恩德 (1528)-富邦-台北券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
17.40
漲跌
▲0.20
漲幅
+1.16%
成交量
6,824張
產業
上市電機機械類股
102人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

恩德 (1528)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
2024/11/22	0	0.00	9	17.63	17.40	-9	16,586	-0.05%
2024/11/21	4	17.19	4	17.18	17.20	0	16,484	0.00%
2024/11/20	10	17.35	235	17.27	17.15	-225	16,405	-1.37%	大賣/鉅額交易
2024/11/19	10	17.79	16	17.84	17.85	-6	16,303	-0.04%
2024/11/18	6	18.19	17	18.22	18.05	-11	16,210	-0.07%
2024/11/15	36.1	18.65	12.3	18.77	18.70	23.8	16,139	0.15%
2024/11/14	6	18.20	160	18.07	18.00	-154	15,924	-0.97%	大賣/鉅額交易
2024/11/13	14.1	18.01	5	18.17	17.90	9.1	15,694	0.06%
2024/11/12	22.2	18.46	9	18.39	18.25	13.2	15,566	0.08%
2024/11/11	10	19.62	12	19.69	19.30	-2	15,397	-0.01%
2024/11/08	35.3	20.37	7.1	20.09	19.75	28.2	15,271	0.18%
2024/11/07	20.3	20.83	31.1	20.71	20.55	-10.8	14,962	-0.07%
2024/11/06	18.3	20.44	55	20.68	20.20	-36.7	14,717	-0.25%
2024/11/05	41.1	21.65	33	21.16	20.90	8.1	14,387	0.06%
2024/11/04	21	21.05	31.1	21.23	20.75	-10.1	13,959	-0.07%
2024/11/01	44.2	21.22	37.2	20.90	21.30	7	13,385	0.05%
2024/10/30	311.3	21.66	135.1	21.95	21.15	176.2	12,809	1.38%	大買/大賣/鉅額交易
2024/10/29	135.1	20.72	155	20.66	20.90	-20	10,787	-0.18%	大買/大賣/
2024/10/28	54.2	19.16	65	19.58	19.00	-10.8	10,158	-0.11%
2024/10/25	44	21.39	81.6	21.12	20.90	-37.6	9,639	-0.39%
2024/10/24	2,720.8	22.96	5,922	22.44	21.30	-3,201.2	8,996	-35.58%	大買/大賣/鉅額交易
2024/10/23	4,253	21.22	767	21.38	21.90	3,486	6,311	55.24%	大買/大賣/鉅額交易
2024/10/22	325	19.41	441	19.57	19.95	-116	4,396	-2.64%	大買/大賣/鉅額交易
2024/10/21	138	16.97	81.9	17.97	18.15	56.1	4,040	1.39%	大買/
2024/10/18	61	16.58	42	16.47	16.50	19	3,611	0.53%
2024/10/17	215	17.14	280	16.95	16.75	-65	3,246	-2.00%	大買/大賣/
2024/10/16	116	16.20	36	16.20	16.55	80	1,910	4.19%	大買/
2024/10/15	12	15.14	12	14.78	15.05	0	1,620	0.00%
2024/10/14	0	0.00	2	14.10	14.05	-2	1,531	-0.13%
2024/10/11	0	13.82	1	13.65	13.55	-1	1,580	-0.06%
2024/10/09	10	13.60	1	13.50	13.50	9	1,625	0.55%
2024/10/08	6	14.20	0	0.00	14.00	6	1,718	0.35%
2024/10/07	3	14.52	4	14.55	14.50	-1	2,047	-0.05%
2024/10/01	1	13.75	0	0.00	13.75	1	2,295	0.04%
2024/09/30	0	0.00	2	14.00	13.95	-2	2,305	-0.09%
2024/09/27	2	14.10	1	14.10	14.00	1	2,320	0.04%
2024/09/25	1	14.60	3	14.70	14.65	-2	2,314	-0.09%
2024/09/24	2	14.25	0	0.00	14.30	2	2,302	0.09%
2024/09/18	10	14.75	11	14.50	14.35	-1	2,345	-0.04%
2024/09/16	0	0.00	4	14.00	14.25	-4	2,306	-0.17%
2024/09/13	2	13.45	0	0.00	13.50	2	2,273	0.09%
2024/09/12	20	13.08	0	0.00	13.10	20	2,267	0.88%
2024/09/11	2	12.80	0	0.00	12.80	2	2,279	0.09%
2024/09/06	0	0.00	2	13.50	13.50	-2	2,432	-0.08%
2024/09/05	0	0.00	2	13.53	13.45	-2	2,434	-0.08%
2024/09/04	3	13.58	1	13.40	13.45	2	2,427	0.08%
2024/09/03	0	0.00	1	14.45	14.30	-1	2,409	-0.04%
2024/09/02	2	14.35	0	0.00	14.35	2	2,391	0.08%
2024/08/30	2	14.50	0	0.00	14.50	2	2,385	0.08%
2024/08/29	0	0.00	5	14.61	14.55	-5	2,341	-0.21%
2024/08/28	29	15.04	9.1	15.00	14.90	19.9	2,300	0.87%
2024/08/27	10.1	14.48	10	14.58	14.40	0.1	2,176	0.00%
2024/08/26	0	0.00	7	13.81	13.70	-7	2,116	-0.33%
2024/08/23	5	13.39	1	13.35	13.55	4	2,124	0.19%
2024/08/21	2	13.70	3	13.58	13.55	-1	2,156	-0.05%
2024/08/20	1	13.80	0	0.00	13.80	1	2,150	0.05%
2024/08/19	0	0.00	1	14.10	14.00	-1	2,149	-0.05%
2024/08/16	4	14.00	0	0.00	13.95	4	2,143	0.19%
2024/08/15	4	13.33	2	13.60	13.80	2	2,126	0.09%
2024/08/14	20	13.55	0	0.00	13.30	20	2,124	0.94%
2024/08/13	0	0.00	1	13.30	13.30	-1	2,125	-0.05%
2024/08/12	1	13.60	1	13.60	13.50	0	2,126	0.00%
2024/08/08	1	13.10	1	13.45	13.10	0	2,143	0.00%
2024/08/07	0	13.00	3	13.45	13.30	-3	2,133	-0.14%
2024/08/06	20	11.90	11	12.00	12.25	9	2,105	0.43%
2024/08/05	5	12.75	1	12.75	12.75	4	2,072	0.19%
2024/08/01	21	13.74	9	14.40	14.50	12	1,967	0.61%
2024/07/29	0	0.00	1	13.15	13.15	-1	1,892	-0.05%
2024/07/26	0	13.55	0	0.00	13.40	0	1,887	0.00%
2024/07/23	0	0.00	4	13.85	13.85	-4	1,885	-0.21%
2024/07/22	0	0.00	11	13.87	13.70	-11	1,891	-0.58%
2024/07/19	2	14.00	10	13.91	13.85	-8	1,879	-0.43%
2024/07/18	20	14.31	0	0.00	14.30	20	1,861	1.07%
2024/07/17	0	0.00	2	14.20	14.15	-2	1,844	-0.11%
2024/07/16	2	14.33	3	14.40	14.15	-1	1,849	-0.05%
2024/07/12	1	15.00	8	14.94	14.80	-7	1,830	-0.38%
2024/07/11	1	14.80	44	14.84	14.65	-43	1,781	-2.41%
2024/07/10	8	14.99	13	15.01	14.80	-5	1,746	-0.29%
2024/07/09	36	15.06	18	14.94	14.85	18	1,652	1.09%
2024/07/08	67	16.29	72	16.30	16.30	-5	1,328	-0.38%
2024/07/05	0	0.00	24	14.84	14.85	-24	1,176	-2.04%
2024/07/04	0	0.00	1	13.55	13.50	-1	1,071	-0.09%
2024/07/03	0	0.00	7	13.45	13.40	-7	1,082	-0.65%
2024/06/28	2	13.28	1	13.30	13.30	1	1,102	0.09%
2024/06/27	2	13.40	0	0.00	13.25	2	1,098	0.18%
2024/06/26	2	13.50	5	13.45	13.40	-3	1,095	-0.27%
2024/06/24	4	13.20	0	0.00	12.95	4	1,063	0.38%
2024/06/20	0	0.00	10	13.05	13.00	-10	1,129	-0.89%
2024/06/19	0	13.20	0	0.00	13.05	0	1,134	0.00%
2024/06/18	2	13.18	0	0.00	13.20	2	1,134	0.18%
2024/06/17	0	0.00	5	13.30	13.15	-5	1,149	-0.43%
2024/06/14	21	13.10	4.5	13.01	13.00	16.5	1,100	1.50%
2024/06/03	0	0.00	2	12.90	12.95	-2	1,105	-0.18%
