弘憶股 (3312)-臺銀-鳳山券商分點個股進出

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

弘憶股

(3312)

股價
69.7
漲跌
▼4.4
漲幅
-5.94%
成交量
12,872張
產業
上市電子通路類股
161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

弘憶股 (3312)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/06/04	16.2	72.90	0	0.00	69.70	16.2	15,938	0.10%
2024/06/03	2	72.85	28	73.84	74.10	-26	15,888	-0.16%
2024/05/31	106.3	71.19	70	67.29	67.40	36.3	15,800	0.23%	大買/
2024/05/30	56	68.79	60.1	69.95	71.60	-4	14,588	-0.03%
2024/05/29	3	65.10	3	65.10	65.10	0	14,063	0.00%
2024/05/28	1	59.20	3.1	59.20	59.20	-2.1	14,240	-0.01%
2024/05/27	36	52.79	78	53.45	53.90	-42	14,330	-0.29%
2024/05/24	15	50.26	6	50.11	50.10	9	14,170	0.06%
2024/05/23	28	49.60	5	50.56	49.00	23	14,307	0.16%
2024/05/22	72	50.03	72	50.19	49.20	0	14,200	0.00%
2024/05/21	5	47.14	0	0.00	48.05	5	13,950	0.04%
2024/05/20	11	48.17	4	48.16	47.50	7	14,042	0.05%
2024/05/17	41	49.03	66	48.90	48.00	-25	14,329	-0.17%
2024/05/16	5	47.18	5	47.62	46.50	0	13,815	0.00%
2024/05/15	2	47.23	25	47.59	47.30	-23	13,799	-0.17%
2024/05/14	0	0.00	0	45.85	45.85	0	13,789	0.00%
2024/05/13	3	46.43	7	46.51	45.95	-4	13,836	-0.03%
2024/05/10	20	46.32	8	46.76	46.30	12	13,928	0.09%
2024/05/09	29	48.34	25	47.74	47.20	4	14,098	0.03%
2024/05/08	7	48.59	16.2	47.39	46.90	-9.2	14,005	-0.07%
2024/05/07	20	47.99	12	49.10	48.90	8	13,886	0.06%
2024/05/06	45	49.00	29	49.07	48.80	16	13,633	0.12%
2024/05/03	16	46.52	5	46.38	46.40	11	13,171	0.08%
2024/05/02	4	46.54	3	46.70	46.50	1	13,089	0.01%
2024/04/30	9	45.31	14	45.81	46.25	-5	12,999	-0.04%
2024/04/29	36	45.85	34	46.01	43.95	2	12,755	0.02%
2024/04/26	40	45.71	12	44.80	45.40	28	12,471	0.22%
2024/04/25	5	43.94	7	44.08	43.50	-2	12,287	-0.02%
2024/04/24	7	43.06	2	43.00	41.65	5	12,162	0.04%
2024/04/23	4	44.17	25	42.51	42.00	-21	12,083	-0.17%
2024/04/22	9	45.28	7	44.19	43.15	2	11,996	0.02%
2024/04/19	14	46.67	9	46.47	46.20	5	11,855	0.04%
2024/04/18	39	50.78	26	51.84	48.95	13	11,574	0.11%
2024/04/17	26	48.04	17.3	48.03	49.20	8.7	10,990	0.08%
2024/04/16	5	46.21	32	45.03	44.75	-27	10,722	-0.25%
2024/04/15	40	49.87	36.5	50.40	49.30	3.5	10,414	0.03%
2024/04/12	60.8	49.37	56	50.25	51.50	4.8	9,836	0.05%
2024/04/11	61	44.69	27	45.97	46.90	34	9,217	0.37%
2024/04/10	1	42.80	2	42.90	42.65	-1	8,731	-0.01%
2024/04/09	12	42.40	10	42.74	41.55	2	8,630	0.02%
2024/04/08	4	41.13	5	40.98	40.80	-1	8,501	-0.01%
2024/04/03	7	41.70	3	41.98	41.35	4	8,440	0.05%
2024/04/02	1	42.80	3	42.52	42.35	-2	8,388	-0.02%
2024/04/01	10	43.03	2	44.20	43.00	8	8,305	0.10%
2024/03/29	7	43.02	2	43.18	43.75	5	8,121	0.06%
2024/03/28	6	41.92	8	41.81	42.45	-2	7,894	-0.03%
2024/03/27	6	40.83	5	40.69	40.75	1	7,683	0.01%
2024/03/26	52	42.45	43	42.17	40.60	9	7,556	0.12%
2024/03/25	2	41.65	6	41.18	42.35	-4	7,207	-0.06%
2024/03/22	0	0.00	3	38.78	38.50	-3	7,016	-0.04%
2024/03/21	4	38.03	3	38.30	38.60	1	6,954	0.01%
2024/03/20	3	38.83	1.1	38.35	38.25	1.9	6,889	0.03%
2024/03/19	53	40.47	50.4	40.91	40.70	2.6	6,714	0.04%
2024/03/18	8	38.83	8	39.22	39.75	0	6,228	0.00%
2024/03/15	11	35.65	13	35.72	36.15	-2	6,088	-0.03%
2024/03/14	5	35.05	1	35.25	34.30	4	5,979	0.07%
2024/03/13	4	36.75	4	37.83	36.15	0	5,888	0.00%
2024/03/12	8	38.29	0	0.00	38.10	8	5,756	0.14%
2024/03/11	6	39.44	7	39.52	38.20	-1	5,582	-0.02%
2024/03/08	7	44.62	13	43.56	41.55	-6	5,429	-0.11%
2024/03/07	17	46.64	10	47.37	46.15	7	5,190	0.13%
2024/03/06	4	47.31	1.8	47.68	47.00	2.2	5,046	0.04%
2024/03/05	6	45.78	7.1	46.09	46.80	-1.1	4,854	-0.02%
2024/03/04	21	44.17	36	44.00	43.95	-15	4,613	-0.33%
2024/03/01	20	43.06	12	42.52	42.15	8	4,418	0.18%
2024/02/29	25	42.36	17	41.81	41.80	8	4,192	0.19%
2024/02/27	15	42.46	47.5	40.33	40.30	-32.5	3,976	-0.82%
2024/02/26	54	38.42	52	38.80	39.30	2	3,644	0.05%
2024/02/23	14	38.41	9.4	38.29	38.65	4.6	3,254	0.14%
2024/02/22	1	34.90	2.4	34.97	35.15	-1.4	3,055	-0.04%
2024/02/21	1	32.85	6	33.70	34.15	-5	2,895	-0.17%
2024/02/20	5	33.52	3	33.15	33.40	2	2,728	0.07%
2024/02/19	8	31.02	9.7	31.56	32.35	-1.7	2,326	-0.07%
2024/02/16	21	29.16	14.1	28.85	29.45	7	2,180	0.32%
2024/02/15	7	27.80	21.1	27.67	28.15	-14.1	1,992	-0.70%
2024/02/05	3	25.23	7	25.49	25.80	-4	1,884	-0.21%
2024/02/02	58	26.17	64.1	26.10	26.10	-6.1	1,891	-0.32%
2024/02/01	54	26.00	40	26.57	25.50	14	1,732	0.81%
2024/01/31	1	24.60	3	25.12	24.90	-2	1,451	-0.14%
2024/01/30	10	24.50	4	24.51	24.55	6	1,357	0.44%
2024/01/29	3	23.55	0	0.00	24.00	3	1,281	0.23%
2024/01/26	4	24.24	1	24.10	23.90	3	1,239	0.24%
2024/01/25	0	24.55	4	24.44	24.70	-4	1,070	-0.37%
2024/01/24	1	23.65	3	24.00	23.60	-2	974	-0.21%
2024/01/23	0	0.00	1	23.55	23.65	-1	939	-0.11%
2024/01/22	0	0.00	0	23.55	23.65	0	938	0.00%
2024/01/19	1	23.60	2	23.80	23.55	-1	920	-0.11%
2024/01/18	0	0.00	2	23.43	23.75	-2	897	-0.22%
2024/01/16	1	22.95	0	0.00	23.00	1	869	0.12%
2024/01/11	2	23.40	5	23.49	23.35	-3	835	-0.36%
