夆典 (3052)-永豐金券商分點個股進出

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

夆典

(3052)

可現股當沖

股價
11.95
漲跌
--
漲幅
0.00%
成交量
138張
產業
上市營建類股
97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

夆典 (3052)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	22	11.95	5	11.95	11.95	17	334	5.08%
2024/12/02	2	12.00	0	11.95	11.95	2	343	0.58%
2024/11/29	0	0.00	1	11.95	12.00	-1	346	-0.29%
2024/11/28	5	12.00	0	0.00	12.00	5	351	1.42%
2024/11/27	0	0.00	1	12.05	12.00	-1	356	-0.28%
2024/11/26	11	12.05	0	0.00	12.05	11	359	3.06%
2024/11/25	1	12.05	5.1	12.05	12.10	-4.1	363	-1.13%
2024/11/22	28	12.09	0	0.00	12.05	28	371	7.53%
2024/11/21	24	12.05	40.8	12.05	12.10	-16.8	392	-4.28%
2024/11/20	4	12.06	0	12.10	12.10	4	411	0.97%
2024/11/19	1	11.95	0	0.00	12.00	1	435	0.23%
2024/11/18	0	12.00	0	0.00	12.00	0	449	0.00%
2024/11/14	11	11.88	1	11.85	11.80	10	463	2.16%
2024/11/13	12	11.70	0	0.00	11.75	12	479	2.51%
2024/11/11	0	0.00	1	11.85	11.85	-1	490	-0.20%
2024/11/08	0	11.80	1.2	11.77	11.80	-1.2	497	-0.24%
2024/11/07	0	11.80	3	11.80	11.80	-3	507	-0.59%
2024/11/05	0	0.00	1	11.80	11.75	-1	528	-0.19%
2024/11/01	0	0.00	0.1	11.65	11.75	-0.1	616	-0.01%
2024/10/29	1	11.85	1	11.90	11.85	0	669	0.00%
2024/10/28	0	0.00	1	12.00	11.90	-1	701	-0.14%
2024/10/24	6	12.10	14	12.03	12.00	-8	780	-1.03%
2024/10/23	1	12.05	0	0.00	12.00	1	802	0.12%
2024/10/21	0	0.00	3	12.05	12.05	-3	970	-0.31%
2024/10/18	0	0.00	31	12.10	12.05	-31	1,135	-2.73%
2024/10/16	0	0.00	4.1	12.06	12.10	-4.1	1,150	-0.35%
2024/10/14	0	11.95	1	12.00	12.00	-1	1,156	-0.09%
2024/10/11	0	12.15	0	0.00	12.00	0	1,157	0.00%
2024/10/09	0	12.25	0	0.00	12.10	0	1,179	0.00%
2024/10/04	5	12.09	0	0.00	12.10	5	1,208	0.41%
2024/10/01	0	12.25	0	0.00	12.25	0	1,210	0.00%
2024/09/30	1	12.25	12	12.25	12.30	-11	1,213	-0.91%
2024/09/27	3	12.18	3.5	12.25	12.20	-0.5	1,219	-0.04%
2024/09/26	23	12.28	3	12.23	12.20	20	1,224	1.63%
2024/09/25	3	12.22	0	0.00	12.20	3	1,229	0.24%
2024/09/24	0	0.00	3	12.15	12.10	-3	1,229	-0.24%
2024/09/23	0	0.00	1	12.10	12.15	-1	1,230	-0.08%
2024/09/20	5	12.29	0	12.35	12.25	5	1,232	0.41%
2024/09/19	0	0.00	0	12.40	12.40	0	1,233	0.00%
2024/09/18	2	12.38	0	0.00	12.35	2	1,225	0.16%
2024/09/16	0	12.25	2	12.35	12.40	-2	1,226	-0.16%
2024/09/10	0	0.00	5	12.00	12.00	-5	1,242	-0.40%
2024/09/09	0	0.00	15	11.96	12.00	-15	1,245	-1.20%
2024/09/05	5	12.06	1	12.00	11.95	4	1,264	0.32%
2024/09/04	0	12.00	4	12.01	12.10	-4	1,284	-0.31%
2024/09/03	0.3	12.30	3	12.30	12.25	-2.7	1,306	-0.21%
2024/08/29	1	12.45	0	0.00	12.40	1	1,316	0.08%
2024/08/28	0	12.60	0	0.00	12.50	0	1,319	0.00%
2024/08/27	0	12.65	0	0.00	12.55	0	1,355	0.00%
2024/08/22	3	13.35	90	13.32	13.35	-87	1,371	-6.34%
2024/08/21	0.6	13.40	127.7	13.48	13.35	-127.1	1,361	-9.33%	大賣/鉅額交易
2024/08/20	0.5	13.50	151	13.49	13.50	-150.5	1,360	-11.07%	大賣/鉅額交易
2024/08/19	15	13.50	37	13.51	13.55	-22	1,398	-1.57%
2024/08/16	0	0.00	135.3	13.41	13.40	-135.3	1,406	-9.62%	大賣/鉅額交易
2024/08/15	0	13.55	34	13.40	13.30	-34	1,439	-2.36%
2024/08/14	0	0.00	40	13.29	13.20	-40	1,456	-2.75%
2024/08/13	1	13.20	0	0.00	13.20	1	1,510	0.07%
2024/08/09	0	0.00	77	13.11	13.15	-77	1,529	-5.03%
2024/08/08	0	0.00	13	12.86	12.90	-13	1,535	-0.85%
2024/08/07	1	13.05	10	12.82	13.05	-9	1,552	-0.58%
2024/08/06	153	12.35	15	12.52	12.65	138	1,573	8.77%	大買/鉅額交易
2024/08/05	13	12.75	10.1	12.87	12.65	2.9	1,547	0.19%
2024/08/02	6	13.83	35	13.74	13.65	-29	1,525	-1.90%
2024/08/01	6	14.05	70	14.12	14.10	-64	1,552	-4.12%
2024/07/31	3	13.83	56	14.07	14.10	-53	1,564	-3.39%
2024/07/30	1	14.00	95	14.08	14.10	-94	1,579	-5.95%
2024/07/29	66	14.05	109.2	14.09	14.00	-43.2	1,603	-2.69%	大賣/
2024/07/26	6	13.78	4.6	13.84	13.85	1.4	1,590	0.08%
2024/07/23	7	14.16	174.2	14.17	14.00	-167.2	1,616	-10.34%	大賣/鉅額交易
2024/07/22	8.2	13.88	49	14.05	13.90	-40.8	1,571	-2.60%
2024/07/19	39.1	13.90	18.1	13.90	13.85	21	1,517	1.39%
2024/07/18	1	13.25	0	0.00	13.25	1	1,382	0.07%
2024/07/16	0.1	13.15	1	13.15	13.15	-0.9	1,580	-0.06%
2024/07/12	1	13.00	2.1	13.10	13.10	-1.1	1,832	-0.06%
2024/07/11	1	13.00	21	13.05	13.05	-20	1,859	-1.08%
2024/07/10	1	13.20	9	13.25	13.20	-8	1,868	-0.43%
2024/07/09	0	13.40	0	13.15	13.05	0	1,880	0.00%
2024/07/08	0	13.30	2	13.35	13.25	-2	1,880	-0.11%
2024/07/03	0	0.00	17	13.25	13.20	-17	2,039	-0.83%
2024/07/01	0	0.00	8.5	13.17	13.15	-8.5	2,093	-0.41%
2024/06/28	0	13.30	0	13.35	13.15	0	2,132	0.00%
2024/06/27	1	13.10	0	0.00	13.10	1	2,192	0.05%
2024/06/26	1	13.30	0	0.00	13.15	1	2,271	0.04%
2024/06/25	19	13.19	4	13.10	13.20	15	2,285	0.66%
2024/06/24	1	13.30	1	13.25	13.20	0	2,319	0.00%
2024/06/21	10.1	13.20	0	13.25	13.25	10.1	2,330	0.43%
2024/06/20	6	13.20	0	0.00	13.20	6	2,336	0.26%
2024/06/19	0	0.00	7	13.23	13.20	-7	2,333	-0.30%
2024/06/18	0	0.00	0	13.19	13.20	0	2,331	0.00%
2024/06/17	6	13.20	1.1	13.20	13.15	4.9	2,332	0.21%
2024/06/14	0	0.00	4	13.35	13.20	-4	2,336	-0.17%
2024/06/13	3	13.18	34	13.15	13.10	-31	2,345	-1.32%
2024/06/12	0.1	13.09	25	13.09	13.15	-24.9	2,394	-1.04%
2024/06/11	0	0.00	4	13.50	13.30	-4	2,390	-0.17%
2024/06/07	16	13.70	4.1	13.54	13.70	11.9	2,383	0.50%
2024/06/06	13	13.30	6	13.37	13.30	7	2,362	0.30%
2024/06/05	7	13.40	0	0.00	13.30	7	2,383	0.29%
