工信 (5521)-華南永昌-大安券商分點個股進出

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

工信

(5521)

可現股當沖

股價
13.85
漲跌
▼0.05
漲幅
-0.36%
成交量
11,056張
產業
上市營建類股
152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

工信 (5521)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	15	14.11	15.1	13.96	13.85	-0.1	14,113	0.00%
2024/04/25	75	13.90	71	13.88	13.90	4	14,087	0.03%
2024/04/24	20	14.40	29	14.05	14.00	-9	13,988	-0.06%
2024/04/23	18	14.29	17	13.78	13.70	1	13,875	0.01%
2024/04/22	265	15.17	234.1	15.21	13.90	30.9	13,648	0.23%	大買/大賣/
2024/04/19	110	14.93	224	14.88	14.35	-114	12,351	-0.92%	大買/大賣/鉅額交易
2024/04/18	141	14.49	13	14.26	14.55	128	11,074	1.16%	大買/鉅額交易
2024/04/17	1	13.25	1	13.45	13.25	0	10,748	0.00%
2024/04/16	10	13.05	10	12.97	13.10	0	10,905	0.00%
2024/04/15	2	13.35	10	13.60	13.30	-8	11,017	-0.07%
2024/04/12	2	13.60	1.1	14.04	13.60	0.9	11,220	0.01%
2024/04/11	10	14.02	3	14.12	13.90	7	11,332	0.06%
2024/04/10	0	0.00	2	14.60	14.05	-2	11,757	-0.02%
2024/04/09	11.5	14.17	39	14.32	14.35	-27.5	12,538	-0.22%
2024/04/08	34	14.25	63	14.26	14.15	-29	13,807	-0.21%
2024/04/03	7	13.94	4	13.80	13.60	3	14,526	0.02%
2024/04/02	3	14.02	3	14.10	13.95	0	14,575	0.00%
2024/04/01	7	13.53	22	13.65	13.60	-15	14,460	-0.10%
2024/03/29	6	13.23	4.1	13.36	13.20	1.9	14,765	0.01%
2024/03/28	19	13.67	14	13.61	13.45	5	15,038	0.03%
2024/03/27	41	13.81	40	13.71	13.65	1	15,174	0.01%
2024/03/26	11	13.31	7	13.61	13.20	4	15,672	0.03%
2024/03/25	8	13.62	4	13.71	13.50	4	16,198	0.02%
2024/03/22	3	13.35	3	13.30	13.15	0	16,738	0.00%
2024/03/21	6	13.52	22	13.27	13.30	-16	17,303	-0.09%
2024/03/20	6	12.86	5	12.98	12.75	1	18,040	0.01%
2024/03/19	13	13.19	1	13.30	13.00	12	20,326	0.06%
2024/03/18	4	13.05	3	13.12	13.10	1	21,464	0.00%
2024/03/15	4	13.19	3	13.28	13.15	1	23,174	0.00%
2024/03/14	2	13.35	8.2	13.28	13.30	-6.2	23,742	-0.03%
2024/03/13	6	13.44	5	13.73	13.50	1	23,833	0.00%
2024/03/12	23	13.91	18	14.04	13.90	5	23,903	0.02%
2024/03/11	6	13.58	4	13.60	13.70	2	24,017	0.01%
2024/03/08	17	13.00	4	13.31	13.15	13	24,172	0.05%
2024/03/07	65	14.05	38	14.95	13.45	27	24,123	0.11%
2024/03/06	22	14.41	6	14.24	14.50	16	23,250	0.07%
2024/03/05	1	13.00	8	12.84	13.20	-7	22,440	-0.03%
2024/03/04	5	12.64	3	12.73	12.70	2	22,368	0.01%
2024/03/01	4.1	12.79	0	0.00	12.60	4.1	22,372	0.02%
2024/02/29	3	12.92	5	13.10	13.10	-2	22,363	-0.01%
2024/02/27	0	0.00	10	13.03	13.15	-10	22,464	-0.04%
2024/02/26	3	13.07	6	13.06	13.00	-3	23,173	-0.01%
2024/02/23	4	13.08	2	13.40	13.35	2	23,470	0.01%
2024/02/22	2	13.18	10	13.21	13.30	-8	23,443	-0.03%
2024/02/21	26	13.43	15	13.41	13.15	11	23,493	0.05%
2024/02/20	1	13.00	7	13.00	13.20	-6	23,285	-0.03%
2024/02/19	20	13.14	17	13.22	13.15	3	23,231	0.01%
2024/02/16	22.1	12.63	23.1	12.72	12.60	-0.9	23,114	0.00%
2024/02/05	0	0.00	5.2	12.35	12.35	-5.2	22,743	-0.02%
2024/02/02	4	12.36	0	0.00	12.20	4	22,806	0.02%
2024/02/01	4.1	12.49	3	12.55	12.45	1.1	22,834	0.00%
2024/01/31	3	12.55	1	12.80	12.60	2	22,925	0.01%
2024/01/30	1	12.65	0	0.00	12.65	1	22,905	0.00%
2024/01/29	6	12.87	5	12.80	12.80	1	22,918	0.00%
2024/01/24	1	13.55	0	0.00	13.45	1	22,969	0.00%
2024/01/23	0	0.00	0	13.90	13.80	0	22,952	0.00%
2024/01/22	3	13.82	1.3	13.81	13.75	1.7	22,982	0.01%
2024/01/19	2	14.03	1.1	14.45	13.90	0.9	22,990	0.00%
2024/01/18	1	14.00	1	14.35	14.20	0	22,891	0.00%
2024/01/16	1	14.10	0	0.00	14.15	1	22,754	0.00%
2024/01/15	11	14.45	29	14.25	14.50	-18	22,733	-0.08%
2024/01/12	2	13.75	11	13.77	13.80	-9	22,639	-0.04%
2024/01/11	4	13.81	2	13.70	13.75	2	22,647	0.01%
2024/01/10	3	13.97	3	14.35	13.85	0	22,537	0.00%
2024/01/09	4	14.29	2	14.13	14.15	2	22,391	0.01%
2024/01/08	5	14.66	2	14.93	14.50	3	22,253	0.01%
2024/01/05	2	14.35	3	14.53	14.50	-1	21,987	0.00%
2024/01/04	35	14.93	34	14.25	14.25	1	21,786	0.00%
2024/01/03	24	15.65	26	15.25	14.90	-2	21,201	-0.01%
2024/01/02	117	15.35	56.2	15.02	15.30	60.8	20,202	0.30%	大買/
2023/12/29	18	14.23	59	14.44	14.70	-41	18,614	-0.22%
2023/12/28	24	13.30	27	13.34	13.40	-3	17,529	-0.02%
2023/12/27	40	13.57	20	13.64	13.55	20	17,349	0.12%
2023/12/26	130	13.95	106	13.99	13.90	24	17,148	0.14%	大買/大賣/
2023/12/25	21	14.78	21	14.93	14.35	0	16,754	0.00%
2023/12/22	0	0.00	32	15.02	14.85	-32	16,385	-0.20%
2023/12/21	65	15.14	149	15.37	14.80	-84	16,103	-0.52%	大賣/
2023/12/20	64	15.13	23.1	15.09	15.20	40.9	15,375	0.27%
2023/12/19	6.1	15.27	7	15.23	15.30	-0.9	14,773	-0.01%
2023/12/18	23	14.95	222.1	15.07	14.80	-199.1	14,101	-1.41%	大賣/鉅額交易
2023/12/15	3	14.85	6	14.90	14.50	-3	13,473	-0.02%
2023/12/14	31	15.08	228	15.10	15.00	-197	12,601	-1.56%	大賣/鉅額交易
2023/12/13	516	14.78	21.5	14.49	14.85	494.5	10,216	4.84%	大買/鉅額交易
2023/12/12	7	13.41	7.5	13.47	13.50	-0.5	9,019	-0.01%
2023/12/11	0	0.00	6.1	12.82	13.05	-6.1	7,254	-0.08%
2023/12/08	1.2	11.73	1	11.80	11.90	0.2	6,613	0.00%
2023/12/07	20	11.40	20	11.60	11.55	0	6,466	0.00%
2023/12/06	7	11.79	10	11.46	11.70	-3	6,244	-0.05%
2023/12/05	0	0.00	1	11.25	11.10	-1	5,932	-0.02%
2023/12/04	0	0.00	1	11.15	10.80	-1	5,651	-0.02%
2023/12/01	1.3	10.43	2	10.45	10.45	-0.8	5,449	-0.01%