2024/01/10	0	0.00	0	22.50	22.65	0	796	0.00%
2024/01/09	1	22.35	0	0.00	22.25	1	778	0.13%
2024/01/08	1	23.50	3	23.40	23.30	-2	746	-0.27%
2024/01/05	20	23.60	20	23.20	23.45	0	708	0.00%
2024/01/02	0	0.00	0.1	22.05	21.90	-0.1	564	-0.01%
2023/12/12	0	0.00	0	22.00	22.00	0	518	0.00%
2023/12/01	0	0.00	18	22.36	22.30	-18	440	-4.09%
2023/11/29	0	0.00	0	21.65	21.80	0	428	0.00%
2023/11/27	1	21.50	0	0.00	21.40	1	427	0.23%
2023/11/24	1	21.65	0	0.00	21.65	1	419	0.24%
2023/11/22	0	0.00	0	21.70	21.80	0	412	0.00%
2023/11/16	0	0.00	0	21.50	21.45	0	463	0.00%
2023/11/15	0	0.00	3.3	21.27	21.50	-3.3	462	-0.72%
2023/11/13	1	20.30	1	20.20	20.70	0	439	0.00%
2023/11/10	3	20.78	45	20.29	20.55	-42	415	-10.12%
2023/11/09	0	0.00	0	19.15	19.10	0	336	0.00%
2023/11/06	0	0.00	1	19.15	19.15	-1	365	-0.27%
2023/10/27	1	19.20	0	0.00	19.00	1	413	0.24%
2023/10/25	0	0.00	0	19.10	19.00	0	418	0.00%
2023/10/06	0	0.00	57	18.58	18.65	-57	461	-12.34%
2023/09/25	0	0.00	1	18.85	18.85	-1	492	-0.20%
2023/09/21	0	0.00	0	19.00	18.75	0	498	0.00%
2023/09/19	0	0.00	0	19.15	18.85	0	507	0.00%
2023/09/15	0	0.00	0	19.25	18.90	0	516	0.00%
2023/09/14	0.1	18.85	0	19.05	18.80	0	520	0.01%
2023/09/06	0	0.00	0	18.65	18.55	0	578	0.00%
2023/08/30	0	18.20	0	0.00	18.10	0	659	0.01%
2023/08/24	0	0.00	6	19.20	18.50	-6	700	-0.86%
2023/08/23	1	21.20	51	21.39	21.20	-50	670	-7.46%
2023/08/22	0	0.00	0	21.40	21.35	0	644	0.00%
2023/08/21	0.1	21.60	0	0.00	21.70	0.1	632	0.01%
2023/08/18	2	21.15	0	21.60	21.55	2	630	0.32%
2023/08/17	0	0.00	0	21.25	21.15	0	614	0.00%
2023/08/16	0.1	21.05	0	0.00	21.05	0.1	610	0.01%
2023/08/15	0	0.00	0	21.30	21.15	0	612	0.00%
2023/08/14	0.1	21.25	0	0.00	21.05	0.1	611	0.01%
2023/08/11	0.1	21.65	0	0.00	21.60	0.1	596	0.01%
2023/08/09	1.1	21.81	0	0.00	21.80	1.1	586	0.18%
2023/08/08	0.1	22.50	0	22.60	22.65	0.1	554	0.01%
2023/08/07	1	22.50	5	22.60	22.60	-4	563	-0.71%
2023/08/02	0.1	22.30	0.2	22.55	22.50	-0.2	576	-0.03%
2023/07/28	0	0.00	5	22.80	22.80	-5	567	-0.88%
2023/07/27	0	0.00	2	22.90	22.90	-2	567	-0.35%
2023/07/26	0.1	22.65	0	22.70	22.70	0	572	0.01%
2023/07/25	1	22.70	0	0.00	22.65	1	573	0.17%
2023/07/24	0	22.55	0	0.00	22.60	0	573	0.00%
2023/07/21	0.1	22.70	0.4	22.70	22.80	-0.4	568	-0.06%
2023/07/20	1	22.70	0	0.00	22.65	1	573	0.17%
2023/07/19	0.1	22.75	0	0.00	22.65	0.1	571	0.01%
2023/07/18	0	0.00	0.2	22.85	22.80	-0.2	584	-0.03%
2023/07/14	6.1	22.80	0	0.00	22.75	6.1	583	1.04%
2023/07/10	1.1	22.61	0	0.00	22.75	1.1	644	0.16%
2023/07/07	0	0.00	3	22.70	22.70	-3	669	-0.45%
2023/07/05	0	0.00	0	23.00	23.20	0	697	0.00%
2023/07/04	1	23.30	0	0.00	23.25	1	717	0.14%
2023/06/30	0	0.00	4	23.00	23.00	-4	761	-0.53%
2023/06/28	3	22.85	0	0.00	22.80	3	947	0.32%
2023/06/27	0.1	22.85	0	0.00	22.80	0.1	949	0.01%
2023/06/26	0	0.00	4	23.15	23.05	-4	944	-0.42%
2023/06/21	0.1	23.30	1	23.20	23.40	-0.9	939	-0.10%
2023/06/13	1	23.15	0	0.00	23.25	1	922	0.11%
2023/06/08	1	23.00	0	0.00	22.95	1	892	0.11%
2023/06/06	0	0.00	1	23.10	23.05	-1	859	-0.12%
2023/05/31	0	0.00	2.4	21.89	22.15	-2.4	813	-0.30%
2023/05/30	0	0.00	2	21.85	21.75	-2	800	-0.25%
2023/05/29	0	0.00	1	21.60	21.70	-1	792	-0.13%
2023/05/26	0	0.00	4	21.60	21.40	-4	787	-0.51%
2023/05/24	0	0.00	14	21.54	21.65	-14	779	-1.80%
2023/05/23	0.1	21.40	4	21.45	21.45	-4	773	-0.51%
2023/05/22	0	0.00	2	21.35	21.35	-2	771	-0.26%
2023/05/19	0	0.00	1	21.25	21.25	-1	769	-0.13%
2023/05/17	0.1	21.15	0	0.00	21.15	0.1	758	0.01%
2023/05/15	1.1	20.85	0	0.00	21.05	1.1	761	0.14%
2023/05/11	0.1	20.90	2	21.40	20.85	-2	755	-0.26%
2023/05/10	0	0.00	2	21.30	21.35	-2	745	-0.27%
2023/05/09	1.1	21.15	0	0.00	21.15	1.1	739	0.15%
2023/05/03	1.2	21.40	0	0.00	21.40	1.2	735	0.16%
2023/05/02	0	0.00	5	21.43	21.60	-5	734	-0.68%
2023/04/28	0	0.00	20	21.25	21.25	-20	729	-2.74%
2023/04/27	1	21.20	15	21.18	21.20	-14	726	-1.93%
2023/04/26	1	21.10	25	21.08	21.15	-24	722	-3.32%
2023/04/25	0	21.45	0	0.00	21.05	0	718	0.00%
2023/04/21	1	21.05	0.5	21.00	21.05	0.5	706	0.06%
2023/04/20	1	21.50	0	0.00	21.50	1	690	0.14%
2023/04/19	1	21.70	0	0.00	21.70	1	687	0.15%
2023/04/18	1	21.70	0	0.00	21.70	1	678	0.15%
2023/04/17	0	0.00	1	21.70	21.60	-1	665	-0.15%
2023/04/13	2	21.53	0	0.00	21.45	2	642	0.31%
2023/04/12	0	0.00	10	22.21	22.25	-10	604	-1.66%
2023/04/11	5	21.65	0	21.60	21.70	5	574	0.87%
2023/04/10	1	21.25	0	0.00	21.25	1	554	0.18%
2023/04/06	4	21.70	5.1	21.65	21.70	-1.1	509	-0.23%
2023/03/31	0	0.00	1	21.50	21.50	-1	488	-0.20%
2023/03/30	48	21.62	44	21.46	21.80	4	454	0.88%
2023/03/29	0	0.00	15	21.11	21.60	-15	326	-4.60%
2023/03/24	0	0.00	0.8	19.50	19.60	-0.8	256	-0.32%
2023/03/20	0	0.00	0	19.15	19.15	0	234	0.00%
2023/03/17	0	0.00	2	19.05	19.10	-2	238	-0.84%
2023/03/16	10	18.78	1	18.80	18.80	9	233	3.86%
2023/03/15	3	18.85	1	18.90	18.85	2	230	0.87%
2023/03/14	5	18.60	0	0.00	18.70	5	230	2.17%
2023/03/13	5	18.50	0	0.00	18.50	5	230	2.17%
