嘉裕 (1417)-富邦-台北券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
9.79
漲跌
▼0.04
漲幅
-0.41%
成交量
205張
產業
上市紡織類股
91人加入追蹤

立即追蹤
本地時間:13:30

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

嘉裕 (1417)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	9.96	0	9.99	9.96	0	197	0.00%
2024/12/10	0	9.97	0	0.00	9.96	0	196	0.00%
2024/12/09	0	9.99	0	0.00	9.98	0	197	0.00%
2024/12/04	0	9.99	0	0.00	10.00	0	203	0.00%
2024/12/02	1	9.96	0	0.00	9.96	1	206	0.48%
2024/11/28	0	9.97	0	0.00	9.95	0	207	0.00%
2024/11/27	1.7	9.93	0	0.00	9.95	1.7	205	0.80%
2024/11/26	0	10.00	0	10.05	9.98	0	201	0.00%
2024/11/25	0	9.98	0	0.00	9.99	0	200	0.00%
2024/11/19	0.1	10.05	0	0.00	9.99	0.1	205	0.05%
2024/11/15	3.1	9.98	0	0.00	9.99	3.1	207	1.49%
2024/10/25	1	10.10	2	10.15	10.10	-1	227	-0.44%
2024/10/24	0.5	10.15	0	0.00	10.10	0.5	225	0.22%
2024/10/23	0.1	10.25	0	0.00	10.15	0.1	223	0.04%
2024/10/22	0	0.00	0.3	10.35	10.15	-0.3	222	-0.12%
2024/10/21	0	10.20	0	0.00	10.25	0	223	0.00%
2024/10/17	1	10.25	0	0.00	10.30	1	229	0.44%
2024/10/08	1	10.30	0	0.00	10.35	1	228	0.44%
2024/10/07	0.2	10.50	2	10.45	10.45	-1.8	228	-0.79%
2024/10/01	11.3	10.21	0	0.00	10.35	11.3	238	4.73%
2024/09/26	0	10.35	0	0.00	10.30	0	222	0.02%
2024/09/25	0.5	10.35	0	0.00	10.30	0.5	220	0.23%
2024/09/24	0	0.00	0.3	10.45	10.40	-0.3	211	-0.14%
2024/09/19	0	0.00	2	10.50	10.50	-2	214	-0.93%
2024/09/16	11	10.50	11	10.55	10.60	0	211	0.00%
2024/09/12	0	10.60	0	0.00	10.45	0	210	0.00%
2024/09/04	0	10.90	0	0.00	10.55	0	214	0.00%
2024/09/03	0	10.95	0	0.00	10.95	0	215	0.00%
2024/09/02	0	10.95	0	0.00	10.95	0	218	0.00%
2024/08/30	2	11.00	0	0.00	11.05	2	218	0.92%
2024/08/29	0	10.95	0.1	11.00	11.10	-0.1	221	-0.05%
2024/08/27	0	11.15	0	0.00	11.15	0	224	0.01%
2024/08/23	0	11.10	0.2	11.05	11.15	-0.1	228	-0.06%
2024/08/21	0.3	11.13	0	0.00	11.10	0.3	228	0.14%
2024/08/20	0	10.95	0	0.00	11.35	0	229	0.00%
2024/08/19	0	10.80	8	10.85	10.90	-8	229	-3.49%
2024/08/15	0	0.00	4	10.80	10.95	-4	230	-1.73%
2024/08/13	0.1	10.85	0	0.00	10.95	0.1	232	0.04%
2024/08/09	0	0.00	1	10.85	10.95	-1	236	-0.42%
2024/08/06	1	10.35	0	0.00	10.50	1	234	0.43%
2024/08/05	0.6	11.04	0	0.00	10.45	0.6	230	0.24%
2024/07/29	0.1	11.38	0	0.00	11.30	0.1	233	0.05%
2024/07/26	0	0.00	3	11.27	11.30	-3	238	-1.26%
2024/07/22	0.1	11.50	0	0.00	11.40	0.1	248	0.02%
2024/07/18	0	0.00	4	11.60	11.65	-4	245	-1.63%
2024/07/15	0.6	11.57	0	0.00	11.55	0.6	256	0.24%
2024/07/12	0	0.00	1	11.55	11.55	-1	260	-0.38%
2024/07/11	0.1	11.55	0.2	11.60	11.60	-0.1	261	-0.03%
2024/07/01	0	0.00	0	11.35	11.40	0	252	-0.01%
2024/06/28	0	0.00	0.2	11.30	11.35	-0.2	253	-0.06%
2024/06/20	0.1	11.30	0	0.00	11.30	0.1	258	0.02%
2024/06/17	0.1	11.30	0	0.00	11.35	0.1	270	0.02%
2024/06/12	2	11.25	0	0.00	11.30	2	286	0.70%
2024/06/05	0.1	11.40	0	0.00	11.35	0.1	291	0.03%
2024/06/03	0.1	11.55	0	11.55	11.40	0	293	0.02%
2024/05/31	4	11.48	0	0.00	11.55	4	294	1.36%
2024/05/28	0	0.00	0.5	11.50	11.50	-0.5	289	-0.17%
2024/05/24	2	11.50	0	0.00	11.55	2	286	0.70%
2024/05/20	1	11.55	0	0.00	11.55	1	291	0.34%
2024/05/16	0	11.50	0	0.00	11.45	0	292	0.01%
2024/05/15	0.1	11.48	0	0.00	11.45	0.1	292	0.02%
2024/05/10	0	0.00	0	11.40	11.35	0	300	0.00%
2024/05/07	0	11.55	0	0.00	11.45	0	299	0.00%
2024/05/02	0	0.00	4	11.48	11.70	-4	291	-1.37%
2024/04/30	1	11.30	0	0.00	11.40	1	283	0.35%
2024/04/19	0.1	11.07	0	0.00	10.95	0.1	278	0.03%
2024/04/18	1	11.05	0	11.20	11.20	1	275	0.36%
2024/04/17	0	11.32	0	0.00	11.20	0	283	0.00%
2024/04/16	2	11.10	0	0.00	11.10	2	291	0.69%
2024/04/15	0.1	11.40	0	0.00	11.30	0.1	302	0.03%
2024/04/12	0.2	11.40	0	0.00	11.30	0.2	335	0.05%
2024/04/10	0	11.48	80.8	11.38	11.40	-80.8	330	-24.47%
2024/03/29	0.1	11.50	0	0.00	11.35	0.1	314	0.03%
2024/03/28	0	0.00	1	11.45	11.55	-1	313	-0.32%
2024/03/26	0	11.55	0	0.00	11.40	0	316	0.00%
2024/03/25	0.1	11.35	0	0.00	11.35	0.1	313	0.03%
2024/03/21	0.3	11.33	0	0.00	11.30	0.3	307	0.10%
2024/03/20	0.1	11.30	0	0.00	11.30	0.1	305	0.03%
2024/03/19	0.1	11.30	2	11.25	11.35	-1.9	304	-0.61%
2024/03/18	4	11.33	0	0.00	11.35	4	298	1.34%
2024/03/15	2	11.55	0	0.00	11.50	2	293	0.68%
2024/03/13	0	0.00	2	11.55	11.70	-2	288	-0.69%
2024/03/12	0.1	11.90	0	0.00	11.85	0.1	280	0.02%
2024/03/08	0.1	11.95	0	0.00	11.80	0.1	278	0.04%
2024/03/07	0.1	12.00	0	0.00	11.90	0.1	278	0.04%
2024/03/06	6	12.00	0	0.00	12.00	6	275	2.18%
2024/03/05	6	11.95	1	11.95	12.00	5	273	1.83%
2024/02/29	0.1	12.05	0	0.00	11.95	0.1	273	0.04%
2024/02/27	0.1	12.05	0	0.00	12.00	0.1	274	0.04%
2024/02/23	0	12.05	0	0.00	12.05	0	274	0.00%
2024/02/22	0	0.00	10	11.95	12.00	-10	285	-3.50%
2024/02/20	0	12.00	0	0.00	12.00	0	280	0.02%
2024/02/15	0	0.00	1	11.90	11.85	-1	275	-0.36%
2024/02/05	0	0.00	0	12.00	12.00	0	265	0.00%
2024/02/02	0.1	12.10	0	0.00	12.05	0.1	264	0.04%
2024/01/30	0.1	12.10	0	0.00	12.10	0.1	263	0.04%
2024/01/23	0	0.00	2	12.00	12.05	-2	260	-0.77%
2024/01/18	0.3	12.10	0	0.00	11.90	0.3	257	0.12%
2024/01/17	0	0.00	9	12.15	12.00	-9	251	-3.58%
2024/01/15	0	0.00	3	12.32	12.25	-3	238	-1.26%
2024/01/10	2	12.60	0	0.00	12.25	2	226	0.88%
2024/01/09	1	12.75	3	12.25	12.25	-2	221	-0.90%
