燁輝 (2023)-凱基-竹北券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.90
漲跌
▲0.50
漲幅
+3.25%
成交量
2,679張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁輝 (2023)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	15.40	48	15.68	15.90	-43	2,167	-1.98%
2024/05/30	0	0.00	0.1	15.40	15.40	-0.1	2,153	0.00%
2024/05/28	0.1	15.50	0	0.00	15.60	0.1	2,170	0.00%
2024/05/24	20	15.20	15	15.33	15.40	5	2,188	0.23%
2024/05/23	86	15.48	0	0.00	15.35	86	2,196	3.91%
2024/05/22	5	15.85	0	0.00	15.80	5	2,218	0.23%
2024/05/21	5	16.05	0	0.00	15.95	5	2,218	0.23%
2024/05/20	16.4	16.36	68	16.68	16.25	-51.6	2,189	-2.36%
2024/05/16	3	15.75	0	0.00	16.10	3	2,094	0.14%
2024/05/06	0	0.00	35	15.55	15.55	-35	2,093	-1.67%
2024/04/30	5	15.40	0	0.00	15.40	5	2,080	0.24%
2024/04/29	15	15.43	1	15.50	15.60	14	2,080	0.67%
2024/04/26	10	15.15	0	0.00	15.20	10	2,044	0.49%
2024/04/24	25.2	15.15	0	0.00	15.20	25.2	2,030	1.24%
2024/04/23	1	15.20	0	0.00	15.25	1	2,038	0.05%
2024/04/19	10	15.10	0	0.00	15.25	10	2,055	0.49%
2024/04/16	50	15.18	0	0.00	15.15	50	2,030	2.46%
2024/04/12	0	0.00	2	15.50	15.50	-2	2,064	-0.10%
2024/04/11	10	15.70	0	0.00	15.75	10	2,071	0.48%
2024/04/10	73	16.20	0	0.00	16.00	73	2,069	3.53%
2024/04/09	16	16.64	4	16.45	16.65	12	2,022	0.59%
2024/04/08	1	15.60	3	15.68	15.65	-2	1,834	-0.11%
2024/04/01	20	15.15	0	0.00	15.15	20	1,835	1.09%
2024/03/29	120	15.24	0	0.00	15.15	120	1,897	6.32%	大買/鉅額交易
2024/03/28	40	15.29	0	0.00	15.25	40	2,123	1.88%
2024/03/27	21	15.30	0	0.00	15.30	21	2,168	0.97%
2024/03/26	29	15.40	0	0.00	15.30	29	2,294	1.26%
2024/03/25	1	15.45	1	15.60	15.40	0	2,476	0.00%
2024/03/22	70	15.40	0	0.00	15.50	70	2,764	2.53%
2024/03/21	0	0.00	8	15.28	15.35	-8	3,687	-0.22%
2024/03/20	75	15.07	0	0.00	15.15	75	3,988	1.88%
2024/03/19	31	15.05	1	15.05	15.25	30	3,986	0.75%
2024/03/14	0	0.00	2	15.25	15.25	-2	3,981	-0.05%
2024/03/13	15	15.10	0	0.00	15.15	15	3,977	0.38%
2024/03/12	0	0.00	0.5	15.15	15.25	-0.5	4,002	-0.01%
2024/03/11	0	0.00	4	15.20	15.20	-4	4,013	-0.10%
2024/03/08	5	14.95	0	0.00	15.10	5	4,042	0.12%
2024/03/07	3	15.40	6.5	15.30	15.35	-3.5	4,008	-0.09%
2024/03/05	0	0.00	2	15.30	15.35	-2	4,032	-0.05%
2024/03/04	85	15.35	12	15.30	15.30	73	4,047	1.80%
2024/03/01	15	15.20	0	0.00	15.30	15	4,063	0.37%
2024/02/29	20	15.30	0	0.00	15.25	20	4,104	0.49%
2024/02/27	5	15.25	5	15.25	15.30	0	4,147	0.00%
2024/02/26	2	15.58	0	0.00	15.40	2	4,191	0.05%
2024/02/23	26	15.70	0	0.00	15.40	26	4,391	0.59%
2024/02/22	3	16.05	1	16.05	15.90	2	4,518	0.04%
2024/02/21	0.4	15.85	0	0.00	15.90	0.4	4,509	0.01%
2024/02/20	17	15.90	0	0.00	15.90	17	4,516	0.38%
2024/02/19	45	15.95	0	0.00	16.00	45	4,573	0.98%
2024/02/16	0	0.00	0.1	15.75	15.75	-0.1	4,579	0.00%
2024/02/05	1	15.20	0	0.00	15.25	1	4,552	0.02%
2024/01/30	3	15.80	0	0.00	15.50	3	4,510	0.07%
2024/01/26	2	15.60	0.1	15.80	15.75	2	4,510	0.04%
2024/01/18	3	15.75	0	0.00	15.75	3	4,521	0.07%
2024/01/17	7.9	15.66	0	0.00	15.65	7.9	4,521	0.17%
2024/01/15	8	16.45	0	0.00	16.35	8	4,498	0.18%
2024/01/12	2	16.33	0	0.00	16.30	2	4,505	0.04%
2024/01/11	1	16.65	0	0.00	16.40	1	4,510	0.02%
2024/01/10	5	16.91	0	0.00	16.70	5	4,553	0.11%
2024/01/09	30	17.43	0	0.00	17.10	30	4,523	0.66%
2024/01/08	10	18.00	0.2	17.80	17.80	9.8	4,459	0.22%
2024/01/05	10	17.90	3	18.03	18.05	7	4,453	0.16%
2024/01/04	30	17.85	0	0.00	17.80	30	4,435	0.68%
2024/01/02	0	0.00	30	17.90	17.95	-30	4,399	-0.68%
2023/12/29	1	17.90	0	0.00	17.85	1	4,381	0.02%
2023/12/28	3	17.77	0	0.00	17.75	3	4,395	0.07%
2023/12/27	4	18.04	1	18.05	17.95	3	4,334	0.07%
2023/12/26	34	18.32	31	18.15	18.15	3	4,306	0.07%
2023/12/25	8	18.51	1	18.90	18.05	7	4,275	0.16%
2023/12/22	2	18.13	1	18.15	18.20	1	4,060	0.02%
2023/12/21	2	18.28	10.3	18.49	18.45	-8.3	4,017	-0.21%
2023/12/20	8	18.09	2	18.03	18.05	6	3,882	0.15%
2023/12/19	3.1	18.15	2	18.08	18.00	1.1	3,694	0.03%
2023/12/18	130.4	19.07	117	18.56	18.20	13.4	3,404	0.39%	大買/大賣/
2023/12/15	23	18.19	34.3	18.45	18.60	-11.3	2,465	-0.46%
2023/12/13	1	16.90	0	0.00	16.90	1	2,143	0.05%
2023/12/07	3	17.10	1	17.10	16.95	2	2,107	0.09%
2023/12/06	0	0.00	4	17.15	17.20	-4	2,082	-0.19%
2023/12/01	0	0.00	1	16.95	16.95	-1	2,001	-0.05%
2023/11/30	1	16.75	0	0.00	16.60	1	1,976	0.05%
2023/11/29	0	0.00	5	16.95	16.65	-5	1,977	-0.25%
2023/11/28	0	0.00	6	17.03	17.00	-6	1,952	-0.31%
2023/11/27	1	17.15	0	0.00	16.90	1	1,934	0.05%
2023/11/22	2	16.70	10.1	17.00	16.65	-8.1	1,755	-0.46%
2023/11/21	0	0.00	1.2	16.64	16.55	-1.2	1,556	-0.08%
2023/11/16	0	0.00	35.1	15.76	15.95	-35.1	1,392	-2.52%
2023/11/15	0	0.00	17	15.56	15.65	-17	1,336	-1.27%
2023/11/13	0	0.00	2	15.35	15.30	-2	1,362	-0.15%
2023/11/10	20	15.30	0	0.00	15.25	20	1,384	1.44%
2023/11/09	12	15.30	0	0.00	15.30	12	1,419	0.85%
2023/11/06	0	0.00	1.5	15.53	15.55	-1.5	1,489	-0.10%
2023/11/01	0	0.00	10	15.31	15.30	-10	1,566	-0.64%
2023/10/31	0	0.00	12	15.55	15.45	-12	1,625	-0.74%
2023/10/26	0	0.00	0.3	15.50	15.35	-0.3	1,791	-0.02%
2023/10/24	10	15.30	0	0.00	15.40	10	1,780	0.56%
2023/10/23	0	0.00	27	15.30	15.25	-27	1,791	-1.51%
2023/10/20	6	15.10	0	0.00	15.15	6	1,813	0.33%
2023/10/18	21	15.05	0	0.00	15.25	21	1,846	1.14%
2023/10/16	0	0.00	0	15.15	15.15	0	1,801	0.00%
2023/10/13	10	15.20	5	15.20	15.30	5	1,818	0.27%
2023/10/12	5	15.20	0	0.00	15.30	5	1,817	0.28%
2023/10/11	5	15.15	0	0.00	15.25	5	1,821	0.27%
2023/10/06	0	0.00	4	15.30	15.30	-4	1,857	-0.22%
2023/10/05	0	0.00	1	15.25	15.25	-1	1,874	-0.05%
2023/10/04	3	15.10	0	0.00	15.20	3	1,881	0.16%
2023/10/03	0	0.00	6.1	15.15	15.20	-6.1	1,880	-0.33%
2023/09/22	1	15.30	0	0.00	15.30	1	1,950	0.05%
2023/09/19	0	0.00	0.1	15.45	15.40	-0.1	1,985	0.00%
2023/09/18	0	0.00	1	15.65	15.50	-1	2,077	-0.05%
2023/09/15	0	0.00	3	15.45	15.45	-3	2,065	-0.15%
