日勝生 (2547)-華南永昌券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
10.60
漲跌
▼0.10
漲幅
-0.93%
成交量
3,550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

日勝生 (2547)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
2024/05/14	3	10.67	3.1	10.70	10.70	-0.1	8,276	0.00%
2024/05/13	42	10.90	8.2	11.15	10.80	33.8	8,213	0.41%
2024/05/10	24	11.29	0.1	11.25	11.25	23.9	8,055	0.30%
2024/05/09	5	11.42	0.1	11.25	11.25	4.9	7,988	0.06%
2024/05/08	54.1	11.66	7	11.65	11.50	47.1	7,874	0.60%
2024/05/07	23	11.83	6	11.85	11.75	17	7,734	0.22%
2024/05/06	54	12.34	10.1	12.62	12.25	43.9	7,498	0.59%
2024/05/03	34.1	12.44	38	12.61	12.55	-3.9	7,274	-0.05%
2024/05/02	6	12.12	8	12.24	12.20	-2	6,851	-0.03%
2024/04/30	2	11.80	5	11.84	11.90	-3	6,579	-0.05%
2024/04/29	36	12.24	50.2	12.29	12.20	-14.2	6,390	-0.22%
2024/04/26	3	11.70	38.7	11.52	11.70	-35.7	5,952	-0.60%
2024/04/25	2.2	11.43	0	0.00	11.40	2.2	5,736	0.04%
2024/04/24	8	11.69	7	11.76	11.65	1	5,525	0.02%
2024/04/23	65	11.89	73.3	11.83	11.85	-8.3	5,349	-0.16%
2024/04/22	135	12.67	511	13.15	11.95	-376	4,952	-7.59%	大買/大賣/鉅額交易
2024/04/19	58	11.67	191	11.93	12.10	-133	3,571	-3.72%	大賣/鉅額交易
2024/04/18	78	11.44	82.2	11.10	11.45	-4.2	2,642	-0.16%
2024/04/17	11	10.17	20	10.43	10.45	-9	2,443	-0.37%
2024/04/16	8	10.14	4	10.15	10.05	4	2,406	0.17%
2024/04/15	40	10.42	5	10.44	10.50	35	2,315	1.51%
2024/04/12	20	10.80	47	10.77	10.75	-27	2,232	-1.21%
2024/04/11	0	0.00	22.1	10.77	10.75	-22.1	2,150	-1.03%
2024/04/10	10	10.70	35	10.67	10.60	-25	2,070	-1.21%
2024/04/09	25.1	10.41	34	10.38	10.50	-8.9	1,997	-0.45%
2024/04/08	12	10.26	2	10.25	10.20	10	1,929	0.52%
2024/04/03	25	10.07	0	0.00	10.05	25	1,847	1.35%
2024/04/02	20	10.20	21	10.34	10.30	-1	1,813	-0.06%
2024/04/01	0	0.00	20	10.01	10.10	-20	1,696	-1.18%
2024/03/28	0	0.00	10	10.04	9.99	-10	1,622	-0.62%
2024/03/27	19	10.09	24.1	10.06	10.05	-5.1	1,592	-0.32%
2024/03/26	8	9.82	28	9.81	9.82	-20	1,521	-1.31%
2024/03/25	9.1	9.67	9	9.70	9.75	0.1	1,488	0.01%
2024/03/22	20	9.50	1	9.50	9.52	19	1,465	1.30%
2024/03/21	15	9.52	6	9.53	9.51	9	1,473	0.61%
2024/03/20	34	9.48	31	9.42	9.42	3	1,468	0.20%
2024/03/19	24	9.40	21	9.39	9.39	3	1,478	0.20%
2024/03/18	15	9.45	8	9.46	9.48	7	1,485	0.47%
2024/03/15	0	9.24	10	9.18	9.51	-10	1,479	-0.68%
2024/03/14	0	9.20	7	9.17	9.18	-7	1,436	-0.49%
2024/03/13	6	9.20	0	0.00	9.18	6	1,423	0.42%
2024/03/11	0	9.20	1	9.10	9.25	-1	1,360	-0.07%
2024/03/08	4	9.14	11	9.09	9.09	-7	1,335	-0.52%
2024/03/07	2	9.10	10	9.18	9.30	-8	1,285	-0.62%
2024/03/06	2	9.14	0	0.00	9.15	2	1,144	0.17%
2024/03/05	6.1	9.17	26	9.21	9.15	-19.9	1,135	-1.75%
2024/03/04	5	9.24	0	0.00	9.20	5	1,124	0.44%
2024/03/01	2	9.31	0	0.00	9.30	2	1,113	0.18%
2024/02/29	1	9.26	12	9.33	9.41	-11	1,119	-0.98%
2024/02/27	9	9.31	0	0.00	9.33	9	1,090	0.83%
2024/02/26	18	9.55	0.5	9.53	9.55	17.5	1,094	1.60%
2024/02/23	0	0.00	10.3	9.68	9.62	-10.3	1,078	-0.96%
2024/02/22	13	9.55	0	0.00	9.53	13	1,083	1.20%
2024/02/21	0	9.65	12.8	9.66	9.65	-12.8	1,124	-1.14%
2024/02/20	79	9.42	1	9.53	9.50	78	1,101	7.08%
2024/02/19	4	9.17	0	0.00	9.21	4	1,073	0.37%
2024/02/16	0	9.40	0	0.00	9.24	0	1,047	0.00%
2024/02/15	2	9.24	0	0.00	9.26	2	1,034	0.19%
2024/02/05	6	9.29	10	9.26	9.25	-4	1,027	-0.39%
2024/02/02	0	9.44	10	9.38	9.38	-10	1,020	-0.98%
2024/02/01	0	9.45	0	0.00	9.44	0	1,013	0.00%
2024/01/31	6	9.43	0	0.00	9.41	6	1,013	0.59%
2024/01/30	11	9.48	0	0.00	9.47	11	1,018	1.08%
2024/01/23	0	0.00	1	9.65	9.66	-1	1,009	-0.10%
2024/01/22	0	0.00	3	9.68	9.63	-3	1,006	-0.30%
2024/01/18	2	9.49	15	9.41	9.50	-13	1,002	-1.30%
2024/01/17	6	9.55	26	9.50	9.44	-20	997	-2.00%
2024/01/16	41	9.81	0	0.00	9.69	41	975	4.20%
2024/01/12	0	0.00	10	9.77	9.71	-10	957	-1.04%
2024/01/11	10	9.72	0.2	9.77	9.83	9.8	950	1.03%
2024/01/10	5	9.60	0	0.00	9.58	5	936	0.53%
2024/01/09	2	9.68	0	0.00	9.66	2	922	0.22%
2024/01/08	0	0.00	0.1	9.75	9.72	-0.1	918	-0.01%
2024/01/04	2	9.69	0	0.00	9.70	2	909	0.22%
2024/01/03	4	9.72	0	0.00	9.73	4	907	0.44%
2024/01/02	0	0.00	0.2	9.81	9.81	-0.2	897	-0.02%
2023/12/29	2	9.80	25	9.82	9.81	-23	892	-2.58%
2023/12/28	2	9.85	0	0.00	9.87	2	884	0.23%
2023/12/27	10	9.98	0	0.00	9.97	10	870	1.15%
2023/12/22	0	0.00	1	9.98	9.95	-1	852	-0.12%
2023/12/20	2	9.91	0	0.00	9.95	2	846	0.24%
2023/12/19	2	9.94	0	0.00	9.95	2	841	0.24%
2023/12/15	0	0.00	1	10.30	10.15	-1	797	-0.13%
2023/12/14	19	10.30	4	10.30	10.25	15	771	1.94%
2023/12/13	1	10.00	0	0.00	10.15	1	740	0.13%
2023/12/11	29	10.00	9	10.04	10.20	20	676	2.96%
2023/12/08	0	0.00	2	9.79	9.80	-2	622	-0.32%
2023/12/07	0.1	9.80	1	9.83	9.77	-0.9	613	-0.15%
2023/12/06	2	9.80	6	9.83	9.82	-4	611	-0.65%
2023/12/05	0	0.00	0.4	9.81	9.81	-0.4	603	-0.06%
2023/12/04	0	0.00	2	9.82	9.79	-2	594	-0.34%
2023/11/30	0	0.00	0	9.64	9.66	0	578	0.00%
2023/11/28	5	9.74	6	9.72	9.69	-1	561	-0.18%
2023/11/27	4	9.66	5	9.71	9.62	-1	550	-0.18%
2023/11/24	5	9.86	4	9.87	9.75	1	531	0.19%
2023/11/22	0	0.00	2	9.66	9.79	-2	479	-0.42%
2023/11/21	18	9.59	4	9.62	9.69	14	453	3.09%
2023/11/20	5	9.58	9	9.45	9.53	-4	419	-0.95%
2023/11/17	5	9.20	28	9.17	9.25	-23	359	-6.41%
2023/11/16	0	0.00	10	9.12	9.14	-10	339	-2.95%
2023/11/15	0	0.00	2	9.02	9.01	-2	324	-0.62%
2023/11/09	0	0.00	9	9.08	9.05	-9	345	-2.60%
2023/11/08	1	9.09	2	9.09	9.07	-1	367	-0.27%
2023/11/07	0	0.00	13	9.11	9.10	-13	369	-3.52%
2023/11/06	0	0.00	4	9.00	9.06	-4	364	-1.10%
2023/11/03	0	0.00	4	8.94	8.95	-4	355	-1.12%
2023/11/02	0	0.00	4	8.83	8.84	-4	354	-1.13%
2023/10/31	0.1	8.79	2	8.80	8.74	-1.9	360	-0.53%
2023/10/26	0	0.00	2	8.71	8.72	-2	378	-0.53%
2023/10/25	0	0.00	2	8.76	8.75	-2	380	-0.53%
2023/10/24	0	0.00	5	8.62	8.64	-5	383	-1.30%
2023/10/23	0	8.65	0	0.00	8.61	0	386	0.00%
2023/10/18	0	0.00	10	8.69	8.68	-10	421	-2.37%
2023/10/17	0	0.00	3	8.76	8.74	-3	422	-0.71%
2023/10/11	0	0.00	2	8.71	8.71	-2	448	-0.45%
2023/10/04	0	0.00	5	8.64	8.61	-5	471	-1.06%
2023/10/02	1	8.68	5	8.70	8.70	-4	487	-0.82%
2023/09/27	0	0.00	0.6	8.59	8.60	-0.6	511	-0.11%
2023/09/26	0	0.00	0	8.66	8.59	0	522	0.00%
2023/09/25	3	8.62	1	8.62	8.63	2	526	0.38%
2023/09/21	2	8.67	0	0.00	8.64	2	523	0.38%