2023/11/30	0	0.00	2	10.59	10.70	-2	5,353	-0.04%
2023/11/28	0	0.00	4	10.30	10.30	-4	5,155	-0.08%
2023/11/23	6	11.17	0	0.00	10.70	6	4,820	0.12%
2023/11/22	3.1	10.24	4	10.48	11.05	-0.9	4,027	-0.02%
2023/11/21	2	9.97	2	10.07	10.05	0	3,663	0.00%
2023/11/20	1	9.99	0	0.00	9.83	1	3,569	0.03%
2023/11/13	1	8.88	0	0.00	8.85	1	3,018	0.03%
2023/11/10	0.1	8.76	4	8.82	8.67	-3.9	2,965	-0.13%
2023/11/08	0	0.00	3.1	9.80	9.38	-3.1	2,711	-0.11%
2023/11/06	0.1	10.05	0	10.20	10.15	0.1	2,472	0.00%
2023/11/03	2	9.95	0.5	9.90	9.96	1.5	2,360	0.06%
2023/11/02	0	0.00	3	9.77	9.84	-3	2,172	-0.14%
2023/11/01	0	0.00	2.1	9.55	9.50	-2.1	2,013	-0.10%
2023/10/31	0	0.00	6	9.45	9.22	-6	1,898	-0.32%
2023/10/30	0	0.00	1.1	9.51	9.47	-1.1	1,790	-0.06%
2023/10/27	0	0.00	6	9.28	9.36	-6	1,704	-0.35%
2023/10/26	16	9.04	0	0.00	9.02	16	1,584	1.01%
2023/10/25	0	0.00	1.2	9.04	9.07	-1.2	1,530	-0.08%
2023/10/24	0	0.00	1	9.00	8.97	-1	1,482	-0.07%
2023/10/23	0	0.00	2	8.94	8.93	-2	1,417	-0.14%
2023/10/20	1	8.80	1	8.61	8.77	0	1,329	0.00%
2023/10/19	0	0.00	15	8.66	8.80	-15	1,219	-1.23%
2023/10/18	0	0.00	2.1	8.39	8.33	-2.1	1,105	-0.19%
2023/10/16	0	0.00	3	8.35	8.43	-3	991	-0.30%
2023/10/12	0	0.00	1	8.03	8.00	-1	874	-0.11%
2023/10/03	0.2	7.86	0	0.00	7.87	0.2	801	0.02%
2023/10/02	0	7.79	0	0.00	7.82	0	804	0.00%
2023/09/28	0	0.00	0.2	7.72	7.71	-0.2	790	-0.03%
2023/09/18	0.1	7.57	0.2	7.55	7.52	-0.1	878	-0.01%
2023/09/15	0	7.50	0	0.00	7.57	0	885	0.00%
2023/09/14	0	0.00	1	7.56	7.55	-1	879	-0.11%
2023/09/13	0	0.00	0.3	7.63	7.56	-0.3	883	-0.03%
2023/09/11	0	0.00	4	7.58	7.48	-4	889	-0.45%
2023/09/08	0.1	7.73	0	0.00	7.77	0.1	884	0.02%
2023/09/07	0.1	7.75	0	0.00	7.79	0.1	886	0.01%
2023/09/06	0.1	7.82	0.2	7.80	7.80	-0.1	893	-0.01%
2023/09/05	0.1	7.85	0	0.00	7.86	0.1	888	0.01%
2023/09/01	0.3	7.80	0	0.00	7.80	0.3	874	0.03%
2023/08/31	0	0.00	0.1	7.82	7.82	-0.1	873	-0.01%
2023/08/30	0.2	7.65	0	0.00	7.80	0.2	874	0.02%
2023/08/25	0	0.00	0.1	7.56	7.69	-0.1	847	-0.01%
2023/08/24	0	0.00	0	7.68	7.53	0	836	0.00%
2023/08/23	0	0.00	2.1	7.58	7.72	-2.1	825	-0.26%
2023/08/21	0	0.00	5	7.43	7.45	-5	788	-0.64%
2023/08/17	2	7.20	0	0.00	7.20	2	778	0.26%
2023/08/16	0	0.00	2	7.29	7.25	-2	775	-0.26%
2023/08/15	4	7.16	0	0.00	7.22	4	767	0.52%
2023/08/14	0.1	7.14	0	0.00	7.12	0.1	771	0.02%
2023/08/11	0.1	7.15	0	0.00	7.12	0.1	773	0.01%
2023/08/10	5.1	7.07	0	0.00	7.06	5.1	778	0.66%
2023/08/09	0.1	7.12	5	7.14	7.12	-5	806	-0.61%
2023/08/08	0.1	7.13	0	0.00	7.14	0.1	809	0.01%
2023/08/07	0	7.14	0	0.00	7.13	0	824	0.01%
2023/08/04	0.2	7.14	0	0.00	7.13	0.2	832	0.02%
2023/08/02	0.1	7.15	0	0.00	7.10	0.1	835	0.02%
2023/07/31	0.3	7.23	0	0.00	7.20	0.3	845	0.03%
2023/07/28	0.2	7.35	0	0.00	7.26	0.2	847	0.02%
2023/07/27	0.1	7.18	0	0.00	7.25	0.1	859	0.01%
2023/07/26	0.1	7.15	0	0.00	7.17	0.1	855	0.01%
2023/07/25	0.1	7.15	0	0.00	7.16	0.1	859	0.02%
2023/07/24	0.3	7.05	0	0.00	7.04	0.3	854	0.04%
2023/07/21	1	7.15	0	0.00	7.15	1	854	0.12%
2023/07/19	0	0.00	0.3	7.79	7.42	-0.3	855	-0.03%
2023/07/18	0.1	7.36	0	0.00	7.40	0.1	869	0.01%
2023/07/17	1	7.32	1	7.36	7.43	0	874	0.00%
2023/07/14	0.3	7.40	0	0.00	7.42	0.3	880	0.03%
2023/07/10	30	7.53	0	0.00	7.53	30	1,031	2.91%
2023/07/05	0.1	7.70	0	0.00	7.70	0.1	1,078	0.00%
2023/07/04	0.1	7.81	0.1	7.75	7.72	0	1,090	0.00%
2023/07/03	0.1	7.84	0	0.00	7.81	0.1	1,101	0.00%
2023/06/30	50.1	7.84	0	0.00	7.88	50.1	1,128	4.44%
2023/06/29	0	0.00	0.3	7.93	7.94	-0.3	1,129	-0.03%
2023/06/28	122	7.74	2	7.90	7.85	120	1,116	10.75%	大買/鉅額交易
2023/06/27	40	7.81	0.3	7.83	7.69	39.7	1,150	3.45%
2023/06/20	0	7.58	0	0.00	7.64	0	1,174	0.00%
2023/06/08	0.2	7.68	0	0.00	7.61	0.2	1,118	0.01%
2023/06/05	0	7.66	0	0.00	7.62	0	1,133	0.00%
2023/06/02	0.2	7.54	0	0.00	7.53	0.2	1,127	0.02%
2023/06/01	0.1	7.57	0	0.00	7.57	0.1	1,132	0.01%
2023/05/30	1	7.43	0	0.00	7.47	1	1,126	0.09%
2023/05/29	0.1	7.60	0	0.00	7.54	0.1	1,124	0.01%
2023/05/26	0.1	7.76	0	0.00	7.56	0.1	1,130	0.01%
2023/05/24	0	7.66	0	0.00	7.70	0	1,158	0.00%
2023/05/23	0	7.69	0.3	7.70	7.64	-0.3	1,158	-0.02%
2023/05/19	2	7.72	0	7.75	7.67	2	1,153	0.17%
2023/05/16	0	7.50	5	7.58	7.56	-5	1,146	-0.44%
2023/05/15	0	0.00	0.3	7.54	7.50	-0.3	1,145	-0.03%
2023/05/12	65	7.73	0	0.00	7.69	65	1,120	5.80%
2023/05/11	50	7.71	0	0.00	7.74	50	1,118	4.47%
2023/05/10	40	7.83	0	0.00	7.74	40	1,100	3.64%
2023/05/09	120	7.78	0	0.00	7.85	120	1,096	10.94%	大買/鉅額交易
2023/05/08	0	0.00	0.1	7.87	7.87	-0.1	1,091	-0.01%
2023/05/05	0.2	7.85	0.3	7.84	7.78	-0.1	1,083	0.00%
2023/05/04	0.3	7.80	0	0.00	7.84	0.3	1,083	0.03%
2023/05/03	0.4	7.86	0	0.00	7.87	0.4	1,081	0.04%
2023/05/02	22	7.89	0	0.00	7.89	22	1,070	2.06%
2023/04/27	0	0.00	0	7.94	7.92	0	1,059	0.00%
2023/04/26	110	7.92	0.4	7.92	7.94	109.6	1,055	10.38%	大買/鉅額交易
2023/04/25	0	0.00	1	8.05	7.80	-1	1,038	-0.10%
2023/04/24	0	0.00	0.3	7.86	7.90	-0.3	1,019	-0.03%
2023/04/21	0	0.00	0	7.83	7.77	0	1,015	0.00%
2023/04/20	0	0.00	0	7.92	7.78	0	995	0.00%
2023/04/18	0	0.00	2	8.12	8.10	-2	956	-0.21%
2023/04/17	0.2	8.13	1	8.14	8.12	-0.8	927	-0.09%
2023/04/13	0.1	7.95	4	7.97	8.03	-3.9	855	-0.45%
