南仁湖 (5905)-元大-台南券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
480張
產業
上櫃觀光餐旅類股
127人加入追蹤

立即追蹤
本地時間:14:30

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

南仁湖 (5905)籌碼相關－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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
2024/12/03	38	15.10	3	15.38	15.10	35	5,698	0.61%
2024/12/02	12	15.10	0	0.00	15.15	12	5,816	0.21%
2024/11/28	0	0.00	34	15.06	15.10	-34	5,939	-0.57%
2024/11/27	12	15.45	0	0.00	15.10	12	6,031	0.20%
2024/11/26	27	15.56	0	0.00	15.55	27	6,122	0.44%
2024/11/22	1	15.50	1	15.20	15.20	0	6,332	0.00%
2024/11/21	2	16.08	54	15.25	15.80	-52	6,463	-0.80%
2024/11/20	26	15.02	0	0.00	14.85	26	7,004	0.37%
2024/11/19	23	15.07	0	0.00	15.15	23	8,627	0.27%
2024/11/15	5	15.00	7	15.14	14.95	-2	9,999	-0.02%
2024/11/14	2	14.95	0.5	14.85	14.85	1.5	10,337	0.01%
2024/11/13	3	15.07	0	0.00	15.00	3	10,681	0.03%
2024/11/12	8	15.30	12	15.45	15.55	-4	10,764	-0.04%
2024/11/11	5.1	15.31	22	15.26	15.25	-17	10,763	-0.16%
2024/11/08	13	16.07	11	16.20	15.95	2	10,771	0.02%
2024/11/07	1	16.20	0	0.00	16.20	1	10,859	0.01%
2024/11/06	0	0.00	15	16.08	16.00	-15	10,888	-0.14%
2024/11/05	0.2	16.15	10	16.00	16.05	-9.8	10,906	-0.09%
2024/11/04	21	16.16	17	16.14	16.00	4	10,964	0.04%
2024/11/01	2	16.13	5	16.05	16.10	-3	11,022	-0.03%
2024/10/30	46	15.73	1	15.95	15.95	45	11,135	0.40%
2024/10/29	8	15.92	43	15.90	15.85	-35	11,242	-0.31%
2024/10/28	10	16.35	5	16.15	16.10	5	11,251	0.04%
2024/10/25	11	16.29	10	16.30	16.30	1	11,253	0.01%
2024/10/24	11	16.61	6	16.30	16.20	5	11,311	0.04%
2024/10/23	23	16.21	10	16.33	16.55	13	11,276	0.12%
2024/10/22	7	15.72	5	15.75	15.75	2	11,244	0.02%
2024/10/21	1	15.55	0	0.00	15.90	1	11,322	0.01%
2024/10/18	0	0.00	3	15.42	15.45	-3	11,392	-0.03%
2024/10/17	4	15.83	1	15.95	15.80	3	11,400	0.03%
2024/10/16	6	15.95	0	0.00	15.90	6	11,527	0.05%
2024/10/15	2	16.35	0	0.00	16.25	2	11,529	0.02%
2024/10/14	1	16.40	0	0.00	16.45	1	11,521	0.01%
2024/10/11	57	16.71	61	16.86	16.45	-4	11,475	-0.03%
2024/10/09	47	17.59	0	0.00	17.30	47	11,557	0.41%
2024/10/08	14	17.80	50	17.34	17.45	-36	11,536	-0.31%
2024/10/07	55	18.08	7	17.99	18.00	48	11,475	0.42%
2024/10/04	17	18.44	55	18.34	18.40	-38	11,461	-0.33%
2024/10/01	13	19.16	2	19.15	19.15	11	11,408	0.10%
2024/09/30	7	19.34	10	19.63	19.50	-3	11,384	-0.03%
2024/09/27	10	19.03	7.1	18.75	18.75	3	11,290	0.03%
2024/09/26	35	19.10	33	19.19	18.85	2	11,272	0.02%
2024/09/25	21	19.57	13	19.54	19.45	8	11,223	0.07%
2024/09/24	44.1	19.25	36.5	19.53	19.45	7.6	11,126	0.07%
2024/09/23	11.1	18.45	1	18.45	18.40	10.1	11,036	0.09%
2024/09/20	64.2	20.93	53	21.20	20.40	11.2	10,963	0.10%
2024/09/19	48	21.56	22	22.05	22.65	26	10,560	0.25%
2024/09/18	29	21.25	27	21.26	20.90	2	10,147	0.02%
2024/09/16	7	19.29	10	19.70	20.10	-3	9,723	-0.03%
2024/09/13	10	18.38	6	18.40	18.30	4	9,608	0.04%
2024/09/12	14	18.32	1	18.40	18.20	13	9,530	0.14%
2024/09/11	37	18.90	96	18.71	18.50	-59	9,535	-0.62%
2024/09/10	23.5	19.90	7	19.33	19.25	16.5	9,711	0.17%
2024/09/09	138.7	20.24	118	20.17	20.10	20.7	9,569	0.22%	大買/大賣/
2024/09/06	30	23.17	12	22.50	22.20	18	9,314	0.19%
2024/09/05	6	23.62	4	24.23	22.95	2	8,966	0.02%
2024/09/04	8	21.49	13.2	21.58	22.95	-5.2	8,848	-0.06%
2024/09/03	25.1	21.94	0	0.00	21.80	25.1	8,734	0.29%
2024/09/02	2	23.60	1	23.10	23.00	1	8,612	0.01%
2024/08/30	5	23.60	0	0.00	23.90	5	8,545	0.06%
2024/08/29	4	24.09	3	24.03	24.00	1	8,477	0.01%
2024/08/28	12	24.91	10	24.85	24.85	2	8,376	0.02%
2024/08/27	1.2	24.95	2	24.78	24.80	-0.8	8,276	-0.01%
2024/08/26	20.4	24.79	5	24.91	24.45	15.4	8,182	0.19%
2024/08/23	3	24.28	18	24.31	24.20	-15	8,052	-0.19%
2024/08/22	34	23.69	26	23.84	23.80	8	7,896	0.10%
2024/08/21	65	23.60	64	23.14	23.65	1	7,300	0.01%
2024/08/20	24	22.53	35	22.99	23.10	-11	5,660	-0.19%
2024/08/19	122	21.12	60	20.99	21.00	62	4,948	1.25%	大買/
2024/08/16	24	19.53	24.1	19.18	19.65	-0.1	4,271	0.00%
2024/08/15	82	17.91	25	18.10	17.90	57	3,926	1.45%
2024/08/14	53	16.15	88	16.44	16.55	-35	3,560	-0.98%
2024/08/13	34	15.44	27	15.66	15.70	7	3,453	0.20%
2024/08/12	26	15.96	38	15.84	15.65	-12	3,430	-0.35%
2024/08/09	22	16.08	43	16.42	16.05	-21	3,381	-0.62%
2024/08/08	40	14.86	35	15.07	15.10	5	3,269	0.15%
2024/08/07	9	14.78	10	14.88	14.75	-1	3,232	-0.03%
2024/08/06	50	14.59	25	14.59	14.15	25	3,211	0.78%
2024/08/05	26	15.66	31	15.10	14.85	-5	3,122	-0.16%
2024/08/02	65	17.04	25	16.58	16.50	40	3,047	1.31%
2024/08/01	26	16.91	79	17.27	17.50	-53	2,914	-1.82%
2024/07/31	15	16.87	23	16.63	16.60	-8	2,787	-0.29%
2024/07/30	0	0.00	17	16.39	16.80	-17	2,754	-0.62%