2023/09/15	2	8.79	0	0.00	8.75	2	574	0.35%
2023/09/14	1	8.79	0	0.00	8.78	1	581	0.17%
2023/09/12	0	8.69	0.2	8.69	8.68	-0.2	610	-0.03%
2023/09/08	1	8.78	0	0.00	8.79	1	622	0.16%
2023/09/06	0	8.88	0	0.00	8.82	0	654	0.00%
2023/09/04	0	0.00	2	8.94	8.97	-2	666	-0.30%
2023/08/31	0	0.00	2	8.93	8.93	-2	676	-0.30%
2023/08/30	0	0.00	0.2	8.86	8.89	-0.2	687	-0.02%
2023/08/28	0	0.00	11	8.81	8.72	-11	700	-1.57%
2023/08/25	1	8.71	10	8.77	8.76	-9	702	-1.28%
2023/08/23	10	8.79	2	8.77	8.76	8	709	1.13%
2023/08/22	3	8.64	0	0.00	8.67	3	712	0.42%
2023/08/18	3	8.74	5	8.73	8.72	-2	718	-0.28%
2023/08/17	5	8.64	0	0.00	8.70	5	733	0.68%
2023/08/16	4.1	8.75	0	0.00	8.74	4.1	724	0.57%
2023/08/15	6	8.85	0	0.00	8.83	6	720	0.83%
2023/08/11	2	8.99	0	0.00	8.99	2	713	0.28%
2023/08/10	2	9.01	0	0.00	9.00	2	719	0.28%
2023/08/02	0	0.00	5	9.13	9.04	-5	733	-0.68%
2023/08/01	0	0.00	2	9.11	9.09	-2	732	-0.27%
2023/07/31	0	0.00	149	9.02	9.03	-149	749	-19.88%	大賣/鉅額交易
2023/07/27	0	0.00	2	9.06	9.07	-2	742	-0.27%
2023/07/26	2	8.96	0	0.00	8.99	2	740	0.27%
2023/07/24	3	8.96	0	0.00	8.98	3	745	0.40%
2023/07/21	2	9.00	0	0.00	9.00	2	731	0.27%
2023/07/19	0	0.00	1	9.06	9.07	-1	735	-0.14%
2023/07/17	0	0.00	35	9.09	9.10	-35	735	-4.76%
2023/07/14	1	9.11	0	0.00	9.10	1	736	0.14%
2023/07/13	5	9.10	3	9.11	9.12	2	739	0.27%
2023/07/12	4	9.11	1	9.11	9.10	3	749	0.40%
2023/07/11	4	9.10	2	9.12	9.10	2	773	0.26%
2023/07/10	3	8.98	0	0.00	8.97	3	804	0.37%
2023/07/07	3	8.99	0	0.00	8.99	3	834	0.36%
2023/07/06	11	9.01	4	9.02	9.02	7	888	0.79%
2023/07/05	5	9.03	0	0.00	9.04	5	899	0.56%
2023/06/28	6	9.05	0	0.00	9.06	6	890	0.67%
2023/06/27	3	9.06	0	0.00	9.06	3	885	0.34%
2023/06/26	4	9.09	0	0.00	9.08	4	863	0.46%
2023/06/21	0	0.00	7	9.08	9.11	-7	856	-0.82%
2023/06/20	2	9.09	0	0.00	9.10	2	844	0.24%
2023/06/19	8	9.09	0	0.00	9.10	8	838	0.95%
2023/06/16	4	9.14	0	0.00	9.12	4	829	0.48%
2023/06/15	1	9.14	0	0.00	9.14	1	826	0.12%
2023/06/14	2	9.16	0	0.00	9.16	2	830	0.24%
2023/06/12	1.2	9.19	0	0.00	9.18	1.2	825	0.15%
2023/06/09	0	0.00	12	9.27	9.26	-12	813	-1.47%
2023/06/08	0	0.00	1.1	9.23	9.26	-1.1	809	-0.14%
2023/06/07	0	0.00	3	9.26	9.26	-3	817	-0.37%
2023/06/06	0	0.00	5	9.21	9.20	-5	821	-0.61%
2023/06/05	8	9.21	5	9.21	9.19	3	822	0.36%
2023/06/02	0	0.00	1	9.21	9.20	-1	812	-0.12%
2023/05/31	0	0.00	0	9.23	9.22	0	809	0.00%
2023/05/30	1	9.19	35	9.19	9.20	-34	805	-4.22%
2023/05/29	0	0.00	1	9.20	9.23	-1	824	-0.12%
2023/05/25	0	0.00	0	9.30	9.28	0	892	0.00%
2023/05/22	0	0.00	1	9.24	9.23	-1	918	-0.11%
2023/05/19	3	9.21	0	0.00	9.20	3	918	0.33%
2023/05/17	0	0.00	1.1	9.27	9.28	-1.1	924	-0.12%
2023/05/16	2	9.27	2	9.24	9.16	0	928	0.00%
2023/05/15	10	9.30	0	0.00	9.19	10	925	1.08%
2023/05/11	0	0.00	1	9.23	9.27	-1	965	-0.10%
2023/05/10	4	9.26	0	0.00	9.24	4	961	0.42%
2023/05/09	1	9.29	0	0.00	9.26	1	969	0.10%
2023/05/08	1	9.40	0	0.00	9.30	1	974	0.10%
2023/05/05	2	9.36	0	0.00	9.35	2	977	0.20%
2023/05/04	4	9.15	0	0.00	9.15	4	959	0.42%
2023/05/03	1	9.16	0	9.18	9.17	1	955	0.10%
2023/05/02	1	9.19	0	9.18	9.18	1	956	0.10%
2023/04/28	0	0.00	0	9.21	9.20	0	955	0.00%
2023/04/25	4	9.10	0	0.00	9.10	4	943	0.42%
2023/04/24	2	9.12	0	0.00	9.14	2	936	0.21%
2023/04/21	3	9.13	0	0.00	9.13	3	927	0.32%
2023/04/20	6	9.21	0	0.00	9.16	6	920	0.65%
2023/04/19	0.1	9.29	0	0.00	9.21	0.1	920	0.01%
2023/04/14	0.1	9.40	0	0.00	9.38	0.1	888	0.01%
2023/04/11	1.2	9.11	0	0.00	9.09	1.2	784	0.15%
2023/04/10	4	9.06	0	0.00	9.06	4	723	0.55%
2023/04/07	3	9.10	0	0.00	9.08	3	705	0.43%
2023/03/30	0	0.00	0	9.14	9.12	0	672	0.00%
2023/03/29	0	9.18	0	0.00	9.14	0	672	0.00%
2023/03/27	4	9.15	0	0.00	9.14	4	675	0.59%
2023/03/24	0	9.34	0	0.00	9.18	0	674	0.00%
2023/03/23	0	9.18	0	0.00	9.23	0	677	0.00%
2023/03/22	0	9.28	0	0.00	9.18	0	673	0.00%
2023/03/20	4	9.17	0	0.00	9.13	4	707	0.57%
2023/03/16	0	9.18	0	0.00	9.08	0	735	0.00%
2023/03/14	4	9.15	0.1	9.21	9.19	3.9	783	0.50%
2023/03/09	0	9.50	0	0.00	9.37	0	767	0.00%
2023/03/03	1	9.39	0	0.00	9.39	1	758	0.13%
2023/03/02	0	9.44	1	9.50	9.44	-1	750	-0.13%
2023/02/24	2	9.71	0	0.00	9.61	2	724	0.28%
2023/02/23	0	9.75	4	9.82	9.72	-4	711	-0.56%
2023/02/22	0	9.39	6	9.31	9.45	-6	643	-0.93%
2023/02/21	0	9.31	7	9.31	9.38	-7	632	-1.11%
2023/02/17	5	9.23	0	0.00	9.21	5	601	0.83%
2023/02/16	0	9.28	1	9.25	9.23	-1	604	-0.16%
2023/02/15	1	9.27	7	9.23	9.28	-6	608	-0.99%
2023/02/14	1	9.16	0	0.00	9.21	1	594	0.17%
2023/02/13	3	9.01	0	0.00	9.00	3	574	0.52%
2023/02/10	7	9.01	0	0.00	9.02	7	574	1.22%
2023/02/09	2	9.02	0	9.04	9.02	2	527	0.38%
2023/02/08	4	9.02	0	9.03	9.02	4	527	0.76%
2023/02/07	2	9.03	10	9.02	9.01	-8	521	-1.53%
2023/02/06	2	9.01	0	0.00	9.04	2	512	0.39%
2023/02/03	2	9.03	0	0.00	9.06	2	506	0.39%
2023/02/02	6	9.07	0	0.00	9.07	6	500	1.20%
2023/02/01	0	9.14	0	0.00	9.07	0	499	0.00%
2023/01/31	0	9.06	20	9.07	9.07	-20	501	-3.99%
2023/01/17	2	9.04	5	9.03	9.02	-3	501	-0.60%
2023/01/16	2	9.04	0	0.00	9.02	2	515	0.39%
2023/01/13	0	0.00	50	9.06	9.05	-50	525	-9.52%
2023/01/05	3	9.03	0	0.00	9.03	3	619	0.48%
2023/01/04	2	9.06	0	0.00	9.05	2	619	0.32%
2023/01/03	5	9.05	20	9.06	9.05	-15	625	-2.40%
2022/12/21	2	9.11	0	0.00	9.06	2	665	0.30%
2022/12/20	5	9.10	0	0.00	9.07	5	670	0.75%
2022/12/16	5	9.11	1	9.13	9.11	4	683	0.59%
2022/12/15	1	9.20	0	0.00	9.21	1	717	0.14%
2022/12/14	2	9.17	0	0.00	9.18	2	723	0.28%
2022/12/12	1	9.25	0	0.00	9.18	1	728	0.14%
2022/12/09	2	9.16	0	0.00	9.23	2	726	0.28%
2022/12/07	30	9.28	0	0.00	9.24	30	698	4.29%
2022/12/06	6	9.19	0	0.00	9.13	6	646	0.93%
2022/12/05	9	9.27	5	9.27	9.25	4	671	0.60%
2022/12/02	4	9.32	0	0.00	9.31	4	721	0.55%
2022/12/01	0	0.00	6	9.34	9.34	-6	749	-0.80%
2022/11/30	9	9.26	0	0.00	9.30	9	745	1.21%
2022/11/25	2	9.29	2	9.29	9.29	0	736	0.00%
2022/11/24	0	9.27	0	0.00	9.27	0	732	0.00%
2022/11/22	0	0.00	0.1	9.18	9.19	-0.1	733	-0.01%
2022/11/18	1	9.11	0	0.00	9.14	1	738	0.14%
2022/11/16	7.1	9.16	0	0.00	9.09	7.1	739	0.96%
2022/11/11	0	9.20	0	0.00	9.19	0	729	0.00%
2022/11/10	1	9.18	0	0.00	9.16	1	738	0.14%
2022/11/09	5	9.22	0	0.00	9.20	5	741	0.67%
2022/11/04	1	9.12	0	0.00	9.14	1	741	0.13%
2022/10/31	2	9.11	2	9.18	9.08	0	741	0.00%
2022/10/28	0	0.00	1	9.05	9.04	-1	740	-0.14%
