燁輝 (2023)-合庫-高雄券商分點個股進出

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
15.20
漲跌
▼0.05
漲幅
-0.33%
成交量
1,950張
產業
上市鋼鐵類股
790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

燁輝 (2023)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/24	5	15.10	0	0.00	15.20	5	2,030	0.25%
2024/04/22	2.2	15.19	0	0.00	15.25	2.2	2,064	0.11%
2024/04/19	2.3	15.78	4	15.48	15.25	-1.7	2,055	-0.08%
2024/04/18	5	15.65	0	0.00	15.60	5	2,026	0.25%
2024/04/17	2	15.05	0	0.00	15.15	2	2,009	0.10%
2024/04/16	17	15.07	118	15.10	15.15	-101	2,030	-4.97%	大賣/鉅額交易
2024/04/11	2	15.78	0.6	15.85	15.75	1.4	2,071	0.07%
2024/04/10	0	0.00	3	16.25	16.00	-3	2,069	-0.14%
2024/04/09	144	16.54	30.2	16.61	16.65	113.8	2,022	5.63%	大買/鉅額交易
2024/04/08	0	0.00	1	15.75	15.65	-1	1,834	-0.05%
2024/04/03	1	15.40	1	15.60	15.30	0	1,824	0.00%
2024/04/02	1	15.10	1.1	15.15	15.15	-0.1	1,805	0.00%
2024/03/29	11	15.15	0	0.00	15.15	11	1,897	0.58%
2024/03/28	1	15.40	2	15.40	15.25	-1	2,123	-0.05%
2024/03/26	0	0.00	7.4	15.35	15.30	-7.4	2,294	-0.32%
2024/03/25	1	15.45	2	15.40	15.40	-1	2,476	-0.04%
2024/03/22	2	15.40	1	15.45	15.50	1	2,764	0.04%
2024/03/21	0	0.00	1	15.25	15.35	-1	3,687	-0.03%
2024/03/15	0	0.00	2.2	15.27	15.00	-2.2	3,988	-0.06%
2024/03/14	2	15.38	2	15.38	15.25	0	3,981	0.00%
2024/03/13	2	15.10	0	0.00	15.15	2	3,977	0.05%
2024/03/12	6	15.19	0	0.00	15.25	6	4,002	0.15%
2024/03/11	3	15.15	4	15.10	15.20	-1	4,013	-0.02%
2024/03/08	1	15.00	2	15.00	15.10	-1	4,042	-0.02%
2024/03/07	0	0.00	3	15.28	15.35	-3	4,008	-0.07%
2024/03/06	0.7	15.30	0	0.00	15.30	0.7	4,013	0.02%
2024/03/05	0	0.00	2	15.38	15.35	-2	4,032	-0.05%
2024/03/04	7	15.34	0	0.00	15.30	7	4,047	0.17%
2024/02/29	0	0.00	1	15.30	15.25	-1	4,104	-0.02%
2024/02/27	21	15.22	1	15.30	15.30	20	4,147	0.48%
2024/02/26	0	0.00	10	15.55	15.40	-10	4,191	-0.24%
2024/02/23	7	15.69	2.3	15.64	15.40	4.7	4,391	0.11%
2024/02/22	4	15.95	0	0.00	15.90	4	4,518	0.09%
2024/02/20	1	16.00	1	15.80	15.90	0	4,516	0.00%
2024/02/19	1.2	15.86	1.1	15.99	16.00	0.1	4,573	0.00%
2024/02/16	10	15.65	1	15.70	15.75	9	4,579	0.20%
2024/02/15	2	15.30	0	0.00	15.45	2	4,560	0.04%
2024/02/05	1	15.15	0	0.00	15.25	1	4,552	0.02%
2024/02/02	5	15.30	0	0.00	15.25	5	4,536	0.11%
2024/01/30	10	15.58	0	0.00	15.50	10	4,510	0.22%
2024/01/29	15	15.62	0	0.00	15.75	15	4,506	0.33%
2024/01/26	7	15.71	5	15.65	15.75	2	4,510	0.04%
2024/01/24	2.3	15.99	4	16.10	15.80	-1.7	4,506	-0.04%
2024/01/19	1	15.50	0	0.00	15.60	1	4,504	0.02%
2024/01/16	4	15.84	0	0.00	15.80	4	4,510	0.09%
2024/01/15	3	16.37	0	0.00	16.35	3	4,498	0.07%
2024/01/12	1.1	16.31	0	0.00	16.30	1.1	4,505	0.02%
2024/01/11	6.9	16.45	0	0.00	16.40	6.9	4,510	0.15%
2024/01/10	13	16.77	0	0.00	16.70	13	4,553	0.29%
2024/01/09	16	17.19	1	17.45	17.10	15	4,523	0.33%
2024/01/08	3	18.10	0	0.00	17.80	3	4,459	0.07%
2024/01/05	0	0.00	4	17.85	18.05	-4	4,453	-0.09%
2024/01/04	2	17.85	2	17.85	17.80	0	4,435	0.00%
2024/01/03	7	17.65	0	0.00	17.65	7	4,430	0.16%
2024/01/02	2	17.93	0	0.00	17.95	2	4,399	0.05%
2023/12/29	1	17.85	0	0.00	17.85	1	4,381	0.02%
2023/12/28	2	17.80	0	0.00	17.75	2	4,395	0.05%
2023/12/27	11.3	18.00	10	18.00	17.95	1.3	4,334	0.03%
2023/12/25	3	18.67	6	19.00	18.05	-3	4,275	-0.07%
2023/12/21	1	18.45	3	18.50	18.45	-2	4,017	-0.05%
2023/12/20	10	18.30	2	18.30	18.05	8	3,882	0.21%
2023/12/19	28	17.94	3	17.75	18.00	25	3,694	0.68%
2023/12/18	16	19.15	44	18.83	18.20	-28	3,404	-0.82%
2023/12/15	8	17.98	46.9	18.56	18.60	-38.9	2,465	-1.58%
2023/12/12	0	0.00	1	16.90	16.85	-1	2,136	-0.05%
2023/12/08	2	16.90	0	0.00	16.95	2	2,125	0.09%
2023/12/07	3	17.10	4	16.98	16.95	-1	2,107	-0.05%
2023/12/05	0	0.00	13	17.21	17.25	-13	2,070	-0.63%
2023/12/04	0	0.00	10	17.25	17.15	-10	2,043	-0.49%
2023/11/30	8	16.61	0	0.00	16.60	8	1,976	0.40%
2023/11/29	4	16.68	1	16.75	16.65	3	1,977	0.15%
2023/11/28	0	0.00	1	17.10	17.00	-1	1,952	-0.05%
2023/11/27	10	17.10	5	16.95	16.90	5	1,934	0.26%
2023/11/24	10	17.00	0.1	17.05	17.00	9.9	1,883	0.53%
2023/11/22	16	16.95	6	16.84	16.65	10	1,755	0.57%
2023/11/21	1	16.55	12	16.46	16.55	-11	1,556	-0.71%
2023/11/20	2	15.70	3	15.80	15.70	-1	1,402	-0.07%
2023/11/17	0	0.00	7	15.80	15.70	-7	1,404	-0.50%
2023/11/16	0	0.00	1	15.90	15.95	-1	1,392	-0.07%
2023/11/15	1	15.40	0	0.00	15.65	1	1,336	0.07%
2023/11/03	1	15.40	1	15.50	15.40	0	1,510	0.00%
2023/10/31	0	0.00	8	15.55	15.45	-8	1,625	-0.49%
2023/10/30	0	0.00	1	15.55	15.45	-1	1,726	-0.06%
2023/10/26	3	15.45	0	0.00	15.35	3	1,791	0.17%
2023/10/24	0	0.00	1	15.50	15.40	-1	1,780	-0.06%
2023/10/18	13	15.03	0	0.00	15.25	13	1,846	0.70%
2023/10/16	2	15.15	0	0.00	15.15	2	1,801	0.11%
2023/10/12	0	0.00	3	15.20	15.30	-3	1,817	-0.17%
2023/10/04	5	15.05	0	0.00	15.20	5	1,881	0.27%
2023/09/28	15	15.10	0	0.00	15.25	15	1,924	0.78%
2023/09/27	2	15.15	0	0.00	15.25	2	1,920	0.10%
2023/09/21	3	15.25	0	0.00	15.30	3	1,960	0.15%
2023/09/20	0	0.00	1	15.55	15.45	-1	1,962	-0.05%
2023/09/19	0	0.00	1	15.45	15.40	-1	1,985	-0.05%
2023/09/18	0	0.00	18	15.64	15.50	-18	2,077	-0.87%
2023/09/14	0.9	15.20	10	15.30	15.30	-9.2	2,058	-0.44%
2023/09/12	0	0.00	105	15.20	15.25	-105	2,117	-4.96%	大賣/鉅額交易
2023/09/11	1	15.00	0	0.00	15.20	1	2,132	0.05%
2023/09/08	12	15.07	0	0.00	15.15	12	2,136	0.56%
2023/09/07	5	15.13	0	0.00	15.15	5	2,149	0.23%
2023/09/05	0	0.00	2	15.35	15.30	-2	2,157	-0.09%
2023/09/04	0	0.00	9	15.30	15.45	-9	2,161	-0.42%
2023/09/01	12	15.08	0	0.00	15.20	12	2,142	0.56%
2023/08/30	2	15.15	0	0.00	15.05	2	2,186	0.09%
2023/08/29	2	15.00	0.3	15.00	15.10	1.7	2,217	0.08%
2023/08/28	8	15.05	1.5	15.05	15.10	6.5	2,224	0.29%
2023/08/25	0.9	15.10	12	15.21	15.05	-11.1	2,240	-0.50%
2023/08/24	0	0.00	2	15.00	15.05	-2	2,239	-0.09%
2023/08/21	2	15.20	0	0.00	15.15	2	2,267	0.09%
2023/08/17	2	15.00	1	15.00	15.00	1	2,267	0.04%
2023/08/16	0	0.00	2	15.15	15.20	-2	2,235	-0.09%
2023/08/15	0	0.00	1	15.05	15.00	-1	2,214	-0.05%
2023/08/14	19	14.66	0	0.00	14.40	19	2,196	0.86%
2023/08/11	8	14.95	0	0.00	15.00	8	2,198	0.36%
2023/08/09	2	15.30	0	0.00	15.25	2	2,201	0.09%
2023/08/08	1	15.60	0	0.00	15.60	1	2,207	0.05%
2023/08/07	2	15.55	5.3	15.50	15.60	-3.3	2,214	-0.15%
2023/08/04	1	15.55	12	15.65	15.85	-11	2,195	-0.50%
2023/08/02	2	15.55	5	15.58	15.40	-3	2,179	-0.14%
