愛地雅 (8933)-華南永昌-南京券商分點個股進出

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

愛地雅

(8933)

股價
10.45
漲跌
▼0.05
漲幅
-0.48%
成交量
261張
產業
上櫃運動休閒類股
151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

愛地雅 (8933)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/16	1	10.45	0	0.00	10.45	1	792	0.13%
2024/04/11	2	10.60	0	0.00	10.80	2	775	0.26%
2024/04/10	0	0.00	5	10.45	10.35	-5	753	-0.66%
2024/04/09	5	10.50	0	0.00	10.50	5	748	0.67%
2024/04/01	1	10.60	0	0.00	10.60	1	735	0.14%
2024/03/28	0	10.55	1	10.55	10.55	-1	711	-0.14%
2024/03/27	2	10.48	0	0.00	10.40	2	707	0.29%
2024/03/26	2	10.53	0	0.00	10.60	2	706	0.28%
2024/03/25	2	10.57	1	10.40	10.55	1	697	0.14%
2024/03/22	2	10.38	0	0.00	10.30	2	689	0.29%
2024/03/19	0	10.19	6	10.05	10.05	-6	693	-0.86%
2024/03/18	0	0.00	2	10.00	10.05	-2	725	-0.28%
2024/03/15	0	0.00	1	10.15	10.15	-1	723	-0.14%
2024/03/14	0	10.40	0	0.00	10.40	0	712	0.00%
2024/03/13	0	10.30	0	0.00	10.30	0	702	0.00%
2024/03/12	1	10.40	6	10.38	10.75	-5	678	-0.74%
2024/03/11	16	10.88	2	10.70	10.65	14	643	2.18%
2024/03/08	18	11.41	9	11.81	11.75	9	542	1.66%
2024/03/07	0	0.00	0.1	10.80	10.80	-0.1	342	-0.03%
2024/03/05	0	9.85	0	0.00	9.77	0	278	0.00%
2024/03/01	0	0.00	7	9.83	9.86	-7	276	-2.53%
2024/02/26	0	10.05	0	0.00	9.95	0	279	0.00%
2024/02/23	0	9.97	0	0.00	9.93	0	278	0.00%
2024/02/22	0	10.04	0	0.00	9.91	0	281	0.00%
2024/02/21	0	10.05	2	9.96	9.93	-2	281	-0.71%
2024/02/05	3	9.70	0	0.00	9.70	3	272	1.10%
2024/01/25	1	9.81	0.1	9.85	9.82	0.9	276	0.33%
2024/01/04	0	0.00	9	9.98	9.97	-9	277	-3.24%
2023/12/27	0	0.00	1	10.00	10.00	-1	295	-0.34%
2023/12/18	1	10.00	0	0.00	10.05	1	294	0.34%
2023/12/15	3	9.98	0	0.00	9.96	3	293	1.02%
2023/12/14	5	10.16	0	0.00	10.05	5	296	1.69%
2023/12/13	0	10.20	2	10.05	10.20	-2	288	-0.69%
2023/11/29	0.2	9.85	0	0.00	9.83	0.2	247	0.06%
2023/11/28	0.1	9.88	0	0.00	9.84	0.1	256	0.04%
2023/11/22	0	0.00	41	9.77	9.77	-41	271	-15.11%
2023/11/21	0	9.87	0	0.00	9.78	0	271	0.00%
2023/11/17	1	9.81	0	0.00	9.79	1	268	0.37%
2023/11/13	0.1	9.81	0.1	9.92	9.80	0	285	0.00%
2023/11/10	0.1	9.88	0	0.00	9.80	0.1	291	0.02%
2023/11/08	0	0.00	0	9.95	9.93	0	307	0.00%
2023/11/07	0	0.00	0	9.98	9.91	0	313	0.00%
2023/10/27	1	9.91	0	0.00	9.91	1	342	0.29%
2023/10/25	0.4	9.99	0	0.00	9.94	0.4	356	0.11%
2023/10/24	1	9.93	0	0.00	9.94	1	366	0.27%
2023/10/20	1	9.85	0	0.00	9.85	1	381	0.27%
2023/10/19	0	0.00	1	9.93	9.93	-1	398	-0.25%
2023/10/11	1	10.35	0	0.00	10.20	1	607	0.16%
2023/10/06	0	0.00	1	10.25	10.30	-1	617	-0.16%
2023/10/04	3	10.10	0	0.00	10.00	3	653	0.46%
2023/10/02	1	9.98	0	10.05	10.10	1	659	0.15%
2023/09/28	0	0.00	0	10.05	9.98	0	655	0.00%
2023/09/27	0	0.00	0	10.00	9.98	0	662	0.00%
2023/09/26	2	9.94	0	10.05	9.95	2	682	0.29%
2023/09/25	0	0.00	0	10.15	9.99	0	694	0.00%
2023/09/21	0	0.00	10	9.97	9.97	-10	714	-1.40%
2023/09/20	0	0.00	1	9.99	9.99	-1	717	-0.14%
2023/09/19	1	10.15	0	0.00	10.05	1	718	0.14%
2023/09/15	0.1	10.15	0	0.00	10.00	0.1	726	0.01%
2023/09/14	0	0.00	3	10.10	10.05	-3	733	-0.41%
2023/09/08	0	10.15	0	0.00	10.05	0	777	0.00%
2023/09/07	4	10.11	0	0.00	10.10	4	784	0.51%
2023/08/31	0	0.00	0	10.45	10.50	0	814	0.00%
2023/08/29	1	9.94	0	0.00	9.96	1	822	0.12%
2023/08/28	0	0.00	0	10.15	9.91	0	833	0.00%
2023/08/23	0	0.00	3	10.10	10.10	-3	846	-0.35%
2023/08/18	1	10.00	22.1	9.86	10.25	-21.1	873	-2.41%
2023/08/15	1	9.78	0	0.00	9.77	1	876	0.11%
2023/08/11	1	9.90	1	10.00	9.97	0	877	0.00%
2023/08/10	2	9.97	0	0.00	9.90	2	881	0.23%
2023/07/28	0	0.00	22	10.09	10.05	-22	971	-2.26%
2023/07/27	0	0.00	1	10.10	10.10	-1	968	-0.10%
2023/07/26	0.1	10.20	0	10.25	10.15	0.1	968	0.01%
2023/07/25	0	0.00	2	10.30	10.25	-2	971	-0.21%
2023/07/24	42	10.50	0	10.45	10.40	42	977	4.30%
2023/07/21	1.1	11.15	0	11.10	11.05	1.1	972	0.11%
2023/07/20	0	0.00	2	10.60	10.60	-2	941	-0.21%
2023/07/18	0	9.86	20	9.93	9.99	-20	940	-2.12%
2023/07/17	12.4	9.78	10	10.05	10.05	2.4	934	0.26%
2023/07/14	0.1	10.70	0	0.00	10.65	0.1	901	0.01%
2023/07/13	3.6	10.83	2	10.85	10.80	1.6	909	0.17%
2023/07/12	4.5	10.93	0	0.00	10.85	4.5	929	0.49%
2023/07/11	13.1	11.04	0	0.00	11.05	13.1	959	1.36%
2023/07/07	13	11.24	1	11.20	11.25	12	1,017	1.18%
2023/07/06	1	11.25	0	0.00	11.30	1	1,014	0.10%
2023/07/05	0	0.00	3	11.25	11.25	-3	1,018	-0.29%
2023/07/04	4	11.41	0	0.00	11.25	4	1,027	0.39%
2023/06/29	1.1	11.30	1	11.20	11.30	0.1	1,021	0.00%
2023/06/28	1	11.25	2	11.20	11.20	-1	1,014	-0.10%
2023/06/27	3	11.25	4	11.20	11.20	-1	1,023	-0.10%
2023/06/26	2	11.33	0	0.00	11.30	2	1,031	0.19%
2023/06/20	20	11.33	3	11.30	11.30	17	1,039	1.64%
2023/06/19	30	11.49	0	0.00	11.45	30	1,045	2.87%