2023/09/14	2	15.30	0.2	15.20	15.30	1.8	2,058	0.09%
2023/09/13	0	0.00	0.2	15.15	15.25	-0.2	2,067	-0.01%
2023/09/12	0.8	15.15	0	0.00	15.25	0.8	2,117	0.04%
2023/09/07	0.2	15.15	0	0.00	15.15	0.2	2,149	0.01%
2023/09/04	1	15.20	0	0.00	15.45	1	2,161	0.05%
2023/08/21	0	0.00	42	15.20	15.15	-42	2,267	-1.85%
2023/08/17	2	15.05	2	15.00	15.00	0	2,267	0.00%
2023/08/15	1	15.00	0	0.00	15.00	1	2,214	0.05%
2023/08/14	1	14.75	0	0.00	14.40	1	2,196	0.05%
2023/08/11	2	14.95	1.1	15.05	15.00	1	2,198	0.04%
2023/08/10	2	15.15	1	15.15	15.10	1	2,193	0.05%
2023/08/09	11	15.49	0	0.00	15.25	11	2,201	0.50%
2023/08/08	5	15.62	0	0.00	15.60	5	2,207	0.23%
2023/08/04	1	15.55	2	15.75	15.85	-1	2,195	-0.05%
2023/08/02	2	15.50	1	15.50	15.40	1	2,179	0.05%
2023/08/01	0.9	15.15	0	0.00	15.20	0.9	2,079	0.04%
2023/07/24	0	0.00	1	15.15	15.10	-1	2,024	-0.05%
2023/07/21	1	14.90	0	0.00	15.00	1	2,018	0.05%
2023/07/19	0	0.00	3	14.83	14.95	-3	2,023	-0.15%
2023/07/18	0	0.00	2	14.95	15.05	-2	2,013	-0.10%
2023/07/14	0	0.00	2.1	15.00	15.05	-2.1	2,000	-0.10%
2023/07/13	0	0.00	1	15.00	15.00	-1	1,993	-0.05%
2023/07/12	1	15.05	0	0.00	15.05	1	1,954	0.05%
2023/07/05	1	15.80	12	15.85	15.85	-11	1,977	-0.56%
2023/07/04	0	0.00	3	15.80	15.75	-3	1,955	-0.15%
2023/06/29	0	0.00	1	15.65	15.70	-1	1,926	-0.05%
2023/06/27	1	15.70	0	0.00	15.65	1	1,914	0.05%
2023/06/19	0	0.00	0.1	15.50	15.55	-0.1	1,833	0.00%
2023/06/16	0	0.00	1	15.35	15.45	-1	1,825	-0.05%
2023/05/26	0	0.00	1	15.25	15.30	-1	2,004	-0.05%
2023/05/24	0	0.00	2	15.55	15.60	-2	2,085	-0.10%
2023/05/22	0	0.00	1	15.40	15.45	-1	2,119	-0.05%
2023/05/18	2	15.55	0	0.00	15.50	2	2,137	0.09%
2023/05/17	0.4	15.55	2	15.50	15.50	-1.7	2,130	-0.08%
2023/05/16	0	0.00	4	15.20	15.25	-4	2,101	-0.19%
2023/05/12	0.2	15.25	0	0.00	15.20	0.2	2,151	0.01%
2023/05/11	0.2	15.25	0	0.00	15.10	0.2	2,132	0.01%
2023/05/08	0	0.00	3	15.22	15.20	-3	2,140	-0.14%
2023/05/05	1	15.10	0	0.00	15.20	1	2,182	0.05%
2023/05/04	1	14.90	1	14.95	14.85	0	2,257	0.00%
2023/05/02	2	15.25	0	0.00	15.35	2	2,560	0.08%
2023/04/26	0	0.00	1	15.05	15.15	-1	2,709	-0.04%
2023/04/17	0	0.00	1.1	16.01	16.00	-1.1	2,797	-0.04%
2023/04/14	0	0.00	2.1	16.10	16.10	-2.1	2,800	-0.07%
2023/04/13	1	16.35	0	0.00	16.30	1	2,795	0.04%
2023/04/12	0	0.00	10	15.80	15.85	-10	2,835	-0.35%
2023/04/07	5	15.60	0	0.00	15.60	5	2,970	0.17%
2023/03/30	0	0.00	1	15.55	15.55	-1	3,303	-0.03%
2023/03/29	1	15.70	0	0.00	15.60	1	3,878	0.03%
2023/03/28	0	0.00	2.1	15.65	15.60	-2.1	4,068	-0.05%
2023/03/23	0.5	15.65	0	0.00	15.60	0.5	4,570	0.01%
2023/03/21	0	15.75	0	0.00	15.70	0	5,165	0.00%
2023/03/20	0	0.00	1	15.75	15.70	-1	5,168	-0.02%
2023/03/17	10.5	15.70	0	0.00	15.70	10.5	5,169	0.20%
2023/03/16	0.2	15.80	30.8	15.40	15.50	-30.6	5,157	-0.59%
2023/03/15	10	16.20	1	16.25	16.10	9	5,115	0.18%
2023/03/14	1	16.25	0	0.00	16.20	1	5,123	0.02%
2023/03/13	0.3	16.35	5	16.10	16.40	-4.7	5,144	-0.09%
2023/03/10	1	16.50	2	16.85	16.50	-1	5,118	-0.02%
2023/03/09	1	17.20	0	0.00	17.00	1	5,087	0.02%
2023/03/08	2	17.23	3	17.25	17.25	-1	5,078	-0.02%
2023/03/07	1	17.35	10.1	17.35	17.30	-9	5,081	-0.18%
2023/03/06	10	17.15	0	0.00	17.20	10	5,048	0.20%
2023/03/02	1	17.00	0	0.00	17.10	1	5,038	0.02%
2023/03/01	1	17.10	0	0.00	16.95	1	5,018	0.02%
2023/02/24	0	0.00	1	17.35	17.30	-1	4,980	-0.02%
2023/02/23	0	0.00	10	17.60	17.45	-10	4,959	-0.20%
2023/02/22	0.8	17.10	0	0.00	17.20	0.8	4,889	0.02%
2023/02/21	0	0.00	1	17.20	17.20	-1	4,877	-0.02%
2023/02/20	0.5	16.95	0	0.00	17.05	0.5	4,874	0.01%
2023/02/17	0.2	16.95	0	0.00	16.95	0.2	4,948	0.00%
2023/02/16	5.2	16.76	6	16.95	16.95	-0.8	5,055	-0.02%
2023/02/15	10.2	16.65	0.1	16.75	16.60	10.1	5,059	0.20%
2023/02/13	2	16.68	1	16.60	16.75	1	5,097	0.02%
2023/02/10	0	0.00	15.4	16.85	16.75	-15.4	5,104	-0.30%
2023/02/08	10	17.25	0.2	17.15	17.20	9.8	5,093	0.19%
2023/02/07	1	17.10	0	0.00	17.25	1	5,071	0.02%
2023/02/06	0.2	17.30	1	17.25	17.20	-0.8	5,059	-0.02%
2023/02/03	2.1	17.34	0	0.00	17.15	2.1	5,037	0.04%
2023/02/02	0	0.00	4	17.25	17.35	-4	5,004	-0.08%
2023/02/01	1	17.15	1.6	17.31	17.15	-0.6	4,912	-0.01%
2023/01/31	2.2	17.08	7	17.13	17.10	-4.9	4,780	-0.10%
2023/01/30	2.3	16.28	1	16.55	16.75	1.3	4,630	0.03%
2023/01/17	1	16.05	0	0.00	16.05	1	4,522	0.02%
2023/01/13	0.2	16.20	0	0.00	15.95	0.2	4,530	0.00%
2023/01/11	0.2	16.00	1	16.00	15.90	-0.9	4,584	-0.02%
2023/01/09	0	0.00	1	16.00	16.00	-1	4,668	-0.02%
2023/01/04	1.1	16.01	0	0.00	15.95	1.1	4,687	0.02%
2023/01/03	1.1	16.10	1	16.15	16.05	0.1	4,699	0.00%
2022/12/30	4	16.45	4	16.10	16.00	0	4,680	0.00%
2022/12/28	0	0.00	1	16.55	16.05	-1	4,555	-0.02%
2022/12/26	2	16.58	5	16.60	16.45	-3	4,507	-0.07%
2022/12/22	12	16.88	0	0.00	16.90	12	4,441	0.27%
2022/12/21	14	17.00	19	17.01	16.80	-5	4,277	-0.12%
2022/12/20	0	0.00	6	16.16	16.00	-6	3,727	-0.16%
2022/12/19	1	16.10	3	15.80	15.80	-2	3,613	-0.06%
2022/12/16	0	0.00	5	16.40	16.20	-5	3,543	-0.14%
2022/12/15	17	16.62	17	16.46	16.35	0	3,456	0.00%
2022/12/13	0	0.00	9.1	15.70	15.80	-9.1	2,958	-0.31%
2022/12/12	0	0.00	57.4	15.10	15.15	-57.4	2,661	-2.15%
2022/12/09	0	0.00	5.7	15.13	15.15	-5.7	2,686	-0.21%
2022/12/06	0	0.00	50	15.15	15.00	-50	2,697	-1.85%
2022/12/01	0	0.00	2	15.20	15.20	-2	2,825	-0.07%
2022/11/30	4.8	15.15	1	15.20	15.15	3.8	2,822	0.13%
2022/11/28	1	14.95	0	0.00	15.00	1	2,904	0.03%
2022/11/25	2	15.00	1	15.10	14.90	1	2,909	0.03%
2022/11/24	0.1	15.00	0	0.00	15.00	0.1	2,905	0.00%
2022/11/23	0.1	15.00	0	0.00	15.05	0.1	2,932	0.00%
2022/11/21	0	0.00	1	14.95	14.90	-1	3,025	-0.03%
2022/11/18	10	15.10	0	0.00	14.90	10	3,043	0.33%
2022/11/17	0	0.00	0.1	15.20	15.20	-0.1	3,068	0.00%
2022/11/16	15	15.10	0	0.00	15.15	15	3,076	0.49%
2022/11/15	40	15.27	2	15.30	15.30	38	3,064	1.24%
2022/11/14	0	0.00	2.3	15.03	15.15	-2.3	3,021	-0.08%