2023/08/01	1	15.20	2.1	15.20	15.20	-1.1	2,079	-0.05%
2023/07/31	0.2	15.00	0	0.00	14.95	0.2	2,089	0.01%
2023/07/28	30	15.15	1	15.15	15.15	29	2,072	1.40%
2023/07/26	0	0.00	4	15.10	15.00	-4	2,081	-0.19%
2023/07/25	11	15.09	0	0.00	15.10	11	2,062	0.53%
2023/07/24	0	0.00	0.1	14.95	15.10	-0.1	2,024	0.00%
2023/07/21	1	14.90	0	0.00	15.00	1	2,018	0.05%
2023/07/19	2	14.83	24	14.95	14.95	-22	2,023	-1.09%
2023/07/18	0	0.00	0.4	15.00	15.05	-0.4	2,013	-0.02%
2023/07/17	0	0.00	0.2	15.00	15.10	-0.2	2,002	-0.01%
2023/07/14	1	15.00	0	0.00	15.05	1	2,000	0.05%
2023/07/13	2	14.90	0	0.00	15.00	2	1,993	0.10%
2023/07/12	4	15.08	4	15.06	15.05	0	1,954	0.00%
2023/07/11	5	15.20	0	0.00	15.15	5	1,974	0.25%
2023/07/10	1	15.45	0	0.00	15.25	1	2,027	0.05%
2023/07/07	0	0.00	7	15.55	15.60	-7	2,028	-0.35%
2023/07/05	3	15.90	8	15.82	15.85	-5	1,977	-0.25%
2023/06/29	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2023/06/28	4	15.70	0	0.00	15.70	4	1,918	0.21%
2023/06/27	1	15.65	0	0.00	15.65	1	1,914	0.05%
2023/06/26	6	15.88	10	15.95	15.80	-4	1,899	-0.21%
2023/06/15	0	0.00	0.7	15.29	15.35	-0.7	1,778	-0.04%
2023/06/13	5	15.30	0	0.00	15.35	5	1,833	0.27%
2023/06/12	2	15.35	0	0.00	15.35	2	1,829	0.11%
2023/06/09	0	0.00	43	15.57	15.55	-43	1,840	-2.34%
2023/06/06	2	15.63	0.1	15.65	15.60	1.9	1,936	0.10%
2023/06/02	0	0.00	0.2	15.30	15.30	-0.2	1,950	-0.01%
2023/06/01	5	15.35	0	0.00	15.30	5	1,938	0.26%
2023/05/29	0	0.00	1	15.30	15.30	-1	1,988	-0.05%
2023/05/26	0	0.00	1	15.25	15.30	-1	2,004	-0.05%
2023/05/25	1	15.50	0	0.00	15.25	1	2,082	0.05%
2023/05/24	0	0.00	1	15.45	15.60	-1	2,085	-0.05%
2023/05/23	1	15.50	0	0.00	15.50	1	2,115	0.05%
2023/05/22	1	15.45	0	0.00	15.45	1	2,119	0.05%
2023/05/19	0	0.00	1	15.45	15.35	-1	2,119	-0.05%
2023/05/18	0	0.00	3	15.52	15.50	-3	2,137	-0.14%
2023/05/17	10	15.60	3	15.48	15.50	7	2,130	0.33%
2023/05/16	2	15.28	0	0.00	15.25	2	2,101	0.10%
2023/05/15	1	15.20	0	0.00	15.20	1	2,117	0.05%
2023/05/12	0.8	15.10	0	0.00	15.20	0.8	2,151	0.04%
2023/05/11	0.8	15.10	0	0.00	15.10	0.8	2,132	0.04%
2023/05/08	0	0.00	9.2	15.20	15.20	-9.2	2,140	-0.43%
2023/05/05	1	15.15	0	0.00	15.20	1	2,182	0.05%
2023/05/04	0	0.00	1	14.95	14.85	-1	2,257	-0.04%
2023/05/03	1	15.05	2	15.10	15.00	-1	2,395	-0.04%
2023/05/02	2	15.15	0	0.00	15.35	2	2,560	0.08%
2023/04/28	1	15.15	0	0.00	15.20	1	2,669	0.04%
2023/04/26	0	0.00	17	15.15	15.15	-17	2,709	-0.63%
2023/04/25	2	15.03	0	0.00	14.85	2	2,700	0.07%
2023/04/21	1	15.45	1	15.60	15.40	0	2,750	0.00%
2023/04/18	1	15.80	0	0.00	15.80	1	2,797	0.04%
2023/04/17	0	0.00	1	16.05	16.00	-1	2,797	-0.04%
2023/04/13	0	0.00	1	16.30	16.30	-1	2,795	-0.04%
2023/03/27	0	15.65	0	0.00	15.70	0	4,154	0.00%
2023/03/24	0.6	15.60	0	0.00	15.60	0.6	4,264	0.01%
2023/03/23	0	0.00	2	15.65	15.60	-2	4,570	-0.04%
2023/03/22	2.1	15.79	0	0.00	15.70	2.1	4,825	0.04%
2023/03/21	0	0.00	4	15.75	15.70	-4	5,165	-0.08%
2023/03/20	0	0.00	4	15.70	15.70	-4	5,168	-0.08%
2023/03/17	3	15.65	0	0.00	15.70	3	5,169	0.06%
2023/03/16	4	15.58	3.3	15.78	15.50	0.8	5,157	0.01%
2023/03/15	2	16.10	0	0.00	16.10	2	5,115	0.04%
2023/03/14	1	16.40	0	0.00	16.20	1	5,123	0.02%
2023/03/10	3.7	16.59	0	0.00	16.50	3.7	5,118	0.07%
2023/03/09	0	0.00	1	17.00	17.00	-1	5,087	-0.02%
2023/03/07	0	0.00	5	17.43	17.30	-5	5,081	-0.10%
2023/03/06	1	17.20	2	17.25	17.20	-1	5,048	-0.02%
2023/03/01	23	16.87	0	0.00	16.95	23	5,018	0.46%
2023/02/24	1	17.50	5	17.33	17.30	-4	4,980	-0.08%
2023/02/23	4	17.50	101	17.41	17.45	-97	4,959	-1.96%	大賣/
2023/02/21	0	0.00	1	17.30	17.20	-1	4,877	-0.02%
2023/02/20	0	0.00	0.1	17.05	17.05	-0.1	4,874	0.00%
2023/02/17	0	0.00	1	17.00	16.95	-1	4,948	-0.02%
2023/02/16	1	17.00	0	0.00	16.95	1	5,055	0.02%
2023/02/15	1	16.60	0	0.00	16.60	1	5,059	0.02%
2023/02/14	2	16.73	0.6	16.73	16.70	1.4	5,077	0.03%
2023/02/13	11	16.74	0	0.00	16.75	11	5,097	0.22%
2023/02/10	4	16.83	0	0.00	16.75	4	5,104	0.08%
2023/02/09	2	17.13	0	0.00	17.10	2	5,097	0.04%
2023/02/08	0	0.00	10	17.20	17.20	-10	5,093	-0.20%
2023/02/06	1	17.15	0	0.00	17.20	1	5,059	0.02%
2023/02/03	1	17.10	4	17.15	17.15	-3	5,037	-0.06%
2023/02/02	0	0.00	1	17.10	17.35	-1	5,004	-0.02%
2023/02/01	1	17.30	13	17.17	17.15	-12	4,912	-0.24%
2023/01/31	1	17.15	2	17.00	17.10	-1	4,780	-0.02%
2023/01/30	104	16.75	38.9	16.57	16.75	65.1	4,630	1.41%	大買/
2023/01/17	0	0.00	2	16.00	16.05	-2	4,522	-0.04%
2023/01/16	0	0.00	1	16.05	15.90	-1	4,532	-0.02%
2023/01/13	1	15.95	0	0.00	15.95	1	4,530	0.02%
2023/01/12	0	0.00	7	16.26	16.00	-7	4,599	-0.15%
2023/01/11	3	15.95	0	0.00	15.90	3	4,584	0.07%
2023/01/10	4	16.10	1	16.05	15.95	3	4,665	0.06%
2023/01/06	1	15.80	0	0.00	15.90	1	4,649	0.02%
2023/01/03	2	15.98	0	0.00	16.05	2	4,699	0.04%
2022/12/30	2	16.10	0	0.00	16.00	2	4,680	0.04%
2022/12/29	10	15.95	0	0.00	15.95	10	4,596	0.22%
2022/12/27	0.7	16.40	0	0.00	16.35	0.7	4,529	0.02%
2022/12/23	1	16.80	11.1	16.85	16.80	-10.2	4,478	-0.23%
2022/12/22	1	16.95	10	16.85	16.90	-9	4,441	-0.20%
2022/12/21	5	17.00	20.7	16.99	16.80	-15.7	4,277	-0.37%
2022/12/20	1	16.45	4	16.31	16.00	-3	3,727	-0.08%
2022/12/19	18	15.74	11	15.74	15.80	7	3,613	0.19%
2022/12/16	19	16.41	58.2	16.22	16.20	-39.2	3,543	-1.11%
2022/12/15	8	16.53	14.2	16.47	16.35	-6.2	3,456	-0.18%
2022/12/14	22	15.78	3	15.87	15.85	19	3,164	0.60%
2022/12/13	3.1	16.01	16.3	15.89	15.80	-13.2	2,958	-0.45%
2022/12/05	0	0.00	4	15.43	15.35	-4	2,712	-0.15%
2022/12/01	0	0.00	1	15.25	15.20	-1	2,825	-0.04%
2022/11/23	0	0.00	1	15.05	15.05	-1	2,932	-0.03%
2022/11/22	1	14.80	4.1	14.85	14.95	-3.1	2,986	-0.10%
2022/11/21	0	0.00	4	14.99	14.90	-4	3,025	-0.13%
2022/11/18	1	15.00	0	0.00	14.90	1	3,043	0.03%
2022/11/17	1	15.15	2	15.20	15.20	-1	3,068	-0.03%
2022/11/16	52	15.25	0	0.00	15.15	52	3,076	1.69%
2022/11/15	0.2	15.25	4	15.38	15.30	-3.8	3,064	-0.12%
2022/11/14	0	0.00	15.2	14.94	15.15	-15.2	3,021	-0.50%
2022/11/09	6	14.70	0	0.00	14.60	6	3,077	0.19%
2022/11/08	0.1	14.90	1	14.85	14.65	-0.9	3,168	-0.03%
2022/11/07	6.3	14.53	23.2	14.68	14.85	-16.9	3,332	-0.51%
2022/11/03	0.1	14.35	0	0.00	14.40	0.1	3,312	0.00%
2022/11/02	7	14.47	0	0.00	14.40	7	3,345	0.21%
2022/10/31	2	14.20	2	14.30	14.30	0	3,434	0.00%
2022/10/28	10	14.35	10	14.25	14.30	0	3,476	0.00%
2022/10/27	0	0.00	10	14.50	14.50	-10	3,560	-0.28%