2023/06/16	0.1	11.40	0	0.00	11.55	0.1	1,058	0.00%
2023/06/15	3	11.35	2	11.30	11.35	1	1,061	0.09%
2023/06/13	1	11.40	0	0.00	11.40	1	1,193	0.08%
2023/06/12	5	11.45	0	0.00	11.45	5	1,215	0.41%
2023/06/07	1	11.65	0	0.00	11.65	1	1,364	0.07%
2023/06/06	0	11.60	0	0.00	11.55	0	1,398	0.00%
2023/06/05	3	11.50	0	0.00	11.65	3	1,606	0.19%
2023/05/31	0.1	11.30	0	0.00	11.20	0.1	1,624	0.01%
2023/05/29	0.4	11.35	0	0.00	11.35	0.4	1,650	0.02%
2023/05/23	0.5	11.50	0	0.00	11.35	0.5	1,718	0.03%
2023/05/19	0	0.00	1	11.30	11.35	-1	1,747	-0.06%
2023/05/18	1	11.40	0	0.00	11.50	1	1,749	0.06%
2023/05/16	0	0.00	0	11.55	11.40	0	1,761	0.00%
2023/05/15	0	0.00	0	11.40	11.45	0	1,782	0.00%
2023/05/11	3.1	11.30	1.5	11.40	11.25	1.6	1,801	0.09%
2023/05/10	0.1	11.70	0	0.00	11.70	0.1	1,802	0.01%
2023/05/09	0.1	11.90	0	0.00	11.60	0.1	1,822	0.01%
2023/05/04	1	11.95	0	0.00	11.95	1	1,892	0.05%
2023/05/02	1	12.15	0.5	12.30	12.15	0.5	1,976	0.03%
2023/04/28	0	0.00	0.5	12.05	12.05	-0.5	1,988	-0.03%
2023/04/27	6	12.03	6	12.04	11.90	0	2,006	0.00%
2023/04/26	1	11.65	0.1	11.85	11.80	0.9	2,065	0.04%
2023/04/25	1	11.85	0.1	12.35	11.85	0.9	2,454	0.04%
2023/04/24	0	0.00	1.8	12.17	12.15	-1.8	2,458	-0.07%
2023/04/21	3	12.05	2.7	12.25	12.00	0.3	2,550	0.01%
2023/04/20	1	12.50	4	12.45	12.40	-3	2,515	-0.12%
2023/04/19	6	12.63	1.5	12.87	12.55	4.5	2,530	0.18%
2023/04/18	0	0.00	1	12.90	12.80	-1	2,534	-0.04%
2023/04/17	2	12.68	0.4	12.90	12.70	1.6	2,606	0.06%
2023/04/14	1	12.85	0	0.00	12.90	1	2,640	0.04%
2023/04/12	3	13.25	0	13.20	13.20	3	2,788	0.11%
2023/04/10	0	12.90	0	0.00	12.75	0	2,815	0.00%
2023/04/07	1	12.80	0	0.00	12.65	1	2,832	0.04%
2023/04/06	0	12.90	0.5	12.90	12.80	-0.4	2,909	-0.02%
2023/03/31	2	12.80	2.5	12.92	12.80	-0.5	2,957	-0.02%
2023/03/30	0	13.15	0	0.00	12.85	0	3,540	0.00%
2023/03/29	0	13.15	0.5	13.00	12.85	-0.5	3,583	-0.01%
2023/03/28	1	13.00	1.2	13.15	12.95	-0.2	3,741	-0.01%
2023/03/27	1	13.25	0.8	13.40	13.15	0.2	3,871	0.01%
2023/03/22	0	13.55	0	0.00	13.45	0	4,062	0.00%
2023/03/20	1	13.15	0	13.35	13.15	1	4,197	0.02%
2023/03/17	1	13.00	9	13.07	13.25	-8	4,208	-0.19%
2023/03/16	3.2	12.53	2	12.70	12.60	1.2	4,200	0.03%
2023/03/15	6	13.51	5	13.45	13.40	1	4,124	0.02%
2023/03/14	4	13.92	26	13.55	13.55	-22	4,153	-0.53%
2023/03/13	4	14.28	0	0.00	14.55	4	4,130	0.10%
2023/03/10	0	0.00	0.1	15.90	15.45	-0.1	4,103	0.00%
2023/03/08	7.1	16.20	0	0.00	16.10	7.1	4,330	0.16%
2023/03/06	0	0.00	1	15.85	16.05	-1	4,235	-0.02%
2023/02/23	0	0.00	1	15.90	15.80	-1	4,616	-0.02%
2023/02/16	0	0.00	0	15.90	15.85	0	5,225	0.00%
2023/02/15	1	16.10	10	16.05	15.80	-9	5,691	-0.16%
2023/02/14	0	16.60	1	15.85	15.90	-1	5,775	-0.02%
2023/02/10	11	15.80	4	15.95	15.80	7	6,205	0.11%
2023/02/08	0	16.45	0	0.00	16.25	0	6,606	0.00%
2023/02/06	3	16.50	0	0.00	16.50	3	7,390	0.04%
2023/02/02	0	0.00	20	16.60	16.65	-20	7,672	-0.26%
2023/02/01	7	16.30	8	16.48	16.35	-1	7,714	-0.01%
2023/01/31	0	0.00	20	16.35	16.25	-20	7,817	-0.26%
2023/01/13	0	16.75	3.1	17.03	16.55	-3	8,547	-0.04%
2023/01/12	3	16.35	0	0.00	16.20	3	8,560	0.04%
2023/01/11	7.1	16.46	55	16.60	16.35	-48	9,024	-0.53%
2023/01/09	6	15.94	0	0.00	15.90	6	9,640	0.06%
2023/01/06	8	16.40	8	16.23	16.10	0	10,046	0.00%
2023/01/05	5	16.58	1	16.40	16.40	4	10,320	0.04%
2023/01/04	3	16.40	0	0.00	16.55	3	10,565	0.03%
2023/01/03	13	16.93	12	16.88	16.60	1	10,960	0.01%
2022/12/30	0	0.00	32	16.30	16.50	-32	10,953	-0.29%
2022/12/28	0	0.00	10	15.96	15.80	-10	11,744	-0.09%
2022/12/27	13	15.73	46	15.84	15.70	-33	11,852	-0.28%
2022/12/26	10	15.63	30	15.72	15.55	-20	12,056	-0.17%
2022/12/23	64	15.54	61	15.65	15.70	3	12,203	0.02%
2022/12/22	36	15.61	70	15.72	16.00	-34	12,361	-0.28%
2022/12/20	3	15.33	34	15.17	15.10	-31	12,285	-0.25%
2022/12/19	110	16.10	98	16.02	15.80	12	12,417	0.10%	大買/
2022/12/16	7	16.18	1	15.95	15.95	6	12,575	0.05%
2022/12/15	89	16.34	49	16.52	16.40	40	12,911	0.31%
2022/12/14	132	16.59	165	16.60	16.60	-33	13,143	-0.25%	大買/大賣/
2022/12/13	21	16.74	20	16.69	16.60	1	13,702	0.01%
2022/12/12	0	0.00	1	17.95	17.90	-1	14,085	-0.01%
2022/12/09	58	18.07	62	18.06	17.85	-4	14,583	-0.03%
2022/12/08	1	17.80	1	17.90	17.95	0	15,304	0.00%
2022/12/07	1	18.20	2.1	17.71	17.70	-1.1	16,054	-0.01%
2022/12/06	56	18.56	31	18.60	18.10	25	16,920	0.15%
2022/12/05	20	18.35	20	18.45	18.50	0	17,173	0.00%
2022/12/02	43	18.23	40	18.24	18.20	3	17,339	0.02%
2022/12/01	112	18.37	124	18.39	18.30	-12	17,646	-0.07%	大買/大賣/
2022/11/30	71.1	18.62	21	18.52	18.40	50.1	17,861	0.28%
2022/11/29	37	17.93	61	17.99	18.20	-24	18,098	-0.13%
2022/11/28	35	17.79	23	17.93	17.70	12	18,475	0.06%
