南仁湖 (5905)-國泰-板橋券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.20
漲跌
▲0.10
漲幅
+0.83%
成交量
1,015張
產業
上櫃觀光餐旅類股0.00%
112人加入追蹤

立即追蹤
本地時間:14:30

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

南仁湖 (5905)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	2	12.10	0	12.10	12.20	2	600	0.33%
2024/04/25	3	12.12	5.5	12.02	12.10	-2.5	586	-0.43%
2024/04/24	1	11.75	0	0.00	11.85	1	566	0.18%
2024/04/23	0	11.80	0	0.00	11.75	0	559	0.00%
2024/04/22	10.1	11.70	0	0.00	11.60	10.1	558	1.81%
2024/04/19	4.5	11.78	2	11.95	11.65	2.5	557	0.44%
2024/04/18	0	12.00	0	0.00	11.90	0	545	0.00%
2024/04/17	2	11.80	0	0.00	11.85	2	545	0.37%
2024/04/16	0	11.90	0	0.00	11.80	0	550	0.00%
2024/04/15	1	11.95	0	0.00	11.95	1	539	0.19%
2024/04/12	0.1	12.14	0	0.00	11.95	0.1	537	0.01%
2024/04/11	0	12.20	2	12.12	12.10	-2	532	-0.38%
2024/04/10	0.1	12.05	0	0.00	12.00	0.1	519	0.01%
2024/04/09	0.2	12.05	2	11.95	12.00	-1.8	513	-0.35%
2024/04/03	0.2	12.00	2	11.85	11.95	-1.8	529	-0.34%
2024/04/02	6.4	12.03	0	0.00	11.95	6.4	522	1.23%
2024/03/29	0.1	12.10	1	12.15	12.10	-0.9	510	-0.17%
2024/03/28	0	12.16	2	12.15	12.10	-2	510	-0.39%
2024/03/27	2	12.05	0	0.00	12.10	2	506	0.39%
2024/03/26	50.2	12.10	0	0.00	12.05	50.2	505	9.93%
2024/03/25	0	0.00	3	12.10	12.10	-3	500	-0.60%
2024/03/22	0	0.00	0	12.05	12.15	0	502	0.00%
2024/03/21	0.2	12.10	2	12.15	12.10	-1.8	501	-0.36%
2024/03/20	2	12.05	0.2	12.10	12.05	1.8	502	0.37%
2024/03/19	0	12.25	0	0.00	12.10	0	499	0.00%
2024/03/18	0	12.20	2	12.15	12.10	-2	500	-0.40%
2024/03/15	2	12.05	2	12.05	12.05	0	498	0.00%
2024/03/12	1	12.25	0	0.00	12.25	1	482	0.21%
2024/03/11	3	12.25	0	0.00	12.40	3	480	0.62%
2024/03/07	0.1	12.20	0	0.00	12.10	0.1	464	0.03%
2024/03/06	0	12.18	0	0.00	12.15	0	457	0.00%
2024/03/05	0.1	12.25	0	0.00	12.20	0.1	448	0.01%
2024/03/04	3	12.28	2	12.35	12.15	1	444	0.23%
2024/03/01	0.1	12.45	0.1	12.60	12.45	-0.1	435	-0.02%
2024/02/29	0	12.12	0	0.00	12.10	0	423	0.01%
2024/02/27	4	12.05	2	12.15	12.10	2	426	0.47%
2024/02/26	4.2	12.11	1	12.10	12.10	3.2	429	0.75%
2024/02/23	4	12.10	0	0.00	12.05	4	432	0.92%
2024/02/22	1	12.05	0	0.00	12.10	1	439	0.23%
2024/02/21	1.1	12.11	0	0.00	12.10	1.1	451	0.25%
2024/02/20	0	12.25	2	12.20	12.10	-2	498	-0.40%
2024/02/19	0.1	12.21	0	0.00	12.05	0.1	517	0.01%
2024/02/16	5.1	12.05	4	12.13	12.10	1.1	530	0.21%
2024/02/15	1	12.15	0	0.00	12.15	1	535	0.19%
2024/02/05	2	12.28	0	0.00	12.25	2	531	0.38%
2024/02/02	0	12.30	2	12.20	12.30	-2	529	-0.38%
2024/02/01	0	12.25	2	12.25	12.20	-2	533	-0.37%
2024/01/31	0	12.30	0	0.00	12.15	0	548	0.00%
2024/01/30	2	12.20	0	0.00	12.20	2	578	0.35%
2024/01/29	0.1	12.30	2	12.30	12.20	-1.9	580	-0.32%
2024/01/26	2.1	12.20	0	0.00	12.20	2.1	575	0.36%
2024/01/25	0.1	12.20	0	0.00	12.10	0.1	561	0.02%
2024/01/22	4	12.11	0	12.20	12.10	4	597	0.67%
2024/01/18	0	12.25	0	0.00	12.05	0	592	0.00%
2024/01/17	0.1	12.20	0	0.00	12.05	0.1	602	0.01%
2024/01/16	1	12.10	0	0.00	12.05	1	605	0.17%
2024/01/15	0.2	12.35	0	0.00	12.25	0.2	601	0.03%
2024/01/09	0	0.00	1	12.45	12.45	-1	593	-0.17%
2024/01/05	0	0.00	0.3	12.85	12.65	-0.3	594	-0.04%
2024/01/04	1	12.65	0.7	12.71	12.60	0.3	608	0.04%
2024/01/03	0	12.80	0.1	12.90	12.70	-0.1	615	-0.01%
2024/01/02	0	12.85	0	0.00	12.80	0	615	0.00%
2023/12/29	0	0.00	1	12.95	12.90	-1	611	-0.16%
2023/12/28	1	12.45	0	0.00	12.45	1	594	0.17%
2023/12/27	0	12.50	0	0.00	12.50	0	594	0.00%
2023/12/25	0	0.00	1	12.40	12.40	-1	598	-0.17%
2023/12/21	1.2	12.56	0.1	12.65	12.45	1.1	600	0.19%
2023/12/20	0.1	12.75	0	0.00	12.60	0.1	600	0.02%
2023/12/15	0.2	12.78	0	0.00	12.55	0.2	598	0.04%
2023/12/14	0	0.00	2	12.65	12.55	-2	599	-0.33%
2023/12/13	0.1	12.95	0	0.00	12.60	0.1	597	0.02%
2023/12/12	0.1	12.65	0	0.00	12.65	0.1	601	0.02%
2023/12/11	1	12.60	0	0.00	12.80	1	602	0.17%
2023/12/07	1	12.80	0	0.00	12.75	1	614	0.16%
2023/12/05	0.1	13.05	0	13.05	12.90	0.1	656	0.01%
2023/12/04	1	13.05	0	0.00	13.05	1	662	0.15%
2023/12/01	0.1	13.05	0	0.00	12.95	0.1	661	0.01%
2023/11/29	1	12.95	5	12.95	12.90	-4	664	-0.60%
2023/11/27	1	13.05	0	0.00	13.05	1	667	0.15%
2023/11/24	2	13.20	0	0.00	13.30	2	665	0.30%
2023/11/22	5	13.45	7	13.65	13.35	-2	659	-0.30%
2023/11/20	17	13.40	0	0.00	13.25	17	670	2.54%
2023/11/17	12	13.80	5	13.85	13.70	7	657	1.06%
2023/11/16	1	13.45	2.1	13.72	13.65	-1	617	-0.17%
2023/11/15	0.2	13.35	3	13.38	13.45	-2.8	596	-0.47%
2023/11/14	0	13.28	1	13.30	13.30	-1	577	-0.17%
2023/11/13	3.1	12.84	0	0.00	13.05	3.1	570	0.54%
2023/11/10	0	0.00	0	13.05	13.10	0	565	0.00%
2023/11/09	0	13.15	0	0.00	13.15	0	569	0.00%
2023/11/08	16	13.23	7	13.33	13.30	9	580	1.55%
2023/11/07	7	13.16	2.2	13.39	13.15	4.8	572	0.84%
2023/11/06	1	12.95	0	0.00	12.90	1	550	0.18%
2023/11/02	1	13.00	4	13.00	13.00	-3	552	-0.54%
2023/11/01	2.3	13.05	0	0.00	13.00	2.3	550	0.42%
2023/10/31	1	13.05	1	13.10	12.85	0	534	0.00%
2023/10/27	1	12.85	5	12.90	12.80	-4	526	-0.76%
2023/10/25	0	0.00	11.2	12.60	12.70	-11.2	535	-2.09%
2023/10/19	1	12.10	0	0.00	12.10	1	553	0.18%
2023/10/18	0	12.20	0	0.00	12.10	0	567	0.00%
2023/10/16	0.5	12.20	0	12.95	12.15	0.5	600	0.09%
2023/10/13	0.3	12.27	0.1	12.40	12.20	0.2	630	0.03%
2023/10/12	0	0.00	1	12.20	12.20	-1	645	-0.16%
2023/10/11	1	12.15	0	0.00	12.15	1	650	0.15%
2023/10/06	0	0.00	3	12.55	12.55	-3	686	-0.44%
2023/10/05	6.1	12.55	6	12.50	12.50	0.1	708	0.01%
2023/10/03	2	12.70	2	12.80	12.60	0	734	0.00%
2023/10/02	2	12.75	8	12.75	12.75	-6	745	-0.80%
2023/09/28	5	12.65	5	12.70	12.75	0	760	0.00%
2023/09/25	0	0.00	3	12.80	12.85	-3	817	-0.37%
2023/09/22	1	12.65	0	0.00	12.65	1	828	0.12%
2023/09/20	0	0.00	1	12.80	12.80	-1	862	-0.12%
2023/09/18	0	12.90	0	0.00	12.90	0	956	0.00%
2023/09/14	6.4	12.73	10	12.78	12.75	-3.6	1,502	-0.24%
2023/09/13	0	12.80	6	12.78	12.85	-6	1,607	-0.37%
2023/09/12	1	12.55	0	0.00	12.50	1	1,657	0.06%
2023/09/11	1	12.85	1	12.70	12.70	0	1,683	0.00%
2023/09/08	0	0.00	5	12.55	12.55	-5	1,702	-0.29%
2023/09/07	0	0.00	2	12.30	12.30	-2	1,803	-0.11%
2023/09/06	0	12.15	0	0.00	12.10	0	1,854	0.00%
2023/09/05	0.1	12.10	0	0.00	12.05	0.1	1,946	0.01%
2023/09/04	0	12.06	0	0.00	12.00	0	2,169	0.00%
2023/09/01	2	12.05	2	12.10	12.10	0	2,208	0.00%
2023/08/31	0.3	12.00	0	0.00	12.10	0.3	2,234	0.01%
2023/08/30	0	12.00	0	0.00	12.05	0	2,241	0.00%
2023/08/29	3	11.95	6	11.95	12.00	-3	2,255	-0.13%
2023/08/28	0	12.20	2	12.00	12.00	-2	2,279	-0.09%