2022/10/26	5	14.20	25	14.40	14.40	-20	3,731	-0.54%
2022/10/25	8	14.30	1	14.20	14.35	7	4,019	0.17%
2022/10/24	0	0.00	1.1	14.40	14.30	-1.1	4,025	-0.03%
2022/10/20	0	0.00	3	14.20	14.65	-3	4,029	-0.07%
2022/10/19	4	14.33	3.4	14.39	14.40	0.6	3,973	0.02%
2022/10/18	0	0.00	2.2	14.32	14.35	-2.2	3,996	-0.06%
2022/10/17	0.6	13.36	0	0.00	13.55	0.6	3,914	0.02%
2022/10/14	0	0.00	3	13.60	13.60	-3	3,910	-0.08%
2022/10/07	1	14.00	5	14.30	14.15	-4	3,970	-0.10%
2022/10/04	0	0.00	10	14.05	14.10	-10	4,085	-0.24%
2022/10/03	0	0.00	5	13.65	13.75	-5	4,100	-0.12%
2022/09/30	0	0.00	2	13.18	13.45	-2	4,132	-0.05%
2022/09/29	0	0.00	10	13.50	13.50	-10	4,158	-0.24%
2022/09/28	0	0.00	2	13.15	13.15	-2	4,181	-0.05%
2022/09/26	18	13.50	14	13.43	13.45	4	4,192	0.10%
2022/09/23	1	14.00	0	0.00	14.00	1	4,202	0.02%
2022/09/22	0	0.00	3	14.05	14.25	-3	4,264	-0.07%
2022/09/21	11	14.25	0	0.00	14.45	11	4,263	0.26%
2022/09/20	1	14.30	0	0.00	14.60	1	4,258	0.02%
2022/09/16	1	14.85	0	0.00	14.90	1	4,243	0.02%
2022/09/14	1	14.80	1	14.80	14.85	0	4,343	0.00%
2022/09/12	1	15.40	2	15.38	15.25	-1	4,546	-0.02%
2022/09/08	0	0.00	4	15.20	15.05	-4	4,581	-0.09%
2022/09/07	11	14.87	7	14.70	14.70	4	4,579	0.09%
2022/09/06	0	0.00	4	14.95	14.95	-4	4,525	-0.09%
2022/09/05	18	14.73	15	14.75	14.90	3	4,560	0.07%
2022/09/02	11	15.23	2	15.15	15.00	9	4,560	0.20%
2022/08/31	11	15.55	14	15.65	15.70	-3	4,494	-0.07%
2022/08/30	2	15.68	0	0.00	15.65	2	4,489	0.04%
2022/08/29	13	15.94	3	15.90	15.95	10	4,477	0.22%
2022/08/26	13	16.47	0	0.00	16.45	13	4,451	0.29%
2022/08/25	2	16.40	0	0.00	16.40	2	4,427	0.05%
2022/08/24	1	16.50	1	16.50	16.30	0	4,429	0.00%
2022/08/23	1	16.20	2	16.15	16.20	-1	4,402	-0.02%
2022/08/22	10	16.25	0	0.00	16.20	10	4,411	0.23%
2022/08/19	5	16.31	0	0.00	16.35	5	4,410	0.11%
2022/08/16	4	16.03	1	16.05	16.05	3	4,264	0.07%
2022/08/15	7	16.26	14	16.06	16.20	-7	4,234	-0.17%
2022/08/12	4	15.85	12	15.98	15.80	-8	4,157	-0.19%
2022/08/11	1	15.65	0	0.00	15.65	1	4,007	0.02%
2022/08/09	4	15.43	0	0.00	15.45	4	4,039	0.10%
2022/08/08	6	15.73	0	0.00	15.90	6	4,040	0.15%
2022/08/05	37	15.90	100	15.93	15.90	-63	4,054	-1.55%
2022/08/04	101	15.60	0	0.00	15.65	101	4,105	2.46%	大買/鉅額交易
2022/08/03	1	16.00	0	0.00	16.00	1	4,092	0.02%
2022/08/02	6	16.60	1	16.60	16.60	5	4,065	0.12%
2022/08/01	8.5	17.36	7	17.26	17.40	1.5	4,002	0.04%
2022/07/29	0	0.00	10	16.30	16.30	-10	3,794	-0.26%
2022/07/28	1	16.05	0	0.00	15.95	1	3,825	0.03%
2022/07/27	1	16.00	0	0.00	16.10	1	3,838	0.03%
2022/07/26	2	16.35	0	0.00	16.25	2	3,857	0.05%
2022/07/25	0	0.00	1	16.65	16.65	-1	3,879	-0.03%
2022/07/19	0	0.00	32	16.05	16.15	-32	4,174	-0.77%
2022/07/18	0	0.00	20	15.75	15.80	-20	4,211	-0.47%
2022/07/12	51	15.45	4	15.35	15.50	47	4,704	1.00%
2022/07/07	0	0.00	1	16.00	16.10	-1	6,019	-0.02%
2022/07/05	0	0.00	10	16.30	16.55	-10	6,254	-0.16%
2022/07/04	0	0.00	0.9	16.24	16.25	-0.9	6,338	-0.01%
2022/07/01	0	0.00	1	16.20	16.10	-1	6,652	-0.02%
2022/06/29	0	0.00	1	17.20	17.25	-1	6,698	-0.01%
2022/06/27	0	0.00	4	17.75	17.80	-4	6,783	-0.06%
2022/06/24	0	0.00	18	17.40	17.30	-18	6,824	-0.26%
2022/06/23	1	16.90	4	17.04	16.85	-3	6,912	-0.04%
2022/06/22	4	17.10	0	0.00	17.15	4	6,949	0.06%
2022/06/21	0	0.00	10	17.45	17.85	-10	7,041	-0.14%
2022/06/20	6	17.12	4	17.60	16.80	2	7,116	0.03%
2022/06/16	1	18.80	0	0.00	18.50	1	7,832	0.01%
2022/06/15	2	19.25	0	0.00	19.25	2	7,890	0.03%
2022/06/14	5	18.94	1	19.15	19.10	4	8,097	0.05%
2022/06/13	10	19.46	0	0.00	19.40	10	8,212	0.12%
2022/06/09	0	0.00	2	20.40	20.55	-2	8,767	-0.02%
2022/06/07	2	20.50	0	0.00	20.60	2	9,276	0.02%
2022/06/02	0	0.00	1	20.20	20.20	-1	9,997	-0.01%
2022/05/27	1	20.50	0	0.00	20.50	1	10,830	0.01%
2022/05/26	0	0.00	1	20.55	20.20	-1	11,107	-0.01%
2022/05/23	0	0.00	2	20.50	20.35	-2	11,506	-0.02%
2022/05/20	0	0.00	50	20.45	20.35	-50	11,790	-0.42%
2022/05/19	50	19.80	50	20.05	20.10	0	12,388	0.00%
2022/05/18	4	20.20	54	20.45	20.40	-50	12,400	-0.40%
2022/05/17	1	19.80	0	0.00	19.90	1	12,412	0.01%
2022/05/16	0	0.00	1	19.90	19.70	-1	12,439	-0.01%
2022/05/13	0	0.00	6	19.47	19.50	-6	12,431	-0.05%
2022/05/12	34	19.09	53	19.16	18.85	-19	12,406	-0.15%
2022/05/11	11	19.65	0	0.00	19.55	11	12,389	0.09%
2022/05/10	100	19.80	6	19.98	19.90	94	12,463	0.75%
2022/05/09	8	19.84	15	19.85	19.65	-7	12,500	-0.06%
2022/05/06	9	20.56	0	0.00	20.40	9	12,471	0.07%
2022/05/05	1	21.20	0	0.00	21.25	1	12,526	0.01%
2022/05/04	0	0.00	2	21.18	21.10	-2	12,559	-0.02%
2022/05/03	2	21.13	3	21.10	21.25	-1	12,659	-0.01%
2022/04/28	1	21.45	0	0.00	21.40	1	12,776	0.01%
2022/04/27	12	21.07	0	0.00	21.15	12	12,812	0.09%
2022/04/26	39	21.81	0	0.00	21.65	39	12,748	0.31%
2022/04/25	15	22.42	0	0.00	22.30	15	12,679	0.12%
2022/04/22	5	23.71	0	0.00	23.40	5	12,595	0.04%
2022/04/21	1	23.40	7	23.50	23.45	-6	12,640	-0.05%
2022/04/20	4	23.73	8	23.83	23.70	-4	12,743	-0.03%
2022/04/19	6	24.18	0	0.00	24.15	6	12,708	0.05%
2022/04/18	3.3	24.48	4	24.34	24.15	-0.7	12,698	-0.01%
2022/04/15	2	25.75	13	25.92	25.50	-11	12,581	-0.09%
2022/04/14	18	26.04	33	25.76	25.70	-15	12,459	-0.12%
2022/04/13	49	25.26	34.3	25.88	26.20	14.8	12,085	0.12%
2022/04/12	5	24.90	13	25.07	24.85	-8	11,383	-0.07%
2022/04/11	0	0.00	2	25.08	24.85	-2	11,297	-0.02%
2022/04/08	3	24.33	0	0.00	24.85	3	11,168	0.03%
2022/04/07	7	25.03	12	25.00	24.05	-5	11,091	-0.05%
2022/04/06	2	24.40	0	0.00	24.40	2	10,787	0.02%
2022/04/01	1	24.90	5	24.95	24.85	-4	10,767	-0.04%
2022/03/31	0	0.00	10	24.60	24.75	-10	10,709	-0.09%
2022/03/30	11	24.30	0	0.00	24.55	11	10,805	0.10%
2022/03/29	0.2	24.40	0	0.00	24.40	0.2	10,852	0.00%
2022/03/28	10	24.75	1	24.50	24.85	9	11,003	0.08%
2022/03/25	0	0.00	3	25.33	25.35	-3	11,180	-0.03%
2022/03/24	11	25.29	6	25.22	25.10	5	11,456	0.04%
2022/03/23	2	25.25	0	0.00	25.25	2	11,650	0.02%
2022/03/22	0	0.00	15	25.55	25.40	-15	11,568	-0.13%
2022/03/21	37	25.42	6.3	25.44	25.40	30.7	11,354	0.27%
2022/03/18	5	24.90	5	24.90	24.95	0	10,931	0.00%
2022/03/17	0	0.00	20	24.80	24.95	-20	11,058	-0.18%
2022/03/16	15	24.32	0	0.00	24.15	15	10,939	0.14%
2022/03/15	12	24.69	1	24.40	24.50	11	10,857	0.10%
2022/03/14	1	25.35	7.1	25.40	25.40	-6.1	10,860	-0.06%
2022/03/11	2	25.13	13.2	24.63	25.10	-11.2	10,681	-0.10%