2023/04/12	0	0.00	4	7.76	7.94	-4	783	-0.51%
2023/04/10	0.1	7.54	0	0.00	7.43	0.1	717	0.01%
2023/04/06	6	7.67	6	7.71	7.72	0	675	0.00%
2023/03/31	0	0.00	4	7.59	7.59	-4	650	-0.61%
2023/03/30	0	0.00	1	7.54	7.42	-1	616	-0.16%
2023/03/28	4	7.44	1	7.67	7.27	3	587	0.51%
2023/03/27	0.2	7.41	3	7.40	7.40	-2.8	529	-0.53%
2023/03/23	0.1	7.00	0	0.00	7.03	0.1	470	0.03%
2023/03/22	0.1	7.06	0	0.00	7.00	0.1	470	0.02%
2023/03/21	0.1	7.00	0	0.00	6.95	0.1	465	0.02%
2023/03/20	0.1	7.10	0	0.00	6.94	0.1	466	0.02%
2023/03/17	0.1	7.00	0	0.00	6.93	0.1	467	0.02%
2023/03/13	0.1	7.09	0	0.00	7.08	0.1	465	0.03%
2023/03/10	0.5	7.15	1	7.12	7.08	-0.5	463	-0.11%
2023/03/09	0	0.00	1	7.20	7.16	-1	469	-0.21%
2023/03/08	0.3	7.08	0	0.00	7.10	0.3	467	0.06%
2023/03/07	0.3	7.09	1	7.09	7.08	-0.7	458	-0.16%
2023/03/06	0.1	7.08	0	0.00	7.06	0.1	455	0.02%
2023/03/03	0.2	7.02	0	0.00	7.05	0.2	447	0.04%
2023/03/02	0.1	7.02	0	0.00	7.03	0.1	443	0.02%
2023/03/01	0.1	7.07	0	0.00	7.01	0.1	446	0.03%
2023/02/24	0.3	7.05	0	0.00	7.07	0.3	435	0.07%
2023/02/23	0	6.99	0	0.00	7.07	0	425	0.01%
2023/02/22	2.2	6.86	0	0.00	6.88	2.2	394	0.56%
2023/02/21	0.2	6.86	0	0.00	6.85	0.2	387	0.06%
2023/02/20	2	6.80	1	6.80	6.80	1	387	0.26%
2023/02/17	1.3	6.78	0	0.00	6.78	1.3	381	0.34%
2023/02/16	0	6.79	0	0.00	6.77	0	382	0.00%
2023/02/15	0.8	6.79	0	0.00	6.75	0.8	385	0.20%
2023/02/14	0.5	6.85	0	0.00	6.82	0.5	382	0.12%
2023/02/10	0.2	6.83	0	0.00	6.82	0.2	380	0.06%
2023/02/09	0.1	6.85	0	0.00	6.82	0.1	386	0.03%
2023/02/08	0.2	6.88	0	0.00	6.82	0.2	386	0.05%
2023/02/07	1.3	6.85	0	0.00	6.85	1.3	396	0.33%
2023/02/03	0.2	6.79	0	0.00	6.80	0.2	394	0.04%
2023/02/02	1	6.76	0	0.00	6.76	1	388	0.26%
2023/02/01	0.3	6.76	0	0.00	6.75	0.3	383	0.07%
2023/01/31	0.1	6.77	0	0.00	6.69	0.1	385	0.03%
2023/01/17	0.2	6.68	0	0.00	6.63	0.2	389	0.05%
2023/01/16	1.1	6.63	0	0.00	6.62	1.1	395	0.28%
2023/01/13	1.6	6.68	0	0.00	6.65	1.6	398	0.40%
2023/01/12	0.1	6.72	0	0.00	6.67	0.1	405	0.02%
2023/01/11	0.1	6.73	0	0.00	6.73	0.1	408	0.03%
2023/01/10	0	6.75	0	0.00	6.74	0	408	0.01%
2023/01/09	0.1	6.75	0	0.00	6.73	0.1	414	0.02%
2023/01/06	0	6.73	0	0.00	6.70	0	417	0.00%
2023/01/05	0	6.75	0	0.00	6.70	0	436	0.01%
2023/01/04	0.1	6.75	0	0.00	6.72	0.1	445	0.02%
2022/12/27	0.1	6.75	0.1	6.76	6.71	0	466	0.00%
2022/12/26	0.1	6.76	0	0.00	6.71	0.1	471	0.02%
2022/12/23	0	6.73	0	0.00	6.75	0	478	0.01%
2022/12/22	0	6.72	0	0.00	6.75	0	485	0.00%
2022/12/20	0.1	6.80	0	0.00	6.76	0.1	506	0.02%
2022/12/16	0.4	6.74	0	0.00	6.75	0.4	506	0.08%
2022/12/15	0.1	6.75	0	0.00	6.74	0.1	507	0.02%
2022/12/13	1.1	6.65	0	0.00	6.64	1.1	525	0.21%
2022/12/12	0.4	6.63	0	0.00	6.59	0.4	537	0.08%
2022/12/08	1.1	6.65	0	0.00	6.63	1.1	548	0.20%
2022/12/07	0.2	6.72	0	0.00	6.65	0.2	548	0.03%
2022/12/06	0.2	6.73	0	0.00	6.74	0.2	551	0.04%
2022/12/05	0.8	6.77	0	0.00	6.75	0.8	566	0.15%
2022/11/29	0.5	6.50	0	0.00	6.52	0.5	552	0.09%
2022/11/25	0.5	6.43	0	0.00	6.41	0.5	563	0.09%
2022/11/22	0	6.38	0	0.00	6.36	0	569	0.00%
2022/11/21	0.1	6.37	0	0.00	6.38	0.1	604	0.02%
2022/11/18	0.4	6.39	0	0.00	6.39	0.4	628	0.06%
2022/11/17	0.2	6.42	0	0.00	6.40	0.2	653	0.02%
2022/11/16	0.1	6.45	0	0.00	6.40	0.1	656	0.02%
2022/11/15	0.3	6.45	0	0.00	6.47	0.3	648	0.04%
2022/11/14	0.4	6.45	0	0.00	6.42	0.4	646	0.06%
2022/11/11	0.1	6.50	0	0.00	6.42	0.1	650	0.02%
2022/11/08	40.3	6.37	40	6.40	6.48	0.3	656	0.05%
2022/11/07	0.2	6.50	0	0.00	6.48	0.2	651	0.04%
2022/11/04	0.4	6.56	0	0.00	6.50	0.4	652	0.05%
2022/11/03	0	6.56	0	0.00	6.53	0	659	0.01%
2022/11/02	0	6.53	0	0.00	6.51	0	654	0.00%
2022/10/31	0	6.50	0	0.00	6.44	0	670	0.00%
2022/10/28	0.1	6.45	0	0.00	6.38	0.1	674	0.01%
2022/10/27	0.1	6.52	1	6.47	6.48	-0.9	677	-0.13%
2022/10/25	0	6.40	0	0.00	6.43	0	673	0.00%
2022/10/24	0	6.43	0	0.00	6.42	0	670	0.00%
2022/10/21	1	6.30	0	0.00	6.39	1	667	0.15%
2022/10/20	187.1	6.32	0	0.00	6.38	187.1	663	28.21%	大買/鉅額交易
2022/10/19	0.1	6.45	0	0.00	6.40	0.1	655	0.02%
2022/10/17	0.2	6.35	0	0.00	6.45	0.2	650	0.03%
2022/10/13	0.6	6.41	0	0.00	6.26	0.6	645	0.09%
2022/10/12	0.3	6.52	0	0.00	6.55	0.3	635	0.04%
2022/10/11	0.5	6.59	0	0.00	6.56	0.5	631	0.09%
2022/10/07	0	6.75	0	0.00	6.74	0	624	0.00%
2022/10/05	1.2	6.78	0	0.00	6.77	1.2	620	0.20%
2022/10/04	0.1	6.74	0	0.00	6.78	0.1	624	0.02%
2022/10/03	0	6.72	0	0.00	6.71	0	624	0.00%
2022/09/30	0.5	6.69	0	0.00	6.73	0.5	625	0.07%
2022/09/29	0.1	6.56	0	0.00	6.67	0.1	627	0.02%
2022/09/28	0.3	6.58	0	0.00	6.56	0.3	623	0.05%
2022/09/27	0	0.00	1	6.71	6.74	-1	606	-0.16%
2022/09/26	0.2	6.79	0	0.00	6.73	0.2	609	0.04%
2022/09/23	0.4	6.90	0	0.00	6.93	0.4	607	0.07%
2022/09/22	1	6.86	0	0.00	6.98	1	608	0.17%
2022/09/21	1.1	6.94	0	0.00	6.95	1.1	600	0.18%
2022/09/20	0.2	7.01	0	0.00	7.00	0.2	587	0.04%
2022/09/19	0.1	7.01	0	0.00	7.01	0.1	580	0.02%
2022/09/16	0.1	6.93	0	0.00	7.01	0.1	578	0.02%
2022/09/15	0.1	6.98	0	0.00	6.95	0.1	575	0.02%
2022/09/13	0.1	7.06	0	0.00	7.00	0.1	589	0.02%
2022/09/12	0.1	7.01	0	0.00	7.06	0.1	606	0.02%
2022/09/08	0.4	6.82	0	0.00	6.91	0.4	599	0.06%
2022/09/07	5.2	6.76	0	0.00	6.76	5.2	601	0.86%
2022/09/06	0.3	6.91	0	0.00	6.87	0.3	597	0.05%