2024/06/04	0	13.48	0	0.00	13.55	0	2,401	0.00%
2024/06/03	22	13.44	0	0.00	13.55	22	2,406	0.91%
2024/05/31	23	13.35	5	13.40	13.50	18	2,424	0.74%
2024/05/30	1.1	13.05	6.1	13.14	13.00	-5.1	2,407	-0.21%
2024/05/28	0	13.10	44	13.09	13.05	-44	2,403	-1.83%
2024/05/27	7	12.86	16	12.91	12.90	-9	2,403	-0.37%
2024/05/24	2	12.90	1	12.85	12.85	1	2,405	0.04%
2024/05/23	51.4	12.91	2.1	13.05	12.85	49.2	2,390	2.06%
2024/05/22	16	13.36	0	0.00	13.35	16	2,348	0.68%
2024/05/21	11	13.46	0	0.00	13.45	11	2,343	0.47%
2024/05/20	10	13.80	7	13.85	13.80	3	2,312	0.13%
2024/05/17	5	13.45	15	13.64	13.70	-10	2,284	-0.44%
2024/05/16	6	13.28	0	0.00	13.30	6	2,233	0.27%
2024/05/15	7	13.15	0	13.20	13.15	7	2,233	0.31%
2024/05/14	18.3	13.10	36	13.10	13.10	-17.7	2,247	-0.79%
2024/05/13	10	13.10	3	13.15	13.15	7	2,249	0.31%
2024/05/10	67	13.39	7	13.35	13.35	60	2,245	2.67%
2024/05/09	2.2	13.05	4	13.13	13.00	-1.9	2,229	-0.08%
2024/05/08	0.1	13.10	33	13.11	13.05	-32.9	2,220	-1.48%
2024/05/07	0.4	13.38	13	13.34	13.25	-12.6	2,209	-0.57%
2024/05/06	8.3	13.83	132	13.77	13.65	-123.7	2,185	-5.66%	大賣/鉅額交易
2024/05/03	4	13.97	144	13.99	13.90	-140	2,147	-6.52%	大賣/鉅額交易
2024/05/02	5	13.73	132	13.85	13.90	-127	2,103	-6.04%	大賣/鉅額交易
2024/04/30	4.2	13.89	131	13.75	13.65	-126.8	2,076	-6.10%	大賣/鉅額交易
2024/04/29	25	14.10	68	14.34	14.05	-43	2,036	-2.11%
2024/04/26	40.2	13.91	166	13.82	13.90	-125.8	1,991	-6.32%	大賣/鉅額交易
2024/04/25	11	13.84	145	13.95	13.85	-134	1,957	-6.85%	大賣/鉅額交易
2024/04/24	19	14.02	186	13.97	13.95	-167	1,932	-8.64%	大賣/鉅額交易
2024/04/23	4.3	13.73	162	13.75	13.90	-157.7	1,913	-8.24%	大賣/鉅額交易
2024/04/22	67.5	14.44	223	14.35	13.80	-155.5	1,875	-8.29%	大賣/鉅額交易
2024/04/19	43.7	13.82	187	13.89	14.00	-143.3	1,726	-8.30%	大賣/鉅額交易
2024/04/18	34	13.93	47.5	13.99	14.10	-13.5	1,624	-0.83%
2024/04/17	3	13.45	0	13.40	13.35	3	1,526	0.20%
2024/04/16	4.1	13.17	43	13.22	12.95	-38.9	1,496	-2.60%
2024/04/15	8	13.48	14	13.42	13.40	-6	1,462	-0.41%
2024/04/12	0	13.28	0	0.00	13.40	0	1,446	0.00%
2024/04/11	9	13.32	15	13.49	13.15	-6	1,426	-0.42%
2024/04/10	3	13.75	271.6	13.75	13.80	-268.6	1,345	-19.95%	大賣/鉅額交易
2024/04/09	25.1	13.57	141	13.54	13.65	-115.9	1,300	-8.91%	大賣/鉅額交易
2024/04/08	15	13.58	146.1	13.63	13.55	-131.1	1,249	-10.49%	大賣/鉅額交易
2024/04/03	19	13.54	100.3	13.44	13.45	-81.3	1,216	-6.69%
2024/04/02	134	13.56	114	13.48	13.50	20	1,188	1.68%	大買/大賣/
2024/04/01	22.8	13.51	166	13.43	13.45	-143.2	1,145	-12.51%	大賣/鉅額交易
2024/03/29	28.3	13.38	170	13.39	13.35	-141.8	1,083	-13.08%	大賣/鉅額交易
2024/03/28	2	12.95	118.7	12.90	12.90	-116.7	1,008	-11.57%	大賣/鉅額交易
2024/03/27	22	12.85	112	12.90	12.90	-90	985	-9.13%	大賣/
2024/03/26	2	12.48	43	12.56	12.50	-41	945	-4.34%
2024/03/25	0	12.64	45	12.55	12.55	-45	934	-4.81%
2024/03/22	0	12.63	23.1	12.55	12.50	-23	928	-2.48%
2024/03/21	0	12.65	56	12.62	12.65	-56	933	-6.00%
2024/03/20	2	12.55	0	0.00	12.55	2	933	0.21%
2024/03/19	3	12.50	0	0.00	12.50	3	956	0.31%
2024/03/18	11.2	12.29	10.2	12.34	12.50	1	968	0.10%
2024/03/15	37	12.54	18	12.71	12.35	19	952	2.00%
2024/03/14	1	13.00	0	0.00	13.00	1	890	0.11%
2024/03/13	1	13.05	0	12.95	13.05	1	883	0.11%
2024/03/12	17	13.11	72	13.02	13.05	-55	873	-6.30%
2024/03/11	0	13.03	67.8	12.96	13.05	-67.8	857	-7.91%
2024/03/08	16	12.75	66	12.83	12.75	-50	832	-6.00%
2024/03/07	14	12.85	67	12.79	12.95	-53	810	-6.54%
2024/03/06	3	12.92	78	12.94	12.85	-75	801	-9.36%
2024/03/05	5.1	12.68	538	12.62	12.80	-532.9	775	-68.73%	大賣/鉅額交易
2024/03/04	12	12.72	42	12.72	12.75	-30	756	-3.96%
2024/03/01	105	12.75	54	12.76	12.70	51	750	6.80%	大買/
2024/02/29	186.5	12.43	37	12.47	12.45	149.5	738	20.25%	大買/鉅額交易
2024/02/27	189.1	12.49	38	12.50	12.45	151.1	729	20.72%	大買/鉅額交易
2024/02/26	33	12.55	29	12.50	12.50	4	730	0.55%
2024/02/23	13	12.64	23	12.60	12.55	-10	726	-1.38%
2024/02/22	9	12.73	35	12.67	12.70	-26	719	-3.61%
2024/02/21	80	12.65	41.4	12.60	12.60	38.6	706	5.46%
2024/02/20	33	12.60	0	0.00	12.60	33	697	4.74%
2024/02/19	41	12.54	0	0.00	12.65	41	692	5.92%
2024/02/16	49	12.43	3	12.55	12.55	46	683	6.73%
2024/02/15	44	12.40	30	12.30	12.40	14	665	2.11%
2024/02/05	33	12.50	1	12.60	12.60	32	649	4.93%
2024/02/02	19	12.46	81	12.41	12.50	-62	634	-9.78%
2024/02/01	83	12.42	80	12.42	12.40	3	612	0.49%
2024/01/31	101	12.26	0	0.00	12.20	101	592	17.04%	大買/鉅額交易
2024/01/30	153.1	12.37	0	0.00	12.30	153.1	586	26.13%	大買/鉅額交易
2024/01/29	151	12.44	58	12.37	12.50	93	575	16.16%	大買/
2024/01/26	82.9	12.13	3	12.20	12.10	79.9	548	14.56%
2024/01/25	106	12.09	0	0.00	12.10	106	539	19.64%	大買/鉅額交易
2024/01/24	123	12.17	0	0.00	12.05	123	532	23.08%	大買/鉅額交易
2024/01/23	72	12.10	16	12.10	12.05	56	513	10.91%
2024/01/22	60	12.00	0	0.00	12.05	60	507	11.82%
2024/01/19	89	11.84	0	0.00	11.95	89	502	17.72%
2024/01/18	66	11.93	0	0.00	11.80	66	499	13.20%
2024/01/17	86	11.98	3	11.95	11.90	83	495	16.73%
2024/01/16	80	12.12	0	0.00	12.00	80	484	16.51%
2024/01/15	100	12.20	0	0.00	12.15	100	494	20.23%
2024/01/12	59	12.16	7	12.15	12.15	52	484	10.74%
2024/01/11	8	12.22	14	12.21	12.15	-6	474	-1.26%
2024/01/10	1	11.60	0	0.00	11.60	1	430	0.23%
2024/01/08	2	11.83	0	0.00	11.80	2	434	0.46%
2024/01/05	1	11.80	2	11.80	11.80	-1	433	-0.23%
2024/01/04	2	11.80	0	0.00	11.80	2	436	0.46%