2024/01/08	0.1	12.40	0	0.00	12.75	0.1	208	0.05%
2024/01/04	0.1	12.00	0	0.00	11.90	0.1	176	0.03%
2024/01/02	0.1	12.00	0	0.00	12.00	0.1	188	0.05%
2023/12/28	0.1	12.05	0	0.00	12.00	0.1	195	0.05%
2023/12/26	0.1	11.95	0	0.00	12.05	0.1	202	0.02%
2023/12/22	0	0.00	0	11.95	11.90	0	203	0.00%
2023/12/21	5	11.96	0	0.00	11.90	5	201	2.49%
2023/12/14	3	11.95	70	11.90	11.85	-67	202	-33.11%
2023/12/11	0.1	11.95	0	0.00	12.00	0.1	200	0.05%
2023/12/07	0	12.15	0	0.00	12.10	0	200	0.02%
2023/12/01	0.1	11.95	0	0.00	12.05	0.1	202	0.04%
2023/11/30	0.1	12.05	0	0.00	12.05	0.1	204	0.04%
2023/11/27	2	12.05	0	0.00	12.00	2	273	0.73%
2023/11/22	0	12.25	0	0.00	12.05	0	298	0.00%
2023/11/21	0	12.15	0	0.00	12.20	0	298	0.00%
2023/11/17	0.1	12.10	0	0.00	12.15	0.1	291	0.02%
2023/11/15	3	11.90	4	11.95	11.90	-1	291	-0.34%
2023/11/13	3	11.95	5	11.90	11.90	-2	298	-0.67%
2023/11/08	0.1	12.10	0	0.00	11.95	0.1	314	0.02%
2023/11/07	0.1	12.05	0	0.00	12.05	0.1	320	0.03%
2023/11/03	0	0.00	1	11.95	11.90	-1	335	-0.30%
2023/10/20	0.1	11.90	0	0.00	11.95	0.1	377	0.03%
2023/10/18	0	0.00	10	12.00	12.00	-10	386	-2.59%
2023/10/03	0	0.00	1	12.65	12.65	-1	415	-0.24%
2023/09/28	0.1	12.90	0	0.00	12.85	0.1	422	0.01%
2023/09/26	0.1	12.85	0	0.00	12.85	0.1	436	0.01%
2023/09/19	0	13.15	0	0.00	13.15	0	520	0.00%
2023/09/18	0.1	13.15	0	0.00	13.20	0.1	519	0.01%
2023/09/12	0	13.30	0	0.00	13.25	0	551	0.01%
2023/09/08	0	0.00	2	13.35	13.40	-2	563	-0.36%
2023/09/01	0	13.65	0	0.00	13.65	0	583	0.00%
2023/08/31	0	0.00	3	13.93	13.65	-3	573	-0.52%
2023/08/29	0	0.00	0.2	13.15	13.25	-0.2	537	-0.05%
2023/08/18	0	0.00	0.3	12.90	12.95	-0.3	566	-0.05%
2023/08/10	0	13.25	0	0.00	13.40	0	564	0.00%
2023/08/08	0.1	13.30	0	0.00	13.20	0.1	560	0.01%
2023/07/31	0	0.00	6	13.20	13.20	-6	611	-0.98%
2023/07/24	0.1	13.25	70	13.20	13.20	-69.9	657	-10.64%
2023/07/21	19	13.55	3	13.45	13.45	16	658	2.43%
2023/07/20	0	0.00	10	13.45	13.40	-10	675	-1.48%
2023/07/18	4	13.45	0	0.00	13.50	4	705	0.57%
2023/07/17	2	13.55	3	13.50	13.55	-1	727	-0.14%
2023/07/11	0	0.00	1	13.80	13.85	-1	999	-0.10%
2023/07/05	0	0.00	3	14.00	14.00	-3	1,068	-0.28%
2023/07/04	4	14.23	45	14.15	14.00	-41	1,064	-3.85%
2023/07/03	0	0.00	15	14.31	14.25	-15	1,056	-1.42%
2023/06/30	1.1	14.19	10	14.15	14.15	-8.9	1,048	-0.85%
2023/06/29	5	14.50	20	14.48	14.45	-15	1,042	-1.44%
2023/06/21	0	0.00	10	13.90	13.90	-10	1,073	-0.93%
2023/06/20	0	0.00	13	13.79	13.80	-13	1,079	-1.20%
2023/06/19	3	13.92	86	14.00	13.85	-83	1,080	-7.68%
2023/06/15	0	0.00	5	13.80	13.90	-5	1,063	-0.47%
2023/06/12	0.1	13.80	0	0.00	13.90	0.1	1,081	0.00%
2023/06/09	0	13.80	0	0.00	13.90	0	1,086	0.00%
2023/06/06	0	0.00	1	13.75	13.80	-1	1,133	-0.09%
2023/06/05	0	13.60	0	0.00	13.70	0	1,138	0.00%
2023/06/02	0	0.00	2	13.70	13.70	-2	1,145	-0.17%
2023/06/01	2	13.80	0	0.00	13.75	2	1,158	0.17%
2023/05/31	0	0.00	15	13.49	13.40	-15	1,152	-1.30%
2023/05/30	10	13.50	0	0.00	13.40	10	1,158	0.86%
2023/05/29	10	13.40	0	0.00	13.40	10	1,169	0.86%
2023/05/26	0.1	13.30	0.2	13.40	13.35	-0.2	1,187	-0.01%
2023/05/24	0	13.45	0	0.00	13.55	0	1,232	0.00%
2023/05/23	0	13.45	6	13.50	13.50	-6	1,281	-0.47%
2023/05/12	0	0.00	10	13.20	13.10	-10	1,573	-0.64%
2023/05/11	0	0.00	10	13.20	13.15	-10	1,601	-0.62%
2023/05/10	20	13.65	0	0.00	13.45	20	1,644	1.22%
2023/05/09	0	14.00	0	0.00	13.50	0	2,210	0.00%
2023/05/08	20	14.05	0	0.00	14.05	20	2,212	0.90%
2023/05/04	0	0.00	3	14.40	14.30	-3	2,286	-0.13%
2023/05/02	4	14.65	15	14.45	14.55	-11	2,463	-0.45%
2023/04/28	10	14.35	0	0.00	14.40	10	2,456	0.41%
2023/04/27	3	14.08	0	0.00	14.10	3	2,457	0.12%
2023/04/25	0.1	14.15	5	14.15	13.90	-4.9	2,493	-0.20%
2023/04/21	0	14.20	5	14.16	14.10	-5	2,515	-0.20%
2023/04/20	2.1	14.49	45	14.35	14.25	-42.9	2,528	-1.70%
2023/04/19	203	14.60	13	14.80	14.55	190	2,553	7.44%	大買/鉅額交易
2023/04/18	50	14.84	41	14.43	14.40	9	2,547	0.35%
2023/04/17	6.2	14.27	12	14.43	14.55	-5.8	3,085	-0.19%
2023/04/14	3	14.08	8	14.10	14.30	-5	3,417	-0.15%
2023/04/13	18	14.07	10	14.00	13.85	8	3,467	0.23%
2023/04/12	50	13.49	0	0.00	13.60	50	3,469	1.44%
2023/04/11	10	13.35	0	0.00	13.30	10	3,544	0.28%
2023/04/06	0	13.50	0	0.00	13.35	0	4,980	0.00%
2023/03/31	1	13.35	0	0.00	13.30	1	4,996	0.02%
2023/03/29	2	13.35	0	0.00	13.35	2	5,155	0.04%
2023/03/28	0	0.00	5	13.40	13.40	-5	5,246	-0.10%
2023/03/27	25	13.70	15	13.90	13.90	10	5,283	0.19%
2023/03/24	0	0.00	55	13.38	13.35	-55	5,302	-1.04%
2023/03/23	70	13.50	0	0.00	13.45	70	5,536	1.26%
2023/03/09	0	14.00	0	0.00	13.80	0	7,467	0.00%
2023/03/08	10	14.00	0	0.00	13.95	10	8,184	0.12%
2023/03/06	20	14.13	4	14.13	14.20	16	8,848	0.18%
2023/03/03	0	0.00	2	14.05	13.95	-2	8,905	-0.02%
2023/03/01	1	14.10	2	14.10	13.90	-1	8,939	-0.01%
2023/02/23	1	14.45	0	0.00	14.35	1	8,991	0.01%
2023/02/22	11	14.45	5	14.29	14.50	6	8,966	0.07%
2023/02/21	7.1	14.62	13	14.54	14.40	-6	8,934	-0.07%
2023/02/20	22	14.33	15	14.32	14.30	7	8,883	0.08%
2023/02/17	0	14.55	1	14.35	14.35	-1	8,854	-0.01%
2023/02/15	10	14.15	0	0.00	14.25	10	8,772	0.11%
2023/02/10	31	14.61	18	14.69	14.40	13	8,694	0.15%
2023/02/08	15	14.38	4	14.30	14.40	11	8,560	0.13%
