合機 (1618)-元大-沙鹿券商分點個股進出

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

合機

(1618)

可現股當沖

股價
48.6
漲跌
▼2.6
漲幅
-4.99%
成交量
14,437張
產業
上市電器電纜類股
181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

合機 (1618)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	25.3	49.62	27	49.61	48.55	-1.7	14,072	-0.01%
2024/05/02	18.1	52.39	8.1	52.85	51.10	10	13,860	0.07%
2024/04/30	9	52.91	18.2	53.01	53.20	-9.2	13,667	-0.07%
2024/04/29	16.6	55.55	15.3	55.55	54.20	1.3	13,506	0.01%
2024/04/26	49.2	57.15	35	57.30	57.30	14.2	13,344	0.11%
2024/04/25	23.1	56.39	24	56.52	55.60	-1	13,004	-0.01%
2024/04/24	35.1	59.61	36	59.59	57.70	-0.9	12,793	-0.01%
2024/04/23	38	57.68	33	57.09	55.60	5	12,160	0.04%
2024/04/22	120.2	63.08	70.3	61.27	57.80	49.8	11,661	0.43%	大買/
2024/04/19	41.4	62.84	60.1	62.88	64.20	-18.8	11,037	-0.17%
2024/04/18	5	58.12	11	58.40	58.40	-6	10,272	-0.06%
2024/04/17	8	50.25	17	51.86	53.10	-9	10,142	-0.09%
2024/04/16	127.1	49.10	111	49.14	48.30	16.1	9,770	0.16%	大買/大賣/
2024/04/15	28.1	46.22	33	46.75	47.35	-5	8,461	-0.06%
2024/04/12	22	40.92	21	41.62	43.05	1	7,923	0.01%
2024/04/11	7	39.55	4	39.24	39.15	3	7,673	0.04%
2024/04/10	5	39.60	1	39.35	39.70	4	7,632	0.05%
2024/04/09	27.1	39.82	20	39.88	39.45	7.1	7,461	0.09%
2024/04/08	22	38.04	40	37.89	38.95	-18	7,147	-0.25%
2024/04/03	6	36.85	5	36.36	36.30	1	7,110	0.01%
2024/04/02	5	37.07	9	37.06	37.20	-4	7,314	-0.05%
2024/04/01	1	37.15	12	37.49	37.45	-11	7,316	-0.15%
2024/03/29	21	37.30	5.1	37.26	37.30	16	7,312	0.22%
2024/03/28	19	38.43	10	38.57	38.45	9	7,220	0.12%
2024/03/27	28	38.45	25	38.86	39.25	3	7,091	0.04%
2024/03/26	47.1	38.82	71.7	39.32	38.55	-24.7	6,734	-0.37%
2024/03/25	30	37.06	22	37.59	37.20	8	5,993	0.13%
2024/03/22	29.6	36.81	75.1	36.26	36.65	-45.5	5,764	-0.79%
2024/03/21	3	35.40	2	35.00	35.45	1	5,468	0.02%
2024/03/20	5	34.68	0	0.00	34.55	5	5,543	0.09%
2024/03/19	13	36.22	27	35.94	35.70	-14	5,701	-0.25%
2024/03/18	51	34.86	27	34.82	34.90	24	5,806	0.41%
2024/03/15	18	34.34	8	34.89	33.90	10	6,818	0.15%
2024/03/14	27	34.67	17	35.03	34.75	10	7,454	0.13%
2024/03/13	22	34.81	26	35.35	34.55	-4	7,801	-0.05%
2024/03/12	7	34.66	20	34.38	34.55	-13	8,379	-0.16%
2024/03/11	6.1	32.06	1	32.85	32.80	5.1	8,693	0.06%
2024/03/08	7	31.66	7	32.21	31.40	0	8,729	0.00%
2024/03/07	15	34.44	3	34.25	33.65	12	8,700	0.14%
2024/03/06	14	35.64	14	35.98	35.40	0	8,734	0.00%
2024/03/05	18.1	35.21	4	35.31	35.30	14.1	8,703	0.16%
2024/03/04	20	35.22	8.1	34.94	34.85	12	8,713	0.14%
2024/03/01	18.1	35.34	21.2	36.02	35.75	-3.2	8,597	-0.04%
2024/02/29	10	34.50	21	34.54	34.90	-11	8,262	-0.13%
2024/02/27	29	33.25	55	33.78	33.60	-26	8,043	-0.32%
2024/02/26	64	33.20	39	34.17	32.70	25	7,852	0.32%
2024/02/23	23.2	32.89	8	32.71	32.45	15.2	7,712	0.20%
2024/02/22	0	0.00	10	33.15	33.00	-10	7,647	-0.13%
2024/02/21	4	31.71	12	31.94	31.85	-8	7,517	-0.11%
2024/02/20	11	31.60	2	31.65	31.50	9	7,500	0.12%
2024/02/19	39	32.90	58.6	32.55	32.45	-19.6	7,511	-0.26%
2024/02/16	5	31.65	0	0.00	32.10	5	7,580	0.07%
2024/02/15	10	30.70	0.1	30.65	30.60	9.9	7,540	0.13%
2024/02/05	1	30.45	6	30.28	30.40	-5	7,532	-0.07%
2024/02/02	23	31.43	30	31.57	31.35	-7	7,577	-0.09%
2024/02/01	32	31.65	18	31.77	31.80	14	7,544	0.19%
2024/01/31	7	29.92	7	29.85	30.05	0	7,473	0.00%
2024/01/30	3	30.48	0	0.00	30.10	3	7,475	0.04%
2024/01/29	1	30.35	1	30.10	30.40	0	7,482	0.00%
2024/01/25	5	30.03	2	29.85	29.80	3	7,480	0.04%
2024/01/24	6	30.62	2	30.65	30.40	4	7,479	0.05%
2024/01/23	3	30.28	1	30.25	30.25	2	7,508	0.03%
2024/01/22	1	29.95	1	30.25	29.85	0	7,517	0.00%
2024/01/19	1	29.95	7	30.00	29.60	-6	7,544	-0.08%
2024/01/18	1	29.85	6	30.11	29.90	-5	7,570	-0.07%
2024/01/17	5	30.75	1	30.10	30.15	4	7,784	0.05%
2024/01/16	7	31.16	0	0.00	30.65	7	7,853	0.09%
2024/01/15	12.2	31.69	6.4	31.91	31.75	5.8	7,828	0.07%
2024/01/11	0	0.00	4	30.83	30.70	-4	7,788	-0.05%
2024/01/10	7.5	30.96	5	31.09	30.60	2.5	7,793	0.03%
2024/01/09	2	31.13	9	31.21	31.35	-7	7,801	-0.09%
2024/01/08	5	31.68	0	0.00	31.45	5	7,762	0.06%
2024/01/05	16	32.49	16	32.88	31.90	0	7,744	0.00%
2024/01/04	16	32.61	19	32.30	32.15	-3	7,708	-0.04%
