燁輝 (2023)-玉山-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
15.60
漲跌
▲0.25
漲幅
+1.63%
成交量
1,608張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/28	0.1	15.45	10.6	15.64	15.60	-10.5	2,170	-0.48%
2024/05/27	9	15.38	0	0.00	15.35	9	2,176	0.41%
2024/05/24	0	0.00	0.1	15.30	15.40	-0.1	2,188	0.00%
2024/05/23	0	0.00	1	15.50	15.35	-1	2,196	-0.05%
2024/05/21	15	16.46	12	16.15	15.95	3	2,218	0.14%
2024/05/20	1	16.70	7.1	16.57	16.25	-6.1	2,189	-0.28%
2024/05/17	0	0.00	0.1	16.15	16.20	-0.1	2,096	0.00%
2024/05/16	0	0.00	4.2	15.80	16.10	-4.2	2,094	-0.20%
2024/05/15	0	0.00	3	15.67	15.70	-3	2,062	-0.15%
2024/05/14	0	0.00	45	15.50	15.60	-45	2,066	-2.18%
2024/05/13	0	0.00	1	15.45	15.40	-1	2,072	-0.05%
2024/05/10	0	0.00	4	15.33	15.35	-4	2,083	-0.19%
2024/05/09	1	15.35	0	0.00	15.20	1	2,083	0.05%
2024/05/07	1	15.35	10	15.60	15.45	-9	2,099	-0.43%
2024/05/06	0	0.00	22	15.48	15.55	-22	2,093	-1.05%
2024/05/03	0	0.00	8	15.64	15.45	-8	2,084	-0.38%
2024/05/02	0	0.00	9	15.59	15.55	-9	2,078	-0.43%
2024/04/29	0	0.00	4.7	15.50	15.60	-4.7	2,080	-0.22%
2024/04/26	0	0.00	5.3	15.15	15.20	-5.3	2,044	-0.26%
2024/04/25	0.1	15.14	0	0.00	15.20	0.1	2,037	0.00%
2024/04/24	0	0.00	0.1	15.25	15.20	-0.1	2,030	0.00%
2024/04/22	0	0.00	0.6	15.30	15.25	-0.6	2,064	-0.03%
2024/04/19	6	15.15	0	0.00	15.25	6	2,055	0.29%
2024/04/18	0	0.00	36	15.64	15.60	-36	2,026	-1.78%
2024/04/17	30	15.17	0	0.00	15.15	30	2,009	1.49%
2024/04/16	11.1	15.01	2	15.20	15.15	9.1	2,030	0.45%
2024/04/15	2.1	15.50	4	15.45	15.40	-1.9	2,058	-0.09%
2024/04/12	3.1	15.55	1	15.50	15.50	2.1	2,064	0.10%
2024/04/11	6	15.75	19.2	15.90	15.75	-13.2	2,071	-0.64%
2024/04/10	32.1	16.04	0	0.00	16.00	32.1	2,069	1.55%
2024/04/09	8	16.46	51.3	16.27	16.65	-43.3	2,022	-2.14%
2024/04/08	0	0.00	30	15.67	15.65	-30	1,834	-1.64%
2024/04/03	3.7	15.70	10	15.65	15.30	-6.3	1,824	-0.35%
2024/04/02	0	0.00	3	15.18	15.15	-3	1,805	-0.17%
2024/03/27	0	0.00	1.1	15.30	15.30	-1.1	2,168	-0.05%
2024/03/25	2	15.50	9.1	15.55	15.40	-7.1	2,476	-0.28%
2024/03/22	0	0.00	5.1	15.50	15.50	-5.1	2,764	-0.18%
2024/03/21	0	0.00	8	15.25	15.35	-8	3,687	-0.22%
2024/03/20	0	0.00	13.1	15.05	15.15	-13.1	3,988	-0.33%
2024/03/19	0	0.00	1.2	15.15	15.25	-1.2	3,986	-0.03%
2024/03/14	0	0.00	16.3	15.31	15.25	-16.3	3,981	-0.41%
2024/03/12	0	0.00	14	15.21	15.25	-14	4,002	-0.35%
2024/03/11	0	15.10	0	0.00	15.20	0	4,013	0.00%
2024/03/08	23	14.95	14	14.97	15.10	9	4,042	0.22%