2024/05/31	0	0.00	2	12.93	13.00	-2	1,126	-0.18%
2024/05/28	1	13.10	4	12.98	13.10	-3	1,235	-0.24%
2024/05/24	0	12.40	0	0.00	12.55	0	1,277	0.00%
2024/05/22	1	12.65	7	12.65	12.65	-6	1,430	-0.42%
2024/05/20	1	12.70	1	12.75	12.60	0	1,649	0.00%
2024/05/17	0	0.00	2	12.40	12.55	-2	1,716	-0.12%
2024/05/16	2	12.23	1	12.25	12.25	1	1,821	0.05%
2024/05/15	1	12.35	0	0.00	12.30	1	1,959	0.05%
2024/05/14	4	12.78	5	12.66	12.55	-1	2,063	-0.05%
2024/05/13	0	12.40	1	12.40	12.40	-1	2,963	-0.03%
2024/05/10	0	0.00	0	12.25	12.20	0	3,487	0.00%
2024/05/09	0	0.00	1	12.35	12.20	-1	3,839	-0.03%
2024/05/08	1	12.30	2	12.20	12.35	-1	3,876	-0.03%
2024/05/03	2	12.25	0	12.30	12.15	2	4,039	0.05%
2024/04/30	1	12.25	1	12.25	12.20	0	4,325	0.00%
2024/04/29	1	12.15	2	12.35	12.40	-1	4,417	-0.02%
2024/04/25	1	12.00	0	0.00	11.95	1	4,853	0.02%
2024/04/24	0	0.00	3	12.10	12.10	-3	5,364	-0.06%
2024/04/22	0	0.00	6	12.00	11.90	-6	6,656	-0.09%
2024/04/19	2	12.13	5	12.03	12.00	-3	6,941	-0.04%
2024/04/18	0	0.00	8	12.39	12.45	-8	7,330	-0.11%
2024/04/17	6	12.50	0	0.00	12.55	6	7,436	0.08%
2024/04/16	5	12.50	1	12.25	12.20	4	7,429	0.05%
2024/04/15	4	12.83	2	12.80	12.75	2	7,414	0.03%
2024/04/12	1	12.80	0	0.00	13.05	1	7,410	0.01%
2024/04/11	1	12.90	1	13.00	12.85	0	7,394	0.00%
2024/04/10	4	13.09	0	0.00	13.00	4	7,387	0.05%
2024/04/09	4	13.16	0	0.00	13.20	4	7,379	0.05%
2024/04/08	2	12.96	1	13.15	13.15	1	7,355	0.01%
2024/04/02	0	0.00	1	12.75	12.85	-1	7,322	-0.01%
2024/04/01	5	12.72	0	0.00	12.70	5	7,311	0.07%
2024/03/29	1	12.80	0	0.00	12.75	1	7,305	0.01%
2024/03/28	4	12.95	1	13.20	12.95	3	7,300	0.04%
2024/03/27	2	13.38	1	13.40	13.30	1	7,288	0.01%
2024/03/26	7	13.51	0	0.00	13.35	7	7,284	0.10%
2024/03/25	0	13.10	1	13.45	13.45	-1	7,259	-0.01%
2024/03/22	0	12.80	0	0.00	12.80	0	7,236	0.00%
2024/03/21	1	12.80	0	0.00	12.75	1	7,228	0.01%
2024/03/20	0	0.00	2	12.85	12.90	-2	7,221	-0.03%
2024/03/19	0	0.00	8	12.63	12.60	-8	7,194	-0.11%
2024/03/15	2	12.80	0	0.00	12.75	2	7,183	0.03%
2024/03/14	4	12.70	1	12.65	12.70	3	7,192	0.04%
2024/03/13	7	12.99	3	12.80	12.80	4	7,183	0.06%
2024/03/12	3	13.25	1	13.25	13.30	2	7,164	0.03%
2024/03/11	0	0.00	7	13.26	13.25	-7	7,167	-0.10%
2024/03/08	14	13.56	0	0.00	13.20	14	7,170	0.20%
2024/03/07	6	13.94	86	13.88	13.70	-80	7,144	-1.12%
2024/03/06	1	14.05	70	13.95	14.10	-69	7,143	-0.97%
2024/03/05	8	13.93	3	13.95	13.85	5	7,115	0.07%
2024/03/04	0.5	14.40	1	14.35	14.30	-0.5	7,050	-0.01%
2024/03/01	0	0.00	4	14.46	14.40	-4	7,002	-0.06%
2024/02/29	4	14.26	1	14.25	14.25	3	6,973	0.04%
2024/02/27	4	14.38	4	14.43	14.40	0	6,938	0.00%
2024/02/26	17.1	14.80	11	14.77	14.65	6.1	6,886	0.09%
2024/02/23	5	14.30	0	0.00	14.15	5	6,779	0.07%
2024/02/22	2.9	14.56	7	14.54	14.40	-4.1	6,729	-0.06%
2024/02/21	41	14.92	27.5	14.75	14.70	13.5	6,658	0.20%
2024/02/20	11	14.35	0	0.00	14.20	11	6,510	0.17%
2024/02/19	38.5	14.62	2	14.55	14.65	36.5	6,431	0.57%
2024/02/16	1	14.55	10	14.40	14.55	-9	6,320	-0.14%
2024/02/05	317	15.85	271.1	15.94	14.60	45.9	6,073	0.76%	大買/大賣/
2024/02/02	32	15.73	68.1	15.89	16.05	-36.1	5,139	-0.70%
2024/02/01	59.1	14.54	137	14.04	14.60	-78	4,611	-1.69%	大賣/
2024/01/31	1	13.30	18	13.40	13.30	-17	4,259	-0.40%
2024/01/30	55	13.39	13	13.73	13.50	42	4,221	0.99%
2024/01/29	59	13.47	2	13.48	13.45	57	4,165	1.37%
2024/01/26	7	13.09	5	13.19	13.05	2	4,108	0.05%
2024/01/25	6	13.78	10	13.44	13.30	-4	4,051	-0.10%
2024/01/24	37	14.26	102	14.34	14.10	-65	3,930	-1.65%	大賣/
2024/01/23	102	13.93	2	13.95	13.85	100	3,771	2.65%	大買/
2024/01/22	21	14.12	7	13.91	13.80	14	3,676	0.38%
2024/01/19	26	14.31	10	14.17	14.15	16	3,491	0.46%
2024/01/18	33	14.90	34	15.02	14.50	-1	3,228	-0.03%
2024/01/17	77.1	14.74	72	15.44	14.35	5.1	2,716	0.19%
2024/01/16	46	14.89	57.1	14.58	15.20	-11.1	1,948	-0.57%
2024/01/15	36.1	13.20	38	13.60	13.85	-2	1,424	-0.14%
2024/01/12	60	13.15	6	13.06	12.60	54	1,134	4.76%
2024/01/11	0	0.00	4	12.15	12.40	-4	723	-0.55%
2024/01/10	0	11.45	0	0.00	11.30	0	617	0.00%
2024/01/09	0	0.00	4	11.45	11.45	-4	624	-0.64%
2024/01/08	4	11.65	0	0.00	11.60	4	628	0.64%
2024/01/02	0	11.65	0	0.00	11.55	0	652	0.00%
2023/12/29	0	0.00	2	11.63	11.50	-2	660	-0.30%
2023/12/28	2	11.55	1	11.65	11.55	1	659	0.15%
2023/12/27	0	0.00	3	11.60	11.60	-3	662	-0.45%
2023/12/26	0.1	11.65	0	0.00	11.65	0.1	668	0.01%
2023/12/25	0.1	11.78	0	0.00	11.60	0.1	676	0.02%
2023/12/22	0	0.00	2	11.75	11.75	-2	674	-0.30%
2023/12/21	5.1	11.93	1	11.85	11.85	4.1	676	0.60%
2023/12/20	3	11.85	0	0.00	11.80	3	675	0.44%
2023/12/19	4.1	11.44	1	11.45	11.75	3.1	662	0.46%
2023/12/18	0	0.00	2	11.70	11.60	-2	661	-0.30%
2023/12/14	0	0.00	16	11.55	11.55	-16	683	-2.34%
2023/12/13	0	0.00	3	11.63	11.60	-3	684	-0.44%
2023/12/12	1.1	11.60	3	11.58	11.55	-1.9	700	-0.27%
2023/12/11	0.1	11.80	4	11.58	11.60	-3.9	711	-0.55%
2023/12/08	0	0.00	2	11.85	11.85	-2	706	-0.28%
2023/12/07	0	0.00	5	12.01	11.90	-5	716	-0.70%
2023/12/06	2.1	12.15	0	0.00	11.95	2.1	765	0.27%
2023/12/05	1	11.80	1	12.00	12.10	0	756	0.00%
2023/12/04	3	11.88	0	0.00	11.80	3	743	0.40%
2023/12/01	22	11.83	2	11.88	11.95	20	735	2.72%
2023/11/30	0.1	11.50	0	0.00	11.45	0.1	715	0.01%