2023/02/07	59	14.71	33	14.56	14.60	26	8,504	0.31%
2023/02/03	2	14.43	17	14.40	14.45	-15	7,901	-0.19%
2023/02/02	5	14.45	4	14.35	14.40	1	7,872	0.01%
2023/02/01	185	14.51	174	14.59	14.80	11	7,808	0.14%	大買/大賣/
2023/01/17	2	13.85	4	13.88	13.75	-2	7,593	-0.03%
2023/01/16	1	13.80	1	13.85	13.90	0	7,581	0.00%
2023/01/13	1	13.85	1	13.85	13.80	0	7,548	0.00%
2023/01/11	0	0.00	1	14.05	13.95	-1	7,513	-0.01%
2023/01/10	2	14.08	0	0.00	13.90	2	7,477	0.03%
2023/01/09	3	14.25	2	14.20	14.15	1	7,436	0.01%
2023/01/06	6	14.16	1	14.30	14.30	5	7,389	0.07%
2023/01/05	190	14.93	195	14.97	14.45	-5	7,323	-0.07%	大買/大賣/
2023/01/04	15	14.82	9	14.69	14.50	6	6,704	0.09%
2023/01/03	2	14.45	7	14.34	14.55	-5	6,302	-0.08%
2022/12/30	15	14.41	6	14.74	14.25	9	6,174	0.15%
2022/12/29	11	14.28	23	14.20	14.25	-12	6,105	-0.20%
2022/12/28	14	15.05	5	14.93	14.70	9	6,010	0.15%
2022/12/27	57	15.33	86	15.49	15.05	-29	5,718	-0.51%
2022/12/26	17	14.89	26	15.13	15.25	-9	4,996	-0.18%
2022/12/23	60	14.42	0	0.00	14.20	60	4,565	1.31%
2022/12/22	0	0.00	8	14.28	14.40	-8	4,546	-0.18%
2022/12/21	9	13.99	3	14.03	14.05	6	4,488	0.13%
2022/12/20	14	14.29	26	14.03	13.90	-12	4,377	-0.27%
2022/12/19	53	14.37	109	14.07	14.00	-56	4,280	-1.31%	大賣/
2022/12/16	63	14.57	8	14.23	14.40	55	4,214	1.31%
2022/12/15	30	14.67	31.2	14.53	14.90	-1.2	4,137	-0.03%
2022/12/14	16	14.27	6	14.03	14.00	10	3,898	0.26%
2022/12/13	12.2	14.23	55	14.94	13.80	-42.8	3,761	-1.14%
2022/12/12	59	14.77	23.2	14.32	14.50	35.8	3,482	1.03%
2022/12/09	111.2	15.28	83	14.70	14.35	28.2	3,268	0.86%	大買/
2022/12/08	51	14.36	71.3	14.73	15.30	-20.3	2,868	-0.71%
2022/12/07	42.1	13.85	60	14.20	13.95	-17.9	2,603	-0.69%
2022/12/06	75	14.72	30	14.43	14.30	45	2,529	1.78%
2022/12/05	30.2	14.73	39	14.76	14.65	-8.8	2,416	-0.36%
2022/12/02	45	15.16	54	14.96	14.65	-9	2,290	-0.39%
2022/12/01	325	15.40	311	15.42	15.25	14	2,150	0.65%	大買/大賣/
2022/11/30	88.1	16.08	69.1	15.67	15.30	18.9	1,849	1.02%
2022/11/29	62	15.16	42	15.89	15.95	20	1,108	1.80%
2022/11/28	32	13.70	24	13.85	14.50	8	684	1.17%
2022/11/25	5	12.85	12	13.00	13.20	-7	416	-1.68%
2022/11/24	1	12.10	0	0.00	12.00	1	336	0.30%
2022/11/23	2	12.38	0	0.00	12.30	2	320	0.62%
2022/11/22	5	12.04	1	12.05	11.95	4	274	1.46%
2022/11/21	0.1	12.00	1.6	11.06	12.00	-1.5	222	-0.70%
2022/11/08	0	0.00	5	11.35	11.30	-5	165	-3.02%
2022/11/02	4	10.65	0	0.00	10.70	4	146	2.73%
2022/10/27	1	10.70	0	0.00	10.80	1	154	0.65%
2022/10/19	6	10.58	0	0.00	10.55	6	146	4.09%
2022/10/18	4	10.45	0	0.00	10.55	4	146	2.74%
2022/10/03	0	0.00	0.2	10.15	10.15	-0.2	153	-0.13%
2022/09/12	0	0.00	0.6	10.65	10.75	-0.6	152	-0.37%
2022/08/17	0	0.00	4	10.51	10.60	-4	157	-2.55%
2022/08/08	0.1	10.10	0	0.00	10.20	0.1	152	0.03%
2022/08/04	0	10.10	0	0.00	10.10	0	161	0.03%
2022/07/20	1	10.30	0	0.00	10.35	1	177	0.56%
2022/07/01	0	0.00	15	10.18	10.30	-15	163	-9.15%
2022/06/21	0	0.00	3	10.65	10.75	-3	165	-1.81%
2022/06/15	1	10.80	0	0.00	10.95	1	173	0.58%
2022/06/14	1	10.65	0	0.00	10.85	1	175	0.57%
2022/06/13	1	10.95	0	0.00	11.00	1	170	0.59%
2022/06/09	1	11.15	0.5	11.10	11.20	0.5	170	0.29%
2022/06/08	1	11.15	1.3	11.16	11.25	-0.3	170	-0.16%
2022/06/01	0	12.15	0	0.00	11.20	0	177	0.00%
2022/05/11	0.1	10.80	0	0.00	10.90	0.1	174	0.03%
2022/05/10	5	11.00	5	10.94	11.10	0	175	0.00%
2022/05/09	0.1	11.55	0	0.00	11.30	0.1	168	0.03%
2022/04/29	0	11.95	0	0.00	11.95	0	181	0.02%
2022/04/27	0	12.75	2	12.00	11.85	-2	184	-1.08%
2022/04/26	0	12.75	0	0.00	12.75	0	176	0.00%
2022/04/25	0.1	13.80	0	0.00	12.85	0.1	177	0.04%
2022/04/15	0	13.05	0	0.00	13.00	0	200	0.00%
2022/04/11	0	0.00	48	13.22	13.00	-48	216	-22.15%
2022/04/07	0	13.48	2	13.45	13.15	-2	216	-0.92%
2022/04/06	0	13.25	0	0.00	13.45	0	220	0.00%
2022/04/01	0	13.30	0	0.00	13.35	0	219	0.02%
2022/03/31	0	13.50	0	0.00	13.45	0	222	0.00%
2022/03/30	0	0.00	7	13.50	13.50	-7	222	-3.15%
2022/03/24	25	13.65	0	0.00	13.65	25	229	10.88%
2022/03/23	11	13.70	0	0.00	13.65	11	236	4.68%
2022/03/22	20	13.60	6	13.70	13.70	14	236	5.91%
2022/03/16	0	0.00	0.5	13.80	13.80	-0.5	257	-0.19%
2022/03/15	0	0.00	0	13.90	13.75	0	259	0.00%
2022/03/08	0	13.40	0.1	13.45	13.40	-0.1	261	-0.04%
2022/02/24	0	13.50	0	0.00	13.60	0	273	0.01%
2022/02/10	0.1	14.06	0	0.00	14.20	0.1	347	0.02%
2022/02/09	0.1	14.20	0	0.00	14.20	0.1	359	0.03%
2022/01/25	0	0.00	0.1	13.70	13.60	-0.1	362	-0.03%
2022/01/24	0	0.00	0	14.00	14.00	0	373	0.00%
2022/01/14	3	14.30	3	14.25	14.35	0	363	0.00%
2022/01/10	0.1	14.60	0.6	14.60	14.65	-0.5	382	-0.14%
2022/01/03	0	0.00	2	14.75	14.75	-2	374	-0.53%
2021/12/24	0	0.00	5	14.60	14.55	-5	392	-1.27%
2021/12/22	1	14.45	0	0.00	14.45	1	440	0.23%
2021/12/16	0	14.90	0	0.00	14.70	0	463	0.00%
2021/12/01	0	0.00	0.2	14.15	14.20	-0.2	445	-0.03%
2021/11/25	5	14.70	0	0.00	14.75	5	439	1.14%
2021/11/18	0	0.00	5	15.05	14.95	-5	439	-1.14%
2021/11/17	5	14.90	3	14.90	14.90	2	437	0.46%
2021/11/12	0	0.00	1	15.00	15.05	-1	436	-0.22%
2021/11/10	0	0.00	2	14.50	14.35	-2	419	-0.48%
2021/11/03	0	0.00	4	14.05	13.95	-4	418	-0.96%
2021/11/01	0	0.00	4	14.01	13.85	-4	432	-0.93%
2021/10/29	0	0.00	3	13.50	13.50	-3	422	-0.71%