2022/11/25	95	18.05	12.1	17.98	17.65	82.9	18,826	0.44%
2022/11/24	31	18.16	28	18.22	18.10	3	18,958	0.02%
2022/11/23	6	18.37	6	18.19	18.15	0	19,198	0.00%
2022/11/22	81	18.28	167	18.20	18.20	-86	19,425	-0.44%	大賣/
2022/11/21	39.1	18.62	32	18.76	18.55	7.1	19,706	0.04%
2022/11/18	56	18.36	63	18.26	18.00	-7	19,693	-0.04%
2022/11/17	35	18.36	22	18.35	18.25	13	19,868	0.07%
2022/11/16	49	18.66	42	18.51	18.35	7	19,851	0.04%
2022/11/15	73	18.21	33	18.38	18.15	40	19,693	0.20%
2022/11/14	34	18.18	15	18.28	18.10	19	19,596	0.10%
2022/11/11	62	19.20	17	19.69	18.70	45	19,353	0.23%
2022/11/10	5	21.15	3	20.60	20.60	2	18,941	0.01%
2022/11/09	1	21.40	1	21.20	21.20	0	18,855	0.00%
2022/11/08	29	22.26	5	22.26	21.10	24	18,750	0.13%
2022/11/07	11	22.58	13	22.77	22.45	-2	18,414	-0.01%
2022/11/04	31	21.51	15	21.88	21.90	16	18,180	0.09%
2022/11/03	28	22.11	19	22.40	21.90	9	17,991	0.05%
2022/11/02	43	22.40	34	22.23	22.30	9	17,644	0.05%
2022/11/01	18	20.65	33	21.00	21.20	-15	17,196	-0.09%
2022/10/28	30	19.85	2	19.58	19.50	28	16,865	0.17%
2022/10/27	2	20.03	18	20.31	20.25	-16	16,774	-0.10%
2022/10/26	2	19.75	24	19.94	19.70	-22	16,656	-0.13%
2022/10/25	3	20.53	2	20.48	20.20	1	16,516	0.01%
2022/10/24	33	21.38	6	21.44	20.65	27	16,353	0.16%
2022/10/21	67	21.52	16	21.96	21.00	51	16,167	0.32%
2022/10/20	41	22.55	63	22.77	22.80	-22	15,741	-0.14%
2022/10/19	90	23.46	71	23.60	22.45	19	15,325	0.12%
2022/10/18	34	23.28	57	23.45	22.90	-23	14,837	-0.16%
2022/10/17	104	21.91	81	21.99	23.10	23	14,506	0.16%	大買/
2022/10/14	50	21.35	133	21.51	21.50	-83	14,108	-0.59%	大賣/
2022/10/13	14	20.36	11	20.35	20.25	3	13,672	0.02%
2022/10/12	15	20.08	18	20.43	21.20	-3	13,366	-0.02%
2022/10/11	71	20.74	59.1	20.14	19.80	11.9	13,026	0.09%
2022/10/07	14.1	20.40	28	20.51	20.30	-13.9	12,563	-0.11%
2022/10/06	13	20.52	42	20.50	20.60	-29	12,460	-0.23%
2022/10/05	25	20.78	17.1	20.96	20.40	7.9	12,206	0.06%
2022/10/04	34	19.64	20.4	19.20	19.95	13.6	11,552	0.12%
2022/10/03	62.1	18.55	44	18.75	18.15	18.1	11,375	0.16%
2022/09/30	0.3	18.95	11	19.00	19.00	-10.7	11,146	-0.10%
2022/09/29	39	18.37	104	18.62	17.95	-65	10,910	-0.60%	大賣/
2022/09/28	276.1	18.67	199	18.52	18.20	77.1	10,699	0.72%	大買/大賣/
2022/09/27	19	19.64	22	20.12	20.20	-3	10,397	-0.03%
2022/09/26	23	19.58	28	20.16	19.55	-5	10,137	-0.05%
2022/09/23	7	20.94	6	20.32	20.10	1	9,847	0.01%
2022/09/22	17	20.82	37	21.03	21.15	-20	9,553	-0.21%
2022/09/21	33	21.89	32	21.99	21.25	1	9,177	0.01%
2022/09/20	69	21.98	40	22.15	22.30	29	8,820	0.33%
2022/09/19	19	23.22	19.1	23.22	22.95	-0.1	8,215	0.00%
2022/09/16	112	22.74	50.5	22.87	22.65	61.5	7,685	0.80%	大買/
2022/09/15	63	23.83	50	23.71	23.45	13	7,174	0.18%
2022/09/14	67	23.61	39.2	24.14	24.95	27.8	6,431	0.43%
2022/09/13	35	22.95	14	22.67	22.70	21	5,667	0.37%
2022/09/12	0	0.00	18.6	21.64	21.65	-18.6	4,811	-0.39%
2022/09/08	13	19.63	11	19.60	19.70	2	4,509	0.04%
2022/09/07	17	18.28	19	18.40	19.00	-2	4,291	-0.05%
2022/09/06	62	18.64	51	18.46	18.45	11	3,952	0.28%
2022/09/05	20.1	20.48	7	20.25	20.45	13.1	3,645	0.36%
2022/09/02	19	19.01	15	19.33	19.70	4	3,219	0.12%
2022/09/01	1	18.00	108	17.67	18.25	-107	2,785	-3.84%	大賣/鉅額交易
2022/08/31	108	16.95	0	0.00	17.05	108	2,380	4.54%	大買/鉅額交易
2022/08/30	11	16.45	21	16.80	16.90	-10	2,193	-0.46%
2022/08/29	23	15.88	28	16.13	16.00	-5	1,935	-0.26%
2022/08/26	15	15.07	44.2	15.22	15.50	-29.2	1,674	-1.74%
2022/08/25	51	14.79	22	14.82	14.65	29	1,322	2.19%
2022/08/24	2	14.43	0	0.00	14.45	2	1,053	0.19%
2022/08/19	2	12.88	0	0.00	12.85	2	719	0.28%
2022/08/09	2	11.60	0	0.00	11.65	2	540	0.37%
2022/08/08	3	11.85	0	0.00	11.70	3	534	0.56%
2022/07/29	0	0.00	1	11.20	11.15	-1	496	-0.20%
2022/07/11	1	11.70	0	0.00	11.40	1	502	0.20%
2022/07/04	1	11.25	0	0.00	11.05	1	540	0.19%
2022/07/01	0	0.00	10	11.60	11.05	-10	542	-1.84%
2022/06/30	10	11.79	0	0.00	11.60	10	537	1.86%
2022/06/10	0	0.00	2	12.80	12.60	-2	477	-0.42%
2022/05/23	0	0.00	1	11.80	11.90	-1	546	-0.18%
2022/04/29	0	0.00	0	11.85	11.85	0	681	0.00%
2022/04/27	0.1	11.95	0	11.90	11.85	0.1	700	0.01%
2022/04/19	2	12.40	0	0.00	12.35	2	746	0.27%
2022/04/18	0	12.70	0	0.00	12.40	0	774	0.00%
2022/04/15	1	12.60	0	0.00	12.55	1	787	0.13%
2022/04/13	0	13.00	11	12.95	12.70	-11	820	-1.34%
2022/04/12	12	12.91	1	12.85	12.85	11	836	1.31%
2022/04/11	0	12.95	4	12.90	12.80	-4	880	-0.45%
2022/04/08	0.1	12.61	0	0.00	12.70	0.1	900	0.01%
2022/04/07	0	0.00	5	12.65	12.50	-5	910	-0.55%
2022/03/31	0	0.00	5	12.65	12.90	-5	981	-0.51%
2022/03/30	0	0.00	5	12.50	12.50	-5	984	-0.51%
2022/03/29	0	0.00	45	12.33	12.35	-45	1,015	-4.43%
2022/03/25	0.1	12.25	0	0.00	12.15	0.1	1,373	0.01%