2024/03/06	0	0.00	4	15.35	15.30	-4	4,013	-0.10%
2024/03/05	0	0.00	10	15.40	15.35	-10	4,032	-0.25%
2024/03/04	17	15.24	3	15.35	15.30	14	4,047	0.35%
2024/03/01	2	15.25	0	0.00	15.30	2	4,063	0.05%
2024/02/29	4	15.20	0	0.00	15.25	4	4,104	0.10%
2024/02/27	30	15.30	0.1	15.25	15.30	29.9	4,147	0.72%
2024/02/23	11	15.46	0	0.00	15.40	11	4,391	0.25%
2024/02/22	6	15.95	5	16.00	15.90	1	4,518	0.02%
2024/02/21	2	15.88	0	0.00	15.90	2	4,509	0.04%
2024/02/20	0	0.00	0.2	15.80	15.90	-0.2	4,516	0.00%
2024/02/19	0	0.00	50	15.97	16.00	-50	4,573	-1.09%
2024/02/16	0	0.00	30	15.70	15.75	-30	4,579	-0.66%
2024/02/05	10.1	15.15	0	0.00	15.25	10.1	4,552	0.22%
2024/02/02	0	0.00	0.7	15.35	15.25	-0.7	4,536	-0.02%
2024/01/31	50	15.47	0	0.00	15.40	50	4,518	1.11%
2024/01/30	10	15.55	0	0.00	15.50	10	4,510	0.22%
2024/01/29	10	15.60	10	15.80	15.75	0	4,506	0.00%
2024/01/26	0	15.75	0	0.00	15.75	0	4,510	0.00%
2024/01/25	0.1	15.90	0	0.00	15.65	0.1	4,506	0.00%
2024/01/24	1	15.90	11.1	16.10	15.80	-10.1	4,506	-0.22%
2024/01/23	0	0.00	10	15.95	15.95	-10	4,510	-0.22%
2024/01/22	1	15.70	0	0.00	15.75	1	4,506	0.02%
2024/01/19	59	15.59	26.1	15.57	15.60	33	4,504	0.73%
2024/01/18	0	0.00	11.2	15.72	15.75	-11.2	4,521	-0.25%
2024/01/17	0	0.00	2	15.65	15.65	-2	4,521	-0.04%
2024/01/16	60	15.93	5.8	15.86	15.80	54.2	4,510	1.20%
2024/01/15	10	16.35	0	0.00	16.35	10	4,498	0.22%
2024/01/12	11	16.40	0	0.00	16.30	11	4,505	0.24%
2024/01/11	55	16.52	0	0.00	16.40	55	4,510	1.22%
2024/01/10	5	16.75	10	16.70	16.70	-5	4,553	-0.11%
2024/01/09	1	17.20	0	0.00	17.10	1	4,523	0.02%
2024/01/08	2	17.90	3	18.15	17.80	-1	4,459	-0.02%
2024/01/05	3	18.00	2	17.85	18.05	1	4,453	0.02%
2024/01/04	2	17.90	3	17.90	17.80	-1	4,435	-0.02%
2024/01/03	3	17.72	0	0.00	17.65	3	4,430	0.07%
2023/12/28	11	17.80	0	0.00	17.75	11	4,395	0.25%
2023/12/27	13	18.03	1.1	18.20	17.95	11.9	4,334	0.27%
2023/12/26	0	0.00	16.2	18.17	18.15	-16.2	4,306	-0.38%
2023/12/25	27	18.53	18	18.64	18.05	9	4,275	0.21%
2023/12/22	8	18.13	2	18.10	18.20	6	4,060	0.15%
2023/12/21	12	18.48	67	18.41	18.45	-55	4,017	-1.37%
2023/12/20	74	18.17	51	18.38	18.05	23	3,882	0.59%
2023/12/19	142	17.94	111	18.03	18.00	31	3,694	0.84%	大買/大賣/
2023/12/18	266	18.84	159	18.43	18.20	107	3,404	3.14%	大買/大賣/鉅額交易
2023/12/15	7	18.32	81.6	18.39	18.60	-74.6	2,465	-3.02%
2023/12/14	0.1	16.85	0	0.00	16.95	0.1	2,147	0.00%
2023/12/13	1	16.90	0	0.00	16.90	1	2,143	0.05%
2023/12/12	0.1	16.85	1	16.90	16.85	-0.9	2,136	-0.04%