2023/03/10	9	18.80	0	0.00	18.65	9	226	3.97%
2023/03/08	0	0.00	1	19.20	19.20	-1	223	-0.45%
2023/03/06	6	19.08	0	0.00	19.05	6	222	2.70%
2023/03/03	10	19.00	0	0.00	19.00	10	218	4.59%
2023/03/02	6	18.50	14	18.74	18.75	-8	206	-3.88%
2023/03/01	3	18.45	0	0.00	18.45	3	198	1.51%
2023/02/24	6	18.35	0	0.00	18.40	6	198	3.03%
2023/02/23	3	18.35	0	0.00	18.40	3	196	1.53%
2023/02/22	3	18.25	0	0.00	18.25	3	194	1.54%
2023/02/21	0	0.00	0	18.40	18.40	0	196	0.00%
2023/02/17	0.2	18.25	0	0.00	18.20	0.2	198	0.10%
2023/02/15	3	17.95	0	18.00	17.95	3	203	1.47%
2023/02/14	3	18.00	0	0.00	18.05	3	206	1.45%
2023/02/13	6	17.85	0	0.00	17.90	6	213	2.81%
2023/02/08	0	0.00	0	18.30	18.30	0	213	0.00%
2023/02/03	0	0.00	1	18.25	18.25	-1	216	-0.46%
2023/02/02	0	18.40	1	18.45	18.35	-1	215	-0.46%
2023/02/01	1	18.40	0	18.30	18.30	1	210	0.48%
2023/01/31	5	17.85	0.3	18.00	17.85	4.7	203	2.31%
2023/01/30	0	0.00	0.2	18.00	17.70	-0.2	201	-0.10%
2023/01/12	0.2	17.65	0	0.00	17.60	0.2	201	0.07%
2023/01/10	0	0.00	0	17.75	17.75	0	200	0.00%
2023/01/04	1	17.35	0	0.00	17.25	1	208	0.48%
2022/12/28	0	0.00	0	17.45	17.25	0	212	0.00%
2022/12/27	0	0.00	0	17.60	17.60	0	214	0.00%
2022/12/26	0	0.00	0	17.85	17.65	0	216	0.00%
2022/12/22	0	0.00	0	18.10	17.85	0	222	0.00%
2022/12/16	1	17.90	0	0.00	17.85	1	255	0.39%
2022/12/14	0	0.00	0	17.70	17.85	0	259	0.00%
2022/12/09	0	0.00	0	18.10	17.95	0	258	0.00%
2022/12/07	0	0.00	0	18.30	18.15	0	257	0.00%
2022/11/28	0	0.00	0	18.45	18.50	0	277	0.00%
2022/11/24	0	0.00	0	18.50	18.35	0	289	0.00%
2022/11/21	3	18.10	0	0.00	18.05	3	310	0.97%
2022/11/16	0	0.00	0.1	18.40	18.20	-0.1	340	-0.03%
2022/11/11	0	0.00	4	18.50	18.20	-4	494	-0.81%
2022/11/03	0	0.00	0	17.70	17.65	0	557	0.00%
2022/10/25	0	0.00	0	16.90	16.90	0	597	0.00%
2022/10/18	0	0.00	0	18.20	16.80	0	613	0.00%
2022/10/05	1	17.45	0	0.00	17.30	1	710	0.14%
2022/09/30	0	0.00	2	16.85	17.05	-2	770	-0.26%
2022/09/28	11	16.71	0	0.00	16.50	11	776	1.42%
2022/09/27	0	0.00	5	17.25	17.30	-5	776	-0.64%
2022/09/22	4	17.85	0	0.00	18.20	4	798	0.50%
2022/09/21	0	0.00	2	18.05	18.10	-2	799	-0.25%
2022/09/20	2	18.15	0	0.00	18.20	2	799	0.25%
2022/09/14	0	18.65	0	0.00	18.60	0	812	0.00%
2022/09/13	0	0.00	0	18.90	18.80	0	818	0.00%
2022/09/06	4	18.45	0	0.00	18.40	4	829	0.48%
2022/09/05	11	18.80	0	0.00	18.70	11	826	1.33%
2022/09/02	3	19.05	0	0.00	19.15	3	828	0.36%
2022/09/01	2	19.10	2	19.00	19.10	0	827	0.00%
2022/08/25	1	19.55	1	19.35	19.35	0	806	0.00%
2022/08/23	0	0.00	0	19.60	19.55	0	803	0.00%
2022/08/22	1	19.80	1	19.80	19.75	0	795	0.00%
2022/08/19	2	20.33	3	20.15	20.00	-1	778	-0.13%
2022/08/18	3	19.93	0	19.80	19.80	3	718	0.42%
2022/08/17	0	0.00	2.5	18.51	18.45	-2.5	657	-0.37%
2022/08/16	0	0.00	4	18.48	18.40	-4	664	-0.60%
2022/08/15	1	19.45	0	0.00	18.85	1	637	0.16%
2022/08/12	0	0.00	12	18.40	18.85	-12	631	-1.90%
2022/08/09	0	0.00	1	18.10	18.05	-1	650	-0.15%
2022/08/08	1	18.20	0	0.00	18.05	1	675	0.15%
2022/08/05	0	0.00	5	17.90	18.05	-5	679	-0.74%
2022/08/04	5	17.70	10	17.75	17.65	-5	680	-0.73%
2022/07/19	2	18.20	0	0.00	18.35	2	724	0.28%
2022/07/15	1	20.10	0	0.00	20.00	1	702	0.14%
2022/07/14	0	20.35	0	0.00	20.05	0	667	0.00%
2022/07/13	3	19.53	0	0.00	19.50	3	661	0.45%
2022/07/11	0	20.35	0	0.00	20.25	0	647	0.00%
2022/07/06	0	20.70	0	0.00	20.65	0	623	0.01%
2022/07/01	0	0.00	2	21.25	20.60	-2	645	-0.31%
2022/06/20	0	0.00	0	23.00	22.50	0	967	0.00%
2022/06/16	0	0.00	0	23.55	23.55	0	1,050	0.00%
2022/06/14	1	23.80	0	0.00	23.90	1	1,102	0.09%
2022/06/13	4	24.03	0	0.00	24.00	4	1,120	0.36%
2022/06/10	0	26.00	0	0.00	24.70	0	1,131	0.00%
2022/06/08	5	25.00	0	0.00	25.00	5	1,177	0.42%
2022/06/07	1	24.80	0	0.00	25.00	1	1,184	0.08%
2022/06/02	0	0.00	1	25.20	25.20	-1	1,198	-0.08%
2022/05/23	0	0.00	2	24.90	24.75	-2	1,265	-0.16%
2022/05/20	4	24.88	0	0.00	24.80	4	1,275	0.31%
2022/05/19	1	24.50	8	24.61	24.85	-7	1,280	-0.55%
2022/05/18	3	24.90	0	0.00	24.90	3	1,293	0.23%
2022/05/16	0	0.00	20	24.59	24.30	-20	1,290	-1.55%
2022/05/13	5	24.00	0	0.00	24.00	5	1,268	0.39%
2022/05/12	0	0.00	0	23.70	23.85	0	1,263	0.00%
2022/05/09	1	23.80	3	23.85	23.80	-2	1,237	-0.16%
2022/05/06	0	0.00	0	24.00	24.10	0	1,245	0.00%
2022/05/05	0	0.00	1	24.45	24.50	-1	1,246	-0.08%
2022/05/03	1	23.75	0	0.00	23.80	1	1,244	0.08%
2022/04/29	0	0.00	1	23.75	23.75	-1	1,254	-0.08%
2022/04/27	3	22.90	0	0.00	22.85	3	1,267	0.24%
2022/04/25	7	23.29	10	23.20	23.30	-3	1,267	-0.24%
2022/04/18	2	23.55	0	23.60	23.50	2	1,345	0.15%
2022/04/15	0	0.00	10	23.85	23.85	-10	1,391	-0.72%
2022/04/14	6	24.01	0	0.00	24.00	6	1,403	0.43%
2022/04/13	0	0.00	0	24.10	24.10	0	1,403	0.00%
2022/04/12	6	23.73	0	0.00	23.80	6	1,410	0.43%
2022/04/11	2	24.10	2	24.05	24.05	0	1,402	0.00%
2022/04/07	1	24.25	1	23.75	23.70	0	1,405	0.00%
2022/04/06	3	23.87	0	0.00	23.70	3	1,389	0.22%
2022/04/01	4	23.68	0	0.00	24.05	4	1,384	0.29%
2022/03/31	3	24.00	0	0.00	23.90	3	1,385	0.22%