2023/12/29	0	0.00	0.3	11.90	11.90	-0.3	432	-0.08%
2023/12/25	2	11.85	0	0.00	11.80	2	431	0.46%
2023/12/21	0	0.00	3	11.98	11.95	-3	422	-0.71%
2023/12/20	0	0.00	0	11.80	11.90	0	424	-0.01%
2023/12/19	0	0.00	0	11.70	11.90	0	422	-0.01%
2023/12/18	0	12.10	0.2	11.98	11.95	-0.2	421	-0.05%
2023/12/15	0	0.00	0.1	12.00	12.10	-0.1	411	-0.02%
2023/12/14	1.2	12.02	17	12.02	12.05	-15.8	402	-3.92%
2023/12/13	51	11.89	20.1	11.92	11.90	30.9	371	8.32%
2023/12/11	0	0.00	5	11.55	11.55	-5	348	-1.44%
2023/12/08	0	0.00	0.2	11.50	11.55	-0.2	346	-0.06%
2023/12/07	2	11.50	5.4	11.55	11.55	-3.4	346	-0.99%
2023/12/06	0	0.00	1	11.60	11.60	-1	338	-0.30%
2023/12/04	0	0.00	0.3	11.65	11.55	-0.3	335	-0.09%
2023/11/30	0	11.45	0	0.00	11.50	0	337	0.00%
2023/11/27	0	0.00	5	11.40	11.55	-5	338	-1.48%
2023/11/24	0	11.45	0	0.00	11.30	0	334	0.00%
2023/11/20	0	0.00	2	11.10	11.15	-2	395	-0.51%
2023/11/16	1	11.05	20	11.10	11.10	-19	398	-4.77%
2023/11/14	0.2	11.00	0	0.00	11.00	0.2	409	0.04%
2023/11/13	17.1	10.98	0	0.00	11.00	17.1	425	4.03%
2023/11/10	1	11.20	0	0.00	11.20	1	432	0.23%
2023/11/09	0	0.00	2	11.33	11.35	-2	436	-0.46%
2023/11/07	0	11.40	17	11.38	11.35	-17	555	-3.06%
2023/11/02	3	11.18	12	11.18	11.15	-9	585	-1.54%
2023/11/01	2	11.10	0	11.15	11.15	2	635	0.31%
2023/10/31	26	11.12	0	0.00	11.10	26	674	3.85%
2023/10/30	0	0.00	4	11.18	11.15	-4	694	-0.58%
2023/10/27	5	11.19	0	0.00	11.15	5	711	0.70%
2023/10/26	9	11.16	1	11.20	11.20	8	723	1.11%
2023/10/25	3	11.35	0	0.00	11.35	3	723	0.41%
2023/10/24	2	11.28	9	11.40	11.30	-7	725	-0.97%
2023/10/23	22	11.48	9	11.43	11.25	13	725	1.79%
2023/10/19	4.1	10.95	20	11.02	11.00	-15.9	720	-2.21%
2023/10/18	12	10.91	0	0.00	10.90	12	721	1.66%
2023/10/17	1	11.05	20.2	11.10	11.05	-19.2	720	-2.67%
2023/10/16	0.1	11.25	0	0.00	11.15	0.1	738	0.01%
2023/10/13	0	0.00	3	11.25	11.30	-3	758	-0.40%
2023/10/11	2.4	11.28	0	0.00	11.30	2.4	869	0.28%
2023/10/04	0.1	11.43	1	11.40	11.35	-0.9	1,004	-0.09%
2023/10/03	0	0.00	5	11.50	11.45	-5	1,005	-0.50%
2023/10/02	3.2	11.61	10	11.50	11.50	-6.8	1,005	-0.68%
2023/09/28	9	11.64	6	11.63	11.55	3	1,007	0.30%
2023/09/27	2	11.55	0	0.00	11.55	2	1,006	0.20%
2023/09/26	10	11.65	3	11.65	11.60	7	1,011	0.69%
2023/09/25	0	11.75	1	11.70	11.65	-1	1,014	-0.10%
2023/09/22	8	11.53	4	11.60	11.55	4	1,013	0.39%
2023/09/21	5	11.46	0	0.00	11.50	5	1,015	0.49%
2023/09/13	0	0.00	11	11.55	11.60	-11	1,033	-1.06%
2023/09/12	5	11.45	0	0.00	11.55	5	1,040	0.48%
2023/09/11	1	11.45	0	0.00	11.45	1	1,048	0.10%
2023/09/08	0	0.00	1	11.40	11.35	-1	1,052	-0.09%
2023/09/07	2	11.50	5	11.40	11.40	-3	1,073	-0.28%
2023/09/06	0	0.00	5	11.52	11.50	-5	1,073	-0.47%
2023/09/05	0	11.60	105	11.61	11.65	-105	1,071	-9.80%	大賣/鉅額交易
2023/09/04	3	11.60	8	11.69	11.65	-5	1,068	-0.47%
2023/09/01	0	0.00	86	11.55	11.55	-86	1,068	-8.05%
2023/08/31	0	11.63	1	11.65	11.55	-1	1,065	-0.09%
2023/08/30	5	11.40	0	0.00	11.45	5	1,099	0.45%
2023/08/29	12.1	11.35	2	11.33	11.35	10.1	1,109	0.91%
2023/08/28	6	11.59	3	11.67	11.55	3	1,093	0.28%
2023/08/25	1	12.45	7	12.46	12.40	-6	1,065	-0.56%
2023/08/24	1	12.25	14.5	12.33	12.20	-13.5	1,040	-1.30%
2023/08/21	0	0.00	2	12.35	12.30	-2	1,042	-0.19%
2023/08/18	0	0.00	2	12.50	12.40	-2	1,041	-0.19%
2023/08/17	1	12.45	3	12.40	12.45	-2	1,054	-0.19%
2023/08/16	13	12.35	0	0.00	12.35	13	1,047	1.24%
2023/08/15	0	0.00	10	12.10	12.20	-10	1,039	-0.96%
2023/08/14	3	12.15	2	12.15	12.05	1	1,046	0.10%
2023/08/11	36.1	12.46	31	12.20	12.10	5.1	1,036	0.49%
2023/08/10	0	13.20	5	13.25	13.20	-5	958	-0.52%
2023/08/09	0.1	13.35	18	13.32	13.40	-17.9	975	-1.84%
2023/08/08	0	0.00	19	13.46	13.55	-19	978	-1.94%
2023/08/07	24.3	13.62	32	13.60	13.60	-7.7	968	-0.80%
2023/08/04	123	13.31	55	13.33	13.35	68	918	7.40%	大買/
2023/08/02	3	13.00	17	13.15	12.90	-14	880	-1.59%
2023/08/01	12	13.18	19	13.15	13.35	-7	863	-0.81%
2023/07/31	4	12.94	2	12.95	12.90	2	848	0.24%
2023/07/28	1	13.00	0	0.00	12.90	1	839	0.12%
2023/07/27	0	0.00	1	12.95	12.95	-1	839	-0.12%
2023/07/26	1.1	12.80	0	0.00	12.80	1.1	842	0.13%
2023/07/25	2	12.77	6	12.83	12.75	-4	845	-0.47%
2023/07/20	0	0.00	18.1	13.04	13.05	-18.1	817	-2.21%
2023/07/19	6	13.20	25	13.07	13.05	-19	812	-2.34%
2023/07/18	0	0.00	55.1	13.21	13.15	-55.1	796	-6.92%
2023/07/17	26	13.24	25	13.33	13.10	1	774	0.13%
2023/07/14	26	13.20	32	13.14	13.20	-6	721	-0.84%
2023/07/13	8	12.70	22	12.70	12.65	-14	666	-2.10%
2023/07/12	12	12.75	5	12.66	12.65	7	656	1.07%
2023/07/11	18.1	12.83	37	12.62	12.90	-18.9	631	-2.99%
2023/07/07	1	12.05	1	12.15	12.00	0	556	0.00%
2023/07/06	1	12.15	9	12.15	12.10	-8	559	-1.43%
2023/07/05	0	0.00	1	12.20	12.15	-1	559	-0.18%
2023/07/03	0	0.00	1	12.25	12.25	-1	570	-0.18%
2023/06/30	2	12.30	10	12.25	12.25	-8	574	-1.39%
2023/06/29	3	12.18	14	12.20	12.15	-11	570	-1.93%
2023/06/26	0	0.00	2	12.30	12.20	-2	567	-0.35%
2023/06/20	0	0.00	5	12.15	12.15	-5	564	-0.89%
2023/06/19	1	12.15	14	12.15	12.10	-13	562	-2.31%
2023/06/16	8	12.25	0	0.00	12.25	8	554	1.44%
2023/06/15	0	0.00	5	12.43	12.35	-5	547	-0.91%
2023/06/14	0	0.00	20	12.45	12.40	-20	541	-3.70%
2023/06/13	7	12.42	0	0.00	12.45	7	537	1.30%
2023/06/12	0	0.00	8	12.20	12.20	-8	515	-1.55%
2023/06/09	10.3	12.25	3	12.25	12.25	7.3	516	1.41%