2022/11/11	50	14.63	1	14.65	14.70	49	2,979	1.64%
2022/11/10	1	14.60	15	14.45	14.60	-14	3,051	-0.46%
2022/11/09	15	14.65	0	0.00	14.60	15	3,077	0.49%
2022/11/08	1	14.75	0	0.00	14.65	1	3,168	0.03%
2022/11/03	1	14.35	0	0.00	14.40	1	3,312	0.03%
2022/11/02	0	0.00	3	14.55	14.40	-3	3,345	-0.09%
2022/10/28	0	0.00	0.1	14.25	14.30	-0.1	3,476	0.00%
2022/10/27	0	0.00	2	14.45	14.50	-2	3,560	-0.06%
2022/10/24	0	0.00	3.2	14.46	14.30	-3.2	4,025	-0.08%
2022/10/19	16	14.35	10	14.30	14.40	6	3,973	0.15%
2022/10/18	0	0.00	4	14.24	14.35	-4	3,996	-0.10%
2022/10/17	1	13.10	0	0.00	13.55	1	3,914	0.03%
2022/10/14	0	0.00	18	13.73	13.60	-18	3,910	-0.46%
2022/10/07	1	14.05	0	0.00	14.15	1	3,970	0.03%
2022/10/05	1	14.15	1	14.15	14.15	0	4,028	0.00%
2022/10/04	2	13.90	2	14.05	14.10	0	4,085	0.00%
2022/10/03	3	13.58	0	0.00	13.75	3	4,100	0.07%
2022/09/30	10	13.40	0	0.00	13.45	10	4,132	0.24%
2022/09/28	1	13.05	6	13.40	13.15	-5	4,181	-0.12%
2022/09/27	0	0.00	12	13.50	13.70	-12	4,172	-0.29%
2022/09/26	13	13.41	0	0.00	13.45	13	4,192	0.31%
2022/09/23	6	14.13	0	0.00	14.00	6	4,202	0.14%
2022/09/22	6	14.14	0	0.00	14.25	6	4,264	0.14%
2022/09/21	1	14.45	0	0.00	14.45	1	4,263	0.02%
2022/09/20	1	14.50	0	0.00	14.60	1	4,258	0.02%
2022/09/19	1	14.65	2	15.03	14.60	-1	4,244	-0.02%
2022/09/16	0	0.00	15	14.75	14.90	-15	4,243	-0.35%
2022/09/08	5	15.15	0	0.00	15.05	5	4,581	0.11%
2022/09/07	10	14.70	0	0.00	14.70	10	4,579	0.22%
2022/09/06	0	0.00	6	14.80	14.95	-6	4,525	-0.13%
2022/09/05	0	0.00	1	14.75	14.90	-1	4,560	-0.02%
2022/09/02	7	15.23	0	0.00	15.00	7	4,560	0.15%
2022/09/01	8	15.40	4	15.55	15.30	4	4,514	0.09%
2022/08/29	2	15.90	0	0.00	15.95	2	4,477	0.04%
2022/08/26	0	0.00	2	16.50	16.45	-2	4,451	-0.04%
2022/08/24	1	16.40	2	16.45	16.30	-1	4,429	-0.02%
2022/08/23	1	16.15	0	0.00	16.20	1	4,402	0.02%
2022/08/22	1	16.20	0	0.00	16.20	1	4,411	0.02%
2022/08/18	1	16.20	1	16.35	16.30	0	4,382	0.00%
2022/08/17	0	0.00	1	16.50	16.25	-1	4,338	-0.02%
2022/08/16	3	16.15	7	16.05	16.05	-4	4,264	-0.09%
2022/08/15	4	15.98	4	16.18	16.20	0	4,234	0.00%
2022/08/12	4	16.01	3	15.95	15.80	1	4,157	0.02%
2022/08/11	2	15.65	0	0.00	15.65	2	4,007	0.05%
2022/08/10	0	0.00	1	15.55	15.45	-1	4,028	-0.02%
2022/08/09	1	15.30	1	15.40	15.45	0	4,039	0.00%
2022/08/08	3	15.90	0	0.00	15.90	3	4,040	0.07%
2022/08/05	9	15.89	3	15.93	15.90	6	4,054	0.15%
2022/08/04	3	15.78	2	15.60	15.65	1	4,105	0.02%
2022/08/03	1	16.15	1	16.20	16.00	0	4,092	0.00%
2022/08/02	1	16.80	2	16.85	16.60	-1	4,065	-0.02%
2022/08/01	9	16.87	1	17.15	17.40	8	4,002	0.20%
2022/07/25	2	16.60	0	0.00	16.65	2	3,879	0.05%
2022/07/21	0	0.00	1	15.95	16.15	-1	3,948	-0.03%
2022/07/20	2	16.18	3	16.13	16.05	-1	4,075	-0.02%
2022/07/19	0	0.00	3	15.95	16.15	-3	4,174	-0.07%
2022/07/18	1	15.80	2	15.65	15.80	-1	4,211	-0.02%
2022/07/15	1	15.35	0	0.00	15.50	1	4,266	0.02%
2022/07/13	0	0.00	2	15.75	15.60	-2	4,489	-0.04%
2022/07/12	3	15.55	0	0.00	15.50	3	4,704	0.06%
2022/07/11	2	16.40	0	0.00	16.40	2	4,880	0.04%
2022/07/08	1	16.55	8	16.37	16.55	-7	5,310	-0.13%
2022/07/07	1	15.65	4	15.90	16.10	-3	6,019	-0.05%
2022/07/06	7	15.98	0	0.00	16.10	7	6,115	0.11%
2022/07/05	1	16.20	1	16.50	16.55	0	6,254	0.00%
2022/07/04	0	0.00	3	16.22	16.25	-3	6,338	-0.05%
2022/07/01	1	16.05	0	0.00	16.10	1	6,652	0.02%
2022/06/30	1	16.90	101	16.75	16.60	-100	6,649	-1.50%	大賣/
2022/06/29	3	17.23	0	0.00	17.25	3	6,698	0.04%
2022/06/28	1	17.45	3	17.48	17.60	-2	6,727	-0.03%
2022/06/27	2	17.83	0	0.00	17.80	2	6,783	0.03%
2022/06/24	1	17.10	5	17.19	17.30	-4	6,824	-0.06%
2022/06/23	6	16.74	3	16.85	16.85	3	6,912	0.04%
2022/06/21	103	17.90	1	17.20	17.85	102	7,041	1.45%	大買/鉅額交易
2022/06/20	4	17.51	0	0.00	16.80	4	7,116	0.06%
2022/06/17	0	0.00	180	18.34	18.15	-180	7,303	-2.46%	大賣/鉅額交易
2022/06/16	1	18.85	0	0.00	18.50	1	7,832	0.01%
2022/06/14	0	0.00	2	18.95	19.10	-2	8,097	-0.02%
2022/06/13	52	19.55	2	19.40	19.40	50	8,212	0.61%
2022/06/10	30	20.30	0	0.00	20.25	30	8,440	0.36%
2022/06/08	1	20.55	1	20.60	20.50	0	9,129	0.00%
2022/06/06	0	0.00	8	20.65	20.75	-8	9,389	-0.09%
2022/06/02	1	20.30	0	0.00	20.20	1	9,997	0.01%
2022/06/01	0	0.00	5	20.65	20.50	-5	10,340	-0.05%
2022/05/31	2	20.45	0	0.00	20.50	2	10,492	0.02%
2022/05/30	0	0.00	1	20.75	20.70	-1	10,632	-0.01%
2022/05/27	0	0.00	2	20.50	20.50	-2	10,830	-0.02%
2022/05/26	2	20.33	0	0.00	20.20	2	11,107	0.02%
2022/05/25	0	0.00	12	20.27	20.30	-12	11,266	-0.11%
2022/05/24	10	20.25	0	0.00	20.10	10	11,378	0.09%
2022/05/20	0	0.00	1	20.45	20.35	-1	11,790	-0.01%
2022/05/19	1	19.85	0	0.00	20.10	1	12,388	0.01%
2022/05/18	0	0.00	11	20.40	20.40	-11	12,400	-0.09%
2022/05/13	1	19.65	3.1	19.56	19.50	-2.1	12,431	-0.02%
2022/05/12	1	19.30	5	19.27	18.85	-4	12,406	-0.03%
2022/05/11	1	19.65	0	0.00	19.55	1	12,389	0.01%
2022/05/10	0	0.00	2	19.40	19.90	-2	12,463	-0.02%
2022/05/09	41	19.82	4	19.68	19.65	37	12,500	0.30%
2022/05/06	1	20.50	0	0.00	20.40	1	12,471	0.01%
2022/05/05	52	21.38	0	0.00	21.25	52	12,526	0.42%
2022/05/04	40	21.15	1	21.15	21.10	39	12,559	0.31%
2022/05/03	3	21.05	1	21.10	21.25	2	12,659	0.02%
2022/04/29	8	21.35	0.1	21.50	21.35	8	12,721	0.06%
2022/04/28	4	21.35	1	21.40	21.40	3	12,776	0.02%
2022/04/27	4	20.99	0	0.00	21.15	4	12,812	0.03%
2022/04/26	13	21.77	0.6	22.17	21.65	12.5	12,748	0.10%
2022/04/25	10	22.36	6	22.58	22.30	4	12,679	0.03%
2022/04/22	4.4	23.49	2	23.53	23.40	2.4	12,595	0.02%
2022/04/21	7	23.47	0.1	23.50	23.45	6.9	12,640	0.05%
2022/04/20	13	23.73	2	24.00	23.70	11	12,743	0.09%
2022/04/19	5	24.15	0	0.00	24.15	5	12,708	0.04%
2022/04/18	10.1	24.44	0.1	24.45	24.15	10.1	12,698	0.08%
2022/04/15	4.9	25.71	3	25.50	25.50	1.9	12,581	0.02%
2022/04/14	12	25.71	26	26.34	25.70	-14	12,459	-0.11%
2022/04/13	24	26.02	47	25.70	26.20	-23	12,085	-0.19%