2022/10/27	5	9.17	0	0.00	9.18	5	737	0.68%
2022/10/26	9	9.18	7	9.20	9.10	2	736	0.27%
2022/10/25	5	9.12	2	9.18	9.08	3	738	0.41%
2022/10/24	3	9.24	6	9.27	9.21	-3	736	-0.41%
2022/10/21	0	0.00	6	9.19	9.13	-6	719	-0.83%
2022/10/20	10	8.91	0	0.00	9.01	10	710	1.41%
2022/10/19	9	9.34	0	0.00	9.25	9	644	1.40%
2022/10/14	7	9.36	0	0.00	9.37	7	621	1.13%
2022/10/11	10	9.41	10	9.42	9.39	0	611	0.00%
2022/10/03	15	9.68	0	0.00	9.68	15	629	2.38%
2022/09/28	1	9.51	0	0.00	9.32	1	612	0.16%
2022/09/26	2	9.75	8	9.69	9.67	-6	586	-1.02%
2022/09/23	0	0.00	4	9.98	9.97	-4	575	-0.69%
2022/09/22	0	10.00	0	0.00	10.05	0	580	0.00%
2022/09/21	4	10.25	0	0.00	10.00	4	544	0.74%
2022/09/20	0	0.00	1.4	10.29	10.25	-1.4	537	-0.26%
2022/09/19	4	10.30	0	0.00	10.20	4	546	0.73%
2022/09/14	3	10.15	1	10.05	10.15	2	505	0.40%
2022/09/13	0	0.00	2.1	10.25	10.20	-2.1	516	-0.40%
2022/09/12	1	10.25	4	10.19	10.25	-3	513	-0.58%
2022/09/08	3	9.77	0	0.00	10.10	3	489	0.61%
2022/09/07	0	0.00	6	9.60	9.71	-6	443	-1.35%
2022/08/24	0.1	9.56	0.5	9.53	9.54	-0.4	451	-0.08%
2022/08/23	0	0.00	10	9.59	9.54	-10	450	-2.22%
2022/08/22	0	0.00	0.2	9.49	9.58	-0.2	452	-0.05%
2022/08/18	0.1	9.66	0	0.00	9.66	0.1	470	0.02%
2022/08/17	1	9.60	0	0.00	9.73	1	475	0.21%
2022/08/11	13	9.26	13	9.39	9.39	0	474	0.00%
2022/08/10	0.1	9.24	0	0.00	9.21	0.1	472	0.02%
2022/08/09	0	0.00	2	9.15	9.17	-2	472	-0.42%
2022/08/01	0	0.00	3	9.23	9.26	-3	547	-0.55%
2022/07/29	1.1	9.14	0	0.00	9.10	1.1	551	0.20%
2022/07/28	1	9.12	0	0.00	9.13	1	559	0.18%
2022/07/26	0	0.00	14	9.13	9.10	-14	580	-2.41%
2022/07/25	13	9.10	0	0.00	9.10	13	583	2.23%
2022/07/19	5	9.04	0	0.00	9.04	5	640	0.78%
2022/07/18	1	8.93	0	0.00	9.01	1	646	0.15%
2022/07/14	5.1	9.05	2	9.03	9.01	3.1	649	0.48%
2022/07/13	5	9.00	0	0.00	9.01	5	660	0.76%
2022/07/12	1	9.16	160	9.07	8.87	-159	674	-23.59%	大賣/鉅額交易
2022/07/07	5	9.37	0	0.00	9.31	5	673	0.74%
2022/07/05	0	0.00	1	9.50	9.58	-1	692	-0.14%
2022/07/04	21.8	9.43	0	0.00	9.42	21.8	697	3.12%
2022/07/01	0	0.00	0	9.35	9.25	0	705	0.00%
2022/06/30	1	9.36	0	0.00	9.33	1	730	0.14%
2022/06/27	0	9.66	0	0.00	9.64	0	774	0.00%
2022/06/21	0	0.00	14	9.56	9.54	-14	770	-1.82%
2022/06/20	2	9.26	0	9.34	9.15	2	767	0.26%
2022/06/17	2	9.37	0	0.00	9.37	2	764	0.26%
2022/06/15	5	9.62	0	0.00	9.60	5	771	0.65%
2022/06/13	1	9.61	0	0.00	9.59	1	790	0.13%
2022/06/08	0	0.00	1	9.61	9.51	-1	782	-0.13%
2022/06/01	0	0.00	1	9.62	9.59	-1	847	-0.12%
2022/05/30	47	9.54	1	9.58	9.60	46	864	5.32%
2022/05/27	0	0.00	6	9.52	9.48	-6	863	-0.70%
2022/05/26	0	0.00	0	9.40	9.40	0	861	0.00%
2022/05/25	3	9.29	0	0.00	9.34	3	877	0.34%
2022/05/24	0	0.00	0.1	9.40	9.32	-0.1	904	-0.01%
2022/05/23	1	9.41	0	0.00	9.41	1	909	0.11%
2022/05/18	0	0.00	0.1	9.44	9.51	-0.1	923	-0.01%
2022/05/17	8	9.43	0	0.00	9.40	8	967	0.83%
2022/05/16	0	9.30	0	0.00	9.27	0	976	0.00%
2022/05/13	5	9.22	0	0.00	9.26	5	984	0.51%
2022/05/12	8	9.36	0	0.00	9.18	8	1,005	0.80%
2022/05/11	4	9.55	1	9.52	9.52	3	1,028	0.29%
2022/05/10	2	9.56	0	0.00	9.70	2	1,114	0.18%
2022/05/09	4	9.79	5	9.72	9.70	-1	1,228	-0.08%
2022/05/06	4	9.84	0	0.00	9.87	4	1,246	0.32%
2022/05/05	2	9.96	0	0.00	9.96	2	1,261	0.16%
2022/05/04	2	9.96	0	0.00	9.92	2	1,275	0.16%
2022/05/03	0	9.99	0	9.98	9.99	0	1,295	0.00%
2022/04/29	0	0.00	0	10.05	10.05	0	1,315	0.00%
2022/04/28	0	0.00	1	10.05	10.00	-1	1,353	-0.07%
2022/04/27	3	9.91	0	0.00	9.96	3	1,390	0.22%
2022/04/25	1	10.05	0	0.00	10.15	1	1,393	0.07%
2022/04/18	1.3	10.12	0	0.00	10.15	1.3	1,495	0.09%
2022/04/15	1	10.20	0	0.00	10.25	1	1,519	0.07%
2022/04/13	0	0.00	0	10.30	10.25	0	1,583	0.00%
2022/04/12	0	0.00	25	10.20	10.20	-25	1,655	-1.51%
2022/04/08	280	10.49	0	0.00	10.40	280	1,697	16.49%	大買/鉅額交易
2022/04/07	0	0.00	1	10.35	10.35	-1	1,786	-0.06%
2022/04/06	1	10.50	0	0.00	10.45	1	1,807	0.06%
2022/03/31	84	10.40	0	0.00	10.45	84	1,928	4.36%
2022/03/30	80	10.35	160	10.50	10.35	-80	1,949	-4.10%	大賣/
2022/03/29	160	10.65	0	0.00	10.70	160	1,939	8.25%	大買/鉅額交易
2022/03/25	25	10.59	0	10.58	10.60	25	1,954	1.28%
2022/03/24	0	10.69	0	0.00	10.65	0	1,949	0.00%
2022/03/23	0	10.75	0	0.00	10.65	0	1,954	0.00%
2022/03/22	0	10.58	0.2	10.59	10.60	-0.2	1,944	-0.01%
2022/03/21	10	10.50	0	0.00	10.50	10	1,948	0.51%
2022/03/18	0	10.52	1	10.45	10.55	-1	1,953	-0.05%
2022/03/17	0	10.30	0	0.00	10.40	0	1,970	0.00%
2022/03/16	1	10.20	0	0.00	10.25	1	1,957	0.05%
2022/03/15	0	0.00	4	10.20	10.20	-4	1,957	-0.20%
2022/03/14	0	10.43	1	10.25	10.30	-1	1,951	-0.05%
2022/03/11	0	10.35	0	0.00	10.35	0	1,954	0.00%
2022/03/10	2	10.30	0	0.00	10.35	2	1,957	0.10%
2022/03/09	0	10.45	0	0.00	10.15	0	1,958	0.00%
2022/03/08	51	10.10	2	10.10	10.15	49	1,968	2.49%
2022/03/07	1	10.25	0	10.85	10.30	1	1,970	0.05%
2022/03/04	2	10.55	0	0.00	10.55	2	2,151	0.09%
2022/03/01	1	10.70	0	0.00	10.75	1	2,294	0.04%
2022/02/25	3	10.48	0	0.00	10.50	3	2,309	0.13%
2022/02/24	51	10.60	0	0.00	10.55	51	2,308	2.21%
2022/02/23	1	10.90	0	0.00	10.85	1	2,282	0.04%
2022/02/22	0	11.00	0	0.00	10.90	0	2,299	0.00%
2022/02/21	0	11.00	3.2	11.00	11.00	-3.2	2,332	-0.14%
2022/02/18	0	10.91	2	10.90	10.95	-2	2,381	-0.08%
2022/02/17	1	10.95	4	10.95	10.95	-3	2,388	-0.13%
2022/02/16	0	11.15	1	11.15	11.15	-1	2,364	-0.04%
2022/02/15	0	11.15	0.1	11.15	11.10	-0.1	2,369	0.00%
2022/02/14	1	11.15	8	11.10	11.10	-7	2,362	-0.30%
2022/02/11	0	11.55	2	11.48	11.45	-2	2,340	-0.09%
2022/02/10	4	11.55	2	11.65	11.65	2	2,310	0.09%
2022/02/09	1	11.45	27	11.35	11.45	-26	2,221	-1.17%
2022/02/08	0	11.15	21	10.98	11.00	-21	2,104	-1.00%
2022/02/07	24	10.86	24	10.95	10.90	0	2,083	0.00%
2022/01/26	0	0.00	20	10.80	10.90	-20	2,068	-0.97%
2022/01/25	21	10.65	0	0.00	10.80	21	2,050	1.02%
2022/01/24	0	0.00	0	10.60	10.90	0	2,026	0.00%
2022/01/20	26	11.00	36	11.03	11.00	-10	1,973	-0.51%
2022/01/19	8	10.94	40	11.00	11.00	-32	1,931	-1.66%
2022/01/17	1	10.85	0	0.00	10.90	1	1,914	0.05%
2022/01/14	0	0.00	2	10.95	10.95	-2	1,909	-0.10%
2022/01/12	0	0.00	2	11.00	10.95	-2	1,880	-0.11%
2022/01/11	3	11.17	1	11.20	11.10	2	1,861	0.11%
2022/01/10	0	0.00	1	11.10	11.10	-1	1,821	-0.05%
2022/01/06	0	0.00	14	11.00	11.00	-14	1,748	-0.80%