2023/11/29	1.1	11.50	0	0.00	11.45	1.1	732	0.14%
2023/11/27	0.1	11.40	3	11.40	11.30	-3	747	-0.39%
2023/11/24	0	0.00	1	11.45	11.45	-1	750	-0.13%
2023/11/20	0	11.70	0	0.00	11.60	0	788	0.00%
2023/11/17	0	0.00	1	11.55	11.60	-1	810	-0.12%
2023/11/16	0	0.00	2	11.40	11.45	-2	825	-0.24%
2023/11/15	2	11.25	2	11.30	11.30	0	835	0.00%
2023/11/13	0	0.00	3	11.25	11.30	-3	878	-0.34%
2023/11/10	0	0.00	1	10.95	10.85	-1	889	-0.11%
2023/11/08	3.2	11.15	1	11.15	11.10	2.2	930	0.24%
2023/11/07	0.1	11.10	0	0.00	11.10	0.1	960	0.01%
2023/11/03	0	0.00	2	11.00	11.00	-2	1,057	-0.19%
2023/11/01	0	0.00	1	10.80	10.95	-1	1,093	-0.09%
2023/10/30	2	11.15	0	0.00	11.20	2	1,156	0.17%
2023/10/25	1	11.35	0	0.00	11.35	1	1,262	0.08%
2023/10/24	0	0.00	1	11.40	11.45	-1	1,310	-0.08%
2023/10/20	1	10.90	0	0.00	10.85	1	1,399	0.07%
2023/10/19	0	0.00	3	11.17	11.15	-3	1,441	-0.21%
2023/10/17	4	11.31	0	0.00	11.20	4	1,516	0.26%
2023/10/16	6	11.60	0	0.00	11.45	6	1,582	0.38%
2023/10/13	0	0.00	1	11.85	11.70	-1	1,684	-0.06%
2023/10/12	0	0.00	10	11.81	11.85	-10	1,789	-0.56%
2023/10/11	2	11.70	10	11.75	11.65	-8	1,857	-0.43%
2023/10/05	0	0.00	1	12.10	12.05	-1	2,011	-0.05%
2023/10/04	0	11.95	1	11.85	11.85	-1	2,218	-0.05%
2023/10/02	2	12.00	0	0.00	12.05	2	2,593	0.08%
2023/09/28	0.1	11.80	2	11.85	11.85	-1.9	2,701	-0.07%
2023/09/27	0.1	11.75	0	0.00	11.70	0.1	2,968	0.00%
2023/09/26	2.1	11.80	0	0.00	11.70	2.1	3,170	0.07%
2023/09/25	0	11.95	0	0.00	12.00	0	3,868	0.00%
2023/09/22	0	11.85	0	0.00	11.75	0	4,222	0.00%
2023/09/21	4.1	11.90	0	0.00	11.70	4.1	4,588	0.09%
2023/09/19	1	12.15	0	0.00	12.05	1	4,834	0.02%
2023/09/18	0	0.00	2	12.25	12.25	-2	4,995	-0.04%
2023/09/15	11.1	12.29	0	0.00	12.20	11.1	5,327	0.21%
2023/09/14	0	0.00	3	12.42	12.40	-3	6,094	-0.05%
2023/09/13	2	12.20	6	12.28	12.20	-4	6,576	-0.06%
2023/09/12	2.1	12.35	0	0.00	12.35	2.1	6,676	0.03%
2023/09/11	8	12.43	1	12.65	12.40	7	6,933	0.10%
2023/09/08	1	12.20	2	12.20	12.20	-1	6,912	-0.01%
2023/09/06	4	12.50	1	12.50	12.50	3	6,985	0.04%
2023/09/04	1	12.60	0.1	12.55	12.55	0.9	7,056	0.01%
2023/09/01	2	12.50	4	12.45	12.40	-2	7,112	-0.03%
2023/08/30	0	0.00	1	12.30	12.40	-1	7,653	-0.01%
2023/08/28	1	12.25	0	0.00	12.20	1	7,679	0.01%
2023/08/25	5	12.40	0	0.00	12.45	5	7,674	0.07%
2023/08/24	0.2	12.45	5	12.40	12.45	-4.8	7,681	-0.06%
2023/08/23	0	12.50	1	12.45	12.50	-1	7,683	-0.01%
2023/08/22	3	12.32	0	0.00	12.25	3	7,679	0.04%
2023/08/21	0	12.50	2	12.75	12.55	-2	7,694	-0.03%
2023/08/17	1	12.20	1	12.40	12.55	0	7,885	0.00%
2023/08/16	2	12.45	1	12.50	12.40	1	7,965	0.01%
2023/08/15	3	12.50	5.8	12.50	12.50	-2.8	7,960	-0.03%
2023/08/14	0	0.00	2.2	12.44	12.35	-2.2	7,951	-0.03%
2023/08/11	3	12.73	22	12.70	12.65	-19	7,940	-0.24%
2023/08/10	1	12.75	5.7	12.73	12.60	-4.7	7,919	-0.06%
2023/08/09	2	13.20	31.3	13.19	13.00	-29.3	7,893	-0.37%
2023/08/08	4	13.73	0	0.00	13.55	4	7,854	0.05%
2023/08/07	0	0.00	3	13.60	13.75	-3	7,881	-0.04%
2023/08/04	0	0.00	22.3	13.64	13.70	-22.3	7,870	-0.28%
2023/08/02	0	0.00	4.7	13.69	13.65	-4.7	7,859	-0.06%
2023/08/01	7	13.94	4	13.88	13.80	3	7,838	0.04%
2023/07/31	3	14.27	2	14.30	14.20	1	7,830	0.01%
2023/07/28	5	14.32	0	0.00	14.30	5	7,819	0.06%
2023/07/27	1	14.60	2	14.85	14.55	-1	7,847	-0.01%
2023/07/26	4.5	14.44	1	14.35	14.25	3.5	7,923	0.04%
2023/07/24	4	14.55	1	14.80	14.80	3	7,911	0.04%
2023/07/21	2	15.03	0	0.00	14.95	2	7,876	0.03%
2023/07/20	8	15.20	0	0.00	15.25	8	7,922	0.10%
2023/07/19	3	15.18	0	0.00	14.90	3	7,929	0.04%
2023/07/18	4	15.48	0	0.00	15.30	4	7,888	0.05%
2023/07/17	2	15.77	0	0.00	15.70	2	7,818	0.03%
2023/07/14	1	16.05	2	16.10	16.00	-1	7,744	-0.01%
2023/07/13	2	16.18	1	16.25	16.00	1	7,696	0.01%
2023/07/12	6	16.48	0	0.00	16.20	6	7,624	0.08%
2023/07/11	9.5	16.98	7.6	17.06	16.80	1.9	7,541	0.03%
2023/07/10	13	17.76	15	17.59	17.75	-2	7,350	-0.03%
2023/07/07	5	16.89	5	17.01	17.30	0	7,099	0.00%
2023/07/06	13.1	17.37	3	17.47	17.30	10.1	6,989	0.14%
2023/07/05	26	18.01	45	17.99	17.65	-19	6,879	-0.28%
2023/07/04	12	17.40	65	17.42	17.45	-53	6,610	-0.80%
2023/07/03	44.6	17.74	22	17.88	17.80	22.6	6,415	0.35%
2023/06/30	84	16.43	80	16.70	17.10	4	5,721	0.07%
2023/06/29	34	15.76	31	15.66	15.55	3	5,385	0.06%
2023/06/28	2	15.55	0	0.00	15.40	2	5,016	0.04%
2023/06/27	13	15.78	10	15.55	15.55	3	4,884	0.06%
2023/06/26	17	16.64	1	17.10	16.30	16	4,751	0.34%
2023/06/21	18	16.74	24	17.12	17.10	-6	4,574	-0.13%
2023/06/20	84	17.77	87	17.65	17.55	-3	4,249	-0.07%
2023/06/19	38	16.96	20	17.50	17.70	18	3,472	0.52%
2023/06/16	3	16.10	1	16.10	16.10	2	2,977	0.07%
2023/06/15	62	14.47	95	14.30	14.65	-33	2,860	-1.15%
2023/06/14	0	0.00	123	13.20	13.35	-123	2,586	-4.76%	大賣/鉅額交易
2023/06/13	0	0.00	1	12.80	12.85	-1	2,552	-0.04%
2023/06/12	40.1	12.78	15	12.95	12.60	25.1	2,532	0.99%
2023/06/09	0.5	13.56	0	0.00	13.40	0.5	2,460	0.02%
2023/06/08	0	0.00	2	13.60	13.35	-2	2,433	-0.08%
2023/06/07	1	13.35	29	13.71	13.25	-28	2,400	-1.17%
2023/06/06	134	13.98	55	14.06	13.60	79	2,487	3.18%	大買/
2023/06/05	95	13.40	19	12.94	13.75	76	2,127	3.57%
2023/06/02	0	12.60	1	12.50	12.50	-1	1,964	-0.05%
2023/06/01	15	12.50	3	12.45	12.40	12	1,963	0.61%