2023/08/25	6	12.23	1	12.25	12.20	5	2,316	0.22%
2023/08/24	0.2	11.80	2	11.85	11.75	-1.9	2,316	-0.08%
2023/08/23	0	11.85	0	0.00	11.75	0	2,348	0.00%
2023/08/22	11.1	11.62	1	11.65	11.65	10.1	2,407	0.42%
2023/08/21	11.2	11.78	1	11.90	11.80	10.3	2,506	0.41%
2023/08/18	3.5	11.94	0.9	12.00	11.85	2.6	2,940	0.09%
2023/08/17	1	11.80	0	0.00	12.05	1	3,173	0.03%
2023/08/16	3	11.85	0	0.00	11.95	3	3,178	0.09%
2023/08/15	2	11.93	5	11.95	12.00	-3	3,194	-0.09%
2023/08/14	1	11.91	0	0.00	11.90	1	3,198	0.03%
2023/08/11	0	12.40	0	0.00	12.45	0	3,192	0.00%
2023/08/09	1	12.45	0	0.00	12.40	1	3,316	0.03%
2023/08/08	0.1	12.60	0	0.00	12.60	0.1	3,310	0.00%
2023/08/04	0	0.00	10	12.65	12.65	-10	3,319	-0.30%
2023/08/02	3	12.80	0	0.00	12.55	3	3,326	0.09%
2023/08/01	0	0.00	0	12.75	12.70	0	3,325	0.00%
2023/07/31	0	12.75	0.5	12.75	12.55	-0.5	3,332	-0.02%
2023/07/28	0	0.00	5	12.80	12.70	-5	3,322	-0.15%
2023/07/26	1	12.70	1	12.70	12.70	0	3,320	0.00%
2023/07/25	1.3	12.50	1	12.50	12.50	0.3	3,317	0.01%
2023/07/24	5	12.40	0	0.00	12.45	5	3,306	0.15%
2023/07/21	1.1	13.04	1	12.65	12.65	0.1	3,296	0.00%
2023/07/20	0	0.00	11	12.63	12.90	-11	3,289	-0.33%
2023/07/19	4	12.40	0	0.00	12.45	4	3,270	0.12%
2023/07/18	12	12.57	2	12.65	12.65	10	3,274	0.31%
2023/07/17	1	12.80	0	0.00	12.95	1	3,255	0.03%
2023/07/14	0	0.00	7	12.94	12.80	-7	3,265	-0.21%
2023/07/13	11.1	12.90	2	12.85	12.80	9.1	3,252	0.28%
2023/07/12	1	13.35	0	0.00	13.20	1	3,217	0.03%
2023/07/11	1	13.45	3.1	13.47	13.35	-2.1	3,215	-0.06%
2023/07/10	0	0.00	0	13.50	13.35	0	3,207	0.00%
2023/07/07	3.1	13.48	2	13.45	13.50	1.1	3,200	0.03%
2023/07/06	3	13.42	15	13.42	13.40	-12	3,201	-0.37%
2023/07/05	9.1	13.61	5	13.50	13.55	4.1	3,210	0.13%
2023/07/04	4	13.61	2	13.60	13.60	2	3,197	0.06%
2023/07/03	1	13.90	0	0.00	13.95	1	3,175	0.03%
2023/06/30	0	0.00	3	13.78	13.85	-3	3,163	-0.09%
2023/06/29	4	13.64	25	13.66	13.60	-21	3,154	-0.67%
2023/06/28	4	13.83	1	13.90	13.85	3	3,141	0.10%
2023/06/27	6	13.76	46	13.68	13.70	-40	3,128	-1.28%
2023/06/26	3.1	14.13	1	14.05	14.10	2.1	3,085	0.07%
2023/06/21	29	14.58	43.1	14.74	14.35	-14.1	3,033	-0.46%
2023/06/20	81	14.82	63.7	14.85	14.85	17.3	2,844	0.61%
2023/06/19	27.1	14.12	8	14.24	14.10	19.1	2,489	0.77%
2023/06/16	6	14.00	2.2	14.13	13.75	3.8	2,385	0.16%
2023/06/15	7	13.78	5	13.78	13.75	2	2,334	0.08%
2023/06/14	5	14.05	4	13.98	13.85	1	2,311	0.04%
2023/06/13	8	14.07	23	14.03	14.00	-15	2,289	-0.66%
2023/06/12	12.1	13.64	6	13.47	13.45	6.1	2,195	0.28%
2023/06/09	27	13.90	12	13.87	13.90	15	2,152	0.70%
2023/06/08	12	14.03	11.3	13.93	13.80	0.8	2,087	0.04%
2023/06/07	0	0.00	0	13.45	13.40	0	1,890	0.00%
2023/06/06	1	13.10	1	13.40	13.25	0	1,866	0.00%
2023/06/05	2	13.05	0	0.00	13.00	2	1,847	0.11%
2023/06/02	1.1	13.10	0	13.00	13.05	1	1,866	0.06%
2023/06/01	12	13.17	10	13.23	13.10	2	1,876	0.11%
2023/05/31	4	13.31	3	13.08	13.20	1	1,885	0.05%
2023/05/30	1.1	12.81	8	12.85	12.75	-6.9	1,892	-0.36%
2023/05/29	11.5	13.02	10	13.08	13.05	1.5	1,895	0.08%
2023/05/26	4	13.16	5	13.50	13.00	-1	1,917	-0.05%
2023/05/25	27.2	13.64	13	13.49	13.35	14.2	2,063	0.69%
2023/05/24	72.4	13.93	77.3	13.87	14.05	-5	2,096	-0.24%
2023/05/23	10.1	13.32	47	13.26	13.45	-37	1,682	-2.20%
2023/05/22	1	12.50	6	12.58	12.55	-5	1,519	-0.33%
2023/05/19	1	12.30	0	0.00	12.35	1	1,575	0.06%
2023/05/18	0.1	12.25	6	12.34	12.35	-5.9	1,665	-0.36%
2023/05/17	7	12.44	6.1	12.49	12.35	0.9	1,810	0.05%
2023/05/16	20	12.35	16	12.40	12.35	4	1,844	0.22%
2023/05/15	11	12.41	3	12.48	12.40	8	1,789	0.45%
2023/05/12	0	0.00	5	12.05	12.00	-5	1,729	-0.29%
2023/05/11	5	12.00	0	12.15	11.95	5	1,731	0.29%
2023/05/09	1	12.00	0	0.00	12.00	1	1,743	0.06%
2023/05/08	1.2	12.09	2	12.08	11.90	-0.9	1,763	-0.05%
2023/05/05	0.1	11.95	12	11.97	12.10	-11.9	1,767	-0.67%
2023/05/04	0	0.00	0	12.00	11.95	0	1,768	0.00%
2023/05/03	1.1	11.91	0	0.00	11.85	1.1	1,775	0.06%
2023/05/02	0	11.85	0	0.00	11.85	0	1,786	0.00%
2023/04/28	0.1	11.80	0	0.00	11.65	0.1	1,815	0.00%
2023/04/27	0.2	11.70	1	11.60	11.60	-0.8	1,840	-0.04%
2023/04/26	1.2	11.58	0	0.00	11.60	1.2	1,851	0.06%
2023/04/25	9.3	11.61	0	0.00	11.55	9.3	1,859	0.50%
2023/04/21	7.3	11.72	7	11.72	11.70	0.3	1,887	0.01%
2023/04/20	9	11.92	2	12.15	11.90	7	1,949	0.36%
2023/04/19	5	12.32	2	12.25	12.15	3	1,964	0.15%
2023/04/18	7	12.08	0	0.00	12.00	7	2,033	0.34%
2023/04/17	1	12.20	0	0.00	12.10	1	2,150	0.05%
2023/04/14	0.1	12.11	0	0.00	11.95	0.1	2,170	0.01%
2023/04/13	1.2	12.00	1	12.00	12.00	0.2	2,160	0.01%
2023/04/12	2.1	11.95	1	12.05	12.00	1.1	2,160	0.05%
2023/04/11	13	12.00	3	12.05	12.00	10	2,179	0.46%
2023/04/10	1.1	11.81	0	0.00	12.15	1.1	2,212	0.05%
2023/04/07	0.1	12.00	5	11.90	11.85	-4.9	2,203	-0.22%
2023/04/06	0.3	12.04	1	12.05	11.90	-0.7	2,217	-0.03%
2023/03/31	4.2	11.96	3	11.90	11.95	1.2	2,211	0.05%
2023/03/30	0	12.10	0	0.00	12.00	0	2,207	0.00%
2023/03/29	1.1	12.06	1	12.00	12.00	0.1	2,203	0.00%
2023/03/28	0	12.25	0	0.00	11.95	0	2,206	0.00%
2023/03/27	1	12.15	0	0.00	12.00	1	2,202	0.05%
2023/03/24	5.2	12.15	0	0.00	12.10	5.2	2,201	0.23%
2023/03/23	0.1	12.25	20	12.20	12.20	-19.9	2,209	-0.90%
2023/03/22	0.1	12.20	0	0.00	12.20	0.1	2,209	0.00%
2023/03/21	2.1	12.20	0	0.00	12.05	2.1	2,208	0.09%
2023/03/20	0	12.10	0	0.00	12.15	0	2,207	0.00%
2023/03/17	1	11.90	21	12.00	12.05	-20	2,212	-0.90%
2023/03/16	3.1	11.86	12	11.96	11.75	-8.9	2,215	-0.40%
2023/03/15	1.1	12.25	0	0.00	12.15	1.1	2,200	0.05%
2023/03/14	7.1	12.29	10	12.25	12.25	-2.9	2,191	-0.13%
2023/03/13	1.2	12.34	1	12.55	12.50	0.2	2,185	0.01%
2023/03/10	15	12.86	11	12.86	12.80	4	2,162	0.18%
2023/03/09	8	13.16	1	13.30	13.15	7	2,143	0.33%
2023/03/08	6	13.29	7	13.47	13.25	-1	2,137	-0.05%
2023/03/07	24	13.43	1	13.55	13.40	23	2,139	1.08%
2023/03/06	5	13.40	6	13.45	13.50	-1	2,118	-0.05%
2023/03/03	2	13.30	12	13.42	13.50	-10	2,091	-0.48%
2023/03/02	17.1	13.54	6	13.31	13.25	11.1	2,057	0.54%
2023/03/01	1	13.10	5	13.16	13.05	-4	2,007	-0.20%
2023/02/24	10.4	13.38	14	13.24	13.30	-3.6	1,981	-0.18%
2023/02/23	69	13.48	66.1	13.58	13.65	2.9	1,927	0.15%
2023/02/22	17.1	13.33	31.1	13.21	13.50	-14	1,735	-0.81%
2023/02/21	28	12.85	1.3	12.93	12.90	26.7	1,595	1.67%
2023/02/20	5.3	13.00	10	13.23	12.90	-4.8	1,576	-0.30%
2023/02/17	3.1	12.72	8	13.01	13.00	-4.9	1,505	-0.33%
2023/02/16	8	12.91	11	12.93	12.85	-3	1,440	-0.21%
2023/02/15	22.3	12.89	85	12.68	12.85	-62.7	1,336	-4.69%