2022/03/30	0	0.00	0	24.10	24.10	0	1,374	0.00%
2022/03/29	5	24.01	0	24.45	23.95	5	1,369	0.36%
2022/03/28	11	24.03	0	0.00	24.20	11	1,341	0.82%
2022/03/25	13	25.77	46	26.93	25.65	-33	1,263	-2.61%
2022/03/24	2	28.55	3	28.53	28.50	-1	1,156	-0.09%
2022/03/23	4	28.18	0	0.00	28.25	4	1,142	0.35%
2022/03/22	2	27.75	4	28.04	27.90	-2	1,118	-0.18%
2022/03/21	2	27.50	9	27.59	27.40	-7	1,096	-0.64%
2022/03/18	30	26.50	4	26.71	26.60	26	1,063	2.45%
2022/03/17	1	25.85	0	0.00	25.95	1	1,036	0.10%
2022/03/16	1	25.65	0	0.00	25.60	1	1,045	0.10%
2022/03/15	5	25.89	5	26.55	25.75	0	1,059	0.00%
2022/03/14	9	26.13	5	25.94	26.35	4	1,118	0.36%
2022/03/11	1	25.35	1	25.65	25.50	0	1,161	0.00%
2022/03/10	2	25.15	0	0.00	25.15	2	1,179	0.17%
2022/03/09	0	0.00	3	24.37	24.80	-3	1,287	-0.23%
2022/03/07	1.1	24.60	0	0.00	24.65	1.1	1,594	0.07%
2022/03/04	2	25.55	4	25.85	25.55	-2	1,733	-0.12%
2022/03/02	79	25.50	9	25.60	25.95	70	1,833	3.82%
2022/03/01	11	25.44	0	0.00	25.45	11	1,902	0.58%
2022/02/24	0	0.00	10	25.00	24.40	-10	1,925	-0.52%
2022/02/22	1	24.90	0	24.85	24.95	1	1,975	0.05%
2022/02/21	3	25.48	0	0.00	25.40	3	1,976	0.15%
2022/02/18	2	25.20	0	0.00	25.25	2	1,977	0.10%
2022/02/17	5	24.95	3	24.95	24.75	2	1,968	0.10%
2022/02/16	0	0.00	5	24.70	24.85	-5	1,986	-0.25%
2022/02/15	10.1	24.65	0	0.00	24.35	10.1	1,990	0.51%
2022/02/14	0	0.00	0	24.60	24.50	0	2,000	0.00%
2022/02/11	5	24.60	0	24.75	24.75	5	2,022	0.25%
2022/02/10	1	24.60	0	0.00	24.80	1	2,031	0.05%
2022/02/09	0	0.00	1	24.40	24.45	-1	2,032	-0.05%
2022/02/07	8	23.30	0	0.00	23.65	8	2,024	0.40%
2022/01/26	0	0.00	0	23.00	22.95	0	2,025	0.00%
2022/01/25	4	23.08	0	0.00	22.95	4	2,024	0.20%
2022/01/24	0	0.00	0	24.00	23.35	0	2,015	0.00%
2022/01/21	1	23.70	0	0.00	23.55	1	2,004	0.05%
2022/01/20	2	24.25	0	0.00	24.30	2	2,001	0.10%
2022/01/19	1	24.45	0	0.00	24.40	1	2,008	0.05%
2022/01/14	1	23.95	0	0.00	24.20	1	2,002	0.05%
2022/01/13	1	24.55	0	0.00	24.35	1	1,992	0.05%
2022/01/12	0	24.70	0	0.00	24.50	0	1,987	0.00%
2022/01/11	1	25.20	0	0.00	25.05	1	1,969	0.05%
2022/01/10	13	24.05	1	24.50	24.95	12	1,921	0.62%
2022/01/03	0	0.00	10	24.58	24.60	-10	1,843	-0.54%
2021/12/30	10	24.85	3	24.65	24.60	7	1,835	0.38%
2021/12/27	10	24.23	0	0.00	24.25	10	1,819	0.55%
2021/12/23	0	0.00	0	24.20	24.05	0	1,819	0.00%
2021/12/17	10	23.90	0	0.00	23.50	10	1,808	0.55%
2021/12/14	4	23.45	0	0.00	23.30	4	1,789	0.22%
2021/12/10	1	23.70	0	23.75	23.75	1	1,760	0.06%
2021/12/09	1	24.10	4	24.10	24.10	-3	1,747	-0.17%
2021/12/08	17	24.45	6	24.27	24.10	11	1,715	0.64%
2021/12/07	9	24.89	8	24.93	25.20	1	1,637	0.06%
2021/12/06	1	24.55	5	24.75	24.45	-4	1,566	-0.26%
2021/12/03	14	25.03	15	25.09	24.65	-1	1,557	-0.06%
2021/12/02	12	27.75	8	27.03	25.65	4	1,447	0.28%
2021/12/01	22	28.28	16	28.55	28.50	6	1,312	0.46%
2021/11/30	1	28.30	8.4	27.96	28.60	-7.4	1,136	-0.65%
2021/11/29	9	25.78	10	25.43	26.00	-1	992	-0.10%
2021/11/26	3	25.55	5	25.90	26.40	-2	939	-0.21%
2021/11/25	3	26.65	0	0.00	25.55	3	880	0.34%
2021/11/24	0	0.00	17.4	24.84	25.00	-17.4	793	-2.19%
2021/11/23	7	24.77	0	0.00	24.25	7	784	0.89%
2021/11/19	5	24.10	1	24.10	24.15	4	765	0.52%
2021/11/16	0	0.00	2	23.80	23.40	-2	752	-0.27%
2021/11/15	3	23.55	11	23.62	23.60	-8	750	-1.07%
2021/11/12	1	22.85	6	22.97	22.85	-5	737	-0.68%
2021/11/11	1	23.00	0.1	23.25	23.05	0.9	734	0.12%
2021/11/10	7	23.09	2.2	23.00	23.25	4.8	734	0.65%
2021/11/09	11	22.56	0	0.00	22.80	11	721	1.53%
2021/11/08	2	22.48	0	0.00	22.50	2	739	0.27%
2021/11/05	0	0.00	1	21.80	22.00	-1	834	-0.12%
2021/11/03	1	21.80	0	0.00	21.95	1	905	0.11%
2021/11/02	2	21.90	0	0.00	21.70	2	938	0.21%
2021/10/29	0	0.00	0	21.55	21.55	0	962	0.00%
2021/10/25	0.4	20.55	0	0.00	20.65	0.4	1,028	0.04%
2021/10/22	0	0.00	0	20.60	20.50	0	1,068	0.00%
2021/10/21	0	0.00	0	20.30	20.40	0	1,111	0.00%
2021/10/19	0	0.00	1	20.60	20.60	-1	1,187	-0.08%
2021/10/13	3	19.65	0	0.00	19.80	3	1,278	0.23%
2021/10/05	0	0.00	0	19.55	19.55	0	1,454	0.00%
2021/10/04	1	19.10	0	0.00	19.10	1	1,498	0.07%
2021/10/01	1	19.60	0	0.00	19.60	1	1,503	0.07%
2021/09/29	2	20.05	0	0.00	20.05	2	1,513	0.13%
2021/09/24	0	0.00	0	20.35	20.30	0	1,563	0.00%
2021/09/23	1	20.15	0	0.00	20.25	1	1,567	0.06%
2021/09/17	0	0.00	0	21.50	21.00	0	1,574	0.00%
2021/09/10	2	21.45	0	0.00	21.35	2	1,642	0.12%
2021/09/03	0	0.00	1	23.35	23.05	-1	1,671	-0.06%
2021/08/25	4	23.83	2	23.80	23.80	2	1,628	0.12%
2021/08/20	12	23.60	0	0.00	23.40	12	1,603	0.75%
2021/08/19	1	23.10	0	22.95	22.90	1	1,592	0.06%
2021/08/18	0	0.00	1	23.45	23.70	-1	1,591	-0.06%
2021/08/17	0	0.00	0	23.50	23.00	0	1,591	0.00%
2021/08/16	0	0.00	4	22.70	22.70	-4	1,584	-0.25%
2021/08/13	1	22.50	1	22.30	22.30	0	1,582	0.00%
2021/08/12	7	22.91	49	22.76	22.80	-42	1,579	-2.66%
2021/08/11	25	24.28	20	24.88	23.05	5	1,570	0.32%
2021/08/10	6	24.17	10	24.65	24.15	-4	1,488	-0.27%
2021/08/09	4	24.78	0	0.00	25.15	4	1,481	0.27%