2023/05/30	1.1	12.45	1	12.60	12.30	0.1	1,983	0.01%
2023/05/29	0	0.00	60	12.45	12.30	-60	1,964	-3.05%
2023/05/26	2	12.18	1	12.10	12.15	1	1,946	0.05%
2023/05/24	3	12.23	2	12.48	12.55	1	1,921	0.05%
2023/05/23	8	12.59	6	12.61	12.50	2	1,873	0.11%
2023/05/22	33	12.12	1	12.05	12.40	32	1,713	1.86%
2023/05/18	2	11.60	0	0.00	11.50	2	1,591	0.13%
2023/05/15	0	11.55	7	11.38	11.35	-7	1,573	-0.44%
2023/05/09	2	12.20	0	0.00	12.00	2	1,487	0.13%
2023/05/05	5	12.60	0	0.00	12.35	5	1,443	0.35%
2023/05/04	1	12.80	1	12.65	12.65	0	1,409	0.00%
2023/05/02	40	12.82	1	12.70	12.70	39	1,326	2.94%
2023/04/28	0	0.00	2	12.20	12.20	-2	1,199	-0.17%
2023/04/26	0	0.00	1	11.80	11.75	-1	1,108	-0.09%
2023/04/21	40	11.35	0	0.00	11.35	40	959	4.17%
2023/04/20	0	0.00	10	11.80	11.35	-10	922	-1.08%
2023/04/19	20	11.70	2	11.75	11.65	18	881	2.04%
2023/04/07	10	11.10	0	0.00	11.10	10	749	1.34%
2023/03/24	1	10.60	0	0.00	10.60	1	700	0.14%
2023/03/23	0	10.60	0	0.00	10.55	0	709	0.00%
2023/03/15	0	0.00	0.1	10.60	10.45	-0.1	752	-0.01%
2023/03/10	0	10.65	0	0.00	10.40	0	745	0.00%
2023/03/09	0	0.00	2	11.20	10.90	-2	722	-0.28%
2023/03/08	2	11.30	0	0.00	11.30	2	569	0.35%
2023/03/06	0	11.20	0	0.00	11.15	0	535	0.00%
2023/03/01	0	10.80	0	0.00	10.70	0	474	0.00%
2023/02/24	0	0.00	5	10.73	10.75	-5	475	-1.05%
2023/02/20	5	10.75	5	10.70	10.70	0	431	0.00%
2023/02/16	0	10.38	0	0.00	10.35	0	406	0.00%
2023/02/15	0	10.45	0	0.00	10.30	0	412	0.00%
2023/02/13	0.1	10.20	4	10.10	10.15	-3.9	405	-0.97%
2023/02/10	4	10.03	0	0.00	10.00	4	398	1.00%
2023/02/06	0.1	10.15	0	0.00	10.00	0.1	391	0.03%
2023/02/03	0	10.18	0	0.00	10.10	0	387	0.00%
2023/01/10	0	10.15	0	0.00	10.10	0	381	0.00%
2022/12/13	0	0.00	4	10.45	10.35	-4	382	-1.05%
2022/12/12	3	10.30	0	0.00	10.25	3	379	0.79%
2022/12/09	4	10.55	3	10.45	10.25	1	374	0.27%
2022/11/17	0	0.00	1	9.45	9.47	-1	497	-0.20%
2022/11/01	0	8.99	0	0.00	9.01	0	783	0.00%
2022/10/31	0	8.99	0	0.00	8.94	0	790	0.00%
2022/10/28	0	8.99	0	0.00	9.00	0	796	0.00%
2022/10/27	0	8.99	0	0.00	9.03	0	802	0.00%
2022/10/26	0	8.99	0	0.00	8.92	0	812	0.00%
2022/10/25	0	8.98	4	8.93	8.91	-4	836	-0.48%
2022/10/24	0	8.99	0	0.00	8.95	0	835	0.00%
2022/10/21	0	8.89	0	0.00	8.88	0	835	0.00%
2022/10/20	0	0.00	1	8.84	8.90	-1	835	-0.12%
2022/10/11	0	0.00	7	9.40	9.40	-7	827	-0.85%
2022/10/05	0	0.00	6	9.71	9.67	-6	833	-0.72%
2022/10/04	0	9.62	0	0.00	9.70	0	836	0.00%
2022/09/28	0	9.98	0	0.00	9.46	0	855	0.00%
2022/09/26	1	9.96	1	9.90	9.72	0	862	0.00%
2022/09/22	6	10.43	0	0.00	10.40	6	855	0.70%
2022/09/21	0	0.00	5	10.60	10.45	-5	855	-0.58%
2022/09/15	0	0.00	4	10.95	10.90	-4	855	-0.47%
2022/09/14	0	0.00	5	10.85	10.85	-5	855	-0.58%
2022/09/08	0	0.00	5	10.96	10.95	-5	862	-0.58%
2022/09/02	10	11.09	10	11.23	11.10	0	947	0.00%
2022/09/01	15	10.87	5	11.00	10.95	10	906	1.10%
2022/08/31	1	10.95	0	0.00	10.95	1	944	0.11%
2022/08/24	2	10.85	0	0.00	10.90	2	1,188	0.17%
2022/08/22	0	0.00	5	10.80	10.70	-5	1,342	-0.37%
2022/08/19	0	0.00	15	10.65	10.65	-15	1,426	-1.05%
2022/08/18	11	10.80	4	11.14	10.65	7	1,682	0.42%
2022/08/16	7	10.53	0	0.00	10.55	7	1,679	0.42%
2022/08/15	0	10.60	0	0.00	10.50	0	1,763	0.00%
2022/08/11	10	10.55	28	10.55	10.35	-18	1,735	-1.04%
2022/08/10	28	10.80	16	10.74	10.80	12	1,655	0.72%
2022/08/04	3	9.41	8	9.53	9.51	-5	1,585	-0.32%
2022/08/01	5	9.38	5	9.60	9.79	0	1,569	0.00%
2022/07/20	7	9.61	2	9.75	9.48	5	1,537	0.33%
2022/07/04	0	0.00	1	9.10	9.10	-1	1,513	-0.07%
2022/06/29	6	9.32	6	9.27	9.25	0	1,510	0.00%
2022/06/27	2	9.58	0	0.00	9.60	2	1,506	0.13%
2022/06/24	5	9.53	5	9.63	9.54	0	1,507	0.00%
2022/06/23	7	9.39	0	0.00	9.39	7	1,506	0.46%
2022/06/22	5	9.40	0	0.00	9.30	5	1,503	0.33%
2022/06/21	0	0.00	2	9.52	9.58	-2	1,500	-0.13%
2022/06/20	0	9.30	11	9.32	9.12	-11	1,501	-0.73%
2022/06/17	0	0.00	3	9.72	9.51	-3	1,489	-0.20%
2022/06/16	0	0.00	4	10.15	9.77	-4	1,477	-0.27%
2022/06/13	6	10.35	3	10.40	10.15	3	1,452	0.21%
2022/06/10	9	10.42	0	0.00	10.40	9	1,382	0.65%
2022/06/08	2	10.95	7	10.40	10.70	-5	1,372	-0.36%
2022/06/07	0	10.50	0	0.00	10.40	0	1,227	0.00%
2022/06/01	7	10.91	0	0.00	10.60	7	1,351	0.52%
2022/05/31	4	10.60	0	0.00	10.90	4	1,280	0.31%
2022/05/30	1	11.15	0	0.00	10.70	1	1,238	0.08%
2022/05/27	60	10.76	2	10.60	10.80	58	1,087	5.34%
2022/05/26	58	10.68	152	10.86	10.70	-94	984	-9.55%	大賣/
2022/05/24	49	10.00	2	9.83	9.80	47	711	6.60%
2022/05/23	2	10.25	49	10.25	10.35	-47	674	-6.97%
2022/05/20	4	9.20	4	9.46	9.50	0	577	0.00%
2022/05/17	0.1	9.01	0	0.00	9.07	0.1	592	0.01%
2022/05/10	0	0.00	7	9.07	9.06	-7	612	-1.14%
2022/05/04	0	0.00	4	9.14	9.15	-4	623	-0.64%
2022/05/03	3	9.15	0	0.00	9.15	3	626	0.48%
2022/04/28	8	9.14	0	0.00	9.12	8	639	1.25%
2022/04/27	0.2	9.25	0	0.00	9.09	0.2	641	0.03%
2022/04/25	0	9.47	0	0.00	9.38	0	637	0.00%
2022/04/21	0	9.63	0	0.00	9.55	0	640	0.00%
2022/04/13	0	0.00	3	9.63	9.64	-3	661	-0.45%
2022/04/12	0	9.60	0	0.00	9.65	0	665	0.00%
2022/04/06	0.1	9.60	0	0.00	9.62	0.1	685	0.01%
2022/03/28	6	9.73	0	0.00	9.71	6	735	0.82%
2022/03/25	0	9.85	0	0.00	9.79	0	748	0.00%
2022/03/16	0	9.50	0	0.00	9.45	0	868	0.00%
2022/03/15	0	9.47	0	0.00	9.44	0	900	0.00%
2022/03/14	5	9.69	5	9.67	9.67	0	888	0.00%