2022/03/23	2	12.20	0	0.00	12.20	2	1,379	0.14%
2022/03/18	0	12.25	0	0.00	12.15	0	1,402	0.00%
2022/03/17	0	0.00	2	12.10	12.10	-2	1,433	-0.14%
2022/03/16	1.5	12.18	0	0.00	12.15	1.5	1,442	0.10%
2022/03/14	0.5	12.20	0	0.00	12.30	0.5	1,451	0.03%
2022/03/07	0	0.00	2	12.40	12.45	-2	1,455	-0.14%
2022/03/04	0	0.00	3	12.75	12.80	-3	1,442	-0.21%
2022/03/03	2	12.90	17	12.85	12.80	-15	1,441	-1.04%
2022/03/02	2	12.90	0	0.00	12.90	2	1,444	0.14%
2022/03/01	6	12.93	0	0.00	12.85	6	1,443	0.42%
2022/02/23	0	0.00	4	13.00	13.00	-4	1,409	-0.28%
2022/02/22	0	0.00	40	12.82	12.85	-40	1,402	-2.85%
2022/02/21	1	12.90	30	12.95	12.85	-29	1,395	-2.08%
2022/02/18	1	12.75	30	12.80	12.80	-29	1,402	-2.07%
2022/02/17	3	12.80	20	12.83	12.70	-17	1,441	-1.18%
2022/02/15	0	0.00	40	12.40	12.35	-40	1,440	-2.78%
2022/02/14	0	0.00	10	12.30	12.35	-10	1,444	-0.69%
2022/02/11	0	0.00	3	12.40	12.45	-3	1,452	-0.21%
2022/02/10	2	12.78	0	0.00	12.75	2	1,440	0.14%
2022/02/09	0.5	12.80	0	0.00	12.75	0.5	1,435	0.03%
2022/02/08	1.5	12.78	0	0.00	12.80	1.5	1,425	0.11%
2022/01/26	0	0.00	9	11.85	11.75	-9	1,402	-0.64%
2022/01/25	5	11.90	0	11.90	11.80	5	1,406	0.36%
2022/01/24	0	0.00	0	12.05	11.95	0	1,414	0.00%
2022/01/21	6	12.06	0	0.00	12.00	6	1,398	0.43%
2022/01/20	7	12.43	5	12.45	12.40	2	1,380	0.14%
2022/01/19	1.5	12.55	11	12.55	12.55	-9.5	1,378	-0.69%
2022/01/18	2	12.75	0	0.00	12.65	2	1,373	0.15%
2022/01/17	13.5	12.66	0	12.50	12.60	13.5	1,367	0.99%
2022/01/14	2	12.45	0.1	12.50	12.45	1.9	1,366	0.14%
2022/01/13	1	12.50	0	0.00	12.50	1	1,356	0.07%
2022/01/11	5	13.00	0	0.00	12.85	5	1,335	0.37%
2022/01/07	0.1	13.05	0	0.00	13.10	0.1	1,290	0.01%
2022/01/06	0	0.00	2	13.25	13.25	-2	1,263	-0.16%
2022/01/05	7	13.41	7	13.44	13.25	0	1,247	0.00%
2022/01/04	3	13.85	0	13.70	13.70	3	1,230	0.24%
2022/01/03	3	13.53	0	0.00	13.65	3	1,182	0.25%
2021/12/29	3	13.20	0	0.00	13.15	3	1,123	0.27%
2021/12/28	2	13.15	16	13.15	13.15	-14	1,107	-1.26%
2021/12/27	19	13.43	0	0.00	13.25	19	1,093	1.74%
2021/12/24	10	13.21	0	0.00	13.10	10	1,053	0.95%
2021/12/22	17	13.49	0	0.00	12.95	17	994	1.71%
2021/12/21	5	13.06	0	0.00	13.35	5	816	0.61%
2021/12/16	1	12.25	0.8	12.20	12.10	0.2	620	0.03%
2021/12/15	0	0.00	5	12.15	12.15	-5	611	-0.82%
2021/12/13	0	0.00	0.1	12.35	12.30	-0.1	595	-0.02%
2021/12/10	7	12.05	2	12.00	12.25	5	564	0.89%
2021/12/09	1	11.95	0	0.00	12.05	1	553	0.18%
2021/12/08	0	0.00	2	11.85	11.75	-2	543	-0.37%
2021/12/06	2	11.80	0	0.00	11.80	2	523	0.38%
2021/12/03	0	11.40	0	0.00	11.30	0	513	0.00%
2021/12/01	1	11.30	0	0.00	11.25	1	513	0.19%
2021/11/26	7	11.26	0	0.00	11.20	7	520	1.35%
2021/11/25	2	11.60	0	0.00	11.55	2	522	0.38%
2021/11/23	1	11.65	0	0.00	11.50	1	515	0.19%
2021/11/18	0	11.98	0	0.00	11.90	0	503	0.00%
2021/11/17	0	12.10	0	0.00	11.90	0	499	0.00%
2021/11/16	31	12.13	0	0.00	12.00	31	486	6.37%
2021/11/15	20.1	11.64	0	0.00	11.85	20.1	446	4.50%
2021/11/12	14	11.34	4	11.35	11.20	10	441	2.26%
2021/11/10	3	11.60	0	0.00	11.40	3	444	0.67%
2021/11/09	6	11.15	0	0.00	11.10	6	432	1.39%
2021/11/05	36	11.19	0	0.00	11.15	36	440	8.17%
2021/11/03	5	11.25	0	0.00	11.15	5	459	1.09%
2021/11/01	10	11.40	0	0.00	11.30	10	460	2.17%
2021/10/26	0	0.00	1	10.95	10.90	-1	482	-0.21%
2021/10/19	2	10.90	0	0.00	10.90	2	529	0.38%
2021/10/14	1	10.60	0	0.00	10.55	1	626	0.16%
2021/09/28	2	10.80	0	0.00	10.80	2	713	0.28%
2021/09/15	5	11.10	0	0.00	11.05	5	1,039	0.48%
2021/09/09	0.1	11.00	0	0.00	10.95	0.1	1,070	0.00%
2021/09/08	0	0.00	0	11.00	10.80	0	1,087	0.00%
2021/08/09	20	12.25	2	12.15	12.20	18	1,326	1.36%
2021/08/04	0	12.00	0	0.00	12.00	0	1,480	0.00%
2021/07/29	0	0.00	2	11.95	11.90	-2	1,721	-0.12%
2021/07/28	0	0.00	5	11.75	11.75	-5	1,778	-0.28%
2021/07/20	0	0.00	2	11.75	11.75	-2	2,217	-0.09%
2021/07/19	0.2	12.00	10	11.90	11.95	-9.8	2,260	-0.44%
2021/07/16	0	0.00	1	11.95	11.90	-1	2,321	-0.04%
2021/07/09	0	0.00	12	12.14	12.20	-12	2,658	-0.45%
2021/07/08	3	12.20	10	12.20	12.05	-7	2,772	-0.25%
2021/07/06	1	12.35	0	0.00	12.30	1	3,293	0.03%
2021/07/01	3	12.85	0	0.00	12.60	3	3,574	0.08%
2021/06/30	3	12.60	0	0.00	12.60	3	3,580	0.08%
2021/06/29	22	12.95	15	12.99	12.70	7	3,596	0.19%
2021/06/28	2	12.90	0	0.00	13.50	2	3,616	0.06%
2021/06/25	0.1	12.00	25	12.40	12.40	-24.9	3,538	-0.70%
2021/06/24	3	11.25	4	11.33	11.30	-1	3,485	-0.03%
2021/06/22	1	11.25	2	11.35	11.20	-1	3,483	-0.03%
2021/06/18	1	11.60	0	0.00	11.60	1	3,470	0.03%
2021/06/11	0	0.00	3	11.85	11.85	-3	3,459	-0.09%
2021/06/07	5	11.80	0	11.95	11.90	5	3,506	0.14%
2021/06/04	0	0.00	0	12.25	12.10	0	3,501	0.00%
2021/06/03	5	12.65	1	12.45	12.35	4	3,498	0.11%
2021/06/01	0	0.00	2	12.60	12.65	-2	3,492	-0.06%