2022/04/12	1.1	24.67	14	25.02	24.85	-12.9	11,383	-0.11%
2022/04/11	3.4	24.91	7	25.11	24.85	-3.6	11,297	-0.03%
2022/04/08	12	24.49	9	24.75	24.85	3	11,168	0.03%
2022/04/07	13	24.53	11.1	24.96	24.05	1.9	11,091	0.02%
2022/04/06	6	24.47	0	0.00	24.40	6	10,787	0.06%
2022/04/01	0	0.00	2.1	24.88	24.85	-2.1	10,767	-0.02%
2022/03/31	6.6	24.56	0	0.00	24.75	6.6	10,709	0.06%
2022/03/30	3	24.42	6	24.33	24.55	-3	10,805	-0.03%
2022/03/29	2	24.45	1	25.00	24.40	1	10,852	0.01%
2022/03/28	4	24.71	0	0.00	24.85	4	11,003	0.04%
2022/03/25	7	25.30	7	25.31	25.35	0	11,180	0.00%
2022/03/24	9	25.22	7.1	25.12	25.10	1.9	11,456	0.02%
2022/03/23	8	25.14	7	25.21	25.25	1	11,650	0.01%
2022/03/22	19.6	25.48	15	25.40	25.40	4.6	11,568	0.04%
2022/03/21	22	25.67	17	25.49	25.40	5	11,354	0.04%
2022/03/18	2	24.90	7.3	24.93	24.95	-5.3	10,931	-0.05%
2022/03/17	13	24.90	30	24.76	24.95	-17	11,058	-0.15%
2022/03/16	17.1	24.70	11	24.23	24.15	6.1	10,939	0.06%
2022/03/15	20	24.63	29	24.92	24.50	-9	10,857	-0.08%
2022/03/14	14	25.24	30	25.30	25.40	-16	10,860	-0.15%
2022/03/11	3	24.33	18	24.81	25.10	-15	10,681	-0.14%
2022/03/10	43	23.38	32	23.74	24.00	11	10,407	0.11%
2022/03/09	16	23.36	15	23.25	23.35	1	10,396	0.01%
2022/03/08	18	24.74	11	24.68	23.25	7	10,412	0.07%
2022/03/07	30	24.74	26.4	25.03	25.00	3.6	9,865	0.04%
2022/03/04	13	24.91	6	25.01	24.90	7	9,645	0.07%
2022/03/03	6	24.73	5.2	24.92	25.05	0.8	9,591	0.01%
2022/03/02	5	24.73	14	24.91	24.70	-9	9,623	-0.09%
2022/03/01	17	24.92	4	25.16	24.60	13	9,828	0.13%
2022/02/25	10	23.74	5.2	23.95	24.00	4.9	10,243	0.05%
2022/02/24	6	23.78	12	23.48	23.25	-6	10,445	-0.06%
2022/02/23	12	24.14	2	24.58	24.25	10	10,462	0.10%
2022/02/22	34.1	24.57	7	24.16	23.85	27.1	10,545	0.26%
2022/02/21	29.3	25.12	32	25.04	24.90	-2.7	10,367	-0.03%
2022/02/18	11	23.70	11	23.73	23.80	0	9,909	0.00%
2022/02/17	2	23.50	2	23.65	23.60	0	10,212	0.00%
2022/02/16	5	23.59	13	23.69	23.55	-8	10,371	-0.08%
2022/02/15	0	0.00	2	23.45	23.25	-2	10,743	-0.02%
2022/02/14	5	23.31	71	23.35	23.35	-66	11,581	-0.57%
2022/02/11	2.2	23.83	2	23.80	23.80	0.2	11,725	0.00%
2022/02/10	12	23.72	15	23.69	23.80	-3	12,069	-0.02%
2022/02/09	4	23.48	8	23.49	23.50	-4	12,812	-0.03%
2022/02/08	4	23.03	8	23.13	23.20	-4	12,835	-0.03%
2022/02/07	0	0.00	5	22.63	22.90	-5	12,956	-0.04%
2022/01/26	0	0.00	2	21.58	21.50	-2	13,038	-0.02%
2022/01/25	2	21.40	12	21.49	21.10	-10	13,177	-0.08%
2022/01/24	7	21.79	10	21.61	21.55	-3	13,247	-0.02%
2022/01/21	8	22.66	3	23.03	22.40	5	13,322	0.04%
2022/01/20	0	0.00	27	22.93	22.95	-27	13,369	-0.20%
2022/01/19	3	22.43	5	22.46	22.40	-2	13,390	-0.01%
2022/01/18	30	22.77	8	23.07	22.65	22	13,536	0.16%
2022/01/17	2	22.38	0.1	22.50	22.80	1.9	13,735	0.01%
2022/01/14	20	22.77	21	22.71	22.75	-1	14,336	-0.01%
2022/01/13	5	23.16	18.1	23.25	23.35	-13.1	14,550	-0.09%
2022/01/12	9.1	22.59	2	22.98	22.55	7.1	14,550	0.05%
2022/01/11	3	22.92	27	23.03	22.85	-24	14,562	-0.16%
2022/01/10	9	23.13	2	23.65	23.10	7	14,750	0.05%
2022/01/07	10	23.64	6	24.03	23.50	4	14,865	0.03%
2022/01/06	5	24.07	3.1	24.10	24.00	2	14,961	0.01%
2022/01/05	2	24.55	2.7	24.51	24.35	-0.7	15,153	0.00%
2022/01/04	2	24.68	2	24.50	24.55	0	15,404	0.00%
2022/01/03	5	24.96	0	0.00	24.80	5	15,625	0.03%
2021/12/30	0	0.00	1	25.35	25.30	-1	15,883	-0.01%
2021/12/29	0	0.00	2	25.35	25.30	-2	16,057	-0.01%
2021/12/28	3	25.05	3.2	25.18	25.05	-0.2	16,410	0.00%
2021/12/27	1	25.25	2	25.25	25.15	-1	16,882	-0.01%
2021/12/24	2	25.40	8	25.66	25.40	-6	17,204	-0.03%
2021/12/23	1	25.50	2	25.65	25.75	-1	17,581	-0.01%
2021/12/22	2	25.65	1	25.70	25.70	1	17,728	0.01%
2021/12/21	0	0.00	3	25.60	25.70	-3	17,674	-0.02%
2021/12/20	7	25.46	9	25.27	25.50	-2	17,575	-0.01%
2021/12/17	3	25.08	18	25.04	24.90	-15	17,442	-0.09%
2021/12/16	3	24.25	0	24.25	24.20	3	17,335	0.02%
2021/12/15	2	24.50	2	24.35	24.50	0	17,638	0.00%
2021/12/14	17	24.45	68.1	24.00	24.05	-51.1	17,799	-0.29%
2021/12/13	0	0.00	6	24.85	24.80	-6	17,831	-0.03%
2021/12/10	65	24.52	2	24.73	24.30	63	17,825	0.35%
2021/12/09	53	24.51	0	0.00	24.45	53	18,198	0.29%
2021/12/08	3	25.00	2	25.28	24.60	1	18,631	0.01%
2021/12/07	1	24.40	1	24.60	24.60	0	18,780	0.00%
2021/12/06	1	24.05	2	24.20	24.10	-1	18,890	-0.01%
2021/12/03	1	24.30	3	24.07	23.90	-2	19,060	-0.01%
2021/12/02	11	23.89	1	23.70	24.00	10	19,280	0.05%
2021/12/01	2	23.90	0	0.00	23.85	2	19,502	0.01%
2021/11/30	1	23.80	0.1	24.00	23.85	0.9	19,891	0.00%
2021/11/29	3	23.80	1	23.75	23.85	2	20,159	0.01%
2021/11/26	9	24.57	0	0.00	24.30	9	20,939	0.04%
2021/11/25	18	25.44	0	0.00	25.10	18	21,645	0.08%
2021/11/24	17	24.89	24	25.39	25.40	-7	22,205	-0.03%
2021/11/23	6	24.45	8.2	24.55	24.20	-2.2	22,685	-0.01%
2021/11/22	2	23.80	9	23.73	23.65	-7	23,119	-0.03%
2021/11/19	11.2	23.78	13	23.83	23.55	-1.8	23,230	-0.01%
2021/11/18	7.2	24.32	20	24.40	24.35	-12.9	23,455	-0.05%
2021/11/17	4	24.63	4	24.35	24.30	0	23,817	0.00%
2021/11/16	24	25.03	8.1	24.65	24.45	15.9	24,062	0.07%
2021/11/15	4	25.38	3	25.43	25.25	1	24,229	0.00%
2021/11/12	41	26.30	10	26.00	26.00	31	24,884	0.12%
2021/11/11	35	26.78	64	27.04	26.75	-29	25,148	-0.12%
2021/11/10	0	0.00	2	26.20	26.00	-2	24,732	-0.01%
2021/11/09	10	26.27	0	0.00	26.30	10	24,882	0.04%
2021/11/08	13	26.72	27	26.59	26.85	-14	24,932	-0.06%
2021/11/05	5	25.13	4	24.95	24.90	1	24,907	0.00%
2021/11/04	5.2	25.41	3	25.05	24.90	2.2	25,405	0.01%
2021/11/03	4	25.35	26.9	25.17	25.35	-22.9	25,735	-0.09%
2021/11/02	9	24.77	9	25.14	24.55	0	25,951	0.00%
2021/11/01	5	24.94	7	25.11	24.70	-2	26,293	-0.01%
2021/10/29	9	24.80	4	24.91	24.80	5	26,576	0.02%
2021/10/28	8	24.74	7	24.98	24.85	1	26,880	0.00%
2021/10/27	2	24.93	6.1	24.70	24.80	-4.1	27,377	-0.01%
2021/10/26	7	24.97	2.2	25.17	25.10	4.8	28,389	0.02%