2021/10/20	2	13.70	0	0.00	13.65	2	464	0.43%
2021/10/19	2	13.85	0	0.00	13.85	2	474	0.42%
2021/10/06	5	13.90	10	13.73	13.80	-5	554	-0.90%
2021/10/05	0	0.00	1	13.55	13.70	-1	567	-0.18%
2021/10/04	3	13.60	0	0.00	13.90	3	576	0.52%
2021/10/01	0	0.00	2	14.05	13.65	-2	591	-0.34%
2021/09/30	5	14.80	0	0.00	14.55	5	612	0.82%
2021/09/28	1	14.25	0	0.00	14.25	1	632	0.16%
2021/09/23	0	0.00	5	13.30	13.35	-5	1,281	-0.39%
2021/09/10	0	0.00	5	13.30	13.30	-5	1,361	-0.37%
2021/09/08	0	0.00	1	13.40	13.25	-1	1,379	-0.07%
2021/09/03	0	0.00	1	13.75	13.75	-1	1,440	-0.07%
2021/09/01	0	0.00	1	13.95	13.95	-1	1,483	-0.07%
2021/08/16	2	13.75	0	0.00	13.35	2	2,431	0.08%
2021/08/12	0	0.00	5	14.50	14.35	-5	2,634	-0.19%
2021/08/11	3	14.65	0	0.00	14.50	3	2,671	0.11%
2021/07/27	0	0.00	23	15.25	15.10	-23	4,155	-0.55%
2021/07/26	3	15.70	0	0.00	15.10	3	4,207	0.07%
2021/07/23	0	0.00	26	15.00	15.35	-26	4,250	-0.61%
2021/07/22	0	0.00	4	15.00	14.90	-4	4,297	-0.09%
2021/07/15	5	15.30	0	0.00	15.25	5	4,648	0.11%
2021/07/13	2	15.25	0	0.00	14.90	2	5,059	0.04%
2021/07/09	0	0.00	1	15.90	15.60	-1	5,079	-0.02%
2021/07/08	2	15.45	0	0.00	15.85	2	5,095	0.04%
2021/07/06	1	16.10	0	0.00	16.00	1	5,260	0.02%
2021/07/05	3	16.07	3	16.10	15.95	0	5,255	0.00%
2021/07/02	66.1	17.64	54	17.55	16.65	12.1	5,220	0.23%
2021/07/01	41.2	16.89	15	17.29	17.25	26.2	4,971	0.53%
2021/06/30	1	16.50	3	16.45	16.70	-2	4,816	-0.04%
2021/06/29	0	0.00	2	15.85	15.70	-2	4,773	-0.04%
2021/06/21	0	0.00	31	14.88	14.90	-31	5,014	-0.62%
2021/06/18	10	15.56	0	0.00	15.30	10	5,018	0.20%
2021/06/17	1	15.45	0	0.00	15.60	1	5,032	0.02%
2021/06/16	21	15.54	10	15.40	15.35	11	5,042	0.22%
2021/06/15	0	0.00	10	14.75	15.20	-10	5,129	-0.19%
2021/06/07	0	0.00	14	16.14	16.10	-14	5,210	-0.27%
2021/06/04	7	16.84	11	16.32	16.10	-4	5,188	-0.08%
2021/06/03	28	17.28	14	17.14	17.10	14	5,103	0.27%
2021/06/02	6	16.64	11	16.50	16.60	-5	4,942	-0.10%
2021/06/01	5	16.36	0	0.00	16.50	5	4,890	0.10%
2021/05/31	0	0.00	5	16.05	15.70	-5	4,846	-0.10%
2021/05/28	5	16.25	5	16.10	16.30	0	4,806	0.00%
2021/05/26	27	16.45	1	16.15	16.25	26	4,740	0.55%
2021/05/25	28	16.23	21	16.14	15.95	7	4,669	0.15%
2021/05/24	91	16.25	63	16.38	16.60	28	4,493	0.62%
2021/05/21	43	15.43	35	15.65	15.40	8	4,311	0.19%
2021/05/20	28	14.95	20	15.15	14.60	8	4,191	0.19%
2021/05/19	7	14.34	6	14.18	14.45	1	4,126	0.02%
2021/05/18	6	13.95	6.2	13.46	13.95	-0.2	4,088	0.00%
2021/05/17	1	13.00	40.2	12.89	12.75	-39.2	4,048	-0.97%
2021/05/14	21	14.40	29	14.23	13.90	-8	3,974	-0.20%
2021/05/13	47	15.73	22	14.99	14.55	25	3,865	0.65%
2021/05/12	310.5	16.68	330	15.81	15.65	-19.5	3,565	-0.55%	大買/大賣/
2021/05/11	1,037.1	17.15	1,060	17.15	17.15	-22.9	3,095	-0.74%	大買/大賣/
2021/05/10	0	0.00	4	15.60	15.60	-4	2,770	-0.14%
2021/05/07	0.1	13.80	0	0.00	14.20	0.1	2,729	0.00%
2021/05/06	0	0.00	1	14.30	13.90	-1	2,712	-0.04%
2021/05/05	9	14.08	0	0.00	13.80	9	2,688	0.33%
2021/05/04	2	13.85	1	14.70	13.75	1	2,650	0.04%
2021/04/29	40.2	15.03	1	15.25	14.80	39.2	2,515	1.56%
2021/04/28	8.2	15.02	29	14.89	15.10	-20.8	2,461	-0.84%
2021/04/27	3	14.90	1	14.55	14.65	2	2,411	0.08%
2021/04/26	5	14.45	14.5	14.42	14.50	-9.5	2,362	-0.40%
2021/04/23	16	14.68	1	14.60	14.60	15	2,329	0.64%
2021/04/22	101	14.51	9.3	15.16	14.80	91.7	2,304	3.98%	大買/
2021/04/21	3	15.42	0.4	15.06	15.35	2.6	2,166	0.12%
2021/04/20	64.2	15.03	47.2	15.44	15.55	17	2,036	0.83%
2021/04/19	1.9	14.19	27	13.59	14.30	-25.1	1,760	-1.43%
2021/04/16	1	12.85	1	13.00	13.00	0	1,656	0.00%
2021/04/15	2	12.55	0	0.00	12.60	2	1,617	0.12%
2021/04/14	0	0.00	2.2	12.48	12.60	-2.2	1,607	-0.13%
2021/04/13	10	12.83	23	13.29	12.60	-13	1,596	-0.81%
2021/04/12	35.1	12.62	12.1	12.45	13.10	23	1,528	1.51%
2021/04/09	1	11.95	1.4	12.04	11.95	-0.4	1,464	-0.03%
2021/04/08	0.9	12.10	1.5	12.05	12.05	-0.6	1,454	-0.04%
2021/04/06	0	0.00	3.1	12.14	12.15	-3.1	1,441	-0.22%
2021/03/31	0	0.00	4	11.91	11.90	-4	1,270	-0.31%
2021/03/30	1	11.90	5	11.90	11.85	-4	1,397	-0.29%
2021/03/29	0	0.00	3	11.85	11.85	-3	1,405	-0.21%
2021/03/26	1.1	11.85	2.1	11.90	11.85	-1	1,399	-0.07%
2021/03/25	12	12.00	6.1	11.99	11.80	5.9	1,399	0.42%
2021/03/24	10	11.97	11	11.79	12.25	-1	1,351	-0.07%
2021/03/22	1	11.75	0	0.00	11.80	1	1,162	0.09%
2021/03/19	0	11.65	3	11.65	11.70	-3	1,142	-0.26%
2021/03/18	9	12.04	5	12.07	11.85	4	1,128	0.35%
2021/03/17	6	11.65	6	11.60	11.65	0	1,047	0.00%
2021/03/16	12	11.75	11	11.72	11.55	1	1,044	0.10%
2021/03/15	9	11.99	5	11.47	11.95	4	956	0.42%
2021/03/12	10	11.30	2	11.30	11.30	8	921	0.87%
2021/03/08	0	0.00	0.2	11.20	11.15	-0.2	952	-0.02%
2021/03/04	0	11.10	0	0.00	11.15	0	994	0.00%
2021/02/25	0	0.00	1	11.15	11.25	-1	1,091	-0.09%
2021/02/24	15	11.20	0	0.00	11.25	15	1,109	1.35%
2021/02/22	10	10.90	1	11.05	11.05	9	1,106	0.81%
2021/02/19	2	10.85	0	0.00	11.05	2	1,096	0.18%
2021/02/18	3	10.87	0	0.00	10.90	3	1,098	0.27%
2021/02/02	0	0.00	2	10.55	10.65	-2	1,284	-0.16%
2021/02/01	0	0.00	1	10.55	10.45	-1	1,369	-0.07%
2021/01/20	1	10.55	0	0.00	10.50	1	1,500	0.07%
2021/01/18	3	10.60	0	0.00	10.75	3	1,505	0.20%
2021/01/14	0	0.00	50	11.28	11.25	-50	1,525	-3.28%