2022/03/09	3	10.50	0	0.00	10.35	3	861	0.35%
2022/03/08	0.1	10.30	0	0.00	10.30	0.1	702	0.01%
2022/03/07	0	10.40	0	0.00	10.35	0	713	0.00%
2022/02/25	2.1	10.65	2	10.60	10.65	0.1	753	0.01%
2022/02/24	0	0.00	8	10.75	10.60	-8	757	-1.06%
2022/02/22	0	10.95	0	0.00	10.85	0	807	0.00%
2022/02/18	0	0.00	1	10.70	10.75	-1	817	-0.12%
2022/02/15	0	10.85	0	0.00	10.75	0	876	0.00%
2022/02/14	0	10.95	0	0.00	10.75	0	890	0.00%
2022/02/10	0.1	11.15	0	0.00	11.10	0.1	938	0.01%
2022/02/08	0	11.10	0	0.00	11.10	0	949	0.00%
2022/02/07	0	0.00	2	11.00	11.05	-2	975	-0.21%
2022/01/25	0	10.65	0	0.00	10.60	0	1,006	0.00%
2022/01/24	0	10.80	0	0.00	10.75	0	1,017	0.00%
2022/01/18	0	11.30	0	0.00	11.05	0	1,009	0.00%
2022/01/12	0	10.95	0	0.00	11.15	0	1,002	0.00%
2022/01/11	0.1	11.25	0	0.00	11.15	0.1	995	0.01%
2022/01/07	1	11.10	1	11.10	11.10	0	994	0.00%
2022/01/06	7	11.46	5	11.37	11.35	2	985	0.20%
2022/01/05	0	0.00	2	11.55	11.55	-2	981	-0.20%
2022/01/04	10	11.75	0	0.00	11.55	10	978	1.02%
2021/12/30	3	11.95	0	0.00	11.95	3	964	0.31%
2021/12/28	0	0.00	2	12.10	11.85	-2	963	-0.21%
2021/12/23	0	11.90	0	0.00	11.95	0	962	0.00%
2021/12/22	0	11.80	0	0.00	11.75	0	959	0.00%
2021/12/21	0	11.85	10.4	11.70	11.90	-10.4	938	-1.11%
2021/12/20	0	11.90	0	0.00	11.60	0	926	0.00%
2021/12/17	0	11.95	0	0.00	11.80	0	916	0.00%
2021/12/15	0	11.95	0	0.00	11.95	0	899	0.00%
2021/12/14	15	11.97	3	12.00	11.95	12	872	1.37%
2021/12/13	1	11.85	6	11.85	11.95	-5	842	-0.59%
2021/12/09	0	0.00	4	11.53	11.60	-4	798	-0.50%
2021/12/06	0	0.00	1	11.20	11.20	-1	741	-0.13%
2021/12/01	10	11.05	1	11.05	11.10	9	730	1.23%
2021/11/29	2	10.70	0	0.00	10.65	2	716	0.28%
2021/11/24	2	11.30	0	0.00	11.30	2	685	0.29%
2021/11/22	3	11.35	0	0.00	11.45	3	667	0.45%
2021/11/19	0	0.00	5	11.35	11.35	-5	634	-0.79%
2021/11/18	0	0.00	61	11.48	11.50	-61	618	-9.86%
2021/11/16	0	0.00	11	11.52	11.50	-11	604	-1.82%
2021/11/15	2	11.20	16	11.17	11.20	-14	568	-2.46%
2021/11/12	3	11.35	0	0.00	11.15	3	558	0.54%
2021/11/11	11	11.55	0	0.00	11.30	11	551	2.00%
2021/11/10	11	11.58	4	11.61	11.30	7	584	1.20%
2021/11/05	5	11.09	60	11.10	11.10	-55	544	-10.11%
2021/11/04	62	11.55	0	0.00	11.35	62	539	11.50%
2021/11/02	1	11.25	1	11.25	11.05	0	508	0.00%
2021/10/12	0	0.00	1	10.55	10.60	-1	792	-0.13%
2021/09/17	0	0.00	107	10.71	10.70	-107	1,096	-9.76%	大賣/鉅額交易
2021/09/10	1	10.85	4	10.71	10.70	-3	1,395	-0.21%
2021/09/07	2	10.85	0	0.00	10.80	2	1,541	0.13%
2021/09/06	31	10.93	0	0.00	10.95	31	1,784	1.74%
2021/08/25	41	10.67	0	0.00	10.75	41	2,154	1.90%
2021/08/20	0	0.00	103	10.05	10.10	-103	2,150	-4.79%	大賣/鉅額交易
2021/08/19	0	0.00	86	10.10	10.10	-86	2,145	-4.01%
2021/08/17	0	0.00	289	10.33	10.20	-289	2,139	-13.51%	大賣/鉅額交易
2021/08/10	0	0.00	7	11.54	11.60	-7	2,087	-0.34%
2021/08/09	0	0.00	1	11.80	11.75	-1	2,103	-0.05%
2021/08/06	2	12.03	0	0.00	12.10	2	2,106	0.09%
2021/08/05	10	12.30	10	12.10	12.05	0	2,123	0.00%
2021/08/03	1	12.10	1	12.05	12.05	0	2,147	0.00%
2021/08/02	0	0.00	2	11.95	12.00	-2	2,148	-0.09%
2021/07/30	0	0.00	5	12.22	11.90	-5	2,135	-0.23%
2021/07/29	6	11.86	1	12.10	12.00	5	2,124	0.24%
2021/07/28	20	11.66	8	11.68	11.55	12	2,115	0.57%
2021/07/27	24	12.15	1	12.10	12.10	23	2,114	1.09%
2021/07/26	40	12.39	70	12.56	12.50	-30	2,120	-1.41%
2021/07/23	5	11.99	0	0.00	12.20	5	2,079	0.24%
2021/07/21	0	0.00	161	11.87	11.50	-161	2,167	-7.43%	大賣/鉅額交易
2021/07/19	21	12.10	1.1	12.20	12.30	19.9	2,175	0.92%
2021/07/14	0	0.00	11	11.18	11.50	-11	2,332	-0.47%
2021/07/13	0	0.00	13	11.63	11.30	-13	2,362	-0.55%
2021/07/12	40	12.33	0	0.00	12.05	40	2,354	1.70%
2021/07/09	0	0.00	2	12.45	12.25	-2	2,414	-0.08%
2021/07/07	22	12.31	0	0.00	12.05	22	2,487	0.88%
2021/07/06	0	0.00	7	12.39	12.15	-7	2,505	-0.28%
2021/07/05	0	0.00	5	12.30	12.30	-5	2,500	-0.20%
2021/07/02	1	12.40	0	0.00	12.40	1	2,475	0.04%
2021/07/01	0	0.00	0	12.10	12.15	0	2,487	0.00%
2021/06/30	50	12.10	1	12.20	12.25	49	2,468	1.99%
2021/06/29	0	0.00	1	12.05	12.05	-1	2,471	-0.04%
2021/06/28	12	12.30	0	0.00	12.35	12	2,453	0.49%
2021/06/25	168	12.45	1.6	12.04	12.00	166.4	2,412	6.90%	大買/鉅額交易
2021/06/24	187	12.72	2	12.68	12.70	185	2,352	7.87%	大買/鉅額交易
2021/06/23	0	0.00	140	11.83	11.85	-140	2,219	-6.31%	大賣/鉅額交易
2021/06/21	140	11.27	180	11.72	11.20	-40	2,160	-1.85%	大買/大賣/
2021/06/18	12	11.23	3	11.45	11.25	9	2,134	0.42%
2021/06/17	0	0.00	2	11.65	11.60	-2	2,156	-0.09%
2021/06/16	284	11.46	201	11.31	11.30	83	2,132	3.89%	大買/大賣/
2021/06/15	654.1	11.40	242	12.00	11.95	412.1	2,060	20.00%	大買/大賣/鉅額交易
2021/06/11	83	10.88	82	11.00	11.00	1	1,818	0.05%
2021/06/09	2	10.03	1	10.05	10.05	1	1,485	0.07%
2021/06/02	0	0.00	5	9.80	9.84	-5	1,455	-0.34%
2021/05/27	0	0.00	1	9.81	9.83	-1	1,480	-0.07%
2021/05/13	0	0.00	1	9.11	9.28	-1	1,519	-0.07%
2021/05/10	0	0.00	5	10.90	10.85	-5	1,446	-0.35%
2021/05/07	0	0.00	19	10.55	10.70	-19	1,447	-1.31%
2021/05/06	0	0.00	6	10.57	10.45	-6	1,443	-0.42%
2021/05/05	5	10.65	0	0.00	10.55	5	1,436	0.35%
2021/04/28	8	12.30	5	12.26	12.25	3	1,347	0.22%
2021/04/27	5	11.90	50	11.80	11.95	-45	1,284	-3.50%
2021/04/23	20	11.70	56	11.45	11.40	-36	1,262	-2.85%
2021/04/22	7	11.65	1	11.95	11.35	6	1,249	0.48%