2024/01/03	12	31.97	3	32.18	31.85	9	7,677	0.12%
2024/01/02	31	33.20	16	33.30	32.85	15	7,661	0.20%
2023/12/29	11	32.30	9	32.47	32.65	2	7,617	0.03%
2023/12/28	9	32.48	7	32.88	32.95	2	7,547	0.03%
2023/12/27	0.5	31.60	3	31.40	31.30	-2.5	7,423	-0.03%
2023/12/25	1.6	31.08	1	30.90	30.80	0.6	8,112	0.01%
2023/12/22	3.1	31.53	1	31.90	31.30	2.1	8,669	0.02%
2023/12/21	8	32.18	3	32.15	31.75	5	8,812	0.06%
2023/12/20	16.1	32.43	0	32.50	32.35	16	8,767	0.18%
2023/12/19	6	32.40	6	32.37	32.35	0	8,735	0.00%
2023/12/18	10.3	33.58	0	0.00	33.25	10.3	8,681	0.12%
2023/12/15	9	34.59	24.2	34.45	34.00	-15.2	8,631	-0.18%
2023/12/14	4.2	35.66	26	36.28	35.30	-21.8	8,502	-0.26%
2023/12/13	31	36.09	34	35.86	35.60	-3	8,285	-0.04%
2023/12/12	172	38.88	143	37.99	36.90	29	8,080	0.36%	大買/大賣/
2023/12/11	45	34.86	31.1	35.43	36.30	13.9	7,104	0.20%
2023/12/08	15.1	31.97	29.1	32.46	33.00	-13.9	6,508	-0.21%
2023/12/07	31	31.68	14	32.00	30.00	17	6,119	0.28%
2023/12/06	5	31.88	28.3	32.76	33.30	-23.3	5,555	-0.42%
2023/12/05	11	30.45	11	30.77	30.30	0	5,240	0.00%
2023/12/04	0	0.00	2	30.10	29.80	-2	5,346	-0.04%
2023/12/01	7	30.46	22	30.50	29.75	-15	5,382	-0.28%
2023/11/30	5	28.72	11	29.00	28.95	-6	5,289	-0.11%
2023/11/29	1	28.90	5	28.70	28.65	-4	5,293	-0.08%
2023/11/28	3	27.58	7	27.66	27.85	-4	5,278	-0.08%
2023/11/27	2	27.78	24	27.90	27.55	-22	5,274	-0.42%
2023/11/24	6	28.22	4	28.09	28.35	2	5,220	0.04%
2023/11/23	0	0.00	12	27.45	27.35	-12	5,164	-0.23%
2023/11/22	8	27.58	0	0.00	27.40	8	5,160	0.16%
2023/11/21	2	27.45	4	27.30	27.30	-2	5,164	-0.04%
2023/11/20	20	27.50	0	0.00	27.35	20	5,161	0.39%
2023/11/17	5	27.50	0	0.00	27.50	5	5,162	0.10%
2023/11/16	11	27.80	0	0.00	27.70	11	5,162	0.21%
2023/11/15	13	27.81	11	27.97	27.75	2	5,118	0.04%
2023/11/14	2	25.85	2	25.73	25.80	0	5,005	0.00%
2023/11/13	0	0.00	4	25.51	25.30	-4	5,008	-0.08%
2023/11/10	6	25.38	0	0.00	25.25	6	5,020	0.12%
2023/11/09	1	27.65	0	0.00	27.65	1	4,974	0.02%
2023/11/08	0	0.00	2	27.05	27.25	-2	4,985	-0.04%
2023/11/07	5	27.15	6	26.88	26.65	-1	5,005	-0.02%
2023/11/06	0	0.00	3	26.63	26.85	-3	5,039	-0.06%
2023/11/03	1	26.10	0	0.00	26.15	1	5,057	0.02%
2023/11/02	2	26.08	0	0.00	26.10	2	5,092	0.04%
2023/11/01	1	25.70	1	25.85	25.80	0	5,108	0.00%
2023/10/31	6	27.15	0	0.00	26.00	6	5,144	0.12%
2023/10/30	0	0.00	5.1	27.35	27.00	-5.1	5,241	-0.10%
2023/10/27	6	27.85	5	28.15	27.35	1	5,265	0.02%
2023/10/26	6	28.10	8	28.11	28.05	-2	5,298	-0.04%
2023/10/25	36	29.05	39.8	28.76	28.50	-3.8	5,380	-0.07%
2023/10/24	13	27.24	10	27.29	27.90	3	5,453	0.06%
2023/10/23	4	25.45	5	25.00	25.40	-1	5,966	-0.02%
2023/10/20	2	24.90	15	24.83	24.85	-13	6,234	-0.21%
2023/10/19	12	25.53	0	0.00	25.45	12	6,382	0.19%
2023/10/18	3.2	26.49	1	26.15	25.90	2.2	6,454	0.03%
2023/10/17	0	0.00	4	28.15	27.20	-4	6,628	-0.06%
2023/10/13	0.4	27.85	10	27.75	27.90	-9.6	7,154	-0.13%
2023/10/12	13	27.76	5	27.80	27.85	8	7,489	0.11%
2023/10/11	8	27.69	19	27.57	27.30	-11	7,691	-0.14%
2023/10/06	15	28.49	10	28.30	28.20	5	7,745	0.06%
2023/10/05	5	28.82	4	28.99	28.75	1	7,983	0.01%
2023/10/04	26	28.81	19	28.83	28.65	7	8,210	0.09%
2023/10/03	32.2	29.10	19	28.92	28.80	13.2	8,314	0.16%
2023/10/02	35.3	30.13	13.1	29.94	29.80	22.2	8,230	0.27%
2023/09/28	26.1	29.35	48.2	29.91	30.60	-22.2	7,985	-0.28%
2023/09/27	46.2	29.41	34	29.39	28.95	12.2	7,567	0.16%
2023/09/26	12.1	27.95	20	28.07	28.10	-7.9	7,037	-0.11%
2023/09/25	5	26.51	3	26.70	26.55	2	6,868	0.03%
2023/09/22	2	26.13	1	26.15	26.15	1	6,863	0.01%
2023/09/21	2	26.43	0	0.00	26.35	2	6,851	0.03%
2023/09/20	2.4	27.26	0	0.00	26.95	2.4	6,837	0.03%
2023/09/19	5	28.01	1	28.45	27.70	4	6,820	0.06%
2023/09/15	1	28.40	3	28.73	28.70	-2	6,776	-0.03%
2023/09/14	1	28.80	4	28.83	28.70	-3	6,728	-0.04%
2023/09/13	10	28.31	3.3	28.59	28.15	6.7	6,648	0.10%
2023/09/12	0.3	27.45	1	27.85	27.65	-0.7	6,562	-0.01%
2023/09/11	21	28.81	13.8	27.76	27.75	7.2	6,504	0.11%
2023/09/08	4	28.64	2.8	28.85	29.00	1.2	6,194	0.02%
2023/09/07	2	28.80	14	28.39	29.00	-12	6,062	-0.20%
2023/09/06	21.2	27.74	39	27.93	27.65	-17.8	5,916	-0.30%
2023/09/05	3	26.88	17.6	27.31	27.35	-14.6	5,865	-0.25%