2022/01/05	0	10.95	6	11.07	11.00	-6	1,724	-0.35%
2022/01/04	0	0.00	8	10.80	10.85	-8	1,653	-0.48%
2022/01/03	0	0.00	6	10.80	10.85	-6	1,631	-0.37%
2021/12/30	15	10.82	2	10.85	10.85	13	1,606	0.81%
2021/12/29	22	10.55	0	0.00	10.55	22	1,525	1.44%
2021/12/28	1	10.55	0	0.00	10.50	1	1,499	0.07%
2021/12/24	0	0.00	1	10.25	10.25	-1	1,366	-0.07%
2021/12/22	9	9.96	0	0.00	9.99	9	1,338	0.67%
2021/12/21	2	9.98	0	0.00	9.99	2	1,328	0.15%
2021/12/17	1	9.97	0	0.00	10.05	1	1,352	0.07%
2021/12/16	4	9.98	0	0.00	9.99	4	1,346	0.30%
2021/12/15	2	9.99	0	0.00	9.99	2	1,366	0.15%
2021/12/14	3	9.98	0	0.00	9.96	3	1,418	0.21%
2021/12/10	0.1	10.00	0	0.00	10.00	0.1	1,420	0.00%
2021/12/06	1	9.96	0	0.00	10.00	1	1,446	0.07%
2021/12/03	0	0.00	10	10.00	10.00	-10	1,452	-0.69%
2021/12/01	1	9.92	6	10.08	10.25	-5	1,452	-0.34%
2021/11/29	21	9.93	0.2	9.98	9.97	20.8	1,246	1.67%
2021/11/26	13	10.07	1	10.10	10.05	12	1,181	1.02%
2021/11/25	7	10.15	0	0.00	10.15	7	1,133	0.62%
2021/11/24	2	10.15	20	10.15	10.25	-18	1,104	-1.63%
2021/11/23	1	10.25	0	0.00	10.20	1	1,080	0.09%
2021/11/22	1.2	10.28	1	10.25	10.25	0.2	1,082	0.02%
2021/11/18	4	10.30	0.1	10.35	10.25	3.9	1,141	0.34%
2021/11/17	6	10.32	0	0.00	10.40	6	1,124	0.53%
2021/11/15	6	10.39	5	10.35	10.35	1	1,103	0.09%
2021/11/10	0	0.00	2	10.60	10.60	-2	1,118	-0.18%
2021/11/05	0	0.00	2.4	10.34	10.40	-2.4	1,176	-0.20%
2021/11/02	1.1	10.45	0	0.00	10.40	1.1	1,190	0.09%
2021/11/01	0	0.00	0	10.45	10.50	0	1,197	0.00%
2021/10/26	0	0.00	3	10.55	10.55	-3	1,270	-0.24%
2021/10/25	1	10.40	3	10.40	10.45	-2	1,264	-0.16%
2021/10/22	0	0.00	5	10.45	10.45	-5	1,274	-0.39%
2021/10/20	0.1	10.30	0	0.00	10.30	0.1	1,282	0.01%
2021/10/19	4	10.33	0	0.00	10.30	4	1,307	0.31%
2021/10/14	18	10.20	0	0.00	10.15	18	1,317	1.37%
2021/10/13	1	10.15	0	0.00	10.15	1	1,328	0.08%
2021/10/12	1	10.15	0	0.00	10.10	1	1,332	0.08%
2021/10/06	2	10.05	0	0.00	10.15	2	1,365	0.15%
2021/10/05	4	10.19	0	0.00	10.20	4	1,377	0.29%
2021/10/04	30	10.25	0	0.00	10.20	30	1,413	2.12%
2021/10/01	2	10.35	0	0.00	10.30	2	1,433	0.14%
2021/09/30	0	10.50	0	10.50	10.50	0	1,431	0.00%
2021/09/29	6	10.30	0	10.35	10.40	6	1,444	0.42%
2021/09/28	0	0.00	0	10.35	10.35	0	1,454	0.00%
2021/09/27	0	0.00	1	10.45	10.40	-1	1,489	-0.07%
2021/09/24	2	10.35	0	0.00	10.25	2	1,499	0.13%
2021/09/13	0	0.00	6	10.39	10.45	-6	1,488	-0.40%
2021/09/09	1	10.25	0	0.00	10.20	1	1,498	0.07%
2021/09/06	3	10.35	0	0.00	10.45	3	1,576	0.19%
2021/09/02	8	10.46	0	0.00	10.45	8	1,590	0.50%
2021/09/01	1	10.55	0	0.00	10.55	1	1,597	0.06%
2021/08/30	2	10.50	1	10.50	10.50	1	1,623	0.06%
2021/08/27	0	0.00	2	10.45	10.45	-2	1,626	-0.12%
2021/08/26	5	10.40	0	0.00	10.40	5	1,654	0.30%
2021/08/24	1.6	10.99	0	0.00	10.95	1.6	1,657	0.09%
2021/08/10	0	0.00	0	11.20	11.20	0	1,662	0.00%
2021/08/05	20	11.35	0	0.00	11.35	20	1,835	1.09%
2021/08/03	17	11.51	3	11.45	11.45	14	1,982	0.71%
2021/08/02	0	0.00	6	11.38	11.40	-6	2,017	-0.30%
2021/07/30	1	11.15	0	0.00	11.20	1	2,000	0.05%
2021/07/27	0	11.25	0	11.15	11.15	0	2,203	0.00%
2021/07/26	50	11.40	0	0.00	11.25	50	2,277	2.19%
2021/07/23	1	11.35	0	0.00	11.30	1	2,319	0.04%
2021/07/22	1	11.10	1	11.15	11.25	0	2,410	0.00%
2021/07/21	3	11.08	0	0.00	11.00	3	2,497	0.12%
2021/07/19	0	0.00	1	11.25	11.20	-1	2,796	-0.04%
2021/07/14	2	11.03	0	0.00	10.95	2	3,442	0.06%
2021/07/12	1	11.15	0	0.00	11.15	1	3,696	0.03%
2021/07/09	25	11.43	0	0.00	11.30	25	3,681	0.68%
2021/07/08	7	11.25	0	11.15	11.25	7	3,676	0.19%
2021/07/02	0	0.00	2	11.10	11.15	-2	3,726	-0.05%
2021/06/30	7	10.95	0	0.00	10.95	7	3,710	0.19%
2021/06/29	1	10.90	0	10.95	10.90	1	3,711	0.03%
2021/06/24	0	0.00	0.1	11.05	11.10	-0.1	3,777	0.00%
2021/06/22	0	0.00	5	11.00	10.95	-5	3,751	-0.13%
2021/06/21	4	10.93	0	0.00	10.90	4	3,732	0.11%
2021/06/18	1	11.05	0	0.00	11.05	1	3,730	0.03%
2021/06/15	1.1	11.05	0	11.05	11.05	1.1	3,696	0.03%
2021/06/04	2	11.23	0	0.00	11.15	2	3,639	0.05%
2021/06/01	8	11.01	0	0.00	11.15	8	3,621	0.22%
2021/05/31	10	11.30	1	11.30	11.10	9	3,653	0.25%
2021/05/28	0	0.00	47	11.10	11.15	-47	3,660	-1.28%
2021/05/27	1	10.85	0	0.00	10.95	1	3,643	0.03%
2021/05/25	0.1	10.90	0	0.00	10.80	0.1	3,675	0.00%
2021/05/24	0	10.85	0	0.00	10.95	0	3,707	0.00%
2021/05/18	2	10.35	0	0.00	10.80	2	3,708	0.05%
2021/05/17	0	0.00	1	10.40	10.15	-1	3,678	-0.03%
2021/05/14	0	0.00	6	10.65	10.85	-6	3,605	-0.17%
2021/05/13	9	10.70	0	0.00	10.70	9	3,586	0.25%
2021/05/12	44	10.98	0	0.00	11.05	44	3,522	1.25%
2021/05/11	3	12.45	5	12.35	12.05	-2	3,434	-0.06%
2021/05/10	0	0.00	6	12.64	12.65	-6	3,380	-0.18%
2021/05/06	9	12.21	1	12.20	12.10	8	3,313	0.24%
2021/05/05	2	12.45	0	0.00	12.25	2	3,297	0.06%
2021/05/04	17	12.29	2	12.65	12.10	15	3,263	0.46%
2021/05/03	13	12.58	2	12.90	12.50	11	3,144	0.35%
2021/04/29	5.2	13.25	0	13.17	13.10	5.2	3,079	0.17%
2021/04/28	16	13.40	18	13.43	13.35	-2	3,048	-0.07%
2021/04/27	1	13.20	2	13.25	13.20	-1	2,980	-0.03%
2021/04/26	15	13.05	0	13.13	13.10	15	2,897	0.52%
2021/04/23	3	13.12	25.1	13.16	13.30	-22.1	2,784	-0.79%
2021/04/22	9	13.46	5	13.39	12.85	4	2,635	0.15%
2021/04/21	411	13.03	465	13.24	13.10	-54	2,368	-2.28%	大買/大賣/
2021/04/20	4	12.45	5	12.55	12.45	-1	2,096	-0.05%
2021/04/19	5	12.40	39.2	12.38	12.50	-34.2	2,056	-1.66%
2021/04/16	21	11.97	2	11.90	12.10	19	1,926	0.99%
2021/04/15	0	11.65	2	11.65	11.60	-2	1,836	-0.11%
2021/04/13	0	11.65	0	0.00	11.70	0	1,892	0.00%
2021/04/12	0	0.00	1	11.70	11.75	-1	1,956	-0.05%
2021/04/09	2	11.75	0	0.00	11.75	2	1,968	0.10%
2021/04/08	0	0.00	11	11.90	11.90	-11	1,982	-0.55%
2021/04/06	0	11.65	0	0.00	11.70	0	2,057	0.00%
2021/04/01	10	11.50	0	11.65	11.55	10	2,055	0.49%
2021/03/30	5	11.49	3	11.55	11.55	2	2,045	0.10%
2021/03/29	0	0.00	1	11.30	11.35	-1	2,054	-0.05%
2021/03/26	0	0.00	6	11.07	11.10	-6	2,043	-0.30%
2021/03/25	0	0.00	0.4	11.07	11.05	-0.4	2,065	-0.02%
2021/03/23	1	11.05	2	11.05	11.10	-1	2,278	-0.04%
2021/03/22	0	11.05	0	0.00	11.10	0	2,310	0.00%
2021/03/19	2	11.05	1	11.05	11.00	1	2,319	0.04%
2021/03/18	0	11.25	0.1	11.29	11.25	-0.1	2,325	0.00%
2021/03/17	3	11.20	0	0.00	11.15	3	2,343	0.13%
2021/03/16	0	11.35	0	0.00	11.30	0	2,378	0.00%