2022/09/05	1	6.90	0	0.00	6.90	1	603	0.17%
2022/09/02	2.6	6.94	0	0.00	6.91	2.6	608	0.43%
2022/09/01	1	6.99	0	0.00	6.96	1	605	0.16%
2022/08/31	0	7.03	0	0.00	7.00	0	605	0.00%
2022/08/26	0.5	7.13	0	0.00	7.14	0.5	657	0.07%
2022/08/25	1.1	7.18	0	0.00	7.16	1.1	626	0.18%
2022/08/23	0.1	7.01	0	0.00	6.99	0.1	586	0.02%
2022/08/22	0.1	6.99	0	0.00	6.96	0.1	586	0.02%
2022/08/19	0.1	7.02	0	0.00	6.99	0.1	588	0.01%
2022/08/18	0.1	6.99	0	0.00	6.94	0.1	588	0.01%
2022/08/17	0	7.02	0	0.00	6.98	0	587	0.00%
2022/08/16	0.1	7.07	0	0.00	7.01	0.1	583	0.02%
2022/08/11	0.1	7.13	0	0.00	7.13	0.1	571	0.01%
2022/08/08	0.1	6.85	0	0.00	6.87	0.1	559	0.02%
2022/08/05	0.2	6.88	0	0.00	6.85	0.2	550	0.04%
2022/08/04	0.4	6.82	0	0.00	6.76	0.4	584	0.07%
2022/08/03	0.5	6.90	0	0.00	6.84	0.5	589	0.09%
2022/08/02	2.7	6.91	0	0.00	6.90	2.7	591	0.46%
2022/08/01	0.1	6.98	0	0.00	6.96	0.1	599	0.01%
2022/07/29	4.4	6.94	0	0.00	6.92	4.4	601	0.74%
2022/07/27	0.2	6.92	0	0.00	6.92	0.2	607	0.04%
2022/07/26	0.2	6.92	0	0.00	6.95	0.2	612	0.03%
2022/07/25	0.5	6.94	0	0.00	6.89	0.5	614	0.07%
2022/07/22	0.1	6.90	0	0.00	6.86	0.1	617	0.02%
2022/07/21	0.1	6.88	0	0.00	6.87	0.1	632	0.02%
2022/07/20	0.4	6.94	0	0.00	6.88	0.4	638	0.07%
2022/07/19	0.3	6.84	0	0.00	6.89	0.3	651	0.05%
2022/07/18	0.2	6.92	0	0.00	6.87	0.2	647	0.04%
2022/07/15	0.3	6.94	0	0.00	6.89	0.3	647	0.05%
2022/07/14	1.7	6.88	0	0.00	6.93	1.7	653	0.26%
2022/07/13	0.3	6.80	0	0.00	6.81	0.3	655	0.04%
2022/07/12	1	6.82	0	0.00	6.69	1	658	0.15%
2022/07/07	0	6.98	0	0.00	6.96	0	649	0.00%
2022/07/06	1	6.98	0	0.00	6.94	1	646	0.15%
2022/07/04	0.2	7.00	0	0.00	6.99	0.2	656	0.03%
2022/07/01	0.1	6.92	0	0.00	6.88	0.1	657	0.02%
2022/06/30	0.5	6.99	0	0.00	6.90	0.5	658	0.07%
2022/06/28	0.3	7.10	0	0.00	7.10	0.3	661	0.05%
2022/06/24	0.2	7.15	0	0.00	7.13	0.2	669	0.03%
2022/06/20	0.2	7.17	0	0.00	6.99	0.2	689	0.03%
2022/06/17	0	7.25	0	0.00	7.20	0	675	0.00%
2022/06/10	0.2	7.56	0	0.00	7.56	0.2	665	0.03%
2022/06/09	31.4	7.70	0	0.00	7.68	31.4	664	4.73%
2022/06/08	170	7.78	0	0.00	7.78	170	660	25.73%	大買/鉅額交易
2022/06/07	0.2	7.76	0	0.00	7.75	0.2	639	0.03%
2022/06/06	0.2	7.45	0	0.00	7.42	0.2	606	0.03%
2022/06/02	0.1	7.34	0	0.00	7.34	0.1	626	0.02%
2022/05/31	0.6	7.29	0	0.00	7.28	0.6	641	0.09%
2022/05/30	0.3	7.28	0	0.00	7.28	0.3	645	0.05%
2022/05/27	0.1	7.22	0	0.00	7.21	0.1	648	0.01%
2022/05/26	0.2	7.23	0	0.00	7.17	0.2	658	0.03%
2022/05/25	0.3	7.22	0	0.00	7.19	0.3	673	0.04%
2022/05/24	0.4	7.24	0	0.00	7.18	0.4	704	0.06%
2022/05/23	1.4	7.25	0	0.00	7.22	1.4	711	0.20%
2022/05/18	0.3	7.24	0	0.00	7.24	0.3	734	0.04%
2022/05/17	0.1	7.20	0	0.00	7.20	0.1	735	0.01%
2022/05/16	0.3	7.22	0	0.00	7.18	0.3	738	0.04%
2022/05/13	0.2	7.20	0	0.00	7.18	0.2	739	0.03%
2022/05/12	0	7.40	0	0.00	7.18	0	734	0.00%
2022/05/10	0.1	7.80	0	0.00	7.75	0.1	714	0.02%
2022/05/09	165	7.87	0	0.00	7.83	165	726	22.71%	大買/鉅額交易
2022/05/06	120	7.93	0	0.00	7.94	120	723	16.58%	大買/鉅額交易
2022/05/05	210.1	8.01	0	0.00	8.00	210.1	727	28.89%	大買/鉅額交易
2022/05/04	0.1	8.04	0	0.00	7.97	0.1	729	0.01%
2022/05/03	90	7.96	0	0.00	7.97	90	741	12.14%
2022/04/29	1.1	8.00	0	0.00	8.03	1.1	759	0.14%
2022/04/25	100	8.05	0	0.00	8.06	100	761	13.12%
2022/04/21	0.2	8.13	0	0.00	8.14	0.2	759	0.02%
2022/04/13	0.1	8.20	0	0.00	8.20	0.1	806	0.01%
2022/04/12	100	8.20	0	0.00	8.19	100	816	12.25%
2022/04/08	0.1	8.29	0	0.00	8.26	0.1	820	0.01%
2022/04/07	0.1	8.27	0	0.00	8.27	0.1	833	0.01%
2022/04/06	0.1	8.30	0	0.00	8.33	0.1	844	0.01%
2022/03/25	1	8.37	0	0.00	8.37	1	854	0.12%
2022/03/23	0	0.00	1.2	8.39	8.41	-1.2	865	-0.14%
2022/03/21	45	8.11	0	0.00	8.19	45	840	5.36%
2022/03/18	0	8.22	0	0.00	8.20	0	839	0.00%
2022/03/15	95.1	8.11	0	0.00	8.12	95.1	860	11.05%
2022/03/14	50	8.16	0	0.00	8.17	50	870	5.74%
2022/03/11	200.1	8.18	0	0.00	8.17	200.1	874	22.89%	大買/鉅額交易
2022/03/10	0	8.16	0	0.00	8.15	0	870	0.00%
2022/03/09	0	0.00	4	8.10	8.08	-4	877	-0.46%
2022/03/08	100.1	8.28	0	0.00	8.05	100.1	896	11.16%
2022/03/07	0.4	8.19	0	0.00	8.17	0.4	880	0.04%
2022/03/04	0.1	8.21	0	0.00	8.23	0.1	878	0.01%
2022/03/02	100	8.22	0	0.00	8.26	100	913	10.95%
2022/03/01	0	8.29	0	8.29	8.30	0	918	0.00%
2022/02/25	0.1	8.22	0	0.00	8.16	0.1	917	0.01%
2022/02/24	0.1	8.22	0	0.00	8.18	0.1	916	0.01%
2022/02/23	0.1	8.31	0.1	8.33	8.30	0	894	0.00%
2022/02/22	0.1	8.33	0	0.00	8.32	0.1	918	0.01%
2022/02/21	1.1	8.28	0	0.00	8.36	1.1	940	0.11%
2022/02/18	2	8.36	0	8.44	8.38	2	971	0.21%
2022/02/16	0.1	8.38	0	0.00	8.36	0.1	1,017	0.01%
2022/02/15	0	8.33	0.1	8.42	8.36	-0.1	1,032	-0.01%
2022/02/09	0	8.45	0.3	8.50	8.49	-0.3	1,127	-0.03%
2022/02/08	0	8.38	0	8.35	8.39	0	1,125	0.00%
2022/01/26	1	8.17	0	0.00	8.18	1	1,141	0.09%
2022/01/25	102.1	8.16	0	0.00	8.16	102.1	1,160	8.80%	大買/鉅額交易
2022/01/24	1.1	8.25	37	8.21	8.26	-35.9	1,170	-3.07%
2022/01/21	0	8.38	0	0.00	8.33	0	1,154	0.00%
2022/01/18	0	0.00	15	8.45	8.40	-15	1,157	-1.30%
2022/01/17	0	0.00	15	8.42	8.42	-15	1,155	-1.30%
2022/01/14	1	8.40	0.3	8.46	8.39	0.7	1,159	0.06%
2022/01/12	0	0.00	10	8.42	8.36	-10	1,156	-0.86%
2022/01/11	1	8.40	0	0.00	8.40	1	1,150	0.09%