2023/02/14	8.1	12.37	2	12.28	12.35	6.1	1,179	0.51%
2023/02/13	0	12.50	0	0.00	12.10	0	1,137	0.00%
2023/02/10	16.1	12.05	0	0.00	12.10	16.1	1,122	1.43%
2023/02/09	51	12.05	1	12.10	12.05	50	1,116	4.48%
2023/02/08	0.1	12.10	18	12.11	12.05	-17.9	1,112	-1.61%
2023/02/06	5	12.21	5	12.20	12.25	0	1,092	0.00%
2023/02/03	2	12.05	7	12.09	12.10	-5	1,066	-0.47%
2023/02/02	10	12.00	20	12.05	12.00	-10	1,054	-0.95%
2023/02/01	1	12.05	1	12.15	12.10	0	1,042	0.00%
2023/01/31	3.1	11.95	14	12.00	12.10	-10.9	1,033	-1.06%
2023/01/30	16	12.25	0	0.00	12.05	16	1,017	1.57%
2023/01/17	11	12.36	0	0.00	12.45	11	989	1.11%
2023/01/16	14	12.44	4	12.35	12.25	10	966	1.04%
2023/01/13	2	12.40	6	12.47	12.40	-4	953	-0.42%
2023/01/12	4	12.45	0	0.00	12.45	4	948	0.42%
2023/01/11	1	12.40	1	12.55	12.50	0	935	0.00%
2023/01/10	17	12.62	19	12.75	12.60	-2	913	-0.22%
2023/01/09	7	12.28	24	12.37	12.35	-17	844	-2.01%
2023/01/06	42	12.68	22.1	12.53	12.50	19.9	828	2.40%
2023/01/05	42	12.68	20	12.47	12.50	22	779	2.82%
2023/01/04	0	0.00	4	12.26	12.40	-4	670	-0.60%
2023/01/03	3	11.85	0	0.00	11.90	3	672	0.45%
2022/12/30	3.1	12.04	0	0.00	12.05	3.1	698	0.44%
2022/12/29	1	12.20	4	12.23	12.05	-3	701	-0.43%
2022/12/28	6	12.31	0	0.00	12.20	6	716	0.84%
2022/12/27	3.1	12.26	1	12.00	11.90	2.1	742	0.28%
2022/12/26	13	12.03	2	11.98	12.05	11	851	1.29%
2022/12/23	1	11.60	0	0.00	11.65	1	859	0.12%
2022/12/22	0	11.60	0	0.00	11.65	0	861	0.00%
2022/12/20	1	11.55	26	11.74	11.55	-25	877	-2.85%
2022/12/19	26	11.89	0	0.00	11.80	26	884	2.94%
2022/12/16	0	0.00	0.2	12.05	11.90	-0.2	902	-0.02%
2022/12/15	9.5	12.14	0	0.00	12.05	9.5	918	1.04%
2022/12/14	0	0.00	3	12.10	12.05	-3	909	-0.33%
2022/12/13	0.1	12.00	5	11.90	12.00	-4.9	906	-0.54%
2022/12/12	5	11.85	1	11.80	11.80	4	904	0.44%
2022/12/09	6	12.20	5	12.25	12.00	1	902	0.11%
2022/12/08	0	12.16	5	12.18	12.25	-5	890	-0.56%
2022/12/06	0.1	12.00	0.3	11.95	11.80	-0.2	858	-0.03%
2022/12/05	0	0.00	27	11.94	11.95	-27	849	-3.18%
2022/12/02	0	0.00	4	12.00	11.95	-4	839	-0.48%
2022/12/01	2	12.08	18	12.07	11.95	-16	838	-1.91%
2022/11/30	17	11.91	9	11.90	12.00	8	830	0.96%
2022/11/25	17	11.50	0	0.00	11.45	17	800	2.12%
2022/11/23	1.1	11.65	1	11.65	11.50	0.1	817	0.01%
2022/11/22	0.1	11.50	0	11.80	11.60	0.1	828	0.02%
2022/11/21	0	11.80	0	11.80	11.50	0	850	0.00%
2022/11/18	1.1	11.85	0	0.00	11.80	1.1	845	0.12%
2022/11/17	2.1	11.43	39	11.40	11.40	-36.8	828	-4.45%
2022/11/16	0.1	11.60	9.9	11.41	11.40	-9.8	827	-1.19%
2022/11/15	0.1	11.55	0.5	11.55	11.40	-0.4	831	-0.05%
2022/11/14	0.6	11.62	0	0.00	11.50	0.6	832	0.07%
2022/11/11	0.1	11.55	0	0.00	11.30	0.1	834	0.01%
2022/11/10	1	11.40	0	0.00	11.35	1	834	0.12%
2022/11/09	0.1	11.97	0	0.00	11.40	0.1	837	0.02%
2022/11/08	0	11.50	5	11.45	11.45	-5	834	-0.60%
2022/11/07	0	0.00	3	11.52	11.50	-3	835	-0.36%
2022/11/04	3.2	11.27	0	0.00	11.35	3.2	835	0.38%
2022/11/03	0	11.50	1	11.25	11.25	-1	834	-0.12%
2022/11/02	1.2	11.29	2	11.20	11.25	-0.8	835	-0.09%
2022/11/01	1	11.25	0	0.00	11.20	1	833	0.12%
2022/10/28	1	11.10	1	11.05	11.00	0	839	0.00%
2022/10/26	0.1	11.00	0	0.00	10.85	0.1	856	0.01%
2022/10/25	1	10.85	5	11.05	10.80	-4	860	-0.47%
2022/10/24	7.1	11.00	0	0.00	10.95	7.1	860	0.82%
2022/10/21	1	10.95	0	0.00	10.95	1	861	0.12%
2022/10/20	2.1	10.85	0	0.00	10.85	2.1	867	0.24%
2022/10/19	3.1	11.02	2	11.00	10.90	1.1	885	0.12%
2022/10/18	6.1	10.96	6	11.10	11.05	0.1	900	0.01%
2022/10/17	4	10.85	4	11.05	11.05	0	916	0.00%
2022/10/14	0.3	11.40	5	11.25	11.20	-4.7	953	-0.49%
2022/10/13	10.7	10.95	0	0.00	11.05	10.7	963	1.11%
2022/10/12	8	11.66	1	11.80	11.60	7	986	0.71%
2022/10/11	2.2	11.97	31.1	12.08	11.80	-28.9	1,031	-2.80%
2022/10/07	32.1	12.75	7	12.91	12.55	25.1	1,008	2.49%
2022/10/06	4	12.66	4	12.61	12.70	0	977	0.00%
2022/10/05	16	12.54	11	12.80	12.45	5	968	0.52%
2022/10/04	28	12.85	55.1	12.78	12.85	-27.1	942	-2.87%
2022/10/03	18.1	12.99	101	13.04	13.05	-83	883	-9.38%	大賣/
2022/09/30	2	12.28	3	12.13	12.05	-1	762	-0.13%
2022/09/29	1	11.70	0	0.00	11.60	1	746	0.13%
2022/09/28	3	11.50	0	0.00	11.40	3	754	0.40%
2022/09/27	2	11.75	0	0.00	11.70	2	749	0.27%
2022/09/26	11	11.95	2	12.20	11.80	9	746	1.21%
2022/09/23	5.1	12.50	6	12.35	12.25	-0.9	740	-0.12%
2022/09/22	5	12.45	0	0.00	12.25	5	721	0.69%
2022/09/20	6	12.00	0	0.00	12.00	6	700	0.86%
2022/09/19	1	12.05	0	0.00	11.90	1	705	0.15%
2022/09/16	8	12.07	0	0.00	12.05	8	702	1.14%
2022/09/14	0.1	11.90	0	0.00	11.90	0.1	709	0.01%
2022/09/13	0	0.00	0	12.05	12.05	0	712	0.00%
2022/09/12	0.1	12.11	0	0.00	12.05	0.1	722	0.01%
2022/09/06	1	11.95	0	0.00	11.90	1	725	0.14%
2022/09/05	0	0.00	2	12.05	12.05	-2	729	-0.27%
2022/09/02	1	12.35	1	12.15	12.15	0	738	0.00%
2022/09/01	6	12.33	7	12.18	12.20	-1	740	-0.14%
2022/08/31	0	0.00	5	12.30	12.30	-5	742	-0.67%
2022/08/30	0.1	12.40	5	12.35	12.35	-5	748	-0.66%
2022/08/29	12	12.32	11	12.26	12.20	1	794	0.13%
2022/08/26	12.1	12.48	44.1	12.50	12.50	-32	844	-3.80%
2022/08/25	2	12.25	1	12.20	12.15	1	839	0.12%
2022/08/24	50	12.10	1	12.10	12.10	49	837	5.85%
2022/08/23	2	12.08	0	0.00	12.05	2	839	0.24%
2022/08/22	1.1	12.05	1	12.05	12.05	0.1	850	0.01%
2022/08/19	5	12.00	0	0.00	12.00	5	846	0.59%
2022/08/18	0	11.95	1	12.00	12.05	-1	843	-0.12%
2022/08/17	4	11.86	0	0.00	11.90	4	838	0.48%
2022/08/16	5.1	11.75	0	0.00	11.80	5.1	833	0.61%
2022/08/15	0.1	11.80	0	0.00	11.80	0.1	831	0.01%
2022/08/12	0	12.15	1	11.80	11.75	-1	830	-0.12%
2022/08/11	0	11.75	0	0.00	11.75	0	828	0.00%
2022/08/10	0	11.76	0	0.00	11.60	0	826	0.01%
2022/08/09	0	0.00	1	11.75	11.60	-1	827	-0.12%
2022/08/08	2	11.60	0	0.00	11.60	2	826	0.24%
2022/08/05	0	0.00	5	11.65	11.70	-5	829	-0.60%
2022/08/04	5	11.50	11	11.35	11.55	-6	841	-0.71%
2022/08/03	0.2	11.70	22.2	11.53	11.45	-22	842	-2.60%
2022/08/02	1	11.85	16	11.85	11.70	-15	837	-1.79%
2022/08/01	0	12.15	10	12.05	12.00	-10	832	-1.20%
2022/07/29	6	12.10	10	12.05	12.05	-4	828	-0.48%
2022/07/28	15	12.03	35	12.10	12.05	-20	824	-2.43%
2022/07/27	10	12.00	2	12.08	12.10	8	817	0.98%
2022/07/26	40	12.19	23	12.07	12.15	17	811	2.10%
2022/07/25	10	12.06	2	11.90	12.05	8	791	1.01%
2022/07/22	1.3	11.75	1	11.75	11.75	0.3	774	0.04%
2022/07/21	14	11.80	17	11.79	11.85	-3	765	-0.39%
2022/07/20	22	12.39	20	12.08	12.00	2	721	0.28%
2022/07/19	20	12.66	23	12.43	12.35	-3	705	-0.43%
2022/07/18	1	12.45	1	12.10	12.20	0	637	0.00%