2021/05/25	0	0.00	5	12.96	12.50	-5	3,500	-0.14%
2021/05/21	5	12.10	0	11.95	12.40	5	3,527	0.14%
2021/05/18	0	0.00	3	11.15	11.55	-3	3,476	-0.09%
2021/05/17	0	0.00	3	11.20	10.80	-3	3,434	-0.09%
2021/05/14	1	12.35	0	0.00	11.95	1	3,379	0.03%
2021/05/13	2	11.65	9	12.08	12.05	-7	3,345	-0.21%
2021/05/12	3	13.20	2	12.65	12.20	1	3,298	0.03%
2021/05/11	8	13.92	4	13.38	13.55	4	3,214	0.12%
2021/05/10	5	13.80	4.5	14.05	14.40	0.5	3,133	0.02%
2021/05/07	3	13.28	0	0.00	13.30	3	3,039	0.10%
2021/05/06	0	0.00	1	13.40	13.00	-1	3,005	-0.03%
2021/05/05	0	0.00	5	12.99	13.00	-5	2,944	-0.17%
2021/05/04	0	0.00	4	12.93	12.90	-4	2,879	-0.14%
2021/05/03	0	0.00	1	14.30	14.20	-1	2,751	-0.04%
2021/04/29	2	14.13	5.2	14.03	14.90	-3.2	2,677	-0.12%
2021/04/28	4	15.35	3	15.30	15.15	1	2,470	0.04%
2021/04/27	5	15.75	5	16.10	15.40	0	2,436	0.00%
2021/04/26	0	15.52	6	15.42	15.70	-6	2,389	-0.25%
2021/04/23	8	14.99	0	0.00	14.95	8	2,333	0.34%
2021/04/22	5	15.90	4	15.81	15.10	1	2,309	0.04%
2021/04/21	11	15.85	0.2	15.84	15.70	10.8	2,263	0.48%
2021/04/20	10	15.55	1	15.85	16.00	9	2,211	0.41%
2021/04/19	10	15.70	11	15.41	15.30	-1	2,142	-0.05%
2021/04/16	5	16.05	0.5	15.60	15.60	4.5	2,071	0.22%
2021/04/15	1	16.05	10	16.07	16.05	-9	1,998	-0.45%
2021/04/14	6	15.97	3	15.32	16.00	3	1,919	0.16%
2021/04/13	13	16.31	75	16.30	15.65	-62	1,816	-3.41%
2021/04/12	34	15.67	92.2	15.83	16.05	-58.2	1,617	-3.60%
2021/04/09	564	13.78	562.8	14.37	14.60	1.3	1,284	0.10%	大買/大賣/
2021/04/08	35	13.08	4	13.26	13.30	31	1,048	2.96%
2021/04/06	4	12.70	9	12.74	12.70	-5	962	-0.52%
2021/04/01	12	13.00	0	0.00	13.00	12	939	1.28%
2021/03/31	42	12.92	400	13.06	13.15	-358	909	-39.38%	大賣/鉅額交易
2021/03/30	410	12.29	12	12.90	12.90	398	827	48.10%	大買/鉅額交易
2021/03/29	2	12.05	0	0.00	12.05	2	769	0.26%
2021/03/26	0	12.20	3	12.20	12.20	-3	764	-0.39%
2021/03/25	3	12.10	3	12.08	12.05	0	760	0.00%
2021/03/24	0	0.00	4	12.25	12.25	-4	758	-0.53%
2021/03/23	3	12.37	0	0.00	12.30	3	758	0.40%
2021/03/22	2	12.40	0	0.00	12.40	2	753	0.27%
2021/03/19	0	0.00	30	12.14	12.30	-30	746	-4.02%
2021/03/18	0	12.45	4	12.35	12.30	-4	743	-0.53%
2021/03/17	5	12.50	0	0.00	12.55	5	767	0.65%
2021/03/16	2	12.60	0	0.00	12.55	2	769	0.26%
2021/03/15	1	12.75	0	0.00	12.75	1	766	0.13%
2021/03/12	7	12.60	1	12.55	12.60	6	757	0.79%
2021/03/11	31	12.36	0	0.00	12.45	31	748	4.14%
2021/03/10	0	11.90	1	11.95	12.00	-1	730	-0.14%
2021/03/09	2	11.90	0	0.00	11.90	2	732	0.27%
2021/03/05	1	12.00	1	12.05	12.10	0	755	0.00%
2021/03/04	27	12.11	0	0.00	12.10	27	809	3.34%
2021/03/03	13	12.09	4	12.05	12.10	9	804	1.12%
2021/03/02	1	12.15	1	12.25	12.10	0	801	0.00%
2021/02/26	5	11.95	0	0.00	12.05	5	782	0.64%
2021/02/25	0	0.00	3	11.80	11.65	-3	763	-0.39%
2021/02/24	30	11.94	0	11.50	11.45	30	760	3.94%
2021/02/05	1	11.05	0	0.00	10.80	1	700	0.14%
2021/02/04	0	0.00	0.1	10.75	10.85	-0.1	693	-0.01%
2021/02/03	1.2	10.23	0	0.00	10.30	1.2	697	0.17%
2021/02/02	0	9.99	0	0.00	9.99	0	712	0.00%
2021/01/22	0	0.00	0	10.40	10.50	0	838	0.00%
2021/01/19	1	11.05	0	0.00	11.20	1	931	0.11%
2021/01/18	1	10.10	0	0.00	10.60	1	925	0.11%
2021/01/15	4	10.25	0	0.00	10.15	4	932	0.43%
2021/01/13	2	10.90	0	0.00	10.90	2	1,037	0.19%
2021/01/12	2	11.00	0	0.00	11.05	2	1,051	0.19%
2021/01/11	0	0.00	2	11.50	11.50	-2	1,051	-0.19%
2021/01/08	1	11.10	2	11.20	11.00	-1	1,048	-0.10%
2021/01/07	0	0.00	8	11.38	11.25	-8	1,041	-0.77%
2021/01/06	2	11.33	3	11.50	11.20	-1	1,040	-0.10%
2021/01/04	0	0.00	5	11.80	11.75	-5	1,046	-0.48%
2020/12/29	2	11.80	8	11.85	11.80	-6	1,050	-0.57%
2020/12/28	0	0.00	15	11.80	11.85	-15	1,050	-1.43%
2020/12/25	0	0.00	15	11.92	11.80	-15	1,047	-1.43%
2020/12/22	0	0.00	3	11.95	11.80	-3	1,077	-0.28%
2020/12/18	10	11.95	0	0.00	11.90	10	1,097	0.91%
2020/12/16	1	12.00	0	0.00	12.00	1	1,124	0.09%
2020/12/08	1	12.50	0	0.00	12.55	1	1,267	0.08%
2020/12/02	0	0.00	2	12.93	12.80	-2	1,425	-0.14%
2020/12/01	1	13.05	0	0.00	13.10	1	1,434	0.07%
2020/11/30	0	0.00	120	12.60	13.00	-120	1,463	-8.20%	大賣/鉅額交易
2020/11/25	0	0.00	1	12.35	12.35	-1	1,489	-0.07%
2020/11/24	2	12.33	0	0.00	12.35	2	1,516	0.13%
2020/11/23	0	0.00	4.2	12.40	12.30	-4.2	1,538	-0.27%
2020/11/19	0	0.00	1	12.35	12.35	-1	1,627	-0.06%
2020/11/18	0	0.00	3	12.35	12.40	-3	1,764	-0.17%
2020/11/16	0	12.30	0	0.00	12.30	0	1,891	0.00%
2020/11/13	1	12.40	0	0.00	12.40	1	1,943	0.05%
2020/11/12	2	12.48	0	0.00	12.35	2	1,994	0.10%
2020/11/11	5	12.18	4	12.38	12.30	1	2,028	0.05%
2020/11/10	0.2	12.65	0	0.00	12.55	0.2	2,047	0.01%
2020/11/09	0	0.00	1	13.00	12.90	-1	2,084	-0.05%
2020/11/05	15	13.25	15	12.95	13.00	0	2,425	0.00%