2022/01/10	0	8.48	0	0.00	8.49	0	1,137	0.00%
2022/01/05	0.1	8.61	0	0.00	8.56	0.1	1,136	0.01%
2022/01/04	0	0.00	1	8.56	8.56	-1	1,141	-0.09%
2022/01/03	0	0.00	1	8.54	8.55	-1	1,137	-0.09%
2021/12/30	0	8.52	1	8.53	8.55	-1	1,136	-0.09%
2021/12/29	0	8.50	0	0.00	8.49	0	1,127	0.00%
2021/12/27	0.2	8.50	0	0.00	8.40	0.2	1,149	0.02%
2021/12/23	0.1	8.39	0	0.00	8.39	0.1	1,180	0.01%
2021/12/21	0.1	8.40	0	0.00	8.40	0.1	1,210	0.00%
2021/12/20	0	8.41	0	0.00	8.40	0	1,236	0.00%
2021/12/17	0	8.48	0	0.00	8.42	0	1,237	0.00%
2021/12/15	66	8.43	0	0.00	8.43	66	1,286	5.13%
2021/12/13	2.1	8.51	0	0.00	8.50	2.1	1,314	0.16%
2021/12/10	0.1	8.53	0	0.00	8.52	0.1	1,324	0.01%
2021/12/07	0	8.45	0	0.00	8.44	0	1,345	0.00%
2021/12/06	0	8.45	0	0.00	8.43	0	1,370	0.00%
2021/12/02	1	8.41	0	0.00	8.39	1	1,508	0.07%
2021/11/30	0	0.00	11	8.55	8.48	-11	1,627	-0.68%
2021/11/29	0	8.48	0	0.00	8.39	0	1,657	0.00%
2021/11/18	0	0.00	2	8.88	8.88	-2	1,711	-0.12%
2021/11/17	0	0.00	0.1	8.80	8.85	-0.1	1,687	-0.01%
2021/11/10	0	0.00	0.1	8.80	8.76	-0.1	1,629	-0.01%
2021/11/08	0	0.00	0.2	8.70	8.61	-0.2	1,608	-0.01%
2021/10/27	0	8.55	0	0.00	8.56	0	1,563	0.00%
2021/10/19	0	8.45	0	0.00	8.49	0	1,632	0.00%
2021/10/13	1.1	8.32	0	0.00	8.30	1.1	1,763	0.06%
2021/10/12	0.1	8.46	0	0.00	8.36	0.1	1,784	0.01%
2021/10/06	0	8.60	0	0.00	8.36	0	1,803	0.00%
2021/10/05	0.2	8.55	0	0.00	8.38	0.2	1,837	0.01%
2021/10/04	0	8.57	5	8.50	8.38	-5	1,843	-0.27%
2021/09/30	0	8.74	0	0.00	8.72	0	1,861	0.00%
2021/09/23	0.1	8.58	0	0.00	8.58	0.1	1,862	0.00%
2021/09/22	0.2	8.58	0	0.00	8.52	0.2	1,864	0.01%
2021/09/17	0	8.54	0	0.00	8.50	0	1,828	0.00%
2021/09/15	0.2	8.72	0	0.00	8.75	0.2	1,818	0.01%
2021/09/14	1	8.74	0	0.00	8.75	1	1,810	0.06%
2021/09/10	0.1	8.70	0	0.00	8.49	0.1	1,841	0.01%
2021/09/09	1.3	8.54	0	0.00	8.50	1.3	1,837	0.07%
2021/09/08	0	8.78	0	0.00	8.58	0	1,817	0.00%
2021/09/07	0.1	8.96	0	0.00	8.80	0.1	1,799	0.01%
2021/09/06	1	10.20	10	10.10	10.00	-9	1,713	-0.53%
2021/08/30	0	0.00	10	10.05	10.15	-10	1,520	-0.66%
2021/08/26	0	0.00	3	9.98	9.98	-3	1,536	-0.20%
2021/08/25	0	0.00	1	9.96	9.88	-1	1,554	-0.06%
2021/08/24	0	0.00	1	9.90	9.94	-1	1,568	-0.06%
2021/08/20	10.1	9.60	0	0.00	9.59	10.1	1,604	0.63%
2021/08/18	10	9.76	0	0.00	9.77	10	1,658	0.60%
2021/08/17	0.1	9.74	0	0.00	9.74	0.1	1,665	0.01%
2021/08/11	0.1	9.90	0	0.00	9.81	0.1	1,670	0.01%
2021/08/09	10	9.78	0	0.00	9.81	10	1,811	0.55%
2021/07/29	6.1	9.76	0	0.00	9.78	6.1	2,672	0.23%
2021/07/20	0	0.00	5	10.00	10.05	-5	3,258	-0.15%
2021/07/14	1	9.80	0	0.00	9.79	1	4,144	0.02%
2021/07/12	0	0.00	2	9.95	9.95	-2	4,387	-0.05%
2021/07/06	0.1	9.84	0	0.00	9.80	0.1	4,547	0.00%
2021/07/05	1.1	9.79	0	0.00	9.78	1.1	4,596	0.02%
2021/07/02	0.1	9.81	0	0.00	9.73	0.1	4,659	0.00%
2021/07/01	3	9.75	0	0.00	9.75	3	4,673	0.06%
2021/06/30	0.3	9.78	0	0.00	9.78	0.3	4,677	0.01%
2021/06/28	0.7	9.82	0	0.00	9.82	0.7	4,768	0.01%
2021/06/18	1	9.74	0	0.00	9.77	1	5,030	0.02%
2021/06/16	5	9.78	0	0.00	9.79	5	5,072	0.10%
2021/06/10	1	9.87	0	0.00	9.86	1	5,538	0.02%
2021/06/09	0	0.00	1	10.00	9.95	-1	5,536	-0.02%
2021/06/08	0	10.00	0	0.00	9.97	0	5,570	0.00%
2021/06/07	0.1	9.95	0	0.00	9.93	0.1	5,626	0.00%
2021/05/31	1	9.98	0	0.00	9.98	1	5,777	0.02%
2021/05/28	1	10.10	0	0.00	10.10	1	5,782	0.02%
2021/05/26	2	9.65	0	0.00	9.57	2	5,737	0.04%
2021/05/24	0	0.00	1	9.47	9.43	-1	5,750	-0.02%
2021/05/20	0	0.00	1	9.40	9.21	-1	5,811	-0.02%
2021/05/17	2	8.94	0	0.00	8.73	2	5,888	0.03%
2021/05/14	0	9.90	0	0.00	9.69	0	5,796	0.00%
2021/05/13	5	9.80	1	9.99	9.89	4	5,713	0.07%
2021/05/12	2.1	10.25	1.2	10.33	9.98	0.8	5,654	0.01%
2021/05/10	0	0.00	4	10.90	10.90	-4	5,393	-0.07%
2021/05/05	5	10.95	11	10.80	10.80	-6	4,981	-0.12%
2021/05/04	0	0.00	17	11.10	10.70	-17	4,903	-0.35%
2021/05/03	11	11.40	0	0.00	11.30	11	4,820	0.23%
2021/04/28	0	0.00	24.1	11.79	11.70	-24.1	4,651	-0.52%
2021/04/27	5.1	11.70	25	11.64	11.60	-19.9	4,566	-0.44%
2021/04/26	0	0.00	1,100	11.59	11.55	-1,100	4,524	-24.31%	大賣/鉅額交易
2021/04/23	9	11.73	2	11.65	11.75	7	4,424	0.16%
2021/04/22	14	11.45	3	11.72	11.50	11	4,307	0.26%
2021/04/21	0	0.00	5	11.45	11.45	-5	3,854	-0.13%
2021/04/20	32	11.66	33	11.69	11.45	-1	3,816	-0.03%
2021/04/19	2	11.30	31.1	11.15	11.25	-29.1	3,582	-0.81%
2021/04/16	0	0.00	10	10.80	10.85	-10	3,421	-0.29%
2021/04/14	0	0.00	1	10.60	10.75	-1	3,393	-0.03%
2021/04/09	0	0.00	10	10.75	10.80	-10	3,267	-0.31%
2021/04/07	0.4	10.60	0	0.00	10.65	0.4	3,194	0.01%
2021/04/01	0	0.00	10	10.55	10.55	-10	3,199	-0.31%
2021/03/31	1.1	10.73	0	0.00	10.55	1.1	3,187	0.03%
2021/03/30	11	10.73	0	0.00	10.80	11	3,146	0.35%
2021/03/29	35	11.00	100	10.90	11.00	-65	3,094	-2.10%
2021/03/26	5	10.95	5	10.95	10.95	0	3,117	0.00%
2021/03/25	36	10.82	0	0.00	10.75	36	3,059	1.18%
2021/03/24	5	10.80	5	10.90	10.80	0	3,053	0.00%
2021/03/22	0	0.00	106	10.65	10.65	-106	3,019	-3.51%	大賣/鉅額交易
2021/03/18	0	11.00	0	0.00	10.75	0	3,035	0.00%
2021/03/17	360	10.77	0	0.00	10.80	360	3,052	11.79%	大買/鉅額交易
2021/03/16	991	10.82	2	10.93	11.20	989	3,047	32.45%	大買/鉅額交易
2021/03/12	1	10.30	0	0.00	10.35	1	2,914	0.03%