2022/07/13	1	11.25	0	0.00	11.30	1	569	0.18%
2022/07/12	12.1	11.37	0	0.00	11.15	12.1	563	2.14%
2022/07/11	2.2	11.33	0	0.00	11.25	2.2	556	0.39%
2022/07/08	1.1	11.46	20	11.41	11.45	-18.9	557	-3.39%
2022/07/07	0	11.64	0	0.00	11.55	0	566	0.01%
2022/07/05	0	11.90	2	11.85	11.95	-2	558	-0.36%
2022/07/04	0	11.70	0	0.00	11.60	0	555	0.01%
2022/07/01	2.2	11.83	0	0.00	11.50	2.2	559	0.40%
2022/06/30	2	12.08	0	0.00	12.05	2	556	0.36%
2022/06/29	1.1	12.41	0	0.00	12.40	1.1	561	0.20%
2022/06/28	2.1	12.48	0	0.00	12.50	2.1	561	0.38%
2022/06/27	7.1	12.59	0	0.00	12.65	7.1	562	1.26%
2022/06/24	1	12.30	1	12.45	12.40	0	563	0.00%
2022/06/23	0.2	12.40	2	12.30	12.25	-1.8	568	-0.32%
2022/06/22	25	12.88	24	12.53	12.40	1	568	0.18%
2022/06/21	0	0.00	1	12.50	12.65	-1	566	-0.18%
2022/06/20	0	12.70	0	0.00	12.20	0	567	0.01%
2022/06/17	0	13.10	0	0.00	12.95	0	559	0.00%
2022/06/16	29	13.55	29	13.28	13.20	0	555	0.00%
2022/06/15	6.1	13.48	1	13.50	13.45	5.1	555	0.92%
2022/06/14	30	13.47	2	13.60	13.70	28	556	5.03%
2022/06/13	0	0.00	16	14.00	13.95	-16	553	-2.89%
2022/06/10	2	13.90	0	0.00	13.95	2	550	0.36%
2022/06/09	6.1	14.00	0	0.00	13.85	6.1	550	1.11%
2022/06/08	1	13.95	27	13.73	14.00	-26	549	-4.72%
2022/06/07	33	14.22	10	14.05	14.00	23	554	4.14%
2022/06/06	2	14.40	8.1	14.36	14.30	-6.1	503	-1.21%
2022/06/02	1	13.61	0.9	13.95	13.70	0.2	453	0.03%
2022/06/01	0	13.30	0	0.00	13.30	0	455	0.01%
2022/05/31	0	0.00	2.1	13.08	13.05	-2.1	465	-0.45%
2022/05/30	2	13.10	0	12.75	13.10	2	474	0.42%
2022/05/27	0	0.00	1	12.45	12.50	-1	471	-0.21%
2022/05/25	2.2	12.42	4	12.35	12.35	-1.8	526	-0.35%
2022/05/23	0	12.30	0	0.00	12.35	0	647	0.00%
2022/05/20	0.1	12.17	0	0.00	12.15	0.1	671	0.01%
2022/05/19	0.1	12.16	0	0.00	12.00	0.1	700	0.02%
2022/05/18	0	12.20	6	12.30	12.30	-6	806	-0.74%
2022/05/17	0.3	12.06	3	12.00	12.00	-2.7	961	-0.28%
2022/05/16	5.1	11.85	2	11.90	12.00	3.1	1,011	0.31%
2022/05/13	1	11.85	0	0.00	11.95	1	1,059	0.09%
2022/05/12	12.4	11.89	0	0.00	11.75	12.4	1,060	1.17%
2022/05/11	0.9	12.41	0	0.00	12.20	0.9	1,052	0.08%
2022/05/10	1.6	12.51	0.8	12.55	12.60	0.8	1,049	0.08%
2022/05/09	1.5	13.01	0	0.00	12.80	1.5	1,048	0.14%
2022/05/06	0.1	13.35	0	0.00	13.15	0.1	1,052	0.00%
2022/05/05	0.2	13.36	0.2	13.40	13.35	0	1,061	0.00%
2022/05/04	0	13.40	0	0.00	13.30	0	1,074	0.00%
2022/05/03	0	13.40	0	0.00	13.30	0	1,081	0.00%
2022/04/29	14.2	13.67	9	13.38	13.40	5.2	1,096	0.47%
2022/04/28	3	13.23	0.1	13.60	13.20	2.9	1,128	0.26%
2022/04/27	5.8	13.09	5	13.05	13.05	0.8	1,213	0.07%
2022/04/26	5.3	13.37	5.5	13.41	13.35	-0.2	1,208	-0.02%
2022/04/25	4	13.55	0	0.00	13.50	4	1,204	0.33%
2022/04/22	0	13.80	0	14.00	13.75	0	1,202	0.00%
2022/04/21	0	14.10	0	0.00	13.75	0	1,210	0.00%
2022/04/20	0	13.95	0	0.00	13.80	0	1,212	0.00%
2022/04/19	0	13.85	2	13.73	13.65	-2	1,213	-0.16%
2022/04/18	0.1	13.69	0	0.00	13.65	0.1	1,217	0.00%
2022/04/15	0	14.35	0	0.00	13.90	0	1,222	0.00%
2022/04/14	0.1	14.25	0	0.00	14.00	0.1	1,234	0.01%
2022/04/13	0	0.00	1.4	14.08	14.00	-1.4	1,227	-0.12%
2022/04/12	1.5	13.67	1.6	13.71	13.65	0	1,217	0.00%
2022/04/11	5.2	13.65	2	13.65	13.65	3.1	1,219	0.26%
2022/04/08	0	13.85	10	13.80	13.90	-10	1,220	-0.82%
2022/04/07	20.1	13.85	90	13.81	13.75	-69.9	1,240	-5.63%
2022/04/06	0.1	13.90	0	0.00	14.00	0.1	1,235	0.01%
2022/04/01	0	13.90	0	0.00	14.00	0	1,234	0.00%
2022/03/31	1.1	13.91	5	14.00	13.90	-3.9	1,227	-0.32%
2022/03/30	2	14.15	0	0.00	14.05	2	1,230	0.16%
2022/03/28	0	14.00	5	13.90	13.95	-5	1,228	-0.40%
2022/03/25	0.1	14.15	20	13.95	14.00	-20	1,226	-1.63%
2022/03/24	5.2	14.15	20	14.10	14.10	-14.8	1,224	-1.21%
2022/03/23	1	14.30	0	0.00	14.15	1	1,227	0.08%
2022/03/22	0	0.00	0	14.15	14.10	0	1,230	0.00%
2022/03/18	1	14.15	0	0.00	14.10	1	1,245	0.08%
2022/03/17	1	14.10	0	0.00	14.15	1	1,253	0.08%
2022/03/16	0	15.15	0	0.00	13.95	0	1,251	0.00%
2022/03/15	1	13.90	1	13.85	13.85	0	1,254	0.00%
2022/03/14	0	0.00	2	14.10	14.10	-2	1,251	-0.16%
2022/03/11	0	0.00	2	14.05	14.05	-2	1,260	-0.16%
2022/03/10	5	14.35	1	14.25	14.05	4	1,261	0.32%
2022/03/09	0.4	14.10	0	0.00	14.20	0.4	1,247	0.03%
2022/03/08	3.1	13.85	4	13.94	13.85	-0.9	1,249	-0.07%
2022/03/07	0.5	14.40	3	14.10	14.05	-2.5	1,240	-0.20%
2022/03/03	4	14.75	4	14.81	14.75	0	1,246	0.00%
2022/03/02	1	14.60	80	14.55	14.55	-79	1,257	-6.28%
2022/03/01	4	14.80	50	14.80	14.80	-46	1,255	-3.66%
2022/02/25	21	15.01	4	15.01	14.90	17	1,243	1.37%
2022/02/24	141.1	15.21	49	15.07	14.75	92.1	1,217	7.57%	大買/
2022/02/23	0	0.00	2	14.60	14.85	-2	1,124	-0.18%
2022/02/22	16	14.67	1.3	14.62	14.55	14.7	1,124	1.31%
2022/02/21	2	15.15	3	15.18	15.05	-1	1,116	-0.09%
2022/02/18	73.3	15.58	41	15.65	15.45	32.3	1,099	2.94%
2022/02/17	64	15.44	8	15.45	15.60	56	1,014	5.52%
2022/02/16	4.1	14.71	5	14.90	14.65	-1	875	-0.11%
2022/02/15	5	14.73	13	14.72	14.75	-8	839	-0.95%
2022/02/14	0	0.00	1	14.15	14.05	-1	804	-0.12%
2022/02/11	0	14.28	0	0.00	14.40	0	820	0.00%
2022/02/10	3	14.25	2	14.40	14.35	1	862	0.12%
2022/02/09	0	0.00	0	14.30	14.25	0	881	0.00%
2022/02/08	0.1	14.20	0	0.00	14.20	0.1	899	0.01%
2022/02/07	0	0.00	1	14.00	14.10	-1	947	-0.11%
2022/01/26	0.1	14.00	5	14.13	13.90	-4.9	958	-0.51%
2022/01/25	5	14.25	6	14.20	14.05	-1	961	-0.10%
2022/01/24	2.1	13.99	0	0.00	14.20	2.1	970	0.22%
2022/01/21	10	14.70	24	14.49	14.55	-14	964	-1.45%
2022/01/20	4	14.73	15	14.69	14.90	-11	956	-1.15%
2022/01/18	0	0.00	10	14.05	14.10	-10	927	-1.08%
2022/01/17	13	13.92	10	14.05	14.05	3	941	0.32%
2022/01/14	0.1	14.00	2	14.05	14.00	-2	948	-0.21%
2022/01/11	0	0.00	9	14.07	14.15	-9	1,003	-0.90%
2022/01/10	1	13.90	0	0.00	14.20	1	1,033	0.10%
2022/01/07	6.1	13.93	5	13.94	13.95	1.1	1,053	0.10%
2022/01/05	2	14.15	0	0.00	14.15	2	1,145	0.17%
2022/01/04	0.1	14.33	0	0.00	14.15	0.1	1,243	0.00%
2021/12/30	2	14.40	0	0.00	14.65	2	1,802	0.11%
2021/12/28	0	0.00	0	14.45	14.35	0	2,039	0.00%
2021/12/27	0	14.40	0	0.00	14.40	0	2,328	0.00%
2021/12/24	2	14.15	5	14.24	14.35	-3	2,418	-0.12%
2021/12/23	0.1	14.25	1	14.10	14.20	-1	2,495	-0.04%
2021/12/22	3.1	14.18	2	14.25	14.20	1.1	2,705	0.04%
2021/12/21	2	14.23	0	0.00	14.20	2	2,868	0.07%
2021/12/20	3	14.37	2	14.40	14.40	1	2,916	0.03%
2021/12/16	0	0.00	6	14.28	14.45	-6	2,984	-0.20%
2021/12/15	5	14.16	0	0.00	14.10	5	3,081	0.16%
2021/12/14	4	14.00	3	14.07	14.05	1	3,198	0.03%
2021/12/13	2	14.05	1	14.20	14.15	1	3,361	0.03%
2021/12/10	1.1	14.31	0	0.00	14.30	1.1	3,390	0.03%