2024/07/29	78	16.66	70	16.81	16.45	8	2,726	0.29%
2024/07/26	4	16.28	5	16.36	16.35	-1	2,645	-0.04%
2024/07/23	24	16.24	24	16.27	16.10	0	2,610	0.00%
2024/07/22	31	16.44	21	16.43	16.40	10	2,572	0.39%
2024/07/19	24	16.69	25	16.61	16.40	-1	2,483	-0.04%
2024/07/18	19	16.42	14	16.65	16.45	5	2,376	0.21%
2024/07/17	22	16.50	27	16.79	16.55	-5	2,323	-0.22%
2024/07/16	8	15.61	25	15.82	15.85	-17	2,155	-0.79%
2024/07/15	10	15.49	23	15.44	15.40	-13	2,121	-0.61%
2024/07/12	8	15.78	5	15.86	15.75	3	2,086	0.14%
2024/07/11	21	15.65	10	15.75	15.75	11	2,022	0.54%
2024/07/10	11	14.87	11	14.90	14.90	0	1,855	0.00%
2024/07/09	7	14.80	10	14.78	14.80	-3	1,812	-0.17%
2024/07/08	0	0.00	1	14.85	14.80	-1	1,790	-0.06%
2024/07/04	0	0.00	5	14.70	14.75	-5	1,745	-0.29%
2024/07/03	0	0.00	6	14.63	14.70	-6	1,718	-0.35%
2024/07/02	3	14.85	0	0.00	14.90	3	1,694	0.18%
2024/07/01	3	14.80	0	0.00	15.05	3	1,670	0.18%
2024/06/28	10	14.85	15	15.00	14.95	-5	1,646	-0.30%
2024/06/27	20	14.99	1	15.35	14.90	19	1,600	1.19%
2024/06/26	8	14.90	6	14.55	14.90	2	1,442	0.14%
2024/06/25	3	14.18	0	0.00	14.20	3	1,342	0.22%
2024/06/24	1	14.00	0	13.95	13.80	1	1,301	0.08%
2024/06/21	1	14.00	0	0.00	14.25	1	1,281	0.08%
2024/06/20	38	13.94	1	13.90	13.85	37	1,235	2.99%
2024/06/19	2	14.25	2	14.45	14.20	0	1,180	0.00%
2024/06/18	15	14.82	25	14.84	14.65	-10	1,108	-0.90%
2024/06/17	32	14.91	10	14.90	14.95	22	988	2.22%
2024/06/14	0	0.00	25	13.73	13.95	-25	670	-3.73%
2024/06/13	3	12.70	1	12.65	12.70	2	554	0.36%
2024/06/12	2	12.65	0	12.30	12.70	2	541	0.36%
2024/06/11	6	12.20	6	12.20	12.30	0	519	0.00%
2024/06/04	0	0.00	8	12.00	12.00	-8	538	-1.49%
2024/06/03	0	0.00	28	12.04	12.05	-28	548	-5.11%
2024/05/29	18	12.38	0	0.00	12.15	18	574	3.13%
2024/05/28	20	12.29	6	12.20	12.25	14	582	2.40%
2024/05/24	2	12.00	1	12.00	11.95	1	569	0.18%
2024/05/21	2	12.13	0	0.00	12.05	2	569	0.35%
2024/05/20	2	12.20	0	0.00	12.10	2	568	0.35%
2024/04/29	20	12.25	0	0.00	12.30	20	597	3.35%
2024/04/26	0	12.05	0	0.00	12.20	0	600	0.01%
2024/04/19	0	0.00	20	11.75	11.65	-20	557	-3.59%
2024/04/17	1	11.85	24	11.90	11.85	-23	545	-4.21%
2024/04/12	0	12.10	0	12.05	11.95	0	537	0.00%
2024/03/25	0	0.00	1	12.10	12.10	-1	500	-0.20%
2024/03/22	1	12.10	0	12.20	12.15	1	502	0.20%
2024/03/21	0	0.00	1	12.15	12.10	-1	501	-0.20%
2024/03/20	1	12.05	0	0.00	12.05	1	502	0.20%
2024/03/13	0	0.00	2	12.25	12.20	-2	492	-0.41%
2024/03/12	2	12.30	0	0.00	12.25	2	482	0.41%
2024/02/27	0	0.00	1	12.10	12.10	-1	426	-0.23%
2024/02/20	0	0.00	5	12.20	12.10	-5	498	-1.00%
2024/02/19	5	12.05	5	12.07	12.05	0	517	0.00%
2024/02/16	5	12.11	0	0.00	12.10	5	530	0.94%
2024/02/05	0	0.00	1	12.25	12.25	-1	531	-0.19%
2024/01/29	10	12.34	10	12.15	12.20	0	580	0.00%
2024/01/25	3	12.15	4	12.15	12.10	-1	561	-0.18%
2024/01/24	1	12.25	0	0.00	12.20	1	579	0.17%
2024/01/18	1	12.10	0	0.00	12.05	1	592	0.17%
2024/01/11	0	0.00	0	12.35	12.30	0	601	0.00%
2024/01/10	16	12.30	0	0.00	12.20	16	600	2.67%
2024/01/08	4	12.65	0	0.00	12.65	4	593	0.67%
2024/01/05	14	12.67	0	0.00	12.65	14	594	2.35%
2024/01/04	30	12.68	0	0.00	12.60	30	608	4.93%
2024/01/02	3	12.77	0	0.00	12.80	3	615	0.49%
2023/12/29	0	0.00	48	12.90	12.90	-48	611	-7.86%
2023/12/28	2	12.45	0	0.00	12.45	2	594	0.34%
2023/12/20	5	12.60	0	0.00	12.60	5	600	0.83%
2023/12/15	15	12.64	0	0.00	12.55	15	598	2.51%
2023/12/14	3	12.70	0	0.00	12.55	3	599	0.50%
2023/12/12	5	12.70	0	0.00	12.65	5	601	0.83%
2023/12/11	15	12.80	0	0.00	12.80	15	602	2.49%
2023/12/08	15	12.72	0	0.00	12.75	15	607	2.47%
2023/12/06	1	12.90	1	12.90	12.90	0	644	0.00%
2023/11/16	3	13.75	3	13.65	13.65	0	617	0.00%
2023/11/06	0	0.00	19	13.10	12.90	-19	550	-3.45%
2023/10/30	0	0.00	3	13.00	12.95	-3	530	-0.57%
2023/10/16	0	0.00	0	12.25	12.15	0	600	0.00%
2023/10/11	13	12.31	13	12.15	12.15	0	650	0.00%
2023/10/04	0	0.00	2	12.60	12.45	-2	729	-0.27%
2023/09/20	0	0.00	2	12.80	12.80	-2	862	-0.23%
2023/09/18	0	0.00	10	12.87	12.90	-10	956	-1.05%
2023/09/14	2	12.80	0	0.00	12.75	2	1,502	0.13%
2023/09/01	8	12.05	8	12.15	12.10	0	2,208	0.00%
2023/08/31	2	12.05	2	12.05	12.10	0	2,234	0.00%
2023/08/22	6	11.65	6	11.70	11.65	0	2,407	0.00%
2023/08/15	3	11.93	3	12.02	12.00	0	3,194	0.00%
2023/08/14	2	12.25	5	11.91	11.90	-3	3,198	-0.09%
2023/08/11	2	12.45	8	12.45	12.45	-6	3,192	-0.19%
2023/08/10	4	12.35	0	0.00	12.20	4	3,255	0.12%
2023/08/09	6	12.57	0	0.00	12.40	6	3,316	0.18%
2023/08/08	2	12.65	2	12.70	12.60	0	3,310	0.00%
2023/08/02	0	0.00	0.1	12.55	12.55	-0.1	3,326	0.00%
2023/08/01	0	0.00	6	12.70	12.70	-6	3,325	-0.18%
2023/07/27	6	12.70	6	12.85	12.75	0	3,322	0.00%
2023/07/25	6	12.45	6	12.55	12.50	0	3,317	0.00%