2023/09/04	5.4	26.79	3	26.70	26.45	2.4	5,997	0.04%
2023/09/01	3	25.48	9	26.36	26.85	-6	6,083	-0.10%
2023/08/31	1	25.05	1	25.05	25.05	0	6,104	0.00%
2023/08/22	3	24.52	1	24.40	24.45	2	6,381	0.03%
2023/08/21	0	0.00	1	24.80	24.80	-1	6,462	-0.02%
2023/08/18	4	25.54	5	25.33	25.00	-1	6,515	-0.02%
2023/08/17	4	25.19	2	25.50	25.65	2	6,532	0.03%
2023/08/16	1	24.45	1	24.75	25.05	0	6,600	0.00%
2023/08/15	3	24.95	1	25.20	24.85	2	6,664	0.03%
2023/08/14	2	25.08	1	25.00	24.60	1	6,666	0.02%
2023/08/11	3	25.88	7	25.50	25.45	-4	6,644	-0.06%
2023/08/10	1	26.30	1.1	25.84	25.80	-0.1	6,619	0.00%
2023/08/09	3	27.13	10	27.08	27.00	-7	6,591	-0.11%
2023/08/08	4	27.66	1	27.45	27.40	3	6,579	0.05%
2023/08/07	2	27.58	1	27.80	28.00	1	6,562	0.02%
2023/08/04	2	27.10	1	27.70	28.00	1	6,542	0.02%
2023/08/02	35	28.16	32	28.12	27.35	3	6,515	0.05%
2023/08/01	4	27.43	1	27.40	27.35	3	6,406	0.05%
2023/07/31	12	28.13	14	28.76	27.90	-2	6,381	-0.03%
2023/07/28	20	28.56	4	28.46	28.70	16	6,338	0.25%
2023/07/27	23.6	29.65	18	30.37	29.20	5.6	6,220	0.09%
2023/07/26	41	30.54	54	30.62	29.30	-13	5,948	-0.22%
2023/07/25	23	28.65	18.4	28.45	29.15	4.6	5,370	0.09%
2023/07/24	17	26.15	16	25.74	26.50	1	5,090	0.02%
2023/07/21	4	26.00	1	26.10	26.15	3	4,928	0.06%
2023/07/20	34	27.92	18	27.68	26.85	16	4,859	0.33%
2023/07/19	15	28.24	6	27.89	27.50	9	4,650	0.19%
2023/07/18	20	29.43	13.2	29.50	29.50	6.9	4,402	0.16%
2023/07/17	24	25.99	19	26.44	26.85	5	4,157	0.12%
2023/07/14	5	24.29	9	24.97	24.55	-4	3,838	-0.10%
2023/07/13	1	24.10	4	23.79	23.80	-3	3,682	-0.08%
2023/07/12	7	25.28	10	24.72	24.15	-3	3,666	-0.08%
2023/07/11	8	24.72	8	24.93	25.05	0.1	3,541	0.00%
2023/07/10	5.1	23.35	7.4	23.40	23.40	-2.4	3,324	-0.07%
2023/07/07	0	0.00	25	20.90	21.30	-25	3,269	-0.76%
2023/07/06	18	22.10	2	21.88	21.95	16	3,343	0.48%
2023/07/05	0	0.00	37	21.41	21.50	-37	3,299	-1.12%
2023/07/04	2	20.90	9.1	20.98	21.15	-7.1	3,270	-0.22%
2023/07/03	0	0.00	1	20.15	20.40	-1	3,234	-0.03%
2023/06/28	2	19.73	1	20.10	19.60	1	3,695	0.03%
2023/06/27	1	19.90	0	0.00	19.60	1	3,701	0.03%
2023/06/26	1	19.95	0	0.00	20.00	1	3,721	0.03%
2023/06/20	1	20.00	0	0.00	20.35	1	3,704	0.03%
2023/06/19	3	20.33	2	20.40	20.10	1	3,687	0.03%
2023/06/16	1	20.05	1.3	20.24	20.25	-0.3	3,668	-0.01%
2023/06/15	3	19.80	0	0.00	19.70	3	3,637	0.08%
2023/06/13	8	19.47	5	19.45	19.50	3	3,595	0.08%
2023/06/12	2.1	19.74	9.6	19.28	19.25	-7.5	3,569	-0.21%
2023/06/09	3.2	20.13	1.1	19.94	20.10	2.1	3,505	0.06%
2023/06/08	28.1	20.47	0.2	20.45	20.10	27.9	3,447	0.81%
2023/06/07	29.2	22.17	18.8	22.26	22.30	10.4	3,249	0.32%
2023/06/06	5	21.62	8.9	21.74	21.55	-3.9	3,084	-0.13%
2023/06/05	15.4	21.50	13.4	21.73	21.35	2	2,983	0.07%
2023/06/02	3.1	20.60	7.6	20.51	20.35	-4.5	2,870	-0.16%
2023/06/01	2.3	19.58	4	19.88	19.85	-1.8	2,806	-0.06%
2023/05/31	0.1	19.30	0	0.00	19.25	0.1	2,760	0.00%
2023/05/30	1.2	18.99	0	0.00	18.75	1.2	2,747	0.04%
2023/05/29	0	0.00	6	18.95	18.85	-6	2,727	-0.22%
2023/05/26	6	19.98	1	20.10	19.20	5	2,696	0.19%
2023/05/25	13	20.03	44	20.01	20.35	-31	2,608	-1.19%
2023/05/24	6	19.32	3	19.65	19.55	3	2,510	0.12%
2023/05/23	4	20.30	12.8	20.28	20.25	-8.8	2,447	-0.36%
2023/05/22	42.6	20.36	10	20.18	20.80	32.6	2,397	1.36%
2023/05/19	10	19.65	3	19.83	19.70	7	2,301	0.30%
2023/05/17	4	19.05	6	19.15	19.10	-2	2,178	-0.09%
2023/05/16	1.2	18.87	0	0.00	18.80	1.2	2,158	0.06%
2023/05/15	2.1	18.76	0	0.00	18.70	2.1	2,132	0.10%
2023/05/10	0	0.00	3	19.25	19.10	-3	2,061	-0.15%
2023/05/09	1	18.85	0	0.00	19.05	1	2,049	0.05%
2023/05/08	0	0.00	1	19.30	19.25	-1	2,018	-0.05%
2023/05/05	5	18.73	0	0.00	18.80	5	1,987	0.25%
2023/05/04	1	19.35	3	19.30	19.05	-2	1,965	-0.10%
2023/05/03	2	18.70	4	18.80	18.85	-2	1,936	-0.10%
2023/05/02	0	0.00	2	19.05	18.95	-2	1,938	-0.10%
2023/04/28	1	18.75	0	18.50	18.75	1	1,908	0.05%
2023/04/27	0	0.00	2	18.03	18.05	-2	1,877	-0.11%
2023/04/26	5	18.10	0	0.00	18.10	5	1,881	0.27%
2023/04/21	0	18.10	0	18.10	18.00	0	1,873	0.00%
2023/04/20	1	19.10	1	18.55	18.65	0	1,834	0.00%
2023/04/19	1	19.10	0	0.00	18.85	1	1,811	0.06%
2023/04/18	1	19.05	4	18.73	18.65	-3	1,794	-0.17%
2023/04/17	0	0.00	9	19.49	19.50	-9	1,758	-0.51%