2021/03/11	30	10.50	0	0.00	10.50	30	2,921	1.03%
2021/03/09	0	0.00	5	10.90	10.90	-5	2,983	-0.17%
2021/03/05	0	0.00	3	10.30	10.30	-3	2,984	-0.10%
2021/02/26	0	0.00	3	10.10	10.10	-3	3,308	-0.09%
2021/02/25	1	10.10	0	0.00	10.10	1	3,391	0.03%
2021/02/24	0	0.00	2	10.10	10.10	-2	3,520	-0.06%
2021/02/19	0	0.00	6	10.00	10.00	-6	3,630	-0.17%
2021/02/18	5	10.05	0	0.00	10.05	5	3,684	0.14%
2021/02/05	0	9.32	0	0.00	9.37	0	3,834	0.00%
2021/01/26	0	0.00	4	9.53	9.53	-4	4,756	-0.08%
2021/01/21	0.1	9.22	0	0.00	9.25	0.1	5,089	0.00%
2021/01/18	0	0.00	1	9.56	9.56	-1	5,530	-0.02%
2021/01/13	1	9.87	3	9.84	9.84	-2	5,865	-0.03%
2021/01/12	3	9.74	0	0.00	9.60	3	6,414	0.05%
2021/01/11	0.1	9.93	0	0.00	9.92	0.1	6,631	0.00%
2021/01/08	0	10.00	0	0.00	10.05	0	6,686	0.00%
2021/01/07	2	10.15	0	0.00	10.05	2	6,750	0.03%
2020/12/29	2.1	10.55	5	10.40	10.50	-2.9	7,185	-0.04%
2020/12/28	1	10.45	0	0.00	10.50	1	7,188	0.01%
2020/12/25	5	10.50	2	10.45	10.45	3	7,190	0.04%
2020/12/22	2	10.50	0	0.00	10.30	2	7,360	0.03%
2020/12/21	0	0.00	1	10.25	10.25	-1	7,423	-0.01%
2020/12/18	2	10.40	0	0.00	10.35	2	7,586	0.03%
2020/12/17	1	10.45	0	0.00	10.35	1	7,844	0.01%
2020/12/16	0	0.00	3	10.45	10.45	-3	8,033	-0.04%
2020/12/15	0	0.00	2	10.25	10.25	-2	8,091	-0.02%
2020/12/11	3	10.43	0	0.00	10.45	3	8,385	0.04%
2020/12/09	2	10.75	1	10.45	10.40	1	8,476	0.01%
2020/12/08	0.1	11.00	5	11.00	10.75	-5	8,497	-0.06%
2020/12/07	2	11.20	0	0.00	11.05	2	8,508	0.02%
2020/12/04	0	11.10	2	11.20	11.20	-2	8,602	-0.02%
2020/12/03	3	11.28	50	11.20	11.15	-47	8,740	-0.54%
2020/12/02	5	11.45	5	11.35	11.35	0	9,237	0.00%
2020/12/01	0.1	11.50	0	0.00	11.50	0.1	9,529	0.00%
2020/11/30	17	11.92	3	11.80	11.80	14	9,578	0.15%
2020/11/27	33	11.89	39	11.78	11.75	-6	9,450	-0.06%
2020/11/26	5	11.55	0	0.00	11.60	5	9,450	0.05%
2020/11/25	2	11.55	46	11.49	11.60	-44	9,630	-0.46%
2020/11/24	5	11.55	0	0.00	11.45	5	9,666	0.05%
2020/11/23	35	11.59	22	11.30	11.55	13	9,676	0.13%
2020/11/20	0	0.00	23	11.34	11.40	-23	9,743	-0.24%
2020/11/19	19	11.44	8	11.35	11.35	11	9,915	0.11%
2020/11/18	26	11.57	3	11.47	11.55	23	10,258	0.22%
2020/11/16	1	11.61	1	11.65	11.60	0	10,844	0.00%
2020/11/13	21	11.46	0	0.00	11.90	21	10,962	0.19%
2020/11/12	9	11.84	0	0.00	11.85	9	11,272	0.08%
2020/11/11	10	12.15	0	0.00	12.15	10	11,417	0.09%
2020/11/10	3	12.10	14	12.25	12.10	-11	11,455	-0.10%
2020/11/09	1	12.35	0	0.00	12.30	1	11,591	0.01%
2020/11/06	8	12.73	0	0.00	12.55	8	11,621	0.07%
2020/11/05	0	12.90	20	12.90	12.90	-20	11,671	-0.17%
2020/11/04	12	12.97	2	13.15	12.90	10	11,757	0.09%
2020/11/02	0	0.00	27.4	12.61	12.70	-27.4	11,578	-0.24%
2020/10/30	6	12.59	2	12.53	12.35	4	11,604	0.03%
2020/10/29	1	12.00	0	0.00	12.60	1	11,608	0.01%
2020/10/28	20	12.35	0	0.00	12.25	20	11,480	0.17%
2020/10/23	5	12.60	0	0.00	12.35	5	11,139	0.04%
2020/10/22	10	12.50	23	12.53	12.45	-13	11,101	-0.12%
2020/10/21	6	12.55	31	12.40	12.40	-25	11,088	-0.23%
2020/10/20	145	12.74	146	12.76	12.60	-1	10,947	-0.01%	大買/大賣/
2020/10/14	0	0.00	30	11.63	11.65	-30	10,072	-0.30%
2020/10/07	0	0.00	6	11.33	11.40	-6	10,465	-0.06%
2020/10/06	0	11.30	0	0.00	11.30	0	10,556	0.00%
2020/09/29	5	11.25	0	0.00	11.20	5	11,308	0.04%
2020/09/24	3	11.15	0	0.00	10.90	3	11,423	0.03%
2020/09/23	4	11.34	0	0.00	11.30	4	11,459	0.03%
2020/09/22	1.1	11.74	19	11.86	11.65	-17.9	11,322	-0.16%
2020/09/21	0	0.00	5	11.70	11.95	-5	11,044	-0.05%
2020/09/18	0.1	11.65	0	0.00	11.65	0.1	10,876	0.00%
2020/09/17	10	11.70	0	0.00	11.60	10	10,813	0.09%
2020/09/16	0	0.00	1	11.70	11.70	-1	10,713	-0.01%
2020/09/14	2	11.45	2	11.35	11.30	0	10,401	0.00%
2020/09/11	0	0.00	12	11.13	11.05	-12	10,288	-0.12%
2020/09/10	5	11.40	5	11.29	11.25	0	10,208	0.00%
2020/09/09	2	11.20	10	11.10	11.45	-8	10,118	-0.08%
2020/09/08	11	11.42	14	11.55	11.35	-3	9,998	-0.03%
2020/09/07	71	11.68	76	11.56	11.45	-5	9,823	-0.05%
2020/09/04	1	10.90	0	0.00	11.05	1	9,269	0.01%
2020/09/03	2	10.85	10	10.90	10.80	-8	8,975	-0.09%
2020/09/02	0	0.00	6	10.75	10.65	-6	8,852	-0.07%
2020/09/01	0.1	10.70	0	0.00	10.70	0.1	8,810	0.00%
2020/08/31	4	10.95	2	10.85	10.80	2	8,734	0.02%
2020/08/28	2	10.70	1	10.50	10.60	1	8,556	0.01%
2020/08/27	6	10.64	3	10.62	10.55	3	8,482	0.04%
2020/08/26	35	10.76	4	10.70	10.65	31	8,421	0.37%
2020/08/25	1	11.00	7	10.97	10.90	-6	8,277	-0.07%
2020/08/24	4.1	11.07	5	11.25	10.90	-0.9	8,160	-0.01%
2020/08/21	2.2	10.52	26	10.91	11.30	-23.8	7,771	-0.31%
2020/08/20	6	10.33	6	10.60	10.30	0	7,344	0.00%
2020/08/19	3	10.92	12	11.08	11.00	-9	7,034	-0.13%
2020/08/18	21	10.78	91	10.85	10.90	-70	6,793	-1.03%
2020/08/17	0	0.00	150	10.38	10.55	-150	6,347	-2.36%	大賣/鉅額交易
2020/08/14	1	10.10	0	0.00	10.20	1	6,090	0.02%
2020/08/13	6	10.14	36	10.28	10.15	-30	5,997	-0.50%
2020/08/12	0	0.00	64	10.51	10.50	-64	5,769	-1.11%
2020/08/11	29	10.38	35	10.24	10.15	-6	5,637	-0.11%
2020/08/10	40	10.59	7	10.50	10.75	33	5,473	0.60%
2020/08/07	8	10.39	1	10.35	10.45	7	5,333	0.13%
2020/08/06	1	10.30	0	0.00	10.30	1	5,289	0.02%
2020/07/31	0	0.00	20	10.18	10.05	-20	5,513	-0.36%
2020/07/30	6.1	10.09	11	10.10	10.15	-4.9	5,562	-0.09%