2023/07/24	6	12.54	5	12.65	12.45	1	3,306	0.03%
2023/07/21	5	12.85	0	0.00	12.65	5	3,296	0.15%
2023/07/19	0	0.00	1	12.65	12.45	-1	3,270	-0.03%
2023/07/18	29	12.81	50	12.45	12.65	-21	3,274	-0.64%
2023/07/17	36	12.80	36	12.95	12.95	0	3,255	0.00%
2023/07/13	41	12.98	23	12.90	12.80	18	3,252	0.55%
2023/07/12	10	13.35	14	13.36	13.20	-4	3,217	-0.12%
2023/07/11	31	13.75	31	13.40	13.35	0	3,215	0.00%
2023/07/10	8	13.42	7	13.35	13.35	1	3,207	0.03%
2023/07/07	29	13.45	29	13.52	13.50	0	3,200	0.00%
2023/07/06	21	13.45	22	13.54	13.40	-1	3,201	-0.03%
2023/07/05	21	13.75	21	13.65	13.55	0	3,210	0.00%
2023/07/04	21	13.85	21	13.95	13.60	0	3,197	0.00%
2023/07/03	8	13.82	8	13.95	13.95	0	3,175	0.00%
2023/06/30	13	13.74	17	13.80	13.85	-4	3,163	-0.13%
2023/06/29	10	13.65	11	13.65	13.60	-1	3,154	-0.03%
2023/06/28	27	13.85	27	13.92	13.85	0	3,141	0.00%
2023/06/27	42	13.96	44	13.64	13.70	-2	3,128	-0.06%
2023/06/26	32	14.18	10	14.10	14.10	22	3,085	0.71%
2023/06/21	20	14.69	32	14.42	14.35	-12	3,033	-0.40%
2023/06/20	50	14.67	46.2	14.72	14.85	3.8	2,844	0.13%
2023/06/19	22.1	13.87	36.1	14.12	14.10	-14	2,489	-0.56%
2023/06/16	12	13.98	19	14.07	13.75	-7	2,385	-0.29%
2023/06/15	20	13.80	20	13.95	13.75	0	2,334	0.00%
2023/06/14	29	14.06	25	13.96	13.85	4	2,311	0.17%
2023/06/13	8	13.88	7	14.11	14.00	1	2,289	0.04%
2023/06/12	6	13.55	12	13.44	13.45	-6	2,195	-0.27%
2023/06/09	16	13.80	16	13.77	13.90	0	2,152	0.00%
2023/06/08	42	13.95	33	13.95	13.80	9	2,087	0.43%
2023/06/07	1	13.40	21	13.41	13.40	-20	1,890	-1.06%
2023/06/02	0	0.00	10	13.05	13.05	-10	1,866	-0.54%
2023/06/01	10	13.25	0	0.00	13.10	10	1,876	0.53%
2023/05/31	10	13.15	38	12.98	13.20	-28	1,885	-1.49%
2023/05/30	26	12.87	26	12.77	12.75	0	1,892	0.00%
2023/05/29	32	13.03	32	13.05	13.05	0	1,895	0.00%
2023/05/26	43	13.25	17	13.32	13.00	26	1,917	1.36%
2023/05/25	39	13.53	32	13.49	13.35	7	2,063	0.34%
2023/05/24	80	13.68	47	14.01	14.05	33	2,096	1.57%
2023/05/23	11	13.04	14	13.25	13.45	-3	1,682	-0.18%
2023/05/16	0	0.00	60	12.50	12.35	-60	1,844	-3.25%
2023/05/15	11	12.58	15	12.45	12.40	-4	1,789	-0.22%
2023/05/11	0	0.00	10	12.20	11.95	-10	1,731	-0.58%
2023/05/08	9	12.10	0	0.00	11.90	9	1,763	0.51%
2023/04/24	0	0.00	2	11.75	11.70	-2	1,865	-0.11%
2023/04/21	4	11.75	0	0.00	11.70	4	1,887	0.21%
2023/04/20	10	11.90	0	0.00	11.90	10	1,949	0.51%
2023/04/18	2	12.08	0	0.00	12.00	2	2,033	0.10%
2023/04/17	0	0.00	10	12.20	12.10	-10	2,150	-0.47%
2023/04/13	10	11.90	0	0.00	12.00	10	2,160	0.46%
2023/04/07	3	11.90	3	11.85	11.85	0	2,203	0.00%
2023/03/27	0	12.30	0	0.00	12.00	0	2,202	0.00%
2023/03/24	0	12.30	0	0.00	12.10	0	2,201	0.00%
2023/03/22	0	0.00	2	12.20	12.20	-2	2,209	-0.09%
2023/03/20	1	12.05	0	0.00	12.15	1	2,207	0.05%
2023/03/17	0	12.30	0	0.00	12.05	0	2,212	0.00%
2023/03/16	91	11.98	41	11.75	11.75	50	2,215	2.26%
2023/03/15	0	0.00	5	12.40	12.15	-5	2,200	-0.23%
2023/03/14	2	12.30	3	12.43	12.25	-1	2,191	-0.05%
2023/03/13	1	12.50	0	0.00	12.50	1	2,185	0.05%
2023/03/10	2	12.80	0	0.00	12.80	2	2,162	0.09%
2023/03/08	0	0.00	10	13.45	13.25	-10	2,137	-0.47%
2023/03/07	0	0.00	3	13.40	13.40	-3	2,139	-0.14%
2023/03/03	0	0.00	1	13.30	13.50	-1	2,091	-0.05%
2023/03/02	2	13.53	3	13.27	13.25	-1	2,057	-0.05%
2023/03/01	0	0.00	22	13.10	13.05	-22	2,007	-1.10%
2023/02/24	3	13.32	1	13.15	13.30	2	1,981	0.10%
2023/02/23	69	13.52	52	13.64	13.65	17	1,927	0.88%
2023/02/22	7	13.39	32	13.13	13.50	-25	1,735	-1.44%
2023/02/21	15	12.94	10	12.90	12.90	5	1,595	0.31%
2023/02/20	25	13.03	0	0.00	12.90	25	1,576	1.59%
2023/02/17	1	13.00	8	12.76	13.00	-7	1,505	-0.47%
2023/02/16	3	12.92	32	12.96	12.85	-29	1,440	-2.01%
2023/02/15	1	12.85	2	12.55	12.85	-1	1,336	-0.07%
2023/01/16	0	0.00	5	12.50	12.25	-5	966	-0.52%
2023/01/13	5	12.40	0	0.00	12.40	5	953	0.52%
2023/01/11	0	0.00	2	12.50	12.50	-2	935	-0.21%
2023/01/10	3	12.67	11	12.62	12.60	-8	913	-0.88%
2023/01/09	12	12.38	12	12.25	12.35	0	844	0.00%
2023/01/06	29	12.66	28	12.71	12.50	1	828	0.12%
2023/01/05	24	12.55	16	12.65	12.50	8	779	1.03%
2023/01/04	4	11.95	5	12.03	12.40	-1	670	-0.15%
2022/12/29	0	0.00	6	12.25	12.05	-6	701	-0.85%
2022/12/28	6	11.95	6	12.05	12.20	0	716	0.00%
2022/12/27	20	12.20	14	11.90	11.90	6	742	0.81%
2022/12/22	10	11.65	0	0.00	11.65	10	861	1.16%
2022/12/21	2	11.60	0	0.00	11.60	2	870	0.23%
2022/12/20	1	11.70	0	0.00	11.55	1	877	0.11%
2022/12/19	23	11.87	20	11.80	11.80	3	884	0.34%
2022/12/15	18	12.02	15	12.15	12.05	3	918	0.33%
2022/12/14	5	12.00	5	12.10	12.05	0	909	0.00%
2022/12/08	10	12.30	0	0.00	12.25	10	890	1.12%
2022/12/07	0	0.00	10	11.90	12.00	-10	873	-1.15%