2020/11/04	1	12.90	1	13.00	12.80	0	2,453	0.00%
2020/11/03	27	13.16	27	13.08	12.95	0	2,531	0.00%
2020/11/02	1	12.65	0	0.00	12.65	1	2,599	0.04%
2020/10/30	1	13.45	0	0.00	12.90	1	2,770	0.04%
2020/10/29	0.1	13.05	1	13.05	12.95	-1	3,003	-0.03%
2020/10/28	1	13.30	9	13.28	13.25	-8	3,153	-0.25%
2020/10/27	0	0.00	0	12.20	12.25	0	3,163	0.00%
2020/10/26	0.2	12.70	0	0.00	12.45	0.2	3,179	0.01%
2020/10/23	0	0.00	3.2	12.93	12.80	-3.2	3,204	-0.10%
2020/10/22	22.1	13.44	21	13.32	13.10	1.1	3,274	0.03%
2020/10/21	15	12.80	10	12.90	12.90	5	3,204	0.16%
2020/10/14	1	12.20	0	0.00	12.20	1	3,340	0.03%
2020/10/13	0	0.00	1	12.15	12.15	-1	3,397	-0.03%
2020/10/12	10	12.75	10	12.45	12.25	0	3,420	0.00%
2020/10/07	0.1	12.80	0	0.00	12.90	0.1	3,473	0.00%
2020/10/05	0.1	13.05	0	0.00	13.05	0.1	3,570	0.00%
2020/09/24	0	0.00	7	12.75	12.75	-7	3,817	-0.18%
2020/09/23	1	13.10	0	0.00	13.00	1	3,881	0.03%
2020/09/21	1	13.70	1	13.30	13.35	0	4,024	0.00%
2020/09/17	0	0.00	3	13.85	13.65	-3	4,078	-0.07%
2020/09/16	4	13.55	1	13.55	13.50	3	4,161	0.07%
2020/09/15	6	14.03	5	13.80	13.75	1	4,237	0.02%
2020/09/14	1	13.75	0	0.00	13.75	1	4,266	0.02%
2020/09/11	3	14.22	0	0.00	14.15	3	4,250	0.07%
2020/09/10	0	0.00	10	14.90	14.90	-10	4,210	-0.24%
2020/09/08	0	15.05	5	15.17	15.15	-5	4,251	-0.12%
2020/09/07	2	14.45	2	14.70	14.60	0	4,208	0.00%
2020/09/04	3	14.55	0	0.00	14.70	3	4,235	0.07%
2020/09/03	2	14.63	0	0.00	14.50	2	4,214	0.05%
2020/09/01	0	14.85	11	15.57	14.85	-11	4,170	-0.26%
2020/08/31	5	15.02	3	14.85	15.05	2	4,127	0.05%
2020/08/27	120.1	15.11	6	14.80	14.75	114.1	4,107	2.78%	大買/鉅額交易
2020/08/26	4.1	14.95	14	14.85	14.95	-9.9	4,086	-0.24%
2020/08/25	12	15.05	0	0.00	15.10	12	4,064	0.30%
2020/08/24	15	14.95	0	0.00	15.35	15	4,016	0.37%
2020/08/21	20	13.75	21	13.81	14.00	-1	3,907	-0.03%
2020/08/20	1.1	13.07	0	0.00	12.75	1.1	3,936	0.03%
2020/08/19	5	14.10	0	0.00	13.65	5	3,897	0.13%
2020/08/18	7	14.26	12	14.15	14.20	-5	3,859	-0.13%
2020/08/17	2	14.70	3	14.68	14.60	-1	3,818	-0.03%
2020/08/14	4	14.53	0	0.00	14.65	4	3,784	0.11%
2020/08/13	0.1	14.60	6	14.70	14.60	-5.9	3,762	-0.16%
2020/08/12	2.1	15.04	11.4	15.31	14.90	-9.4	3,724	-0.25%
2020/08/11	13.1	15.28	1	15.70	15.60	12.1	3,651	0.33%
2020/08/10	5	15.25	1	15.20	14.65	4	3,381	0.12%
2020/08/07	12.1	15.13	0	0.00	14.90	12.1	3,341	0.36%
2020/08/06	5	15.52	4	15.44	15.75	1	3,250	0.03%
2020/08/05	10.3	16.26	118	16.04	15.70	-107.8	3,126	-3.45%	大賣/鉅額交易
2020/08/04	18	15.89	30	15.94	15.90	-12	2,949	-0.41%
2020/08/03	42	14.50	23	14.41	14.70	19	2,702	0.70%
2020/07/31	22	12.88	29	13.32	13.65	-7	2,557	-0.27%
2020/07/30	0	0.00	1	12.50	12.45	-1	2,480	-0.04%
2020/07/29	12	12.53	30	12.75	12.55	-18	2,458	-0.73%
2020/07/28	30	12.66	1	12.75	12.80	29	2,424	1.20%
2020/07/27	1	12.40	0	0.00	11.65	1	2,338	0.04%
2020/07/24	1	12.40	0	0.00	12.20	1	2,303	0.04%
2020/07/23	3	13.10	20	13.27	12.90	-17	2,251	-0.76%
2020/07/22	0	0.00	0	13.80	13.80	0	2,191	0.00%
2020/07/21	1	13.70	42	14.01	14.00	-41	2,173	-1.89%
2020/07/20	13	13.88	0	0.00	13.80	13	2,133	0.61%
2020/07/17	16	14.73	5	15.55	14.30	11	2,079	0.53%
2020/07/15	7	14.56	5.2	15.48	15.00	1.8	1,987	0.09%
2020/07/14	23	15.02	0	0.00	14.55	23	1,939	1.19%
2020/07/13	8	14.90	5	15.65	15.30	3	1,910	0.16%
2020/07/10	6	14.82	0	0.00	14.55	6	1,859	0.32%
2020/07/09	37	14.86	15	15.67	16.00	22	1,799	1.22%
2020/07/08	31	14.93	0	0.00	14.70	31	1,719	1.80%
2020/07/07	0	0.00	91	14.85	14.70	-91	1,673	-5.44%
2020/07/06	53	15.55	9	15.60	15.60	44	1,615	2.72%
2020/07/03	22	16.03	0	0.00	16.00	22	1,568	1.40%
2020/07/02	2	15.40	1	15.15	15.70	1	1,523	0.07%
2020/07/01	13	14.63	130	14.32	14.70	-117	1,444	-8.10%	大賣/鉅額交易
2020/06/30	12	13.06	2	12.45	13.55	10	1,365	0.73%
2020/06/29	8	12.21	0	0.00	12.35	8	1,269	0.63%
2020/06/24	27	12.30	0	0.00	12.00	27	1,224	2.20%
2020/06/23	125	12.10	5	12.35	12.05	120	1,182	10.15%	大買/鉅額交易
2020/06/22	26	12.05	2	12.15	12.15	24	1,082	2.22%
2020/06/19	31	10.24	1	10.25	11.05	30	970	3.09%
2020/06/17	0	0.00	5	10.20	10.30	-5	886	-0.56%
2020/06/16	3	10.52	102	10.25	10.35	-99	860	-11.50%	大賣/
2020/06/12	3	9.06	3	9.14	9.36	0	732	0.00%
2020/06/08	2	8.90	0	0.00	8.77	2	647	0.31%
2020/06/02	30	8.99	0	0.00	8.84	30	566	5.29%
2020/06/01	10	8.96	0	0.00	8.84	10	556	1.80%
2020/05/29	59	9.01	0	0.00	8.98	59	542	10.88%
2020/05/28	3	9.00	5.5	9.10	8.78	-2.5	522	-0.48%
2020/05/27	10.5	9.21	5	9.09	9.28	5.5	490	1.12%
2020/05/25	2	7.60	0	0.00	7.81	2	360	0.55%
2020/05/22	1	7.20	0	0.00	7.10	1	341	0.29%
2020/05/21	4	6.95	0	0.00	6.98	4	328	1.22%
2020/05/19	2	7.18	0	0.00	7.00	2	321	0.62%
2020/05/14	0	6.16	0	0.00	6.19	0	281	0.00%
2020/05/07	0.6	6.11	0	0.00	6.11	0.6	246	0.24%