2023/12/11	0.1	16.85	4	17.10	16.95	-4	2,137	-0.18%
2023/12/08	5	16.90	26	16.90	16.95	-21	2,125	-0.99%
2023/12/07	0.1	16.95	0	0.00	16.95	0.1	2,107	0.00%
2023/12/06	0.1	17.20	8	17.25	17.20	-7.9	2,082	-0.38%
2023/12/05	5.3	17.29	12	17.25	17.25	-6.7	2,070	-0.32%
2023/12/04	0	0.00	14	17.11	17.15	-14	2,043	-0.69%
2023/12/01	0	0.00	5	17.00	16.95	-5	2,001	-0.25%
2023/11/30	9.5	16.56	0	0.00	16.60	9.5	1,976	0.48%
2023/11/29	3.3	17.02	0	0.00	16.65	3.3	1,977	0.16%
2023/11/28	0	0.00	12	16.94	17.00	-12	1,952	-0.61%
2023/11/27	1	16.70	8	16.89	16.90	-7	1,934	-0.36%
2023/11/24	20	17.00	18.1	17.10	17.00	1.9	1,883	0.10%
2023/11/22	26	17.15	18.3	16.96	16.65	7.8	1,755	0.44%
2023/11/21	1	16.55	55.3	16.50	16.55	-54.3	1,556	-3.49%
2023/11/20	10	15.78	0	0.00	15.70	10	1,402	0.71%
2023/11/17	0	0.00	3	15.95	15.70	-3	1,404	-0.21%
2023/11/16	5	15.90	61	15.86	15.95	-56	1,392	-4.02%
2023/11/14	0	0.00	1	15.30	15.35	-1	1,324	-0.08%
2023/10/31	20	15.54	15.2	15.55	15.45	4.9	1,625	0.30%
2023/10/26	0	0.00	11.1	15.52	15.35	-11.1	1,791	-0.62%
2023/10/25	0	0.00	6	15.55	15.45	-6	1,768	-0.34%
2023/10/24	0	0.00	9	15.42	15.40	-9	1,780	-0.51%
2023/10/23	0	0.00	4	15.25	15.25	-4	1,791	-0.23%
2023/10/20	0	0.00	3	15.10	15.15	-3	1,813	-0.17%
2023/10/18	0	0.00	3	15.10	15.25	-3	1,846	-0.16%
2023/10/17	0	0.00	0.2	15.15	15.15	-0.2	1,781	-0.01%
2023/10/16	4	15.24	0	0.00	15.15	4	1,801	0.22%
2023/10/13	0	15.20	0	0.00	15.30	0	1,818	0.00%
2023/10/12	0	15.20	0	0.00	15.30	0	1,817	0.00%
2023/10/11	0	0.00	5	15.30	15.25	-5	1,821	-0.27%
2023/10/06	0	0.00	26	15.26	15.30	-26	1,857	-1.40%
2023/10/05	0	0.00	1	15.25	15.25	-1	1,874	-0.05%
2023/10/03	0	0.00	3	15.17	15.20	-3	1,880	-0.16%
2023/10/02	0	0.00	3	15.25	15.25	-3	1,902	-0.16%
2023/09/28	5	15.10	0	0.00	15.25	5	1,924	0.26%
2023/09/25	0	0.00	3	15.30	15.30	-3	1,938	-0.15%
2023/09/22	3	15.20	0	0.00	15.30	3	1,950	0.15%
2023/09/21	0	0.00	3	15.30	15.30	-3	1,960	-0.15%
2023/09/20	20	15.55	13	15.50	15.45	7	1,962	0.36%
2023/09/18	0	0.00	29	15.55	15.50	-29	2,077	-1.40%
2023/09/15	0	0.00	45.1	15.38	15.45	-45.1	2,065	-2.18%
2023/09/08	20	15.10	80	15.10	15.15	-60	2,136	-2.81%
2023/09/07	20	15.15	0	0.00	15.15	20	2,149	0.93%
2023/09/06	0	0.00	2	15.25	15.30	-2	2,147	-0.09%
2023/09/05	0	0.00	0.1	15.30	15.30	-0.1	2,157	0.00%
2023/09/04	0	0.00	11	15.54	15.45	-11	2,161	-0.51%
2023/09/01	0	0.00	2	15.15	15.20	-2	2,142	-0.09%
2023/08/31	2	15.05	1	15.05	15.15	1	2,143	0.05%
2023/08/30	0	0.00	4	15.10	15.05	-4	2,186	-0.18%
