	599	5.50%
2020/08/11	2	9.86	0	0.00	9.87	2	598	0.33%
2020/08/07	31	9.76	0	0.00	9.74	31	603	5.14%
2020/08/06	20	9.78	0	0.00	9.78	20	599	3.34%
2020/08/05	30	9.77	0	0.00	9.82	30	593	5.05%
2020/07/30	0	0.00	0	9.80	9.85	0	615	0.00%
2020/07/29	0	0.00	0	9.81	9.80	0	613	0.00%
2020/07/28	120	9.76	0	0.00	9.68	120	615	19.50%	大買/鉅額交易
2020/07/24	80	9.96	0	0.00	9.97	80	607	13.18%
2020/07/20	3	9.93	0	0.00	9.98	3	590	0.51%
2020/07/15	10	10.05	0	0.00	10.00	10	600	1.67%
2020/07/14	6	9.99	0	0.00	10.05	6	604	0.99%
2020/07/13	1	10.05	0	0.00	10.05	1	609	0.16%
2020/07/10	75	9.98	0	0.00	10.05	75	609	12.31%
2020/07/09	0	0.00	0.2	10.10	10.10	-0.2	604	-0.04%
2020/07/07	2	10.15	0	0.00	10.25	2	599	0.33%
2020/07/06	5	10.45	84	10.55	10.55	-79	588	-13.43%
2020/07/03	0.5	10.45	4	10.30	10.30	-3.5	550	-0.64%
2020/06/24	1	10.30	0	0.00	10.30	1	541	0.18%
2020/06/23	2	10.30	0	0.00	10.25	2	554	0.36%
2020/06/19	6	10.25	10	10.20	10.05	-4	566	-0.71%
2020/06/16	2	10.10	0	0.00	10.10	2	563	0.35%
2020/06/15	125	9.99	0	0.00	9.98	125	592	21.10%	大買/鉅額交易
2020/06/12	143	10.01	10	9.99	10.00	133	594	22.36%	大買/鉅額交易
2020/06/11	110	10.31	5	10.25	10.25	105	593	17.68%	大買/鉅額交易
2020/06/08	31	10.35	0	0.00	10.40	31	669	4.63%
2020/06/03	10	10.30	0	0.00	10.40	10	685	1.46%
2020/06/01	51	10.35	2	10.35	10.35	49	696	7.04%
2020/05/28	20	10.14	0	0.00	10.10	20	697	2.87%
2020/05/27	53	10.25	0	0.00	10.35	53	702	7.55%
2020/05/26	0	0.00	6	10.80	10.45	-6	700	-0.86%
2020/05/25	10	9.79	0	0.00	9.92	10	658	1.52%
2020/05/22	105	9.83	0	0.00	9.82	105	663	15.83%	大買/鉅額交易
2020/05/21	20	9.82	0	0.00	9.81	20	669	2.99%
2020/05/20	10	9.80	0	0.00	9.80	10	669	1.49%
2020/05/14	0	9.73	0	0.00	9.73	0	682	0.00%
2020/05/12	0	0.00	0	9.98	9.95	0	690	0.00%
2020/05/07	0	0.00	0	9.80	9.76	0	697	0.00%
2020/05/05	0	0.00	0	9.55	9.42	0	699	0.00%
2020/05/04	0	0.00	0	9.54	9.42	0	714	0.00%
2020/04/13	10	9.19	0	0.00	9.14	10	768	1.30%
2020/04/10	12	9.22	2	9.20	9.29	10	773	1.29%
2020/04/08	10	8.96	1	8.91	9.05	9	771	1.17%
2020/04/07	10	8.88	0	0.00	8.86	10	769	1.30%
2020/04/06	10.1	8.74	0	0.00	8.72	10.1	771	1.30%
2020/04/01	20	8.81	0	0.00	8.83	20	776	2.57%
2020/03/31	31	8.77	0	0.00	8.83	31	784	3.95%
2020/03/30	2	8.86	0	0.00	8.83	2	779	0.26%
2020/03/27	30	8.88	0	0.00	8.84	30	787	3.81%
2020/03/26	31	8.69	0	0.00	8.78	31	784	3.95%