2021/04/21	2	11.65	0	0.00	11.60	2	1,213	0.16%
2021/04/20	0	0.00	5	11.20	11.30	-5	1,143	-0.44%
2021/04/19	0	0.00	2	11.45	11.10	-2	1,232	-0.16%
2021/04/16	2	11.00	0	0.00	11.20	2	1,210	0.17%
2021/04/15	56	11.24	10	11.45	11.05	46	1,205	3.81%
2021/04/14	15	11.45	10.1	10.96	11.45	4.9	1,179	0.42%
2021/04/13	4	10.73	2.2	10.92	10.60	1.8	1,160	0.16%
2021/04/12	0	0.00	5	10.50	10.55	-5	1,115	-0.45%
2021/04/07	0	0.00	3	10.25	10.20	-3	1,105	-0.27%
2021/04/06	0	0.00	12	10.18	10.15	-12	1,108	-1.08%
2021/04/01	0	0.00	4	10.10	10.10	-4	1,130	-0.35%
2021/03/31	0	0.00	2	9.96	10.00	-2	1,133	-0.18%
2021/03/29	0	0.00	2	10.10	10.00	-2	1,137	-0.18%
2021/03/25	2	10.25	0	0.00	10.10	2	1,146	0.17%
2021/03/24	1	10.20	3	10.23	10.15	-2	1,152	-0.17%
2021/03/23	5	10.11	0	0.00	10.15	5	1,171	0.43%
2021/03/22	2	10.70	8	10.53	10.65	-6	1,174	-0.51%
2021/03/19	3	10.30	2	10.25	10.35	1	1,133	0.09%
2021/03/18	0	0.00	4	10.20	10.15	-4	1,124	-0.36%
2021/03/17	0	0.00	2	10.10	10.10	-2	1,115	-0.18%
2021/03/15	2	10.00	10	10.00	10.05	-8	1,135	-0.70%
2021/03/08	1	9.98	0	0.00	10.05	1	1,250	0.08%
2021/03/03	10	10.05	0	0.00	9.98	10	1,222	0.82%
2021/02/26	3	10.01	0	0.00	10.10	3	1,213	0.25%
2021/02/24	5	10.13	0	0.00	10.00	5	1,167	0.43%
2021/02/23	5	10.27	2	10.25	10.20	3	1,156	0.26%
2021/02/18	1	9.26	1	9.45	9.41	0	1,120	0.00%
2021/02/17	0	0.00	33.7	9.20	9.26	-33.7	1,141	-2.95%
2021/02/05	0	0.00	2	9.15	9.17	-2	1,136	-0.18%
2021/02/01	0	0.00	3	9.06	9.08	-3	1,126	-0.27%
2021/01/29	3	9.51	4	9.39	9.12	-1	1,123	-0.09%
2021/01/28	0	0.00	7	9.40	9.39	-7	1,114	-0.63%
2021/01/27	0	0.00	1	9.70	9.51	-1	1,111	-0.09%
2021/01/26	0	0.00	2	9.57	9.53	-2	1,120	-0.18%
2021/01/25	1	9.69	0	0.00	9.70	1	1,114	0.09%
2021/01/22	1	9.83	0	0.00	9.89	1	1,106	0.09%
2021/01/21	2	10.00	2	9.98	9.99	0	1,100	0.00%
2021/01/20	1	9.93	0	0.00	9.90	1	1,092	0.09%
2021/01/19	5	10.40	1	10.20	10.10	4	1,078	0.37%
2021/01/18	3	10.00	2	10.25	10.25	1	1,070	0.09%
2021/01/15	1	9.98	0	0.00	9.98	1	1,046	0.10%
2021/01/14	3	10.22	18	10.00	10.25	-15	1,030	-1.45%
2021/01/13	1	10.05	169	10.10	10.00	-168	981	-17.12%	大賣/鉅額交易
2021/01/12	8	10.12	60	10.17	10.05	-52	966	-5.38%
2021/01/11	4	10.41	0	0.00	10.55	4	845	0.47%
2021/01/08	0	0.00	11	10.64	10.60	-11	823	-1.34%
2021/01/07	8	10.61	30	10.44	10.80	-22	801	-2.75%
2021/01/06	11	10.50	1	10.50	10.50	10	752	1.33%
2021/01/05	10	10.03	0	0.00	10.05	10	712	1.40%
2021/01/04	0	0.00	4	9.89	10.00	-4	695	-0.58%
2020/12/31	0	0.00	32	9.98	9.99	-32	683	-4.68%
2020/12/30	1	10.00	10	10.13	10.05	-9	667	-1.35%
2020/12/29	9.3	10.20	1	10.45	10.20	8.3	642	1.29%
2020/12/28	3	9.80	0	0.00	9.87	3	602	0.50%
2020/12/25	30	9.78	2	9.53	9.76	28	569	4.91%
2020/12/24	0	0.00	2	9.25	9.36	-2	533	-0.37%
2020/12/23	10	9.11	0	0.00	9.18	10	521	1.92%
2020/12/22	5	9.27	2	9.03	8.98	3	521	0.58%
2020/12/21	3	9.22	0	0.00	9.22	3	515	0.58%
2020/12/18	11	9.35	0	0.00	9.16	11	516	2.13%
2020/12/17	11	9.37	0	0.00	9.45	11	515	2.13%
2020/12/16	20	9.18	1	9.30	9.30	19	506	3.75%
2020/12/15	0	0.00	2	8.75	8.85	-2	523	-0.38%
2020/12/14	0	0.00	1	8.63	8.83	-1	526	-0.19%
2020/12/10	0	0.00	0	8.81	8.78	0	520	0.00%
2020/12/09	0	0.00	31	9.10	9.12	-31	510	-6.07%
2020/12/08	7	9.39	42	9.43	9.27	-35	499	-7.01%
2020/12/07	0	8.87	0	0.00	9.00	0	453	0.00%
2020/12/03	20	8.75	0	0.00	8.62	20	435	4.60%
2020/12/02	11	8.53	0	0.00	8.50	11	420	2.62%
2020/12/01	0	0.00	1	8.36	8.33	-1	396	-0.25%
2020/11/30	4	8.34	0	0.00	8.31	4	407	0.98%
2020/11/27	20	8.21	0	0.00	8.23	20	405	4.93%
2020/11/26	20	8.13	0	0.00	8.13	20	408	4.90%
2020/11/25	10	8.15	0	0.00	8.10	10	406	2.46%
2020/11/24	0.1	8.05	0	0.00	8.10	0.1	405	0.04%
2020/11/19	0	0.00	8	8.08	8.14	-8	426	-1.88%
2020/11/18	8	8.23	0	0.00	8.26	8	425	1.88%
2020/11/16	0	0.00	2	8.37	8.27	-2	424	-0.47%
2020/09/24	2	8.07	1	8.23	8.08	1	535	0.19%
2020/09/21	1	8.78	0	0.00	8.77	1	510	0.20%
2020/09/10	0	0.00	2	8.40	8.39	-2	453	-0.44%
2020/09/08	1	8.30	0	0.00	8.31	1	450	0.22%
2020/09/03	2	8.29	0	0.00	8.28	2	444	0.45%
2020/09/02	1	8.18	0	0.00	8.16	1	428	0.23%
2020/08/28	0	0.00	1	7.95	7.95	-1	427	-0.23%
2020/08/26	0	0.00	1	8.05	8.07	-1	427	-0.23%
2020/08/24	2	8.05	4	8.05	8.01	-2	404	-0.49%
2020/08/17	1	8.10	0	0.00	8.10	1	448	0.22%
2020/07/23	5	8.00	0	0.00	7.97	5	459	1.09%
2020/07/09	14	8.17	14	8.08	8.05	0	439	0.00%
2020/06/29	0	0.00	47	7.70	7.73	-47	433	-10.83%
2020/06/16	1	7.71	0	0.00	7.71	1	425	0.23%
2020/06/15	1	7.65	0	0.00	7.60	1	439	0.23%
2020/05/29	0	0.00	16	7.84	7.80	-16	442	-3.61%
2020/05/28	4	8.45	20	8.20	7.91	-16	442	-3.62%
2020/05/27	15	7.73	1	7.50	8.10	14	395	3.54%
2020/05/26	5	7.48	1	7.50	7.47	4	382	1.05%
2020/05/25	14	7.48	23	7.45	7.43	-9	379	-2.37%
2020/05/14	1	7.33	0	0.00	7.33	1	379	0.26%
2020/05/13	0	7.60	0	0.00	7.54	0	378	0.00%
2020/04/30	0	0.00	9	8.08	8.02	-9	359	-2.50%
2020/04/29	2	8.29	92	8.03	8.14	-90	360	-24.97%
2020/04/22	45	6.40	0	0.00	6.45	45	316	14.21%
2020/04/13	0	6.15	0	0.00	5.91	0	258	0.00%
2020/04/09	5	5.78	5	5.90	5.98	0	253	0.00%
2020/03/27	0	5.75	0	0.00	5.60	0	307	0.00%
2020/03/24	0	5.30	0	0.00	5.20	0	429	0.00%
2020/03/20	0	0.00	87	5.20	5.28	-87	426	-20.39%
2020/03/18	0	6.00	0	0.00	5.72	0	404	0.00%