2021/01/11	0	0.00	5	11.35	11.40	-5	1,580	-0.32%
2021/01/08	7	11.20	7	11.20	11.25	0	1,673	0.00%
2021/01/07	0	0.00	20	11.20	11.25	-20	1,676	-1.19%
2021/01/05	0	0.00	3	11.55	11.30	-3	1,693	-0.18%
2021/01/04	28	11.76	1	11.80	11.70	27	1,714	1.57%
2020/12/31	1	11.15	20.4	11.15	11.15	-19.4	1,658	-1.17%
2020/12/25	10	11.40	0	0.00	11.30	10	1,709	0.58%
2020/12/24	38	11.66	10	11.60	11.50	28	1,698	1.65%
2020/12/18	0	0.00	5	10.65	10.60	-5	1,679	-0.30%
2020/12/11	0	0.00	2	10.60	10.70	-2	2,485	-0.08%
2020/12/10	0	0.00	1	11.05	11.05	-1	2,546	-0.04%
2020/12/07	4	11.00	0	0.00	11.05	4	3,218	0.12%
2020/12/04	3	11.15	0	0.00	11.20	3	3,290	0.09%
2020/12/03	2	11.30	0	0.00	11.30	2	3,281	0.06%
2020/12/02	4	11.43	0	0.00	11.35	4	3,288	0.12%
2020/12/01	3	11.70	5.1	11.65	11.60	-2.1	3,272	-0.06%
2020/11/25	1	11.60	2	11.53	11.35	-1	3,207	-0.03%
2020/11/24	1	11.50	1	11.55	11.50	0	3,192	0.00%
2020/11/18	4	11.05	0	0.00	11.10	4	3,082	0.13%
2020/11/17	2	11.05	3	11.03	11.00	-1	3,085	-0.03%
2020/11/16	0	0.00	26	11.24	11.15	-26	3,079	-0.84%
2020/11/12	7	11.55	13	11.83	11.35	-6	3,045	-0.20%
2020/11/09	7	11.54	2	11.55	11.50	5	2,918	0.17%
2020/11/06	20	11.20	0	0.00	11.20	20	2,836	0.71%
2020/11/04	0.1	10.85	0	0.00	10.80	0.1	2,776	0.00%
2020/11/03	0	0.00	10	10.85	10.65	-10	2,777	-0.36%
2020/11/02	10	10.50	0	0.00	10.40	10	2,765	0.36%
2020/10/29	5	10.70	0	0.00	10.75	5	2,757	0.18%
2020/10/20	11	11.15	11	11.10	11.05	0	2,711	0.00%
2020/10/19	10	11.15	68	11.30	11.05	-58	2,706	-2.14%
2020/10/16	78	11.26	15	11.48	11.45	63	2,662	2.37%
2020/10/15	0	11.05	2	11.20	11.05	-2	2,533	-0.08%
2020/10/12	7	11.00	0	0.00	11.00	7	2,529	0.28%
2020/10/08	2	11.15	3	11.00	10.95	-1	2,505	-0.04%
2020/09/30	10	11.35	10	11.05	11.05	0	2,754	0.00%
2020/09/29	0	0.00	0.7	11.05	11.15	-0.7	2,752	-0.03%
2020/09/28	0	0.00	2	11.10	11.10	-2	2,813	-0.07%
2020/09/24	5	11.14	1	11.10	11.00	4	3,111	0.13%
2020/09/22	4	12.21	3	12.05	12.00	1	3,086	0.03%
2020/09/21	8	11.88	0	0.00	11.85	8	2,950	0.27%
2020/09/18	55	12.25	5	12.36	12.05	50	2,924	1.71%
2020/09/17	539	12.50	592.2	12.64	12.70	-53.2	2,815	-1.89%	大買/大賣/
2020/09/16	1	11.95	100	11.61	11.55	-99	2,472	-4.00%
2020/09/15	10.2	12.13	10	12.00	12.05	0.2	2,472	0.01%
2020/09/14	163	12.53	452	12.68	12.30	-289	2,416	-11.96%	大買/大賣/鉅額交易
2020/09/11	917	12.25	612	12.25	12.25	305	2,124	14.35%	大買/大賣/鉅額交易
2020/09/10	155	11.15	11	11.15	11.15	144	1,966	7.32%	大買/鉅額交易
2020/09/09	11	9.49	32	9.92	10.15	-21	1,961	-1.07%
2020/09/07	0	0.00	2	9.32	9.37	-2	1,887	-0.11%
2020/09/03	0	0.00	25	9.18	9.17	-25	1,892	-1.32%
2020/08/28	0	0.00	1	9.11	9.08	-1	1,956	-0.05%
2020/08/26	7	8.99	0	0.00	8.99	7	1,970	0.36%
2020/08/20	10	8.80	0	0.00	8.77	10	1,970	0.51%
2020/08/14	11	9.17	0	0.00	9.14	11	2,020	0.54%
2020/08/13	0	0.00	111	9.20	9.16	-111	2,014	-5.51%	大賣/鉅額交易
2020/08/12	8	9.13	216	9.17	9.20	-208	2,022	-10.29%	大賣/鉅額交易
2020/08/11	378	9.29	2	9.34	9.29	376	2,017	18.64%	大買/鉅額交易
2020/08/10	14	9.33	7	9.37	9.34	7	2,016	0.35%
2020/08/04	11	9.46	11	9.42	9.42	0	2,050	0.00%
2020/07/30	1	9.40	0	0.00	9.37	1	2,063	0.05%
2020/07/27	10	9.17	5	9.35	9.37	5	2,070	0.24%
2020/07/24	9	9.32	0	0.00	9.34	9	2,085	0.43%
2020/07/14	69	10.27	756	10.10	10.10	-687	2,109	-32.57%	大賣/鉅額交易
2020/07/13	1,481	10.59	825	10.55	10.50	656	2,080	31.53%	大買/大賣/鉅額交易
2020/07/09	17	11.09	16	11.35	10.95	1	1,938	0.05%
2020/07/07	0	0.00	2	10.80	10.90	-2	1,837	-0.11%
2020/07/06	55	11.17	51	11.24	11.10	4	1,763	0.23%
2020/07/03	1	10.40	36	10.50	10.40	-35	1,457	-2.40%
2020/07/02	12	10.35	0	0.00	10.30	12	1,413	0.85%
2020/07/01	3	10.10	0	0.00	10.15	3	1,364	0.22%
2020/06/30	2	9.78	0	0.00	9.81	2	1,346	0.15%
2020/06/29	27	9.85	62	9.99	9.80	-35	1,357	-2.58%
2020/06/24	39	9.92	114	9.91	9.90	-75	1,315	-5.70%	大賣/
2020/06/23	16	9.94	4.4	9.91	9.92	11.6	1,288	0.90%
2020/06/22	176	9.91	109	9.80	9.94	67	1,253	5.34%	大買/大賣/
2020/06/19	89	9.53	19	9.56	9.50	70	1,164	6.01%
2020/06/18	12	9.60	5	9.45	9.37	7	1,145	0.61%
2020/06/17	0	0.00	6	9.62	9.62	-6	993	-0.60%
2020/06/15	0	0.00	12	8.60	8.54	-12	888	-1.35%
2020/06/10	0	0.00	1	8.54	8.54	-1	864	-0.12%
2020/06/09	0	0.00	10	8.65	8.55	-10	864	-1.16%
2020/06/05	1	8.66	0	0.00	8.60	1	854	0.12%
2020/06/03	2	8.37	1	8.40	8.40	1	802	0.12%
2020/06/02	5	8.24	0	0.00	8.25	5	788	0.63%
2020/05/28	5	8.16	10	8.12	8.18	-5	779	-0.64%
2020/05/26	10	8.40	0	0.00	8.21	10	774	1.29%
2020/05/21	16	8.15	11	8.23	8.01	5	734	0.68%
2020/05/19	5	7.91	0	0.00	7.98	5	717	0.70%
2020/05/14	0	0.00	3	7.97	7.77	-3	719	-0.42%
2020/05/12	3	8.00	0	0.00	8.05	3	708	0.42%
2020/05/11	30	8.11	30	8.01	8.13	0	701	0.00%
2020/05/04	5	7.84	13	7.84	7.89	-8	676	-1.18%
2020/04/30	17	7.96	2	7.99	8.00	15	672	2.23%
2020/04/29	10	7.88	0	0.00	7.90	10	651	1.53%
2020/04/23	0	0.00	0.2	7.96	7.96	-0.2	593	-0.04%
2020/04/21	1	8.20	0	0.00	8.09	1	576	0.17%
2020/04/15	0	0.00	5	8.58	8.65	-5	550	-0.91%
2020/04/13	5	8.63	5	8.66	8.49	0	561	0.00%
2020/04/09	0	0.00	5	8.20	8.20	-5	545	-0.92%
2020/04/01	15	7.42	15	7.40	7.42	0	592	0.00%
2020/03/31	2	7.45	0	0.00	7.45	2	591	0.34%
2020/03/27	2	7.74	0	0.00	7.81	2	624	0.32%