2023/08/29	0	0.00	0.2	15.10	15.10	-0.2	2,217	-0.01%
2023/08/23	6	15.05	0	0.00	15.15	6	2,235	0.27%
2023/08/22	0	0.00	3.1	15.08	15.10	-3.1	2,247	-0.14%
2023/08/21	3	15.20	0	0.00	15.15	3	2,267	0.13%
2023/08/18	0	0.00	2.2	15.15	15.25	-2.2	2,273	-0.10%
2023/08/17	2	14.75	2	15.00	15.00	0	2,267	0.00%
2023/08/16	2	14.80	17	15.12	15.20	-15	2,235	-0.67%
2023/08/15	5	14.70	31	14.93	15.00	-26	2,214	-1.17%
2023/08/14	46	14.58	0.1	14.55	14.40	46	2,196	2.09%
2023/08/11	10	15.00	6	14.95	15.00	4	2,198	0.18%
2023/08/10	10	15.05	1.1	15.05	15.10	9	2,193	0.41%
2023/08/09	10	15.25	0	0.00	15.25	10	2,201	0.45%
2023/08/07	5	15.50	10	15.55	15.60	-5	2,214	-0.23%
2023/08/04	6	15.85	31	15.75	15.85	-25	2,195	-1.14%
2023/08/02	1	15.80	50	15.55	15.40	-49	2,179	-2.25%
2023/07/31	0	0.00	0.1	15.10	14.95	-0.1	2,089	0.00%
2023/07/28	0	0.00	22	15.10	15.15	-22	2,072	-1.06%
2023/07/27	0	0.00	24	15.18	15.15	-24	2,078	-1.15%
2023/07/26	0	0.00	20	15.05	15.00	-20	2,081	-0.96%
2023/07/25	20	15.08	1	15.05	15.10	19	2,062	0.92%
2023/07/24	0	0.00	4.1	15.04	15.10	-4.1	2,024	-0.20%
2023/07/21	11.2	14.95	0	0.00	15.00	11.2	2,018	0.55%
2023/07/20	10	15.10	1.3	15.00	15.05	8.8	2,032	0.43%
2023/07/19	3	14.90	10.1	14.95	14.95	-7.1	2,023	-0.35%
2023/07/18	22	14.90	2	15.00	15.05	20	2,013	0.99%
2023/07/13	20	14.93	0.1	15.00	15.00	20	1,993	1.00%
2023/07/12	20	15.05	1	15.05	15.05	19	1,954	0.97%
2023/07/10	45	15.32	0	0.00	15.25	45	2,027	2.22%
2023/07/07	12	15.54	3.1	15.57	15.60	8.9	2,028	0.44%
2023/07/06	2.1	15.84	2	15.80	15.80	0.1	2,001	0.00%
2023/07/05	0	0.00	15	15.90	15.85	-15	1,977	-0.76%
2023/06/29	3	15.70	5	15.85	15.70	-2	1,926	-0.10%
2023/06/28	2	15.60	0	0.00	15.70	2	1,918	0.10%
2023/06/27	2	15.73	2	15.80	15.65	0	1,914	0.00%
2023/06/26	17	15.84	48.1	15.90	15.80	-31.1	1,899	-1.64%
2023/06/16	3	15.45	5	15.40	15.45	-2	1,825	-0.11%
2023/06/15	0	0.00	2	15.30	15.35	-2	1,778	-0.11%
2023/06/14	0	0.00	3.2	15.35	15.30	-3.2	1,784	-0.18%
2023/06/13	21	15.27	1	15.35	15.35	20	1,833	1.09%
2023/06/12	6	15.46	0	0.00	15.35	6	1,829	0.33%
2023/06/09	0	0.00	10.4	15.52	15.55	-10.4	1,840	-0.56%
2023/06/07	0	0.00	10	15.65	15.60	-10	1,921	-0.52%
2023/06/06	0	0.00	52	15.61	15.60	-52	1,936	-2.68%
2023/06/05	1	15.70	27	15.70	15.60	-26	1,950	-1.33%
2023/06/02	1	15.30	4	15.30	15.30	-3	1,950	-0.15%
2023/05/31	31	15.32	0	0.00	15.45	31	1,938	1.60%
2023/05/29	1	15.30	3	15.28	15.30	-2	1,988	-0.10%
2023/05/26	10	15.20	1	15.25	15.30	9	2,004	0.45%