2023/04/14	20	19.38	12	19.19	19.85	8	1,736	0.46%
2023/04/13	1	18.40	1	18.70	18.40	0	1,582	0.00%
2023/04/12	3	18.73	2.4	18.45	18.70	0.6	1,517	0.04%
2023/04/11	2	18.20	2	18.00	17.85	0	1,406	0.00%
2023/04/10	0	0.00	5	17.30	17.25	-5	1,287	-0.39%
2023/04/07	0	0.00	10	17.14	17.05	-10	1,253	-0.80%
2023/03/31	6	16.93	6	17.10	16.95	0	1,197	0.00%
2023/03/30	56	16.89	50	17.30	17.10	6	1,148	0.52%
2023/03/29	7	17.24	4	17.25	17.25	3	914	0.33%
2023/03/28	0	0.00	2	15.80	15.70	-2	707	-0.28%
2023/03/27	1	16.10	4	15.74	16.05	-3	689	-0.43%
2023/03/24	2	15.30	1	15.15	15.15	1	653	0.15%
2023/03/23	1	15.10	1	15.25	15.15	0	661	0.00%
2023/03/22	0	0.00	0	15.10	15.20	0	661	0.00%
2023/03/13	1	14.60	0	0.00	14.75	1	728	0.14%
2023/03/10	0	0.00	0	14.80	14.90	0	735	0.00%
2023/03/08	0	15.15	0	0.00	15.10	0	730	0.00%
2023/03/07	0	0.00	1	15.00	15.00	-1	727	-0.14%
2023/03/06	0	0.00	0	14.70	14.80	0	729	0.00%
2023/02/24	1	14.70	0	0.00	14.70	1	771	0.13%
2023/02/23	0	0.00	0.1	14.95	15.05	-0.1	766	-0.01%
2023/02/03	0	0.00	1	15.05	15.00	-1	984	-0.10%
2023/02/01	0	0.00	4	15.70	15.35	-4	995	-0.40%
2023/01/31	0	0.00	4	15.39	15.55	-4	1,005	-0.40%
2023/01/17	0	0.00	1	15.00	14.95	-1	1,089	-0.09%
2023/01/13	1	14.90	1	15.15	14.90	0	1,235	0.00%
2023/01/12	0	0.00	1	15.35	14.85	-1	1,220	-0.08%
2023/01/11	0	0.00	1	15.25	14.85	-1	1,201	-0.08%
2023/01/10	1	14.90	0	0.00	14.75	1	1,180	0.08%
2023/01/06	1	15.05	6	15.00	15.05	-5	1,151	-0.43%
2023/01/05	2	15.70	0	0.00	15.40	2	1,135	0.18%
2023/01/04	12	15.09	16	15.25	15.45	-4	1,091	-0.37%
2022/12/19	0	0.00	1	14.30	14.25	-1	1,092	-0.09%
2022/12/16	1	14.50	0	0.00	14.50	1	1,112	0.09%
2022/12/15	0	0.00	1	14.90	14.75	-1	1,133	-0.09%
2022/12/13	1	14.60	0	0.00	14.55	1	1,279	0.08%
2022/12/12	1	14.80	1	15.05	14.75	0	1,352	0.00%
2022/12/09	10	14.70	0	0.00	14.40	10	1,516	0.66%
2022/12/08	0	0.00	1.6	13.82	13.90	-1.6	1,717	-0.09%
2022/11/28	1	14.10	0	0.00	14.10	1	1,845	0.05%
2022/11/23	0	0.00	0.7	13.68	13.85	-0.7	1,794	-0.04%
2022/11/22	1	13.75	0.1	13.70	13.65	0.9	1,788	0.05%
2022/11/17	6	13.94	5	13.84	13.80	1	1,770	0.06%
2022/11/15	3	14.82	3	14.95	14.75	0	1,716	0.00%
2022/11/14	2	14.98	0	0.00	14.95	2	1,702	0.12%
2022/11/11	4	14.96	0	0.00	15.00	4	1,697	0.24%
2022/11/10	1	14.95	0	0.00	14.85	1	1,685	0.06%
2022/11/08	1	15.60	1	15.40	15.40	0	1,662	0.00%
2022/11/07	4	15.48	9	15.40	15.45	-5	1,638	-0.31%
2022/11/04	1	15.10	1	14.80	14.95	0	1,592	0.00%
2022/11/03	0	0.00	3	15.07	15.15	-3	1,582	-0.19%
2022/11/02	2	15.03	2	14.75	14.75	0	1,566	0.00%
2022/11/01	1	14.50	3	14.82	14.90	-2	1,551	-0.13%
2022/10/28	3	14.13	0	0.00	14.05	3	1,527	0.20%
2022/10/27	3	14.62	1	14.65	14.65	2	1,507	0.13%
2022/10/26	4	14.71	3	14.45	14.45	1	1,482	0.07%
2022/10/25	1	15.20	0	0.00	15.20	1	1,436	0.07%
2022/10/24	9	15.02	8	15.13	15.15	1	1,372	0.07%
2022/10/21	63	14.14	63	14.01	14.15	0	1,266	0.00%
2022/10/13	0	0.00	1	13.05	12.80	-1	1,184	-0.08%
2022/10/06	1	14.10	1	14.05	14.00	0	1,156	0.00%
2022/10/05	0	0.00	20	14.10	13.85	-20	1,143	-1.75%
2022/10/04	20	14.45	0	0.00	14.10	20	1,133	1.76%
2022/09/27	0	0.00	3	13.45	14.05	-3	1,080	-0.28%
2022/09/26	0	0.00	1	13.60	13.40	-1	1,065	-0.09%
2022/09/22	0	0.00	1	14.60	14.60	-1	1,025	-0.10%
2022/09/21	1	15.50	3.4	15.06	14.85	-2.4	996	-0.24%
2022/09/20	1	15.70	26	15.74	15.20	-25	907	-2.75%
2022/09/19	13	16.13	11	16.01	15.70	2	831	0.24%
2022/09/16	76.2	16.20	47	16.14	16.00	29.2	744	3.92%
2022/09/15	18.3	15.61	16	15.81	16.00	2.3	547	0.42%
2022/09/14	7	14.50	5	14.55	14.55	2	320	0.62%
2022/09/13	7	14.97	2	15.23	14.90	5	288	1.73%
2022/09/12	1	14.20	0	0.00	14.20	1	145	0.69%
2022/08/03	0.1	12.25	0	0.00	12.20	0.1	167	0.06%
2022/07/01	0	0.00	3	12.55	12.25	-3	342	-0.88%
2022/06/17	0	0.00	2	13.20	13.35	-2	340	-0.59%
2022/06/09	0	0.00	2	13.40	13.45	-2	338	-0.59%
2022/06/08	2	13.35	0	0.00	13.35	2	337	0.59%
2022/06/01	0	0.00	1	13.20	13.20	-1	340	-0.29%
2022/05/30	0	0.00	2	13.25	13.25	-2	337	-0.59%
2022/05/19	0	0.00	4	12.60	12.60	-4	325	-1.23%
2022/05/18	4	12.60	0	0.00	12.70	4	325	1.23%
2022/05/12	0	0.00	2	12.35	12.20	-2	328	-0.61%
2022/05/11	5	12.55	5	12.50	12.50	0	326	0.00%