2020/03/24	20	8.33	0	0.00	8.35	20	790	2.53%
2020/03/23	21	8.01	0	0.00	8.06	21	832	2.52%
2020/03/20	29	8.22	0	0.00	8.28	29	888	3.26%
2020/03/19	100.1	7.90	0	0.00	7.88	100.1	894	11.19%
2020/03/17	0	8.97	0	0.00	8.91	0	855	0.00%
2020/03/16	0	0.00	2	9.22	9.07	-2	859	-0.23%
2020/03/13	21	9.00	2	9.06	9.37	19	850	2.23%
2020/03/12	4	10.00	0	0.00	10.00	4	822	0.49%
2020/03/11	0	10.55	0	0.00	10.55	0	800	0.00%
2020/03/10	0	10.60	0	0.00	10.45	0	799	0.00%
2020/03/09	2	10.90	0	0.00	10.60	2	792	0.25%
2020/03/06	0	11.70	0	0.00	11.10	0	779	0.00%
2020/03/05	0	11.15	0	0.00	11.10	0	779	0.00%
2020/03/04	0	11.15	0	0.00	11.10	0	816	0.00%
2020/03/03	0	11.25	0	0.00	11.20	0	816	0.00%
2020/03/02	0	11.20	0	0.00	11.15	0	816	0.00%
2020/02/27	5	11.23	0	0.00	11.20	5	802	0.62%
2020/02/26	0	12.65	0	0.00	11.35	0	793	0.00%
2020/02/25	0	11.55	0	0.00	11.50	0	789	0.00%
2020/02/24	2	11.45	2	11.55	11.55	0	784	0.00%
2020/02/21	0	12.55	0	0.00	11.70	0	771	0.00%
2020/02/20	0	11.75	0	0.00	11.70	0	770	0.00%
2020/02/19	0	11.65	0	0.00	11.65	0	768	0.00%
2020/02/18	0	11.70	0	0.00	11.65	0	769	0.00%
2020/02/17	2	11.50	2	11.60	11.65	0	770	0.00%
2020/02/14	0	11.75	0	0.00	11.75	0	759	0.00%
2020/02/13	2	11.65	2	11.75	11.70	0	762	0.00%
2020/02/11	5	11.55	0	0.00	11.65	5	747	0.67%
2020/02/07	2	11.50	2	11.60	11.75	0	744	0.00%
2020/02/05	6	11.42	4	11.53	11.60	2	765	0.26%
2020/02/03	0	11.80	0	0.00	11.75	0	741	0.00%
2020/01/30	0	12.00	0	0.00	11.90	0	717	0.00%
2020/01/20	0	0.00	10	12.70	12.75	-10	693	-1.44%
2020/01/16	10	12.55	0.3	12.85	12.85	9.7	725	1.34%
2020/01/15	0	12.50	0	0.00	12.50	0	714	0.00%
2020/01/14	6	12.50	0	0.00	12.50	6	732	0.82%
2020/01/13	0	12.50	2	12.45	12.55	-2	833	-0.24%
2020/01/06	6	12.70	0	0.00	12.70	6	976	0.61%
2020/01/03	3	12.85	0	0.00	12.90	3	971	0.31%
2020/01/02	0	0.00	1	12.95	12.95	-1	968	-0.10%
2019/12/25	6	12.90	0	0.00	12.90	6	949	0.63%
2019/12/24	0	0.00	7	13.00	13.00	-7	948	-0.74%
2019/12/23	7	13.00	2	13.05	13.00	5	942	0.53%
2019/12/20	0	0.00	2	13.20	13.00	-2	931	-0.21%
2019/12/18	70	12.95	67.1	13.00	13.05	2.9	901	0.33%
2019/12/17	2	12.80	0	0.00	12.85	2	852	0.23%
2019/12/16	2	12.75	0	0.00	12.85	2	793	0.25%
2019/12/12	2	12.75	0	0.00	12.70	2	786	0.25%
2019/12/11	0	0.00	2	12.75	12.65	-2	784	-0.25%
2019/12/10	2	12.55	0	0.00	12.60	2	764	0.26%