2023/05/25	2	15.40	0	0.00	15.25	2	2,082	0.10%
2023/05/24	1	15.60	0	0.00	15.60	1	2,085	0.05%
2023/05/23	0	0.00	0	15.55	15.50	0	2,115	0.00%
2023/05/22	1	15.35	12	15.45	15.45	-11	2,119	-0.52%
2023/05/19	0.7	15.40	0	0.00	15.35	0.7	2,119	0.03%
2023/05/17	0	0.00	30	15.52	15.50	-30	2,130	-1.41%
2023/05/16	1	15.25	2	15.25	15.25	-1	2,101	-0.05%
2023/05/15	0	0.00	10	15.20	15.20	-10	2,117	-0.47%
2023/05/10	10	15.25	0	0.00	15.25	10	2,135	0.47%
2023/05/09	0	0.00	10	15.25	15.25	-10	2,151	-0.46%
2023/05/08	0	0.00	3	15.20	15.20	-3	2,140	-0.14%
2023/05/05	0	0.00	43.6	15.10	15.20	-43.6	2,182	-2.00%
2023/05/04	16	14.87	0	0.00	14.85	16	2,257	0.71%
2023/05/02	0	0.00	11	15.30	15.35	-11	2,560	-0.43%
2023/04/28	1	15.20	0	0.00	15.20	1	2,669	0.04%
2023/04/27	1	15.05	0.1	15.10	15.05	0.9	2,683	0.03%
2023/04/26	10	14.95	5	15.15	15.15	5	2,709	0.18%
2023/04/25	32	15.35	0.2	15.00	14.85	31.8	2,700	1.18%
2023/04/24	1	15.30	50	15.32	15.30	-49	2,737	-1.79%
2023/04/21	10	15.50	5	15.55	15.40	5	2,750	0.18%
2023/04/20	10	15.70	0	0.00	15.65	10	2,757	0.36%
2023/04/19	0	0.00	1	15.90	15.75	-1	2,791	-0.04%
2023/04/14	28	16.14	10	16.45	16.10	18	2,800	0.64%
2023/04/13	52	16.27	91	16.21	16.30	-39	2,795	-1.40%
2023/04/12	0	0.00	20	15.90	15.85	-20	2,835	-0.71%
2023/04/11	2	15.60	0	0.00	15.65	2	2,875	0.07%
2023/04/07	30	15.60	0	15.55	15.60	30	2,970	1.01%
2023/04/06	22.1	15.55	0	0.00	15.50	22.1	3,030	0.73%
2023/03/30	10	15.55	0	15.65	15.55	10	3,303	0.30%
2023/03/29	0	15.65	0	0.00	15.60	0	3,878	0.00%
2023/03/28	0	0.00	1	15.55	15.60	-1	4,068	-0.02%
2023/03/27	4	15.68	10	15.80	15.70	-6	4,154	-0.14%
2023/03/24	20	15.58	0	0.00	15.60	20	4,264	0.47%
2023/03/23	20	15.60	0	0.00	15.60	20	4,570	0.44%
2023/03/22	43	15.72	0	0.00	15.70	43	4,825	0.89%
2023/03/21	1	15.80	1.1	15.76	15.70	-0.1	5,165	0.00%
2023/03/20	5	15.70	0	0.00	15.70	5	5,168	0.10%
2023/03/17	15	15.62	0	0.00	15.70	15	5,169	0.29%
2023/03/16	17	15.70	2	15.75	15.50	15	5,157	0.29%
2023/03/15	11	16.15	0	0.00	16.10	11	5,115	0.22%
2023/03/14	18	16.24	0	0.00	16.20	18	5,123	0.35%
2023/03/13	15	16.23	3	16.40	16.40	12	5,144	0.23%
2023/03/10	76.1	16.59	0.1	16.55	16.50	76	5,118	1.48%
2023/03/09	3	17.00	50.1	17.17	17.00	-47.1	5,087	-0.93%
2023/03/08	0	0.00	20	17.20	17.25	-20	5,078	-0.39%
2023/03/07	0	0.00	8	17.36	17.30	-8	5,081	-0.16%
2023/03/06	0	0.00	4.2	17.20	17.20	-4.2	5,048	-0.08%
2023/03/03	12	17.07	0	0.00	17.15	12	5,044	0.24%