2021/12/09	5.6	14.54	13	14.55	14.50	-7.5	3,411	-0.22%
2021/12/08	2	14.40	4	14.48	14.50	-2	3,485	-0.06%
2021/12/07	6	14.54	12	14.54	14.50	-6	3,519	-0.17%
2021/12/06	1	14.10	4	14.19	14.25	-3	3,556	-0.08%
2021/12/03	5	14.09	2	14.18	14.10	3	3,571	0.08%
2021/12/02	9.1	14.10	3	14.20	14.10	6.1	3,607	0.17%
2021/12/01	5	14.15	3	14.27	14.30	2	3,634	0.06%
2021/11/30	0	0.00	9	14.22	14.40	-9	3,672	-0.25%
2021/11/29	8.2	13.78	5	13.85	13.80	3.2	3,739	0.08%
2021/11/26	25.2	14.25	8	14.21	14.15	17.2	3,759	0.46%
2021/11/24	0	0.00	17	14.61	14.65	-17	4,008	-0.42%
2021/11/23	17.1	14.64	33	14.75	14.60	-15.9	4,093	-0.39%
2021/11/22	4	14.83	3	14.78	14.70	1	4,132	0.02%
2021/11/19	1	14.70	0	15.00	14.75	1	4,173	0.02%
2021/11/18	35.1	15.05	10	15.00	15.00	25.1	4,167	0.60%
2021/11/17	2	14.68	25	14.67	14.75	-23	4,160	-0.55%
2021/11/16	6.2	14.65	4	14.70	14.70	2.2	4,169	0.05%
2021/11/15	2	14.85	0	0.00	14.85	2	4,185	0.05%
2021/11/12	1	14.95	0	0.00	15.00	1	4,208	0.02%
2021/11/11	22	15.09	1	15.15	15.05	21	4,215	0.50%
2021/11/10	15.1	15.05	1	15.05	15.05	14.1	4,242	0.33%
2021/11/09	12.3	15.10	2	15.10	15.15	10.3	4,245	0.24%
2021/11/08	6	15.56	5	15.61	15.55	1	4,218	0.02%
2021/11/05	11	15.49	5	15.61	15.55	6	4,239	0.14%
2021/11/04	18	15.55	7	15.65	15.50	11	4,276	0.26%
2021/11/03	2	14.95	17	15.00	15.00	-15	4,246	-0.35%
2021/11/02	8	15.14	3	15.25	15.05	5	4,268	0.12%
2021/11/01	0	15.55	1	15.20	15.20	-1	4,347	-0.02%
2021/10/29	6	15.28	5	15.30	15.30	1	4,371	0.02%
2021/10/28	8	15.24	9	15.31	15.40	-1	4,443	-0.02%
2021/10/27	6	14.93	30.2	14.98	15.00	-24.2	4,481	-0.54%
2021/10/26	8	15.13	7	15.16	15.10	1	4,510	0.02%
2021/10/25	3	15.43	6	15.50	15.40	-3	4,535	-0.07%
2021/10/22	1	15.70	3	15.73	15.50	-2	4,702	-0.04%
2021/10/21	15	15.77	2	15.72	15.65	13	5,053	0.26%
2021/10/20	2	15.80	20	15.81	15.95	-18	5,194	-0.35%
2021/10/19	9	15.42	9	15.51	15.35	0	5,412	0.00%
2021/10/18	16	15.80	1	15.95	15.35	15	5,650	0.27%
2021/10/15	26	15.90	27	16.06	15.70	-1	6,051	-0.02%
2021/10/14	4	15.83	2	16.00	15.70	2	6,395	0.03%
2021/10/13	17	16.10	2.6	16.43	15.95	14.4	6,591	0.22%
2021/10/12	15	16.97	14	16.82	16.65	1	6,611	0.02%
2021/10/08	32.5	17.76	20	17.76	17.60	12.5	6,614	0.19%
2021/10/07	44.5	17.72	64.2	17.59	18.00	-19.7	6,512	-0.30%
2021/10/06	9	16.61	16.4	16.41	16.90	-7.4	6,138	-0.12%
2021/10/05	44	16.88	20.1	16.76	16.75	24	6,139	0.39%
2021/10/04	12.5	17.06	33	17.09	16.90	-20.5	6,059	-0.34%
2021/10/01	26	16.50	21	16.71	16.10	5	5,951	0.08%
2021/09/30	32.1	17.04	24	17.10	17.10	8.1	6,216	0.13%
2021/09/29	39	16.90	65	16.98	16.80	-26	6,197	-0.42%
2021/09/28	43	16.89	21	16.60	17.15	22	6,002	0.37%
2021/09/27	19	16.26	0	0.00	15.90	19	5,850	0.32%
2021/09/24	6	15.93	7	16.06	15.80	-1	5,813	-0.02%
2021/09/23	27	16.37	15	16.08	16.05	12	5,796	0.21%
2021/09/22	24	16.60	17	16.56	16.55	7	5,764	0.12%
2021/09/17	13.5	16.32	14	16.23	16.30	-0.5	5,673	-0.01%
2021/09/16	22	16.75	19	16.71	16.80	3	5,559	0.05%
2021/09/15	5	15.73	5	15.69	15.80	0	5,395	0.00%
2021/09/13	17	15.35	13	15.53	15.50	4	5,398	0.07%
2021/09/10	0	0.00	3	14.95	14.65	-3	5,390	-0.06%
2021/09/09	8	14.50	8	14.72	14.70	0	5,360	0.00%
2021/09/08	0.1	14.60	0	0.00	14.50	0.1	5,318	0.00%
2021/09/07	1.1	14.66	24	14.75	14.75	-22.9	5,322	-0.43%
2021/09/06	18	15.52	4	15.26	15.30	14	5,296	0.26%
2021/09/03	14	16.64	2	16.65	16.10	12	5,282	0.23%
2021/09/02	13	16.78	10	16.83	16.55	3	5,263	0.06%
2021/09/01	38	16.60	11	16.47	16.40	27	5,188	0.52%
2021/08/31	12	16.84	5	16.95	17.00	7	5,157	0.14%
2021/08/30	48.3	16.97	34	16.70	17.15	14.3	5,133	0.28%
2021/08/27	7	15.80	12	16.08	16.35	-5	4,954	-0.10%
2021/08/26	12	15.08	0	0.00	14.90	12	4,884	0.25%
2021/08/25	0	0.00	7	15.34	15.40	-7	4,908	-0.14%
2021/08/24	6	14.05	2	14.05	14.00	4	4,981	0.08%
2021/08/23	1	14.30	0	0.00	14.25	1	4,991	0.02%
2021/08/20	0.1	14.00	5	14.16	14.20	-4.9	5,002	-0.10%
2021/08/19	5.1	13.95	0	0.00	13.85	5.1	5,010	0.10%
2021/08/18	2	14.28	0	0.00	14.80	2	4,979	0.04%
2021/08/17	4.2	14.88	3	15.05	14.35	1.2	4,967	0.02%
2021/08/16	2.3	14.77	0	14.90	14.90	2.3	4,975	0.05%
2021/08/13	6	15.68	5	15.45	15.40	1	5,043	0.02%
2021/08/12	15	15.77	21.2	15.70	16.05	-6.2	5,098	-0.12%
2021/08/11	11	15.83	6	15.86	15.50	5	5,101	0.10%
2021/08/10	4.1	15.75	3	16.10	16.00	1.1	5,071	0.02%
2021/08/09	13	16.36	7	16.20	16.00	6	5,072	0.12%
2021/08/06	5	16.68	4	16.60	16.30	1	5,095	0.02%
2021/08/05	20	16.88	23	16.87	16.55	-3	5,111	-0.06%
2021/08/04	10	17.91	15	17.73	17.55	-5	5,124	-0.10%
2021/08/03	32	18.13	15	17.68	17.65	17	5,141	0.33%
2021/08/02	11	17.92	21	18.17	18.00	-10	5,095	-0.20%
2021/07/30	0	0.00	5	18.55	18.10	-5	5,059	-0.10%
2021/07/29	5.5	18.55	7	18.54	18.50	-1.5	5,034	-0.03%
2021/07/28	14.3	18.41	17	18.31	18.50	-2.7	5,028	-0.05%
2021/07/27	48.2	19.66	69.1	19.83	18.75	-20.9	4,915	-0.42%
2021/07/26	47.1	18.75	54	18.61	19.30	-7	4,613	-0.15%
2021/07/23	124.1	19.41	112	19.26	19.10	12	4,501	0.27%	大買/大賣/
2021/07/22	123.2	18.58	111	19.02	19.30	12.2	4,292	0.28%	大買/大賣/
2021/07/21	59	18.72	55	18.50	18.05	4	4,060	0.10%
2021/07/20	79.1	17.74	17.3	17.71	18.00	61.8	3,715	1.66%
2021/07/19	13.1	16.23	16.2	16.16	16.40	-3.1	3,389	-0.09%
2021/07/16	4	15.04	15	15.15	14.95	-11	3,241	-0.34%
2021/07/15	11	14.90	7.3	14.85	15.00	3.7	3,195	0.12%
2021/07/14	0	0.00	2	13.75	14.40	-2	3,158	-0.06%
2021/07/13	0.3	13.95	14	13.80	13.70	-13.7	3,187	-0.43%
2021/07/12	4	14.11	5	13.75	14.00	-1	3,195	-0.03%
2021/07/09	5	14.33	2	14.80	14.50	3	3,161	0.09%
2021/07/08	27.1	14.11	11	14.08	14.15	16.1	3,071	0.52%
2021/07/07	77	14.26	66	13.93	14.60	11	2,907	0.38%
2021/07/06	5	13.54	8	13.56	13.30	-3	2,571	-0.12%
2021/07/01	1	12.75	4	12.81	12.80	-3	2,548	-0.12%
2021/06/30	5	12.80	1	12.95	12.95	4	2,608	0.15%
2021/06/25	1	13.00	3	12.95	13.05	-2	2,711	-0.07%
2021/06/23	4	13.18	0	0.00	13.15	4	2,722	0.15%
2021/06/22	15	13.27	6	13.43	13.45	9	2,700	0.33%
2021/06/21	5	13.25	2	13.25	13.50	3	2,680	0.11%
2021/06/17	0	0.00	1	12.55	12.60	-1	2,668	-0.04%
2021/06/16	2	12.65	0	0.00	12.30	2	2,681	0.07%
2021/06/15	1	12.80	11	12.79	12.70	-10	2,679	-0.37%
2021/06/11	7	12.69	0	0.00	12.80	7	2,688	0.26%
2021/06/09	8	13.65	1	13.60	13.55	7	2,737	0.26%
2021/06/08	0	0.00	5	13.75	13.80	-5	2,746	-0.18%
2021/06/07	0	0.00	1	13.45	13.55	-1	2,771	-0.04%
2021/06/04	0	0.00	4	14.20	13.75	-4	2,772	-0.14%