2019/12/09	0	0.00	3	12.63	12.60	-3	761	-0.39%
2019/12/03	0	0.00	5	12.45	12.50	-5	735	-0.68%
2019/12/02	0	0.00	6	12.61	12.50	-6	733	-0.82%
2019/11/29	11	12.80	0	0.00	12.60	11	733	1.50%
2019/11/27	0	0.00	5	12.35	12.35	-5	698	-0.72%
2019/11/26	0	0.00	6	12.38	12.35	-6	695	-0.86%
2019/11/21	1	12.30	0	0.00	12.25	1	702	0.14%
2019/11/19	10	12.25	0	0.00	12.25	10	711	1.41%
2019/11/18	0	0.00	20.3	12.20	12.30	-20.3	720	-2.81%
2019/11/15	0	0.00	20	12.25	12.25	-20	722	-2.77%
2019/11/11	2	12.35	0	0.00	12.35	2	730	0.27%
2019/11/07	3	12.45	0	0.00	12.45	3	739	0.41%
2019/11/06	10	12.50	0	0.00	12.55	10	737	1.36%
2019/11/05	0	0.00	10	12.60	12.55	-10	736	-1.36%
2019/11/04	10	12.35	11	12.64	12.60	-1	728	-0.14%
2019/11/01	10	12.25	0	0.00	12.30	10	712	1.40%
2019/10/30	2	12.40	0	0.00	12.40	2	727	0.27%
2019/10/29	0	12.20	0	0.00	12.25	0	728	0.00%
2019/10/25	10	12.35	0	0.00	12.35	10	728	1.37%
2019/10/24	5	12.65	0	0.00	12.55	5	711	0.70%
2019/10/22	5	12.85	5	12.80	12.85	0	685	0.00%
2019/10/21	15	12.88	10	12.80	12.90	5	674	0.74%
2019/10/18	8	12.30	0	0.00	12.30	8	577	1.38%
2019/10/17	0	0.00	3	12.90	12.65	-3	516	-0.58%
2019/10/16	0	0.00	5	12.30	12.30	-5	444	-1.13%
2019/10/15	0	12.15	0	12.15	12.15	0	442	0.00%
2019/10/08	0	0.00	9	11.96	11.95	-9	445	-2.02%
2019/10/07	0	0.00	5	12.00	11.95	-5	448	-1.11%
2019/10/01	0.3	11.80	0	0.00	11.75	0.3	468	0.06%
2019/09/27	0	11.80	1	11.75	11.80	-1	486	-0.21%
2019/09/24	1	11.70	0	0.00	11.70	1	523	0.19%
2019/09/23	0	11.75	0	0.00	11.70	0	529	0.00%
2019/09/19	0	11.60	0	0.00	11.70	0	564	0.00%
2019/09/18	0	11.70	0	0.00	11.75	0	573	0.00%
2019/09/04	0	0.00	8	11.65	11.70	-8	618	-1.29%
2019/08/21	0	11.50	0	0.00	11.40	0	739	0.00%
2019/08/20	4	11.40	4	11.50	11.50	0	764	0.00%
2019/08/16	10	11.51	0	0.00	11.50	10	767	1.30%
2019/08/14	3	11.65	31	11.80	11.65	-28	771	-3.63%
2019/08/13	2	11.80	0	0.00	11.75	2	767	0.26%
2019/08/12	1	11.90	0	0.00	11.85	1	761	0.13%
2019/08/05	0	0.00	1	12.10	12.10	-1	741	-0.13%
2019/07/25	0	0.00	60	12.00	12.00	-60	715	-8.38%
2019/07/22	6	12.10	0	0.00	12.10	6	708	0.85%
2019/07/17	0	0.00	10	12.27	12.25	-10	700	-1.43%
2019/07/16	0	0.00	2	12.30	12.35	-2	689	-0.29%
2019/07/15	0	0.00	40	12.30	12.25	-40	687	-5.82%
2019/07/11	0	0.00	5	12.30	12.25	-5	681	-0.73%
2019/07/10	1	12.25	8	12.30	12.30	-7	681	-1.03%