2021/10/25	6	24.94	11	24.72	24.95	-5	28,888	-0.02%
2021/10/22	62	24.78	19	24.67	24.30	43	29,541	0.15%
2021/10/21	13.2	25.93	14	26.45	26.60	-0.8	29,637	0.00%
2021/10/20	14	26.10	20	25.83	25.65	-6	29,868	-0.02%
2021/10/19	9	26.13	3	26.12	25.90	6	30,540	0.02%
2021/10/18	14	25.86	12	25.88	26.00	2	31,591	0.01%
2021/10/15	12	26.41	36	26.30	26.45	-24	33,490	-0.07%
2021/10/14	15	26.02	14	26.06	26.10	1	35,622	0.00%
2021/10/13	5	25.83	9	26.32	25.45	-4	36,315	-0.01%
2021/10/12	6	26.16	10	25.88	25.75	-4	36,411	-0.01%
2021/10/08	1	27.40	4	26.70	26.75	-3	36,401	-0.01%
2021/10/07	13.1	26.83	18	27.58	27.50	-4.9	36,539	-0.01%
2021/10/06	18	27.64	6.7	27.83	27.15	11.3	36,742	0.03%
2021/10/05	17	26.84	8	27.00	27.80	9	37,206	0.02%
2021/10/04	40	27.63	3	27.48	26.30	37	37,152	0.10%
2021/10/01	42	29.42	0	0.00	28.70	42	37,148	0.11%
2021/09/30	12	29.79	27	30.00	30.50	-15	37,341	-0.04%
2021/09/29	3	29.18	3.1	28.92	29.15	-0.1	37,673	0.00%
2021/09/28	3	28.95	32	28.94	28.80	-29	40,602	-0.07%
2021/09/27	4	29.28	8	29.64	29.50	-4	45,209	-0.01%
2021/09/24	6.1	29.15	11	29.41	29.30	-4.9	50,723	-0.01%
2021/09/23	3	28.25	16	28.50	28.40	-13	51,548	-0.03%
2021/09/22	56	28.12	19	27.96	27.80	37	53,359	0.07%
2021/09/17	13	30.59	0	0.00	29.85	13	55,127	0.02%
2021/09/16	34	30.80	10	30.40	30.45	24	56,569	0.04%
2021/09/15	1	30.55	2	30.00	30.90	-1	58,020	0.00%
2021/09/14	16.1	30.73	10	31.00	30.60	6.1	60,030	0.01%
2021/09/13	4	31.76	16.2	31.78	31.95	-12.2	61,275	-0.02%
2021/09/10	29.1	31.15	36	30.90	30.85	-6.9	61,201	-0.01%
2021/09/09	1.2	30.95	5	30.66	31.00	-3.8	61,181	-0.01%
2021/09/08	9	30.39	6	29.83	29.75	3	61,596	0.00%
2021/09/07	23	30.57	15	30.27	30.30	8	62,033	0.01%
2021/09/06	5	31.53	46	31.53	31.20	-41	62,210	-0.07%
2021/09/03	2	32.58	24	31.89	31.30	-22	62,354	-0.04%
2021/09/02	29	32.16	19	31.51	31.25	10	62,488	0.02%
2021/09/01	55	33.09	34	33.42	32.50	21	62,508	0.03%
2021/08/31	32	32.88	14	32.72	32.70	18	62,339	0.03%
2021/08/30	36	32.47	22	33.01	32.35	14	62,160	0.02%
2021/08/27	65	32.20	16	32.16	32.35	49	62,004	0.08%
2021/08/26	1	32.50	14	32.86	33.55	-13	61,746	-0.02%
2021/08/25	1	30.40	0	0.00	30.50	1	62,734	0.00%
2021/08/24	4	30.25	8	30.38	30.75	-4	63,697	-0.01%
2021/08/23	18	30.34	5	31.00	30.40	13	66,660	0.02%
2021/08/20	12	29.54	0	0.00	29.75	12	67,728	0.02%
2021/08/19	19	29.78	21	30.34	29.30	-2	68,138	0.00%
2021/08/18	36	31.11	13	30.07	31.55	23	68,357	0.03%
2021/08/17	29	30.44	9	31.16	29.60	20	68,171	0.03%
2021/08/16	3	32.58	5	32.41	32.20	-2	68,123	0.00%
2021/08/13	6	33.73	3	33.92	33.25	3	68,637	0.00%
2021/08/12	12	34.13	10	33.69	34.65	2	69,245	0.00%
2021/08/11	20.1	33.85	22	33.32	33.05	-1.9	70,628	0.00%
2021/08/10	39	34.64	53	34.21	33.85	-14	70,863	-0.02%
2021/08/09	20	34.50	50.1	34.47	33.80	-30.1	71,352	-0.04%
2021/08/06	12.1	33.51	33	33.75	33.35	-20.9	72,107	-0.03%
2021/08/05	22.1	33.36	14	33.38	33.20	8.1	73,352	0.01%
2021/08/04	31.2	35.51	16	35.08	34.80	15.2	74,615	0.02%
2021/08/03	29	36.37	19	35.92	36.15	10	78,196	0.01%
2021/08/02	22	35.53	11.1	36.00	36.45	11	79,599	0.01%
2021/07/30	55	36.50	37.1	36.33	35.05	17.9	80,212	0.02%
2021/07/29	17	34.84	37	34.55	35.75	-20	81,024	-0.02%
2021/07/28	60	34.06	53	34.01	33.40	7	83,271	0.01%
2021/07/27	25	34.18	47	33.51	33.20	-22	84,456	-0.03%
2021/07/26	25.1	35.69	22	35.52	35.40	3.1	85,770	0.00%
2021/07/23	30.1	36.00	119.1	35.43	35.35	-89.1	87,716	-0.10%	大賣/
2021/07/22	31	35.37	27	35.15	34.65	4	87,398	0.00%
2021/07/21	117	39.31	125	39.07	36.80	-8	86,817	-0.01%	大買/大賣/
2021/07/20	142	38.92	49	38.99	38.55	93	85,356	0.11%	大買/
2021/07/19	26	39.24	51.3	39.75	40.70	-25.3	83,561	-0.03%
2021/07/16	8.1	37.04	8	37.13	37.25	0.1	84,223	0.00%
2021/07/15	46	36.08	21	35.29	36.80	25	84,820	0.03%
2021/07/14	14.1	33.39	22.4	34.31	33.70	-8.3	86,097	-0.01%
2021/07/13	48	36.41	19	35.48	35.35	29	87,028	0.03%
2021/07/12	27.1	38.61	38.2	38.72	38.50	-11.2	88,113	-0.01%
2021/07/09	36	36.76	10	36.42	36.45	26	88,341	0.03%
2021/07/08	25.1	35.61	10	35.82	36.45	15.1	89,611	0.02%
2021/07/07	12.1	34.31	11	34.39	34.20	1	90,100	0.00%
2021/07/06	25.1	35.76	56	35.86	35.45	-31	90,592	-0.03%
2021/07/05	96.1	39.12	105.7	38.77	38.05	-9.7	90,514	-0.01%	大賣/
2021/07/02	147.5	37.44	176	36.72	37.55	-28.6	88,370	-0.03%	大買/大賣/
2021/07/01	206.3	35.44	237	35.47	36.55	-30.7	84,005	-0.04%	大買/大賣/
2021/06/30	29	33.11	12.3	33.24	33.25	16.7	78,935	0.02%
2021/06/29	35	30.21	77.8	30.07	30.25	-42.8	78,221	-0.05%
2021/06/28	8	25.97	158.8	27.37	27.50	-150.7	76,282	-0.20%	大賣/鉅額交易
2021/06/25	147.2	25.34	131	25.40	25.00	16.2	74,177	0.02%	大買/大賣/
2021/06/24	138.1	24.93	190	24.90	24.70	-52	72,552	-0.07%	大買/大賣/
2021/06/23	115.1	25.03	75	24.47	23.75	40.1	70,919	0.06%	大買/
2021/06/22	7.1	23.93	52.4	24.18	24.30	-45.3	68,843	-0.07%
2021/06/21	6	22.57	6	22.18	22.10	0	67,145	0.00%
2021/06/18	6.2	23.20	3	23.43	23.10	3.2	66,742	0.00%
2021/06/17	21	23.41	122	23.73	23.20	-101	66,405	-0.15%	大賣/鉅額交易
2021/06/16	41.2	23.88	25	23.48	23.10	16.2	65,775	0.02%
2021/06/15	42	23.36	32	23.63	23.80	10	65,127	0.02%
2021/06/11	52	23.28	74.1	23.43	22.90	-22.1	64,654	-0.03%
2021/06/10	26	23.45	19	23.11	23.25	7	64,216	0.01%
2021/06/09	17.2	23.15	8	23.10	22.90	9.2	63,706	0.01%
2021/06/08	40	23.87	34	23.97	23.80	6	63,618	0.01%
2021/06/07	27	23.04	36	22.42	23.00	-9	62,950	-0.01%
2021/06/04	45	24.44	35	24.22	23.50	10	62,282	0.02%
2021/06/03	50	24.62	38	24.60	24.45	12	61,710	0.02%
2021/06/02	42	24.53	33	24.82	24.50	9	60,894	0.01%
2021/06/01	156	23.61	88	23.73	23.85	68	59,204	0.11%	大買/
2021/05/31	134	24.06	55.2	24.27	23.45	78.8	58,251	0.14%	大買/
2021/05/28	34	21.97	73	22.55	22.70	-39	55,125	-0.07%
2021/05/27	30.2	21.02	18	21.01	20.65	12.2	53,665	0.02%