2023/03/02	0	17.00	3	16.80	17.10	-3	5,038	-0.06%
2023/03/01	11.1	16.94	15	16.95	16.95	-3.9	5,018	-0.08%
2023/02/24	21.7	17.49	1	17.30	17.30	20.7	4,980	0.42%
2023/02/23	3	17.47	16	17.51	17.45	-13	4,959	-0.26%
2023/02/22	3	17.13	0	0.00	17.20	3	4,889	0.06%
2023/02/21	22	17.30	7	17.31	17.20	15	4,877	0.31%
2023/02/20	0	0.00	16	17.01	17.05	-16	4,874	-0.33%
2023/02/17	0.7	16.99	0	0.00	16.95	0.7	4,948	0.01%
2023/02/16	5	16.80	0	0.00	16.95	5	5,055	0.10%
2023/02/15	1	16.60	0.2	16.80	16.60	0.9	5,059	0.02%
2023/02/13	9.2	16.60	5	16.80	16.75	4.2	5,097	0.08%
2023/02/10	0	0.00	10	16.93	16.75	-10	5,104	-0.20%
2023/02/09	0.1	17.10	0	0.00	17.10	0.1	5,097	0.00%
2023/02/08	0.7	17.20	0	0.00	17.20	0.7	5,093	0.01%
2023/02/07	1	17.15	5	17.30	17.25	-4	5,071	-0.08%
2023/02/03	1	17.20	3.1	17.15	17.15	-2.1	5,037	-0.04%
2023/02/02	13.1	17.35	47.2	17.23	17.35	-34.1	5,004	-0.68%
2023/02/01	2	17.23	23.3	17.34	17.15	-21.3	4,912	-0.43%
2023/01/31	51	16.95	29	17.07	17.10	22	4,780	0.46%
2023/01/30	5	16.75	27	16.67	16.75	-22	4,630	-0.48%
2023/01/16	0	0.00	6.3	16.00	15.90	-6.3	4,532	-0.14%
2023/01/13	5.4	15.94	8	16.09	15.95	-2.6	4,530	-0.06%
2023/01/12	5	16.31	2	16.30	16.00	3	4,599	0.07%
2023/01/11	0	0.00	3	15.93	15.90	-3	4,584	-0.07%
2023/01/10	1.4	16.09	0	0.00	15.95	1.4	4,665	0.03%
2023/01/09	0	16.05	0	16.05	16.00	0	4,668	0.00%
2023/01/06	1	15.90	0	0.00	15.90	1	4,649	0.02%
2023/01/03	20.8	15.95	0	0.00	16.05	20.8	4,699	0.44%
2022/12/30	8	16.04	0	0.00	16.00	8	4,680	0.17%
2022/12/29	5	15.84	18	15.89	15.95	-13	4,596	-0.28%
2022/12/28	2	16.40	0	0.00	16.05	2	4,555	0.04%
2022/12/27	30	16.34	0	16.50	16.35	30	4,529	0.66%
2022/12/26	0.1	16.46	3	16.45	16.45	-2.9	4,507	-0.06%
2022/12/23	2	16.73	2.3	16.80	16.80	-0.3	4,478	-0.01%
2022/12/22	40	16.79	30	16.88	16.90	10	4,441	0.23%
2022/12/21	19.1	16.89	93	16.94	16.80	-73.9	4,277	-1.73%
2022/12/20	28	16.20	45	16.30	16.00	-17	3,727	-0.46%
2022/12/19	15	15.89	0	0.00	15.80	15	3,613	0.42%
2022/12/16	13	16.42	1.1	16.30	16.20	11.9	3,543	0.34%
2022/12/15	3	16.58	43	16.48	16.35	-40	3,456	-1.16%
2022/12/14	32.4	15.85	5	16.10	15.85	27.4	3,164	0.87%
2022/12/13	19	15.99	79.4	15.89	15.80	-60.4	2,958	-2.04%
2022/12/12	0.9	15.10	3	15.10	15.15	-2.2	2,661	-0.08%
2022/12/08	3	15.00	1	15.05	15.10	2	2,705	0.07%
2022/12/06	6	15.03	3	15.40	15.00	3	2,697	0.11%
2022/12/05	1	15.45	9	15.41	15.35	-8	2,712	-0.29%
2022/12/02	0	0.00	5	15.30	15.25	-5	2,735	-0.18%
2022/12/01	0	0.00	2	15.23	15.20	-2	2,825	-0.07%