2019/07/05	8	12.10	0	0.00	12.20	8	662	1.21%
2019/07/03	0	0.00	10	12.40	12.35	-10	636	-1.57%
2019/07/02	0	0.00	5	12.40	12.40	-5	620	-0.81%
2019/06/27	0	0.00	5	12.47	12.40	-5	593	-0.84%
2019/06/26	0	0.00	8	12.40	12.45	-8	580	-1.38%
2019/06/24	0	12.30	0	0.00	12.30	0	572	0.00%
2019/06/21	0	0.00	1	12.25	12.30	-1	560	-0.18%
2019/06/20	0	0.00	5	12.25	12.30	-5	553	-0.90%
2019/06/19	0	0.00	10	12.25	12.30	-10	550	-1.82%
2019/06/18	0	12.20	0	0.00	12.20	0	550	0.00%
2019/06/17	26	12.22	22	12.30	12.30	4	556	0.72%
2019/06/12	2	12.10	5	12.10	12.15	-3	545	-0.55%
2019/06/06	5	12.00	0	0.00	12.00	5	546	0.91%
2019/05/31	0	0.00	4	12.25	12.25	-4	531	-0.75%
2019/05/30	47	12.24	0	0.00	12.20	47	521	9.01%
2019/05/29	53	12.52	9	12.48	12.45	44	507	8.67%
2019/05/28	56	12.22	43	12.31	12.40	13	454	2.86%
2019/05/27	13	12.05	11	12.09	12.15	2	416	0.48%
2019/05/24	2	11.60	0	0.00	11.70	2	384	0.52%
2019/05/22	10	11.75	10	11.70	11.75	0	376	0.00%
2019/05/21	0	11.60	0	0.00	11.60	0	363	0.00%
2019/05/20	5	11.50	0	0.00	11.50	5	359	1.39%
2019/05/15	3	11.60	0	11.60	11.60	3	358	0.84%
2019/05/10	2	11.60	0	0.00	11.60	2	361	0.55%
2019/05/09	2	11.60	2	11.70	11.65	0	360	0.00%
2019/05/07	0.1	11.70	0	0.00	11.70	0.1	357	0.01%
2019/05/06	2	11.70	0	0.00	11.70	2	356	0.56%
2019/04/30	2	11.60	0	0.00	11.60	2	340	0.59%
2019/04/22	4	11.76	0	0.00	11.80	4	333	1.20%
2019/04/19	18	11.80	0	0.00	11.85	18	334	5.39%
2019/04/18	0	0.00	15	11.90	11.80	-15	337	-4.45%
2019/04/15	0	0.00	2	11.90	11.85	-2	348	-0.57%
2019/04/11	0	0.00	1	11.90	11.80	-1	379	-0.26%
2019/04/03	1	11.85	0	0.00	11.85	1	435	0.23%
2019/04/01	10	11.90	12	11.85	11.80	-2	441	-0.45%
2019/03/29	20	12.00	8	12.00	11.95	12	435	2.75%
2019/03/28	10	11.90	0	0.00	11.95	10	435	2.29%
2019/03/21	0	11.80	0	0.00	11.80	0	427	0.00%
2019/03/20	5	11.75	0	0.00	11.80	5	424	1.18%
2019/03/18	2	11.70	0	0.00	11.70	2	420	0.48%
2019/03/14	2	11.80	0	0.00	11.85	2	420	0.48%
2019/03/08	3	12.00	0	0.00	12.00	3	479	0.63%
2019/03/04	6	12.03	0	0.00	12.05	6	501	1.20%
2019/02/21	3	12.15	0	0.00	12.15	3	504	0.59%
2019/02/14	0	0.00	5	12.25	12.30	-5	530	-0.94%
2019/02/11	0	0.00	2	12.20	12.25	-2	538	-0.37%
2019/01/30	0.2	12.25	0	0.00	12.15	0.2	533	0.04%
2019/01/23	0.5	12.20	0	0.00	12.30	0.5	559	0.09%
2019/01/17	5	12.20	0	0.00	12.10	5	598	0.84%