2023/06/08	1	12.20	0	0.00	12.15	1	517	0.19%
2023/06/07	6.2	12.23	0	12.25	12.20	6.2	516	1.20%
2023/06/06	1.4	12.31	20	12.40	12.35	-18.7	517	-3.61%
2023/06/05	117.7	12.46	0	12.55	12.35	117.7	513	22.90%	大買/鉅額交易
2023/06/02	16.2	12.10	0	12.05	12.20	16.2	479	3.38%
2023/06/01	0	0.00	22.1	11.95	11.95	-22.1	469	-4.71%
2023/05/31	4	11.96	10.6	11.90	11.95	-6.6	474	-1.39%
2023/05/30	0	0.00	0.1	12.00	11.95	-0.1	480	-0.01%
2023/05/29	2	11.85	1.1	11.95	11.95	0.9	505	0.18%
2023/05/26	28.5	11.75	12.2	11.98	11.75	16.3	503	3.24%
2023/05/25	2.3	12.15	3	12.10	12.15	-0.7	503	-0.14%
2023/05/24	3	12.15	2	12.23	12.15	1	499	0.20%
2023/05/23	1.1	12.26	0	0.00	12.25	1.1	494	0.22%
2023/05/22	2	12.10	12	12.01	12.10	-10	471	-2.13%
2023/05/19	9	11.82	2.3	11.85	11.75	6.7	460	1.45%
2023/05/18	16	11.82	7.5	11.80	11.70	8.5	453	1.87%
2023/05/17	27	12.00	0	0.00	11.95	27	436	6.18%
2023/05/16	26	12.13	1.1	12.10	12.00	24.9	427	5.82%
2023/05/15	44.7	11.96	5	11.97	11.90	39.7	404	9.81%
2023/05/12	6	11.69	6	11.59	11.75	0	376	0.00%
2023/05/10	4	11.33	0	0.00	11.35	4	356	1.12%
2023/05/09	5	11.45	0	0.00	11.35	5	353	1.42%
2023/05/08	14	11.60	0	0.00	11.60	14	349	4.01%
2023/05/05	2	11.50	0	0.00	11.50	2	346	0.58%
2023/05/02	0	0.00	6	11.45	11.50	-6	333	-1.80%
2023/04/28	0	0.00	1	11.30	11.25	-1	325	-0.31%
2023/04/26	11	11.05	1	11.10	11.15	10	319	3.13%
2023/04/25	2	11.10	0	0.00	11.15	2	317	0.63%
2023/04/24	0	11.20	0	0.00	11.15	0	318	0.00%
2023/04/21	2	11.10	0	0.00	11.10	2	315	0.64%
2023/04/20	0	11.33	0	0.00	11.20	0	311	0.00%
2023/04/19	5	11.19	4	11.23	11.15	1	305	0.33%
2023/04/18	0	11.41	2	11.30	11.30	-2	299	-0.67%
2023/04/17	0	0.00	1	11.30	11.30	-1	295	-0.34%
2023/04/13	6	11.15	0	0.00	11.10	6	283	2.12%
2023/04/12	0	0.00	1	11.05	11.05	-1	265	-0.38%
2023/04/11	7	11.04	1	11.00	11.05	6	259	2.32%
2023/04/10	1	11.05	3	11.05	11.05	-2	249	-0.80%
2023/04/07	0	0.00	96	11.00	11.00	-96	243	-39.45%
2023/04/06	0.1	10.90	105.6	10.95	11.00	-105.5	241	-43.74%	大賣/鉅額交易
2023/03/31	0	0.00	1.7	11.03	11.05	-1.7	225	-0.76%
2023/03/30	0	11.20	0	0.00	11.00	0	220	0.00%
2023/03/29	0	11.10	0	0.00	11.00	0	219	0.00%
2023/03/28	0	11.00	0	0.00	11.05	0	216	0.00%
2023/03/27	1	11.05	3	11.05	11.05	-2	214	-0.93%
2023/03/24	3	11.05	10	11.07	11.05	-7	212	-3.29%
2023/03/23	0	11.10	0	0.00	11.10	0	211	0.00%
2023/03/22	1	11.15	0	0.00	11.15	1	209	0.48%
2023/03/21	2	11.20	0	0.00	11.15	2	214	0.93%
2023/03/20	0	11.48	0	0.00	11.20	0	212	0.00%
2023/03/17	3	11.32	0	0.00	11.15	3	210	1.43%
2023/03/16	0	11.05	2	10.95	10.95	-2	206	-0.97%
2023/03/15	0	11.18	1.2	11.06	11.05	-1.2	204	-0.58%
2023/03/14	1	11.05	0	0.00	11.00	1	205	0.49%
2023/03/13	1	10.95	0.5	11.05	10.90	0.5	200	0.25%
2023/03/08	1	11.25	0.1	11.29	11.10	0.9	189	0.45%
2023/03/07	0	0.00	0	11.35	11.15	0	190	0.00%
2023/03/06	10	11.40	0	0.00	11.25	10	189	5.29%
2023/03/03	11	11.29	0	0.00	11.25	11	185	5.94%
2023/03/02	6	11.30	0	0.00	11.35	6	181	3.31%
2023/03/01	97.1	11.51	1	11.50	11.30	96.1	173	55.57%
2023/02/24	1	10.90	0	0.00	10.95	1	147	0.68%
2023/02/23	0	0.00	3	10.65	10.90	-3	139	-2.15%
2023/02/21	0	10.45	0	0.00	10.50	0	121	0.00%
2023/02/17	0	0.00	2	10.45	10.45	-2	123	-1.62%
2023/02/16	0	10.50	0	0.00	10.45	0	124	0.00%
2023/02/15	0	10.47	1	10.40	10.45	-1	126	-0.79%
2023/02/14	0	0.00	0.1	10.40	10.40	-0.1	126	-0.05%
2023/02/13	0	10.48	1.1	10.40	10.40	-1.1	128	-0.84%
2023/02/09	0	10.53	0	0.00	10.45	0	127	0.00%
2023/02/06	2	10.45	3	10.45	10.50	-1	126	-0.81%
2023/02/03	0	10.40	0	10.40	10.45	0	126	0.00%
2023/02/02	0.1	10.40	0	0.00	10.40	0.1	124	0.04%
2023/02/01	15	10.40	1	10.40	10.35	14	123	11.36%
2023/01/30	5	10.38	3	10.35	10.40	2	122	1.63%
2023/01/17	1	10.30	0	0.00	10.30	1	120	0.83%
2023/01/13	3.1	10.45	0	0.00	10.45	3.1	120	2.55%
2023/01/12	4	10.45	0	10.45	10.40	4	120	3.33%
2023/01/11	8	10.40	0	0.00	10.45	8	119	6.71%
2023/01/10	0	0.00	3	10.35	10.40	-3	119	-2.50%
2023/01/06	2	10.35	0	0.00	10.35	2	119	1.67%
2023/01/05	11	10.34	7	10.31	10.35	4	120	3.33%
2023/01/03	0	10.35	0	0.00	10.40	0	121	0.00%
2022/12/27	0	10.40	0	0.00	10.30	0	123	0.00%
2022/12/20	0	0.00	2	10.35	10.45	-2	131	-1.52%
2022/12/16	0	10.40	4.8	10.39	10.40	-4.8	133	-3.61%
2022/12/15	0	0.00	0.1	10.47	10.45	-0.1	136	-0.04%
2022/12/14	2	10.50	1	10.45	10.50	1	136	0.73%
2022/12/09	0	0.00	0.1	10.35	10.35	-0.1	129	-0.08%
2022/12/07	6	10.38	1	10.35	10.40	5	130	3.86%
2022/12/02	0	10.25	1	10.40	10.35	-1	127	-0.76%
2022/11/29	1	10.30	0	0.00	10.35	1	126	0.79%
2022/11/24	0	10.10	0	0.00	10.05	0	125	0.00%
2022/11/22	0	10.18	0	0.00	10.05	0	125	0.00%
2022/11/15	0	10.35	0	0.00	10.10	0	130	0.00%
2022/11/09	0	0.00	5	10.00	10.05	-5	137	-3.63%
2022/11/08	0	0.00	9	10.00	10.00	-9	137	-6.54%
2022/11/04	0	0.00	5	9.87	9.88	-5	138	-3.60%
2022/11/03	0	9.99	0	0.00	9.88	0	140	0.00%
2022/11/02	0	0.00	8	9.87	9.86	-8	140	-5.69%
2022/10/31	0	10.00	0	0.00	9.85	0	140	0.00%
2022/10/20	1	9.85	1	9.80	9.85	0	148	0.00%
2022/10/18	13	9.91	0	0.00	9.87	13	147	8.84%
2022/10/12	0	0.00	3	9.91	9.92	-3	149	-2.00%
2022/10/06	0	9.91	0	0.00	9.91	0	151	0.00%
2022/09/30	0	0.00	1	9.84	9.84	-1	158	-0.63%
2022/09/26	0	10.25	0	0.00	10.10	0	148	0.00%
2022/09/23	0	10.35	0	0.00	10.25	0	149	0.00%
2022/09/16	0	0.00	0.2	10.30	10.35	-0.2	147	-0.12%