2020/03/23	0	7.40	0	0.00	7.42	0	692	0.00%
2020/03/12	0	0.00	0.9	9.00	9.06	-0.9	718	-0.13%
2020/03/10	0	9.60	3.5	9.60	9.65	-3.5	732	-0.48%
2020/03/09	0	0.00	7.3	9.70	9.68	-7.3	737	-0.99%
2020/02/26	0	10.00	0	0.00	10.00	0	820	0.00%
2020/02/25	0	0.00	17.5	10.15	10.20	-17.5	813	-2.15%
2020/02/24	0	9.91	0	0.00	9.91	0	807	0.00%
2020/02/21	0	9.95	2	9.95	9.95	-2	817	-0.24%
2020/02/20	0	0.00	4	10.04	10.00	-4	832	-0.48%
2020/02/18	1	9.70	0.5	9.80	9.80	0.5	826	0.06%
2020/02/17	0	0.00	0.3	9.80	9.80	-0.3	834	-0.03%
2020/01/30	9	9.43	2.1	9.43	9.43	6.9	837	0.82%
2020/01/16	0	0.00	1	9.96	9.96	-1	836	-0.12%
2020/01/08	2	9.92	0	0.00	9.93	2	860	0.23%
2020/01/07	0	9.98	0	0.00	10.00	0	856	0.00%
2020/01/06	2	9.98	6	9.98	10.00	-4	853	-0.47%
2020/01/03	1	10.00	0	0.00	10.10	1	867	0.12%
2019/12/27	0	0.00	2.6	10.16	10.05	-2.6	981	-0.26%
2019/12/24	0.7	10.20	0	0.00	10.30	0.7	956	0.07%
2019/12/23	4	10.55	0.6	10.35	10.40	3.4	956	0.36%
2019/12/19	0	0.00	0.6	10.55	10.60	-0.6	913	-0.06%
2019/12/18	1	10.65	2	10.65	10.65	-1	909	-0.11%
2019/12/13	2	10.20	0	0.00	10.45	2	858	0.23%
2019/12/11	0	0.00	4	10.50	10.45	-4	826	-0.48%
2019/12/10	0	0.00	1	10.45	10.45	-1	816	-0.12%
2019/12/09	0	0.00	7	10.25	10.30	-7	804	-0.87%
2019/12/06	0	0.00	1	10.25	10.15	-1	804	-0.12%
2019/12/05	0	0.00	64	10.15	10.15	-64	829	-7.72%
2019/11/29	1	9.90	0	0.00	9.95	1	894	0.11%
2019/11/26	0	0.00	20	9.95	9.92	-20	937	-2.13%
2019/11/22	10	10.14	54	10.20	10.10	-44	970	-4.54%
2019/11/21	5	10.00	0	0.00	10.05	5	971	0.51%
2019/11/20	15	10.05	30	10.00	10.00	-15	1,008	-1.49%
2019/11/19	0	0.00	2	10.10	10.00	-2	1,108	-0.18%
2019/11/15	0	0.00	4	9.97	9.99	-4	1,101	-0.36%
2019/11/14	0	0.00	1	9.96	9.96	-1	1,094	-0.09%
2019/11/12	2	9.91	0	0.00	9.92	2	1,122	0.18%
2019/11/11	2	10.05	0	0.00	9.95	2	1,122	0.18%
2019/10/29	2	9.88	0	0.00	9.80	2	1,182	0.17%
2019/10/28	0	0.00	1	9.93	9.93	-1	1,178	-0.08%
2019/10/24	0	0.00	0.8	9.90	9.96	-0.8	1,175	-0.06%
2019/10/23	0	0.00	3	10.00	10.05	-3	1,169	-0.26%
2019/10/22	0	0.00	15.1	10.05	10.00	-15.1	1,165	-1.30%
2019/10/18	0	9.94	0	0.00	9.96	0	1,156	0.00%
2019/10/17	5	9.96	0	0.00	9.97	5	1,156	0.43%
2019/10/16	6	9.96	16	9.95	9.95	-10	1,158	-0.86%
2019/10/15	0	0.00	4	9.99	9.95	-4	1,160	-0.34%
2019/10/14	0	0.00	1	9.98	9.98	-1	1,186	-0.08%
2019/10/09	6	9.95	0	0.00	10.05	6	1,179	0.51%
2019/10/08	8	10.09	0.3	10.00	10.05	7.7	1,164	0.66%
2019/10/07	20.3	10.40	0	0.00	10.40	20.3	1,130	1.79%
2019/10/04	0	0.00	7	9.46	9.65	-7	1,065	-0.66%
2019/10/03	2	9.17	0	0.00	9.23	2	1,037	0.19%
2019/10/02	4	9.23	0	0.00	9.23	4	1,038	0.39%
2019/09/27	2	9.38	10	9.42	9.38	-8	1,032	-0.77%
2019/09/26	0	0.00	1	9.45	9.44	-1	1,034	-0.10%
2019/09/25	3.3	9.38	0	0.00	9.39	3.3	1,028	0.32%
2019/09/23	0	0.00	10	9.43	9.39	-10	1,041	-0.96%
2019/09/20	0	0.00	10	9.38	9.40	-10	1,050	-0.95%
2019/09/17	0	0.00	1.8	9.37	9.42	-1.8	1,057	-0.17%
2019/09/16	1	9.42	7	9.37	9.37	-6	1,069	-0.56%
2019/09/12	0	0.00	1	9.37	9.41	-1	1,071	-0.09%
2019/09/11	6	9.18	1	9.15	9.28	5	1,069	0.47%
2019/09/10	0	9.20	7	9.19	9.24	-7	1,058	-0.66%
2019/09/09	20.2	9.25	4	9.26	9.26	16.2	1,054	1.53%
2019/08/23	2	6.60	0	0.00	6.60	2	1,018	0.20%
2019/08/22	0	0.00	22	6.55	6.61	-22	1,026	-2.14%
2019/08/20	0	0.00	9	6.64	6.64	-9	1,195	-0.75%
2019/08/19	0	0.00	150	6.58	6.63	-150	1,268	-11.82%	大賣/鉅額交易
2019/08/16	150	6.61	1	6.63	6.60	149	1,276	11.67%	大買/鉅額交易
2019/08/15	0	0.00	6	6.61	6.56	-6	1,263	-0.47%
2019/08/14	5	6.48	23.1	6.46	6.49	-18.1	1,235	-1.46%
2019/08/13	22	6.50	33	6.43	6.51	-11	1,255	-0.88%
2019/08/08	0	0.00	11	6.01	6.05	-11	1,226	-0.90%
2019/08/07	4	6.02	5	6.03	5.99	-1	1,247	-0.08%
2019/08/06	3	5.96	146.6	5.98	6.03	-143.6	1,349	-10.64%	大賣/鉅額交易
2019/08/05	9	6.02	11	6.01	6.03	-2	1,366	-0.15%
2019/08/02	2	6.20	0	0.00	6.17	2	1,354	0.15%
2019/07/31	0	0.00	1	6.32	6.32	-1	1,351	-0.07%
2019/07/30	3	6.24	0	0.00	6.23	3	1,339	0.22%
2019/07/29	0	0.00	11	6.30	6.33	-11	1,330	-0.83%
2019/07/26	0	0.00	11	6.23	6.40	-11	1,297	-0.85%
2019/07/24	0	0.00	49.5	6.16	6.16	-49.5	1,270	-3.90%
2019/07/23	1	6.17	5	6.17	6.16	-4	1,272	-0.31%
2019/07/22	2	6.18	0	0.00	6.16	2	1,272	0.16%
2019/07/19	1	6.19	15	6.17	6.16	-14	1,275	-1.10%
2019/07/18	10	6.20	0	0.00	6.18	10	1,272	0.79%
2019/07/17	11	6.20	0	0.00	6.19	11	1,278	0.86%
2019/07/12	1	6.18	0	0.00	6.18	1	1,291	0.08%
2019/07/10	0	0.00	1	6.20	6.20	-1	1,293	-0.08%
2019/07/09	0	0.00	10	6.21	6.16	-10	1,298	-0.77%
2019/07/08	22	6.28	2	6.20	6.20	20	1,299	1.54%
2019/07/05	2	6.14	0	0.00	6.26	2	1,299	0.15%
2019/07/04	0	0.00	1	6.14	6.13	-1	1,276	-0.08%
2019/07/03	0	0.00	4	6.14	6.12	-4	1,295	-0.31%
2019/06/20	2	6.05	0	0.00	6.03	2	1,823	0.11%
2019/06/19	0	6.02	19	6.04	6.04	-19	1,819	-1.04%
2019/06/18	12	6.05	0	0.00	6.02	12	1,821	0.66%
2019/06/17	1	6.10	0	0.00	6.10	1	1,817	0.06%
2019/06/14	5	6.13	3	6.13	6.12	2	1,812	0.11%
2019/06/13	9	6.17	5	6.17	6.16	4	1,808	0.22%
2019/06/12	6	6.21	5	6.19	6.20	1	1,808	0.06%
2019/06/10	2	6.09	0	0.00	6.09	2	1,794	0.11%
2019/06/06	2	6.08	0	0.00	6.10	2	1,802	0.11%
2019/06/05	2	6.15	0	0.00	6.11	2	1,798	0.11%
2019/06/03	3	6.12	5	6.15	6.11	-2	1,816	-0.11%