2021/03/15	10	11.25	0	0.00	11.30	10	2,463	0.41%
2021/03/12	0	11.33	0	0.00	11.35	0	2,545	0.00%
2021/03/11	10	11.45	10	11.40	11.35	0	2,597	0.00%
2021/03/10	0	11.28	0	11.25	11.30	0	2,648	0.00%
2021/03/09	0	11.30	0	0.00	11.20	0	2,834	0.00%
2021/03/08	0	11.15	1	11.30	11.15	-1	2,986	-0.03%
2021/03/05	2	11.15	0	0.00	11.15	2	3,747	0.05%
2021/03/04	10	11.35	0	0.00	11.30	10	3,980	0.25%
2021/02/24	0	0.00	15	11.70	11.40	-15	4,469	-0.34%
2021/02/23	5	11.40	11	11.42	11.40	-6	4,414	-0.14%
2021/02/19	1	11.05	1	11.05	11.10	0	4,376	0.00%
2021/02/17	3	10.95	3	11.02	11.00	0	4,360	0.00%
2021/02/02	5	10.65	0	0.00	10.60	5	4,351	0.11%
2021/02/01	0	11.00	0	0.00	10.65	0	4,334	0.00%
2021/01/28	0	0.00	7	10.65	10.80	-7	4,331	-0.16%
2021/01/26	5	10.66	4	10.69	10.60	1	4,321	0.02%
2021/01/25	5	10.85	5	10.94	10.90	0	4,311	0.00%
2021/01/22	2	10.75	0	0.00	10.75	2	4,306	0.05%
2021/01/21	8	10.99	12	11.00	10.90	-4	4,311	-0.09%
2021/01/20	0	0.00	1	11.25	11.05	-1	4,341	-0.02%
2021/01/19	3.4	11.49	0	0.00	11.50	3.4	4,596	0.07%
2021/01/18	0.3	11.55	0	0.00	11.55	0.3	4,604	0.01%
2021/01/15	2	11.75	0	0.00	11.75	2	4,591	0.04%
2021/01/14	0	0.00	3	12.05	11.95	-3	4,630	-0.06%
2021/01/13	0	0.00	2	12.20	12.00	-2	4,610	-0.04%
2021/01/11	0	0.00	2	12.15	12.10	-2	4,567	-0.04%
2021/01/07	3	12.00	0	0.00	12.00	3	4,578	0.07%
2021/01/06	2	12.25	2	11.90	11.80	0	4,542	0.00%
2021/01/05	11	12.42	8	12.25	12.20	3	4,476	0.07%
2021/01/04	6	12.10	0	0.00	12.10	6	4,389	0.14%
2020/12/31	0	0.00	1	12.00	12.05	-1	4,360	-0.02%
2020/12/29	7	12.07	8.1	12.05	12.05	-1.1	4,296	-0.02%
2020/12/28	2	11.70	2	11.65	11.70	0	4,189	0.00%
2020/12/25	0	11.70	0	0.00	11.70	0	4,161	0.00%
2020/12/21	0	0.00	4	11.98	11.90	-4	4,117	-0.10%
2020/12/18	83	12.39	80.2	12.10	12.00	2.8	4,142	0.07%
2020/12/17	2	11.90	2	12.05	11.90	0	4,023	0.00%
2020/12/15	0	0.00	2	11.55	11.55	-2	3,983	-0.05%
2020/12/09	6	11.54	6	11.50	11.50	0	4,022	0.00%
2020/12/08	6	11.82	12	11.80	11.80	-6	4,234	-0.14%
2020/12/07	2	12.10	2	12.05	12.15	0	4,276	0.00%
2020/12/04	0	0.00	52	12.00	11.95	-52	4,225	-1.23%
2020/12/03	61	12.17	56	12.09	11.90	5	4,175	0.12%
2020/12/02	25	12.63	86	12.65	12.60	-61	4,058	-1.50%
2020/12/01	109	13.16	106	13.06	13.10	3	3,897	0.08%	大買/大賣/
2020/11/30	20	13.40	46	13.40	13.40	-26	3,139	-0.83%
2020/11/27	150	12.09	49.4	12.04	12.20	100.6	2,903	3.46%	大買/
2020/11/26	3	11.10	11	11.05	11.10	-8	2,562	-0.31%
2020/11/25	103	11.03	121	11.06	11.20	-18	2,514	-0.72%	大買/大賣/
2020/11/18	1	10.60	0	0.00	10.55	1	2,343	0.04%
2020/11/17	0	0.00	20	10.60	10.65	-20	2,353	-0.85%
2020/11/12	0	0.00	30	10.80	10.80	-30	2,577	-1.16%
2020/11/11	10	10.65	0	0.00	10.80	10	2,574	0.39%
2020/11/10	20	10.70	20	10.75	10.75	0	2,570	0.00%
2020/11/06	3	10.45	0	0.00	10.45	3	2,548	0.12%
2020/11/04	5	10.45	0	0.00	10.50	5	2,564	0.19%
2020/11/02	10	10.45	0	0.00	10.45	10	2,562	0.39%
2020/10/30	10	10.55	0	0.00	10.55	10	2,565	0.39%
2020/10/29	5	10.70	0	0.00	10.75	5	2,549	0.20%
2020/10/28	10	10.83	46	10.90	10.95	-36	2,533	-1.42%
2020/10/27	464	10.98	484	11.05	11.05	-20	2,473	-0.81%	大買/大賣/
2020/10/26	0.8	10.29	0.4	10.25	10.50	0.5	2,166	0.02%
2020/10/16	15	10.40	60	10.44	10.25	-45	2,065	-2.18%
2020/10/15	131	10.18	71	10.24	10.25	60	2,013	2.98%	大買/
2020/10/08	10	10.42	0	0.00	10.50	10	2,043	0.49%
2020/10/07	0	10.25	0	0.00	10.30	0	2,029	0.00%
2020/09/29	0	0.00	20	10.10	10.05	-20	2,173	-0.92%
2020/09/25	10	10.13	2	10.00	10.10	8	2,330	0.34%
2020/09/24	6	10.20	0	0.00	10.20	6	2,311	0.26%
2020/09/23	20	10.58	0	0.00	10.50	20	2,288	0.87%
2020/09/22	15	11.01	5	11.12	10.85	10	2,248	0.44%
2020/09/21	0	0.00	10	11.00	11.05	-10	2,197	-0.45%
2020/09/16	8	10.83	0	0.00	10.80	8	2,152	0.37%
2020/09/15	8	10.90	5	10.92	10.95	3	2,176	0.14%
2020/09/14	2	11.05	1	11.25	11.00	1	2,160	0.05%
2020/09/11	307.1	11.46	586	11.30	11.00	-278.9	2,083	-13.39%	大買/大賣/鉅額交易
2020/09/10	300	11.10	14	11.01	11.10	286	1,788	15.99%	大買/鉅額交易
2020/09/08	5	10.70	6	11.00	10.75	-1	1,654	-0.06%
2020/09/07	0	0.00	12	10.90	10.90	-12	1,651	-0.73%
2020/09/04	5	10.60	5	10.60	10.55	0	1,592	0.00%
2020/09/02	3	10.60	5	10.70	10.55	-2	1,585	-0.13%
2020/09/01	0	0.00	5	10.75	10.70	-5	1,602	-0.31%
2020/08/31	8	10.49	0	0.00	10.40	8	1,585	0.50%
2020/08/24	15	10.60	5	10.60	10.50	10	1,592	0.63%
2020/08/21	5	10.50	0	0.00	10.60	5	1,595	0.31%
2020/08/20	20	10.63	1	10.25	10.30	19	1,574	1.21%
2020/08/19	0	0.00	6	10.70	10.75	-6	1,538	-0.39%
2020/08/18	25	10.94	4	10.85	10.75	21	1,508	1.39%
2020/08/17	0	0.00	2	10.20	10.25	-2	1,338	-0.15%
2020/08/14	0	0.00	0	10.00	10.00	0	1,318	0.00%
2020/08/13	0	0.00	0.1	9.89	9.86	-0.1	1,297	-0.01%
2020/08/12	1	9.98	3	9.97	9.90	-2	1,307	-0.15%
2020/08/11	2	9.94	1	10.05	9.99	1	1,304	0.07%
2020/07/31	3	9.66	0	0.00	9.75	3	1,333	0.22%
2020/07/29	2	9.69	0	0.00	9.64	2	1,349	0.15%
2020/07/28	3	9.50	0	0.00	9.46	3	1,368	0.22%
2020/07/24	13	9.93	0	0.00	9.85	13	1,390	0.93%
2020/07/22	2	10.00	0	0.00	10.00	2	1,401	0.14%
2020/07/16	12	10.06	0	0.00	10.05	12	1,412	0.85%
2020/07/15	2.5	10.06	0	0.00	10.05	2.5	1,418	0.18%
2020/07/13	10	10.15	15	10.05	10.15	-5	1,444	-0.35%
2020/07/09	0	0.00	10	10.85	10.90	-10	1,390	-0.72%
2020/07/08	11	10.99	0	0.00	10.85	11	1,386	0.79%
2020/07/07	0	0.00	29	10.94	11.00	-29	1,424	-2.04%
2020/07/06	2	10.85	15	10.79	10.85	-13	1,373	-0.95%
2020/07/03	12	10.35	0	0.00	10.40	12	1,290	0.93%
2020/07/02	0	0.00	2	10.40	10.40	-2	1,310	-0.15%
2020/06/24	12	10.35	0	0.00	10.20	12	1,320	0.91%
2020/06/23	2	10.45	0	0.00	10.40	2	1,336	0.15%
2020/06/22	0	0.00	2	10.55	10.40	-2	1,342	-0.15%
2020/06/19	0	0.00	5	10.25	10.25	-5	1,333	-0.37%
2020/06/18	1	10.00	0	0.00	10.05	1	1,338	0.07%
2020/06/17	0	0.00	1	9.95	10.00	-1	1,378	-0.07%
2020/06/12	0	0.00	2	9.89	9.90	-2	1,449	-0.14%
2020/06/11	2	10.05	0	0.00	9.96	2	1,451	0.14%
2020/06/08	0	0.00	1	10.10	10.10	-1	1,512	-0.07%
2020/06/03	14	10.02	0	0.00	9.98	14	1,519	0.92%
2020/06/02	10	9.98	0	0.00	9.97	10	1,508	0.66%
2020/05/29	2	9.91	0	0.00	9.81	2	1,510	0.13%
2020/05/28	2	9.96	0	0.00	9.93	2	1,510	0.13%
2020/05/26	4	9.95	0.2	9.97	9.98	3.8	1,533	0.25%
2020/05/20	0	0.00	0	9.98	9.98	0	1,537	0.00%
2020/05/15	3	9.75	0	0.00	9.72	3	1,538	0.20%