2022/11/30	3.1	15.15	0	0.00	15.15	3.1	2,822	0.11%
2022/11/29	2	15.00	6	15.17	15.20	-4	2,863	-0.14%
2022/11/28	1.1	14.75	4	14.90	15.00	-2.9	2,904	-0.10%
2022/11/25	8.1	15.05	0	0.00	14.90	8.1	2,909	0.28%
2022/11/24	0.1	15.00	0	0.00	15.00	0.1	2,905	0.00%
2022/11/23	0	0.00	1	15.00	15.05	-1	2,932	-0.03%
2022/11/22	6.1	14.84	2	14.90	14.95	4.1	2,986	0.14%
2022/11/21	5	14.90	1	15.00	14.90	4	3,025	0.13%
2022/11/18	3.2	15.00	3	15.35	14.90	0.2	3,043	0.00%
2022/11/17	1	15.15	0	0.00	15.20	1	3,068	0.03%
2022/11/16	0.1	15.10	3.1	15.15	15.15	-3	3,076	-0.10%
2022/11/15	2	15.33	22.1	15.31	15.30	-20.1	3,064	-0.66%
2022/11/14	20	15.12	10.1	15.11	15.15	10	3,021	0.33%
2022/11/11	4	14.64	13	14.60	14.70	-9	2,979	-0.30%
2022/11/10	0	0.00	3	14.43	14.60	-3	3,051	-0.10%
2022/11/09	0.1	14.60	1	14.60	14.60	-0.9	3,077	-0.03%
2022/11/08	1	14.75	8	14.80	14.65	-7	3,168	-0.22%
2022/11/07	1	14.80	32.7	14.80	14.85	-31.7	3,332	-0.95%
2022/11/04	1	14.40	0	0.00	14.50	1	3,308	0.03%
2022/11/03	1	14.35	2	14.40	14.40	-1	3,312	-0.03%
2022/11/02	1	14.50	15	14.50	14.40	-14	3,345	-0.42%
2022/10/31	0	0.00	1	14.30	14.30	-1	3,434	-0.03%
2022/10/28	7	14.40	3	14.43	14.30	4	3,476	0.12%
2022/10/27	0	0.00	8	14.48	14.50	-8	3,560	-0.22%
2022/10/26	0	0.00	2.2	14.30	14.40	-2.2	3,731	-0.06%
2022/10/25	10	14.30	14	14.29	14.35	-4	4,019	-0.10%
2022/10/24	1.4	14.44	3	14.55	14.30	-1.6	4,025	-0.04%
2022/10/20	7	14.16	19.2	14.55	14.65	-12.2	4,029	-0.30%
2022/10/19	2	14.25	11	14.32	14.40	-9	3,973	-0.23%
2022/10/18	20	14.28	46.1	14.28	14.35	-26.1	3,996	-0.65%
2022/10/17	32	13.15	26	13.44	13.55	6	3,914	0.15%
2022/10/14	2	13.58	6	13.61	13.60	-4	3,910	-0.10%
2022/10/13	21.2	13.38	31	13.28	13.30	-9.8	3,933	-0.25%
2022/10/12	11.1	13.85	10	13.80	13.90	1.1	3,935	0.03%
2022/10/11	6.7	13.85	1	13.90	13.95	5.7	3,972	0.14%
2022/10/07	1	14.10	20	14.26	14.15	-19	3,970	-0.48%
2022/10/06	1	13.90	0	0.00	14.10	1	3,993	0.03%
2022/10/05	2	14.10	2	14.15	14.15	0	4,028	0.00%
2022/10/04	0	0.00	9	14.05	14.10	-9	4,085	-0.22%
2022/09/30	0	0.00	1	13.25	13.45	-1	4,132	-0.02%
2022/09/29	5	13.30	10	13.40	13.50	-5	4,158	-0.12%
2022/09/28	0	0.00	6	13.08	13.15	-6	4,181	-0.14%
2022/09/27	1.1	13.31	0	0.00	13.70	1.1	4,172	0.03%
2022/09/26	0	0.00	8	13.40	13.45	-8	4,192	-0.19%
2022/09/23	28	14.04	1	14.15	14.00	27	4,202	0.64%
2022/09/22	30	14.10	23	14.21	14.25	7	4,264	0.16%
2022/09/21	55.1	14.26	61	14.41	14.45	-5.9	4,263	-0.14%
2022/09/20	58.5	14.43	40	14.49	14.60	18.5	4,258	0.43%