2022/12/05	10	11.90	10	11.95	11.95	0	849	0.00%
2022/12/01	20	12.00	10	11.95	11.95	10	838	1.19%
2022/11/30	10	11.90	11	12.00	12.00	-1	830	-0.12%
2022/11/29	10	11.90	0	0.00	11.85	10	822	1.22%
2022/11/22	2	11.55	0	0.00	11.60	2	828	0.24%
2022/11/21	9	11.58	9	11.50	11.50	0	850	0.00%
2022/11/18	0	0.00	3	12.00	11.80	-3	845	-0.35%
2022/10/21	0	0.00	5	10.95	10.95	-5	861	-0.58%
2022/10/19	2	11.00	2	11.15	10.90	0	885	0.00%
2022/10/18	1	11.00	0	0.00	11.05	1	900	0.11%
2022/10/17	2	10.95	0	0.00	11.05	2	916	0.22%
2022/10/13	0	0.00	1	10.95	11.05	-1	963	-0.10%
2022/10/07	5	12.75	1	12.90	12.55	4	1,008	0.40%
2022/10/06	1	12.70	0	0.00	12.70	1	977	0.10%
2022/10/05	37	12.74	38	12.42	12.45	-1	968	-0.10%
2022/10/04	34	12.76	43	12.81	12.85	-9	942	-0.95%
2022/10/03	28	12.81	12	13.15	13.05	16	883	1.81%
2022/09/30	6	12.11	2	11.95	12.05	4	762	0.52%
2022/09/28	2	11.55	2	11.40	11.40	0	754	0.00%
2022/09/27	2	11.75	0	0.00	11.70	2	749	0.27%
2022/09/23	1	12.50	1	12.40	12.25	0	740	0.00%
2022/08/30	0	0.00	1	12.40	12.35	-1	748	-0.13%
2022/08/25	0	0.00	1	12.20	12.15	-1	839	-0.12%
2022/08/24	0	0.00	9	12.10	12.10	-9	837	-1.07%
2022/08/22	0	0.00	1	12.10	12.05	-1	850	-0.12%
2022/08/16	0	0.00	1	11.80	11.80	-1	833	-0.12%
2022/08/15	0	11.75	0	0.00	11.80	0	831	0.00%
2022/08/09	10	11.65	10	11.75	11.60	0	827	0.00%
2022/08/08	15	11.72	15	11.61	11.60	0	826	0.00%
2022/08/04	29	11.35	29	11.51	11.55	0	841	0.00%
2022/08/03	21	11.60	21	11.52	11.45	0	842	0.00%
2022/08/01	10	12.00	10	12.10	12.00	0	832	0.00%
2022/07/29	10	12.01	10	12.10	12.05	0	828	0.00%
2022/07/28	10	12.00	12	12.05	12.05	-2	824	-0.24%
2022/07/27	19	12.09	19	12.05	12.10	0	817	0.00%
2022/07/26	10	12.05	12	12.25	12.15	-2	811	-0.25%
2022/07/25	10	11.80	10	11.85	12.05	0	791	0.00%
2022/07/22	33	11.81	32	11.75	11.75	1	774	0.13%
2022/07/21	10	11.80	14	11.84	11.85	-4	765	-0.52%
2022/07/20	6	12.38	11	12.07	12.00	-5	721	-0.69%
2022/07/19	23	12.60	6	12.95	12.35	17	705	2.41%
2022/07/18	0	0.00	1	12.45	12.20	-1	637	-0.16%
2022/07/15	0	0.00	1	11.50	11.50	-1	580	-0.17%
2022/07/14	1	11.60	0	0.00	11.55	1	575	0.17%
2022/07/07	1	11.55	0	0.00	11.55	1	566	0.18%
2022/07/04	1	11.55	0	0.00	11.60	1	555	0.18%
2022/07/01	5	11.62	30	11.70	11.50	-25	559	-4.47%
2022/06/30	1	12.00	70	12.03	12.05	-69	556	-12.40%
2022/06/27	0	0.00	129	12.59	12.65	-129	562	-22.92%	大賣/鉅額交易
2022/06/23	0	0.00	6	12.35	12.25	-6	568	-1.06%
2022/06/22	0	0.00	5	12.90	12.40	-5	568	-0.88%
2022/06/21	0	0.00	31	12.58	12.65	-31	566	-5.47%
2022/06/14	3	13.50	0	0.00	13.70	3	556	0.54%
2022/06/13	5	14.10	5	13.95	13.95	0	553	0.00%
2022/06/10	4	14.00	4	13.95	13.95	0	550	0.00%
2022/06/09	8	14.00	8	13.85	13.85	0	550	0.00%
2022/06/06	2	14.45	0	0.00	14.30	2	503	0.40%
2022/06/02	0	0.00	2	13.55	13.70	-2	453	-0.44%
2022/05/31	2	13.15	0	0.00	13.05	2	465	0.43%
2022/05/30	0	0.00	5	13.15	13.10	-5	474	-1.05%
2022/05/25	5	12.40	0	0.00	12.35	5	526	0.95%
2022/04/29	0	0.00	4	13.46	13.40	-4	1,096	-0.36%
2022/04/18	0	0.00	1	13.60	13.65	-1	1,217	-0.08%
2022/04/13	1	14.15	0	0.00	14.00	1	1,227	0.08%
2022/04/11	3	13.65	6	13.62	13.65	-3	1,219	-0.25%
2022/04/07	1	13.85	1	13.90	13.75	0	1,240	0.00%
2022/04/01	1	14.15	0	0.00	14.00	1	1,234	0.08%
2022/03/31	0	0.00	1	14.00	13.90	-1	1,227	-0.08%
2022/03/25	0	0.00	1	14.00	14.00	-1	1,226	-0.08%
2022/03/23	1	14.30	0	0.00	14.15	1	1,227	0.08%
2022/03/21	0	0.00	3	14.12	14.10	-3	1,236	-0.24%
2022/03/18	5	14.10	2	14.10	14.10	3	1,245	0.24%
2022/03/17	1	14.10	0	0.00	14.15	1	1,253	0.08%
2022/03/15	2	13.88	0	0.00	13.85	2	1,254	0.16%
2022/03/10	1	14.20	0	0.00	14.05	1	1,261	0.08%
2022/02/25	1	15.30	1	14.90	14.90	0	1,243	0.00%
2022/02/24	1	15.55	1	14.60	14.75	0	1,217	0.00%
2022/02/23	11	14.75	0	0.00	14.85	11	1,124	0.98%
2022/02/22	0	0.00	2	14.55	14.55	-2	1,124	-0.18%
2022/02/21	1	15.10	0	0.00	15.05	1	1,116	0.09%
2022/02/18	11	15.61	3	15.90	15.45	8	1,099	0.73%
2022/02/17	11	15.62	11	15.40	15.60	0	1,014	0.00%
2022/02/14	1	14.15	0	0.00	14.05	1	804	0.12%
2022/02/11	1	14.25	0	0.00	14.40	1	820	0.12%
2022/02/09	0	0.00	1	14.30	14.25	-1	881	-0.11%
2022/02/08	4	14.03	0	0.00	14.20	4	899	0.44%
2022/01/26	0	0.00	105	13.91	13.90	-105	958	-10.96%	大賣/鉅額交易
2022/01/20	0	0.00	1	14.90	14.90	-1	956	-0.10%
2022/01/17	0	0.00	1	14.05	14.05	-1	941	-0.11%
2022/01/14	100	14.20	0	0.00	14.00	100	948	10.54%
2022/01/11	1	14.05	0	0.00	14.15	1	1,003	0.10%
2022/01/10	24	14.10	37	13.98	14.20	-13	1,033	-1.26%
2022/01/07	0	0.00	50	13.84	13.95	-50	1,053	-4.75%
2021/12/24	2	14.10	0	0.00	14.35	2	2,418	0.08%
2021/12/23	2	14.10	0	0.00	14.20	2	2,495	0.08%
2021/12/17	1	14.35	0	0.00	14.25	1	2,940	0.03%