2019/01/16	0	0.00	10	12.27	12.15	-10	602	-1.66%
2019/01/14	10	12.18	0	0.00	12.20	10	615	1.63%
2019/01/09	0	0.00	6	12.45	12.45	-6	701	-0.85%
2019/01/04	5	12.70	5	12.50	12.45	0	716	0.00%
2019/01/03	3	12.20	3	12.30	12.55	0	737	0.00%
2019/01/02	0	0.00	1	12.20	12.35	-1	760	-0.13%
2018/12/28	10	12.57	10	12.47	12.35	0	817	0.00%
2018/12/26	0	0.00	5	11.70	11.75	-5	887	-0.56%
2018/12/25	0	0.00	1	11.60	11.65	-1	913	-0.11%
2018/12/24	1	11.50	0	0.00	11.55	1	937	0.11%
2018/12/22	5	11.60	0	0.00	11.65	5	947	0.53%
2018/12/14	9	11.81	0	0.00	11.85	9	1,355	0.66%
2018/12/13	0	0.00	10	12.20	12.10	-10	1,409	-0.71%
2018/12/06	2	11.83	3	11.80	11.80	-1	1,581	-0.06%
2018/12/04	2	12.50	0	0.00	12.15	2	1,646	0.12%
2018/12/03	13	12.60	0	0.00	12.60	13	1,739	0.75%
2018/11/27	5	12.65	2	12.60	12.65	3	2,338	0.13%
2018/11/26	0	0.00	8	12.77	12.60	-8	2,506	-0.32%
2018/11/23	8	12.55	8	12.65	12.55	0	2,522	0.00%
2018/11/22	2	12.48	0	0.00	12.50	2	2,559	0.08%
2018/11/19	3	12.60	0	0.00	12.60	3	2,631	0.11%
2018/11/13	5	12.50	0	0.00	12.50	5	2,630	0.19%
2018/11/12	1	12.50	0	0.00	12.70	1	2,627	0.04%
2018/11/08	0	0.00	18	12.53	12.65	-18	2,633	-0.68%
2018/10/30	2	11.70	0	0.00	11.60	2	2,632	0.08%
2018/10/26	3	12.05	2	12.03	11.95	1	2,624	0.04%
2018/10/24	0	0.00	2	12.55	12.60	-2	2,592	-0.08%
2018/10/23	10	12.73	0	0.00	12.70	10	2,586	0.39%
2018/10/22	8	12.79	5	12.85	12.90	3	2,586	0.12%
2018/10/19	0	0.00	5	12.85	13.05	-5	2,581	-0.19%
2018/10/18	0	0.00	3	12.40	12.60	-3	2,532	-0.12%
2018/10/16	5	12.90	1	13.00	12.85	4	2,529	0.16%
2018/10/15	1	12.85	0	0.00	12.95	1	2,517	0.04%
2018/10/12	15	12.98	6	12.70	13.00	9	2,506	0.36%
2018/10/11	0	0.00	5	12.90	12.90	-5	2,492	-0.20%
2018/10/09	0	0.00	1	13.15	13.40	-1	2,452	-0.04%
2018/10/08	1	12.80	0	0.00	12.70	1	2,426	0.04%
2018/10/05	1	13.15	8	13.10	13.25	-7	2,364	-0.30%
2018/10/04	15	13.72	3	13.73	13.70	12	2,300	0.52%
2018/10/03	2	14.13	7	14.09	14.05	-5	2,304	-0.22%
2018/10/02	13	14.36	4	14.60	14.30	9	2,314	0.39%
2018/09/28	0	0.00	59	14.27	14.40	-59	2,333	-2.53%
2018/09/27	3	14.45	3	14.42	14.50	0	2,302	0.00%
2018/09/26	6	14.39	50	14.35	14.45	-44	2,287	-1.92%
2018/09/25	79	14.59	62	14.75	14.50	17	2,266	0.75%
2018/09/21	52	14.25	17	14.17	14.35	35	2,131	1.64%
2018/09/20	10	13.80	0	0.00	13.90	10	2,032	0.49%