2022/05/05	3	13.55	0	0.00	13.55	3	318	0.94%
2022/04/29	0	0.00	2	13.60	13.50	-2	324	-0.62%
2022/04/27	5	13.16	0	0.00	13.20	5	318	1.57%
2022/04/26	2	13.65	0	0.00	13.55	2	312	0.64%
2022/04/25	3	13.70	0	0.00	13.70	3	308	0.97%
2022/04/22	0	0.00	0.2	14.50	14.35	-0.2	300	-0.07%
2022/04/19	0	0.00	2	14.63	14.60	-2	289	-0.69%
2022/04/18	0	0.00	9	14.48	14.35	-9	275	-3.27%
2022/04/15	5	14.55	2	14.40	14.55	3	243	1.23%
2022/04/14	3	13.93	0	0.00	14.10	3	221	1.35%
2022/04/13	0	0.00	3	13.30	13.60	-3	199	-1.51%
2022/02/23	1	13.65	2.8	13.55	13.65	-1.8	262	-0.69%
2022/02/22	0	0.00	2	13.55	13.55	-2	264	-0.76%
2022/02/07	0	0.00	2	13.55	13.80	-2	339	-0.59%
2022/01/26	3	13.28	0	0.00	13.30	3	338	0.89%
2022/01/24	0	0.00	4	13.60	13.60	-4	344	-1.16%
2022/01/21	0	0.00	2	13.90	13.70	-2	342	-0.58%
2022/01/12	3	14.10	0	0.00	14.05	3	358	0.84%
2022/01/11	3	14.05	0	0.00	14.10	3	359	0.83%
2022/01/07	0	0.00	2	14.15	14.20	-2	368	-0.54%
2021/12/15	1	14.40	0	0.00	14.45	1	455	0.22%
2021/12/14	0	0.00	2	14.70	14.30	-2	458	-0.44%
2021/12/07	1	14.60	0	0.00	14.50	1	457	0.22%
2021/12/06	0	0.00	0.7	14.50	14.60	-0.7	470	-0.14%
2021/12/01	0.8	14.20	0	0.00	14.20	0.8	486	0.16%
2021/11/23	0.4	14.50	0	0.00	14.40	0.4	523	0.08%
2021/11/22	2	14.70	0	0.00	14.65	2	542	0.37%
2021/11/16	2.2	14.27	0	0.00	14.40	2.2	1,041	0.21%
2021/11/09	2	15.00	0	0.00	14.95	2	1,056	0.19%
2021/11/04	0	0.00	0.8	15.15	15.25	-0.8	1,066	-0.08%
2021/10/27	3	14.45	0	0.00	14.45	3	1,093	0.27%
2021/10/26	2	14.55	0	0.00	14.45	2	1,104	0.18%
2021/10/25	0	0.00	1	14.20	14.35	-1	1,125	-0.09%
2021/10/06	3	13.25	3	13.33	13.25	0	1,205	0.00%
2021/09/30	3	14.75	0	0.00	14.70	3	1,287	0.23%
2021/09/28	0	0.00	11	14.77	14.90	-11	1,313	-0.84%
2021/09/27	0	0.00	5	14.64	14.45	-5	1,316	-0.38%
2021/09/17	0	0.00	6	14.20	14.15	-6	1,512	-0.40%
2021/08/31	2	13.95	1.2	14.11	13.95	0.8	2,020	0.04%
2021/08/27	0	0.00	2	13.60	13.50	-2	2,070	-0.10%
2021/08/26	3	13.50	0	0.00	13.35	3	2,079	0.14%
2021/08/25	2	13.00	0	0.00	13.05	2	2,093	0.10%
2021/08/23	0	0.00	2	13.00	13.20	-2	2,155	-0.09%
2021/08/19	0	0.00	8	12.61	12.65	-8	2,198	-0.36%
2021/08/17	1	12.80	2	12.90	12.50	-1	2,205	-0.05%
2021/08/16	5	13.47	3	13.65	13.50	2	2,175	0.09%
2021/08/13	1	13.40	0	0.00	13.40	1	1,760	0.06%
2021/08/12	2	13.80	0	0.00	13.70	2	1,801	0.11%
2021/08/09	7	14.70	0	0.00	14.40	7	2,025	0.35%
2021/08/05	5	15.20	0	0.00	15.10	5	2,162	0.23%
2021/08/04	15	15.47	0	0.00	15.40	15	2,229	0.67%
2021/08/03	0.5	15.85	0	0.00	15.75	0.5	2,344	0.02%
2021/07/28	0	0.00	1	15.85	15.40	-1	2,703	-0.04%
2021/07/27	0	0.00	20	16.00	15.85	-20	2,833	-0.71%
2021/07/22	4	15.65	0	0.00	15.45	4	3,211	0.12%
2021/07/20	1	16.00	0	0.00	16.05	1	3,503	0.03%
2021/07/16	1	15.95	0	0.00	16.05	1	3,842	0.03%
2021/07/15	0	0.00	2	15.90	16.05	-2	3,916	-0.05%
2021/07/13	15	15.75	31	15.62	15.55	-16	4,091	-0.39%
2021/07/12	3	16.20	6	15.95	15.75	-3	4,213	-0.07%
2021/07/09	0	0.00	5	16.25	16.25	-5	4,344	-0.12%
2021/07/07	0	0.00	0.1	17.00	16.70	-0.1	4,949	0.00%
2021/07/06	0	0.00	2.5	16.94	16.80	-2.5	5,032	-0.05%
2021/07/05	1.1	17.15	0	0.00	17.10	1.1	5,103	0.02%
2021/07/02	5	17.29	22	17.65	17.25	-17	5,174	-0.33%
2021/07/01	1	17.35	2	17.75	17.25	-1	5,207	-0.02%
2021/06/30	24	18.12	15	18.08	17.90	9	5,214	0.17%
2021/06/29	5	17.63	43.1	18.32	17.95	-38.1	5,196	-0.73%
2021/06/28	2	17.60	12.4	17.42	17.80	-10.4	5,153	-0.20%
2021/06/25	0	0.00	1	17.10	16.85	-1	5,120	-0.02%
2021/06/24	2	17.08	1	17.10	17.05	1	5,138	0.02%
2021/06/23	0	0.00	20	16.74	16.65	-20	5,138	-0.39%
2021/06/22	20	17.03	2	17.25	16.85	18	5,163	0.35%
2021/06/21	10	16.75	0	16.85	16.40	10	5,185	0.19%
2021/06/18	32	17.16	0	0.00	17.00	32	5,292	0.60%
2021/06/17	0	0.00	3	17.75	17.70	-3	5,543	-0.05%
2021/06/16	35	18.02	9	17.69	18.25	26	5,721	0.45%
2021/06/15	5	17.67	12	18.13	18.30	-7	5,602	-0.12%
2021/06/11	6	16.80	64	16.61	16.65	-58	5,554	-1.04%
2021/06/09	1	15.60	3	15.77	15.70	-2	5,506	-0.04%
2021/06/08	1	16.00	0	0.00	15.95	1	5,525	0.02%
2021/06/07	2	16.00	4	15.90	15.95	-2	5,561	-0.04%
2021/06/04	0	0.00	1	16.50	16.45	-1	5,641	-0.02%
2021/06/03	1	16.20	1	16.25	16.35	0	5,631	0.00%