2021/12/13	5	14.04	0	0.00	14.15	5	3,361	0.15%
2021/12/03	6	14.15	6	14.15	14.10	0	3,571	0.00%
2021/11/30	5.1	14.22	0	0.00	14.40	5.1	3,672	0.14%
2021/11/29	2	13.75	0	0.00	13.80	2	3,739	0.05%
2021/11/26	2	14.45	1	14.45	14.15	1	3,759	0.03%
2021/11/23	3	14.68	0	0.00	14.60	3	4,093	0.07%
2021/11/22	0	0.00	1	14.80	14.70	-1	4,132	-0.02%
2021/11/19	2	14.78	0	0.00	14.75	2	4,173	0.05%
2021/11/18	2	15.00	5	14.95	15.00	-3	4,167	-0.07%
2021/11/17	1	14.65	0	0.00	14.75	1	4,160	0.02%
2021/11/16	7.1	14.62	0	0.00	14.70	7.1	4,169	0.17%
2021/11/12	1	14.95	1	15.00	15.00	0	4,208	0.00%
2021/11/11	1	15.05	0	0.00	15.05	1	4,215	0.02%
2021/11/10	0	0.00	7	15.10	15.05	-7	4,242	-0.16%
2021/11/09	2	15.05	1	15.10	15.15	1	4,245	0.02%
2021/11/08	0	0.00	5	15.61	15.55	-5	4,218	-0.12%
2021/11/05	20	15.55	13	15.55	15.55	7	4,239	0.17%
2021/11/04	9	15.56	14	15.64	15.50	-5	4,276	-0.12%
2021/11/03	16	15.03	16	15.05	15.00	0	4,246	0.00%
2021/11/02	8	15.21	0	15.20	15.05	8	4,268	0.19%
2021/11/01	3	15.30	1	15.20	15.20	2	4,347	0.05%
2021/10/29	8	15.35	8	15.30	15.30	0	4,371	0.00%
2021/10/28	0	0.00	10	15.32	15.40	-10	4,443	-0.23%
2021/10/27	0	15.20	0	0.00	15.00	0	4,481	0.00%
2021/10/26	7	15.13	11	15.15	15.10	-4	4,510	-0.09%
2021/10/25	3	15.50	2	15.55	15.40	1	4,535	0.02%
2021/10/21	12	15.72	0	0.00	15.65	12	5,053	0.24%
2021/10/20	5	15.80	0	0.00	15.95	5	5,194	0.10%
2021/10/18	7	15.71	1	15.50	15.35	6	5,650	0.11%
2021/10/14	2	15.80	3	15.80	15.70	-1	6,395	-0.02%
2021/10/12	5	16.95	5	16.65	16.65	0	6,611	0.00%
2021/10/08	2.1	17.71	17	17.64	17.60	-14.9	6,614	-0.23%
2021/10/07	49	17.63	38	17.78	18.00	11	6,512	0.17%
2021/10/06	12	16.60	1	16.25	16.90	11	6,138	0.18%
2021/10/05	17	16.89	10	16.78	16.75	7	6,139	0.11%
2021/10/04	18	17.03	15	16.66	16.90	3	6,059	0.05%
2021/10/01	13	16.52	0	0.00	16.10	13	5,951	0.22%
2021/09/30	10	16.98	1	17.05	17.10	9	6,216	0.14%
2021/09/29	23	16.80	12	16.80	16.80	11	6,197	0.18%
2021/09/28	22.1	16.21	31	16.45	17.15	-9	6,002	-0.15%
2021/09/27	0	0.00	1	16.20	15.90	-1	5,850	-0.02%
2021/09/24	6	16.13	6	16.09	15.80	0	5,813	0.00%
2021/09/23	11	16.43	2	16.48	16.05	9	5,796	0.16%
2021/09/22	9	16.11	17	16.53	16.55	-8	5,764	-0.14%
2021/09/17	12	16.64	1	16.30	16.30	11	5,673	0.19%
2021/09/16	15	16.67	8	16.77	16.80	7	5,559	0.13%
2021/09/15	5	15.72	5	15.80	15.80	0	5,395	0.00%
2021/09/13	4	15.65	1	15.55	15.50	3	5,398	0.06%
2021/09/10	0	0.00	1	15.20	14.65	-1	5,390	-0.02%
2021/09/07	1	14.80	0	0.00	14.75	1	5,322	0.02%
2021/09/06	1	15.50	0	0.00	15.30	1	5,296	0.02%
2021/09/03	5	16.19	3	16.00	16.10	2	5,282	0.04%
2021/09/02	14	16.51	25	16.94	16.55	-11	5,263	-0.21%
2021/09/01	19	16.82	8	16.46	16.40	11	5,188	0.21%
2021/08/31	0	0.00	2	16.83	17.00	-2	5,157	-0.04%
2021/08/30	18	17.00	13	17.09	17.15	5	5,133	0.10%
2021/08/27	7	16.16	6	16.33	16.35	1	4,954	0.02%
2021/08/25	5	15.14	2	15.28	15.40	3	4,908	0.06%
2021/08/23	0	0.00	1	14.25	14.25	-1	4,991	-0.02%
2021/08/19	2	13.90	0	0.00	13.85	2	5,010	0.04%
2021/08/18	6	14.30	23	14.39	14.80	-17	4,979	-0.34%
2021/08/17	14	14.85	6	14.66	14.35	8	4,967	0.16%
2021/08/16	2	14.90	1	14.90	14.90	1	4,975	0.02%
2021/08/13	6	16.04	4	15.55	15.40	2	5,043	0.04%
2021/08/12	2	15.65	0	0.00	16.05	2	5,098	0.04%
2021/08/11	2	16.10	0	0.00	15.50	2	5,101	0.04%
2021/08/06	8	16.55	0	0.00	16.30	8	5,095	0.16%
2021/08/05	1	17.25	0	0.00	16.55	1	5,111	0.02%
2021/08/04	1	17.60	41	17.78	17.55	-40	5,124	-0.78%
2021/08/03	1	17.70	13	18.57	17.65	-12	5,141	-0.23%
2021/08/02	9	18.03	46	18.09	18.00	-37	5,095	-0.73%
2021/07/30	7	18.38	3	18.42	18.10	4	5,059	0.08%
2021/07/29	33	18.91	26	18.67	18.50	7	5,034	0.14%
2021/07/28	15	18.43	26	18.81	18.50	-11	5,028	-0.22%
2021/07/27	31	19.37	9	19.94	18.75	22	4,915	0.45%
2021/07/26	19	18.64	14	18.87	19.30	5	4,613	0.11%
2021/07/23	92	19.26	46	19.03	19.10	46	4,501	1.02%
2021/07/22	37	19.21	15	19.11	19.30	22	4,292	0.51%
2021/07/21	25	18.49	11	18.53	18.05	14	4,060	0.34%
2021/07/20	15	16.70	31	17.31	18.00	-16	3,715	-0.43%
2021/07/19	10	16.33	19	16.34	16.40	-9	3,389	-0.27%
2021/07/16	21	15.05	1	14.90	14.95	20	3,241	0.62%
2021/07/15	5	14.45	1	15.00	15.00	4	3,195	0.13%
2021/07/14	1	14.70	2	14.28	14.40	-1	3,158	-0.03%
2021/07/12	14	14.15	14	13.95	14.00	0	3,195	0.00%
2021/07/09	1	14.45	0	0.00	14.50	1	3,161	0.03%
2021/07/08	7	14.13	2	14.33	14.15	5	3,071	0.16%
2021/07/07	0	0.00	3	14.40	14.60	-3	2,907	-0.10%
2021/07/05	0	0.00	15	12.80	12.85	-15	2,533	-0.59%
2021/07/02	1	12.70	80	12.65	12.65	-79	2,539	-3.11%
2021/06/29	2	12.70	0	0.00	12.70	2	2,635	0.08%
2021/06/28	0	0.00	70	12.85	12.85	-70	2,666	-2.62%
2021/06/25	3	13.02	0	0.00	13.05	3	2,711	0.11%