2021/08/06	6	25.12	4	25.29	25.45	2	1,465	0.14%
2021/08/05	40	25.07	1	25.00	24.85	39	1,463	2.67%
2021/08/04	0	0.00	4	25.00	24.70	-4	1,505	-0.27%
2021/08/02	0	0.00	1	24.45	24.35	-1	1,537	-0.07%
2021/07/30	1	23.65	0	0.00	23.20	1	1,530	0.07%
2021/07/29	2	24.08	0	0.00	24.00	2	1,532	0.13%
2021/07/28	5	23.85	0	0.00	24.20	5	1,540	0.32%
2021/07/27	8	24.26	5	24.90	24.10	3	1,577	0.19%
2021/07/26	0	0.00	6	24.33	24.60	-6	1,623	-0.37%
2021/07/23	2	23.50	4	23.90	23.55	-2	1,715	-0.12%
2021/07/22	0	0.00	4	23.63	23.50	-4	2,165	-0.18%
2021/07/21	7	23.36	3	23.37	23.85	4	2,273	0.18%
2021/07/20	4	23.40	3	23.17	23.15	1	2,279	0.04%
2021/07/19	3	23.27	4	23.38	23.65	-1	2,290	-0.04%
2021/07/16	4	23.45	15	23.20	23.25	-11	2,299	-0.48%
2021/07/15	12	23.00	2	23.00	22.75	10	2,268	0.44%
2021/07/14	10	22.93	10	22.62	23.05	0	2,260	0.00%
2021/07/13	0	0.00	5	22.50	22.25	-5	2,243	-0.22%
2021/07/12	7	22.81	6	22.60	22.85	1	2,232	0.04%
2021/07/09	43	22.38	9	22.22	22.35	34	2,229	1.53%
2021/07/08	5	22.00	0	0.00	21.80	5	2,259	0.22%
2021/07/07	0.1	21.35	1	21.20	21.25	-0.9	2,349	-0.04%
2021/07/06	2	21.85	5	21.71	21.65	-3	2,477	-0.12%
2021/07/05	2	22.45	0	0.00	22.00	2	2,520	0.08%
2021/06/30	1	21.20	0	21.10	21.20	1	2,928	0.03%
2021/06/29	0	0.00	1	21.40	21.05	-1	2,958	-0.03%
2021/06/28	0	0.00	3.6	21.21	21.30	-3.6	2,972	-0.12%
2021/06/24	0	0.00	0	21.35	21.45	0	3,126	0.00%
2021/06/18	0	20.80	0	0.00	20.95	0	3,111	0.00%
2021/06/16	0	0.00	2	20.65	20.40	-2	3,120	-0.06%
2021/06/03	0	0.00	1	20.40	20.50	-1	3,301	-0.03%
2021/05/28	0	0.00	0	20.20	20.20	0	3,508	0.00%
2021/05/26	0	0.00	2	19.90	19.85	-2	4,000	-0.05%
2021/05/24	8	19.20	0	0.00	19.25	8	4,416	0.18%
2021/05/21	2	18.88	0	0.00	19.30	2	4,418	0.05%
2021/05/19	2	18.65	0	0.00	18.70	2	4,434	0.05%
2021/05/17	0	0.00	15	17.40	17.00	-15	4,403	-0.34%
2021/05/14	13	19.01	0.3	18.60	18.70	12.7	4,374	0.29%
2021/05/13	1	19.00	2	19.13	18.80	-1	4,348	-0.02%
2021/05/12	3	18.90	0	0.00	19.10	3	4,310	0.07%
2021/05/11	0.1	20.85	3	21.27	20.75	-2.9	4,256	-0.07%
2021/05/10	3	22.55	1	22.70	22.40	2	4,219	0.05%
2021/05/07	1	22.40	0	0.00	22.50	1	4,195	0.02%
2021/05/06	2	21.53	0	21.40	21.40	2	4,174	0.05%
2021/05/05	1	21.50	1	20.50	21.10	0	4,152	0.00%
2021/05/04	6	21.47	4	20.43	20.90	2	4,132	0.05%
2021/05/03	3	22.72	6	22.78	22.60	-3	4,087	-0.07%
2021/04/29	3	24.93	22	25.57	24.85	-19	4,015	-0.47%
2021/04/28	60	25.61	38	25.87	26.05	22	3,866	0.57%
2021/04/27	12	22.93	29	22.80	23.70	-17	3,400	-0.50%
2021/04/26	4	21.90	2	21.65	21.70	2	3,268	0.06%
2021/04/21	2	21.30	0	0.00	21.30	2	3,184	0.06%
2021/04/19	1	20.90	40	20.91	21.15	-39	3,153	-1.24%
2021/04/16	1	21.20	21	21.27	21.25	-20	3,120	-0.64%
2021/04/15	1	21.40	0	0.00	21.20	1	3,098	0.03%
2021/04/14	5	21.22	2	20.70	21.40	3	3,068	0.10%
2021/04/13	5	22.32	1	22.45	22.25	4	2,991	0.13%
2021/04/12	2	22.60	9	23.01	23.35	-7	2,883	-0.24%
2021/04/09	1	21.25	0	0.00	21.25	1	2,740	0.04%
2021/04/08	2	21.93	2	22.05	21.85	0	2,681	0.00%
2021/04/07	39.5	21.97	22	22.55	22.30	17.5	2,618	0.67%
2021/04/06	52	20.67	5	19.99	20.95	47	2,388	1.97%
2021/03/31	2	19.00	0	0.00	18.95	2	2,165	0.09%
2021/03/30	24	19.24	10	19.85	19.30	14	2,140	0.65%
2021/03/29	14	19.26	0	0.00	19.40	14	2,048	0.68%
2021/03/26	0.3	18.40	0	0.00	18.40	0.3	1,952	0.01%
2021/03/24	1	18.45	0	0.00	18.45	1	1,917	0.05%
2021/03/23	4	18.30	0	18.25	18.25	4	1,906	0.21%
2021/03/22	1	18.70	8	18.70	18.65	-7	1,889	-0.37%
2021/03/19	0	0.00	6	18.65	18.60	-6	1,865	-0.32%
2021/03/18	1.2	18.47	0	0.00	18.40	1.2	1,834	0.06%
2021/03/17	0	18.55	0	0.00	18.45	0	1,818	0.00%
2021/03/16	0	0.00	0	18.50	18.60	0	1,800	0.00%
2021/03/15	3	18.70	0.4	18.50	18.60	2.6	1,767	0.14%
2021/03/12	1	17.80	1.1	17.81	18.00	-0.1	1,698	0.00%
2021/03/10	4	17.84	2.1	17.67	17.55	1.9	1,663	0.11%
2021/03/08	2	17.75	0	0.00	17.70	2	1,611	0.12%
2021/03/05	1	18.00	1	18.20	17.95	0	1,581	0.00%
2021/03/04	5	18.60	5	18.70	18.40	0	1,529	0.00%
2021/03/03	4	17.90	0	0.00	17.90	4	1,444	0.28%
2021/03/02	10	19.08	1.1	19.40	18.50	8.9	1,377	0.64%
2021/02/26	3	19.65	38	19.19	19.40	-35	1,134	-3.08%
2021/02/25	45	18.29	13	18.44	18.50	32	880	3.63%
2021/02/24	1	16.80	2	16.38	16.85	-1	602	-0.17%
2021/02/23	0	0.00	0	15.20	15.35	0	454	0.00%
2021/02/18	0	0.00	1	14.90	14.95	-1	400	-0.25%
2021/02/04	0	14.35	0	0.00	14.20	0	382	0.00%
2021/01/26	0	0.00	0.1	15.00	14.95	-0.1	357	-0.02%
2021/01/25	2	15.10	11	15.03	15.15	-9	344	-2.61%
2021/01/22	1	14.75	0	0.00	14.85	1	311	0.32%
2021/01/15	2	14.40	0	0.00	14.30	2	266	0.75%
2021/01/14	1	14.55	0	0.00	14.50	1	255	0.39%
2020/12/08	0	0.00	1	14.60	14.65	-1	216	-0.46%
2020/12/07	10	14.55	0	0.00	14.55	10	216	4.62%
2020/12/01	0	0.00	2.1	14.59	14.80	-2.1	206	-1.03%
2020/11/30	0	0.00	3	14.40	14.45	-3	195	-1.54%
2020/11/26	0	0.00	0	14.35	14.40	0	198	0.00%
2020/11/16	2	13.75	0	0.00	13.75	2	242	0.83%
2020/11/13	0	0.00	4	13.85	13.80	-4	246	-1.63%