2021/06/02	2	16.25	31	16.09	16.10	-29	5,646	-0.51%
2021/06/01	31	16.22	0	0.00	16.25	31	5,651	0.55%
2021/05/31	102	16.43	52	16.57	16.20	50	5,684	0.88%	大買/
2021/05/28	4	15.95	0.1	16.05	16.00	3.9	5,697	0.07%
2021/05/27	2	15.57	0	0.00	15.55	2	5,722	0.03%
2021/05/26	2	15.55	0	0.00	15.55	2	5,742	0.03%
2021/05/25	3	15.65	0	0.00	15.50	3	5,781	0.05%
2021/05/24	2	15.35	0	0.00	15.30	2	5,784	0.03%
2021/05/21	6	15.08	10	15.35	15.40	-4	5,791	-0.07%
2021/05/20	9	15.18	0	0.00	15.00	9	5,820	0.15%
2021/05/19	13	16.12	0	0.00	15.95	13	5,796	0.22%
2021/05/18	10.1	14.45	5	15.00	15.15	5.1	5,722	0.09%
2021/05/17	2	14.23	0.1	14.70	13.80	1.9	5,750	0.03%
2021/05/14	2	15.30	11	15.30	15.30	-9	5,725	-0.16%
2021/05/13	12	15.34	15	15.17	15.10	-3	5,788	-0.05%
2021/05/12	9	17.42	13	17.07	15.95	-4	5,692	-0.07%
2021/05/11	4	18.08	73	18.42	17.70	-69	5,624	-1.23%
2021/05/10	8	19.58	5	19.10	19.10	3	5,511	0.05%
2021/05/07	1	19.50	2	19.85	20.05	-1	5,438	-0.02%
2021/05/06	13	21.04	204	21.30	19.95	-191	5,368	-3.56%	大賣/鉅額交易
2021/05/05	3.5	20.56	2	20.85	20.65	1.5	5,263	0.03%
2021/05/04	3	20.08	12	20.51	20.15	-9	5,150	-0.17%
2021/05/03	2.1	22.01	5	22.25	21.65	-2.9	5,018	-0.06%
2021/04/29	9	21.97	6	22.18	22.55	3	4,942	0.06%
2021/04/28	37	22.78	5	23.05	22.45	32	4,832	0.66%
2021/04/27	11	22.03	4	22.11	21.80	7	4,651	0.15%
2021/04/26	5	21.49	15.2	21.42	21.60	-10.2	4,464	-0.23%
2021/04/23	8	20.14	7	20.54	19.95	1	4,357	0.02%
2021/04/22	9	20.77	15	20.84	20.50	-6	4,276	-0.14%
2021/04/21	1	19.55	25	19.67	19.75	-24	4,032	-0.60%
2021/04/20	4	19.23	3	19.55	19.25	1	3,954	0.03%
2021/04/19	3	19.33	0	0.00	19.20	3	3,897	0.08%
2021/04/16	21.1	19.01	1	19.30	19.25	20.1	3,795	0.53%
2021/04/15	3	18.75	4	18.46	18.55	-1	3,664	-0.03%
2021/04/14	14	17.66	2	17.60	18.05	12	3,520	0.34%
2021/04/13	22	17.92	15	17.90	17.35	7	3,368	0.21%
2021/04/12	0	0.00	8	16.29	16.55	-8	2,927	-0.27%
2021/04/09	10	16.63	0	0.00	16.70	10	2,864	0.35%
2021/04/08	3	16.73	5	16.22	16.70	-2	2,814	-0.07%
2021/04/07	2	15.85	0	0.00	15.80	2	2,755	0.07%
2021/04/06	2	15.45	2	15.50	15.55	0	2,753	0.00%
2021/04/01	0	0.00	3	15.15	15.20	-3	2,743	-0.11%
2021/03/31	5	15.28	2	15.30	15.30	3	2,760	0.11%
2021/03/29	1	14.90	0	0.00	14.95	1	2,884	0.03%
2021/03/26	1	14.75	0	0.00	14.75	1	3,012	0.03%
2021/03/25	3	14.85	0	0.00	14.70	3	3,255	0.09%
2021/03/24	4	14.73	4	14.68	14.70	0	3,505	0.00%
2021/03/23	9	15.27	8	14.94	14.95	1	3,467	0.03%
2021/03/22	11	17.10	1	17.05	16.15	10	3,367	0.30%
2021/03/19	0	0.00	1	15.60	16.15	-1	3,085	-0.03%
2021/03/18	3	14.60	4	14.50	14.70	-1	2,892	-0.03%
2021/03/17	9	14.29	3	14.50	14.40	6	2,867	0.21%
2021/03/16	3	14.35	0	0.00	14.30	3	2,856	0.11%
2021/03/15	1	14.55	5	14.45	14.35	-4	2,873	-0.14%
2021/03/12	72	14.25	0	0.00	14.35	72	2,875	2.50%
2021/03/11	3	14.30	4	14.43	14.45	-1	2,888	-0.03%
2021/03/10	3	14.40	3	14.65	14.20	0	2,882	0.00%
2021/03/09	22	13.90	3	14.10	13.90	19	2,833	0.67%
2021/03/08	112	13.98	5	13.88	13.95	107	2,876	3.72%	大買/鉅額交易
2021/03/05	0	0.00	2	13.70	13.60	-2	3,066	-0.07%
2021/03/04	3	14.13	1	14.05	13.90	2	3,212	0.06%
2021/03/03	6	13.78	1	13.90	13.85	5	3,231	0.15%
2021/03/02	3	13.90	0	0.00	13.55	3	3,233	0.09%
2021/02/26	1	13.75	0	0.00	13.50	1	3,222	0.03%
2021/02/23	2	13.35	1	13.40	13.25	1	3,195	0.03%
2021/02/22	0	0.00	230	12.75	13.10	-230	3,197	-7.19%	大賣/鉅額交易
2021/02/19	0	0.00	1	12.70	12.80	-1	3,173	-0.03%
2021/02/18	126	12.87	1	12.80	13.00	125	3,167	3.95%	大買/鉅額交易
2021/02/17	120	12.65	0	0.00	12.65	120	3,113	3.85%	大買/鉅額交易
2021/02/05	0	0.00	5	11.57	11.50	-5	3,041	-0.16%
2021/01/29	0	0.00	11	10.90	10.80	-11	3,418	-0.32%
2021/01/28	5	11.00	0	0.00	10.95	5	3,429	0.15%
2021/01/22	5	10.90	0.1	10.95	10.95	5	3,631	0.14%
2021/01/18	0	0.00	2	10.90	11.30	-2	4,146	-0.05%
2021/01/15	0	0.00	1	11.35	11.30	-1	4,192	-0.02%
2021/01/12	0	0.00	2	11.75	11.70	-2	4,381	-0.05%
2021/01/11	5	12.30	0	0.00	12.35	5	4,440	0.11%
2021/01/08	4	12.80	0	0.00	12.70	4	4,476	0.09%
2021/01/06	6	13.20	22	12.90	12.60	-16	4,665	-0.34%
2021/01/05	6	13.60	0	0.00	13.30	6	4,633	0.13%
2020/12/31	0	0.00	35	13.27	13.35	-35	4,593	-0.76%
2020/12/30	1	13.50	0	0.00	13.40	1	4,562	0.02%