2022/03/10	60	23.45	51	23.85	24.00	9	10,407	0.09%
2022/03/09	11	23.39	21	23.28	23.35	-10	10,396	-0.10%
2022/03/08	18.6	24.46	14	24.07	23.25	4.6	10,412	0.04%
2022/03/07	1.4	24.64	0	0.00	25.00	1.4	9,865	0.01%
2022/03/04	4	24.95	2	25.03	24.90	2	9,645	0.02%
2022/03/03	1	25.00	2	24.95	25.05	-1	9,591	-0.01%
2022/03/02	5	25.20	5	24.90	24.70	0	9,623	0.00%
2022/03/01	10	24.80	11	25.00	24.60	-1	9,828	-0.01%
2022/02/25	0	0.00	50	24.20	24.00	-50	10,243	-0.49%
2022/02/24	2	23.63	2	23.15	23.25	0	10,445	0.00%
2022/02/23	14	24.23	27	24.46	24.25	-13	10,462	-0.12%
2022/02/22	59	23.77	2	23.83	23.85	57	10,545	0.54%
2022/02/21	10.1	24.76	118	24.93	24.90	-107.9	10,367	-1.04%	大賣/鉅額交易
2022/02/18	0	0.00	1	23.60	23.80	-1	9,909	-0.01%
2022/02/17	50	23.60	0	0.00	23.60	50	10,212	0.49%
2022/02/16	0	0.00	1	23.45	23.55	-1	10,371	-0.01%
2022/02/15	1	23.45	10	23.48	23.25	-9	10,743	-0.08%
2022/02/14	3	23.35	6	23.30	23.35	-3	11,581	-0.03%
2022/02/11	0	0.00	1	23.90	23.80	-1	11,725	-0.01%
2022/02/10	0	0.00	2	23.85	23.80	-2	12,069	-0.02%
2022/02/09	5	23.38	1	23.50	23.50	4	12,812	0.03%
2022/02/08	1	23.10	1	23.25	23.20	0	12,835	0.00%
2022/02/07	3	22.47	7	22.53	22.90	-4	12,956	-0.03%
2022/01/26	2	21.38	3	21.45	21.50	-1	13,038	-0.01%
2022/01/25	4	21.88	6	21.34	21.10	-2	13,177	-0.02%
2022/01/24	3.2	21.72	0	0.00	21.55	3.2	13,247	0.02%
2022/01/21	2	22.78	1	22.85	22.40	1	13,322	0.01%
2022/01/20	1	22.55	2	22.90	22.95	-1	13,369	-0.01%
2022/01/17	4	22.46	4	22.66	22.80	0	13,735	0.00%
2022/01/14	2	22.65	1	22.60	22.75	1	14,336	0.01%
2022/01/13	0	0.00	5	23.22	23.35	-5	14,550	-0.03%
2022/01/12	9	22.56	3	22.60	22.55	6	14,550	0.04%
2022/01/11	3	22.90	0	0.00	22.85	3	14,562	0.02%
2022/01/10	13	23.17	0	0.00	23.10	13	14,750	0.09%
2022/01/07	20	23.53	2.1	23.84	23.50	17.9	14,865	0.12%
2022/01/06	5	24.00	2	24.05	24.00	3	14,961	0.02%
2022/01/05	6	24.49	3	24.93	24.35	3	15,153	0.02%
2022/01/04	1	24.50	6	24.50	24.55	-5	15,404	-0.03%
2022/01/03	2	24.80	3	25.38	24.80	-1	15,625	-0.01%
2021/12/30	51	25.30	0	0.00	25.30	51	15,883	0.32%
2021/12/29	2	25.30	10	25.24	25.30	-8	16,057	-0.05%
2021/12/28	3	25.00	1	25.30	25.05	2	16,410	0.01%
2021/12/27	1	25.20	5	25.15	25.15	-4	16,882	-0.02%
2021/12/24	4	25.89	5	25.78	25.40	-1	17,204	-0.01%
2021/12/23	0	0.00	5	25.48	25.75	-5	17,581	-0.03%
2021/12/22	9	25.64	21	25.73	25.70	-12	17,728	-0.07%
2021/12/21	5	25.36	5	25.53	25.70	0	17,674	0.00%
2021/12/20	25	25.47	60	25.65	25.50	-35	17,575	-0.20%
2021/12/17	6	24.93	63	24.93	24.90	-57	17,442	-0.33%
2021/12/16	6	24.36	2	24.28	24.20	4	17,335	0.02%
2021/12/15	3	24.50	5	24.28	24.50	-2	17,638	-0.01%
2021/12/14	7	24.16	1	24.10	24.05	6	17,799	0.03%
2021/12/13	8	24.78	18	24.83	24.80	-10	17,831	-0.06%
2021/12/10	11	24.40	4	24.78	24.30	7	17,825	0.04%
2021/12/09	4	24.46	4	24.89	24.45	0	18,198	0.00%
2021/12/08	2	25.18	3	25.15	24.60	-1	18,631	-0.01%
2021/12/07	4	24.55	2	24.50	24.60	2	18,780	0.01%
2021/12/06	0	0.00	1	24.25	24.10	-1	18,890	-0.01%
2021/12/03	4	23.90	3	24.50	23.90	1	19,060	0.01%
2021/12/02	5	23.93	6	23.98	24.00	-1	19,280	-0.01%
2021/12/01	5	23.85	6	23.89	23.85	-1	19,502	-0.01%
2021/11/30	3	23.80	2	23.93	23.85	1	19,891	0.01%
2021/11/29	6	23.59	12	23.67	23.85	-6	20,159	-0.03%
2021/11/26	33	24.48	24	24.30	24.30	9	20,939	0.04%
2021/11/25	62	25.03	9	25.48	25.10	53	21,645	0.24%
2021/11/24	10	25.38	75	25.32	25.40	-65	22,205	-0.29%
2021/11/23	13	24.00	15.2	24.30	24.20	-2.2	22,685	-0.01%
2021/11/22	12	23.60	24	23.78	23.65	-12	23,119	-0.05%
2021/11/19	67.2	23.69	15	23.96	23.55	52.2	23,230	0.22%
2021/11/18	3	24.35	5	24.31	24.35	-2	23,455	-0.01%
2021/11/17	64	24.74	15	24.91	24.30	49	23,817	0.21%
2021/11/16	19	24.61	1	24.45	24.45	18	24,062	0.07%
2021/11/15	22	25.37	10	25.20	25.25	12	24,229	0.05%
2021/11/12	3	25.97	3	26.65	26.00	0	24,884	0.00%
2021/11/11	9	26.22	136	26.97	26.75	-127	25,148	-0.51%	大賣/鉅額交易
2021/11/10	15	26.06	23	26.35	26.00	-8	24,732	-0.03%
2021/11/09	46	26.14	32	26.41	26.30	14	24,882	0.06%
2021/11/08	28	26.64	33	26.45	26.85	-5	24,932	-0.02%
2021/11/05	0	0.00	3	25.03	24.90	-3	24,907	-0.01%
2021/11/04	54	25.43	36	24.95	24.90	18	25,405	0.07%
2021/11/03	3	25.30	10	25.40	25.35	-7	25,735	-0.03%
2021/11/02	0	0.00	3	24.80	24.55	-3	25,951	-0.01%
2021/11/01	31	24.84	15	25.24	24.70	16	26,293	0.06%
2021/10/29	38	24.64	9	24.91	24.80	29	26,576	0.11%
2021/10/28	4	24.40	11	24.65	24.85	-7	26,880	-0.03%
2021/10/27	13	24.77	7	24.94	24.80	6	27,377	0.02%
2021/10/26	17	24.91	21	25.12	25.10	-4	28,389	-0.01%
2021/10/25	4	24.86	7	24.87	24.95	-3	28,888	-0.01%
2021/10/22	53	24.80	18	24.32	24.30	35	29,541	0.12%
2021/10/21	0	0.00	1	26.50	26.60	-1	29,637	0.00%
2021/10/20	4	25.95	4	26.50	25.65	0	29,868	0.00%
2021/10/19	1	26.00	3	26.18	25.90	-2	30,540	-0.01%
2021/10/18	9	25.81	5	26.79	26.00	4	31,591	0.01%
2021/10/15	8	26.38	8	26.30	26.45	0	33,490	0.00%
2021/10/14	3	25.60	14	25.85	26.10	-11	35,622	-0.03%
2021/10/13	1	25.55	3	26.07	25.45	-2	36,315	-0.01%
2021/10/12	54	25.97	1	26.00	25.75	53	36,411	0.15%
2021/10/08	7	27.19	4	27.28	26.75	3	36,401	0.01%
2021/10/07	5	27.43	6	27.39	27.50	-1	36,539	0.00%
2021/10/06	0	0.00	2	27.73	27.15	-2	36,742	-0.01%
2021/10/05	7.3	26.76	16	27.05	27.80	-8.7	37,206	-0.02%
2021/10/04	36.5	27.01	17	26.76	26.30	19.5	37,152	0.05%
2021/10/01	7	29.49	26	29.32	28.70	-19	37,148	-0.05%
2021/09/30	22	29.84	6	30.03	30.50	16	37,341	0.04%
2021/09/29	0	0.00	14	28.91	29.15	-14	37,673	-0.04%
2021/09/28	14	28.89	4	28.86	28.80	10	40,602	0.02%
2021/09/27	50	29.75	0	0.00	29.50	50	45,209	0.11%
2021/09/24	1	28.90	9	29.24	29.30	-8	50,723	-0.02%
2021/09/23	3	27.92	15	28.26	28.40	-12	51,548	-0.02%
2021/09/22	25	27.96	2	28.20	27.80	23	53,359	0.04%
2021/09/17	7	30.06	31	30.23	29.85	-24	55,127	-0.04%
2021/09/16	7	30.40	0	0.00	30.45	7	56,569	0.01%
2021/09/15	8	30.09	11	30.47	30.90	-3	58,020	-0.01%
2021/09/14	26.2	30.86	4	30.60	30.60	22.2	60,030	0.04%
2021/09/13	2	31.80	13.2	31.88	31.95	-11.2	61,275	-0.02%
2021/09/10	23	31.26	32	31.20	30.85	-9	61,201	-0.01%
2021/09/09	1	30.75	5.2	30.80	31.00	-4.2	61,181	-0.01%
2021/09/08	55	30.29	15	30.34	29.75	40	61,596	0.06%
2021/09/07	5	30.83	4	30.95	30.30	1	62,033	0.00%
2021/09/06	8	31.53	8	31.64	31.20	0	62,210	0.00%