2020/07/29	5	9.80	8	9.78	9.85	-3	5,519	-0.05%
2020/07/28	0	0.00	70	9.50	9.50	-70	5,502	-1.27%
2020/07/27	2	9.68	0	0.00	9.68	2	5,480	0.04%
2020/07/24	0	0.00	2	10.10	9.95	-2	5,442	-0.04%
2020/07/17	18	10.64	26	10.64	10.30	-8	5,252	-0.15%
2020/07/16	10	11.00	2	10.88	10.75	8	5,025	0.16%
2020/07/15	2	10.30	0	0.00	10.10	2	4,752	0.04%
2020/07/14	5.1	10.15	0	0.00	10.25	5.1	4,605	0.11%
2020/07/10	166	9.96	59	10.18	9.85	107	4,290	2.49%	大買/鉅額交易
2020/07/09	128	10.39	15	10.25	10.35	113	4,164	2.71%	大買/鉅額交易
2020/07/08	65	10.28	126	10.06	10.70	-61	3,924	-1.55%	大賣/
2020/07/07	217	9.67	2	9.58	9.73	215	3,576	6.01%	大買/鉅額交易
2020/07/06	0	0.00	2	9.47	9.40	-2	3,377	-0.06%
2020/07/03	2	9.39	0	0.00	9.43	2	3,316	0.06%
2020/07/02	0	0.00	17	9.44	9.60	-17	3,269	-0.52%
2020/07/01	0	0.00	7	9.05	9.01	-7	3,122	-0.22%
2020/06/29	4	8.83	0	0.00	8.80	4	3,151	0.13%
2020/06/24	5	8.81	1	8.85	8.88	4	3,131	0.13%
2020/06/23	9	8.85	0	0.00	8.93	9	3,171	0.28%
2020/06/19	3	8.94	0	0.00	8.96	3	3,198	0.09%
2020/06/18	1	8.92	0	0.00	8.99	1	3,199	0.03%
2020/06/17	2	9.03	0	0.00	9.00	2	3,211	0.06%
2020/06/16	8	9.11	5	8.99	9.06	3	3,217	0.09%
2020/06/12	5	8.78	0	0.00	8.99	5	3,286	0.15%
2020/06/11	14	9.09	11	9.01	9.15	3	3,297	0.09%
2020/06/10	27	9.32	49	9.28	9.35	-22	3,248	-0.68%
2020/06/09	1	9.38	0	0.00	9.46	1	3,257	0.03%
2020/06/08	0	0.00	1	9.35	9.38	-1	3,248	-0.03%
2020/06/04	3	9.14	0	0.00	9.21	3	3,225	0.09%
2020/06/03	2	9.20	0	0.00	9.21	2	3,236	0.06%
2020/06/02	6	9.17	0	0.00	9.19	6	3,204	0.19%
2020/06/01	3	9.26	0	0.00	9.28	3	3,167	0.09%
2020/05/29	101	9.15	3	9.30	9.29	98	3,107	3.15%	大買/
2020/05/28	2	8.78	2	8.72	8.80	0	3,024	0.00%
2020/05/25	0	0.00	23	8.40	8.46	-23	2,976	-0.77%
2020/05/22	4	8.29	0	0.00	8.33	4	2,976	0.13%
2020/05/20	4	8.39	0	0.00	8.32	4	3,017	0.13%
2020/05/19	0	0.00	11	8.26	8.43	-11	3,036	-0.36%
2020/05/18	13	8.21	15	8.24	8.20	-2	3,018	-0.07%
2020/05/15	5	8.05	0	0.00	8.07	5	3,023	0.17%
2020/05/14	10	8.04	15	8.15	8.04	-5	3,035	-0.16%
2020/05/13	5	8.02	5	8.15	8.15	0	3,005	0.00%
2020/05/12	15	8.08	15	8.37	8.15	0	2,979	0.00%
2020/05/11	15	8.22	0	0.00	8.35	15	2,900	0.52%
2020/05/08	17	9.33	5	9.79	8.73	12	2,716	0.44%
2020/05/07	5	9.22	10	9.23	9.29	-5	2,509	-0.20%
2020/05/06	0	0.00	11	9.15	9.25	-11	2,490	-0.44%
2020/05/04	0	0.00	45	9.09	9.12	-45	2,447	-1.84%
2020/04/30	1	9.08	0.7	9.05	9.12	0.3	2,427	0.01%
2020/04/29	5	9.06	5	9.16	9.09	0	2,414	0.00%
2020/04/28	50	9.06	0	0.00	8.93	50	2,442	2.05%
2020/04/17	5	8.43	0	0.00	8.42	5	3,091	0.16%
2020/04/16	0	0.00	0.2	8.42	8.42	-0.2	3,196	-0.01%
2020/04/15	0.2	8.33	0	0.00	8.38	0.2	3,208	0.01%
2020/04/14	0	0.00	100	8.16	8.10	-100	3,212	-3.11%
2020/04/13	40	7.98	0	0.00	7.95	40	3,242	1.23%
2020/04/10	60	7.95	0	0.00	8.00	60	3,253	1.84%
2020/03/27	0	0.00	1.3	6.86	6.80	-1.3	3,380	-0.04%
2020/03/17	0.3	6.40	0	0.00	6.48	0.3	3,703	0.01%
2020/03/13	11.1	6.67	0	0.00	7.30	11.1	4,129	0.27%
2020/03/12	5	7.15	0	0.00	7.31	5	4,318	0.12%
2020/03/11	5	7.49	0	0.00	7.59	5	5,187	0.10%
2020/02/14	1	8.40	0	0.00	8.41	1	7,482	0.01%
2020/02/13	3	8.55	0	0.00	8.50	3	7,537	0.04%
2020/02/06	0	0.00	2	8.73	8.78	-2	7,746	-0.03%
2020/02/03	0.3	8.55	0	0.00	8.54	0.3	7,933	0.00%
2020/01/31	2	8.94	0	0.00	8.82	2	7,954	0.03%
2020/01/30	0	0.00	250	8.98	8.94	-250	7,970	-3.14%	大賣/鉅額交易
2020/01/16	90.3	9.94	90	10.01	10.10	0.3	8,095	0.00%
2020/01/15	2	9.80	4	9.77	9.80	-2	7,965	-0.03%
2020/01/13	10	9.27	0	0.00	9.38	10	8,167	0.12%
2020/01/10	10	9.28	0	0.00	9.27	10	8,427	0.12%
2020/01/08	0	0.00	10	8.81	8.82	-10	8,721	-0.11%
2020/01/07	0	0.00	11	8.95	8.96	-11	8,827	-0.12%
2020/01/06	0	0.00	9	9.15	9.15	-9	8,835	-0.10%
2020/01/03	0	0.00	5	9.28	9.26	-5	8,799	-0.06%
2019/12/27	5	9.37	0	0.00	9.31	5	8,649	0.06%
2019/12/26	5	9.23	15	9.12	9.11	-10	8,573	-0.12%
2019/12/25	3	9.30	15	9.22	9.22	-12	8,549	-0.14%
2019/12/20	3	9.45	0	0.00	9.50	3	8,368	0.04%
2019/12/19	3	9.48	0	0.00	9.49	3	8,359	0.04%
2019/12/18	2	9.60	0	0.00	9.56	2	8,398	0.02%
2019/12/17	3	9.70	0	0.00	9.55	3	8,461	0.04%
2019/12/16	0	0.00	1	9.36	9.65	-1	8,378	-0.01%
2019/12/12	15	9.56	0	0.00	9.50	15	8,165	0.18%
2019/12/11	31	9.78	15	10.00	9.66	16	7,921	0.20%
2019/12/10	28	9.80	20	9.95	10.00	8	7,634	0.10%
2019/12/09	19	9.60	33	9.53	9.65	-14	7,434	-0.19%
2019/12/06	78	10.10	60	9.78	9.47	18	7,176	0.25%
2019/12/05	21	9.64	32	9.57	9.69	-11	6,271	-0.18%
2019/12/04	16	8.66	17	8.89	8.81	-1	5,634	-0.02%
2019/12/03	18	8.43	0	0.00	8.40	18	5,259	0.34%
2019/12/02	1	8.58	1	8.59	8.60	0	5,085	0.00%
2019/11/29	8.1	7.81	8	7.82	7.82	0.1	4,393	0.00%
2019/11/28	5	8.05	0	0.00	7.96	5	4,198	0.12%
2019/11/27	2	7.95	5	7.95	7.94	-3	4,122	-0.07%
2019/11/26	2	7.80	0	0.00	7.86	2	4,060	0.05%
2019/11/25	0	0.00	5	7.90	7.87	-5	4,022	-0.12%
2019/11/20	1	8.06	1	7.89	7.81	0	3,878	0.00%
2019/11/14	1	7.53	0	0.00	7.49	1	3,621	0.03%
2019/11/11	0	0.00	10	7.75	7.65	-10	3,475	-0.29%
2019/11/08	0	0.00	2	8.16	8.17	-2	3,356	-0.06%
2019/11/06	10	8.29	0	0.00	8.26	10	3,264	0.31%
2019/11/04	6	8.46	0	0.00	8.52	6	3,153	0.19%
2019/10/31	2	8.20	0	0.00	8.16	2	2,913	0.07%
2019/10/28	5	8.42	0	0.00	8.42	5	2,775	0.18%