2020/03/13	1	6.30	0	0.00	6.30	1	383	0.26%
2020/03/12	1	7.00	0	0.00	6.99	1	371	0.27%
2020/02/12	0	8.15	8	8.08	8.08	-8	351	-2.28%
2020/01/17	0	0.00	0.4	9.10	9.11	-0.4	338	-0.12%
2020/01/13	0	0.00	137	9.05	9.07	-137	341	-40.12%	大賣/鉅額交易
2020/01/08	0	0.00	1	9.08	9.10	-1	340	-0.29%
2020/01/03	0	0.00	1	9.27	9.20	-1	342	-0.29%
2020/01/02	0	0.00	2	9.30	9.30	-2	337	-0.59%
2019/12/30	0	0.00	2	9.31	9.30	-2	331	-0.60%
2019/12/27	0	0.00	1	9.51	9.51	-1	319	-0.31%
2019/12/26	1	9.67	12	9.68	9.67	-11	311	-3.53%
2019/12/25	1	9.52	5	9.54	9.62	-4	304	-1.31%
2019/12/24	14	9.58	10	9.63	9.54	4	294	1.36%
2019/12/23	25	9.74	8	9.49	9.88	17	270	6.29%
2019/12/20	7	9.16	0	0.00	9.12	7	181	3.85%
2019/12/19	2	8.78	0	0.00	8.78	2	138	1.44%
2019/12/09	0	0.00	0.8	8.80	8.82	-0.8	140	-0.59%
2019/11/25	0	0.00	1	8.80	8.76	-1	141	-0.71%
2019/11/15	0	0.00	10	8.73	8.74	-10	178	-5.61%
2019/10/03	0	0.00	5	9.00	9.04	-5	237	-2.10%
2019/09/26	0	0.00	5	9.14	9.12	-5	248	-2.01%
2019/09/23	3	9.18	3	9.18	9.17	0	254	0.00%
2019/09/18	0	0.00	1	9.30	9.32	-1	265	-0.38%
2019/09/05	0	0.00	2	9.24	9.24	-2	268	-0.75%
2019/09/03	1	9.31	0	0.00	9.34	1	267	0.37%
2019/08/23	0	0.00	1	9.67	9.84	-1	264	-0.38%
2019/08/15	0	0.00	3	9.30	9.44	-3	202	-1.48%
2019/08/08	0.1	9.10	0	0.00	9.10	0.1	181	0.06%
2019/08/07	0	9.10	0	0.00	9.10	0	181	0.00%
2019/08/02	0	0.00	2	9.11	9.19	-2	190	-1.05%
2019/07/30	2	9.23	0	0.00	9.19	2	191	1.04%
2019/07/22	11	9.49	0.5	9.59	9.50	10.5	185	5.65%
2019/06/28	1	9.40	5	9.39	9.34	-4	179	-2.23%
2019/06/27	5	9.41	0	0.00	9.39	5	182	2.73%
2019/06/25	21	9.21	0	0.00	9.20	21	174	12.06%
2019/06/24	33	9.23	0	0.00	9.26	33	173	18.97%
2019/06/21	16	9.21	0	0.00	9.22	16	174	9.17%
2019/06/19	0	0.00	4	9.24	9.25	-4	173	-2.31%
2019/06/10	0	0.00	2	9.28	9.30	-2	192	-1.04%
2019/05/30	0	0.00	1	9.54	9.58	-1	205	-0.49%
2019/05/23	2	9.22	0	0.00	9.21	2	234	0.85%
2019/05/22	0	9.22	0	0.00	9.22	0	236	0.00%
2019/05/21	0	9.20	1	9.25	9.25	-1	241	-0.41%
2019/05/20	1	9.10	0	0.00	9.18	1	242	0.41%
2019/05/15	5	9.37	0	0.00	9.35	5	244	2.05%
2019/05/14	5	9.24	0	0.00	9.28	5	246	2.03%
2019/05/13	30	9.56	0	0.00	9.43	30	243	12.32%
2019/05/06	5	9.91	0	0.00	9.89	5	241	2.07%
2019/04/29	10	9.97	0	0.00	9.95	10	239	4.17%
2019/04/19	0	0.00	41	10.00	10.05	-41	234	-17.49%
2019/04/15	0	0.00	7	10.20	10.20	-7	230	-3.04%
2019/04/12	5	10.20	0	0.00	10.20	5	228	2.19%
2019/04/11	10	10.24	0	0.00	10.20	10	227	4.40%
2019/04/09	10	10.35	2	10.30	10.30	8	222	3.59%
2019/04/08	35	10.31	0	0.00	10.25	35	220	15.88%
2019/04/03	0	0.00	4	10.35	10.35	-4	216	-1.85%
2019/03/26	0	0.00	2	10.20	10.20	-2	211	-0.94%
2019/03/22	0	0.00	5	10.30	10.30	-5	209	-2.38%
2019/03/18	0	0.00	7	10.30	10.30	-7	204	-3.42%
2019/03/15	7	10.35	0	0.00	10.25	7	203	3.44%
2019/03/11	0	0.00	5	10.40	10.40	-5	213	-2.34%
2019/03/06	0	0.00	5	10.55	10.55	-5	245	-2.04%
2019/02/26	3	10.50	5	10.50	10.50	-2	242	-0.83%
2019/02/25	8	10.48	3	10.65	10.60	5	237	2.11%
2019/02/21	2	10.25	25	10.25	10.25	-23	223	-10.28%
2019/02/14	0	0.00	7	10.20	10.30	-7	224	-3.11%
2019/02/12	23	10.20	0	0.00	10.15	23	221	10.40%
2019/02/11	0	0.00	6	10.10	10.15	-6	220	-2.73%
2019/01/29	0	0.00	1	10.15	10.10	-1	218	-0.46%
2019/01/25	3	10.20	0	0.00	10.20	3	221	1.36%
2019/01/21	0	0.00	5	10.20	10.20	-5	228	-2.19%
2018/12/24	0	0.00	3	10.00	10.00	-3	305	-0.98%
2018/12/18	1	10.15	0	0.00	10.15	1	308	0.32%
2018/12/17	0	0.00	2	10.25	10.30	-2	310	-0.64%
2018/12/11	0	0.00	3	10.20	10.20	-3	333	-0.90%
2018/12/10	3	10.25	0	0.00	10.15	3	335	0.89%
2018/12/03	1	11.20	0	0.00	11.30	1	341	0.29%
2018/11/30	1	10.60	0	0.00	10.55	1	320	0.31%
2018/11/23	5	9.91	0	0.00	9.95	5	323	1.54%
2018/11/22	10	10.05	0	0.00	10.05	10	328	3.05%
2018/11/21	0.4	10.00	0	0.00	10.00	0.4	350	0.11%
2018/11/16	3	10.08	0	0.00	10.10	3	352	0.85%
2018/11/15	7	10.02	0	0.00	10.15	7	351	1.99%
2018/11/14	3	10.00	0	0.00	9.97	3	349	0.86%
2018/11/05	0	0.00	3	10.05	10.05	-3	402	-0.75%
2018/11/02	0	0.00	7	10.10	10.20	-7	406	-1.72%
2018/10/29	0.1	9.65	0	0.00	9.63	0.1	414	0.03%
2018/10/25	5	10.00	0	0.00	10.00	5	407	1.23%
2018/10/24	0	0.00	3	10.30	10.30	-3	404	-0.74%
2018/10/16	0.2	10.55	0	0.00	10.55	0.2	430	0.05%
2018/10/11	22	10.49	28	10.39	10.35	-6	446	-1.34%
2018/10/09	22	11.60	20	11.59	11.50	2	414	0.48%
2018/10/05	9	11.83	11	11.81	11.85	-2	415	-0.48%
2018/10/04	1	12.30	0	0.00	12.15	1	417	0.24%
2018/10/03	1	12.40	0	0.00	12.35	1	425	0.23%
2018/10/02	2	12.40	0	0.00	12.40	2	431	0.46%
2018/10/01	11	12.30	0	0.00	12.40	11	439	2.50%
2018/09/28	54	12.30	0.2	12.35	12.35	53.8	452	11.89%
2018/09/25	0	0.00	2	12.25	12.25	-2	488	-0.41%
2018/09/10	10	12.12	20	12.55	12.05	-10	619	-1.61%
2018/09/06	1	13.05	0	0.00	12.90	1	621	0.16%
2018/09/04	2	12.95	3	12.92	12.90	-1	648	-0.15%
2018/09/03	15	12.80	0	0.00	12.80	15	665	2.25%
2018/08/31	20	13.10	0	0.00	13.20	20	668	2.99%
2018/08/28	0	0.00	3	13.20	13.40	-3	730	-0.41%
2018/08/27	1	13.00	0	0.00	13.00	1	717	0.14%
2018/08/20	1	13.05	0	0.00	13.00	1	800	0.12%
2018/08/13	0	0.00	5	13.40	13.30	-5	867	-0.58%
2018/08/10	7	13.60	0	0.00	13.60	7	862	0.81%
2018/08/09	44	13.65	0	0.00	13.60	44	866	5.08%
2018/08/08	36	13.79	0	0.00	13.75	36	885	4.06%