2021/05/26	40	20.28	59	20.66	20.85	-19	52,913	-0.04%
2021/05/25	71	20.48	44	20.49	20.45	27	52,288	0.05%
2021/05/24	28	20.61	26	20.75	20.15	2	51,785	0.00%
2021/05/21	22	20.47	34	20.37	20.40	-12	51,592	-0.02%
2021/05/20	21	20.77	35	20.36	20.15	-14	50,742	-0.03%
2021/05/19	48	21.32	11	21.32	21.30	37	49,862	0.07%
2021/05/18	19	19.76	4	19.50	20.00	15	48,134	0.03%
2021/05/17	39	18.64	21	18.57	18.20	18	47,212	0.04%
2021/05/14	81	21.17	39	20.75	20.20	42	46,130	0.09%
2021/05/13	73	22.48	111.2	22.41	22.40	-38.2	44,853	-0.09%	大賣/
2021/05/12	83.4	25.22	136	26.62	24.85	-52.6	43,204	-0.12%	大賣/
2021/05/11	125	26.82	73.6	27.55	27.60	51.4	41,440	0.12%	大買/
2021/05/10	100	23.30	96.5	24.38	25.30	3.5	37,415	0.01%
2021/05/07	53	22.84	23	22.88	23.00	30	35,579	0.08%
2021/05/06	89.5	22.57	49	22.97	22.95	40.5	34,355	0.12%
2021/05/05	74	22.58	73	22.22	21.95	1	32,449	0.00%
2021/05/04	82	22.13	35.5	22.30	21.50	46.5	29,559	0.16%
2021/05/03	114	23.58	379.9	23.83	23.85	-265.9	27,541	-0.97%	大買/大賣/鉅額交易
2021/04/29	31	20.94	131.9	21.29	21.70	-100.9	25,745	-0.39%	大賣/
2021/04/28	13	19.85	6	19.63	19.75	7	23,293	0.03%
2021/04/27	332	20.26	11	20.30	20.25	321	22,893	1.40%	大買/鉅額交易
2021/04/26	6	20.23	23.9	20.22	20.60	-17.9	22,344	-0.08%
2021/04/23	21	19.47	18	19.46	19.55	3	21,722	0.01%
2021/04/22	136.1	20.81	118.8	20.89	20.05	17.3	21,303	0.08%	大買/大賣/
2021/04/21	57	19.86	40	19.98	19.90	17	19,815	0.09%
2021/04/20	80.9	19.59	131	19.46	19.85	-50.1	18,936	-0.26%	大賣/
2021/04/19	26	19.72	20.1	20.15	20.20	5.9	17,592	0.03%
2021/04/16	55	18.18	103.3	17.97	18.40	-48.3	16,366	-0.30%	大賣/
2021/04/15	7	17.28	59	17.22	17.20	-52	15,111	-0.34%
2021/04/14	32	16.78	137.2	16.89	16.95	-105.2	14,494	-0.73%	大賣/鉅額交易
2021/04/13	18	16.71	27.3	16.66	16.35	-9.3	13,236	-0.07%
2021/04/12	113	15.82	187.6	16.38	16.65	-74.6	13,078	-0.57%	大買/大賣/
2021/04/09	75	15.17	19	15.14	15.15	56	12,276	0.46%
2021/04/08	25	15.13	19.3	15.08	15.15	5.7	11,717	0.05%
2021/04/07	0	0.00	5	14.10	14.30	-5	11,170	-0.04%
2021/04/06	21	14.14	5	14.30	14.40	16	11,169	0.14%
2021/04/01	5	13.52	52	13.55	13.65	-47	10,938	-0.43%
2021/03/29	4	13.25	2	13.30	13.15	2	10,974	0.02%
2021/03/26	0	0.00	22	13.24	13.15	-22	11,896	-0.18%
2021/03/25	4	13.15	0	0.00	13.10	4	13,016	0.03%
2021/03/24	3	13.22	0	0.00	13.20	3	13,110	0.02%
2021/03/23	4	13.36	0	0.00	13.30	4	13,418	0.03%
2021/03/22	2	13.35	3.2	13.36	13.55	-1.2	13,857	-0.01%
2021/03/18	0	0.00	5	13.35	13.25	-5	15,350	-0.03%
2021/03/17	0	0.00	10	13.33	13.25	-10	15,783	-0.06%
2021/03/16	5	13.30	0	0.00	13.40	5	16,480	0.03%
2021/03/15	0	0.00	29	13.64	13.60	-29	16,525	-0.18%
2021/03/12	20	13.75	8	13.69	13.60	12	16,507	0.07%
2021/03/11	1	13.45	10	13.40	13.45	-9	16,296	-0.06%
2021/03/10	0	0.00	2	13.25	13.40	-2	16,374	-0.01%
2021/03/09	7	13.66	7	13.40	13.40	0	16,511	0.00%
2021/03/08	0	0.00	9	13.34	13.25	-9	16,446	-0.05%
2021/03/05	22	13.16	0	0.00	13.00	22	16,642	0.13%
2021/03/04	6	13.55	23	13.45	13.40	-17	17,215	-0.10%
2021/03/03	2	13.50	39	13.42	13.45	-37	17,626	-0.21%
2021/03/02	0	0.00	1	13.05	13.00	-1	17,454	-0.01%
2021/02/26	1	13.00	0	13.10	13.15	1	17,763	0.01%
2021/02/25	30	13.07	0	0.00	13.20	30	18,144	0.17%
2021/02/24	14	12.98	2	12.90	12.90	12	19,110	0.06%
2021/02/23	97	13.34	2	13.25	13.30	95	19,086	0.50%
2021/02/22	29	12.78	16	12.76	12.95	13	18,969	0.07%
2021/02/19	2	12.55	50	12.55	12.60	-48	18,884	-0.25%
2021/02/18	0	0.00	2.7	12.58	12.60	-2.7	18,979	-0.01%
2021/02/17	106	12.04	0.1	12.00	12.05	105.9	18,893	0.56%	大買/鉅額交易
2021/02/05	1	11.65	0	0.00	11.55	1	18,769	0.01%
2021/02/04	1	11.65	0	0.00	11.70	1	18,775	0.01%
2021/02/03	5	11.70	0	0.00	11.65	5	18,835	0.03%
2021/02/02	20	11.75	0	0.00	11.85	20	18,830	0.11%
2021/01/29	1	11.50	0	0.00	11.35	1	18,763	0.01%
2021/01/26	0	0.00	8	11.84	11.85	-8	18,747	-0.04%
2021/01/25	31	12.15	2	12.03	12.05	29	18,732	0.15%
2021/01/22	2	12.05	7.1	11.97	12.00	-5.1	18,675	-0.03%
2021/01/21	0	0.00	2	11.70	11.45	-2	18,457	-0.01%
2021/01/20	1	11.75	0	0.00	11.50	1	18,482	0.01%
2021/01/18	3	11.95	2.1	11.76	12.05	0.9	18,683	0.01%
2021/01/15	63	12.35	14	12.22	12.20	49	18,587	0.26%
2021/01/14	0	0.00	1	12.90	12.80	-1	18,437	-0.01%
2021/01/13	26	12.73	3	12.55	12.75	23	18,351	0.13%
2021/01/12	8.5	12.61	18	12.67	12.50	-9.5	18,285	-0.05%
2021/01/11	3	13.22	0	0.00	13.25	3	18,088	0.02%
2021/01/08	3	13.58	5	13.69	13.55	-2	18,065	-0.01%
2021/01/07	13	13.63	18.1	13.56	13.70	-5.1	18,111	-0.03%
2021/01/06	28	13.94	21	13.35	13.25	7	18,200	0.04%
2021/01/05	28	14.09	23.3	14.16	14.00	4.8	17,855	0.03%
2021/01/04	3	13.70	11	13.87	13.85	-8	17,010	-0.05%
2020/12/31	5	13.34	13	13.53	13.60	-8	16,754	-0.05%
2020/12/30	33.1	13.76	31.6	13.62	13.50	1.5	16,539	0.01%
2020/12/29	12	13.23	29	13.32	13.25	-17	16,052	-0.11%
2020/12/28	14	13.22	5	13.15	12.95	9	15,631	0.06%
2020/12/25	14	13.39	14	13.37	13.35	0	15,261	0.00%
2020/12/24	2	13.40	5	13.35	13.35	-3	15,133	-0.02%
2020/12/23	34	13.21	20	13.20	13.35	14	14,991	0.09%
2020/12/22	83	14.17	98	13.83	13.30	-15	14,735	-0.10%
2020/12/21	51	13.99	34	14.15	14.15	17	13,800	0.12%
2020/12/18	3	13.35	119	13.11	13.30	-116	12,715	-0.91%	大賣/鉅額交易
2020/12/17	60	13.30	21	13.10	13.10	39	12,521	0.31%
2020/12/16	107	13.37	42	13.30	13.30	65	12,200	0.53%	大買/
2020/12/15	58	13.15	108	13.49	13.45	-50	11,757	-0.43%	大賣/
2020/12/14	14	12.44	26	12.65	12.65	-12	10,423	-0.12%
2020/12/11	26	12.52	27	12.52	12.50	-1	10,259	-0.01%
2020/12/10	9	12.44	21	12.56	12.35	-12	9,824	-0.12%
2020/12/09	1	11.95	0.5	11.85	11.90	0.5	9,125	0.01%
2020/12/08	1	11.95	0.5	11.80	11.85	0.5	9,192	0.01%
2020/12/07	1	11.85	5	11.79	11.85	-4	9,261	-0.04%
2020/12/04	3	11.90	1	11.80	11.95	2	9,485	0.02%
2020/12/03	117	11.82	0	0.00	11.75	117	9,472	1.24%	大買/鉅額交易