2020/05/05	0	5.02	0	0.00	5.06	0	200	0.00%
2020/05/04	0	0.00	0	4.96	4.90	0	199	0.00%
2020/04/30	0	0.00	0	4.85	4.85	0	200	0.00%
2020/04/21	4	4.63	0	0.00	4.66	4	185	2.16%
2020/04/15	0	4.57	0	0.00	4.63	0	178	0.00%
2020/04/07	0	4.31	20	4.31	4.32	-20	172	-11.60%
2020/04/06	0	4.37	0	0.00	4.37	0	185	0.00%
2020/04/01	0	4.20	0	0.00	4.17	0	185	0.00%
2020/03/31	20	4.13	0	0.00	4.11	20	191	10.46%
2020/03/30	0	3.90	0	0.00	3.80	0	196	0.00%
2020/03/19	0	3.67	0	0.00	3.65	0	243	0.00%
2020/03/16	0	4.25	0	0.00	4.24	0	245	0.00%
2020/03/13	0	0.00	4	4.77	4.71	-4	244	-1.64%
2020/03/12	0	5.23	0	0.00	5.23	0	237	0.00%
2020/03/11	0	5.81	0	0.00	5.80	0	238	0.00%
2020/03/10	0	5.80	0	0.00	5.80	0	238	0.01%
2020/03/09	0	5.90	0	0.00	5.90	0	238	0.01%
2020/03/06	0	6.11	0	0.00	6.11	0	237	0.00%
2020/03/05	0	6.20	0	0.00	6.20	0	240	0.00%
2020/03/04	0	6.15	0	0.00	6.16	0	242	0.00%
2020/03/03	0	6.25	0	0.00	6.39	0	245	0.00%
2020/03/02	0	6.28	0	0.00	6.25	0	246	0.00%
2020/02/27	0	6.47	0	0.00	6.50	0	248	0.00%
2020/02/26	0	6.77	0	0.00	6.77	0	247	0.00%
2020/02/24	0	7.00	0	0.00	7.00	0	250	0.00%
2020/02/21	0	7.00	0	0.00	7.00	0	251	0.00%
2020/02/20	0	6.48	0	0.00	6.64	0	247	0.00%
2020/02/19	0	6.10	0	0.00	6.10	0	244	0.00%
2020/02/18	0	5.96	0	0.00	5.96	0	245	0.00%
2020/02/17	0	5.91	0	0.00	5.91	0	244	0.01%
2020/02/14	0	6.00	0	0.00	5.93	0	242	0.01%
2020/02/13	0	6.04	0	0.00	6.04	0	242	0.00%
2020/02/12	0	6.00	0	0.00	6.03	0	243	0.00%
2020/02/11	0	6.00	0	0.00	5.97	0	244	0.00%
2020/02/10	0	6.00	0	0.00	6.00	0	243	0.00%
2020/02/07	0	6.05	0	0.00	6.03	0	245	0.00%
2020/02/06	0	6.08	0	0.00	6.05	0	247	0.00%
2020/02/04	0	6.23	1	6.25	6.23	-1	245	-0.41%
2020/02/03	0	6.29	6	6.25	6.24	-6	244	-2.46%
2020/01/31	0	6.47	0	0.00	6.42	0	244	0.00%
2020/01/30	0	6.49	0	0.00	6.44	0	246	0.00%
2020/01/13	0	0.00	0.5	7.30	7.25	-0.5	248	-0.20%
2019/12/23	0	0.00	14	6.86	6.88	-14	194	-7.19%
2019/12/11	10	4.20	0	4.38	4.38	10	180	5.53%
2019/12/10	0	0.00	3	4.00	3.99	-3	163	-1.84%
2019/12/09	0	0.00	0	4.00	4.00	0	167	-0.01%
2019/12/05	0	0.00	4	4.12	4.18	-4	168	-2.38%
2019/12/04	10	3.73	0	0.00	3.94	10	163	6.10%
2019/12/03	4	3.87	0	0.00	3.81	4	161	2.47%
2019/12/02	0	0.00	10	4.01	3.94	-10	155	-6.44%
2019/11/28	0	0.00	0	4.06	4.08	0	152	0.00%
2019/11/26	4	4.11	0	0.00	4.11	4	153	2.61%
2019/11/19	6	4.10	0	0.00	4.15	6	155	3.86%
2019/11/08	0	0.00	0	4.10	4.12	0	153	0.00%
2019/11/07	0	0.00	0	4.11	4.11	0	153	-0.01%
2019/11/05	0	0.00	0	4.27	4.27	0	151	0.00%
2019/10/29	0	4.40	0	4.40	4.40	0	155	0.00%
2019/10/07	1	3.88	0	0.00	3.91	1	163	0.61%
2019/07/22	0	0.00	0	5.06	4.99	0	547	0.00%
2019/07/17	0	5.00	0	0.00	5.00	0	575	0.00%
2019/06/17	0	0.00	0	4.90	4.91	0	795	0.00%
2019/06/04	0	0.00	0.1	4.50	4.49	-0.1	965	-0.02%
2019/05/27	0	0.00	3	4.52	4.52	-3	1,188	-0.25%
2019/05/17	5	5.40	0	0.00	5.39	5	1,239	0.40%
2019/05/06	0	0.00	2	6.26	6.15	-2	1,158	-0.17%
2019/05/02	1	6.17	0	0.00	6.30	1	1,138	0.09%
2019/04/30	44	5.87	40	6.11	6.06	4	1,129	0.35%
2019/04/29	1	6.40	0	0.00	6.40	1	1,082	0.09%
2019/04/25	1	7.15	0	0.00	7.15	1	1,046	0.10%
2019/04/24	0	0.00	0	7.38	7.36	0	1,053	0.00%
2019/04/18	1	7.40	0	0.00	7.40	1	1,099	0.09%
2019/04/17	0	0.00	2	7.63	7.58	-2	1,094	-0.18%
2019/04/15	0	7.54	0	0.00	7.55	0	1,108	0.00%
2019/04/01	0	8.21	0	0.00	8.26	0	1,124	0.00%
2019/03/29	328	8.21	327	8.34	8.55	1	1,102	0.09%	大買/大賣/
2019/03/26	0	8.08	0	0.00	8.08	0	1,029	0.00%
2019/03/25	0	8.06	0	0.00	8.06	0	1,023	0.00%
2019/03/22	241	7.96	241	8.13	8.38	0	1,009	0.00%	大買/大賣/
2019/03/19	0	7.90	0	0.00	7.93	0	968	0.00%
2019/03/18	0.5	7.95	5	7.93	7.92	-4.5	966	-0.47%
2019/03/15	5	8.26	0	0.00	8.19	5	953	0.52%
2019/03/14	6	8.40	5	7.95	8.22	1	932	0.11%
2019/03/13	0	0.00	4	7.66	7.80	-4	882	-0.45%
2019/03/12	0	7.51	0	0.00	7.49	0	866	0.00%
2019/03/11	0	7.48	0	0.00	7.40	0	858	0.00%
2019/03/08	1	7.54	0	0.00	7.44	1	852	0.12%
2019/03/07	9	6.80	9	7.04	7.65	0	826	0.00%
2019/03/06	9	7.55	0	0.00	7.55	9	648	1.39%
2019/03/05	0	8.38	0	0.00	8.38	0	615	0.00%
2019/02/27	0	8.37	0	0.00	8.37	0	623	0.00%
2019/02/21	0	0.00	0.3	8.56	8.56	-0.3	678	-0.04%
2019/02/20	0	0.00	2	8.93	8.77	-2	718	-0.28%
2019/02/11	0	8.15	0	0.00	8.17	0	826	0.00%
2019/01/28	0	8.20	4	8.22	8.20	-4	829	-0.48%
2019/01/17	2	8.33	0	0.00	8.25	2	832	0.24%
2019/01/15	2	8.32	4	8.26	8.22	-2	809	-0.25%
2019/01/09	0	0.00	3	7.80	7.80	-3	760	-0.39%
2019/01/04	5	8.37	0	0.00	8.00	5	748	0.67%
2018/12/18	1	7.69	0	0.00	7.66	1	746	0.13%
2018/12/17	0	7.91	0	0.00	7.87	0	749	0.00%
2018/12/03	0	8.17	0	0.00	8.17	0	771	0.00%
2018/11/30	0	0.00	1	8.00	8.05	-1	762	-0.13%
2018/11/28	0	7.94	0	0.00	7.85	0	759	0.00%