2018/08/03	16	14.00	0	0.00	13.90	16	1,051	1.52%
2018/08/02	1	14.05	0	0.00	13.95	1	1,079	0.09%
2018/07/27	0	0.00	1	14.50	14.40	-1	1,405	-0.07%
2018/07/24	2	13.90	0	0.00	13.90	2	1,540	0.13%
2018/07/23	0	0.00	1	14.20	14.10	-1	1,544	-0.06%
2018/07/13	5	14.94	5	14.89	14.85	0	1,646	0.00%
2018/07/12	2	15.10	1	15.00	14.90	1	1,665	0.06%
2018/07/11	32	14.93	0	0.00	14.80	32	1,703	1.88%
2018/07/10	3	15.00	0	0.00	14.95	3	1,710	0.18%
2018/07/09	6	14.54	2	14.50	14.65	4	1,729	0.23%
2018/07/06	0	0.00	0.1	14.40	14.30	-0.1	1,764	-0.01%
2018/07/05	20	14.08	0.3	13.95	13.95	19.7	1,845	1.07%
2018/07/04	3	14.57	18	14.43	14.40	-15	1,923	-0.78%
2018/07/03	4	14.66	2	14.68	14.55	2	1,946	0.10%
2018/07/02	4	15.49	5	15.08	15.10	-1	1,992	-0.05%
2018/06/29	23	15.38	7	15.41	15.40	16	1,994	0.80%
2018/06/26	20	15.40	25	15.60	15.55	-5	2,033	-0.25%
2018/06/25	12	15.80	0	0.00	15.75	12	2,052	0.58%
2018/06/22	38	15.80	45	15.75	15.75	-7	2,107	-0.33%
2018/06/21	2	16.13	1	16.20	16.05	1	2,130	0.05%
2018/06/20	19	16.26	41	16.10	16.25	-22	2,190	-1.00%
2018/06/19	0	0.00	2	16.15	16.00	-2	2,195	-0.09%
2018/06/15	2	15.70	40	15.70	16.10	-38	2,262	-1.68%
2018/06/13	3	15.90	0	0.00	15.75	3	2,351	0.13%
2018/06/11	2	15.98	3	15.95	15.85	-1	2,535	-0.04%
2018/06/08	4	16.25	0	0.00	16.10	4	2,614	0.15%
2018/06/06	1	15.95	0	0.00	15.90	1	3,209	0.03%
2018/06/05	3	16.02	0	0.00	15.85	3	3,445	0.09%
2018/06/01	0	0.00	2	15.95	15.95	-2	3,458	-0.06%
2018/05/31	18	16.16	4	16.18	16.00	14	3,496	0.40%
2018/05/29	10	15.95	0	0.00	15.95	10	3,519	0.28%
2018/05/28	10	16.05	0	15.95	15.95	10	3,516	0.28%
2018/05/25	1	15.95	2	16.20	16.00	-1	3,513	-0.03%
2018/05/24	10	15.90	2	15.90	15.90	8	3,513	0.23%
2018/05/23	20	15.93	5	16.00	15.90	15	3,535	0.42%
2018/05/22	18	16.16	2	16.10	16.15	16	3,531	0.45%
2018/05/17	12	16.15	0	0.00	16.15	12	3,510	0.34%
2018/05/16	3	16.15	10	16.20	16.15	-7	3,502	-0.20%
2018/05/15	27	16.30	1	16.30	16.25	26	3,487	0.75%
2018/05/14	1	17.15	7	17.23	17.15	-6	3,436	-0.17%
2018/05/10	1	16.60	0	0.00	16.50	1	3,377	0.03%
2018/05/09	21	16.85	0	0.00	16.65	21	3,357	0.63%
2018/05/08	3	17.12	19	17.04	16.95	-16	3,328	-0.48%
2018/05/07	62	17.09	5	17.05	17.10	57	3,305	1.72%
2018/05/04	22	17.05	37	17.21	17.05	-15	3,252	-0.46%
2018/05/03	1	16.45	0	0.00	16.80	1	3,071	0.03%
2018/05/02	0	0.00	1	16.60	16.40	-1	3,041	-0.03%
2018/04/30	5	16.30	3	16.52	16.25	2	3,017	0.07%
2018/04/27	4	15.60	3	16.05	16.05	1	3,039	0.03%
2018/04/26	19	15.72	0	0.00	15.40	19	3,032	0.63%
2018/04/25	2	15.73	1	15.85	16.00	1	3,019	0.03%
2018/04/24	35	15.89	0	0.00	15.80	35	3,019	1.16%
2018/04/23	60	16.44	4	16.63	16.40	56	2,994	1.87%
2018/04/20	0	0.00	20	16.20	16.30	-20	2,968	-0.67%
2018/04/19	0	0.00	2	16.15	16.10	-2	2,969	-0.07%
2018/04/17	1	16.30	5	16.30	16.00	-4	2,941	-0.14%
2018/04/13	0	0.00	25	15.99	15.90	-25	2,913	-0.86%
2018/04/12	10	16.55	0	0.00	16.25	10	2,902	0.34%
2018/04/11	11	16.70	31	16.87	16.65	-20	2,872	-0.70%
2018/04/10	2	16.35	4	16.43	16.25	-2	2,797	-0.07%
2018/04/09	11	15.97	4	15.80	15.80	7	2,781	0.25%
2018/04/03	3	15.75	1	15.90	15.90	2	2,762	0.07%
2018/04/02	6	15.15	0	0.00	15.25	6	2,711	0.22%
2018/03/31	0	0.00	1	15.05	15.10	-1	2,732	-0.04%
2018/03/30	5	15.27	0	0.00	15.10	5	2,724	0.18%
2018/03/29	6	15.48	0	0.00	15.20	6	2,713	0.22%
2018/03/28	7	15.52	0	0.00	15.50	7	2,706	0.26%
2018/03/27	7	16.11	4	16.30	15.90	3	2,752	0.11%
2018/03/26	4	15.60	0	0.00	15.45	4	2,702	0.15%
2018/03/23	33	15.77	8	15.74	15.60	25	2,672	0.94%
2018/03/22	4	16.65	0	0.00	16.55	4	2,609	0.15%
2018/03/21	17	17.23	30	17.33	17.20	-13	2,561	-0.51%
2018/03/20	8.5	16.75	16	16.77	16.80	-7.5	2,475	-0.30%
2018/03/19	2	16.83	1	16.80	16.65	1	2,460	0.04%
2018/03/16	1	17.30	5	17.18	17.10	-4	2,407	-0.17%
2018/03/15	9	17.18	16	17.27	17.10	-7	2,370	-0.30%
2018/03/14	8	16.98	16	17.02	17.30	-8	2,269	-0.35%
2018/03/13	68	17.15	294	17.07	16.85	-226	2,216	-10.20%	大賣/鉅額交易
2018/03/12	261	17.00	19	17.15	16.90	242	1,979	12.22%	大買/鉅額交易
2018/03/09	20	16.20	24	15.92	16.15	-4	1,606	-0.25%
2018/03/08	0	0.00	5	15.00	15.00	-5	1,402	-0.36%
2018/03/07	4	14.83	0	0.00	14.85	4	1,521	0.26%
2018/03/06	14	15.34	0	0.00	15.05	14	1,765	0.79%
2018/03/05	1	15.50	0	0.00	15.25	1	1,846	0.05%
2018/03/02	3	14.83	2	14.90	14.75	1	1,814	0.06%
2018/03/01	1	14.90	4	14.93	14.95	-3	1,847	-0.16%
2018/02/23	0	0.00	32	15.04	14.85	-32	1,909	-1.68%
2018/02/22	0	0.00	31	14.77	14.70	-31	1,936	-1.60%
2018/02/21	66	14.66	17	14.73	14.60	49	2,003	2.45%
2018/02/09	4	13.70	0	0.00	13.85	4	2,496	0.16%
2018/02/07	1	14.20	0	0.00	14.15	1	2,558	0.04%
2018/02/02	0	0.00	1	14.85	14.70	-1	2,658	-0.04%
2018/02/01	4	14.31	4	14.25	14.60	0	2,771	0.00%
2018/01/29	3	14.57	1	14.50	14.45	2	2,877	0.07%
2018/01/26	0	0.00	2	14.60	14.60	-2	3,078	-0.06%
2018/01/25	1	14.85	0	0.00	14.60	1	3,113	0.03%
2018/01/24	9	14.93	0	0.00	14.65	9	3,103	0.29%
2018/01/22	0	0.00	55	14.20	14.30	-55	3,003	-1.83%
2018/01/18	2	14.33	0	0.00	14.10	2	3,017	0.07%
2018/01/17	3	14.28	0	0.00	14.25	3	3,015	0.10%
2018/01/15	18	14.20	0	0.00	14.35	18	3,007	0.60%
2018/01/08	2	14.95	0	0.00	14.70	2	2,979	0.07%
2018/01/03	8	14.99	1	15.25	14.95	7	2,960	0.24%