2020/12/02	2	11.90	0	0.00	11.75	2	9,566	0.02%
2020/12/01	3	11.90	82	11.99	12.00	-79	9,580	-0.82%
2020/11/30	32	12.32	9	12.29	12.25	23	9,583	0.24%
2020/11/27	12	11.68	39	11.69	11.80	-27	9,111	-0.30%
2020/11/26	8	11.22	10.5	11.20	11.25	-2.5	8,551	-0.03%
2020/11/25	11	11.35	44	11.66	11.30	-33	8,472	-0.39%
2020/11/24	71	11.03	0	0.00	11.10	71	8,124	0.87%
2020/11/23	64	11.29	44	10.96	11.60	20	7,688	0.26%
2020/11/20	18	10.61	0	0.00	10.65	18	6,650	0.27%
2020/11/19	0	0.00	1	10.70	10.60	-1	6,558	-0.02%
2020/11/17	1	10.50	1	10.80	10.50	0	6,708	0.00%
2020/11/16	3	10.50	0	0.00	10.50	3	6,754	0.04%
2020/11/12	1	10.55	0	0.00	10.65	1	6,681	0.01%
2020/11/11	0	0.00	23	10.68	10.75	-23	6,642	-0.35%
2020/11/10	1	10.45	0	0.00	10.40	1	6,546	0.02%
2020/11/09	10	10.35	2	10.40	10.35	8	6,499	0.12%
2020/11/05	20	10.30	7	10.35	10.30	13	6,468	0.20%
2020/11/04	8	10.50	1	10.25	10.20	7	6,430	0.11%
2020/10/30	1	10.20	0	0.00	10.15	1	6,328	0.02%
2020/10/29	0	0.00	1	10.40	10.40	-1	6,284	-0.02%
2020/10/28	0	0.00	1	10.75	10.55	-1	6,238	-0.02%
2020/10/27	10	10.90	16.2	10.86	10.85	-6.2	6,132	-0.10%
2020/10/23	0	0.00	2	10.40	10.40	-2	5,701	-0.04%
2020/10/21	13	10.32	0	0.00	10.50	13	5,685	0.23%
2020/10/20	1	10.40	1	10.35	10.30	0	5,677	0.00%
2020/10/19	1	10.55	0	0.00	10.60	1	5,645	0.02%
2020/10/16	8	10.62	0	0.00	10.55	8	5,602	0.14%
2020/10/15	13	10.89	19	11.10	11.00	-6	5,503	-0.11%
2020/10/14	0.1	10.70	3	10.58	10.75	-2.9	5,112	-0.06%
2020/10/13	0	0.00	10	9.84	9.81	-10	4,734	-0.21%
2020/10/08	0	0.00	10	9.98	10.05	-10	4,749	-0.21%
2020/10/06	2	10.00	1	10.00	9.98	1	4,709	0.02%
2020/09/30	10	9.55	0	0.00	9.81	10	4,689	0.21%
2020/09/28	10	9.60	2	9.59	9.60	8	4,628	0.17%
2020/09/24	11	9.56	10	9.82	9.50	1	4,582	0.02%
2020/09/23	11	10.10	15	10.09	10.10	-4	4,509	-0.09%
2020/09/22	12	10.00	0	0.00	9.99	12	4,446	0.27%
2020/09/21	2	10.28	1	10.60	10.30	1	4,371	0.02%
2020/09/16	1	10.40	0	0.00	10.40	1	4,208	0.02%
2020/09/14	1	10.60	0	0.00	10.50	1	4,106	0.02%
2020/09/11	15	10.94	4	10.95	10.55	11	4,046	0.27%
2020/09/10	10	10.90	3	10.77	10.80	7	3,856	0.18%
2020/09/09	5	10.73	7	10.68	11.00	-2	3,700	-0.05%
2020/09/08	2	10.80	2	10.55	10.30	0	3,375	0.00%
2020/09/07	37	10.62	9	10.78	10.80	28	3,241	0.86%
2020/09/04	40	10.50	20	10.55	10.60	20	2,971	0.67%
2020/09/03	8	10.39	4	10.10	10.75	4	2,767	0.14%
2020/09/02	0	0.00	24.6	10.01	10.10	-24.6	2,465	-1.00%
2020/09/01	5	9.76	0	0.00	9.81	5	2,395	0.21%
2020/08/31	0	0.00	2	9.52	9.50	-2	2,289	-0.09%
2020/08/28	0	0.00	3	9.56	9.38	-3	2,239	-0.13%
2020/08/27	17	9.47	4	9.44	9.44	13	2,185	0.59%
2020/08/26	1	9.38	2	9.38	9.39	-1	2,152	-0.05%
2020/08/25	1	9.30	2	9.46	9.44	-1	2,101	-0.05%
2020/08/24	9	9.48	5	9.49	9.41	4	2,060	0.19%
2020/08/21	9	9.73	6	9.77	9.97	3	1,988	0.15%
2020/08/20	11	9.21	10	9.24	9.10	1	1,643	0.06%
2020/08/17	0	0.00	1	8.68	8.71	-1	1,405	-0.07%
2020/08/14	0	0.00	4	8.58	8.62	-4	1,400	-0.29%
2020/08/12	5	8.68	0	0.00	8.70	5	1,404	0.36%
2020/08/11	0	0.00	1	8.58	8.59	-1	1,384	-0.07%
2020/08/10	1	8.58	0	0.00	8.58	1	1,390	0.07%
2020/08/05	0	0.00	0.1	8.53	8.57	-0.1	1,411	-0.01%
2020/08/03	1	8.28	0	0.00	8.28	1	1,398	0.07%
2020/07/28	2	8.29	1	8.49	8.28	1	1,423	0.07%
2020/07/27	1	8.55	11	8.53	8.48	-10	1,413	-0.71%
2020/07/24	0	0.00	2	8.79	8.69	-2	1,402	-0.14%
2020/07/23	3	8.82	0	0.00	8.79	3	1,394	0.22%
2020/07/21	0	0.00	1	8.77	8.75	-1	1,400	-0.07%
2020/07/17	0	0.00	6	8.86	8.69	-6	1,382	-0.43%
2020/07/16	10	8.94	0	0.00	8.85	10	1,392	0.72%
2020/07/15	6	8.65	0	0.00	8.73	6	1,376	0.44%
2020/07/09	0	0.00	0.1	8.68	8.68	-0.1	1,436	-0.01%
2020/06/29	2	8.55	0	0.00	8.58	2	1,621	0.12%
2020/06/22	0	0.00	30	8.76	8.74	-30	1,618	-1.85%
2020/06/18	0	0.00	10	8.68	8.72	-10	1,620	-0.62%
2020/06/12	0	0.00	3	8.48	8.55	-3	1,721	-0.17%
2020/06/08	42	8.98	7	9.01	8.98	35	1,825	1.92%
2020/06/01	0	0.00	4	8.37	8.37	-4	1,724	-0.23%
2020/05/29	0	0.00	1	8.44	8.32	-1	1,725	-0.06%
2020/05/28	6	8.66	1	8.59	8.62	5	1,704	0.29%
2020/05/25	4	8.34	0	0.00	8.34	4	1,612	0.25%
2020/05/21	2	8.45	10	8.43	8.45	-8	1,612	-0.50%
2020/05/20	0	0.00	1	8.40	8.40	-1	1,611	-0.06%
2020/05/14	1	8.38	0	0.00	8.33	1	1,577	0.06%
2020/05/13	0	0.00	1.7	8.56	8.54	-1.7	1,568	-0.11%
2020/05/08	3	8.62	0	0.00	8.66	3	1,546	0.19%
2020/04/27	2	8.77	0	0.00	8.77	2	1,527	0.13%
2020/04/22	0	0.00	1	8.62	8.70	-1	1,507	-0.07%
2020/04/21	1	8.60	0	0.00	8.62	1	1,496	0.07%
2020/04/20	5	8.85	0	0.00	8.82	5	1,470	0.34%
2020/04/10	0	0.00	1.6	9.05	8.92	-1.6	1,313	-0.12%
2020/04/09	2	8.61	0	0.00	8.61	2	1,214	0.16%
2020/04/08	0	0.00	0.5	7.83	7.83	-0.5	1,186	-0.04%
2020/03/30	0	0.00	20	7.80	7.82	-20	1,149	-1.74%
2020/03/25	2	7.97	0	0.00	7.94	2	1,183	0.17%
2020/03/23	0	0.00	2	7.90	7.87	-2	1,163	-0.17%
2020/03/19	0	0.00	0.2	7.65	7.65	-0.2	1,133	-0.02%
2020/03/17	3	8.03	3	7.98	8.04	0	1,024	0.00%
2020/03/16	1	8.39	0	0.00	8.35	1	978	0.10%
2020/03/12	2	8.86	1	8.92	8.75	1	878	0.11%
2020/03/11	1	8.94	0	0.00	9.00	1	853	0.12%
2020/03/10	1	9.00	0	0.00	8.94	1	836	0.12%
2020/02/27	2	9.08	0	0.00	9.07	2	782	0.26%
2020/02/26	1	9.08	0	0.00	9.13	1	792	0.13%
2020/02/25	4	9.10	0	0.00	9.14	4	791	0.51%
2020/02/24	1	9.17	0	0.00	9.19	1	792	0.13%
2020/02/21	0	0.00	35	9.20	9.24	-35	802	-4.36%
2020/02/20	1	9.22	10	9.22	9.23	-9	796	-1.13%
2020/02/13	2	9.21	0	0.00	9.20	2	818	0.24%
2020/02/11	0	0.00	10	9.18	9.18	-10	819	-1.22%
2020/02/10	0	0.00	0.8	9.13	9.14	-0.8	820	-0.09%
2020/02/04	2	9.10	0	0.00	9.11	2	873	0.23%
2020/02/03	1	9.04	0	0.00	9.05	1	866	0.12%
2020/01/30	0	0.00	10	9.10	9.02	-10	852	-1.17%
2020/01/17	0	9.21	2	9.23	9.24	-2	808	-0.25%
2020/01/16	0	0.00	10	9.20	9.21	-10	811	-1.23%
2020/01/15	0	0.00	10	9.16	9.19	-10	811	-1.23%
2020/01/14	1	9.21	0	0.00	9.16	1	815	0.12%
2020/01/09	0	0.00	0.1	9.22	9.19	-0.1	861	-0.01%