2021/06/21	0	0.00	1	13.35	13.50	-1	2,680	-0.04%
2021/06/18	10	12.55	0	0.00	12.50	10	2,634	0.38%
2021/06/07	0	0.00	3	13.70	13.55	-3	2,771	-0.11%
2021/06/04	4	13.98	0	0.00	13.75	4	2,772	0.14%
2021/06/02	63	13.86	0	0.00	14.05	63	2,755	2.29%
2021/06/01	16	13.94	0	0.00	14.00	16	2,699	0.59%
2021/05/28	0	0.00	5	13.01	13.00	-5	2,582	-0.19%
2021/05/27	0	0.00	4	12.88	12.85	-4	2,600	-0.15%
2021/05/25	1	13.35	0	0.00	12.95	1	2,650	0.04%
2021/05/24	2	13.20	0	0.00	13.05	2	2,661	0.08%
2021/05/21	0	0.00	6	13.13	13.05	-6	2,666	-0.23%
2021/05/20	1	12.70	8	12.85	12.15	-7	2,656	-0.26%
2021/05/18	5	11.15	0	0.00	11.15	5	2,589	0.19%
2021/05/17	0	10.95	0	0.00	10.15	0	2,632	0.00%
2021/05/14	5	11.36	0	0.00	11.10	5	2,774	0.18%
2021/05/12	6	12.42	0	0.00	11.95	6	2,715	0.22%
2021/05/11	0	0.00	1	13.20	13.25	-1	2,677	-0.04%
2021/05/10	5	13.41	4	13.35	13.40	1	2,633	0.04%
2021/05/06	1	13.25	0	0.00	13.10	1	2,614	0.04%
2021/05/05	3	13.45	0	0.00	13.10	3	2,594	0.12%
2021/05/04	0	0.00	7	12.60	12.55	-7	2,545	-0.28%
2021/05/03	8	13.01	29	12.96	12.85	-21	2,484	-0.85%
2021/04/29	1	13.75	0	0.00	13.60	1	2,435	0.04%
2021/04/28	0	0.00	8	13.40	13.50	-8	2,396	-0.33%
2021/04/27	1	13.10	0	0.00	13.25	1	2,372	0.04%
2021/04/26	10	13.30	0	0.00	13.35	10	2,349	0.43%
2021/04/21	0	13.18	0	0.00	12.80	0	2,163	0.00%
2021/04/19	0	12.65	110	12.83	12.85	-110	2,066	-5.32%	大賣/鉅額交易
2021/04/16	2	12.40	7	12.34	12.15	-5	1,984	-0.25%
2021/04/15	0	0.00	2	12.05	12.20	-2	1,967	-0.10%
2021/04/12	0	11.95	0	0.00	11.90	0	1,924	0.00%
2021/04/08	1	11.85	1	11.90	11.85	0	1,935	0.00%
2021/04/07	0	0.00	2	12.05	11.90	-2	1,918	-0.10%
2021/04/06	1	12.45	19	11.99	12.15	-18	1,907	-0.94%
2021/04/01	4	12.18	1	12.45	12.10	3	1,853	0.16%
2021/03/31	2	12.40	1	12.25	12.30	1	1,829	0.05%
2021/03/30	2	12.28	2	12.00	12.10	0	1,794	0.00%
2021/03/26	1	11.80	0	0.00	11.80	1	1,761	0.06%
2021/03/25	0	0.00	1	11.60	11.80	-1	1,758	-0.06%
2021/03/23	8	11.78	0	0.00	11.70	8	1,761	0.45%
2021/03/22	10	12.00	0	0.00	12.00	10	1,757	0.57%
2021/03/19	1	11.85	0	0.00	11.90	1	1,737	0.06%
2021/03/17	0	0.00	1	11.95	11.70	-1	1,731	-0.06%
2021/03/16	17	11.89	3	11.95	11.80	14	1,724	0.81%
2021/03/15	1	11.60	4	11.60	11.85	-3	1,707	-0.18%
2021/03/11	3	11.40	2	11.55	11.40	1	1,693	0.06%
2021/03/09	0	0.00	3	11.00	11.30	-3	1,750	-0.17%
2021/03/05	2	11.05	0	0.00	11.00	2	2,149	0.09%
2021/03/02	4	11.15	6	11.24	11.00	-2	2,452	-0.08%
2021/02/25	0	0.00	1	11.25	11.30	-1	2,403	-0.04%
2021/02/24	0	0.00	1	11.00	10.80	-1	2,357	-0.04%
2021/02/22	2	10.93	3	10.92	11.00	-1	2,302	-0.04%
2021/02/19	3	10.15	1	10.30	10.30	2	2,217	0.09%
2021/02/18	0	0.00	1	10.20	10.20	-1	2,211	-0.05%
2021/02/17	3	10.25	3	10.30	10.30	0	2,250	0.00%
2021/02/05	15	10.92	10	10.89	10.80	5	2,201	0.23%
2021/02/02	3	10.57	11	10.40	10.30	-8	2,080	-0.38%
2021/01/28	0	0.00	1	10.15	10.30	-1	1,979	-0.05%
2021/01/27	0	0.00	2	10.10	10.00	-2	1,964	-0.10%
2021/01/25	0	0.00	5	10.00	10.00	-5	1,952	-0.26%
2021/01/12	0	0.00	1	10.00	10.00	-1	1,900	-0.05%
2021/01/11	1	10.10	0	0.00	10.10	1	1,885	0.05%
2020/12/31	10	10.30	0	0.00	10.20	10	1,804	0.55%
2020/12/23	1	9.95	0	0.00	9.96	1	2,037	0.05%
2020/12/22	0	0.00	1	10.10	10.05	-1	2,027	-0.05%
2020/12/21	8	10.10	0	0.00	10.10	8	2,002	0.40%
2020/12/14	1	10.55	2	10.36	10.50	-1	1,940	-0.05%
2020/12/11	2	10.45	1	10.50	10.25	1	1,934	0.05%
2020/12/08	0	0.00	8	10.55	10.65	-8	1,909	-0.42%
2020/12/07	1	10.66	3	10.63	10.65	-2	1,903	-0.10%
2020/12/04	1	10.85	3	10.95	10.90	-2	1,873	-0.11%
2020/12/03	4	10.84	1	10.80	10.70	3	1,833	0.16%
2020/12/02	4	11.38	2	11.45	11.15	2	1,766	0.11%
2020/12/01	4	11.90	7	12.39	11.65	-3	1,673	-0.18%
2020/11/30	2	11.60	12	11.48	11.60	-10	1,338	-0.75%
2020/11/27	2	10.60	4	10.51	10.55	-2	1,141	-0.18%
2020/11/26	2	10.35	2	10.45	10.35	0	1,084	0.00%
2020/11/25	0	0.00	1	10.00	10.05	-1	998	-0.10%
2020/11/18	5	10.00	5	9.99	9.96	0	964	0.00%
2020/11/16	8	9.98	7	10.04	10.05	1	958	0.10%
2020/11/12	2	9.68	0	0.00	9.54	2	906	0.22%
2020/11/11	0	0.00	2	9.93	9.80	-2	897	-0.22%
2020/11/10	3	9.94	14	10.18	9.95	-11	867	-1.27%
2020/10/15	2	9.32	0	0.00	9.39	2	927	0.22%
2020/10/13	0	0.00	1	9.26	9.35	-1	981	-0.10%
2020/10/12	4	9.48	6	9.61	9.45	-2	985	-0.20%
2020/10/06	2	10.05	0	0.00	9.97	2	1,015	0.20%
2020/10/05	3	9.97	3	9.90	10.00	0	1,031	0.00%
2020/09/30	20	10.51	15	10.48	10.20	5	1,051	0.48%
2020/09/29	4	9.66	9	9.93	10.05	-5	861	-0.58%
2020/09/28	3	9.51	10	9.55	9.61	-7	863	-0.81%
2020/09/25	10	9.20	0	0.00	9.36	10	882	1.13%
2020/09/23	4	9.47	2	9.53	9.52	2	921	0.22%
2020/09/22	2	9.68	0	0.00	9.68	2	943	0.21%
2020/09/18	5	9.71	6	9.81	9.75	-1	1,021	-0.10%