2021/06/03	9	13.98	0	0.00	14.10	9	2,765	0.33%
2021/06/02	7	13.89	4	13.99	14.05	3	2,755	0.11%
2021/06/01	14	13.92	23	13.97	14.00	-9	2,699	-0.33%
2021/05/25	1	13.00	1	13.05	12.95	0	2,650	0.00%
2021/05/24	0	0.00	1	13.10	13.05	-1	2,661	-0.04%
2021/05/21	1	13.15	0	0.00	13.05	1	2,666	0.04%
2021/05/20	0.1	12.80	0	0.00	12.15	0.1	2,656	0.00%
2021/05/19	0	0.00	8	12.25	12.25	-8	2,595	-0.31%
2021/05/18	0	0.00	1	11.15	11.15	-1	2,589	-0.04%
2021/05/17	1	10.00	0	0.00	10.15	1	2,632	0.04%
2021/05/14	14	11.15	0	0.00	11.10	14	2,774	0.50%
2021/05/13	20.1	11.28	0	0.00	11.25	20.1	2,741	0.73%
2021/05/12	0	0.00	6	12.55	11.95	-6	2,715	-0.22%
2021/05/10	2	13.40	0	0.00	13.40	2	2,633	0.08%
2021/05/06	0	0.00	1	13.40	13.10	-1	2,614	-0.04%
2021/05/05	1	13.05	2	13.05	13.10	-1	2,594	-0.04%
2021/05/04	4	12.34	6	13.00	12.55	-2	2,545	-0.08%
2021/05/03	0	0.00	2	13.00	12.85	-2	2,484	-0.08%
2021/04/29	8	13.67	6	13.88	13.60	2	2,435	0.08%
2021/04/28	1	13.30	10	13.20	13.50	-9	2,396	-0.38%
2021/04/27	1	13.10	0	0.00	13.25	1	2,372	0.04%
2021/04/26	2	13.35	3	13.48	13.35	-1	2,349	-0.04%
2021/04/23	0.1	13.20	1	13.10	13.25	-0.9	2,271	-0.04%
2021/04/22	7	12.97	13	13.19	12.80	-6	2,242	-0.27%
2021/04/21	2	12.93	1	12.75	12.80	1	2,163	0.05%
2021/04/20	14	13.09	1	12.75	12.70	13	2,122	0.61%
2021/04/19	1	12.60	11	12.54	12.85	-10	2,066	-0.48%
2021/04/16	1	12.20	4	12.26	12.15	-3	1,984	-0.15%
2021/04/15	0	0.00	13	12.03	12.20	-13	1,967	-0.66%
2021/04/14	4	11.80	2	11.75	11.75	2	1,935	0.10%
2021/04/13	1	11.95	0	0.00	11.85	1	1,930	0.05%
2021/04/12	1	11.95	10	11.90	11.90	-9	1,924	-0.47%
2021/04/09	2	11.65	0	0.00	11.75	2	1,952	0.10%
2021/04/08	16	11.87	1	11.85	11.85	15	1,935	0.78%
2021/04/07	2	12.00	0	0.00	11.90	2	1,918	0.10%
2021/04/06	4	11.88	13	12.32	12.15	-9	1,907	-0.47%
2021/04/01	7	12.21	3	12.15	12.10	4	1,853	0.22%
2021/03/31	5	12.29	4	12.43	12.30	1	1,829	0.05%
2021/03/30	2	12.20	10	12.12	12.10	-8	1,794	-0.45%
2021/03/29	1	11.70	0	0.00	11.75	1	1,750	0.06%
2021/03/26	2	11.83	2	11.80	11.80	0	1,761	0.00%
2021/03/25	0	0.00	1	11.80	11.80	-1	1,758	-0.06%
2021/03/24	1	11.65	2	11.65	11.65	-1	1,767	-0.06%
2021/03/23	1	11.95	21	11.81	11.70	-20	1,761	-1.14%
2021/03/22	0	0.00	1	12.00	12.00	-1	1,757	-0.06%
2021/03/18	1	11.60	0	0.00	11.70	1	1,727	0.06%
2021/03/17	3	11.77	15	11.80	11.70	-12	1,731	-0.69%
2021/03/16	7	11.91	0	0.00	11.80	7	1,724	0.41%
2021/03/15	25	11.82	4	11.85	11.85	21	1,707	1.23%
2021/03/12	0	0.00	13	11.35	11.30	-13	1,676	-0.78%
2021/03/11	2	11.55	40	11.49	11.40	-38	1,693	-2.24%
2021/03/10	0	0.00	12	11.39	11.40	-12	1,702	-0.70%
2021/03/09	0	0.00	18	11.09	11.30	-18	1,750	-1.03%
2021/03/05	5	11.07	0	0.00	11.00	5	2,149	0.23%
2021/03/04	2	11.08	12	11.02	11.10	-10	2,333	-0.43%
2021/03/03	0	11.25	4	11.18	11.15	-4	2,380	-0.17%
2021/03/02	1	11.30	0	0.00	11.00	1	2,452	0.04%
2021/02/26	12	11.16	20	11.05	11.25	-8	2,431	-0.33%
2021/02/25	16	10.98	3	10.93	11.30	13	2,403	0.54%
2021/02/24	1	10.90	21	10.81	10.80	-20	2,357	-0.85%
2021/02/23	2.1	10.95	4	10.95	10.95	-1.9	2,326	-0.08%
2021/02/22	4	10.94	5	10.84	11.00	-1	2,302	-0.04%
2021/02/19	2	10.30	0	0.00	10.30	2	2,217	0.09%
2021/02/18	0	0.00	61	10.20	10.20	-61	2,211	-2.76%
2021/02/17	5.1	10.32	52	10.30	10.30	-47	2,250	-2.09%
2021/02/05	130	11.00	13	10.97	10.80	117	2,201	5.31%	大買/鉅額交易
2021/02/04	0	10.60	0	0.00	10.40	0	2,014	0.00%
2021/02/03	6	10.43	1	10.40	10.35	5	2,033	0.25%
2021/02/02	0	0.00	18	10.35	10.30	-18	2,080	-0.87%
2021/02/01	0	0.00	1	10.25	10.10	-1	2,012	-0.05%
2021/01/29	4	10.25	1	10.25	10.10	3	2,004	0.15%
2021/01/28	0	10.35	13	10.10	10.30	-13	1,979	-0.66%
2021/01/25	0	0.00	0.2	10.00	10.00	-0.2	1,952	-0.01%
2021/01/22	0	0.00	25	9.91	10.00	-25	1,950	-1.28%
2021/01/19	2	9.95	3	9.96	9.93	-1	1,932	-0.05%
2021/01/14	2	9.97	0	0.00	10.00	2	1,909	0.10%
2021/01/12	5	10.00	0	0.00	10.00	5	1,900	0.26%
2021/01/11	0	0.00	22	10.06	10.10	-22	1,885	-1.17%
2021/01/08	0	0.00	1	10.00	9.96	-1	1,876	-0.05%
2021/01/07	10	10.15	0	0.00	10.05	10	1,857	0.54%
2021/01/06	22	10.17	2	10.10	10.05	20	1,851	1.08%
2021/01/05	15	10.35	3	10.32	10.30	12	1,841	0.65%
2021/01/04	10	10.10	0	0.00	10.45	10	1,847	0.54%
2020/12/31	0	0.00	10	10.25	10.20	-10	1,804	-0.55%
2020/12/30	8	10.26	5	10.30	10.30	3	1,801	0.17%
2020/12/29	0	0.00	5	10.42	10.30	-5	1,806	-0.28%
2020/12/28	40	10.23	2	10.25	10.40	38	1,822	2.08%
2020/12/25	20	10.08	1	10.00	10.10	19	2,034	0.93%
2020/12/24	2	9.99	0	0.00	9.99	2	2,043	0.10%
2020/12/23	5	10.00	0	0.00	9.96	5	2,037	0.25%
2020/12/22	20	10.10	2	10.20	10.05	18	2,027	0.89%
2020/12/18	4	10.20	1	10.30	10.20	3	1,998	0.15%
2020/12/16	0	0.00	16	10.44	10.40	-16	1,976	-0.81%
2020/12/15	18	10.25	0	0.00	10.10	18	1,956	0.92%
2020/12/14	15	10.35	0	0.00	10.50	15	1,940	0.77%
2020/12/11	4	10.24	4	10.35	10.25	0	1,934	0.00%
2020/12/10	9	10.55	1	10.55	10.55	8	1,912	0.42%
2020/12/09	5	10.72	12	10.84	10.65	-7	1,902	-0.37%
2020/12/08	11	10.60	1	10.55	10.65	10	1,909	0.52%
2020/12/07	1	10.50	1.1	10.72	10.65	-0.1	1,903	0.00%
2020/12/04	0	0.00	6	10.91	10.90	-6	1,873	-0.32%
2020/12/03	15.1	10.93	90	10.83	10.70	-74.9	1,833	-4.09%
2020/12/02	1	11.60	84	11.28	11.15	-83	1,766	-4.70%
2020/12/01	27	12.12	85	11.79	11.65	-58	1,673	-3.47%
2020/11/30	49	11.47	9	11.60	11.60	40	1,338	2.99%
2020/11/27	21	10.41	5	10.55	10.55	16	1,141	1.40%
2020/11/26	3	10.52	3	10.48	10.35	0	1,084	0.00%
2020/11/25	11	9.97	13	10.00	10.05	-2	998	-0.20%
2020/11/24	10	9.90	2	9.94	9.88	8	982	0.81%
2020/11/23	0	0.00	2	9.83	9.87	-2	980	-0.20%
2020/11/20	2	9.80	0	0.00	9.78	2	975	0.20%
2020/11/19	16	9.87	0	0.00	9.86	16	972	1.65%
2020/11/18	15	9.99	3	10.00	9.96	12	964	1.24%
2020/11/17	2	9.99	8	10.00	9.98	-6	955	-0.63%
2020/11/16	11	10.10	18	10.04	10.05	-7	958	-0.73%
2020/11/13	0	0.00	6	9.65	9.64	-6	910	-0.66%
2020/11/12	13	9.66	0	0.00	9.54	13	906	1.43%
2020/11/11	7	9.88	0	0.00	9.80	7	897	0.78%
2020/11/10	3	9.96	92	10.00	9.95	-89	867	-10.26%
2020/10/29	12	9.40	0	0.00	9.41	12	816	1.47%
2020/10/28	2	9.53	3	9.49	9.55	-1	813	-0.12%
2020/10/27	0	0.00	2	9.59	9.55	-2	816	-0.24%
2020/10/23	0	0.00	3	9.66	9.64	-3	825	-0.36%
2020/10/22	0	0.00	1	9.64	9.67	-1	837	-0.12%
2020/10/21	0	9.60	7	9.60	9.61	-7	886	-0.79%
2020/10/19	0	0.00	1	9.43	9.43	-1	901	-0.11%
2020/10/16	1	9.33	0	0.00	9.33	1	915	0.11%
2020/10/14	18.1	9.48	3	9.49	9.39	15.1	954	1.58%
2020/10/13	3	9.31	0	0.00	9.35	3	981	0.31%