2021/09/03	20.1	31.80	14.5	31.96	31.30	5.6	62,354	0.01%
2021/09/02	46	32.34	20.5	31.69	31.25	25.5	62,488	0.04%
2021/09/01	25	32.93	12	33.36	32.50	13	62,508	0.02%
2021/08/31	16.5	32.70	17	33.01	32.70	-0.5	62,339	0.00%
2021/08/30	50	32.43	31	32.54	32.35	19	62,160	0.03%
2021/08/27	17	32.19	60	32.09	32.35	-43	62,004	-0.07%
2021/08/26	1	30.85	46.1	33.26	33.55	-45.1	61,746	-0.07%
2021/08/25	2	30.53	2	30.38	30.50	0	62,734	0.00%
2021/08/24	19	30.13	35	30.21	30.75	-16	63,697	-0.03%
2021/08/23	15	30.62	14	30.83	30.40	1	66,660	0.00%
2021/08/20	24	29.51	17	29.71	29.75	7	67,728	0.01%
2021/08/19	26.2	30.20	9	30.62	29.30	17.2	68,138	0.03%
2021/08/18	16.5	29.98	42.1	29.94	31.55	-25.6	68,357	-0.04%
2021/08/17	28	30.79	12	30.42	29.60	16	68,171	0.02%
2021/08/16	18.1	32.82	12	33.48	32.20	6.1	68,123	0.01%
2021/08/13	31.1	33.78	4	33.98	33.25	27.1	68,637	0.04%
2021/08/12	18	33.36	36	34.11	34.65	-18	69,245	-0.03%
2021/08/11	73.1	33.94	22	33.75	33.05	51.1	70,628	0.07%
2021/08/10	30	34.01	38	34.52	33.85	-8	70,863	-0.01%
2021/08/09	21	33.91	12.1	34.65	33.80	8.9	71,352	0.01%
2021/08/06	43	33.60	45	33.64	33.35	-2	72,107	0.00%
2021/08/05	46	33.48	30	33.28	33.20	16	73,352	0.02%
2021/08/04	121	35.59	27	35.39	34.80	94	74,615	0.13%	大買/
2021/08/03	30	36.12	15	35.94	36.15	15	78,196	0.02%
2021/08/02	40	35.61	75.1	36.11	36.45	-35.1	79,599	-0.04%
2021/07/30	103	36.48	134.1	36.57	35.05	-31.1	80,212	-0.04%	大買/大賣/
2021/07/29	68	35.54	75.1	34.85	35.75	-7.1	81,024	-0.01%
2021/07/28	43	34.18	23	33.37	33.40	20	83,271	0.02%
2021/07/27	49	34.36	29	34.44	33.20	20	84,456	0.02%
2021/07/26	25	35.28	18	35.73	35.40	7	85,770	0.01%
2021/07/23	43	35.24	40	35.59	35.35	3	87,716	0.00%
2021/07/22	63.1	35.55	70	35.04	34.65	-6.9	87,398	-0.01%
2021/07/21	87.1	39.17	111	38.58	36.80	-24	86,817	-0.03%	大賣/
2021/07/20	124.2	39.33	72	38.42	38.55	52.2	85,356	0.06%	大買/
2021/07/19	31	39.40	200.3	39.15	40.70	-169.3	83,561	-0.20%	大賣/鉅額交易
2021/07/16	31	36.89	36	37.05	37.25	-5	84,223	-0.01%
2021/07/15	3	36.03	17	35.64	36.80	-14	84,820	-0.02%
2021/07/14	22	33.50	27	33.61	33.70	-5	86,097	-0.01%
2021/07/13	41.1	36.09	9	35.76	35.35	32.1	87,028	0.04%
2021/07/12	21	38.82	69.1	39.16	38.50	-48.1	88,113	-0.05%
2021/07/09	22.7	36.40	14.1	36.52	36.45	8.7	88,341	0.01%
2021/07/08	91.4	36.39	22.2	35.99	36.45	69.3	89,611	0.08%
2021/07/07	23.3	34.40	82	34.26	34.20	-58.7	90,100	-0.07%
2021/07/06	75.2	35.80	13.8	35.36	35.45	61.4	90,592	0.07%
2021/07/05	130.2	38.58	83.4	39.03	38.05	46.8	90,514	0.05%	大買/
2021/07/02	288.5	37.35	253	37.72	37.55	35.5	88,370	0.04%	大買/大賣/
2021/07/01	282.1	35.42	246.3	35.52	36.55	35.8	84,005	0.04%	大買/大賣/
2021/06/30	45	33.20	10.5	33.25	33.25	34.5	78,935	0.04%
2021/06/29	150	30.00	109.2	30.16	30.25	40.8	78,221	0.05%	大買/大賣/
2021/06/28	37	26.28	53.2	27.14	27.50	-16.2	76,282	-0.02%
2021/06/25	71	25.42	54	25.38	25.00	17	74,177	0.02%
2021/06/24	82	24.85	83.2	25.00	24.70	-1.2	72,552	0.00%
2021/06/23	108	24.51	37	24.77	23.75	71	70,919	0.10%	大買/
2021/06/22	5	23.23	57	24.16	24.30	-52	68,843	-0.08%
2021/06/21	16.3	22.45	38	22.23	22.10	-21.7	67,145	-0.03%
2021/06/18	11.1	23.34	16	23.30	23.10	-4.9	66,742	-0.01%
2021/06/17	35	23.47	25.2	23.51	23.20	9.8	66,405	0.01%
2021/06/16	49.5	23.72	28	23.49	23.10	21.5	65,775	0.03%
2021/06/15	17	23.31	32	23.50	23.80	-15	65,127	-0.02%
2021/06/11	13	23.22	20.2	23.20	22.90	-7.2	64,654	-0.01%
2021/06/10	28	22.82	16	22.31	23.25	12	64,216	0.02%
2021/06/09	12	22.95	3	23.45	22.90	9	63,706	0.01%
2021/06/08	8	23.71	40	23.78	23.80	-32	63,618	-0.05%
2021/06/07	41	23.22	30	22.88	23.00	11	62,950	0.02%
2021/06/04	27	24.51	12.8	23.94	23.50	14.2	62,282	0.02%
2021/06/03	13	24.43	22	24.40	24.45	-9	61,710	-0.01%
2021/06/02	82	24.80	78	24.59	24.50	4	60,894	0.01%
2021/06/01	32.4	23.70	35	23.73	23.85	-2.6	59,204	0.00%
2021/05/31	99	24.41	33.1	24.50	23.45	65.9	58,251	0.11%
2021/05/28	20	22.43	60.5	22.49	22.70	-40.5	55,125	-0.07%
2021/05/27	3.1	21.11	29.3	21.43	20.65	-26.2	53,665	-0.05%
2021/05/26	19	20.14	69.1	20.60	20.85	-50.1	52,913	-0.09%
2021/05/25	12	20.31	30	20.30	20.45	-18	52,288	-0.03%
2021/05/24	45	20.11	23	20.33	20.15	22	51,785	0.04%
2021/05/21	42	20.30	73	20.26	20.40	-31	51,592	-0.06%
2021/05/20	28	20.48	15.3	20.79	20.15	12.7	50,742	0.03%
2021/05/19	43.3	20.79	45	21.16	21.30	-1.8	49,862	0.00%
2021/05/18	45	19.95	30	19.55	20.00	15	48,134	0.03%
2021/05/17	36	18.42	73	18.68	18.20	-37	47,212	-0.08%
2021/05/14	85	21.18	47	21.07	20.20	38	46,130	0.08%
2021/05/13	156	23.10	135	22.52	22.40	21	44,853	0.05%	大買/大賣/
2021/05/12	88	26.13	15	25.86	24.85	73	43,204	0.17%
2021/05/11	77	27.34	71.1	27.58	27.60	5.9	41,440	0.01%
2021/05/10	12	24.62	75.2	24.67	25.30	-63.2	37,415	-0.17%
2021/05/07	24	22.88	12	22.68	23.00	12	35,579	0.03%
2021/05/06	22.1	22.94	74	22.69	22.95	-51.9	34,355	-0.15%
2021/05/05	92	22.63	94	22.37	21.95	-2	32,449	-0.01%
2021/05/04	95.2	23.23	38	22.12	21.50	57.2	29,559	0.19%
2021/05/03	76.6	23.74	40.2	23.82	23.85	36.4	27,541	0.13%
2021/04/29	43	21.16	140.2	21.11	21.70	-97.2	25,745	-0.38%	大賣/
2021/04/28	35.1	19.73	60	20.13	19.75	-24.9	23,293	-0.11%
2021/04/27	65.2	20.60	40	20.32	20.25	25.2	22,893	0.11%
2021/04/26	13	20.27	62.2	20.46	20.60	-49.2	22,344	-0.22%
2021/04/23	41	19.83	19	19.48	19.55	22	21,722	0.10%
2021/04/22	29	21.21	208	21.02	20.05	-179	21,303	-0.84%	大賣/鉅額交易
2021/04/21	94	19.97	15	20.07	19.90	79	19,815	0.40%
2021/04/20	151.1	19.71	78	19.79	19.85	73.1	18,936	0.39%	大買/
2021/04/19	101	19.53	140.9	20.08	20.20	-39.9	17,592	-0.23%	大買/大賣/
2021/04/16	67	17.68	69	17.90	18.40	-2	16,366	-0.01%
2021/04/15	40	17.04	33	17.28	17.20	7	15,111	0.05%
2021/04/14	26	17.01	24.2	17.07	16.95	1.8	14,494	0.01%
2021/04/13	59	16.53	50	16.61	16.35	9	13,236	0.07%
2021/04/12	34	15.98	42.5	16.08	16.65	-8.5	13,078	-0.06%
2021/04/09	44	15.24	17	15.19	15.15	27	12,276	0.22%
2021/04/08	76	15.10	199.4	15.06	15.15	-123.4	11,717	-1.05%	大賣/鉅額交易
2021/04/07	51	14.31	15	14.16	14.30	36	11,170	0.32%
2021/04/06	37.2	14.15	38.7	14.25	14.40	-1.5	11,169	-0.01%
2021/04/01	4	13.51	2	13.63	13.65	2	10,938	0.02%
2021/03/31	1.5	13.32	5	13.32	13.35	-3.5	10,675	-0.03%
2021/03/30	0	0.00	8	13.21	13.25	-8	10,728	-0.07%
2021/03/29	13	13.07	2	13.20	13.15	11	10,974	0.10%