2020/09/17	2	9.70	2	9.82	9.78	0	1,059	0.00%
2020/09/16	0	0.00	5	9.66	9.68	-5	1,114	-0.45%
2020/09/15	3	9.67	3	9.78	9.56	0	1,175	0.00%
2020/09/14	1	9.48	2	9.55	9.66	-1	1,184	-0.08%
2020/09/11	6	9.86	5	9.98	9.71	1	1,196	0.08%
2020/09/10	0	0.00	2	9.69	9.69	-2	1,176	-0.17%
2020/09/09	0	0.00	1	9.37	9.47	-1	1,177	-0.08%
2020/09/07	1	9.50	0	0.00	9.45	1	1,210	0.08%
2020/09/03	4	9.09	0	0.00	9.07	4	1,260	0.32%
2020/09/01	2	9.36	0	0.00	9.31	2	1,440	0.14%
2020/08/24	15	9.58	0	0.00	9.47	15	1,751	0.86%
2020/08/20	7	9.35	5	9.44	9.29	2	2,042	0.10%
2020/08/14	8	9.82	0	0.00	9.83	8	2,112	0.38%
2020/08/10	2	10.00	2	10.20	10.05	0	2,134	0.00%
2020/08/07	3	9.96	0	0.00	9.96	3	2,167	0.14%
2020/08/06	2	9.96	0	0.00	10.00	2	2,202	0.09%
2020/08/05	2	9.99	0	0.00	10.00	2	2,219	0.09%
2020/07/31	3	10.00	0	0.00	10.05	3	2,262	0.13%
2020/07/30	5	10.07	0	0.00	10.10	5	2,257	0.22%
2020/07/29	0	0.00	9	10.10	10.15	-9	2,257	-0.40%
2020/07/28	20	9.89	1	9.81	9.82	19	2,256	0.84%
2020/07/27	10	9.98	0	0.00	9.82	10	2,264	0.44%
2020/07/21	4	11.18	0	0.00	11.20	4	2,197	0.18%
2020/07/20	0	0.00	20	11.20	11.35	-20	2,191	-0.91%
2020/07/16	3	10.65	0	0.00	10.70	3	2,143	0.14%
2020/07/14	1	11.20	0	0.00	10.95	1	2,154	0.05%
2020/07/13	2	11.10	2	11.00	11.05	0	2,146	0.00%
2020/07/10	0	0.00	1	10.50	10.80	-1	2,135	-0.05%
2020/07/09	41	10.71	71	10.74	10.75	-30	2,118	-1.42%
2020/07/08	1	11.05	0	0.00	11.15	1	2,077	0.05%
2020/07/06	1	11.50	1	11.60	11.50	0	2,052	0.00%
2020/07/02	0	0.00	1	11.60	11.55	-1	2,035	-0.05%
2020/07/01	1	11.65	1	11.65	11.65	0	2,019	0.00%
2020/06/30	3	11.88	2	12.03	11.75	1	2,003	0.05%
2020/06/29	1	11.95	0	0.00	11.55	1	1,970	0.05%
2020/06/24	5	11.96	5	11.75	11.80	0	1,929	0.00%
2020/06/23	6	11.97	0	0.00	11.65	6	1,900	0.32%
2020/06/22	1	11.65	0	0.00	11.90	1	1,852	0.05%
2020/06/19	0	0.00	40	11.15	11.15	-40	1,798	-2.22%
2020/06/10	1	11.95	4	12.00	12.00	-3	1,870	-0.16%
2020/06/09	3	12.30	0	0.00	12.15	3	1,865	0.16%
2020/06/08	1	12.30	2	12.38	12.55	-1	1,836	-0.05%
2020/06/03	0	0.00	1	11.80	11.80	-1	1,714	-0.06%
2020/06/02	4	12.10	3	12.05	12.00	1	1,687	0.06%
2020/06/01	0	0.00	1	11.85	11.80	-1	1,613	-0.06%
2020/05/29	12	11.52	1	11.60	11.60	11	1,575	0.70%
2020/05/28	1	11.20	12	11.18	11.20	-11	1,523	-0.72%
2020/05/27	20	11.15	0	0.00	11.35	20	1,348	1.48%
2020/05/26	20	10.20	0	0.00	10.35	20	1,248	1.60%
2020/05/25	0	0.00	1	9.25	9.90	-1	1,220	-0.08%
2020/05/18	8	9.44	0	0.00	9.28	8	1,260	0.63%
2020/05/15	132	9.59	1	9.50	9.55	131	1,268	10.33%	大買/鉅額交易
2020/05/14	30	9.78	0	0.00	9.62	30	1,282	2.34%
2020/05/13	2	10.02	0	0.00	10.15	2	1,289	0.16%
2020/05/12	0	0.00	4	9.50	9.65	-4	1,329	-0.30%
2020/05/11	8	9.53	3	9.51	9.63	5	1,323	0.38%
2020/05/04	10	8.65	0	0.00	8.62	10	1,320	0.76%
2020/04/21	0	0.00	10	8.30	8.20	-10	1,742	-0.57%
2020/04/20	0	0.00	1	8.45	8.50	-1	1,775	-0.06%
2020/04/17	1	8.44	2	8.79	8.41	-1	1,888	-0.05%
2020/04/16	2	8.33	0	0.00	8.29	2	1,885	0.11%
2020/04/15	0	0.00	5	8.10	8.29	-5	1,896	-0.26%
2020/04/13	0	0.00	2	7.88	7.86	-2	1,897	-0.11%
2020/04/10	2	8.01	0	0.00	7.97	2	1,907	0.10%
2020/04/09	15	7.97	0	0.00	7.91	15	1,908	0.79%
2020/04/08	1	7.75	0	0.00	7.77	1	1,914	0.05%
2020/03/02	1	9.75	0	0.00	9.72	1	2,500	0.04%
2020/02/27	0	0.00	1	9.85	9.88	-1	2,506	-0.04%
2020/02/24	0	0.00	1	10.05	10.05	-1	2,972	-0.03%
2020/02/21	1	10.80	0	0.00	10.45	1	3,068	0.03%
2020/02/14	0	0.00	1	11.70	11.35	-1	3,528	-0.03%
2020/02/13	3	11.50	2	11.70	11.70	1	3,659	0.03%
2020/01/17	1	14.05	1	13.75	13.25	0	4,080	0.00%
2020/01/15	1	13.60	0	0.00	13.65	1	4,020	0.02%
2020/01/14	1	13.70	0	0.00	13.75	1	4,093	0.02%
2020/01/10	5	13.65	5	13.72	13.80	0	4,099	0.00%
2020/01/07	2	13.53	0	0.00	13.60	2	4,076	0.05%
2020/01/02	1	13.80	0	0.00	13.95	1	4,102	0.02%
2019/12/27	2	14.55	0	0.00	14.45	2	4,137	0.05%
2019/12/26	1	14.60	0	0.00	14.55	1	4,144	0.02%
2019/12/25	0	0.00	1	14.75	14.75	-1	4,174	-0.02%
2019/12/19	0	0.00	1	15.75	15.55	-1	4,147	-0.02%
2019/12/18	1	15.15	0	0.00	15.45	1	4,052	0.02%
2019/12/17	0	0.00	2.1	15.14	15.05	-2.1	4,031	-0.05%
2019/12/16	2	15.00	0	0.00	15.00	2	3,982	0.05%
2019/12/13	0	0.00	1.1	14.70	14.70	-1.1	3,963	-0.03%
2019/12/12	1.2	14.89	0	0.00	14.90	1.2	3,934	0.03%
2019/12/11	0	0.00	1	14.90	14.85	-1	3,901	-0.03%
2019/12/10	0	0.00	1	15.30	15.30	-1	3,857	-0.03%
2019/12/09	0	0.00	1	16.00	15.30	-1	3,830	-0.03%
2019/12/06	4	15.71	3	15.67	15.60	1	3,763	0.03%
2019/12/05	4	15.20	13	15.32	15.10	-9	3,629	-0.25%
2019/12/04	4	14.35	5	14.42	14.35	-1	3,494	-0.03%
2019/12/03	6	14.55	0	0.00	14.55	6	3,480	0.17%
2019/12/02	4	14.90	2	14.85	14.45	2	3,458	0.06%
2019/11/29	3	15.20	3	15.17	15.10	0	3,390	0.00%