2020/12/29	11	13.41	4	13.43	13.30	7	4,537	0.15%
2020/12/28	12	13.61	10	13.40	13.40	2	4,491	0.04%
2020/12/25	6	13.79	0	0.00	13.60	6	4,458	0.13%
2020/12/24	58	13.73	61	13.87	13.60	-3	4,406	-0.07%
2020/12/23	25	13.05	0	0.00	13.00	25	4,258	0.59%
2020/12/22	3	13.38	109	13.59	12.70	-106	4,232	-2.50%	大賣/鉅額交易
2020/12/21	129	14.16	24	14.43	13.95	105	4,085	2.57%	大買/鉅額交易
2020/12/18	6	13.93	16	13.91	14.00	-10	3,829	-0.26%
2020/12/17	0	0.00	2	12.65	12.75	-2	3,538	-0.06%
2020/12/16	1	12.40	2	12.40	12.70	-1	3,535	-0.03%
2020/12/14	1	12.05	2	12.00	12.50	-1	3,551	-0.03%
2020/12/08	0	0.00	1	12.70	12.75	-1	3,502	-0.03%
2020/12/07	1	12.55	1	12.60	12.65	0	3,516	0.00%
2020/12/04	69	12.94	7	12.83	12.85	62	3,563	1.74%
2020/12/03	6	12.79	5	12.97	12.80	1	3,559	0.03%
2020/12/02	6	13.10	2	13.20	13.10	4	3,550	0.11%
2020/12/01	11	13.72	43	14.00	13.30	-32	3,494	-0.92%
2020/11/30	49	13.71	8	13.41	13.85	41	3,306	1.24%
2020/11/27	3	12.72	0	0.00	12.60	3	3,150	0.10%
2020/11/26	1	12.40	11	12.29	12.25	-10	3,087	-0.32%
2020/11/25	10	11.90	0	0.00	11.95	10	3,047	0.33%
2020/11/20	0	0.00	3	11.35	11.45	-3	2,990	-0.10%
2020/11/19	3	11.73	0	0.00	11.50	3	2,990	0.10%
2020/11/16	0	0.00	1	11.35	11.05	-1	2,950	-0.03%
2020/11/12	1	11.25	0	0.00	11.25	1	3,043	0.03%
2020/11/10	0	0.00	1	11.25	10.80	-1	2,978	-0.03%
2020/11/09	3	11.95	10	11.85	11.50	-7	2,722	-0.26%
2020/11/06	0	0.00	2	11.80	11.80	-2	2,685	-0.07%
2020/11/05	0	0.00	2	11.85	11.75	-2	2,549	-0.08%
2020/10/27	10	11.85	0	0.00	12.00	10	2,111	0.47%
2020/10/26	13	12.26	5	12.52	11.90	8	2,034	0.39%
2020/10/23	0	0.00	5	11.25	11.50	-5	1,735	-0.29%
2020/10/20	3	11.05	10	11.55	11.10	-7	1,598	-0.44%
2020/10/19	0	0.00	5	11.30	11.25	-5	1,435	-0.35%
2020/10/16	5	11.19	1	11.25	10.90	4	1,345	0.30%
2020/10/15	1	11.05	14	11.18	11.15	-13	1,280	-1.01%
2020/10/14	20	10.55	105	10.55	10.60	-85	1,165	-7.30%	大賣/
2020/10/13	1	10.00	1	10.05	9.97	0	1,059	0.00%
2020/10/12	1	9.92	5	10.10	9.99	-4	1,043	-0.38%
2020/09/30	5	9.22	0	0.00	9.22	5	1,026	0.49%
2020/09/18	1	10.05	26	10.10	9.97	-25	995	-2.51%
2020/09/10	1	10.05	0	0.00	9.94	1	883	0.11%
2020/09/09	0	0.00	19	10.17	9.96	-19	845	-2.25%
2020/09/08	3	10.05	3	9.92	9.80	0	751	0.00%
2020/09/07	0	0.00	29	9.95	9.91	-29	720	-4.03%
2020/09/03	0	0.00	11	9.69	9.61	-11	652	-1.69%
2020/08/24	0	0.00	0.1	8.95	8.98	-0.1	465	-0.02%
2020/08/20	1	8.88	0	0.00	8.88	1	446	0.22%
2020/08/19	23	9.39	11	9.63	9.22	12	433	2.77%
2020/08/18	0	0.00	42	9.32	9.50	-42	369	-11.37%
2020/08/12	0	0.00	3	8.95	8.77	-3	274	-1.09%
2020/07/13	0	0.00	4	8.79	8.79	-4	248	-1.61%
2020/07/09	0	0.00	7	9.06	8.83	-7	261	-2.68%
2020/07/08	1	8.90	0	0.00	8.93	1	259	0.39%
2020/07/06	2	8.91	9	8.94	8.92	-7	258	-2.71%
2020/07/03	0	0.00	4	8.65	8.60	-4	249	-1.60%
2020/06/22	0	0.00	3	8.63	8.52	-3	242	-1.24%
2020/06/17	0	0.00	18	8.56	8.65	-18	236	-7.62%
2020/05/26	0	0.00	15	8.20	8.14	-15	240	-6.25%
2020/05/07	0	0.00	0.3	7.76	7.80	-0.3	227	-0.11%
2020/04/21	3	7.33	0	0.00	7.15	3	269	1.11%
2020/04/16	5	7.52	0	0.00	7.59	5	264	1.89%
2020/04/15	35	7.51	0	0.00	7.53	35	262	13.35%
2020/04/06	0	0.00	5	6.56	6.77	-5	223	-2.24%
2020/03/20	0	0.00	3	6.15	6.18	-3	275	-1.09%
2020/03/19	13	5.87	6	5.90	5.83	7	278	2.51%
2020/03/18	6	6.53	1	6.58	6.45	5	271	1.84%
2020/03/17	10	6.59	3	6.58	6.57	7	275	2.54%
2020/03/16	5	7.03	0	0.00	7.10	5	281	1.78%
2020/03/13	0	0.00	10	7.54	7.17	-10	361	-2.76%
2020/03/12	0	0.00	8	7.79	7.72	-8	382	-2.09%
2020/03/04	3	8.25	0	0.00	8.33	3	378	0.79%
2020/02/25	0	0.00	3	8.73	8.69	-3	372	-0.81%
2020/02/24	0	0.00	1	8.73	8.67	-1	373	-0.27%
2020/02/17	0	0.00	8	8.70	8.63	-8	373	-2.14%
2020/02/13	5	8.68	0	0.00	8.66	5	375	1.33%
2020/02/11	15	8.69	0	0.00	8.75	15	373	4.02%
2020/01/20	0	0.00	0.3	9.24	9.28	-0.3	356	-0.08%
2020/01/03	0	0.00	3	9.40	9.39	-3	393	-0.76%
2019/12/27	0	0.00	3	9.35	9.28	-3	391	-0.77%
2019/12/26	0	0.00	4	9.49	9.46	-4	363	-1.10%
2019/12/25	0	0.00	3	9.56	9.61	-3	364	-0.82%
2019/12/18	2	9.28	0	0.00	9.46	2	333	0.60%
2019/12/17	5	9.38	0	0.00	9.28	5	329	1.52%
2019/12/09	3	9.52	0	0.00	9.52	3	216	1.38%
2019/12/03	0	0.00	1	8.74	8.68	-1	188	-0.53%
2019/11/21	0	0.00	3	8.66	8.67	-3	189	-1.58%