2020/05/14	5	9.86	0	0.00	9.84	5	1,526	0.33%
2020/05/13	0	0.00	0.1	9.94	10.00	-0.1	1,519	-0.01%
2020/05/11	1	10.00	0	0.00	10.05	1	1,526	0.06%
2020/05/07	0	0.00	0	10.05	10.05	0	1,529	0.00%
2020/05/06	2	10.10	0	0.00	10.05	2	1,547	0.13%
2020/05/05	0	0.00	0	10.15	10.10	0	1,559	0.00%
2020/05/04	1	10.25	0	10.20	10.15	1	1,568	0.06%
2020/04/30	0	0.00	5	10.60	10.60	-5	1,562	-0.32%
2020/04/28	5	10.05	0	0.00	10.05	5	1,567	0.32%
2020/04/27	0	0.00	5	10.10	10.05	-5	1,596	-0.31%
2020/04/22	0	0.00	1.5	9.87	9.85	-1.5	1,569	-0.10%
2020/04/21	10	9.55	0	0.00	9.55	10	1,550	0.65%
2020/04/20	0	0.00	9	9.99	9.90	-9	1,530	-0.59%
2020/04/14	1	9.85	1	9.94	9.87	0	1,498	0.00%
2020/04/13	11	9.90	72	9.86	9.81	-61	1,491	-4.09%
2020/04/10	9	9.94	197	9.90	9.90	-188	1,478	-12.72%	大賣/鉅額交易
2020/04/09	10	9.32	0	0.00	9.39	10	1,414	0.71%
2020/04/06	0	0.00	1	9.03	9.04	-1	1,362	-0.07%
2020/03/31	0	0.00	5	8.93	8.96	-5	1,361	-0.37%
2020/03/25	0	0.00	8.5	9.02	9.06	-8.5	1,342	-0.63%
2020/03/24	1	8.80	8	8.70	8.66	-7	1,306	-0.54%
2020/03/23	3	8.11	1	8.12	8.12	2	1,285	0.16%
2020/03/20	11	7.41	0.1	7.39	7.39	10.9	1,245	0.87%
2020/03/19	3	7.01	0	0.00	7.04	3	1,238	0.24%
2020/03/17	2	7.61	0	0.00	7.81	2	1,213	0.17%
2020/03/16	0	0.00	5	8.55	8.20	-5	1,206	-0.41%
2020/03/13	1	8.46	0	0.00	8.58	1	1,209	0.08%
2020/03/12	1	9.56	0	0.00	9.40	1	1,182	0.08%
2020/03/10	0	9.90	1	9.75	9.90	-1	1,173	-0.09%
2020/03/09	5	9.90	0	0.00	9.90	5	1,159	0.43%
2020/03/06	0	10.15	0	0.00	10.15	0	1,125	0.00%
2020/03/05	0	10.30	0	0.00	10.20	0	1,130	0.00%
2020/03/04	0	10.10	0	0.00	10.10	0	1,137	0.00%
2020/03/03	0	10.10	0	0.00	10.10	0	1,167	0.00%
2020/03/02	2	10.02	0	0.00	10.05	2	1,174	0.17%
2020/02/27	0	10.00	1	10.00	10.10	-1	1,203	-0.08%
2020/02/26	0	10.15	0	0.00	10.15	0	1,199	0.00%
2020/02/25	0	10.20	0	0.00	10.20	0	1,192	0.00%
2020/02/24	0	10.25	0	0.00	10.25	0	1,178	0.00%
2020/02/21	0	10.45	1	10.50	10.45	-1	1,171	-0.09%
2020/02/20	0	10.50	0	0.00	10.50	0	1,183	0.00%
2020/02/19	0	10.70	0	0.00	10.75	0	1,178	0.00%
2020/02/18	0	10.65	0	0.00	10.65	0	1,171	0.00%
2020/02/17	2	10.60	0	0.00	10.65	2	1,168	0.17%
2020/02/14	0	10.60	0	0.00	10.60	0	1,172	0.00%
2020/02/13	1	10.60	0	0.00	10.45	1	1,216	0.08%
2020/02/12	0	10.40	0	0.00	10.40	0	1,205	0.00%
2020/02/10	0	10.25	0	0.00	10.20	0	1,188	0.00%
2020/02/03	0	0.00	8	9.92	9.92	-8	1,126	-0.71%
2020/01/31	7	10.20	0	0.00	10.25	7	1,093	0.64%
2020/01/30	56	10.31	10.6	10.31	10.35	45.4	1,110	4.09%
2020/01/17	3	11.25	0	0.00	11.25	3	1,072	0.28%
2020/01/10	0	11.20	0	0.00	11.30	0	1,192	0.00%
2020/01/09	0	0.00	0	11.30	11.35	0	1,243	0.00%
2020/01/08	1	11.20	0	0.00	11.15	1	1,260	0.08%
2020/01/03	2	11.50	0	0.00	11.55	2	1,262	0.16%
2019/12/30	0	0.00	1	11.65	11.70	-1	1,280	-0.08%
2019/12/27	1	11.55	0	0.00	11.60	1	1,273	0.08%
2019/12/23	2	11.40	0	0.00	11.40	2	1,252	0.16%
2019/12/19	0	0.00	30	11.53	11.50	-30	1,259	-2.38%
2019/12/18	70	11.55	0	0.00	11.55	70	1,305	5.36%
2019/12/17	2	11.60	20	11.50	11.50	-18	1,335	-1.35%
2019/12/11	0	0.00	10.2	11.50	11.50	-10.2	1,296	-0.79%
2019/12/09	0	11.55	0	0.00	11.50	0	1,270	0.00%
2019/12/06	10	11.60	0	0.00	11.60	10	1,230	0.81%
2019/11/29	1	11.60	0	0.00	11.75	1	1,230	0.08%
2019/11/26	3	11.75	0	0.00	11.75	3	1,174	0.26%
2019/11/25	0	0.00	0.2	11.95	11.90	-0.2	1,133	-0.02%
2019/11/15	1	11.75	0	0.00	11.75	1	1,192	0.08%
2019/11/13	10	11.80	0	0.00	11.85	10	1,210	0.83%
2019/11/12	5	11.92	0	0.00	11.90	5	1,223	0.41%
2019/11/11	10	11.95	20	12.01	11.95	-10	1,194	-0.84%
2019/11/06	19	12.20	0	0.00	12.15	19	1,258	1.51%
2019/11/05	26	12.28	0	0.00	12.25	26	1,296	2.01%
2019/11/04	0	0.00	32	12.35	12.35	-32	1,335	-2.40%
2019/10/29	32	12.00	0	0.00	12.00	32	1,390	2.30%
2019/10/28	106	12.25	0	0.00	12.20	106	1,392	7.61%	大買/鉅額交易
2019/10/21	70	12.93	198	12.75	12.60	-128	1,615	-7.92%	大賣/鉅額交易
2019/10/18	0	0.00	13	12.60	12.60	-13	1,566	-0.83%
2019/10/08	0	0.00	15	12.20	12.20	-15	1,407	-1.07%
2019/10/03	4	11.80	0	0.00	11.85	4	1,380	0.29%
2019/09/24	0	0.00	3	12.15	12.10	-3	1,373	-0.22%
2019/09/23	0	0.00	36	12.00	12.00	-36	1,353	-2.66%
2019/09/20	8	11.46	0	0.00	11.65	8	1,308	0.61%
2019/09/18	3	11.70	0	0.00	11.65	3	1,265	0.24%
2019/09/17	1.5	11.73	0	0.00	11.70	1.5	1,291	0.12%
2019/09/12	0	0.00	4	11.88	11.95	-4	1,330	-0.30%
2019/09/11	0	0.00	0.9	11.90	11.85	-0.9	1,336	-0.07%
2019/09/10	0	0.00	1	11.90	11.85	-1	1,341	-0.07%
2019/09/09	2	11.85	0	0.00	11.85	2	1,342	0.15%
2019/09/06	10	11.90	0	0.00	11.95	10	1,341	0.75%
2019/08/30	3	11.85	0	0.00	11.85	3	1,349	0.22%
2019/08/27	5	12.00	5	12.00	11.80	0	1,377	0.00%
2019/08/26	1	11.90	0	0.00	12.00	1	1,363	0.07%
2019/08/23	0	0.00	0	12.15	12.15	0	1,384	0.00%
2019/08/22	3	12.45	3	12.45	12.30	0	1,462	0.00%
2019/08/21	0	12.45	2	12.40	12.40	-2	1,485	-0.13%
2019/08/20	0	0.00	10	12.51	12.45	-10	1,505	-0.66%
2019/08/16	0	0.00	1	11.75	12.00	-1	1,459	-0.07%
2019/08/15	3	11.70	0	0.00	11.60	3	1,444	0.21%
2019/08/14	3	11.90	0	0.00	11.95	3	1,434	0.21%
2019/08/13	3	12.05	0	0.00	12.00	3	1,419	0.21%
2019/08/12	0	0.00	5	12.45	12.30	-5	1,413	-0.35%
2019/08/08	5	12.45	50	12.41	12.40	-45	1,411	-3.19%
2019/08/07	45	13.62	0	0.00	13.45	45	1,376	3.27%
2019/08/05	0	0.00	2	13.65	13.70	-2	1,342	-0.15%
2019/08/02	0	0.00	3	13.72	13.65	-3	1,335	-0.22%
2019/08/01	0	0.00	3	13.95	13.85	-3	1,331	-0.23%
2019/07/31	0	0.00	1	14.00	13.85	-1	1,328	-0.08%
2019/07/30	30	13.95	7	14.17	13.90	23	1,307	1.76%
2019/07/29	3	14.00	5	13.93	14.15	-2	1,288	-0.16%
2019/07/25	0	0.00	2	13.80	13.90	-2	1,252	-0.16%
2019/07/24	20	13.90	27	13.81	13.90	-7	1,186	-0.59%
2019/07/22	1	13.50	0	0.00	13.45	1	1,101	0.09%
2019/07/18	6	13.25	6	13.23	13.20	0	1,160	0.00%
2019/06/28	3	13.60	3	13.65	13.60	0	1,418	0.00%
2019/06/24	9	13.62	0	0.00	13.50	9	1,495	0.60%
2019/06/18	1	13.05	0	0.00	13.05	1	1,433	0.07%
2019/06/17	0	0.00	3	13.18	13.20	-3	1,435	-0.21%
2019/06/12	4	13.13	0	0.00	13.10	4	1,469	0.27%
2019/06/11	10	13.35	0	0.00	13.40	10	1,455	0.69%
2019/06/10	3	13.35	0	13.30	13.35	3	1,457	0.21%
2019/06/06	0.2	13.35	0	0.00	13.40	0.2	1,464	0.01%
2019/06/05	1	13.45	0	0.00	13.40	1	1,498	0.07%