2021/03/25	0.1	13.05	9	13.29	13.10	-8.9	13,016	-0.07%
2021/03/23	0	0.00	3	13.55	13.30	-3	13,418	-0.02%
2021/03/22	0	0.00	1	13.45	13.55	-1	13,857	-0.01%
2021/03/19	2	13.15	0	0.00	13.35	2	15,180	0.01%
2021/03/18	0.1	13.20	0	0.00	13.25	0.1	15,350	0.00%
2021/03/17	1	13.20	0	0.00	13.25	1	15,783	0.01%
2021/03/16	3	13.35	0	0.00	13.40	3	16,480	0.02%
2021/03/15	3	13.67	8	13.59	13.60	-5	16,525	-0.03%
2021/03/12	4	13.63	47	13.76	13.60	-43	16,507	-0.26%
2021/03/11	0	13.40	20	13.55	13.45	-20	16,296	-0.12%
2021/03/09	0	0.00	1	13.65	13.40	-1	16,511	-0.01%
2021/03/08	0	0.00	0.3	13.20	13.25	-0.3	16,446	0.00%
2021/03/05	1	13.05	0	0.00	13.00	1	16,642	0.01%
2021/03/04	3	13.65	26	13.41	13.40	-23	17,215	-0.13%
2021/03/03	0	0.00	2	13.38	13.45	-2	17,626	-0.01%
2021/03/02	13	13.16	1	13.25	13.00	12	17,454	0.07%
2021/02/26	0	0.00	1	13.05	13.15	-1	17,763	-0.01%
2021/02/25	0	0.00	6	13.13	13.20	-6	18,144	-0.03%
2021/02/24	8	12.96	5	12.90	12.90	3	19,110	0.02%
2021/02/23	6	13.28	30	13.44	13.30	-24	19,086	-0.13%
2021/02/22	5	12.74	0	0.00	12.95	5	18,969	0.03%
2021/02/19	2	12.50	0	0.00	12.60	2	18,884	0.01%
2021/02/18	9	12.63	0	0.00	12.60	9	18,979	0.05%
2021/02/17	0.5	12.00	60.6	12.11	12.05	-60.1	18,893	-0.32%
2021/02/05	4	11.55	0	0.00	11.55	4	18,769	0.02%
2021/02/03	0	0.00	12	11.75	11.65	-12	18,835	-0.06%
2021/02/02	0.1	11.80	0	0.00	11.85	0.1	18,830	0.00%
2021/01/29	45	11.35	0	0.00	11.35	45	18,763	0.24%
2021/01/28	1	11.60	0	0.00	11.70	1	18,735	0.01%
2021/01/27	0.5	11.85	0	0.00	11.80	0.5	18,763	0.00%
2021/01/26	2	11.85	3	12.00	11.85	-1	18,747	-0.01%
2021/01/25	1	12.15	0	0.00	12.05	1	18,732	0.01%
2021/01/22	1	11.90	4	11.88	12.00	-3	18,675	-0.02%
2021/01/21	4	11.54	0	0.00	11.45	4	18,457	0.02%
2021/01/20	14	11.56	25	11.57	11.50	-11	18,482	-0.06%
2021/01/19	1	12.15	16	12.19	12.15	-15	18,722	-0.08%
2021/01/18	0	0.00	2	12.10	12.05	-2	18,683	-0.01%
2021/01/15	13	12.29	2	12.55	12.20	11	18,587	0.06%
2021/01/14	26	12.81	7	13.09	12.80	19	18,437	0.10%
2021/01/13	9	12.67	5	12.60	12.75	4	18,351	0.02%
2021/01/12	17	12.55	3	12.83	12.50	14	18,285	0.08%
2021/01/11	10	13.27	1	13.15	13.25	9	18,088	0.05%
2021/01/08	7	13.64	2	13.95	13.55	5	18,065	0.03%
2021/01/07	8	13.43	10	13.54	13.70	-2	18,111	-0.01%
2021/01/06	32	13.58	0	0.00	13.25	32	18,200	0.18%
2021/01/05	39	14.14	52	14.19	14.00	-13	17,855	-0.07%
2021/01/04	16	13.71	19	13.87	13.85	-3	17,010	-0.02%
2020/12/31	15	13.29	3	13.65	13.60	12	16,754	0.07%
2020/12/30	20	13.48	38	13.60	13.50	-18	16,539	-0.11%
2020/12/29	91	13.29	166	13.35	13.25	-75	16,052	-0.47%	大賣/
2020/12/28	87	13.07	0	0.00	12.95	87	15,631	0.56%
2020/12/25	38	13.35	0	0.00	13.35	38	15,261	0.25%
2020/12/24	23	13.39	2	13.43	13.35	21	15,133	0.14%
2020/12/23	12	13.09	10	13.25	13.35	2	14,991	0.01%
2020/12/22	56	13.96	23	14.28	13.30	33	14,735	0.22%
2020/12/21	48	14.00	58	13.99	14.15	-10	13,800	-0.07%
2020/12/18	3	13.18	10	13.30	13.30	-7	12,715	-0.06%
2020/12/17	13	13.11	0	0.00	13.10	13	12,521	0.10%
2020/12/16	92	13.31	9	13.38	13.30	83	12,200	0.68%
2020/12/15	36	13.17	52	13.70	13.45	-16	11,757	-0.14%
2020/12/14	0	0.00	19	12.60	12.65	-19	10,423	-0.18%
2020/12/11	18	12.24	44	12.71	12.50	-26	10,259	-0.25%
2020/12/10	38	12.39	67	12.46	12.35	-29	9,824	-0.30%
2020/12/09	3	11.92	0	0.00	11.90	3	9,125	0.03%
2020/12/08	10	11.83	5	11.85	11.85	5	9,192	0.05%
2020/12/07	15	11.88	0	0.00	11.85	15	9,261	0.16%
2020/12/04	5	11.80	6	11.87	11.95	-1	9,485	-0.01%
2020/12/03	14	11.82	11	12.00	11.75	3	9,472	0.03%
2020/12/02	100	11.80	15	11.81	11.75	85	9,566	0.89%
2020/12/01	104	12.09	32	11.91	12.00	72	9,580	0.75%	大買/
2020/11/30	41	12.30	25	12.32	12.25	16	9,583	0.17%
2020/11/27	3	11.67	20.4	11.63	11.80	-17.4	9,111	-0.19%
2020/11/26	20	11.21	7	11.24	11.25	13	8,551	0.15%
2020/11/25	5	11.15	57	11.40	11.30	-52	8,472	-0.61%
2020/11/24	80	11.15	36	11.38	11.10	44	8,124	0.54%
2020/11/23	35	11.11	24	11.26	11.60	11	7,688	0.14%
2020/11/20	3	10.62	3	10.65	10.65	0	6,650	0.00%
2020/11/19	9	10.55	1.1	11.02	10.60	7.9	6,558	0.12%
2020/11/18	5	10.55	0	0.00	10.55	5	6,401	0.08%
2020/11/17	15	10.54	0	0.00	10.50	15	6,708	0.22%
2020/11/12	1	10.80	3	10.58	10.65	-2	6,681	-0.03%
2020/11/11	0.2	10.55	1	10.80	10.75	-0.9	6,642	-0.01%
2020/11/10	0	0.00	20	10.55	10.40	-20	6,546	-0.31%
2020/11/09	0	0.00	0.7	10.30	10.35	-0.7	6,499	-0.01%
2020/11/06	0	0.00	0.2	10.20	10.20	-0.2	6,476	0.00%
2020/11/04	0	0.00	10	10.50	10.20	-10	6,430	-0.16%
2020/11/03	1	10.20	0	0.00	10.15	1	6,360	0.02%
2020/10/29	1	10.40	0	0.00	10.40	1	6,284	0.02%
2020/10/27	2	10.90	2	10.78	10.85	0	6,132	0.00%
2020/10/26	0.9	10.29	0	0.00	10.45	0.9	5,730	0.02%
2020/10/22	15	10.28	0	0.00	10.20	15	5,704	0.26%
2020/10/16	6	10.71	0	0.00	10.55	6	5,602	0.11%
2020/10/15	57	10.86	60	11.06	11.00	-3	5,503	-0.05%
2020/10/14	16	10.53	37	10.54	10.75	-21	5,112	-0.41%
2020/10/13	10	9.81	0	0.00	9.81	10	4,734	0.21%
2020/10/07	0.5	9.98	1	9.99	9.99	-0.5	4,731	-0.01%
2020/10/06	0	0.00	15	9.90	9.98	-15	4,709	-0.32%
2020/10/05	5	9.70	0	0.00	9.72	5	4,682	0.11%
2020/09/30	15	9.79	11	9.83	9.81	4	4,689	0.09%
2020/09/24	0	0.00	25	9.59	9.50	-25	4,582	-0.55%
2020/09/22	10	10.05	0	0.00	9.99	10	4,446	0.22%
2020/09/21	15	10.28	0	0.00	10.30	15	4,371	0.34%
2020/09/18	0	0.00	0	10.40	10.45	0	4,329	0.00%
2020/09/17	0	0.00	2	10.63	10.50	-2	4,279	-0.05%
2020/09/16	6	10.42	1	10.35	10.40	5	4,208	0.12%
2020/09/15	0	0.00	5	10.45	10.55	-5	4,149	-0.12%
2020/09/14	2	10.50	0	0.00	10.50	2	4,106	0.05%
2020/09/11	0	0.00	1	10.50	10.55	-1	4,046	-0.02%
2020/09/10	6	10.76	0	0.00	10.80	6	3,856	0.16%
2020/09/09	5	10.95	1	11.00	11.00	4	3,700	0.11%
2020/09/08	2	10.50	10	10.63	10.30	-8	3,375	-0.24%
2020/09/07	8	10.80	14	10.78	10.80	-6	3,241	-0.19%
2020/09/04	2	10.43	2	10.65	10.60	0	2,971	0.00%
2020/09/03	44	10.52	24	10.55	10.75	20	2,767	0.72%
2020/09/02	4	10.06	5	10.15	10.10	-1	2,465	-0.04%
2020/09/01	2	9.84	0	0.00	9.81	2	2,395	0.08%
2020/08/28	1	9.55	0	0.00	9.38	1	2,239	0.04%
2020/08/27	1	9.44	2	9.44	9.44	-1	2,185	-0.05%
2020/08/25	0	0.00	0	9.40	9.44	0	2,101	0.00%
2020/08/24	1	9.73	0	0.00	9.41	1	2,060	0.05%
2020/08/21	3	9.49	43	9.87	9.97	-40	1,988	-2.01%
2020/08/20	2	9.12	3	9.28	9.10	-1	1,643	-0.06%
2020/07/22	0.1	8.75	10	8.79	8.76	-9.9	1,404	-0.70%