2020/01/06	1	9.32	0	0.00	9.29	1	872	0.11%
2019/12/27	0	0.00	1	9.25	9.25	-1	850	-0.12%
2019/12/25	2	9.15	0	0.00	9.19	2	846	0.24%
2019/12/13	0	0.00	22	9.09	9.11	-22	810	-2.72%
2019/12/12	10	9.12	0	0.00	9.08	10	806	1.24%
2019/12/09	0	0.00	0.1	9.18	9.18	-0.1	803	-0.01%
2019/11/27	10.2	9.37	1	9.40	9.39	9.2	820	1.12%
2019/11/26	0	0.00	1	9.32	9.39	-1	817	-0.12%
2019/11/25	7	9.26	20	9.28	9.32	-13	807	-1.61%
2019/11/15	0.3	9.09	0	0.00	9.10	0.3	801	0.04%
2019/11/08	0	0.00	10	9.22	9.22	-10	798	-1.25%
2019/11/05	5	9.30	0	0.00	9.26	5	807	0.62%
2019/10/31	0	0.00	5	9.11	9.11	-5	780	-0.64%
2019/10/24	0	0.00	1	9.13	9.13	-1	789	-0.13%
2019/10/23	0	0.00	1	9.12	9.08	-1	788	-0.13%
2019/10/02	20	9.15	0	0.00	9.17	20	728	2.74%
2019/09/16	0	0.00	0.6	9.25	9.26	-0.6	696	-0.09%
2019/08/23	1	9.09	0	0.00	9.09	1	686	0.15%
2019/08/22	0	0.00	9	9.12	9.14	-9	697	-1.29%
2019/08/21	2	9.08	0	0.00	9.13	2	735	0.27%
2019/08/06	0.3	8.88	0	0.00	8.92	0.3	769	0.04%
2019/08/05	2	8.88	0	0.00	8.93	2	768	0.26%
2019/07/11	4	9.15	0	0.00	9.18	4	890	0.45%
2019/07/03	1	9.18	0	0.00	9.16	1	956	0.10%
2019/06/21	0.2	9.18	0	0.00	9.20	0.2	1,004	0.02%
2019/06/20	0.1	9.23	0	0.00	9.27	0.1	1,002	0.01%
2019/05/23	0.3	9.28	0	0.00	9.28	0.3	1,142	0.03%
2019/05/21	4	9.32	3	9.36	9.38	1	1,146	0.09%
2019/03/28	1	9.95	0	0.00	9.98	1	1,208	0.08%
2019/03/13	0	0.00	4	10.20	10.25	-4	1,536	-0.26%
2019/03/05	0	0.00	3	10.05	10.05	-3	2,114	-0.14%
2019/03/04	3	10.00	0	0.00	10.05	3	2,221	0.14%
2019/02/25	0	10.20	0	0.00	10.20	0	2,408	0.00%
2019/02/21	3	9.96	0	0.00	9.94	3	2,315	0.13%
2019/02/20	0	0.00	2	9.95	10.00	-2	2,321	-0.09%
2019/02/12	2	9.98	0	0.00	9.97	2	2,351	0.09%
2019/01/28	4	10.10	0	0.00	10.10	4	2,340	0.17%
2019/01/24	0	0.00	1	9.91	9.97	-1	2,281	-0.04%
2019/01/21	0	0.00	12	9.89	9.87	-12	2,291	-0.52%
2019/01/17	0	0.00	6	9.87	9.86	-6	2,321	-0.26%
2019/01/16	3	9.94	2	9.88	9.80	1	2,338	0.04%
2019/01/15	3	9.98	0	0.00	9.94	3	2,338	0.13%
2019/01/14	0	0.00	1	9.98	9.95	-1	2,346	-0.04%
2019/01/09	0	0.00	2	10.10	10.10	-2	2,369	-0.08%
2019/01/07	0	0.00	0.3	10.10	10.00	-0.3	2,386	-0.01%
2018/12/26	1	9.97	1	9.99	9.99	0	2,499	0.00%
2018/12/24	0	0.00	2	10.25	10.25	-2	2,469	-0.08%
2018/12/22	0	0.00	6	10.30	10.25	-6	2,481	-0.24%
2018/12/21	8	10.18	0	0.00	10.05	8	2,496	0.32%
2018/12/20	0	0.00	8	10.08	10.05	-8	2,440	-0.33%
2018/12/19	1	10.00	1	10.10	10.00	0	2,432	0.00%
2018/12/18	2	10.25	0	0.00	10.10	2	2,454	0.08%
2018/12/14	1	10.50	0	0.00	10.45	1	2,417	0.04%
2018/12/13	6	10.60	1	10.60	10.65	5	2,408	0.21%
2018/12/12	0	0.00	4	10.60	10.65	-4	2,381	-0.17%
2018/12/10	1	10.60	0.2	10.60	10.65	0.8	2,347	0.03%
2018/12/07	15	10.88	10	10.70	10.70	5	2,308	0.22%
2018/12/05	11	11.18	3	10.85	10.85	8	2,158	0.37%
2018/12/04	0	0.00	7	10.29	10.40	-7	1,841	-0.38%
2018/12/03	5	10.15	0.3	10.15	10.15	4.7	1,818	0.26%
2018/11/30	0	0.00	1	10.45	9.75	-1	1,768	-0.06%
2018/11/28	2	10.60	0	0.00	10.55	2	1,667	0.12%
2018/11/09	0	0.00	0.1	9.40	9.38	-0.1	1,293	-0.01%
2018/11/07	1	9.39	0	0.00	9.39	1	1,310	0.08%
2018/10/04	0	0.00	0.1	10.65	10.25	-0.1	1,175	-0.01%
2018/10/01	2	10.60	0	0.00	10.55	2	1,159	0.17%
2018/09/27	0	0.00	2	10.45	10.40	-2	1,081	-0.18%
2018/09/25	2	10.55	0	0.00	10.45	2	1,080	0.19%
2018/09/21	0.1	10.40	0	0.00	10.40	0.1	1,040	0.01%
2018/09/12	0	0.00	0.3	10.10	10.10	-0.3	1,051	-0.03%
2018/09/07	1	10.10	0	0.00	10.10	1	1,095	0.09%
2018/09/04	1	10.10	0	0.00	10.15	1	1,098	0.09%
2018/08/30	1	10.20	0	0.00	10.20	1	1,127	0.09%
2018/08/16	0	0.00	0.1	10.35	10.40	-0.1	1,155	-0.01%
2018/08/08	0.1	10.70	0	0.00	10.70	0.1	1,248	0.01%
2018/08/02	0	0.00	0.3	10.45	10.45	-0.3	1,234	-0.02%
2018/07/26	0	0.00	10	10.70	10.75	-10	1,285	-0.78%
2018/07/17	0	0.00	3	10.60	10.75	-3	1,367	-0.22%
2018/07/13	0.8	10.50	0	0.00	10.50	0.8	1,321	0.06%
2018/07/11	0.3	10.45	0	0.00	10.45	0.3	1,351	0.02%
2018/07/10	3	10.35	0	0.00	10.35	3	1,356	0.22%
2018/07/09	0	0.00	5	10.20	10.30	-5	1,363	-0.37%
2018/07/06	1	10.15	0	0.00	10.15	1	1,363	0.07%
2018/06/21	2	10.45	0	0.00	10.55	2	1,515	0.13%
2018/06/20	0	0.00	1	10.55	10.55	-1	1,536	-0.07%
2018/06/05	0	0.00	1	10.30	10.30	-1	1,617	-0.06%
2018/05/31	1	10.10	0	0.00	10.15	1	1,646	0.06%
2018/05/23	1	10.20	0	0.00	10.15	1	1,806	0.06%
2018/05/22	1	10.25	0	0.00	10.25	1	1,788	0.06%
2018/05/16	1	10.15	0	0.00	10.20	1	1,818	0.05%
2018/04/23	10	10.60	0	0.00	10.40	10	2,128	0.47%
2018/04/19	1	10.45	0	0.00	10.45	1	2,193	0.05%
2018/04/10	0	10.85	0	0.00	10.75	0	3,199	0.00%
2018/03/31	2	10.75	2	10.80	10.75	0	3,761	0.00%
2018/03/30	3	10.90	11	10.90	10.95	-8	3,941	-0.20%
2018/03/23	1	10.75	0	0.00	10.75	1	3,938	0.03%
2018/03/22	1	10.95	0	0.00	10.95	1	3,922	0.03%
2018/03/19	2	10.95	0	0.00	10.95	2	3,891	0.05%
2018/03/09	0	0.00	0.1	11.00	11.00	-0.1	3,879	0.00%
2018/03/08	0	0.00	2	10.95	10.95	-2	3,870	-0.05%
2018/03/05	5	11.20	0	0.00	10.95	5	3,876	0.13%
2018/02/23	1	11.50	0	0.00	11.50	1	3,780	0.03%
2018/02/21	0	0.00	1	11.30	11.35	-1	3,814	-0.03%
2018/02/08	0	0.00	1	10.85	10.95	-1	3,798	-0.03%
2018/02/07	1	10.95	0	0.00	10.95	1	3,800	0.03%
2018/02/06	1	10.80	10	11.00	10.90	-9	3,862	-0.23%
2018/02/05	1	11.25	0	0.00	11.30	1	3,783	0.03%
2018/02/02	10	11.60	0	0.00	11.55	10	3,761	0.27%
2018/02/01	0.3	11.60	0	0.00	11.55	0.3	3,770	0.01%
2018/01/29	10	11.65	0	0.00	11.65	10	3,761	0.27%
2018/01/22	0.9	11.75	5	11.75	11.75	-4.1	3,762	-0.11%
2018/01/17	0	0.00	10	11.93	11.90	-10	3,771	-0.27%
2018/01/15	0	0.00	188	11.85	11.80	-188	3,788	-4.96%	大賣/鉅額交易
2018/01/10	5	12.20	0	0.00	12.15	5	3,660	0.14%
2018/01/05	2	12.20	0.1	12.20	12.20	1.9	3,510	0.05%
2018/01/04	0	0.00	2	12.73	12.40	-2	3,363	-0.06%
2018/01/03	0	0.00	1	12.55	12.55	-1	2,923	-0.03%
2018/01/02	190	12.35	12	12.29	12.25	178	2,733	6.51%	大買/鉅額交易