2019/06/03	0.8	13.60	0	0.00	13.60	0.8	1,476	0.06%
2019/05/31	33	13.77	5	13.89	13.90	28	1,469	1.91%
2019/05/30	6	13.89	2	13.87	13.85	4	1,454	0.27%
2019/05/29	3	14.07	6	13.98	13.95	-3	1,464	-0.20%
2019/05/28	1	13.75	0	0.00	13.05	1	1,401	0.07%
2019/05/27	0	0.00	6	13.55	13.65	-6	1,390	-0.43%
2019/05/24	0	0.00	0	13.15	13.15	0	1,384	0.00%
2019/05/23	0	0.00	1	13.30	13.20	-1	1,421	-0.07%
2019/05/22	5	13.35	0	13.30	13.35	5	1,447	0.35%
2019/05/21	0	0.00	4	13.18	13.20	-4	1,549	-0.26%
2019/05/20	0	0.00	7	13.16	12.90	-7	1,593	-0.44%
2019/05/17	0	0.00	6	13.10	13.10	-6	1,600	-0.37%
2019/05/16	0	0.00	0	12.95	12.95	0	1,605	0.00%
2019/05/15	1	13.10	0	13.00	13.00	1	1,627	0.06%
2019/05/13	5	12.93	0	12.70	12.65	5	1,672	0.30%
2019/05/10	2	13.40	0	0.00	13.35	2	1,662	0.12%
2019/05/09	0	0.00	10	13.43	13.35	-10	1,651	-0.61%
2019/05/08	0	0.00	2	13.55	13.60	-2	1,642	-0.12%
2019/05/07	1	13.60	0	0.00	13.60	1	1,649	0.06%
2019/05/03	0	0.00	0	13.65	13.75	0	1,661	0.00%
2019/05/02	2	13.45	0	0.00	13.40	2	1,651	0.12%
2019/04/30	0	0.00	0.3	13.50	13.55	-0.3	1,647	-0.02%
2019/04/29	0	0.00	5	13.41	13.50	-5	1,660	-0.30%
2019/04/26	0	0.00	0	13.45	13.45	0	1,656	0.00%
2019/04/25	3	13.50	0	0.00	13.55	3	1,669	0.18%
2019/04/24	50	13.65	0	13.60	13.65	50	1,674	2.98%
2019/04/23	12	13.40	2.3	13.49	13.45	9.7	1,659	0.58%
2019/04/22	0	13.45	0	0.00	13.50	0	1,708	0.00%
2019/04/19	23	13.50	0	0.00	13.45	23	1,708	1.35%
2019/04/17	0	0.00	3	14.00	13.95	-3	1,710	-0.18%
2019/04/16	0	0.00	10	13.45	13.45	-10	1,673	-0.60%
2019/04/15	13	13.74	4	13.70	13.60	9	1,663	0.54%
2019/04/12	3	13.75	0	0.00	13.75	3	1,650	0.18%
2019/04/11	1	13.95	0	0.00	13.90	1	1,644	0.06%
2019/04/03	3	14.00	0	0.00	14.15	3	1,649	0.18%
2019/04/02	3	14.65	0	0.00	14.35	3	1,639	0.18%
2019/04/01	1	14.80	0	0.00	14.75	1	1,615	0.06%
2019/03/29	0	14.75	0	0.00	14.85	0	1,626	0.00%
2019/03/27	0	15.05	5	15.50	15.10	-5	1,617	-0.31%
2019/03/26	0	15.35	2	15.35	15.45	-2	1,620	-0.12%
2019/03/25	3	15.20	0	0.00	15.25	3	1,620	0.19%
2019/03/21	0	15.20	0	0.00	15.30	0	1,637	0.00%
2019/03/20	2	15.30	0	0.00	15.40	2	1,647	0.12%
2019/03/19	24	15.31	0	0.00	15.30	24	1,677	1.43%
2019/03/18	2	15.50	50	15.50	15.40	-48	1,764	-2.72%
2019/03/15	2	15.20	22	15.30	15.35	-20	1,756	-1.14%
2019/03/13	20	15.10	0	0.00	15.15	20	1,771	1.13%
2019/03/12	50	15.25	1	15.30	15.30	49	1,779	2.75%
2019/03/11	2	15.30	0	0.00	15.35	2	1,788	0.11%
2019/03/07	0	15.00	0	0.00	15.00	0	1,855	0.00%
2019/03/05	0	15.20	4	15.39	15.30	-4	1,928	-0.21%
2019/03/04	0	0.00	2	15.30	15.30	-2	1,942	-0.10%
2019/02/27	2	15.05	0	0.00	14.85	2	1,928	0.10%
2019/02/25	0	15.20	3	15.25	15.20	-3	1,923	-0.16%
2019/02/22	0	0.00	2	15.40	15.30	-2	1,941	-0.10%
2019/02/21	7	15.14	0	0.00	15.05	7	1,924	0.36%
2019/02/20	40	15.09	21	15.43	15.30	19	1,924	0.99%
2019/02/19	20	14.60	9	14.60	14.70	11	1,894	0.58%
2019/02/18	4	14.45	7	14.46	14.35	-3	1,944	-0.15%
2019/02/15	0	0.00	3	14.52	14.50	-3	2,047	-0.15%
2019/02/14	10	14.52	0	0.00	14.50	10	2,053	0.49%
2019/02/13	2	14.45	12	14.52	14.70	-10	2,067	-0.48%
2019/02/12	0	0.00	20	14.15	14.10	-20	2,023	-0.99%
2019/02/11	0	0.00	30	14.13	14.10	-30	2,020	-1.48%
2019/01/30	0	14.05	0	0.00	14.10	0	2,038	0.00%
2019/01/29	22	14.01	0	0.00	14.15	22	2,081	1.06%
2019/01/28	20	14.00	0	0.00	14.00	20	2,077	0.96%
2019/01/21	2	14.45	11	14.46	14.30	-9	2,152	-0.42%
2019/01/17	0	0.00	5	14.57	14.70	-5	2,228	-0.22%
2019/01/16	5	14.45	2	14.50	14.50	3	2,243	0.13%
2019/01/15	2	14.40	0	0.00	14.40	2	2,266	0.09%
2019/01/14	1	14.35	2	14.45	14.35	-1	2,254	-0.04%
2019/01/10	7	13.85	0	0.00	13.85	7	2,223	0.31%
2019/01/09	2	13.70	2	13.75	13.75	0	2,243	0.00%
2019/01/07	0	13.85	0	0.00	13.85	0	2,379	0.00%
2019/01/04	0	0.00	3	13.80	13.80	-3	2,465	-0.12%
2019/01/03	3	13.80	25	13.66	13.75	-22	2,586	-0.85%
2019/01/02	3	13.65	5	13.95	13.70	-2	2,608	-0.08%
2018/12/28	10	13.60	5.5	13.66	13.75	4.5	2,626	0.17%
2018/12/27	2	13.30	3	13.35	13.30	-1	2,659	-0.04%
2018/12/25	3	13.67	5	13.55	13.65	-2	2,697	-0.07%
2018/12/24	0	0.00	5	14.08	14.05	-5	2,834	-0.18%
2018/12/21	3	14.40	0	0.00	14.35	3	2,888	0.10%
2018/12/19	9	14.86	5	14.70	14.90	4	3,036	0.13%
2018/12/18	1	15.10	0	0.00	15.00	1	3,058	0.03%
2018/12/17	6	15.31	1	15.30	15.30	5	3,106	0.16%
2018/12/14	0	0.00	3	15.30	15.35	-3	3,149	-0.10%
2018/12/12	1	15.30	12	15.25	15.35	-11	3,299	-0.33%
2018/12/11	9	15.13	6	15.00	15.10	3	3,405	0.09%
2018/12/10	6	15.55	4	15.55	15.70	2	3,472	0.06%
2018/12/07	15	15.83	0	0.00	15.85	15	3,564	0.42%
2018/12/06	0	0.00	7	15.75	15.85	-7	3,601	-0.19%
2018/12/05	0	0.00	5	16.00	16.05	-5	3,638	-0.14%
2018/12/04	5	16.25	10	16.15	16.25	-5	3,732	-0.13%
2018/12/03	4	16.17	10	16.24	16.20	-6	3,880	-0.15%
2018/11/30	5	16.50	0.1	16.00	15.70	4.9	3,954	0.12%
2018/11/29	5	16.44	0	0.00	16.45	5	3,966	0.13%
2018/11/28	10	16.20	0	0.00	16.30	10	4,035	0.25%
2018/11/27	2	16.15	1	16.20	16.20	1	4,160	0.02%
2018/11/26	10	16.10	0	0.00	16.10	10	4,605	0.22%
2018/11/23	6	15.93	3	15.97	15.90	3	4,896	0.06%
2018/11/22	0	0.00	2	16.30	16.00	-2	5,065	-0.04%
2018/11/21	1	16.00	2.1	16.06	16.30	-1.1	5,120	-0.02%
2018/11/20	2	16.30	0	0.00	16.15	2	5,133	0.04%
2018/11/16	14	16.58	33	16.47	16.55	-19	5,228	-0.36%
2018/11/15	10	16.48	25.2	16.64	16.70	-15.2	5,292	-0.29%
2018/11/14	17	16.29	5	16.20	16.20	12	5,264	0.23%
2018/11/13	3	15.05	9	15.30	15.45	-6	5,265	-0.11%
2018/11/12	3	15.40	0	0.00	15.30	3	5,323	0.06%
2018/11/09	0	0.00	37.2	15.85	16.00	-37.2	5,313	-0.70%
2018/11/08	0	0.00	13	15.85	16.05	-13	5,354	-0.24%
2018/11/07	0	0.00	1	15.55	15.65	-1	5,370	-0.02%
2018/11/06	0	0.00	119.3	15.47	15.40	-119.3	5,457	-2.19%	大賣/鉅額交易
2018/11/05	5	15.30	1	15.30	15.35	4	5,485	0.07%
2018/11/02	0	0.00	1	15.50	15.40	-1	5,638	-0.02%
2018/10/31	4	15.28	2	15.20	15.20	2	5,673	0.04%
2018/10/30	4	15.19	3	15.15	15.15	1	5,642	0.02%
2018/10/29	1	15.40	0	0.00	15.50	1	5,632	0.02%
2018/10/26	4	15.13	0	0.00	15.40	4	5,639	0.07%
2018/10/25	14	15.10	6	15.10	15.10	8	5,630	0.14%
2018/10/24	6	15.44	12	15.56	15.60	-6	5,616	-0.11%
2018/10/23	17	15.90	17	15.84	15.60	0	5,634	0.00%
2018/10/22	9	16.32	12	16.36	16.30	-3	5,618	-0.05%