2020/10/12	9	9.55	0	0.00	9.45	9	985	0.91%
2020/10/08	1	9.91	0	0.00	9.91	1	979	0.10%
2020/10/07	1	10.00	11	10.00	9.95	-10	991	-1.01%
2020/10/06	1	9.98	2	10.00	9.97	-1	1,015	-0.10%
2020/10/05	68	9.88	14	9.90	10.00	54	1,031	5.24%
2020/09/30	34	10.63	34	10.56	10.20	0	1,051	0.00%
2020/09/29	26	9.73	6	10.02	10.05	20	861	2.32%
2020/09/28	5	9.42	14	9.56	9.61	-9	863	-1.04%
2020/09/25	12	9.36	9	9.32	9.36	3	882	0.34%
2020/09/24	3	9.36	6	9.38	9.37	-3	905	-0.33%
2020/09/23	7	9.55	0	0.00	9.52	7	921	0.76%
2020/09/22	7	9.54	0	0.00	9.68	7	943	0.74%
2020/09/21	3	9.73	0	0.00	9.75	3	977	0.31%
2020/09/18	2	9.71	9	9.78	9.75	-7	1,021	-0.68%
2020/09/17	10	9.78	0	0.00	9.78	10	1,059	0.94%
2020/09/16	7	9.65	0	0.00	9.68	7	1,114	0.63%
2020/09/15	6	9.61	0	0.00	9.56	6	1,175	0.51%
2020/09/11	20	10.00	0	0.00	9.71	20	1,196	1.67%
2020/09/10	20	9.69	2	9.62	9.69	18	1,176	1.53%
2020/09/07	1	9.50	1	9.40	9.45	0	1,210	0.00%
2020/09/04	0	0.00	2	9.12	9.19	-2	1,230	-0.16%
2020/08/31	0	0.00	5	9.36	9.36	-5	1,460	-0.34%
2020/08/26	11	9.52	0	0.00	9.50	11	1,619	0.68%
2020/08/25	1	9.55	0	0.00	9.62	1	1,688	0.06%
2020/08/24	5	9.52	2	9.53	9.47	3	1,751	0.17%
2020/08/21	12	9.47	2	9.38	9.51	10	1,936	0.52%
2020/08/20	0	0.00	2	9.40	9.29	-2	2,042	-0.10%
2020/08/17	1	9.83	0	0.00	9.81	1	2,107	0.05%
2020/08/14	3	9.81	0	0.00	9.83	3	2,112	0.14%
2020/08/13	3	9.90	0	0.00	9.88	3	2,111	0.14%
2020/08/12	0	0.00	1	9.94	9.91	-1	2,118	-0.05%
2020/08/11	1	9.95	0	0.00	9.90	1	2,130	0.05%
2020/08/10	1	10.15	0	0.00	10.05	1	2,134	0.05%
2020/08/05	1	10.00	0	0.00	10.00	1	2,219	0.05%
2020/08/04	0	0.00	2	9.95	9.93	-2	2,261	-0.09%
2020/08/03	1	9.90	0	0.00	9.87	1	2,266	0.04%
2020/07/31	2	10.05	0	0.00	10.05	2	2,262	0.09%
2020/07/30	1	10.05	0	0.00	10.10	1	2,257	0.04%
2020/07/23	1	10.85	0	0.00	10.85	1	2,209	0.05%
2020/07/22	2	11.03	0	0.00	10.90	2	2,210	0.09%
2020/07/21	4	11.24	6	11.18	11.20	-2	2,197	-0.09%
2020/07/20	0	0.00	3	11.25	11.35	-3	2,191	-0.14%
2020/07/17	2	11.03	5	10.80	10.80	-3	2,164	-0.14%
2020/07/16	5	10.82	30	10.69	10.70	-25	2,143	-1.17%
2020/07/15	3	10.90	0	0.00	10.80	3	2,143	0.14%
2020/07/14	1	10.95	0	0.00	10.95	1	2,154	0.05%
2020/07/13	25	11.02	0	0.00	11.05	25	2,146	1.16%
2020/07/10	0	0.00	136	10.46	10.80	-136	2,135	-6.37%	大賣/鉅額交易
2020/07/09	38	10.89	102	10.70	10.75	-64	2,118	-3.02%	大賣/
2020/07/08	22	11.05	14	11.09	11.15	8	2,077	0.39%
2020/07/07	36	11.30	160	11.35	11.25	-124	2,051	-6.04%	大賣/鉅額交易
2020/07/06	29	11.53	3	11.45	11.50	26	2,052	1.27%
2020/07/03	2	11.70	50	11.66	11.50	-48	2,050	-2.34%
2020/07/02	1	11.60	0	0.00	11.55	1	2,035	0.05%
2020/07/01	4	11.64	0	0.00	11.65	4	2,019	0.20%
2020/06/30	0	0.00	6	11.87	11.75	-6	2,003	-0.30%
2020/06/29	2	11.65	10	11.60	11.55	-8	1,970	-0.41%
2020/06/24	2	11.90	0	0.00	11.80	2	1,929	0.10%
2020/06/23	4	11.80	12	11.73	11.65	-8	1,900	-0.42%
2020/06/22	0	0.00	3	11.85	11.90	-3	1,852	-0.16%
2020/06/19	0	0.00	1	11.15	11.15	-1	1,798	-0.06%
2020/06/18	13	11.30	0	0.00	11.30	13	1,794	0.72%
2020/06/17	5	11.50	0	0.00	11.45	5	1,784	0.28%
2020/06/16	10	11.40	0	0.00	11.50	10	1,784	0.56%
2020/06/15	4	11.40	3	11.42	11.30	1	1,801	0.06%
2020/06/12	10	11.30	0	0.00	11.50	10	1,887	0.53%
2020/06/11	5	11.92	4	11.93	11.70	1	1,893	0.05%
2020/06/10	8	11.97	7	11.94	12.00	1	1,870	0.05%
2020/06/09	16	12.16	6	12.15	12.15	10	1,865	0.54%
2020/06/08	30	12.31	13	12.02	12.55	17	1,836	0.93%
2020/06/05	12	11.70	1	11.90	11.70	11	1,704	0.65%
2020/06/04	11	11.93	1	11.95	11.55	10	1,709	0.59%
2020/06/03	11	11.91	2	11.90	11.80	9	1,714	0.52%
2020/06/02	2	12.03	7	12.10	12.00	-5	1,687	-0.30%
2020/06/01	112	12.01	0	0.00	11.80	112	1,613	6.94%	大買/鉅額交易
2020/05/29	0	0.00	1	11.70	11.60	-1	1,575	-0.06%
2020/05/28	37	11.72	185	11.45	11.20	-148	1,523	-9.71%	大賣/鉅額交易
2020/05/27	11	11.02	3	10.80	11.35	8	1,348	0.59%
2020/05/26	28	10.22	0	0.00	10.35	28	1,248	2.24%
2020/05/25	28	9.50	0	0.00	9.90	28	1,220	2.29%
2020/05/22	1	9.54	0	0.00	9.22	1	1,197	0.08%
2020/05/21	5	9.63	0	0.00	9.56	5	1,220	0.41%
2020/05/20	1	9.48	0	0.00	9.49	1	1,253	0.08%
2020/05/19	11	9.41	1	9.37	9.49	10	1,261	0.79%
2020/05/18	5	9.39	0	0.00	9.28	5	1,260	0.40%
2020/05/15	20	9.87	1	9.86	9.55	19	1,268	1.50%
2020/05/14	7	9.81	7	9.83	9.62	0	1,282	0.00%
2020/05/13	27	10.10	0	0.00	10.15	27	1,289	2.09%
2020/05/11	20	9.17	0	0.00	9.63	20	1,323	1.51%
2020/05/08	6	8.70	1	8.81	8.76	5	1,286	0.39%
2020/05/06	1	8.61	0	0.00	8.60	1	1,292	0.08%
2020/05/05	5	8.65	0	0.00	8.63	5	1,311	0.38%
2020/05/04	5	8.75	0	0.00	8.62	5	1,320	0.38%
2020/04/30	20	8.83	0	0.00	8.90	20	1,347	1.48%
2020/04/28	2	8.48	0	0.00	8.45	2	1,426	0.14%
2020/04/21	0	0.00	30	8.36	8.20	-30	1,742	-1.72%
2020/04/16	0	0.00	5	8.31	8.29	-5	1,885	-0.27%
2020/04/15	30	8.32	0	0.00	8.29	30	1,896	1.58%
2020/04/09	5	7.92	0	0.00	7.91	5	1,908	0.26%
2020/03/26	0	0.00	1	7.35	7.33	-1	1,949	-0.05%
2020/03/20	3	7.07	2	7.12	7.10	1	2,102	0.05%
2020/03/18	1	7.21	0	0.00	7.59	1	2,103	0.05%
2020/03/16	0	0.00	4	7.60	7.40	-4	2,046	-0.20%
2020/03/13	4	7.80	0	0.00	7.80	4	2,063	0.19%
2020/03/12	0	0.00	3	8.49	8.36	-3	2,099	-0.14%
2020/03/10	0	0.00	3	8.66	8.60	-3	2,329	-0.13%
2020/03/09	4	8.88	2	8.85	8.86	2	2,317	0.09%
2020/03/05	3	9.24	3	9.42	9.45	0	2,357	0.00%
2020/02/27	0	0.00	0	10.00	9.88	0	2,506	0.00%
2020/02/26	1	9.90	10	9.95	9.86	-9	2,531	-0.36%
2020/02/24	1	10.15	0	0.00	10.05	1	2,972	0.03%
2020/02/17	1	10.70	0	0.00	10.70	1	3,392	0.03%
2020/02/14	0	0.00	2	11.40	11.35	-2	3,528	-0.06%
2020/02/13	5	11.20	1	11.70	11.70	4	3,659	0.11%
2020/02/04	2	10.70	0	0.00	10.30	2	4,005	0.05%
2020/02/03	0	0.00	1	10.55	10.60	-1	4,067	-0.02%
2020/01/31	3	10.72	2	11.05	10.90	1	4,086	0.02%
2020/01/30	0	0.00	32	11.80	11.80	-32	4,059	-0.79%
2020/01/17	10	13.77	0	0.00	13.25	10	4,080	0.25%
2020/01/15	50	13.60	0	0.00	13.65	50	4,020	1.24%
2020/01/14	5	13.80	0	0.00	13.75	5	4,093	0.12%
2020/01/10	5	13.75	0	0.00	13.80	5	4,099	0.12%
2020/01/09	10	13.30	15	13.30	13.30	-5	4,086	-0.12%
2020/01/03	51	13.95	13	14.10	13.95	38	4,109	0.92%
2020/01/02	7	13.70	0	0.00	13.95	7	4,102	0.17%
2019/12/31	0	0.00	8	14.11	13.90	-8	4,110	-0.19%
2019/12/30	1	14.60	0	0.00	14.40	1	4,124	0.02%
2019/12/27	148	14.30	10	14.50	14.45	138	4,137	3.34%	大買/鉅額交易
2019/12/26	0	0.00	8	14.60	14.55	-8	4,144	-0.19%
2019/12/25	6	14.75	0	0.00	14.75	6	4,174	0.14%
2019/12/24	10	15.00	0	0.00	14.75	10	4,176	0.24%