2018/09/19	2	13.55	2	13.55	13.90	0	1,986	0.00%
2018/09/18	0	0.00	161	13.41	13.30	-161	1,934	-8.32%	大賣/鉅額交易
2018/09/17	159	13.39	0	0.00	13.40	159	1,916	8.30%	大買/鉅額交易
2018/09/14	5	13.55	15	13.18	13.15	-10	1,893	-0.53%
2018/09/13	15	13.15	0	0.00	13.30	15	1,870	0.80%
2018/09/12	0	0.00	6	12.83	12.90	-6	1,831	-0.33%
2018/09/11	0	0.00	2	13.20	13.10	-2	1,785	-0.11%
2018/09/10	17	13.11	9	12.93	13.00	8	1,756	0.46%
2018/09/07	6	13.63	39	14.05	13.30	-33	1,721	-1.92%
2018/09/06	38	14.00	5	14.07	14.05	33	1,612	2.05%
2018/09/05	20	13.91	3	13.78	14.10	17	1,557	1.09%
2018/09/04	58	13.92	13	13.97	13.90	45	1,447	3.11%
2018/09/03	3	12.47	59	13.14	13.30	-56	1,180	-4.74%
2018/08/31	16	11.79	83	12.03	12.10	-67	1,006	-6.66%
2018/08/30	12	11.35	3	11.35	11.40	9	848	1.06%
2018/08/29	2	11.25	7	11.25	11.35	-5	846	-0.59%
2018/08/28	2	10.95	3	11.13	11.20	-1	820	-0.12%
2018/08/27	1	10.80	2	10.65	10.80	-1	790	-0.13%
2018/08/24	2	10.50	0	0.00	10.55	2	795	0.25%
2018/08/22	0	0.00	2	10.65	10.65	-2	805	-0.25%
2018/08/16	1	10.40	0	0.00	10.45	1	825	0.12%
2018/08/15	2	10.50	0	0.00	10.45	2	842	0.24%
2018/08/13	3.1	10.60	0	0.00	10.60	3.1	895	0.35%
2018/08/08	3	10.70	0	0.00	10.70	3	929	0.32%
2018/08/02	3	10.70	0	0.00	10.70	3	959	0.31%
2018/07/27	3	10.70	0	0.00	10.70	3	1,004	0.30%
2018/07/26	0	0.00	1	10.75	10.75	-1	1,010	-0.10%
2018/07/25	0	0.00	2	10.83	10.80	-2	1,030	-0.19%
2018/07/24	3	10.80	14	10.80	10.75	-11	1,132	-0.97%
2018/07/23	22	10.63	17	10.55	10.60	5	1,218	0.41%
2018/07/20	10	10.45	0	0.00	10.35	10	1,208	0.83%
2018/07/16	21	10.30	0	0.00	10.30	21	1,222	1.72%
2018/07/13	20	10.35	0	0.00	10.35	20	1,218	1.64%
2018/07/10	3	10.43	2	10.45	10.35	1	1,167	0.09%
2018/07/09	0	0.00	86	11.07	11.05	-86	1,132	-7.59%
2018/07/06	0	0.00	2	10.95	10.95	-2	1,105	-0.18%
2018/06/29	50	11.25	0	0.00	11.25	50	1,074	4.65%
2018/06/27	0	0.00	2	11.25	11.30	-2	1,064	-0.19%
2018/06/25	0	0.00	5	11.20	11.15	-5	1,044	-0.48%
2018/06/19	2	11.15	5	11.15	11.20	-3	1,036	-0.29%
2018/06/15	4	11.25	0	0.00	11.25	4	1,027	0.39%
2018/06/14	0	0.00	9	11.25	11.25	-9	1,021	-0.88%
2018/06/13	12	11.31	0	0.00	11.35	12	1,010	1.19%
2018/06/12	0	0.00	5	11.45	11.45	-5	1,012	-0.49%
2018/06/11	0	0.00	2	11.60	11.55	-2	1,002	-0.20%
2018/06/08	4	11.63	0	0.00	11.65	4	1,000	0.40%
2018/06/07	4	11.60	5	11.64	11.65	-1	1,024	-0.10%