2019/05/31	3	6.21	0	0.00	6.20	3	1,815	0.17%
2019/05/29	0	0.00	2	6.48	6.32	-2	1,792	-0.11%
2019/05/28	41	6.44	31	6.50	6.41	10	1,763	0.57%
2019/05/27	38	6.38	4	6.39	6.64	34	1,665	2.04%
2019/05/24	110	6.33	4	6.39	6.30	106	1,576	6.72%	大買/鉅額交易
2019/05/23	0	0.00	9	6.13	6.24	-9	1,478	-0.61%
2019/05/21	0	0.00	4	6.14	6.08	-4	1,433	-0.28%
2019/05/20	9	6.14	39	6.22	6.14	-30	1,423	-2.11%
2019/05/17	44	6.18	9	6.28	6.30	35	1,363	2.57%
2019/05/16	5	6.00	2	5.96	5.97	3	1,294	0.23%
2019/05/15	5	6.01	30	6.01	5.96	-25	1,281	-1.95%
2019/05/14	34	6.23	26	6.22	6.20	8	1,257	0.64%
2019/05/13	18	6.01	106	5.68	6.09	-88	1,150	-7.65%	大賣/
2019/05/10	0	0.00	7	5.70	5.70	-7	1,117	-0.63%
2019/05/09	0	0.00	3	5.73	5.72	-3	1,112	-0.27%
2019/05/02	0	0.00	10	5.79	5.75	-10	1,100	-0.91%
2019/04/30	3	5.79	25	5.80	5.79	-22	1,094	-2.01%
2019/04/29	5	5.75	0	0.00	5.79	5	1,092	0.46%
2019/04/25	7	5.79	0	0.00	5.84	7	1,080	0.65%
2019/04/22	0	0.00	2	5.96	5.90	-2	1,064	-0.19%
2019/04/18	5	5.85	0	0.00	5.81	5	1,053	0.47%
2019/04/16	10	5.88	0	0.00	5.88	10	1,050	0.95%
2019/04/15	0	0.00	3	5.95	5.89	-3	1,050	-0.29%
2019/04/12	7	5.84	0	0.00	5.84	7	1,042	0.67%
2019/04/11	3	5.90	5	5.94	5.91	-2	1,037	-0.19%
2019/04/09	0	0.00	11	5.99	5.99	-11	1,029	-1.07%
2019/04/08	3	5.87	15	5.96	5.97	-12	1,020	-1.18%
2019/04/03	0	0.00	2	6.10	6.02	-2	999	-0.20%
2019/04/02	5	5.91	6	5.90	5.90	-1	960	-0.10%
2019/04/01	7	5.87	37	5.85	6.00	-30	939	-3.19%
2019/03/29	52	5.93	466.8	5.81	5.84	-414.8	891	-46.51%	大賣/鉅額交易
2019/03/28	236.5	6.09	1,534	6.09	6.09	-1,297.5	787	-164.85%	大買/大賣/鉅額交易
2019/03/27	1,794	5.52	157	5.39	5.54	1,637	582	280.94%	大買/大賣/鉅額交易
2019/03/26	0	0.00	10	5.04	5.04	-10	510	-1.96%
2019/03/25	113	5.02	4	5.04	5.05	109	517	21.08%	大買/鉅額交易
2019/03/22	13	5.08	259	5.08	5.06	-246	520	-47.30%	大賣/鉅額交易
2019/03/21	268	5.09	85	5.08	5.10	183	520	35.13%	大買/鉅額交易
2019/03/20	82	5.10	0	0.00	5.08	82	517	15.85%
2019/03/19	5	5.15	0	0.00	5.16	5	518	0.97%
2019/03/18	2	5.16	55	5.20	5.16	-53	529	-10.02%
2019/03/15	55	5.18	1	5.25	5.20	54	544	9.92%
2019/03/13	0	0.00	37	5.32	5.30	-37	675	-5.48%
2019/03/12	37	5.39	4	5.32	5.35	33	777	4.25%
2019/03/11	0	0.00	2	5.20	5.23	-2	818	-0.24%
2019/03/08	2	5.20	0	0.00	5.24	2	821	0.24%
2019/03/07	0	0.00	7	5.23	5.20	-7	817	-0.86%
2019/03/06	0	0.00	3	5.14	5.18	-3	801	-0.37%
2019/03/05	1	5.07	0	0.00	5.06	1	812	0.12%
2019/03/04	0	0.00	27	5.08	5.08	-27	825	-3.27%
2019/02/26	3	5.00	0	0.00	5.00	3	819	0.37%
2019/02/25	0	0.00	10	5.00	5.01	-10	814	-1.23%
2019/02/22	0	0.00	5	4.92	4.93	-5	806	-0.62%
2019/02/21	0	0.00	10	4.90	4.91	-10	807	-1.24%
2019/02/20	0	0.00	2	4.95	4.93	-2	808	-0.25%
2019/02/19	4	4.94	0	0.00	4.91	4	808	0.49%
2019/02/18	1	4.93	7	4.89	4.92	-6	806	-0.74%
2019/02/15	10	4.89	0	0.00	4.88	10	803	1.24%
2019/02/13	0	0.00	7	4.88	4.87	-7	803	-0.87%
2019/02/12	0	0.00	7	4.84	4.86	-7	801	-0.87%
2019/02/11	0	0.00	6	4.84	4.84	-6	802	-0.75%
2019/01/30	5	4.84	0	0.00	4.83	5	801	0.62%
2019/01/25	0	0.00	5	4.85	4.81	-5	803	-0.62%
2019/01/24	0	0.00	30	4.75	4.73	-30	803	-3.73%
2019/01/22	0	0.00	14	4.76	4.77	-14	807	-1.73%
2019/01/21	0	0.00	23	4.75	4.75	-23	819	-2.81%
2019/01/16	11	4.76	83	4.76	4.72	-72	827	-8.70%
2019/01/15	119	4.74	0	0.00	4.75	119	825	14.42%	大買/鉅額交易
2019/01/14	5	4.70	0	0.00	4.70	5	820	0.61%
2019/01/11	10	4.72	0	0.00	4.74	10	824	1.21%
2019/01/09	9	4.77	0	0.00	4.75	9	830	1.08%
2019/01/03	12	4.81	0	0.00	4.82	12	846	1.42%
2019/01/02	13	4.89	0	0.00	4.85	13	842	1.54%
2018/12/28	10	4.95	0	0.00	4.93	10	839	1.19%
2018/12/27	0	0.00	10	5.00	4.94	-10	841	-1.19%
2018/12/26	0	0.00	7	4.98	4.95	-7	830	-0.84%
2018/12/25	12	4.92	7	4.92	4.94	5	829	0.60%
2018/12/24	1	4.90	8	4.98	4.91	-7	824	-0.85%
2018/12/21	0	0.00	3	4.86	4.87	-3	817	-0.37%
2018/12/20	8	4.85	0	0.00	4.79	8	814	0.98%
2018/12/19	10	4.99	0	0.00	4.98	10	815	1.23%
2018/12/18	26	5.02	0	0.00	5.02	26	817	3.18%
2018/12/14	0	0.00	1	5.20	5.18	-1	810	-0.12%
2018/12/11	3	5.09	29	5.12	5.08	-26	807	-3.22%
2018/12/10	26	5.22	15	5.36	5.11	11	807	1.36%
2018/12/07	50	5.36	43	5.44	5.37	7	788	0.89%
2018/12/06	139	5.60	86	5.69	5.50	53	761	6.96%	大買/
2018/12/05	80	5.03	133	5.60	5.63	-53	660	-8.02%	大賣/
2018/12/04	14	5.11	37	5.00	5.12	-23	551	-4.17%
2018/12/03	3	4.78	8	4.78	4.81	-5	504	-0.99%
2018/11/29	3	4.70	0	0.00	4.67	3	496	0.60%
2018/11/28	0	0.00	25	4.67	4.72	-25	486	-5.14%
2018/11/27	22	4.67	21	4.45	4.70	1	462	0.22%
2018/11/26	1	4.48	0	0.00	4.48	1	446	0.22%
2018/11/23	20	4.46	10	4.42	4.45	10	444	2.25%
2018/11/22	1	4.47	0	0.00	4.48	1	444	0.23%
2018/11/21	10	4.48	40	4.43	4.49	-30	449	-6.67%
2018/11/20	10	4.48	3	4.50	4.48	7	454	1.54%
2018/11/19	30	4.50	3	4.47	4.49	27	472	5.72%
2018/11/16	0	0.00	3	4.43	4.43	-3	506	-0.59%
2018/11/15	0	0.00	51	4.40	4.43	-51	516	-9.88%
2018/11/14	1	4.42	0	0.00	4.41	1	520	0.19%
2018/11/13	1	4.37	10	4.37	4.37	-9	526	-1.71%
2018/11/12	4	4.47	0	0.00	4.41	4	537	0.74%
2018/11/09	1	4.45	0	0.00	4.48	1	542	0.18%
2018/11/08	5	4.50	0	0.00	4.50	5	543	0.92%
2018/11/07	1	4.46	0	0.00	4.45	1	546	0.18%
2018/11/06	0	0.00	7	4.50	4.48	-7	564	-1.24%
2018/11/05	1	4.46	0	0.00	4.47	1	564	0.18%