2020/11/12	0	0.00	0	13.75	13.65	0	250	0.00%
2020/11/09	0	0.00	1	13.50	13.50	-1	266	-0.38%
2020/11/05	0	0.00	0	13.15	13.15	0	269	0.00%
2020/10/23	1	13.10	0	0.00	13.10	1	306	0.33%
2020/10/21	0	0.00	0	13.20	13.20	0	318	0.00%
2020/10/12	0	0.00	3	13.25	13.25	-3	340	-0.88%
2020/10/08	0	0.00	1.1	12.80	12.80	-1.1	343	-0.31%
2020/09/30	0	0.00	0	12.70	12.70	0	385	0.00%
2020/09/28	0	0.00	1	12.60	12.55	-1	411	-0.24%
2020/09/25	1	12.60	0	0.00	12.55	1	425	0.24%
2020/09/24	3	13.05	0	0.00	12.80	3	438	0.68%
2020/09/22	1	13.45	0	0.00	13.40	1	442	0.23%
2020/09/17	0	0.00	0.1	13.80	13.75	-0.1	454	-0.02%
2020/09/15	3	13.65	0	0.00	13.70	3	483	0.62%
2020/09/14	1	13.65	0	0.00	13.70	1	496	0.20%
2020/09/09	0	0.00	0	13.90	13.85	0	525	0.00%
2020/09/01	3	13.95	0	0.00	13.95	3	567	0.53%
2020/08/24	1	15.40	0	0.00	15.40	1	558	0.18%
2020/08/21	0	0.00	3	15.15	15.30	-3	557	-0.54%
2020/08/07	1	15.60	0	0.00	15.60	1	559	0.18%
2020/08/06	2	15.60	0	0.00	15.60	2	556	0.36%
2020/07/09	1	15.65	0	0.00	15.70	1	614	0.16%
2020/07/06	1	15.80	0	0.00	15.80	1	601	0.17%
2020/07/03	0	0.00	1	15.60	15.70	-1	595	-0.17%
2020/06/30	0	0.00	0	15.45	15.30	0	592	0.00%
2020/06/24	0	0.00	4	15.50	15.55	-4	601	-0.66%
2020/06/19	1	15.50	0	0.00	15.50	1	611	0.16%
2020/06/18	4	15.45	1	15.35	15.45	3	608	0.49%
2020/06/17	0	0.00	2	15.20	15.30	-2	598	-0.33%
2020/06/16	0	0.00	7	15.16	15.20	-7	598	-1.17%
2020/06/09	1	15.30	0.1	15.10	15.10	0.9	637	0.13%
2020/06/08	2	15.30	0	0.00	15.30	2	643	0.31%
2020/06/02	1	15.05	3	15.15	15.15	-2	623	-0.32%
2020/06/01	1	15.05	0	0.00	15.05	1	621	0.16%
2020/05/27	2	14.90	0	0.00	15.10	2	610	0.33%
2020/05/19	3	14.95	0	0.00	14.95	3	629	0.48%
2020/05/18	1	15.00	0	0.00	15.05	1	624	0.16%
2020/05/15	0	0.00	0	15.10	15.15	0	618	0.00%
2020/05/14	4	15.09	24	15.11	15.00	-20	616	-3.25%
2020/05/13	2	15.50	0	0.00	15.50	2	607	0.33%
2020/04/27	0	0.00	0	14.95	14.95	0	635	0.00%
2020/04/23	0	0.00	1.3	14.64	14.70	-1.3	622	-0.20%
2020/04/17	1	14.60	0	0.00	14.80	1	614	0.16%
2020/03/31	0	0.00	1	13.40	13.35	-1	587	-0.17%
2020/03/30	1	13.30	7	13.20	13.30	-6	581	-1.03%
2020/03/27	3	13.20	3	13.25	13.20	0	576	0.00%
2020/03/25	8	11.84	7	11.85	11.85	1	551	0.18%
2020/03/17	0	0.00	2	11.30	11.20	-2	529	-0.38%
2020/03/13	0	0.00	3	11.50	11.70	-3	519	-0.58%
2020/03/10	5	13.50	6	13.67	13.80	-1	504	-0.20%
2020/03/06	1	13.90	0	0.00	13.90	1	507	0.20%
2020/02/27	0	0.00	1	13.65	13.50	-1	541	-0.18%
2020/02/18	0	0.00	0	14.20	14.25	0	679	0.00%
2020/02/14	0	0.00	0	14.55	14.55	0	740	0.00%
2020/02/10	0	13.95	0	0.00	14.00	0	798	0.00%
2020/02/06	0	0.00	17	14.45	14.50	-17	828	-2.05%
2020/02/05	0	0.00	14	14.27	14.20	-14	844	-1.66%
2020/02/04	0	0.00	3	14.05	14.05	-3	866	-0.35%
2020/01/31	11	13.88	11	13.98	14.20	0	863	0.00%
2020/01/30	9	14.65	113	14.45	14.40	-104	874	-11.89%	大賣/鉅額交易
2020/01/20	8	15.99	0	0.00	16.00	8	879	0.91%
2020/01/15	16	16.10	0	0.00	16.00	16	1,017	1.57%
2020/01/10	0	0.00	0.1	15.95	15.95	-0.1	1,377	-0.01%
2020/01/09	0	0.00	1	15.95	15.95	-1	1,377	-0.07%
2020/01/08	2	15.80	0	0.00	15.80	2	1,391	0.14%
2020/01/03	0	0.00	2	16.55	16.20	-2	1,434	-0.14%
2019/12/27	1	16.40	0	0.00	16.30	1	1,521	0.07%
2019/12/24	0	0.00	0	16.10	16.20	0	1,558	0.00%
2019/12/20	0	0.00	5	16.40	16.25	-5	1,589	-0.31%
2019/12/19	10	16.35	5	16.30	16.30	5	1,609	0.31%
2019/12/17	0	0.00	3	16.15	16.15	-3	1,617	-0.19%
2019/12/16	0	0.00	10	16.05	16.05	-10	1,625	-0.62%
2019/12/13	10	16.00	0	0.00	15.95	10	1,640	0.61%
2019/12/09	7	16.53	5	16.35	16.35	2	1,682	0.12%
2019/12/03	5	16.15	5	16.00	16.15	0	1,858	0.00%
2019/11/28	0	0.00	1	16.30	16.25	-1	1,902	-0.05%
2019/11/25	3	16.15	0	16.05	16.05	3	2,000	0.15%
2019/11/22	1	16.10	7	16.05	16.05	-6	2,032	-0.30%
2019/11/21	24	15.80	12	15.93	15.85	12	2,099	0.57%
2019/11/20	1	16.10	0	0.00	16.05	1	2,140	0.05%
2019/11/18	1	16.30	0	0.00	16.35	1	2,207	0.05%
2019/11/15	30	16.19	38.6	16.38	16.40	-8.6	2,219	-0.39%
2019/11/14	5	17.50	5	17.65	17.60	0	2,155	0.00%
2019/11/11	1	17.15	0	0.00	17.00	1	2,174	0.05%
2019/11/08	5	17.10	10	17.05	17.15	-5	2,193	-0.23%
2019/11/07	0	0.00	2	16.60	16.60	-2	2,179	-0.09%
2019/11/06	0	0.00	3	16.65	16.80	-3	2,176	-0.14%
2019/11/05	0	0.00	10	16.92	16.85	-10	2,186	-0.46%
2019/11/04	5	17.05	2	17.10	17.00	3	2,184	0.14%
2019/11/01	0	0.00	3	17.15	17.25	-3	2,179	-0.14%
2019/10/29	1	16.65	1	17.10	16.65	0	2,160	0.00%
2019/10/28	2	16.80	0.1	16.70	16.70	1.9	2,187	0.09%
2019/10/25	4	17.30	6.4	17.00	16.95	-2.4	2,186	-0.11%
2019/10/24	6	17.40	8	17.79	17.45	-2	2,192	-0.09%
2019/10/23	11	17.88	8	18.09	17.70	3	2,172	0.14%
2019/10/22	28	17.85	23	17.79	17.80	5	2,203	0.23%
2019/10/21	14	17.41	10	17.57	17.90	4	2,085	0.19%
2019/10/18	0	0.00	2	16.25	16.30	-2	1,888	-0.11%
2019/10/16	3	16.00	0	0.00	16.00	3	1,901	0.16%
2019/10/15	0	0.00	4	16.10	16.20	-4	1,898	-0.21%
2019/10/14	0	0.00	0	15.85	15.95	0	1,883	0.00%