2019/10/25	34	8.39	32	8.45	8.51	2	2,670	0.07%
2019/10/23	0	0.00	2	8.20	8.15	-2	2,335	-0.09%
2019/10/22	2	8.12	2	8.31	8.30	0	2,215	0.00%
2019/10/21	42	8.75	32	8.81	8.60	10	2,030	0.49%
2019/10/18	1	8.45	0	0.00	8.43	1	1,785	0.06%
2019/10/17	5	8.36	13	8.60	8.69	-8	1,491	-0.54%
2019/10/16	9	7.86	9	7.86	7.90	0	1,150	0.00%
2019/10/15	12	7.75	13	7.76	7.70	-1	1,050	-0.10%
2019/10/14	3	7.17	10	7.19	7.54	-7	903	-0.77%
2019/10/01	1	7.15	0	0.00	7.10	1	807	0.12%
2019/09/26	15	7.63	15	7.65	7.56	0	762	0.00%
2019/09/24	3	7.66	0	0.00	7.54	3	736	0.41%
2019/09/23	0	0.00	5	7.78	7.70	-5	723	-0.69%
2019/09/20	0	0.00	2	7.28	7.58	-2	655	-0.31%
2019/09/04	2	6.96	0	0.00	6.96	2	689	0.29%
2019/07/01	1	7.06	0	0.00	7.05	1	893	0.11%
2019/05/24	0	0.00	1	7.09	7.07	-1	711	-0.14%
2019/05/17	0	0.00	2	7.20	7.19	-2	718	-0.28%
2019/05/02	1	7.32	0	0.00	7.35	1	721	0.14%
2019/04/11	0	0.00	19	7.56	7.60	-19	607	-3.13%
2019/03/22	0	0.00	1	7.92	7.87	-1	472	-0.21%
2019/03/21	0	0.00	5	7.87	7.89	-5	472	-1.06%
2019/03/18	0	0.00	20	7.99	7.95	-20	468	-4.27%
2019/02/12	0	0.00	15	8.17	8.18	-15	791	-1.89%
2019/01/28	1	8.37	0	0.00	8.37	1	875	0.11%
2019/01/16	1	8.40	0	0.00	8.32	1	1,002	0.10%
2019/01/15	1	8.38	0	0.00	8.38	1	1,029	0.10%
2019/01/11	0	0.00	5	8.34	8.30	-5	1,040	-0.48%
2019/01/10	0	0.00	12	8.11	8.10	-12	1,046	-1.15%
2019/01/02	0	0.00	20	8.19	8.18	-20	1,243	-1.61%
2018/12/25	0	0.00	10	8.20	8.08	-10	1,314	-0.76%
2018/12/24	0	0.00	5	8.15	8.27	-5	1,320	-0.38%
2018/12/14	0	0.00	10	8.49	8.45	-10	1,387	-0.72%
2018/12/13	0	0.00	2	8.49	8.43	-2	1,395	-0.14%
2018/12/10	0	0.00	5	8.63	8.41	-5	1,395	-0.36%
2018/12/05	1	9.00	0	0.00	8.96	1	1,375	0.07%
2018/12/04	0	0.00	5	9.06	9.07	-5	1,383	-0.36%
2018/11/27	0	0.00	15	8.48	8.50	-15	1,514	-0.99%
2018/11/14	2	8.03	0	0.00	8.03	2	1,362	0.15%
2018/11/06	1	7.45	0	0.00	7.53	1	1,541	0.06%
2018/11/01	1	7.17	0	0.00	7.17	1	2,064	0.05%
2018/10/23	15	7.47	0	0.00	7.35	15	2,458	0.61%
2018/10/12	1	7.31	0	0.00	7.23	1	2,413	0.04%
2018/10/11	5	7.22	0	0.00	7.21	5	2,381	0.21%
2018/10/05	2	8.35	0	0.00	8.19	2	2,313	0.09%
2018/10/03	3	8.88	0	0.00	8.88	3	2,281	0.13%
2018/10/02	6	8.87	0	0.00	8.88	6	2,287	0.26%
2018/09/26	3	8.99	0	0.00	9.00	3	2,458	0.12%
2018/09/18	2	9.14	0	0.00	9.15	2	2,467	0.08%
2018/09/10	5	9.12	0	0.00	9.10	5	2,545	0.20%
2018/09/06	8	9.88	0	0.00	9.85	8	2,585	0.31%
2018/09/05	25	9.90	0	0.00	10.00	25	2,623	0.95%
2018/09/04	6	10.19	0	0.00	10.10	6	2,625	0.23%
2018/08/21	1	9.40	0	0.00	9.30	1	3,061	0.03%
2018/08/17	2	10.00	0	0.00	9.90	2	3,074	0.07%
2018/08/13	0	0.00	10	10.15	10.40	-10	2,999	-0.33%
2018/08/10	8	11.18	9	11.23	11.05	-1	2,944	-0.03%
2018/08/09	0	0.00	12	11.04	11.05	-12	2,831	-0.42%
2018/08/08	2	11.35	5	11.10	11.40	-3	2,725	-0.11%
2018/08/07	14	10.68	0	0.00	10.60	14	2,420	0.58%
2018/08/06	1	9.79	0.4	9.79	9.79	0.6	2,165	0.03%
2018/07/31	4	9.11	0	0.00	9.11	4	2,146	0.19%
2018/07/13	1	9.37	0	0.00	9.32	1	2,318	0.04%
2018/07/11	2	9.25	0	0.00	9.21	2	2,309	0.09%
2018/06/26	2	10.05	0	0.00	10.20	2	2,270	0.09%
2018/06/19	0	0.00	1	10.80	10.85	-1	2,260	-0.04%
2018/06/11	2	11.00	0	0.00	11.00	2	2,261	0.09%
2018/06/05	3	10.97	1	10.70	10.70	2	2,242	0.09%
2018/05/29	2	11.20	0	0.00	11.15	2	1,985	0.10%
2018/05/21	5	12.25	0	0.00	12.15	5	2,345	0.21%
2018/05/10	0	0.00	2	12.30	12.25	-2	2,629	-0.08%
2018/04/25	1	13.05	0	0.00	14.00	1	3,482	0.03%
2018/04/03	8	15.65	0	0.00	15.60	8	4,188	0.19%
2018/03/31	250	15.95	0	0.00	15.80	250	4,500	5.55%	大買/鉅額交易
2018/03/30	10	15.98	0	0.00	15.85	10	4,546	0.22%
2018/03/28	0	0.00	1	15.05	15.05	-1	4,809	-0.02%
2018/03/23	0	0.00	23	15.20	15.25	-23	5,139	-0.45%
2018/03/22	0	0.00	24	15.35	15.40	-24	5,167	-0.46%
2018/03/21	0	0.00	2	15.50	15.55	-2	5,193	-0.04%
2018/03/12	1	16.40	0	0.00	16.35	1	5,374	0.02%
2018/03/08	8	16.35	2	16.35	16.15	6	5,411	0.11%
2018/03/06	0	0.00	5	16.15	16.10	-5	5,379	-0.09%
2018/03/05	22	16.70	0	0.00	16.40	22	5,337	0.41%
2018/02/27	18	17.13	0	0.00	16.85	18	5,223	0.34%
2018/02/23	1	17.50	6	17.59	17.75	-5	5,068	-0.10%
2018/02/22	0	0.00	49	17.66	17.70	-49	5,000	-0.98%
2018/02/21	5	17.75	0	0.00	17.85	5	4,929	0.10%
2018/02/09	13	16.49	8	16.49	16.95	5	4,711	0.11%
2018/02/08	15	16.70	15	16.65	16.80	0	4,631	0.00%
2018/02/07	7	16.75	0	0.00	16.55	7	4,569	0.15%
2018/02/06	41	16.42	10	16.75	16.40	31	4,521	0.69%
2018/02/02	4	16.76	10	16.75	16.70	-6	4,330	-0.14%
2018/01/31	10	16.95	8	16.30	16.95	2	4,229	0.05%
2018/01/30	10	16.35	0	0.00	16.45	10	4,131	0.24%
2018/01/29	3	16.05	0	0.00	16.25	3	4,054	0.07%
2018/01/26	0	0.00	3	17.20	17.20	-3	3,836	-0.08%
2018/01/23	17	17.11	2	17.10	17.20	15	3,716	0.40%
2018/01/22	0	0.00	0.7	17.30	17.40	-0.7	3,592	-0.02%
2018/01/19	0	0.00	3	16.80	17.00	-3	3,487	-0.09%
2018/01/17	0	0.00	12	16.63	16.70	-12	3,237	-0.37%
2018/01/11	5	15.75	0	0.00	15.85	5	2,983	0.17%
2018/01/10	1	16.20	3	16.15	16.25	-2	2,926	-0.07%
2018/01/08	1	15.90	0	0.00	15.95	1	2,846	0.04%
2018/01/05	1	15.95	0	0.00	15.95	1	2,826	0.04%
2018/01/03	12	15.61	0	0.00	15.75	12	2,765	0.43%
2018/01/02	15	16.72	15	16.35	16.75	0	2,494	0.00%