2022/09/15	0	0.00	0.6	10.35	10.30	-0.6	147	-0.43%
2022/09/14	0	10.25	0.1	10.30	10.25	-0.1	147	-0.08%
2022/09/13	0	10.35	0.1	10.35	10.25	-0.1	148	-0.04%
2022/09/12	1	10.30	0	0.00	10.30	1	148	0.68%
2022/09/07	0	0.00	1.1	10.21	10.30	-1.1	150	-0.76%
2022/09/02	1	10.35	1	10.30	10.35	0	148	0.01%
2022/09/01	1	10.35	11.1	10.30	10.35	-10.1	142	-7.09%
2022/08/31	0	10.40	0	0.00	10.40	0	141	0.00%
2022/08/30	6	10.35	3	10.33	10.35	3	139	2.15%
2022/08/29	0	10.40	5	10.33	10.35	-5	136	-3.65%
2022/08/25	8	10.55	0	0.00	10.55	8	131	6.07%
2022/08/24	1	10.50	1	10.45	10.55	0	141	0.00%
2022/08/23	0	10.45	2	10.45	10.55	-2	140	-1.43%
2022/08/18	0	0.00	3	10.47	10.55	-3	134	-2.23%
2022/08/16	0	10.40	0	0.00	10.40	0	124	0.01%
2022/08/12	1	10.35	0	0.00	10.35	1	125	0.79%
2022/08/11	1	10.30	0	0.00	10.35	1	126	0.79%
2022/08/10	1	10.25	3	10.30	10.25	-2	125	-1.60%
2022/08/09	5	10.30	0	0.00	10.30	5	124	4.03%
2022/08/08	1	10.25	0	0.00	10.30	1	127	0.79%
2022/08/05	3	10.27	9	10.25	10.30	-6	128	-4.67%
2022/08/04	1	10.25	2	10.15	10.30	-1	134	-0.75%
2022/08/03	1	10.20	1	10.20	10.30	0	134	0.00%
2022/08/02	1	10.30	2	10.25	10.30	-1	133	-0.75%
2022/07/28	1	10.15	1	10.30	10.40	0	134	0.00%
2022/07/27	3	10.20	2	10.15	10.40	1	133	0.75%
2022/07/26	3	10.05	0	0.00	10.40	3	131	2.28%
2022/07/25	1	10.05	3	10.00	10.10	-2	129	-1.54%
2022/07/22	1	10.05	0	0.00	10.10	1	129	0.77%
2022/07/21	0	10.50	0	0.00	10.10	0	132	0.00%
2022/07/20	0	0.00	3	9.96	10.00	-3	131	-2.28%
2022/07/19	2	10.00	1	9.97	10.00	1	131	0.76%
2022/07/18	2	9.99	2	9.97	9.99	0	132	0.00%
2022/07/15	1	9.99	2	9.97	9.99	-1	132	-0.75%
2022/07/14	1	9.98	1	9.98	9.99	0	134	0.00%
2022/07/13	0	0.00	2	9.95	10.00	-2	129	-1.54%
2022/07/12	0	9.70	0	0.00	9.75	0	126	0.00%
2022/07/11	1	9.92	1	9.88	9.93	0	128	0.00%
2022/07/08	1	9.99	3	9.98	9.96	-2	134	-1.49%
2022/07/07	2	10.00	7	9.98	10.00	-5	138	-3.62%
2022/07/06	0	0.00	3	9.98	10.00	-3	140	-2.13%
2022/07/05	2	10.08	0	0.00	10.05	2	145	1.38%
2022/07/04	1	9.99	0	0.00	10.00	1	148	0.67%
2022/07/01	8	10.06	2	10.00	10.00	6	149	4.00%
2022/06/29	0.3	10.20	0	0.00	10.20	0.3	147	0.18%
2022/06/27	1	10.30	0	0.00	10.25	1	153	0.65%
2022/06/24	11	10.25	0	0.00	10.25	11	155	7.08%
2022/06/23	3	10.15	0	0.00	10.25	3	156	1.92%
2022/06/22	0	11.00	0	0.00	10.25	0	157	0.00%
2022/06/17	0	10.20	0	0.00	10.25	0	171	0.01%
2022/06/15	5	10.15	0	10.20	10.15	5	169	2.94%
2022/06/14	0	10.75	0	0.00	10.20	0	170	0.00%
2022/06/07	0	0.00	7	10.10	10.20	-7	181	-3.86%
2022/06/02	0	0.00	9	10.25	10.25	-9	183	-4.89%
2022/06/01	13	10.00	0	0.00	10.30	13	190	6.81%
2022/05/31	2	10.30	0	0.00	10.30	2	184	1.09%
2022/05/30	5	10.30	4	10.25	10.30	1	183	0.54%
2022/05/27	0	0.00	8	10.25	10.30	-8	182	-4.37%
2022/05/24	0	10.25	2	10.30	10.25	-2	183	-1.09%
2022/05/23	0	0.00	1.1	10.06	10.25	-1.1	182	-0.60%
2022/05/19	1	9.97	0	0.00	10.15	1	181	0.55%
2022/05/16	6	10.00	0	0.00	10.10	6	189	3.17%
2022/05/12	0	0.00	4	9.99	10.00	-4	187	-2.13%
2022/05/11	0	10.05	0	0.00	10.00	0	184	0.01%
2022/05/05	5	10.05	5	10.10	10.10	0	197	0.00%
2022/04/28	0	10.20	0	0.00	10.05	0	208	0.00%
2022/04/27	0	10.10	0	0.00	10.05	0	208	0.00%
2022/04/26	0	10.10	0	0.00	10.15	0	207	0.00%
2022/04/25	0.1	10.20	0	0.00	10.05	0.1	210	0.05%
2022/04/19	0	0.00	1	10.30	10.30	-1	218	-0.46%
2022/04/18	0	0.00	1	10.30	10.30	-1	222	-0.45%
2022/04/14	0	10.82	0	0.00	10.45	0	232	0.00%
2022/04/13	0	10.45	0	0.00	10.40	0	231	0.00%
2022/04/12	2	10.35	0	0.00	10.35	2	228	0.88%
2022/04/11	0	10.40	0	0.00	10.35	0	228	0.00%
2022/04/08	0	0.00	10	10.30	10.30	-10	226	-4.42%
2022/04/07	0	10.45	0	0.00	10.20	0	229	0.00%
2022/04/06	0	10.30	0	0.00	10.30	0	228	0.00%
2022/04/01	0	10.38	0	0.00	10.25	0	228	0.00%
2022/03/29	0.1	10.40	0	0.00	10.35	0.1	222	0.05%
2022/03/28	0	10.40	0	0.00	10.30	0	220	0.00%
2022/03/18	0	10.35	0	0.00	10.30	0	210	0.00%
2022/03/17	0	10.30	2	10.25	10.30	-2	211	-0.94%
2022/03/16	0	0.00	9	10.25	10.25	-9	210	-4.27%
2022/03/15	0	10.22	0	0.00	10.15	0	211	0.00%
2022/03/11	2	10.20	0	0.00	10.20	2	213	0.93%
2022/03/10	0.1	10.35	0	0.00	10.25	0.1	212	0.03%
2022/03/09	0	10.50	0	0.00	10.25	0	208	0.00%
2022/03/07	0	10.43	0	0.00	10.30	0	208	0.00%
2022/02/23	0.1	10.65	0	0.00	10.35	0.1	233	0.04%
2022/02/22	0	10.60	0	0.00	10.35	0	235	0.01%
2022/02/18	0.2	10.63	0	0.00	10.55	0.2	241	0.09%
2022/02/07	0	10.70	0	0.00	10.35	0	238	0.00%
2022/01/25	0.2	10.46	0	0.00	10.20	0.2	239	0.06%
2022/01/24	0	10.80	0	0.00	10.35	0	240	0.00%
2022/01/21	0.1	10.70	0	0.00	10.45	0.1	243	0.02%
2022/01/19	0	10.78	0	0.00	10.50	0	247	0.00%
2022/01/18	0	0.00	10	10.55	10.55	-10	249	-4.00%
2022/01/14	1.2	10.56	10	10.50	10.55	-8.8	246	-3.57%
2022/01/13	0.4	10.85	0	0.00	10.55	0.4	242	0.16%
2022/01/11	0	10.70	3	10.62	10.65	-3	239	-1.24%
2021/12/22	0	10.65	0	0.00	10.55	0	230	0.00%
2021/12/20	0	10.65	0	0.00	10.45	0	231	0.00%
2021/12/15	0	0.00	2	10.60	10.60	-2	236	-0.85%
2021/12/10	0	10.75	0	0.00	10.65	0	239	0.00%
2021/12/08	0	10.65	0	0.00	10.70	0	240	0.00%
2021/12/01	0	0.00	13	10.65	10.75	-13	255	-5.08%
2021/11/30	0	0.00	2	10.65	10.60	-2	255	-0.78%
2021/11/29	0	10.65	0	0.00	10.65	0	257	0.00%
2021/11/26	0	0.00	1	10.80	10.75	-1	255	-0.39%
2021/11/25	5	10.85	0	0.00	10.85	5	254	1.96%