2019/10/08	9	16.02	4	16.05	16.05	5	1,909	0.26%
2019/10/07	13	16.08	10	16.22	16.10	3	1,907	0.16%
2019/10/04	5	15.80	5	15.70	15.65	0	1,907	0.00%
2019/10/03	1	15.65	0	0.00	15.70	1	1,959	0.05%
2019/10/02	0.9	15.35	0	0.00	15.35	0.9	2,020	0.05%
2019/09/27	0	0.00	1.2	15.89	15.60	-1.2	2,078	-0.06%
2019/09/26	3	16.03	3	15.90	15.95	0	2,118	0.00%
2019/09/25	0	0.00	4	15.80	15.70	-4	2,144	-0.19%
2019/09/24	6	15.70	6	15.80	15.95	0	2,151	0.00%
2019/09/20	7	15.56	0	0.00	15.60	7	2,151	0.33%
2019/09/19	3	15.80	0	0.00	15.60	3	2,145	0.14%
2019/09/09	5	16.75	35	16.83	16.30	-30	2,085	-1.44%
2019/09/06	21	16.65	0	16.60	16.70	21	1,991	1.05%
2019/09/05	1	16.20	11	16.21	16.25	-10	1,950	-0.51%
2019/09/04	0	0.00	2	15.85	15.85	-2	1,924	-0.10%
2019/09/03	12	15.80	0	0.00	15.55	12	1,922	0.62%
2019/09/02	6	15.40	8	15.68	15.65	-2	1,908	-0.10%
2019/08/30	0	0.00	2	15.90	15.95	-2	1,886	-0.11%
2019/08/29	5	15.83	0	0.00	15.85	5	1,865	0.27%
2019/08/27	1	14.95	18	14.92	15.10	-17	1,797	-0.95%
2019/08/26	107	16.32	0	0.00	16.10	107	1,793	5.97%	大買/鉅額交易
2019/08/23	2	16.65	4	16.20	16.65	-2	1,785	-0.11%
2019/08/21	10	15.62	0	0.00	16.25	10	1,716	0.58%
2019/08/20	0	0.00	1	15.55	15.60	-1	1,659	-0.06%
2019/08/19	0	0.00	1	15.60	15.45	-1	1,637	-0.06%
2019/08/16	2	15.40	0	0.00	15.30	2	1,610	0.12%
2019/08/15	6	15.13	0	0.00	15.60	6	1,586	0.38%
2019/08/14	5	15.43	1	15.20	15.20	4	1,546	0.26%
2019/08/07	0	0.00	8	14.80	14.95	-8	1,496	-0.53%
2019/08/06	0	0.00	3	14.15	14.50	-3	1,492	-0.20%
2019/08/02	0	0.00	6	15.05	15.10	-6	1,486	-0.40%
2019/07/31	17	15.45	3	15.60	15.45	14	1,491	0.94%
2019/07/30	2	15.15	0	0.00	15.60	2	1,513	0.13%
2019/07/29	0	0.00	2	16.15	15.75	-2	1,465	-0.14%
2019/07/26	17	16.40	19	16.19	16.25	-2	1,444	-0.14%
2019/07/25	1	15.65	0	0.00	16.15	1	1,408	0.07%
2019/07/24	1	15.60	1	15.75	15.70	0	1,376	0.00%
2019/07/19	1	14.95	0	0.00	14.95	1	1,259	0.08%
2019/07/17	0	0.00	2	15.05	15.10	-2	1,221	-0.16%
2019/07/15	0	0.00	2	15.25	15.15	-2	1,201	-0.17%
2019/07/12	0	0.00	4	15.15	14.90	-4	1,174	-0.34%
2019/07/10	5	14.82	2	15.10	15.10	3	1,138	0.26%
2019/07/09	6	14.59	12	14.73	14.50	-6	1,090	-0.55%
2019/07/08	24	15.07	0	0.00	15.35	24	1,020	2.35%
2019/07/05	10	15.10	13	15.07	15.10	-3	951	-0.32%
2019/07/03	12	14.50	11	14.73	14.20	1	871	0.11%
2019/07/02	22	14.50	10	14.50	14.75	12	811	1.48%
2019/07/01	4	13.85	0	0.00	13.80	4	765	0.52%
2019/06/28	3	13.55	0	0.00	13.55	3	750	0.40%
2019/06/25	0	0.00	1	13.15	13.35	-1	729	-0.14%
2019/06/20	0	0.00	3	13.15	13.30	-3	737	-0.41%
2019/06/19	0	0.00	1	12.95	12.90	-1	729	-0.14%
2019/06/13	0	0.00	1	12.90	12.85	-1	780	-0.13%
2019/06/04	2	12.75	0	0.00	12.55	2	905	0.22%
2019/05/30	4	13.05	3	12.97	13.05	1	865	0.12%
2019/05/29	0	0.00	1	12.30	12.30	-1	804	-0.12%
2019/05/28	1	12.15	0	0.00	12.20	1	777	0.13%
2019/05/23	0	0.00	0	12.00	12.05	0	761	0.00%
2019/05/21	0	0.00	8	11.90	12.00	-8	750	-1.07%
2019/05/15	2	12.35	0	0.00	12.35	2	740	0.27%
2019/05/10	0	0.00	0	12.00	12.00	0	693	0.00%
2019/05/07	3	12.15	0	0.00	12.10	3	663	0.45%
2019/04/26	0	0.00	5	11.60	11.55	-5	611	-0.82%
2019/04/24	3	11.60	0	0.00	11.60	3	610	0.49%
2019/04/15	2	11.85	0	0.00	11.80	2	585	0.34%
2019/04/09	0	0.00	14	12.05	12.10	-14	574	-2.44%
2019/04/08	0	12.05	1	12.15	12.05	-1	573	-0.17%
2019/03/27	9	12.31	0	0.00	12.35	9	542	1.66%
2019/03/26	10	12.30	10	12.25	12.20	0	532	0.00%
2019/03/25	5	12.30	0	0.00	12.20	5	517	0.97%
2019/03/20	0	0.00	34	12.09	12.30	-34	499	-6.80%
2019/03/15	2	11.50	0	0.00	11.60	2	484	0.41%
2019/03/14	1	11.60	0	0.00	11.60	1	480	0.21%
2019/03/13	3	11.70	0	0.00	11.75	3	484	0.62%
2019/03/12	31.9	11.85	0	0.00	11.70	31.9	484	6.60%
2019/03/11	0	0.00	1	11.80	11.85	-1	353	-0.28%
2019/03/08	1	11.50	1	12.00	11.55	0	351	0.00%
2019/03/07	1	11.45	0	0.00	11.50	1	326	0.31%
2019/03/05	0	0.00	0	11.00	11.10	0	317	0.00%
2019/02/25	0	0.00	0	11.00	11.05	0	315	0.00%
2019/02/22	0	0.00	0	11.00	10.90	0	315	0.00%
2019/02/20	0	0.00	0	11.00	11.10	0	313	0.00%
2019/02/18	0	0.00	5	11.20	11.20	-5	313	-1.60%
2019/02/15	0	0.00	2	11.15	11.15	-2	310	-0.64%
2019/02/14	0	0.00	5	11.20	11.20	-5	338	-1.48%
2019/01/28	0	0.00	1	10.30	10.40	-1	356	-0.27%
2019/01/24	0	0.00	20	10.45	10.45	-20	362	-5.51%
2019/01/23	0	0.00	25	10.45	10.50	-25	368	-6.79%
2019/01/22	12	10.60	0	0.00	10.60	12	371	3.23%
2019/01/11	0	0.00	4	10.45	10.40	-4	401	-1.00%
2019/01/09	4	10.65	0	0.00	10.60	4	406	0.98%
2019/01/07	15	10.55	0	0.00	10.55	15	419	3.57%
2018/12/28	5	10.50	0	0.00	10.50	5	467	1.07%
2018/12/26	5	10.60	0	0.00	10.40	5	479	1.04%
2018/12/24	4	10.75	0	0.00	10.85	4	478	0.84%
2018/12/22	6	10.59	0	0.00	10.70	6	489	1.22%
2018/12/21	8	10.70	0	0.00	10.75	8	493	1.62%
2018/12/20	0	0.00	20	10.50	10.50	-20	497	-4.02%
2018/12/17	10	10.70	0	0.00	10.75	10	515	1.94%
2018/12/14	0	0.00	17	10.94	10.90	-17	525	-3.23%
2018/12/13	10	11.28	0	0.00	11.15	10	530	1.88%
2018/12/12	2	11.20	10	11.20	11.35	-8	544	-1.47%