2020/07/21	0	0.00	25	8.77	8.75	-25	1,400	-1.78%
2020/07/17	0	0.00	0.6	8.69	8.69	-0.6	1,382	-0.04%
2020/07/14	0.1	8.59	0	0.00	8.59	0.1	1,376	0.01%
2020/07/06	0	0.00	1.1	8.65	8.66	-1.1	1,589	-0.07%
2020/06/29	0	0.00	2.1	8.61	8.58	-2.1	1,621	-0.13%
2020/06/08	10	9.10	1	9.04	8.98	9	1,825	0.49%
2020/05/29	1	8.42	0	0.00	8.32	1	1,725	0.06%
2020/05/18	0.2	8.35	3	8.29	8.38	-2.8	1,598	-0.18%
2020/05/12	0.2	8.57	0	0.00	8.59	0.2	1,567	0.01%
2020/05/08	0	0.00	10	8.65	8.66	-10	1,546	-0.65%
2020/05/07	3	8.64	0	0.00	8.59	3	1,537	0.20%
2020/05/05	0.1	8.63	0	0.00	8.66	0.1	1,521	0.01%
2020/04/28	0	0.00	0.1	8.81	8.80	-0.1	1,495	0.00%
2020/04/27	0.1	8.77	5	8.72	8.77	-4.9	1,527	-0.32%
2020/04/23	0	0.00	1	8.66	8.70	-1	1,508	-0.07%
2020/04/10	0	0.00	3	8.97	8.92	-3	1,313	-0.23%
2020/04/09	2	8.61	0	0.00	8.61	2	1,214	0.16%
2020/04/06	0	7.73	0	0.00	7.77	0	1,168	0.00%
2020/04/01	0	0.00	3	7.81	7.82	-3	1,161	-0.26%
2020/03/31	0.1	7.77	3	7.86	7.77	-3	1,157	-0.25%
2020/03/30	0	7.82	0	0.00	7.82	0	1,149	0.00%
2020/03/27	0	0.00	3	7.94	7.90	-3	1,148	-0.26%
2020/03/26	0	0.00	2	7.91	7.87	-2	1,155	-0.17%
2020/03/25	0	0.00	35	7.97	7.94	-35	1,183	-2.96%
2020/03/24	0	0.00	4	7.96	7.92	-4	1,169	-0.34%
2020/03/20	1	7.89	2	7.93	7.94	-1	1,155	-0.09%
2020/03/19	45	7.61	3	7.58	7.65	42	1,133	3.71%
2020/03/16	0	8.17	0	0.00	8.35	0	978	0.00%
2020/03/12	0	0.00	6	8.97	8.75	-6	878	-0.68%
2020/03/11	0	0.00	1	9.05	9.00	-1	853	-0.12%
2020/03/02	0	9.01	0	0.00	9.06	0	771	0.00%
2020/02/11	0	0.00	5	9.16	9.18	-5	819	-0.61%
2020/01/30	1	9.01	0	0.00	9.02	1	852	0.12%
2020/01/15	0.1	9.16	0	0.00	9.19	0.1	811	0.01%
2020/01/09	2	9.21	0	0.00	9.19	2	861	0.23%
2019/12/30	1	9.28	5	9.27	9.29	-4	860	-0.46%
2019/12/25	0	0.00	0.5	9.18	9.19	-0.5	846	-0.06%
2019/12/24	1	9.18	0	0.00	9.16	1	856	0.12%
2019/12/13	0	0.00	1.8	9.09	9.11	-1.8	810	-0.23%
2019/12/09	0	0.00	0.1	9.18	9.18	-0.1	803	-0.01%
2019/11/19	0.4	9.11	0	0.00	9.14	0.4	797	0.05%
2019/11/18	0.1	9.08	0	0.00	9.12	0.1	802	0.01%
2019/11/06	0	0.00	5	9.23	9.18	-5	798	-0.63%
2019/11/05	5	9.32	0	0.00	9.26	5	807	0.62%
2019/10/22	0	0.00	0.4	9.14	9.14	-0.4	798	-0.05%
2019/10/16	0	0.00	0	9.22	9.24	0	743	0.00%
2019/09/24	0	0.00	12	9.22	9.24	-12	693	-1.73%
2019/09/11	12	9.19	0	0.00	9.20	12	698	1.72%
2019/09/06	0	0.00	10	9.18	9.20	-10	703	-1.42%
2019/09/02	0	0.00	20	9.04	9.06	-20	707	-2.83%
2019/08/30	0	0.00	1	9.03	9.03	-1	709	-0.14%
2019/08/22	10	9.13	0	0.00	9.14	10	697	1.43%
2019/08/15	5	9.00	0	0.00	9.02	5	731	0.68%
2019/08/12	5	9.02	0	9.07	9.12	5	755	0.66%
2019/08/07	0	0.00	10	8.93	9.00	-10	769	-1.30%
2019/08/06	10	8.86	50	8.86	8.92	-40	769	-5.20%
2019/08/02	0	0.00	20	9.01	9.00	-20	780	-2.56%
2019/08/01	0	0.00	2	9.07	9.06	-2	865	-0.23%
2019/07/31	1	9.08	17	9.10	9.06	-16	862	-1.86%
2019/07/30	0	0.00	30	9.15	9.11	-30	855	-3.51%
2019/07/23	0	0.00	15	9.19	9.18	-15	850	-1.76%
2019/07/10	0	0.00	39	9.20	9.22	-39	889	-4.38%
2019/06/14	0	0.00	50	9.16	9.17	-50	1,022	-4.89%
2019/06/12	10	9.07	0	0.00	9.17	10	1,034	0.97%
2019/06/10	10	9.15	0	0.00	9.16	10	1,047	0.95%
2019/05/24	0	0.00	4	9.31	9.30	-4	1,112	-0.36%
2019/05/21	8	9.17	0	0.00	9.38	8	1,146	0.70%
2019/05/17	1	9.17	0	0.00	9.21	1	1,122	0.09%
2019/05/14	10	9.26	14	9.38	9.36	-4	1,106	-0.36%
2019/05/10	0	0.00	6	9.65	9.47	-6	1,087	-0.55%
2019/05/09	1	9.61	11	9.58	9.52	-10	1,072	-0.93%
2019/05/03	1	9.41	0	0.00	9.47	1	1,057	0.09%
2019/04/25	10	9.36	0	0.00	9.35	10	1,050	0.95%
2019/04/22	0	0.00	10	9.50	9.47	-10	1,066	-0.94%
2019/04/19	1	9.46	0	0.00	9.43	1	1,072	0.09%
2019/04/17	5	9.51	0	0.00	9.66	5	1,078	0.46%
2019/04/15	0	0.00	2	9.56	9.55	-2	1,077	-0.19%
2019/04/11	1	9.69	0	0.00	9.70	1	1,060	0.09%
2019/04/10	11	9.69	4	9.71	9.81	7	1,053	0.66%
2019/04/03	10	9.81	0	0.00	9.84	10	1,088	0.92%
2019/04/02	20	9.90	0	0.00	9.84	20	1,116	1.79%
2019/04/01	2	9.94	2.1	9.91	9.91	-0.1	1,126	0.00%
2019/03/28	10	9.94	0.1	9.98	9.98	9.9	1,208	0.82%
2019/03/27	10	9.96	0	0.00	9.96	10	1,226	0.82%
2019/03/26	10	9.99	18	9.99	9.98	-8	1,243	-0.64%
2019/03/25	0	0.00	1	10.00	10.00	-1	1,279	-0.08%
2019/03/20	0	0.00	0.2	10.05	10.05	-0.2	1,310	-0.01%
2019/03/15	0.2	10.00	0	0.00	10.00	0.2	1,389	0.01%
2019/03/14	0.5	10.05	0	0.00	10.10	0.5	1,441	0.03%
2019/03/13	0	0.00	0	10.20	10.25	0	1,536	0.00%
2019/03/12	0	0.00	88	10.25	10.30	-88	1,870	-4.70%
2019/03/11	1	10.00	0	0.00	10.05	1	1,860	0.05%
2019/03/08	0	0.00	1	10.10	10.10	-1	1,910	-0.05%
2019/03/07	1	10.00	0	0.00	9.99	1	1,974	0.05%
2019/03/06	1	10.00	0	0.00	10.00	1	2,015	0.05%
2019/03/05	0	0.00	1	10.10	10.05	-1	2,114	-0.05%
2019/03/04	0	0.00	22.3	10.10	10.05	-22.3	2,221	-1.00%
2019/02/26	0	0.00	12	10.14	10.10	-12	2,407	-0.50%
2019/02/25	4	10.25	10	10.20	10.20	-6	2,408	-0.25%
2019/02/22	10	9.93	0	0.00	10.15	10	2,342	0.43%
2019/02/21	0	0.00	0.8	10.00	9.94	-0.8	2,315	-0.04%
2019/02/19	1	9.93	0	0.00	9.93	1	2,325	0.04%
2019/02/18	9	9.93	0	0.00	9.91	9	2,348	0.38%
2019/02/15	0	0.00	2	10.00	9.95	-2	2,357	-0.08%
2019/02/14	0	0.00	1	10.00	9.95	-1	2,363	-0.04%
2019/02/13	0	0.00	1	10.05	10.00	-1	2,358	-0.04%
2019/02/12	1	9.98	0	0.00	9.97	1	2,351	0.04%
2019/01/30	0	0.00	15	10.00	10.00	-15	2,347	-0.64%
2019/01/29	15	10.05	0	0.00	10.00	15	2,353	0.64%
2019/01/28	0	0.00	7	10.10	10.10	-7	2,340	-0.30%
2019/01/25	1	9.96	0	0.00	9.98	1	2,290	0.04%
2019/01/23	5	9.86	0	0.00	9.85	5	2,276	0.22%
2019/01/22	2	9.89	0	0.00	9.92	2	2,286	0.09%
2019/01/21	10	9.88	0.8	9.99	9.87	9.2	2,291	0.40%
2019/01/18	5	9.88	0	0.00	9.88	5	2,302	0.22%
2019/01/16	5	9.93	0	0.00	9.80	5	2,338	0.21%
2019/01/15	5	9.94	0	0.00	9.94	5	2,338	0.21%
2019/01/14	1	9.95	0	0.00	9.95	1	2,346	0.04%
2019/01/11	21	9.97	2	9.99	9.99	19	2,357	0.81%
2019/01/09	1	10.10	0	0.00	10.10	1	2,369	0.04%
2019/01/08	0	0.00	1	10.15	10.10	-1	2,372	-0.04%
2019/01/07	1	10.00	0	0.00	10.00	1	2,386	0.04%
2019/01/04	1	9.96	0	0.00	9.95	1	2,416	0.04%
2019/01/02	1	10.10	0	0.00	10.10	1	2,492	0.04%
2018/12/28	0	0.00	1	10.30	10.30	-1	2,501	-0.04%
2018/12/26	1	9.97	0	0.00	9.99	1	2,499	0.04%
2018/12/25	11	10.00	0.8	10.10	9.96	10.2	2,484	0.41%
2018/12/22	4	10.35	1	10.30	10.25	3	2,481	0.12%
2018/12/21	11	10.07	0	0.00	10.05	11	2,496	0.44%
2018/12/20	2	10.10	0	0.00	10.05	2	2,440	0.08%