2021/11/24	3	10.80	1	10.75	10.80	2	251	0.80%
2021/11/22	6	10.85	0	0.00	10.80	6	260	2.31%
2021/11/17	2	10.83	0	0.00	10.75	2	251	0.80%
2021/11/12	0	0.00	2	10.80	10.70	-2	254	-0.79%
2021/11/11	20	10.83	0	0.00	10.85	20	253	7.89%
2021/11/01	0	0.00	2	10.70	10.85	-2	270	-0.74%
2021/10/29	1	10.55	0	0.00	10.70	1	268	0.37%
2021/10/27	0	0.00	1	10.50	10.50	-1	261	-0.38%
2021/10/13	1	10.40	3	10.40	10.35	-2	308	-0.65%
2021/10/04	1	10.50	0	0.00	10.50	1	337	0.30%
2021/10/01	0	0.00	1	10.60	10.65	-1	338	-0.30%
2021/09/23	9	10.75	0	0.00	10.75	9	357	2.51%
2021/09/22	13	10.70	0	0.00	10.70	13	362	3.58%
2021/09/17	14	10.70	0	0.00	10.70	14	363	3.85%
2021/09/14	0	0.00	9	10.80	10.80	-9	372	-2.41%
2021/09/13	0	0.00	13	10.75	10.75	-13	376	-3.45%
2021/09/10	0	0.00	13	10.75	10.75	-13	380	-3.42%
2021/09/09	12	10.75	0	0.00	10.75	12	381	3.14%
2021/09/07	1	10.90	0	0.00	10.90	1	380	0.26%
2021/09/06	11	11.00	0	0.00	11.00	11	382	2.88%
2021/09/03	12	11.10	0	0.00	11.10	12	385	3.11%
2021/08/30	0	0.00	11	11.15	11.15	-11	403	-2.73%
2021/08/25	1	11.95	0	0.00	11.95	1	445	0.22%
2021/08/24	10	11.90	0	0.00	11.90	10	464	2.15%
2021/08/13	0	0.00	12	11.70	11.70	-12	500	-2.40%
2021/08/12	0	0.00	12	11.75	11.75	-12	501	-2.39%
2021/08/09	2	12.20	0	0.00	12.20	2	543	0.37%
2021/08/06	11	12.25	0	0.00	12.25	11	565	1.95%
2021/08/05	11	12.20	0	0.00	12.20	11	589	1.87%
2021/08/04	0	0.00	1	12.05	12.05	-1	642	-0.16%
2021/08/02	1	12.00	0	0.00	12.10	1	704	0.14%
2021/07/27	0	0.00	1	12.25	12.00	-1	791	-0.13%
2021/07/26	1	12.20	2	12.15	12.20	-1	828	-0.12%
2021/07/16	0	0.00	2	11.95	12.00	-2	1,102	-0.18%
2021/06/29	0	0.00	10	12.20	12.20	-10	1,470	-0.68%
2021/06/24	10	12.35	0	0.00	12.35	10	1,526	0.66%
2021/06/23	0	12.35	0	0.00	12.20	0	1,620	0.00%
2021/06/18	0	0.00	0	12.40	12.40	0	1,666	0.00%
2021/06/11	0	0.00	2	12.55	12.55	-2	1,756	-0.11%
2021/06/10	0	0.00	11	12.65	12.65	-11	1,790	-0.61%
2021/06/09	0	0.00	11	12.60	12.60	-11	1,795	-0.61%
2021/06/04	12	12.85	0	0.00	12.85	12	1,837	0.65%
2021/06/03	12	12.90	0	0.00	12.90	12	1,838	0.65%
2021/06/01	0	0.00	10	12.70	12.70	-10	1,810	-0.55%
2021/05/28	0	0.00	12	11.85	11.85	-12	1,797	-0.67%
2021/05/27	0	0.00	12	11.75	11.75	-12	1,804	-0.66%
2021/05/25	0	0.00	5	11.85	11.90	-5	1,835	-0.27%
2021/05/17	0	0.00	22	10.80	10.85	-22	1,871	-1.18%
2021/05/14	5	11.60	0	0.00	11.60	5	1,845	0.27%
2021/05/13	1	11.55	0	0.00	11.55	1	1,824	0.05%
2021/05/12	0	0.00	21	12.04	11.95	-21	1,800	-1.17%
2021/05/10	0	0.00	0.5	13.35	13.35	-0.5	1,715	-0.03%
2021/05/04	0	0.00	0	13.15	13.25	0	1,689	0.00%
2021/05/03	0	0.00	2	14.00	13.90	-2	1,649	-0.12%
2021/04/29	15	14.95	83	14.70	14.65	-68	1,621	-4.19%
2021/04/28	3	14.65	55	14.69	14.70	-52	1,578	-3.29%
2021/04/27	1	14.60	0	0.00	14.55	1	1,543	0.06%
2021/04/23	0	0.00	2	14.20	14.20	-2	1,464	-0.14%
2021/04/22	0	0.00	58	14.60	14.35	-58	1,448	-4.00%
2021/04/21	2	14.55	0	0.00	14.50	2	1,387	0.14%
2021/04/20	0	0.00	2	14.38	14.40	-2	1,344	-0.15%
2021/04/19	1	14.00	4	14.03	14.10	-3	1,304	-0.23%
2021/04/13	0	13.67	0	0.00	13.45	0	1,243	0.00%
2021/04/12	6	13.60	0	0.00	13.60	6	1,230	0.49%
2021/04/09	1	13.70	0	0.00	13.60	1	1,220	0.08%
2021/04/07	0	13.65	0	0.00	13.35	0	1,181	0.00%
2021/04/06	0	0.00	5	13.25	13.30	-5	1,178	-0.42%
2021/04/01	1	13.20	0	0.00	13.20	1	1,186	0.08%
2021/03/31	0	0.00	0.3	13.15	13.25	-0.3	1,184	-0.02%
2021/03/30	0	13.95	0	0.00	13.35	0	1,172	0.00%
2021/03/26	7	13.29	0	0.00	13.25	7	1,203	0.58%
2021/03/25	11	14.03	0	0.00	14.05	11	1,281	0.86%
2021/03/23	0	14.15	0	0.00	13.90	0	1,502	0.00%
2021/03/22	0	0.00	1	13.80	14.00	-1	1,493	-0.07%
2021/03/19	1	13.70	0	0.00	13.70	1	1,459	0.07%
2021/03/15	0	0.00	5	13.55	13.50	-5	1,576	-0.32%
2021/03/09	5	13.25	0	0.00	13.30	5	1,847	0.27%
2021/03/08	0	0.00	2	13.20	13.15	-2	2,076	-0.10%
2021/02/26	0	0.00	3	13.25	13.25	-3	2,710	-0.11%
2021/02/25	5	13.15	0	0.00	13.20	5	2,698	0.19%
2021/02/23	0	0.00	5	13.20	13.20	-5	2,682	-0.19%
2021/02/05	0	0.00	1	12.20	12.15	-1	2,713	-0.04%
2021/01/22	0	0.00	1	11.90	11.85	-1	2,722	-0.04%
2021/01/14	0	0.00	27	12.79	12.70	-27	2,672	-1.01%
2021/01/06	5	12.85	0	0.00	12.80	5	2,658	0.19%
2020/12/29	7	13.23	0	0.00	13.15	7	2,584	0.27%
2020/12/22	0	0.00	10	13.15	12.90	-10	2,535	-0.39%
2020/12/21	12	13.96	0	0.00	13.40	12	2,519	0.48%
2020/12/14	17	12.30	0	0.00	12.40	17	2,164	0.79%
2020/12/11	1	12.25	1	12.20	12.50	0	2,157	0.00%
2020/12/10	10	12.95	0	0.00	12.90	10	2,085	0.48%
2020/12/07	0	0.00	11	13.70	13.20	-11	1,965	-0.56%
2020/12/04	0	0.00	64	13.82	13.60	-64	1,908	-3.35%
2020/12/03	1	14.20	108	13.98	13.50	-107	1,849	-5.78%	大賣/鉅額交易
2020/12/02	3	14.77	2	14.90	14.40	1	1,710	0.06%
2020/12/01	2	14.35	2	14.15	14.90	0	1,502	0.00%
2020/11/30	1	13.05	6	12.90	13.55	-5	1,108	-0.45%
2020/11/27	0	0.00	4	12.35	12.35	-4	925	-0.43%
2020/11/23	0	0.00	4	12.15	12.00	-4	950	-0.42%
2020/11/18	2	11.95	4	11.95	11.95	-2	962	-0.21%
2020/11/03	0	0.00	20	10.90	10.95	-20	1,451	-1.38%
2020/10/29	0	0.00	10	11.05	11.10	-10	1,486	-0.67%
2020/10/28	0	0.00	30	11.20	11.15	-30	1,511	-1.98%
2020/10/27	2	11.25	0	0.00	11.25	2	1,562	0.13%
2020/10/22	2	11.25	0	0.00	11.25	2	1,591	0.13%
2020/10/20	0	0.00	30	11.05	11.40	-30	1,635	-1.83%
2020/10/19	2	11.05	10	11.00	11.05	-8	1,610	-0.50%