2018/12/11	10	10.95	0	0.00	10.95	10	547	1.83%
2018/12/10	2	10.80	0	0.00	10.85	2	554	0.36%
2018/12/04	5	10.80	0	0.00	10.85	5	700	0.71%
2018/12/03	10	10.95	0	0.00	10.75	10	721	1.39%
2018/11/30	0	0.00	5	10.65	10.55	-5	732	-0.68%
2018/11/29	0	0.00	5	10.55	10.50	-5	745	-0.67%
2018/11/28	10	10.38	0	0.00	10.40	10	783	1.28%
2018/11/21	0	10.25	0	0.00	10.25	0	1,141	0.00%
2018/11/16	0	0.00	21	10.23	10.15	-21	1,255	-1.67%
2018/11/15	0	0.00	19	10.18	10.20	-19	1,261	-1.51%
2018/11/13	13	10.29	0	0.00	10.25	13	1,307	0.99%
2018/11/08	7	10.55	0	0.00	10.55	7	1,315	0.53%
2018/11/07	10	10.45	0	0.00	10.50	10	1,331	0.75%
2018/11/06	0	0.00	3	10.10	10.15	-3	1,359	-0.22%
2018/11/05	13	9.94	0	0.00	10.10	13	1,385	0.94%
2018/11/02	0	0.00	20	9.63	9.75	-20	1,431	-1.40%
2018/10/31	20	9.32	0	0.00	9.35	20	1,469	1.36%
2018/10/26	0	0.00	200	8.88	8.89	-200	1,603	-12.47%	大賣/鉅額交易
2018/10/25	10	9.20	20	9.11	9.08	-10	1,594	-0.63%
2018/10/24	10	9.30	0	0.00	9.40	10	1,591	0.63%
2018/10/23	0	0.00	7	9.40	9.40	-7	1,591	-0.44%
2018/10/18	14	9.63	13	9.68	9.61	1	1,586	0.06%
2018/10/17	6	9.73	17	9.87	9.76	-11	1,586	-0.69%
2018/10/16	67	9.73	16	9.77	9.56	51	1,594	3.20%
2018/10/15	0	0.00	27	9.54	9.47	-27	1,591	-1.70%
2018/10/12	160	9.54	17	9.53	9.64	143	1,589	9.00%	大買/鉅額交易
2018/10/11	50	10.35	0	0.00	10.35	50	1,561	3.20%
2018/10/08	11	11.55	21	11.73	11.60	-10	1,569	-0.64%
2018/10/05	15	11.65	30	11.77	11.80	-15	1,569	-0.96%
2018/10/04	0	0.00	12	12.20	12.15	-12	1,563	-0.77%
2018/10/03	12	12.15	0	0.00	12.10	12	1,569	0.76%
2018/10/01	0	0.00	30	12.27	12.30	-30	1,571	-1.91%
2018/09/27	0	0.00	12	12.35	12.35	-12	1,578	-0.76%
2018/09/25	42	12.29	0	0.00	12.15	42	1,605	2.62%
2018/09/21	25	12.25	0	0.00	12.45	25	1,617	1.55%
2018/09/17	0	0.00	22	13.23	13.10	-22	1,783	-1.23%
2018/09/14	7	13.29	15	13.43	13.35	-8	1,801	-0.44%
2018/09/13	8	13.15	8	13.90	13.15	0	1,789	0.00%
2018/09/12	8	13.45	0	0.00	13.40	8	1,744	0.46%
2018/09/11	10	12.90	10	13.05	13.70	0	1,725	0.00%
2018/09/10	5	12.75	5	12.95	13.00	0	1,678	0.00%
2018/09/03	5	13.30	15	13.45	13.05	-10	1,593	-0.63%
2018/08/31	5	13.30	0	0.00	13.75	5	1,483	0.34%
2018/08/28	0	0.00	2	12.35	12.20	-2	1,273	-0.16%
2018/08/27	4	12.59	0	0.00	12.50	4	1,246	0.32%
2018/08/24	0	0.00	3	11.90	12.00	-3	1,179	-0.25%
2018/08/21	0	0.00	3	11.85	11.85	-3	1,148	-0.26%
2018/08/20	6	12.12	0	0.00	11.95	6	1,142	0.53%
2018/08/17	0	0.00	2	11.65	11.75	-2	1,102	-0.18%
2018/08/16	1	11.65	1	11.65	11.65	0	1,090	0.00%
2018/08/15	1	11.70	0	0.00	11.80	1	1,080	0.09%
2018/08/14	13	11.29	0	0.00	11.50	13	1,068	1.22%
2018/08/13	0	0.00	13	11.56	11.25	-13	1,071	-1.21%
2018/08/10	10	11.65	5	11.60	11.45	5	1,039	0.48%
2018/08/09	1	11.95	1	11.50	11.90	0	1,070	0.00%
2018/08/07	5	11.75	7	11.71	11.35	-2	1,032	-0.19%
2018/08/06	13	11.52	11	11.35	11.20	2	1,005	0.20%
2018/08/03	3	11.70	1.3	11.46	11.75	1.7	970	0.17%
2018/07/27	1	10.40	0	0.00	10.50	1	898	0.11%
2018/07/25	0	0.00	1	10.25	10.40	-1	954	-0.10%
2018/07/24	0	0.00	9	10.30	10.25	-9	1,169	-0.77%
2018/07/23	7	9.87	0	0.00	10.25	7	1,166	0.60%
2018/07/17	2	10.65	0	0.00	10.65	2	1,152	0.17%
2018/07/16	4	11.05	0	0.00	10.95	4	1,147	0.35%
2018/07/11	13	10.65	15	10.46	10.55	-2	1,129	-0.18%
2018/07/10	15	10.35	0	0.00	10.40	15	1,124	1.33%
2018/07/09	0	0.00	0	10.20	10.25	0	1,162	0.00%
2018/07/06	0	0.00	3	10.15	10.30	-3	1,166	-0.26%
2018/06/28	2	11.83	1	11.90	11.60	1	1,059	0.09%
2018/06/27	64	11.94	61	11.52	11.70	3	1,007	0.30%
2018/06/25	0	0.00	3	11.12	11.20	-3	871	-0.34%
2018/06/22	0	0.00	2	10.25	10.30	-2	834	-0.24%
2018/06/21	0	0.00	1	10.70	10.50	-1	830	-0.12%
2018/06/20	1	9.97	1	10.25	10.80	0	822	0.00%
2018/06/14	1	10.65	0	0.00	10.45	1	795	0.13%
2018/06/12	0.1	10.50	5	10.70	10.60	-4.9	775	-0.63%
2018/06/11	5	10.49	2	10.45	10.45	3	758	0.40%
2018/06/08	1	10.00	0	0.00	9.96	1	735	0.14%
2018/06/06	0	0.00	1.1	10.03	9.82	-1.1	726	-0.15%
2018/05/30	3	9.80	1	10.10	9.82	2	700	0.29%
2018/05/29	0	0.00	4	9.74	10.00	-4	689	-0.58%
2018/05/22	6	10.01	0	0.00	9.99	6	674	0.89%
2018/05/21	1	10.05	0	0.00	10.20	1	657	0.15%
2018/05/18	2	9.35	2	9.60	9.68	0	633	0.00%
2018/05/17	1	9.87	0	0.00	9.61	1	622	0.16%
2018/05/10	0	0.00	1	8.74	8.73	-1	523	-0.19%
2018/05/08	1	8.80	0	0.00	8.82	1	516	0.19%
2018/05/07	0	0.00	2	8.57	8.63	-2	492	-0.41%
2018/05/04	1	8.42	1	8.50	8.42	0	484	0.00%
2018/05/03	3	8.60	0	0.00	8.40	3	479	0.63%
2018/04/19	0	0.00	1	8.32	8.35	-1	205	-0.49%
2018/04/13	1	9.40	3	9.48	8.82	-2	203	-0.98%
2018/04/11	0	0.00	1	8.23	8.23	-1	155	-0.64%
2018/04/10	0	0.00	1	8.42	8.22	-1	152	-0.66%
2018/02/07	0	0.00	0	6.50	6.52	0	142	0.00%
2018/02/06	0	0.00	6	6.85	6.63	-6	139	-4.29%
2018/01/31	0	0.00	5	6.95	6.95	-5	139	-3.57%
2018/01/30	0	0.00	19	6.95	6.93	-19	138	-13.71%
2018/01/26	0	0.00	1	7.00	7.01	-1	139	-0.72%
2018/01/17	0	0.00	0	6.81	7.02	0	142	0.00%
2018/01/08	0	0.00	0	7.06	7.10	0	162	0.00%