2018/06/06	0	0.00	3	11.55	11.55	-3	1,025	-0.29%
2018/06/05	0	0.00	3	11.55	11.50	-3	1,012	-0.30%
2018/06/01	0	0.00	28	11.41	11.45	-28	989	-2.83%
2018/05/31	2	11.15	1	11.15	11.30	1	966	0.10%
2018/05/30	0	0.00	5	11.10	11.15	-5	955	-0.52%
2018/05/24	0	0.00	8	11.15	11.20	-8	926	-0.86%
2018/05/23	3	11.15	0	0.00	11.10	3	922	0.33%
2018/05/22	1	11.35	7	11.24	11.30	-6	905	-0.66%
2018/05/21	7	11.33	22	11.30	11.35	-15	894	-1.68%
2018/05/18	2	11.00	0	0.00	11.00	2	849	0.24%
2018/05/17	1	10.85	0	0.00	10.95	1	826	0.12%
2018/05/16	0	0.00	12	10.93	10.85	-12	824	-1.46%
2018/05/11	5	10.75	0	0.00	10.70	5	852	0.59%
2018/05/09	0	0.00	12	10.84	10.80	-12	836	-1.43%
2018/05/07	30	10.68	0	0.00	10.65	30	828	3.62%
2018/05/04	10	10.75	16	10.92	10.75	-6	826	-0.73%
2018/05/02	10	10.75	15	10.90	10.90	-5	827	-0.60%
2018/04/30	35	10.87	26	10.88	10.85	9	809	1.11%
2018/04/27	34	10.76	10	10.72	10.60	24	709	3.38%
2018/04/24	1	10.30	0	0.00	10.40	1	630	0.16%
2018/04/19	5	10.40	0	0.00	10.35	5	664	0.75%
2018/04/17	0	0.00	10	10.30	10.30	-10	678	-1.47%
2018/04/16	1	10.40	0	0.00	10.45	1	685	0.15%
2018/04/11	6	10.44	0	0.00	10.50	6	788	0.76%
2018/04/10	1	10.50	0	0.00	10.55	1	790	0.13%
2018/04/02	3	10.50	3	10.50	10.50	0	811	0.00%
2018/03/30	0	0.00	3	10.25	10.30	-3	797	-0.38%
2018/03/29	1	10.20	0	0.00	10.25	1	795	0.13%
2018/03/28	1	10.20	0	0.00	10.30	1	793	0.13%
2018/03/23	10	10.20	0	0.00	10.20	10	799	1.25%
2018/03/20	1	10.30	0	0.00	10.30	1	839	0.12%
2018/02/27	0	10.25	0	0.00	10.25	0	780	0.00%
2018/02/22	2	10.30	0	0.00	10.30	2	784	0.25%
2018/02/09	5	9.91	0	0.00	10.10	5	781	0.64%
2018/02/08	1	10.00	0	0.00	10.00	1	783	0.13%
2018/02/07	4	10.05	0	0.00	10.15	4	778	0.51%
2018/02/06	2	10.08	0	0.00	9.98	2	768	0.26%
2018/01/26	0	0.00	3	10.55	10.70	-3	718	-0.42%
2018/01/22	0	0.00	4	10.45	10.40	-4	736	-0.54%
2018/01/19	0	0.00	40	10.51	10.55	-40	780	-5.13%
2018/01/18	30	10.65	20	10.70	10.65	10	772	1.29%
2018/01/17	6	10.65	0	0.00	10.75	6	764	0.79%
2018/01/16	0.1	10.75	1	10.70	10.65	-0.9	746	-0.12%
2018/01/15	1	10.85	0	0.00	10.85	1	730	0.14%
2018/01/12	10	10.70	0	0.00	10.70	10	721	1.39%
2018/01/10	0	0.00	6	10.70	10.70	-6	708	-0.85%
2018/01/08	6	10.90	4	10.75	10.90	2	675	0.30%
2018/01/04	5	10.35	0	0.00	10.35	5	581	0.86%
2018/01/03	50	10.39	0	0.00	10.40	50	572	8.73%