2020/10/16	2	10.95	0	0.00	10.95	2	1,622	0.12%
2020/10/15	0	0.00	30	11.10	11.05	-30	1,639	-1.83%
2020/10/14	0	0.00	20	11.10	11.10	-20	1,644	-1.22%
2020/10/13	1	10.95	0	0.00	10.95	1	1,673	0.06%
2020/10/12	1	11.05	0	0.00	11.05	1	1,691	0.06%
2020/10/08	3	11.05	10	11.10	11.05	-7	1,767	-0.40%
2020/10/06	1	11.15	0	0.00	11.15	1	1,912	0.05%
2020/10/05	1	11.10	0	0.00	11.10	1	1,925	0.05%
2020/09/30	0	11.10	0	0.00	11.10	0	1,952	0.00%
2020/09/29	3	11.05	0	0.00	11.05	3	1,980	0.15%
2020/09/25	1	10.75	0	0.00	10.75	1	2,061	0.05%
2020/09/24	5	11.05	0	0.00	10.95	5	2,085	0.24%
2020/09/23	5	11.65	0	0.00	11.40	5	2,084	0.24%
2020/09/22	0	0.00	10	11.75	11.75	-10	2,078	-0.48%
2020/09/21	3	11.90	0	0.00	11.90	3	2,090	0.14%
2020/09/16	0	0.00	8	11.88	11.90	-8	2,143	-0.37%
2020/09/11	5	11.80	0	0.00	11.80	5	2,450	0.20%
2020/09/08	0	0.00	10	12.10	12.05	-10	2,560	-0.39%
2020/09/04	1	12.15	30	12.20	12.10	-29	2,628	-1.10%
2020/08/14	3	11.95	10	12.70	12.00	-7	2,665	-0.26%
2020/08/13	0	0.00	10	12.90	12.75	-10	2,501	-0.40%
2020/08/12	0	0.00	20	12.70	12.75	-20	2,489	-0.80%
2020/08/10	3	12.90	3	12.70	12.70	0	2,374	0.00%
2020/08/07	0	0.00	27	12.60	12.65	-27	2,334	-1.16%
2020/08/06	5	12.60	33	12.65	12.60	-28	2,311	-1.21%
2020/08/05	5	12.60	0	0.00	12.60	5	2,306	0.22%
2020/08/03	0	0.00	10	12.55	12.50	-10	2,286	-0.44%
2020/07/31	0	0.00	114	12.37	12.40	-114	2,260	-5.04%	大賣/鉅額交易
2020/07/30	0	0.00	40	12.10	12.05	-40	2,211	-1.81%
2020/07/28	3	11.75	0	0.00	11.80	3	2,210	0.14%
2020/07/27	9	11.73	24	11.78	12.00	-15	2,209	-0.68%
2020/07/24	6	12.10	0	0.00	12.00	6	2,196	0.27%
2020/07/23	0	0.00	10	12.30	12.30	-10	2,175	-0.46%
2020/07/20	0	0.00	11	12.34	12.40	-11	2,150	-0.51%
2020/07/10	60	12.05	0	0.00	12.15	60	1,919	3.13%
2020/07/09	80	12.33	1	12.20	12.25	79	1,906	4.14%
2020/07/08	0	0.00	2	12.45	12.40	-2	1,884	-0.11%
2020/07/07	10	12.55	1	12.55	12.35	9	1,862	0.48%
2020/07/06	4	12.26	30	12.37	12.40	-26	1,837	-1.41%
2020/07/03	0	0.00	1	12.25	12.10	-1	1,825	-0.05%
2020/07/02	12	12.15	1	12.10	12.10	11	1,796	0.61%
2020/07/01	0	0.00	20	12.00	11.95	-20	1,767	-1.13%
2020/06/29	5	11.55	0	0.00	11.60	5	1,720	0.29%
2020/06/23	1	11.90	0	0.00	11.90	1	1,682	0.06%
2020/06/22	0	0.00	50	12.16	12.05	-50	1,654	-3.02%
2020/06/19	10	12.28	30	12.05	12.20	-20	1,556	-1.29%
2020/06/18	96	12.36	0	0.00	12.50	96	1,470	6.53%
2020/06/17	20	12.05	1	12.20	11.90	19	1,361	1.40%
2020/06/15	1	11.40	0	0.00	11.80	1	1,305	0.08%
2020/06/11	0	0.00	58	12.05	11.75	-58	1,255	-4.62%
2020/06/10	1	12.30	180	12.26	12.20	-179	1,222	-14.64%	大賣/鉅額交易
2020/06/09	10	11.35	0	0.00	12.00	10	1,101	0.91%
2020/06/08	8	11.15	0	0.00	11.25	8	1,070	0.75%
2020/06/03	0	0.00	5	11.55	11.55	-5	1,059	-0.47%
2020/06/02	0	0.00	5	11.10	11.15	-5	1,036	-0.48%
2020/06/01	25	10.93	0	0.00	11.15	25	1,034	2.42%
2020/05/29	10	10.80	0	0.00	10.80	10	1,021	0.98%
2020/05/28	90	10.75	0	0.00	10.80	90	1,022	8.80%
2020/05/27	35	10.83	0	0.00	10.85	35	1,018	3.44%
2020/05/26	65.7	10.81	0	0.00	10.85	65.7	1,031	6.37%
2020/05/25	64	10.87	0	0.00	11.00	64	1,024	6.25%
2020/05/22	98	10.99	0	0.00	10.95	98	1,031	9.50%
2020/05/21	78	11.27	0	0.00	11.20	78	1,020	7.64%
2020/05/19	57	10.47	0	0.00	10.55	57	997	5.71%
2020/05/18	65	10.36	0	0.00	10.40	65	989	6.57%
2020/05/15	25	10.25	0	0.00	10.40	25	990	2.52%
2020/05/07	0	0.00	5	10.80	10.80	-5	937	-0.53%
2020/04/30	0	0.00	10	11.00	11.00	-10	933	-1.07%
2020/04/21	15	10.00	0	0.00	10.00	15	1,002	1.50%
2020/04/20	0	0.00	1	10.30	10.25	-1	999	-0.10%
2020/04/17	0	0.00	4	10.15	10.15	-4	1,011	-0.40%
2020/04/15	1	10.05	0	0.00	10.10	1	1,002	0.10%
2020/04/13	0	10.25	0	0.00	10.00	0	993	0.00%
2020/04/08	12	9.95	0	0.00	10.05	12	972	1.23%
2020/04/07	0	0.00	25	9.35	9.45	-25	936	-2.67%
2020/04/06	0	9.38	0	0.00	9.37	0	927	0.00%
2020/03/26	2	9.20	0	0.00	9.23	2	925	0.22%
2020/03/16	25	9.48	0	0.00	9.03	25	928	2.69%
2020/03/05	0	0.00	10	12.10	12.15	-10	963	-1.04%
2020/02/27	0	0.00	20	12.06	12.00	-20	1,023	-1.95%
2020/02/21	0	0.00	20	12.85	12.85	-20	1,007	-1.99%
2020/02/10	20	12.15	0	0.00	12.20	20	1,054	1.90%
2020/02/07	0	0.00	20	12.50	12.40	-20	1,047	-1.91%
2020/01/07	0	0.00	70	11.96	12.05	-70	959	-7.29%
2019/12/31	0	0.00	51	12.10	12.15	-51	989	-5.15%
2019/12/30	0	0.00	33	12.10	12.10	-33	1,008	-3.27%
2019/12/27	0	0.00	35	12.03	12.10	-35	1,012	-3.46%
2019/12/26	0	0.00	28	12.08	12.05	-28	1,032	-2.71%
2019/12/24	0	0.00	33	12.05	12.00	-33	1,195	-2.76%
2019/12/17	0	0.00	1	11.75	11.75	-1	1,259	-0.08%
2019/12/16	0	0.00	1	11.80	11.65	-1	1,264	-0.08%
2019/12/13	0	0.00	18	12.00	11.60	-18	1,317	-1.37%
2019/12/12	0	0.00	1	12.25	12.15	-1	1,332	-0.08%
2019/12/11	0	0.00	78	12.27	12.35	-78	1,337	-5.83%
2019/12/09	0	0.00	1	13.05	13.10	-1	1,213	-0.08%
2019/12/06	0	0.00	5	13.20	13.00	-5	1,238	-0.40%
2019/12/03	2	13.50	28	13.40	13.15	-26	1,372	-1.89%
2019/12/02	0	0.00	29	13.25	13.15	-29	1,375	-2.11%
2019/11/29	0	0.00	21	13.00	13.00	-21	1,538	-1.37%
2019/11/27	20	13.08	36	13.15	13.00	-16	1,811	-0.88%
2019/11/21	0	0.00	18	12.50	12.65	-18	1,774	-1.01%
2019/11/19	0	0.00	18	12.55	12.60	-18	1,754	-1.03%
2019/11/18	0	0.00	43	12.67	12.70	-43	1,753	-2.45%
2019/11/07	0	0.00	26	12.50	12.30	-26	1,726	-1.51%