2019/11/28	6	14.82	4	14.84	15.05	2	3,305	0.06%
2019/11/26	1	13.85	0	0.00	13.85	1	3,175	0.03%
2019/11/15	1	14.30	0.2	14.35	14.35	0.8	2,465	0.03%
2019/11/14	21	15.19	21.6	15.84	14.85	-0.6	2,313	-0.03%
2019/11/13	0	0.00	7	15.83	15.85	-7	2,139	-0.33%
2019/11/11	1	14.55	1	14.35	14.25	0	1,807	0.00%
2019/11/08	0	0.00	1	13.85	14.00	-1	1,737	-0.06%
2019/11/07	1	14.00	1	13.80	14.00	0	1,720	0.00%
2019/11/06	1	14.10	0	0.00	14.10	1	1,711	0.06%
2019/11/04	0	0.00	17	13.94	14.00	-17	1,572	-1.08%
2019/10/31	4.8	13.09	54	12.43	13.05	-49.2	1,391	-3.54%
2019/10/24	50	12.13	0	0.00	12.20	50	1,275	3.92%
2019/10/23	1	12.20	2	12.08	12.05	-1	1,230	-0.08%
2019/10/22	0	0.00	4	11.18	11.25	-4	1,103	-0.36%
2019/10/21	5	11.05	2	10.75	11.05	3	1,024	0.29%
2019/10/09	0	0.00	3	9.65	9.76	-3	874	-0.34%
2019/10/08	0	0.00	5	9.48	9.50	-5	842	-0.59%
2019/10/04	0	0.00	0	9.40	9.40	0	805	0.00%
2019/10/03	0	0.00	1	9.39	9.55	-1	770	-0.13%
2019/10/01	0	0.00	5	9.38	9.25	-5	732	-0.68%
2019/09/27	0	0.00	2	8.89	8.97	-2	698	-0.29%
2019/09/26	0	0.00	2	8.71	8.77	-2	690	-0.29%
2019/09/25	0	0.00	2	8.53	8.56	-2	687	-0.29%
2019/09/23	1	8.52	0	0.00	8.43	1	692	0.14%
2019/09/10	0	0.00	2	8.19	8.30	-2	764	-0.26%
2019/08/23	1	8.00	0	0.00	8.01	1	934	0.11%
2019/08/22	3	8.14	0	0.00	8.09	3	938	0.32%
2019/08/15	5	8.50	0	0.00	8.50	5	996	0.50%
2019/08/14	3	8.75	0	0.00	8.70	3	1,006	0.30%
2019/08/08	14	8.98	3	8.62	8.67	11	1,005	1.09%
2019/08/01	3	9.40	0	0.00	9.37	3	973	0.31%
2019/07/26	0	0.00	8	9.66	9.84	-8	865	-0.92%
2019/07/25	0	0.00	2	9.40	9.40	-2	817	-0.24%
2019/07/22	0	0.00	2	9.21	9.25	-2	779	-0.26%
2019/07/19	0	0.00	2	8.65	8.76	-2	736	-0.27%
2019/07/12	0	0.00	30	8.44	8.43	-30	693	-4.32%
2019/07/11	0	0.00	20	8.37	8.42	-20	695	-2.87%
2019/07/08	2	8.20	0	0.00	8.25	2	689	0.29%
2019/06/27	0	0.00	3	8.65	8.69	-3	662	-0.45%
2019/06/20	2	8.55	0	0.00	8.50	2	661	0.30%
2019/06/18	0	0.00	1	8.87	8.98	-1	628	-0.16%
2019/06/17	1	8.89	0	0.00	8.99	1	607	0.16%
2019/06/14	0	0.00	2	8.90	8.89	-2	578	-0.35%
2019/06/13	0	0.00	2	8.62	8.67	-2	557	-0.36%
2019/06/11	0	0.00	2	8.52	8.52	-2	530	-0.38%
2019/06/04	0	0.00	2	8.49	8.42	-2	476	-0.42%
2019/05/28	0	0.00	2	8.29	8.30	-2	442	-0.45%
2019/05/22	0	0.00	2	8.14	8.14	-2	387	-0.52%
2019/05/17	3	7.70	0	0.00	7.67	3	333	0.90%
2019/05/09	0	0.00	2	7.92	7.85	-2	350	-0.57%
2019/04/17	3	7.65	0	0.00	7.64	3	299	1.00%
2019/03/26	4	7.29	0	0.00	7.30	4	228	1.75%
2019/03/05	0	0.00	5	7.43	7.44	-5	308	-1.62%
2019/02/26	0	0.00	2	7.39	7.39	-2	415	-0.48%
2019/02/21	3	7.36	0	0.00	7.39	3	419	0.71%
2019/02/20	0	0.00	11	7.37	7.40	-11	423	-2.60%
2019/02/19	0	0.00	1	7.41	7.41	-1	423	-0.24%
2019/02/18	1	7.40	0	0.00	7.40	1	424	0.24%
2019/02/15	0	0.00	2	7.44	7.44	-2	422	-0.47%
2019/02/14	0	0.00	4	7.39	7.41	-4	422	-0.95%
2019/02/13	0	0.00	3	7.38	7.35	-3	423	-0.71%
2019/01/30	17	7.59	10	7.50	7.50	7	420	1.66%
2019/01/22	3	7.23	0	0.00	7.22	3	382	0.78%
2019/01/08	5	7.30	0	0.00	7.26	5	417	1.20%
2019/01/07	5	7.20	0	0.00	7.20	5	418	1.20%
2019/01/04	3	7.16	0	0.00	7.15	3	420	0.71%
2019/01/03	2	7.20	0	0.00	7.20	2	431	0.46%
2019/01/02	5	7.20	0	0.00	7.25	5	434	1.15%
2018/12/26	10	7.23	0	0.00	7.19	10	451	2.22%
2018/12/25	3	7.25	0	0.00	7.20	3	453	0.66%
2018/12/06	10	7.38	0	0.00	7.45	10	438	2.28%
2018/12/05	7	7.56	0	0.00	7.55	7	431	1.62%
2018/11/29	2	7.70	0	0.00	7.71	2	401	0.50%
2018/11/28	0	0.00	1	7.69	7.80	-1	380	-0.26%
2018/11/27	1	7.66	2	7.86	7.85	-1	341	-0.29%
2018/11/23	0	0.00	2	7.02	7.03	-2	245	-0.82%
2018/11/16	5	6.64	0	0.00	6.65	5	224	2.22%
2018/10/30	3	6.37	0	0.00	6.36	3	201	1.49%
2018/10/25	2	6.42	0	0.00	6.45	2	196	1.02%
2018/10/11	5	6.90	0	0.00	6.57	5	184	2.71%
2018/08/06	16	7.74	0	0.00	7.73	16	269	5.94%
2018/07/19	1	7.67	0	0.00	7.67	1	264	0.38%
2018/07/17	2	7.70	0	0.00	7.72	2	268	0.74%
2018/07/10	3	7.63	0	0.00	7.62	3	266	1.12%
2018/06/08	0	0.00	5	8.00	8.00	-5	370	-1.35%
2018/06/06	5	8.04	1	8.02	8.00	4	370	1.08%
2018/05/31	0	0.00	2	7.79	7.80	-2	356	-0.56%
2018/05/30	2	7.81	0	0.00	7.81	2	355	0.56%
2018/05/25	50	7.88	0	0.00	7.86	50	354	14.12%
2018/05/24	1	7.85	0	0.00	7.85	1	353	0.28%
2018/04/11	2	8.02	0	0.00	7.95	2	586	0.34%
2018/04/03	0	0.00	4	8.21	8.10	-4	568	-0.70%
2018/03/28	0	0.00	11	7.77	7.76	-11	505	-2.18%
2018/03/26	0	0.00	11	7.91	7.88	-11	482	-2.28%
2018/03/13	0	0.00	7	7.78	7.76	-7	458	-1.53%
2018/03/05	2	7.66	0	0.00	7.65	2	467	0.43%
2018/02/07	0	0.00	5	7.81	7.78	-5	463	-1.08%
2018/02/06	14	7.79	0	0.00	7.63	14	472	2.96%
2018/01/31	3	8.12	0	0.00	8.15	3	463	0.65%
2018/01/19	0	0.00	4	8.52	8.47	-4	412	-0.97%
2018/01/16	0	0.00	2	8.03	8.05	-2	293	-0.68%