2018/12/19	10	10.05	0.1	10.05	10.00	9.9	2,432	0.41%
2018/12/18	12	10.11	0	0.00	10.10	12	2,454	0.49%
2018/12/14	1	10.45	0	0.00	10.45	1	2,417	0.04%
2018/12/12	0	0.00	1	10.60	10.65	-1	2,381	-0.04%
2018/12/10	1	10.55	0	0.00	10.65	1	2,347	0.04%
2018/12/07	1	10.80	0	0.00	10.70	1	2,308	0.04%
2018/12/05	10	10.77	7	10.91	10.85	3	2,158	0.14%
2018/12/04	30	10.17	3	10.35	10.40	27	1,841	1.47%
2018/12/03	13	10.07	0	0.00	10.15	13	1,818	0.72%
2018/11/30	1	9.75	0	0.00	9.75	1	1,768	0.06%
2018/11/29	3	10.65	50	10.45	10.45	-47	1,716	-2.74%
2018/11/28	12.3	10.58	2.2	10.55	10.55	10.2	1,667	0.61%
2018/11/27	2	10.35	2	10.40	10.45	0	1,565	0.00%
2018/11/26	50.5	10.35	54	10.34	10.45	-3.5	1,461	-0.24%
2018/11/19	2	10.00	0	0.00	10.05	2	1,270	0.16%
2018/11/16	0	0.00	11	9.96	9.98	-11	1,281	-0.86%
2018/11/15	1	9.91	20.1	9.91	9.90	-19.1	1,305	-1.46%
2018/11/06	5	9.32	0	0.00	9.36	5	1,324	0.38%
2018/10/30	0	0.00	0	9.50	9.49	0	1,348	0.00%
2018/10/26	3	9.30	0	0.00	9.43	3	1,361	0.22%
2018/10/25	1	9.42	0	0.00	9.43	1	1,348	0.07%
2018/10/17	0	0.00	10.1	9.61	9.57	-10.1	1,297	-0.78%
2018/10/11	16	9.35	2	9.26	9.34	14	1,231	1.14%
2018/10/09	0	0.00	1	10.20	10.20	-1	1,222	-0.08%
2018/10/05	1	10.05	0	0.00	10.05	1	1,203	0.08%
2018/10/04	0	0.00	6	10.30	10.25	-6	1,175	-0.51%
2018/10/03	0	0.00	2	10.35	10.40	-2	1,174	-0.17%
2018/09/28	0	0.00	1	10.45	10.50	-1	1,135	-0.09%
2018/09/27	20	10.45	0	0.00	10.40	20	1,081	1.85%
2018/09/20	1	10.30	0	0.00	10.25	1	1,036	0.10%
2018/09/19	0	0.00	22	10.40	10.35	-22	1,039	-2.12%
2018/09/14	2	10.25	0	0.00	10.25	2	1,057	0.19%
2018/09/11	0	0.00	1	10.00	10.05	-1	1,051	-0.10%
2018/09/10	71	10.00	0	0.00	10.05	71	1,070	6.63%
2018/09/07	0	0.00	1	10.20	10.10	-1	1,095	-0.09%
2018/09/05	3	10.05	0	0.00	10.10	3	1,107	0.27%
2018/08/31	20	10.15	0	0.00	10.10	20	1,130	1.77%
2018/08/23	0	0.00	4	10.15	10.15	-4	1,168	-0.34%
2018/08/22	4	10.45	0	0.00	10.50	4	1,171	0.34%
2018/08/20	20	10.40	0	0.00	10.45	20	1,134	1.76%
2018/08/06	0	0.00	0.1	10.65	10.50	-0.1	1,234	-0.01%
2018/08/01	0	0.00	1	10.65	10.65	-1	1,229	-0.08%
2018/07/31	0	0.00	2	10.65	10.65	-2	1,232	-0.16%
2018/07/27	0	0.00	1	10.70	10.75	-1	1,288	-0.08%
2018/07/26	4	10.70	182	10.70	10.75	-178	1,285	-13.84%	大賣/鉅額交易
2018/07/19	0	0.00	1	10.50	10.55	-1	1,314	-0.08%
2018/07/17	6	10.65	0	0.00	10.75	6	1,367	0.44%
2018/07/11	0	0.00	4	10.40	10.45	-4	1,351	-0.30%
2018/07/09	7	10.20	0	0.00	10.30	7	1,363	0.51%
2018/07/05	0	0.00	2	10.18	10.25	-2	1,412	-0.14%
2018/07/04	0	0.00	2	10.20	10.20	-2	1,431	-0.14%
2018/07/03	0	0.00	10	10.30	10.15	-10	1,452	-0.69%
2018/06/28	0	0.00	1	10.35	10.30	-1	1,496	-0.07%
2018/06/26	0	0.00	3	10.28	10.35	-3	1,495	-0.20%
2018/06/25	0	0.00	2	10.40	10.45	-2	1,496	-0.13%
2018/06/21	3	10.60	0.1	10.50	10.55	2.9	1,515	0.19%
2018/06/19	0	0.00	4.2	10.64	10.55	-4.2	1,538	-0.28%
2018/06/15	0	0.00	1	10.45	10.80	-1	1,586	-0.06%
2018/06/14	1	10.35	0	0.00	10.45	1	1,553	0.06%
2018/06/11	0	0.00	2	10.50	10.45	-2	1,563	-0.13%
2018/06/08	0	0.00	10	10.35	10.40	-10	1,579	-0.63%
2018/06/07	0	0.00	3	10.30	10.35	-3	1,581	-0.19%
2018/06/06	0	0.00	20	10.25	10.30	-20	1,588	-1.26%
2018/05/31	0	0.00	4	10.15	10.15	-4	1,646	-0.24%
2018/05/25	10	10.10	0	0.00	10.15	10	1,788	0.56%
2018/05/24	1	10.10	0	0.00	10.15	1	1,788	0.06%
2018/05/23	0	0.00	3	10.15	10.15	-3	1,806	-0.17%
2018/05/22	0	0.00	1	10.15	10.25	-1	1,788	-0.06%
2018/05/18	0	0.00	1	10.20	10.25	-1	1,784	-0.06%
2018/05/17	1	10.30	0	0.00	10.25	1	1,794	0.06%
2018/05/11	0	0.00	3	10.30	10.35	-3	1,953	-0.15%
2018/05/09	0	0.00	2	10.30	10.35	-2	1,967	-0.10%
2018/05/08	0	0.00	0.2	10.40	10.40	-0.2	1,993	-0.01%
2018/05/02	2	10.35	3	10.30	10.35	-1	2,019	-0.05%
2018/04/30	2	10.28	0	0.00	10.30	2	2,031	0.10%
2018/04/27	0.1	10.25	0	0.00	10.25	0.1	2,042	0.00%
2018/04/26	16	10.16	0	0.00	10.10	16	2,077	0.77%
2018/04/25	0	0.00	3	10.25	10.25	-3	2,091	-0.14%
2018/04/24	2	10.35	0	0.00	10.30	2	2,111	0.09%
2018/04/23	1	10.50	1	10.50	10.40	0	2,128	0.00%
2018/04/20	2	10.40	0	0.00	10.40	2	2,101	0.10%
2018/04/19	2	10.45	0	0.00	10.45	2	2,193	0.09%
2018/04/18	0	0.00	2	10.40	10.40	-2	2,268	-0.09%
2018/04/17	38	10.42	0	0.00	10.35	38	2,316	1.64%
2018/04/16	0.1	10.70	0	0.00	10.60	0.1	2,414	0.00%
2018/04/11	1	10.70	0.6	10.85	10.85	0.4	2,773	0.01%
2018/04/10	0	0.00	0.3	10.85	10.75	-0.3	3,199	-0.01%
2018/04/02	20	10.83	0	0.00	10.80	20	3,654	0.55%
2018/03/31	0	0.00	14	10.80	10.75	-14	3,761	-0.37%
2018/03/29	11	10.76	0	0.00	10.80	11	3,948	0.28%
2018/03/28	0	0.00	25	10.80	10.70	-25	3,934	-0.64%
2018/03/26	2	10.65	0	0.00	10.75	2	3,935	0.05%
2018/03/22	0	0.00	5	10.97	10.95	-5	3,922	-0.13%
2018/03/21	1	11.05	0	0.00	10.95	1	3,924	0.03%
2018/03/20	4	10.93	0	0.00	11.00	4	3,869	0.10%
2018/03/16	0	0.00	1	11.00	11.00	-1	3,903	-0.03%
2018/03/14	2	11.10	3	11.15	11.05	-1	3,905	-0.03%
2018/03/13	4	11.05	0	0.00	11.05	4	3,883	0.10%
2018/03/12	0	0.00	1	11.20	11.10	-1	3,881	-0.03%
2018/03/08	2	10.93	0	0.00	10.95	2	3,870	0.05%
2018/03/07	1	10.95	1	11.10	10.85	0	3,860	0.00%
2018/03/05	5	11.00	0	0.00	10.95	5	3,876	0.13%
2018/03/02	31	11.50	0	0.00	11.40	31	3,834	0.81%
2018/03/01	7	11.66	5	11.75	11.70	2	3,821	0.05%
2018/02/23	0	0.00	1	11.55	11.50	-1	3,780	-0.03%
2018/02/22	0	0.00	2	11.30	11.30	-2	3,780	-0.05%
2018/02/12	2	11.00	0	0.00	11.00	2	3,810	0.05%
2018/02/08	1	10.85	0	0.00	10.95	1	3,798	0.03%
2018/02/07	0.3	11.00	0	0.00	10.95	0.3	3,800	0.01%
2018/02/06	77	10.95	0	0.00	10.90	77	3,862	1.99%
2018/02/05	6	11.30	0	0.00	11.30	6	3,783	0.16%
2018/02/02	4	11.55	45	11.53	11.55	-41	3,761	-1.09%
2018/01/31	1	11.50	19	11.50	11.55	-18	3,781	-0.48%
2018/01/30	1	11.65	0	0.00	11.60	1	3,764	0.03%
2018/01/26	1	11.70	0	0.00	11.60	1	3,759	0.03%
2018/01/23	1	11.70	0	0.00	11.70	1	3,762	0.03%
2018/01/22	1	11.75	0	0.00	11.75	1	3,762	0.03%
2018/01/18	2	11.80	0	0.00	11.70	2	3,769	0.05%
2018/01/17	0	0.00	2	11.90	11.90	-2	3,771	-0.05%
2018/01/15	13	11.85	0	0.00	11.80	13	3,788	0.34%
2018/01/12	2	12.10	1	12.20	12.15	1	3,754	0.03%
2018/01/09	0	0.00	0.3	12.05	12.05	-0.3	3,544	-0.01%
2018/01/08	0.3	12.20	0	0.00	12.20	0.3	3,516	0.01%
2018/01/04	9.4	12.64	5	12.67	12.40	4.4	3,363	0.13%
2018/01/03	0	0.00	3	12.27	12.55	-3	2,923	-0.10%
2018/01/02	5	12.40	8	12.39	12.25	-3	2,733	-0.11%