2018/10/19	15	16.45	0	0.00	16.60	15	5,640	0.27%
2018/10/18	1	16.75	13	16.52	16.65	-12	5,627	-0.21%
2018/10/17	0	0.00	2	16.70	16.75	-2	5,648	-0.04%
2018/10/16	5	16.55	7	16.59	16.65	-2	5,658	-0.04%
2018/10/15	6	16.52	16	16.61	16.50	-10	5,595	-0.18%
2018/10/12	2	15.45	3	15.48	16.10	-1	5,505	-0.02%
2018/10/11	8	15.91	7	15.71	15.40	1	5,448	0.02%
2018/10/09	1	16.65	10	16.50	16.75	-9	5,321	-0.17%
2018/10/08	10	16.42	12	16.49	16.50	-2	5,293	-0.04%
2018/10/05	5	16.46	5	16.56	16.60	0	5,263	0.00%
2018/10/04	6	16.95	0	0.00	17.00	6	5,209	0.12%
2018/10/03	6	16.88	0	0.00	16.85	6	5,185	0.12%
2018/10/02	33	16.71	17	16.82	16.70	16	5,156	0.31%
2018/10/01	7	17.58	8	17.55	17.55	-1	5,007	-0.02%
2018/09/28	0	0.00	8	17.93	17.95	-8	4,943	-0.16%
2018/09/27	2	17.68	3	17.70	17.90	-1	4,952	-0.02%
2018/09/26	0	0.00	2	18.00	17.60	-2	4,898	-0.04%
2018/09/25	0	0.00	5	17.60	17.50	-5	4,763	-0.10%
2018/09/21	2	17.50	8	17.58	17.75	-6	4,712	-0.13%
2018/09/19	15	17.49	65	17.69	17.60	-50	4,584	-1.09%
2018/09/18	0	0.00	4	18.09	18.10	-4	4,467	-0.09%
2018/09/17	2	18.15	4	18.20	18.00	-2	4,416	-0.05%
2018/09/14	1	17.80	2	17.88	17.90	-1	4,282	-0.02%
2018/09/13	10	17.45	1	17.25	17.70	9	4,116	0.22%
2018/09/12	0	0.00	2	17.30	17.20	-2	4,010	-0.05%
2018/09/11	1	16.95	8	16.97	17.20	-7	3,969	-0.18%
2018/09/10	64	16.74	29	16.74	16.95	35	3,909	0.90%
2018/09/07	8	16.07	33	16.52	16.20	-25	3,813	-0.66%
2018/09/06	2.5	16.86	1	16.90	16.90	1.5	3,659	0.04%
2018/09/05	0	0.00	7	17.38	17.45	-7	3,547	-0.20%
2018/09/04	18	17.58	4	17.53	17.60	14	3,477	0.40%
2018/09/03	7	17.21	90	17.20	17.40	-83	3,362	-2.47%
2018/08/31	127	17.12	102	17.60	16.90	25	3,210	0.78%	大買/大賣/
2018/08/30	45	17.21	142	17.21	17.25	-97	2,763	-3.51%	大賣/
2018/08/29	17	15.65	18	15.61	15.95	-1	2,485	-0.04%
2018/08/28	6	15.00	3	15.10	15.10	3	2,312	0.13%
2018/08/27	9	14.97	10	15.00	15.00	-1	2,247	-0.04%
2018/08/24	3	14.93	0	0.00	15.00	3	2,200	0.14%
2018/08/23	44	14.85	0	0.00	14.90	44	2,118	2.08%
2018/08/22	0	0.00	89	14.80	14.80	-89	2,055	-4.33%
2018/08/21	66	14.66	50	14.77	14.70	16	1,890	0.85%
2018/08/20	112	14.51	9.5	14.57	14.80	102.5	1,814	5.65%	大買/鉅額交易
2018/08/17	3	14.25	7	14.23	14.25	-4	1,698	-0.24%
2018/08/16	13	14.21	7	14.24	14.25	6	1,645	0.36%
2018/08/15	3	14.25	1	14.25	14.25	2	1,614	0.12%
2018/08/14	13	14.23	0	0.00	14.25	13	1,554	0.84%
2018/08/13	15	14.17	9	14.18	14.20	6	1,512	0.40%
2018/08/10	1	14.00	1	14.00	14.00	0	1,393	0.00%
2018/08/09	0	0.00	90	14.13	14.25	-90	1,315	-6.84%
2018/08/08	5	13.80	39	13.89	13.85	-34	1,125	-3.02%
2018/08/07	0	0.00	4	13.69	13.60	-4	1,076	-0.37%
2018/08/06	34	13.41	3	13.43	13.35	31	1,055	2.94%
2018/08/03	10	13.66	18	13.61	13.70	-8	1,045	-0.76%
2018/08/02	2	13.65	7	13.61	13.70	-5	1,039	-0.48%
2018/08/01	101	13.75	5	13.90	13.75	96	1,010	9.50%	大買/
2018/07/31	12	13.20	11	13.27	13.50	1	962	0.10%
2018/07/30	10	13.41	62	13.32	13.45	-52	924	-5.62%
2018/07/27	0	0.00	44	12.95	13.05	-44	865	-5.08%
2018/07/25	10	12.47	90	12.47	12.55	-80	792	-10.10%
2018/07/24	17	12.70	1	12.85	12.60	16	787	2.03%
2018/07/23	2	12.40	28	12.29	12.60	-26	741	-3.51%
2018/07/16	0	0.00	1	11.70	11.70	-1	642	-0.16%
2018/07/12	41	11.60	0	0.00	11.55	41	629	6.51%
2018/07/10	3	11.82	0.1	11.65	11.70	2.9	633	0.46%
2018/07/09	10	11.20	41	11.49	11.55	-31	624	-4.97%
2018/06/20	5	11.10	0	0.00	11.15	5	609	0.82%
2018/06/13	0	0.00	7	11.51	11.55	-7	574	-1.22%
2018/06/11	5	11.65	0	0.00	11.65	5	579	0.86%
2018/06/08	5	11.70	0	0.00	11.85	5	572	0.87%
2018/06/06	5	11.65	2	11.45	11.60	3	572	0.52%
2018/05/31	36	10.75	0	0.00	10.65	36	524	6.87%
2018/05/30	19	10.70	0	0.00	10.85	19	515	3.69%
2018/05/29	19	10.80	0	0.00	10.80	19	518	3.66%
2018/05/23	0	0.00	0.3	10.90	11.00	-0.3	512	-0.06%
2018/05/22	16	10.80	0	0.00	10.85	16	510	3.13%
2018/05/21	0	0.00	0	10.90	10.90	0	523	0.00%
2018/05/18	0.2	10.55	0	10.55	10.80	0.2	533	0.04%
2018/05/08	0	0.00	0	10.90	11.00	0	583	0.00%
2018/05/02	0	10.70	0	0.00	10.80	0	596	0.00%
2018/04/27	2	10.80	1	10.85	10.90	1	613	0.16%
2018/04/25	0	11.00	0	0.00	11.05	0	616	0.00%
2018/04/24	0	11.05	0	0.00	11.15	0	621	0.00%
2018/04/23	0	11.10	2	11.35	11.20	-2	624	-0.32%
2018/04/19	0	11.30	0	0.00	11.45	0	644	0.00%
2018/04/18	0	0.00	6	11.43	11.45	-6	655	-0.92%
2018/04/16	0	11.55	0	0.00	11.65	0	662	0.00%
2018/04/13	5	11.75	4.2	11.62	11.75	0.8	668	0.12%
2018/04/12	0	0.00	0.3	11.35	11.45	-0.3	662	-0.05%
2018/04/11	0	11.05	0	0.00	11.20	0	664	0.00%
2018/04/09	0	0.00	13	11.10	11.20	-13	669	-1.94%
2018/04/03	10	11.05	0	0.00	11.15	10	682	1.47%
2018/04/02	12	11.12	0	0.00	11.05	12	683	1.76%
2018/03/30	0	0.00	18	11.57	11.55	-18	664	-2.71%
2018/03/29	0	0.00	1	11.40	11.40	-1	658	-0.15%
2018/03/28	15	11.20	0	0.00	11.30	15	655	2.29%
2018/03/27	0	11.30	0	0.00	11.35	0	656	0.00%
2018/03/23	0	11.20	8	11.15	11.20	-8	651	-1.23%
2018/03/22	4	11.20	0	0.00	11.25	4	647	0.62%
2018/03/21	1	11.30	0	0.00	11.20	1	647	0.16%
2018/03/19	4	11.30	0	0.00	11.35	4	655	0.61%
2018/03/16	6	11.40	0	0.00	11.30	6	656	0.91%
2018/03/14	0	0.00	6	11.75	11.60	-6	651	-0.92%
2018/03/12	11	11.36	5	11.44	11.60	6	651	0.92%
2018/03/09	2	11.60	0	0.00	11.65	2	638	0.31%
2018/03/07	2	11.70	0	0.00	11.70	2	644	0.31%
2018/03/05	0	0.00	0	11.95	11.95	0	667	0.00%
2018/02/27	0	12.25	0	0.00	12.35	0	679	0.00%
2018/02/26	0	12.20	0	0.00	12.25	0	684	0.00%
2018/02/23	0	0.00	2	12.20	12.25	-2	687	-0.29%
2018/02/21	0	12.15	8	11.95	12.25	-8	709	-1.13%
2018/02/09	8	11.60	22	11.28	11.85	-14	700	-2.00%
2018/02/08	0	11.30	0	0.00	11.35	0	686	0.00%
2018/02/07	0	11.10	2	11.30	11.15	-2	689	-0.29%
2018/02/06	2	11.00	2	11.45	10.95	0	712	0.00%
2018/02/05	0	11.90	5	11.90	11.90	-5	718	-0.70%
2018/02/01	2	12.15	0	0.00	12.10	2	722	0.28%
2018/01/26	1	12.30	0.5	12.30	12.30	0.5	727	0.07%
2018/01/25	0	12.30	0	0.00	12.40	0	728	0.00%
2018/01/18	7	12.66	0	0.00	12.60	7	713	0.98%
2018/01/17	2	12.60	0	12.70	12.75	2	716	0.27%
2018/01/16	0	0.00	1	12.60	12.65	-1	715	-0.14%
2018/01/15	13	12.63	0	0.00	12.55	13	710	1.83%
2018/01/12	7	12.63	0.4	12.65	12.65	6.6	698	0.94%
2018/01/11	5	12.73	0	0.00	12.60	5	706	0.71%
2018/01/10	5	12.87	2	13.00	13.00	3	703	0.43%