2018/11/02	1	4.47	0	0.00	4.46	1	564	0.18%
2018/11/01	1	4.44	5	4.40	4.44	-4	565	-0.71%
2018/10/31	4	4.31	0	0.00	4.38	4	568	0.70%
2018/10/30	6	4.22	11	4.23	4.26	-5	574	-0.87%
2018/10/29	5	4.32	1	4.33	4.27	4	572	0.70%
2018/10/26	10	4.44	0	0.00	4.40	10	569	1.76%
2018/10/23	1	4.56	0	0.00	4.57	1	564	0.18%
2018/10/19	6	4.51	20	4.50	4.60	-14	568	-2.46%
2018/10/18	10	4.65	21	4.66	4.60	-11	563	-1.95%
2018/10/17	14	4.74	0	0.00	4.71	14	556	2.52%
2018/10/16	16	4.71	0	0.00	4.69	16	551	2.90%
2018/10/15	26	4.72	0	0.00	4.67	26	554	4.69%
2018/10/12	48	4.56	0	0.00	4.68	48	553	8.68%
2018/10/11	5	4.71	0	0.00	4.51	5	544	0.92%
2018/10/08	0	0.00	22	4.86	4.88	-22	541	-4.07%
2018/10/05	19	4.92	0	0.00	4.82	19	542	3.50%
2018/10/04	10	4.98	0	0.00	4.93	10	551	1.81%
2018/09/28	0	0.00	2	5.08	5.09	-2	598	-0.33%
2018/09/26	0	0.00	5	5.12	5.05	-5	607	-0.82%
2018/09/21	1	4.98	0	0.00	5.10	1	613	0.16%
2018/09/17	0	0.00	4	4.95	4.93	-4	672	-0.59%
2018/09/12	4	4.86	0	0.00	4.86	4	700	0.57%
2018/09/11	2	4.89	0	0.00	4.89	2	722	0.28%
2018/09/10	2	5.01	0	0.00	4.93	2	732	0.27%
2018/09/07	6	5.00	0	0.00	5.05	6	746	0.80%
2018/09/04	8	5.12	0	0.00	5.12	8	937	0.85%
2018/08/27	3	5.22	5	5.30	5.28	-2	1,371	-0.15%
2018/08/23	0	0.00	36	5.36	5.48	-36	1,806	-1.99%
2018/08/22	10	5.08	0	0.00	5.10	10	2,024	0.49%
2018/08/15	2	5.00	15	5.00	4.97	-13	2,161	-0.60%
2018/08/14	0	0.00	3	5.08	4.99	-3	2,203	-0.14%
2018/08/13	13	5.03	0	0.00	5.00	13	2,232	0.58%
2018/08/10	5	5.11	10	5.14	5.11	-5	2,278	-0.22%
2018/08/08	3	5.16	11	5.14	5.13	-8	2,603	-0.31%
2018/08/07	2	5.09	0	0.00	5.17	2	2,667	0.07%
2018/08/06	12	5.19	0	0.00	5.12	12	2,780	0.43%
2018/08/03	14	5.18	0	0.00	5.19	14	2,773	0.50%
2018/08/02	4	5.17	0	0.00	5.17	4	2,773	0.14%
2018/08/01	17	5.28	0	0.00	5.26	17	2,763	0.62%
2018/07/31	5	5.19	0	0.00	5.19	5	2,760	0.18%
2018/07/27	2	5.19	0	0.00	5.22	2	2,758	0.07%
2018/07/25	2	5.23	0	0.00	5.23	2	2,757	0.07%
2018/07/23	5	5.18	3	5.21	5.21	2	2,765	0.07%
2018/07/20	2	5.20	0	0.00	5.24	2	2,764	0.07%
2018/07/19	4	5.27	0	0.00	5.25	4	2,760	0.14%
2018/07/18	3	5.31	0	0.00	5.30	3	2,765	0.11%
2018/07/17	3	5.32	0	0.00	5.29	3	2,759	0.11%
2018/07/13	0	0.00	5	5.40	5.41	-5	2,745	-0.18%
2018/07/12	16	5.41	1	5.45	5.38	15	2,746	0.55%
2018/07/11	11	5.44	7	5.65	5.56	4	2,739	0.15%
2018/07/10	3	5.44	0	0.00	5.37	3	2,719	0.11%
2018/07/09	1	5.16	1	5.49	5.53	0	2,720	0.00%
2018/07/05	1	5.28	0	0.00	5.17	1	2,705	0.04%
2018/07/04	1	5.37	1	5.36	5.33	0	2,697	0.00%
2018/07/02	4	5.51	0	0.00	5.47	4	2,681	0.15%
2018/06/29	0	0.00	63	5.56	5.55	-63	2,671	-2.36%
2018/06/27	2	5.68	0	0.00	5.72	2	2,643	0.08%
2018/06/26	5	5.81	100	5.69	5.68	-95	2,636	-3.60%
2018/06/25	1	6.09	0	0.00	6.03	1	2,596	0.04%
2018/06/22	3	6.13	2	6.24	6.08	1	2,581	0.04%
2018/06/21	3	6.09	0	0.00	6.13	3	2,561	0.12%
2018/06/20	3	6.19	0	0.00	6.08	3	2,556	0.12%
2018/06/19	0	0.00	4	6.38	6.28	-4	2,530	-0.16%
2018/06/15	2	6.32	1	6.32	6.22	1	2,509	0.04%
2018/06/14	6	6.34	2	6.38	6.31	4	2,492	0.16%
2018/06/13	29	6.55	1	6.70	6.44	28	2,476	1.13%
2018/06/12	8	6.92	2	7.20	6.78	6	2,425	0.25%
2018/06/11	26	6.15	27	6.67	6.78	-1	2,298	-0.04%
2018/06/08	10	6.41	7	6.29	6.17	3	2,166	0.14%
2018/06/06	2	6.60	0	0.00	6.67	2	2,069	0.10%
2018/06/05	4	6.73	5	6.83	6.75	-1	2,038	-0.05%
2018/06/04	6	6.49	5	6.60	6.49	1	1,967	0.05%
2018/06/01	23	6.81	133	6.92	6.83	-110	1,879	-5.85%	大賣/鉅額交易
2018/05/31	120	6.69	65	6.70	6.71	55	1,686	3.26%	大買/
2018/05/30	44	6.08	9	6.07	6.10	35	1,422	2.46%
2018/05/29	1	5.55	8	5.51	5.55	-7	1,169	-0.60%
2018/05/28	12	5.04	10	5.06	5.05	2	1,068	0.19%
2018/05/23	2	5.10	23	5.15	5.11	-21	1,013	-2.07%
2018/05/22	31	5.25	63	5.19	5.09	-32	998	-3.21%
2018/05/21	36	5.34	31	5.41	5.32	5	957	0.52%
2018/05/18	30	5.44	25	5.44	5.44	5	924	0.54%
2018/05/17	93	5.52	1	5.63	5.63	92	865	10.63%
2018/05/16	80	5.16	11	5.27	5.31	69	680	10.14%
2018/05/15	0	0.00	10	4.83	4.83	-10	546	-1.83%
2018/05/14	30	4.95	2	4.78	4.95	28	487	5.75%
2018/04/18	0	4.55	0	0.00	4.57	0	463	0.00%
2018/04/13	0	4.62	0	0.00	4.65	0	457	0.00%
2018/04/12	0	0.00	10	4.60	4.61	-10	458	-2.18%
2018/04/09	0	0.00	1	4.55	4.56	-1	453	-0.22%
2018/04/02	10	4.55	0	0.00	4.57	10	448	2.23%
2018/03/27	1	4.60	0	0.00	4.57	1	446	0.22%
2018/03/22	0	0.00	11	4.61	4.61	-11	441	-2.49%
2018/03/21	3	4.64	0	0.00	4.63	3	442	0.68%
2018/03/20	1	4.66	0	0.00	4.63	1	444	0.23%
2018/03/19	1	4.66	10	4.63	4.64	-9	455	-1.97%
2018/03/16	1	4.67	0	0.00	4.67	1	452	0.22%
2018/03/15	3	4.65	3	4.66	4.66	0	448	0.00%
2018/03/14	3	4.68	0	0.00	4.67	3	446	0.67%
2018/03/13	0	0.00	10	4.65	4.68	-10	447	-2.24%
2018/03/12	2	4.72	0	0.00	4.68	2	448	0.45%
2018/03/08	3	4.61	10	4.61	4.65	-7	432	-1.62%
2018/03/07	2	4.63	30	4.60	4.58	-28	418	-6.69%
2018/03/06	18	4.62	10	4.60	4.60	8	415	1.92%
2018/03/05	1	4.62	0	0.00	4.59	1	418	0.24%
2018/03/02	1	4.63	0	0.00	4.62	1	419	0.24%
2018/03/01	29	4.61	0	0.00	4.62	29	420	6.89%
2018/02/27	9	4.66	30	4.66	4.66	-21	418	-5.02%
2018/02/26	30	4.68	0	0.00	4.68	30	417	7.19%
2018/01/30	0	0.00	0.4	4.81	4.85	-0.4	390	-0.11%
2018/01/24	0	0.00	5	4.87	4.89	-5	341	-1.47%
2018/01/02	0	0.00	1	4.69	4.72	-1	310	-0.32%