2019/11/06	0	0.00	8	12.60	12.55	-8	1,729	-0.46%
2019/10/31	0	0.00	20	12.15	12.20	-20	1,768	-1.13%
2019/10/30	2	12.20	2	12.35	12.10	0	1,761	0.00%
2019/10/29	0	0.00	16	12.50	12.35	-16	1,737	-0.92%
2019/10/28	0	0.00	14	12.71	12.70	-14	1,723	-0.81%
2019/10/25	0	0.00	21	12.85	12.85	-21	1,720	-1.22%
2019/10/24	0	0.00	18	12.90	12.95	-18	1,717	-1.05%
2019/10/23	0	0.00	24	12.70	12.85	-24	1,713	-1.40%
2019/10/22	0	0.00	41	12.95	12.90	-41	1,701	-2.41%
2019/10/21	5	13.10	37	13.08	13.05	-32	1,689	-1.89%
2019/10/17	0	0.00	26	12.65	12.70	-26	1,669	-1.56%
2019/10/16	0	0.00	27	12.55	12.80	-27	1,661	-1.63%
2019/10/15	0	0.00	20	12.60	12.55	-20	1,645	-1.22%
2019/10/14	0	0.00	16	12.65	12.60	-16	1,640	-0.98%
2019/10/09	1	12.65	0	0.00	12.65	1	1,634	0.06%
2019/10/08	0	0.00	46	12.69	12.55	-46	1,624	-2.83%
2019/10/07	1	12.90	27	12.97	12.90	-26	1,596	-1.63%
2019/10/04	0	0.00	17	13.00	13.00	-17	1,587	-1.07%
2019/10/03	0	0.00	21	13.20	13.20	-21	1,561	-1.35%
2019/10/02	0	0.00	38	13.22	13.30	-38	1,551	-2.45%
2019/10/01	0	0.00	153	13.34	13.15	-153	1,523	-10.04%	大賣/鉅額交易
2019/09/27	5	12.83	126	12.76	13.00	-121	1,419	-8.52%	大賣/鉅額交易
2019/09/26	0	0.00	15	12.50	12.40	-15	1,341	-1.12%
2019/09/25	0	0.00	23	12.55	12.40	-23	1,329	-1.73%
2019/09/23	40	12.13	9	12.55	12.10	31	1,277	2.43%
2019/09/20	2	12.30	11	12.45	12.40	-9	1,244	-0.72%
2019/09/18	110	12.16	39	12.47	12.10	71	1,210	5.87%	大買/
2019/09/17	8	12.46	34	12.46	12.45	-26	1,144	-2.27%
2019/09/11	20	12.25	0	0.00	12.00	20	1,055	1.89%
2019/09/10	50	11.57	0	0.00	11.70	50	1,024	4.88%
2019/09/09	23	11.98	0	0.00	11.95	23	995	2.31%
2019/09/06	50	12.29	16	12.33	12.30	34	953	3.57%
2019/09/05	10	11.40	33	11.40	11.60	-23	858	-2.68%
2019/09/04	66	11.15	0	0.00	11.40	66	830	7.95%
2019/09/03	76	11.52	25	11.53	11.50	51	790	6.45%
2019/09/02	51	11.15	31	11.20	11.20	20	606	3.30%
2019/08/22	0	0.00	46	8.98	8.98	-46	276	-16.66%
2019/08/13	49	9.60	0	0.00	9.40	49	240	20.35%
2019/07/24	0	0.00	10	8.43	8.45	-10	133	-7.47%
2019/07/23	0	0.00	5	8.45	8.42	-5	134	-3.71%
2019/07/22	0	0.00	15	8.46	8.47	-15	133	-11.22%
2019/07/19	0	0.00	11	8.46	8.46	-11	136	-8.05%
2019/07/18	0	0.00	10	8.42	8.42	-10	137	-7.29%
2019/04/25	0	0.00	1	8.25	8.24	-1	130	-0.76%
2019/04/24	0	0.00	5	8.25	8.27	-5	127	-3.91%
2019/04/23	1	8.30	0	0.00	8.28	1	125	0.80%
2019/04/22	0	0.00	4	8.35	8.28	-4	124	-3.21%
2019/04/16	0	0.00	0.9	8.31	8.38	-0.9	118	-0.78%
2019/03/14	0	0.00	0.6	8.51	8.55	-0.6	104	-0.57%
2018/11/16	1	8.73	0	0.00	8.79	1	668	0.15%
2018/10/16	0	0.00	5	9.04	9.03	-5	660	-0.76%
2018/10/15	0	0.00	4	9.02	9.04	-4	658	-0.61%
2018/10/12	10	8.69	1	9.01	8.96	9	659	1.37%
2018/10/11	0	0.00	34	8.58	8.63	-34	650	-5.23%
2018/10/09	7	9.13	0	0.00	9.11	7	637	1.10%
2018/10/05	6	9.13	10	9.18	9.14	-4	632	-0.63%
2018/10/04	0	0.00	2	9.18	9.13	-2	620	-0.32%
2018/10/03	1	9.29	0	0.00	9.15	1	614	0.16%
2018/10/01	4	9.17	0	0.00	9.17	4	593	0.67%
2018/09/27	1	9.01	0	0.00	9.03	1	584	0.17%
2018/09/25	2	9.11	0	0.00	9.07	2	582	0.34%
2018/09/21	4	9.08	0	0.00	9.06	4	586	0.68%
2018/09/19	1	9.07	0	0.00	9.10	1	583	0.17%
2018/09/18	2	9.06	0	0.00	9.04	2	588	0.34%
2018/09/17	6	9.75	0	0.00	9.77	6	587	1.02%
2018/09/13	5	9.80	0	0.00	9.78	5	635	0.79%
2018/09/12	6	9.80	0	0.00	9.78	6	615	0.98%
2018/09/03	10	9.93	0	0.00	10.00	10	512	1.95%
2018/08/31	2	9.72	0	0.00	9.67	2	438	0.46%
2018/08/28	1	9.48	0	0.00	9.49	1	416	0.24%
2018/08/02	0	0.00	5	9.32	9.29	-5	412	-1.21%
2018/07/09	8	9.18	0	0.00	9.18	8	552	1.45%
2018/07/06	8	9.08	0	0.00	9.04	8	567	1.41%
2018/06/29	5	9.20	0	0.00	9.22	5	832	0.60%
2018/06/26	0	0.00	10	9.44	9.34	-10	977	-1.02%
2018/06/25	21	9.61	74	9.68	9.83	-53	938	-5.65%
2018/06/22	53	9.14	0	0.00	9.16	53	846	6.26%
2018/06/20	0	0.00	0.8	9.10	9.15	-0.8	844	-0.10%
2018/06/19	10	9.14	0	0.00	9.14	10	845	1.18%
2018/05/15	4	9.07	11	9.00	8.99	-7	784	-0.89%
2018/05/14	0	0.00	3	9.28	9.23	-3	777	-0.39%
2018/05/11	6	9.28	0	0.00	9.29	6	773	0.78%
2018/05/10	0	0.00	13	9.36	9.40	-13	769	-1.69%
2018/05/09	9	9.30	5	9.37	9.28	4	764	0.52%
2018/05/08	3	9.32	6	9.42	9.35	-3	758	-0.40%
2018/05/04	3	9.33	0	0.00	9.36	3	738	0.41%
2018/05/03	0	0.00	3	9.45	9.38	-3	739	-0.41%
2018/05/02	12	9.35	10	9.44	9.33	2	736	0.27%
2018/04/30	0	0.00	15	9.37	9.50	-15	727	-2.06%
2018/04/26	6	9.16	6	9.06	9.06	0	717	0.00%
2018/04/25	6	9.26	3	9.39	9.27	3	708	0.42%
2018/04/24	9	9.17	9	9.31	9.22	0	703	0.00%
2018/04/23	6	9.17	6	9.28	9.25	0	675	0.00%
2018/04/20	3	9.18	3	9.30	9.20	0	674	0.00%
2018/04/19	16	9.34	0	0.00	9.20	16	673	2.38%
2018/04/17	0	0.00	6	9.03	8.98	-6	651	-0.92%
2018/04/16	0	0.00	5	9.15	9.15	-5	643	-0.78%
2018/04/13	3	9.37	1	9.73	9.08	2	635	0.32%
2018/04/12	3	9.28	0	0.00	9.70	3	612	0.49%
2018/04/10	0	0.00	10	9.70	9.40	-10	583	-1.71%
2018/04/09	0	10.00	3	10.00	10.00	-3	556	-0.54%
2018/04/03	6	10.10	1	10.25	10.20	5	524	0.95%
2018/04/02	14	10.45	1	10.35	10.20	13	477	2.72%
2018/03/31	15	9.68	0	0.00	9.76	15	324	4.62%
2018/03/30	1	8.72	0	0.00	8.88	1	206	0.48%
2018/03/28	0	8.10	0	0.00	8.12	0	164	0.00%
2018/03/13	11	8.17	0	0.00	8.18	11	168	6.52%
2018/03/05	0	0.00	2	8.06	8.06	-2	185	-1.08%
2018/02/06	0	0.00	3	8.01	7.86	-3	198	-1.51%
2018/01/25	1	8.47	0	0.00	8.46	1	190	0.53%
2018/01/23	1	8.50	0	0.00	8.51	1	191	0.52%