2019/11/15	0	0.00	1	8.74	8.78	-1	187	-0.53%
2019/11/14	0	0.00	2	8.68	8.77	-2	187	-1.07%
2019/10/28	0	0.00	3	8.99	8.92	-3	189	-1.58%
2019/10/18	0	0.00	4	8.71	8.86	-4	138	-2.89%
2019/10/17	0	0.00	3	8.41	8.57	-3	118	-2.54%
2019/09/24	0	0.00	5	8.24	8.23	-5	96	-5.16%
2019/08/27	0	0.00	5	8.18	8.12	-5	98	-5.05%
2019/08/26	0	0.00	5	8.17	8.17	-5	98	-5.09%
2019/08/21	0	0.00	4	8.24	8.23	-4	98	-4.07%
2019/08/15	0	0.00	13	8.20	8.20	-13	104	-12.39%
2019/08/14	0	0.00	5	8.16	8.20	-5	104	-4.78%
2019/08/13	0	0.00	5	8.19	8.18	-5	105	-4.74%
2019/08/08	0	0.00	4	8.24	8.16	-4	112	-3.56%
2019/05/31	0	0.00	4	8.49	8.48	-4	139	-2.87%
2019/05/17	3	8.32	0	0.00	8.30	3	155	1.93%
2019/05/10	0	0.00	1	8.55	8.55	-1	148	-0.68%
2019/04/29	0	0.00	3	8.55	8.51	-3	145	-2.06%
2019/03/29	0	0.00	20	8.86	8.91	-20	106	-18.75%
2019/03/25	0	0.00	2	8.86	8.86	-2	111	-1.79%
2019/03/18	0	0.00	7	8.92	8.90	-7	116	-6.02%
2019/02/25	0	0.00	3	8.79	8.82	-3	114	-2.62%
2019/02/18	3	8.41	0	0.00	8.51	3	109	2.73%
2018/12/22	0	0.00	3	8.75	8.61	-3	231	-1.29%
2018/12/19	0	0.00	6	8.79	8.69	-6	230	-2.61%
2018/12/18	0	0.00	1	8.81	8.71	-1	227	-0.44%
2018/12/17	0	0.00	5	8.80	8.74	-5	227	-2.20%
2018/12/14	0	0.00	7	8.80	8.79	-7	226	-3.09%
2018/12/11	5	8.73	0	0.00	8.69	5	234	2.13%
2018/12/10	5	8.79	0	0.00	8.74	5	234	2.13%
2018/11/13	0	0.00	5	9.24	9.24	-5	241	-2.07%
2018/11/12	0	0.00	39	9.41	9.30	-39	237	-16.42%
2018/11/09	0	0.00	15	9.11	9.07	-15	203	-7.36%
2018/11/08	0	0.00	58	8.99	8.85	-58	191	-30.29%
2018/11/07	0	0.00	23	8.26	8.30	-23	165	-13.94%
2018/11/06	0	0.00	3	8.05	8.05	-3	166	-1.80%
2018/10/29	0	0.00	5	7.80	7.85	-5	159	-3.14%
2018/10/25	7	7.73	7	7.90	7.91	0	160	0.00%
2018/10/23	8	8.01	0	0.00	8.00	8	161	4.95%
2018/10/22	1	8.04	0	0.00	8.04	1	163	0.61%
2018/10/15	10	8.04	0	0.00	8.07	10	169	5.90%
2018/10/08	0	0.00	5	8.85	8.85	-5	170	-2.93%
2018/10/05	0	0.00	5	8.70	8.77	-5	172	-2.90%
2018/09/18	0	0.00	30	9.03	8.90	-30	172	-17.43%
2018/08/24	0	0.00	14	9.15	9.05	-14	312	-4.48%
2018/08/03	0	0.00	10	9.08	9.11	-10	329	-3.04%
2018/08/02	0	0.00	22	9.07	9.18	-22	332	-6.61%
2018/08/01	20	9.00	0	0.00	9.15	20	339	5.90%
2018/07/12	0	0.00	2	9.43	9.42	-2	427	-0.47%
2018/07/10	0	0.00	0	9.48	9.45	0	550	-0.01%
2018/06/12	0	0.00	5	9.99	9.80	-5	1,392	-0.36%
2018/06/11	0	0.00	25	10.01	9.88	-25	1,384	-1.81%
2018/06/06	0	0.00	7	9.75	9.75	-7	1,375	-0.51%
2018/06/04	5	9.79	0	0.00	9.86	5	1,366	0.37%
2018/06/01	52	9.94	40	9.88	9.89	12	1,356	0.88%
2018/05/11	0	0.00	5	9.58	9.43	-5	1,376	-0.36%
2018/05/10	0	0.00	1	9.47	9.47	-1	1,372	-0.07%
2018/05/09	1	9.45	0	0.00	9.45	1	1,376	0.07%
2018/05/08	5	9.26	0	0.00	9.23	5	1,385	0.36%
2018/05/04	20	9.29	0	0.00	9.29	20	1,420	1.41%
2018/05/02	10	9.35	6	9.32	9.33	4	1,580	0.25%
2018/04/24	50	9.68	0	0.00	9.59	50	1,592	3.14%
2018/04/23	60	9.79	0	0.00	9.77	60	1,591	3.77%
2018/04/20	40	9.82	0	0.00	9.80	40	1,599	2.50%
2018/04/16	30	9.68	140	9.90	10.00	-110	1,626	-6.76%	大賣/鉅額交易
2018/04/13	70	10.09	1	9.99	9.91	69	1,556	4.43%
2018/04/12	31	10.25	50	10.46	10.25	-19	1,517	-1.25%
2018/04/11	60	10.33	43	10.51	10.35	17	1,487	1.14%
2018/04/10	115	10.53	92	11.47	10.45	23	1,405	1.64%	大買/
2018/04/09	0	0.00	115	10.21	10.50	-115	931	-12.35%	大賣/鉅額交易
2018/04/03	1	9.57	45	9.59	9.57	-44	800	-5.50%
2018/04/02	0	0.00	31	9.60	9.43	-31	802	-3.86%
2018/03/29	0	0.00	6	9.27	9.26	-6	778	-0.77%
2018/03/28	0	0.00	71	9.33	9.21	-71	773	-9.18%
2018/03/15	5	9.26	0	0.00	9.28	5	726	0.69%
2018/03/13	20	9.21	0	0.00	9.24	20	726	2.75%
2018/03/12	70	9.35	0	0.00	9.25	70	722	9.68%
2018/03/01	0	0.00	10	9.73	9.70	-10	770	-1.30%
2018/02/26	0	0.00	5	9.48	9.49	-5	759	-0.66%
2018/02/23	0	0.00	10	9.37	9.37	-10	756	-1.32%
2018/02/12	0	0.00	5	9.02	9.00	-5	774	-0.65%
2018/02/09	20	8.72	10	8.81	8.81	10	774	1.29%
2018/02/08	10	8.91	0	0.00	9.00	10	766	1.30%
2018/02/06	56	8.95	0	0.00	9.00	56	755	7.41%
2018/01/25	2	10.50	35	10.76	10.45	-33	664	-4.96%
2018/01/22	0	0.00	1	9.88	9.89	-1	548	-0.18%
2018/01/12	0	0.00	11	10.11	9.99	-11	600	-1.83%
2018/01/11	1	9.82	28	9.98	9.87	-27	576	-4.68%
2018/01/10	1	9.71	45	9.74	9.63	-44	545	-8.07%
2018/01/08	10	9.34	0	0.00	9.32	10	518	1.93%