2019/12/23	5	15.00	3	15.20	14.90	2	4,174	0.05%
2019/12/20	1	15.20	0	0.00	15.20	1	4,165	0.02%
2019/12/19	18	15.53	11	15.77	15.55	7	4,147	0.17%
2019/12/17	9	15.32	4	15.35	15.05	5	4,031	0.12%
2019/12/13	0	0.00	2	14.85	14.70	-2	3,963	-0.05%
2019/12/12	52	14.81	4	15.25	14.90	48	3,934	1.22%
2019/12/11	6	15.01	17	15.03	14.85	-11	3,901	-0.28%
2019/12/10	2	15.30	4	15.33	15.30	-2	3,857	-0.05%
2019/12/09	14	15.65	10.2	15.74	15.30	3.8	3,830	0.10%
2019/12/06	9	15.51	12	15.59	15.60	-3	3,763	-0.08%
2019/12/05	9	15.13	52	14.77	15.10	-43	3,629	-1.18%
2019/12/04	2	14.38	3	14.52	14.35	-1	3,494	-0.03%
2019/12/03	0	0.00	7	14.58	14.55	-7	3,480	-0.20%
2019/12/02	7	14.74	12	15.06	14.45	-5	3,458	-0.14%
2019/11/29	5	15.15	5	15.51	15.10	0	3,390	0.00%
2019/11/28	1	14.60	115	14.33	15.05	-114	3,305	-3.45%	大賣/鉅額交易
2019/11/27	0	0.00	4	14.00	14.00	-4	3,184	-0.13%
2019/11/26	1	13.95	36	13.98	13.85	-35	3,175	-1.10%
2019/11/25	88	13.72	10	13.87	13.80	78	3,155	2.47%
2019/11/22	10	14.20	98	14.07	13.85	-88	3,118	-2.82%
2019/11/21	52	13.65	71	13.61	13.85	-19	2,901	-0.65%
2019/11/20	8	13.04	12	13.10	13.05	-4	2,652	-0.15%
2019/11/18	1	14.35	0	0.00	14.15	1	2,507	0.04%
2019/11/15	13	14.25	14	14.44	14.35	-1	2,465	-0.04%
2019/11/14	8	15.23	19	15.42	14.85	-11	2,313	-0.48%
2019/11/13	7	15.81	9	15.74	15.85	-2	2,139	-0.09%
2019/11/12	20	14.99	19	15.07	15.05	1	1,984	0.05%
2019/11/11	1	14.30	0	0.00	14.25	1	1,807	0.06%
2019/11/07	18	14.11	5	14.10	14.00	13	1,720	0.76%
2019/11/06	7	13.94	0	0.00	14.10	7	1,711	0.41%
2019/11/05	6	14.34	21	14.08	13.95	-15	1,667	-0.90%
2019/11/04	8	13.84	6	13.55	14.00	2	1,572	0.13%
2019/11/01	2	13.35	15	13.31	13.15	-13	1,447	-0.90%
2019/10/31	25	12.75	15	12.80	13.05	10	1,391	0.72%
2019/10/30	10	12.00	1	12.50	12.50	9	1,329	0.68%
2019/10/24	67	12.01	0	0.00	12.20	67	1,275	5.25%
2019/10/23	35	11.94	6	11.89	12.05	29	1,230	2.36%
2019/10/22	6	11.26	2	11.10	11.25	4	1,103	0.36%
2019/10/21	44	10.91	50.2	10.92	11.05	-6.2	1,024	-0.60%
2019/10/18	1	9.99	1	10.10	10.05	0	938	0.00%
2019/10/14	0	0.00	2	9.90	9.90	-2	902	-0.22%
2019/10/02	3	9.60	3	9.65	9.55	0	754	0.00%
2019/10/01	0	0.00	1	9.38	9.25	-1	732	-0.14%
2019/09/27	0	0.00	4	8.94	8.97	-4	698	-0.57%
2019/09/20	10	8.25	0	0.00	8.42	10	694	1.44%
2019/08/30	2	8.07	0	0.00	8.08	2	882	0.23%
2019/08/22	0	0.00	5	8.09	8.09	-5	938	-0.53%
2019/08/19	0	0.00	4	8.63	8.64	-4	957	-0.42%
2019/08/16	0	0.00	1	8.58	8.53	-1	975	-0.10%
2019/08/14	1	8.73	0	0.00	8.70	1	1,006	0.10%
2019/08/08	8	8.78	12	8.86	8.67	-4	1,005	-0.40%
2019/08/07	2.2	9.21	0	0.00	9.19	2.2	965	0.22%
2019/08/06	1	9.40	0	0.00	9.37	1	955	0.10%
2019/08/05	0	0.00	1	9.18	9.13	-1	949	-0.11%
2019/08/02	0	0.00	36	9.16	9.20	-36	956	-3.76%
2019/08/01	1	9.36	1	9.25	9.37	0	973	0.00%
2019/07/30	0	0.00	1	10.05	9.81	-1	930	-0.11%
2019/07/29	9	10.00	5	10.09	9.90	4	916	0.44%
2019/07/26	41	9.77	0	0.00	9.84	41	865	4.74%
2019/07/23	5	9.40	0	0.00	9.20	5	796	0.63%
2019/07/12	0	0.00	2	8.45	8.43	-2	693	-0.29%
2019/07/09	2	8.31	0	0.00	8.31	2	686	0.29%
2019/06/20	0	0.00	35	8.44	8.50	-35	661	-5.29%
2019/06/17	5	8.99	1	9.05	8.99	4	607	0.66%
2019/06/14	10	8.76	0	0.00	8.89	10	578	1.73%
2019/06/11	10	8.48	0	0.00	8.52	10	530	1.89%
2019/06/10	10	8.48	0	0.00	8.52	10	516	1.94%
2019/06/03	0	0.00	5	8.34	8.41	-5	472	-1.06%
2019/05/28	0	0.00	1	8.29	8.30	-1	442	-0.23%
2019/05/09	3	7.81	3	7.93	7.85	0	350	0.00%
2019/04/22	0	0.00	1	7.56	7.56	-1	306	-0.33%
2019/04/15	0	0.00	2	7.58	7.57	-2	290	-0.69%
2019/04/02	0	0.00	3	7.54	7.57	-3	263	-1.14%
2019/03/27	2	7.45	0	0.00	7.48	2	242	0.82%
2019/03/15	1	7.35	0	0.00	7.40	1	225	0.44%
2019/03/11	1	7.44	0	0.00	7.37	1	246	0.40%
2019/03/07	1	7.45	1	7.51	7.45	0	260	0.00%
2019/02/26	0	7.39	0	0.00	7.39	0	415	0.00%
2019/02/19	1	7.42	0	0.00	7.41	1	423	0.24%
2019/02/15	0	0.00	3	7.44	7.44	-3	422	-0.71%
2019/02/11	0	0.00	0.7	7.39	7.39	-0.7	423	-0.17%
2019/01/30	1	7.50	0	0.00	7.50	1	420	0.24%
2019/01/29	0	0.00	2	7.42	7.60	-2	391	-0.51%
2019/01/25	0	0.00	2	7.28	7.28	-2	379	-0.53%
2019/01/24	2	7.21	0	0.00	7.26	2	379	0.53%
2019/01/17	0	0.00	2	7.28	7.28	-2	393	-0.51%
2019/01/14	1	7.16	0	0.00	7.22	1	410	0.24%
2019/01/04	0	7.22	0	0.00	7.15	0	420	0.00%
2019/01/03	0	7.27	0	0.00	7.20	0	431	0.00%
2018/12/28	2	7.20	0	0.00	7.20	2	442	0.45%
2018/12/25	2	7.20	0	0.00	7.20	2	453	0.44%
2018/12/20	0	7.40	0	0.00	7.31	0	451	0.00%
2018/12/19	0	7.50	0	0.00	7.39	0	451	0.00%
2018/12/05	0	0.00	10	7.58	7.55	-10	431	-2.32%
2018/12/04	2	7.66	0	0.00	7.66	2	424	0.47%
2018/11/29	0	0.00	1	7.86	7.71	-1	401	-0.25%
2018/11/28	5	7.69	0	0.00	7.80	5	380	1.31%
2018/11/27	0	0.00	3	7.15	7.85	-3	341	-0.88%
2018/11/26	15	7.20	11	7.32	7.19	4	281	1.42%
2018/11/23	0	0.00	1	7.00	7.03	-1	245	-0.41%
2018/11/06	10	6.74	0	0.00	6.67	10	219	4.56%
2018/10/19	1	6.62	0	0.00	6.63	1	194	0.51%
2018/10/02	0	0.00	2	7.24	7.23	-2	157	-1.27%
2018/09/28	2	7.22	0	0.00	7.21	2	167	1.19%
2018/09/03	1	7.37	1	7.33	7.33	0	227	0.00%
2018/06/21	5	7.77	0	0.00	7.77	5	348	1.43%
2018/06/05	0	0.00	2	7.88	7.91	-2	361	-0.55%
2018/05/09	0	0.00	4	7.76	7.78	-4	379	-1.05%
2018/05/03	2	7.72	0	0.00	7.77	2	395	0.51%
2018/04/26	1	7.75	2	7.74	7.74	-1	439	-0.23%
2018/04/23	0	0.00	3	7.80	7.78	-3	562	-0.53%
2018/04/18	0	0.00	2	7.81	7.82	-2	574	-0.35%
2018/04/16	0	0.00	3	7.90	7.87	-3	577	-0.52%
2018/04/13	0	0.00	1	7.96	7.96	-1	581	-0.17%
2018/04/10	1	8.02	3	8.07	8.03	-2	578	-0.35%
2018/04/09	1	8.07	0	0.00	8.07	1	575	0.17%
2018/04/03	1	8.30	0.3	8.01	8.10	0.8	568	0.13%
2018/03/31	0	0.00	3	7.81	7.85	-3	506	-0.59%
2018/03/30	2	7.73	0	0.00	7.76	2	508	0.39%
2018/03/28	0	0.00	2	7.78	7.76	-2	505	-0.40%
2018/03/08	2	7.73	0	0.00	7.76	2	462	0.43%
2018/02/08	2	7.78	0	0.00	7.80	2	462	0.43%
2018/02/07	0	0.00	2	7.80	7.78	-2	463	-0.43%
2018/02/06	2	7.70	0	0.00	7.63	2	472	0.42%
2018/02/05	2	7.98	0	0.00	8.00	2	461	0.43%
2018/02/01	3	8.11	0	0.00	8.10	3	465	0.64%
2018/01/29	2	8.18	1	8.20	8.18	1	458	0.22%
2018/01/24	0	0.00	1	8.19	8.19	-1	449	-0.22%
2018/01/23	1	8.20	0	0.00	8.19	1	443	0.23%
2018/01/22	2	8.46	9	8.33	8.30	-7	431	-1.62%
2018/01/18	12	8.20	2	8.26	8.36	10	362	2.76%
2018/01/16	0	0.00	1	8.00	8.05	-1	293	-0.34%
2018/01/15	11	8.00	0.3	8.05	7.98	10.7	289	3.70%
2018/01/09	1	7.91	0	0.00	7.91	1	283	0.35%
2018/01/05	2	7.85	0	0.00	7.84	2	274	0.73%
2018/01/04	3	7.91	0	0.00	7.86	3	273	1.10%
2018/01/02	1	7.92	0	0.00	7.92	1	273	0.37%