2018/11/26	1	7.80	3	7.66	7.82	-2	761	-0.26%
2018/11/23	34	7.92	81	7.93	7.78	-47	752	-6.25%
2018/11/22	20	8.35	0	0.00	8.16	20	727	2.75%
2018/11/21	31	8.31	15	8.30	8.20	16	720	2.22%
2018/11/20	15	8.06	0	0.00	8.03	15	704	2.13%
2018/11/19	1	8.39	0	0.00	8.24	1	684	0.15%
2018/11/16	2	9.05	0	8.79	8.79	2	633	0.32%
2018/11/15	255	7.96	255	8.27	8.63	0	545	0.00%	大買/大賣/
2018/10/26	1	7.31	0	0.00	7.25	1	659	0.15%
2018/10/23	2	7.75	0	0.00	7.68	2	654	0.31%
2018/10/19	3	7.69	0	0.00	7.75	3	654	0.46%
2018/10/11	0	0.00	12	7.66	7.43	-12	640	-1.87%
2018/10/05	0	0.00	6	8.33	8.33	-6	604	-0.99%
2018/10/03	0	8.50	0	0.00	8.40	0	597	0.00%
2018/10/01	0	0.00	1	8.37	8.38	-1	596	-0.17%
2018/09/28	10	8.44	0	0.00	8.40	10	599	1.67%
2018/09/25	4	8.28	0	0.00	8.30	4	596	0.67%
2018/09/21	4	8.60	0	0.00	8.51	4	589	0.68%
2018/09/18	4	8.64	0	0.00	8.64	4	587	0.68%
2018/09/12	3	8.70	0	0.00	8.71	3	621	0.48%
2018/09/10	0	0.00	6	8.78	8.78	-6	638	-0.94%
2018/09/05	0	0.00	0	9.23	9.17	0	639	0.00%
2018/08/22	0	0.00	2	9.26	9.38	-2	787	-0.25%
2018/08/15	2	8.91	0	0.00	8.90	2	777	0.26%
2018/08/14	3	8.76	0	9.10	8.72	3	769	0.39%
2018/08/13	1	8.71	0	9.00	8.74	1	761	0.13%
2018/08/07	0	0.00	5	9.99	10.00	-5	706	-0.71%
2018/08/06	4	10.00	0	0.00	9.98	4	706	0.57%
2018/08/02	0.1	10.40	0	0.00	10.45	0.1	673	0.01%
2018/08/01	3.1	10.50	0	0.00	10.50	3.1	663	0.47%
2018/07/30	0.1	10.70	0	0.00	10.70	0.1	663	0.02%
2018/07/26	0.1	10.60	0	0.00	10.60	0.1	673	0.01%
2018/07/25	0.1	10.55	0	0.00	10.60	0.1	672	0.01%
2018/06/25	10	10.70	0	0.00	10.85	10	786	1.27%
2018/06/22	0	0.00	9	10.85	10.85	-9	784	-1.15%
2018/06/21	0	0.00	1	11.20	11.05	-1	771	-0.13%
2018/06/20	0	0.00	30	11.15	11.15	-30	772	-3.88%
2018/06/19	0	0.00	20	11.15	11.30	-20	779	-2.57%
2018/06/15	0	0.00	8	11.23	11.20	-8	772	-1.04%
2018/06/11	2	11.35	0	0.00	11.30	2	895	0.22%
2018/06/08	2	11.75	0	0.00	11.65	2	886	0.23%
2018/06/06	4	11.90	7	11.75	11.95	-3	912	-0.33%
2018/05/29	2	11.00	0	0.00	11.00	2	1,001	0.20%
2018/05/21	2	11.50	0	0.00	11.60	2	1,016	0.20%
2018/05/17	1	10.95	0	0.00	11.00	1	1,018	0.10%
2018/05/15	2	10.85	0	0.00	10.90	2	1,023	0.20%
2018/04/18	0	0.00	1	11.85	11.55	-1	1,594	-0.06%
2018/04/17	0	11.80	0	0.00	11.75	0	1,644	0.00%
2018/04/16	0	11.90	0	0.00	11.95	0	1,760	0.00%
2018/04/11	21	11.90	0	0.00	11.95	21	1,925	1.09%
2018/04/10	2	11.80	0	0.00	11.80	2	2,000	0.10%
2018/04/09	0	12.00	3	12.00	12.05	-3	2,176	-0.14%
2018/04/02	0	12.25	0	0.00	12.40	0	2,570	0.00%
2018/03/31	0	12.20	0	0.00	12.25	0	2,636	0.00%
2018/03/26	2	12.35	5	12.50	12.35	-3	3,392	-0.09%
2018/03/23	0	0.00	10	12.30	12.40	-10	3,414	-0.29%
2018/03/22	0	12.50	8	12.60	12.55	-8	3,453	-0.23%
2018/03/21	0	0.00	19	12.78	12.70	-19	3,456	-0.55%
2018/03/20	9	12.75	1	12.60	12.70	8	3,488	0.23%
2018/03/19	14	12.98	10	12.85	12.90	4	3,529	0.11%
2018/03/16	30.2	13.80	39	13.63	13.70	-8.8	3,507	-0.25%
2018/03/15	2	13.50	19	13.49	13.45	-17	3,679	-0.46%
2018/03/14	0	0.00	2	13.50	13.45	-2	3,720	-0.05%
2018/03/13	1	13.40	0	0.00	13.40	1	3,737	0.03%
2018/03/12	24	13.49	31	13.58	13.40	-7	3,786	-0.18%
2018/03/09	10	13.75	3	13.80	13.80	7	3,783	0.19%
2018/03/08	23	13.59	7	13.47	13.70	16	3,803	0.42%
2018/03/07	16	13.39	6	13.55	13.25	10	3,911	0.26%
2018/03/06	9	13.45	3	13.35	13.55	6	3,884	0.15%
2018/03/02	0	12.85	20	12.80	12.95	-20	3,882	-0.52%
2018/03/01	0	12.85	0	0.00	12.90	0	3,923	0.00%
2018/02/27	0	12.90	0	0.00	13.00	0	3,928	0.00%
2018/02/26	2	13.33	20	13.26	13.30	-18	3,945	-0.46%
2018/02/21	2	12.90	0	0.00	13.00	2	3,946	0.05%
2018/02/12	0	0.00	3	12.47	12.35	-3	3,950	-0.08%
2018/02/08	0	0.00	3	12.35	12.35	-3	3,953	-0.08%
2018/02/07	18	12.35	15	12.35	12.20	3	3,945	0.08%
2018/02/06	20	12.05	108	11.71	12.00	-88	3,942	-2.23%	大賣/
2018/01/31	0	0.00	10	13.30	13.25	-10	3,867	-0.26%
2018/01/25	0	13.70	1	13.90	13.70	-1	3,798	-0.03%
2018/01/24	5	13.60	0	0.00	13.70	5	3,797	0.13%
2018/01/23	3	14.00	4	14.15	14.00	-1	3,754	-0.03%
2018/01/22	4	14.63	0	0.00	14.30	4	3,715	0.11%
2018/01/19	0	0.00	0.1	14.30	14.35	-0.1	3,648	0.00%
2018/01/18	0	0.00	5	14.20	14.10	-5	3,551	-0.14%
2018/01/17	0	14.15	3	14.40	14.20	-3	3,535	-0.08%
2018/01/16	2	14.25	2	14.05	14.10	0	3,472	0.00%
2018/01/12	2	14.15	2	14.25	14.10	0	3,414	0.00%
2018/01/11	8	14.22	0	0.00	14.15	8	3,383	0.24%
2018/01/10	8	14.68	18	14.82	14.30	-10	3,317	-0.30%
2018/01/09	1	14.45	5	14.37	14.40	-4	3,193	-0.13%
2018/01/08	33	14.26	0	0.00	14.00	33	3,129	1.05%
2018/01/05	0	0.00	1	14.90	14.65	-1	3,050	-0.03%
2018/01/04	11	14.79	4	14.86	14.70	7	2,993	0.23%
2018/01/03	74	14.08	126	14.65	15.00	-52	2,907	-1.79%	大賣/
2018/01/02	118	14.47	18	14.93	14.30	100	2,719	3.68%	大買/