2022/09/19	64.2	14.73	26	15.16	14.60	38.2	4,244	0.90%
2022/09/16	35	14.78	1	14.90	14.90	34	4,243	0.80%
2022/09/15	0	0.00	10	15.00	14.90	-10	4,311	-0.23%
2022/09/14	16	14.74	2	14.80	14.85	14	4,343	0.32%
2022/09/13	3	15.25	6	15.22	15.10	-3	4,419	-0.07%
2022/09/12	13	15.35	42.4	15.42	15.25	-29.4	4,546	-0.65%
2022/09/08	11	14.96	60.6	15.19	15.05	-49.6	4,581	-1.08%
2022/09/07	38.5	14.71	36	15.10	14.70	2.5	4,579	0.05%
2022/09/06	85.1	14.89	10	15.00	14.95	75.1	4,525	1.66%
2022/09/05	3	14.75	0	0.00	14.90	3	4,560	0.07%
2022/09/02	33.3	15.01	0	0.00	15.00	33.3	4,560	0.73%
2022/09/01	37	15.36	0	0.00	15.30	37	4,514	0.82%
2022/08/31	12	15.60	5	15.60	15.70	7	4,494	0.16%
2022/08/30	23	15.47	35	15.56	15.65	-12	4,489	-0.27%
2022/08/29	14	15.94	1	15.95	15.95	13	4,477	0.29%
2022/08/26	1	16.40	5	16.60	16.45	-4	4,451	-0.09%
2022/08/24	10	16.40	10	16.60	16.30	0	4,429	0.00%
2022/08/23	20	16.20	0.2	16.21	16.20	19.8	4,402	0.45%
2022/08/22	2.1	16.20	13	16.23	16.20	-10.9	4,411	-0.25%
2022/08/19	6	16.33	0	0.00	16.35	6	4,410	0.14%
2022/08/18	6	16.30	16	16.45	16.30	-10	4,382	-0.23%
2022/08/17	24	16.35	18	16.41	16.25	6	4,338	0.14%
2022/08/16	13	16.01	1	16.05	16.05	12	4,264	0.28%
2022/08/15	6.1	16.13	5	16.12	16.20	1.1	4,234	0.03%
2022/08/12	13	16.00	44	16.11	15.80	-31	4,157	-0.75%
2022/08/11	12.2	15.61	7	15.64	15.65	5.2	4,007	0.13%
2022/08/10	0	0.00	6	15.50	15.45	-6	4,028	-0.15%
2022/08/09	27	15.35	13.5	15.55	15.45	13.5	4,039	0.33%
2022/08/08	37	15.73	17	15.85	15.90	20	4,040	0.50%
2022/08/05	6	15.87	37	15.95	15.90	-31	4,054	-0.76%
2022/08/04	45	15.67	11	15.68	15.65	34	4,105	0.83%
2022/08/03	46	16.05	11	16.00	16.00	35	4,092	0.86%
2022/08/02	32	16.73	9	16.82	16.60	23	4,065	0.57%
2022/08/01	26	17.29	66	16.87	17.40	-40	4,002	-1.00%
2022/07/29	0	0.00	24	16.25	16.30	-24	3,794	-0.63%
2022/07/28	27	16.12	1	16.15	15.95	26	3,825	0.68%
2022/07/27	27	15.98	2	16.00	16.10	25	3,838	0.65%
2022/07/26	5	16.30	1	16.35	16.25	4	3,857	0.10%
2022/07/25	5	16.26	66	16.59	16.65	-61	3,879	-1.57%
2022/07/22	1	16.15	6	16.10	16.10	-5	3,845	-0.13%
2022/07/20	53.1	16.17	2	16.08	16.05	51.1	4,075	1.25%
2022/07/19	6	16.03	3	16.05	16.15	3	4,174	0.07%
2022/07/18	0	0.00	24	15.70	15.80	-24	4,211	-0.57%
2022/07/15	2	15.35	0	0.00	15.50	2	4,266	0.05%
2022/07/14	17	15.29	2	15.55	15.65	15	4,409	0.34%
2022/07/13	3	15.62	1	15.60	15.60	2	4,489	0.04%
2022/07/12	7	15.69	0	0.00	15.50	7	4,704	0.15%
2022/07/11	2	16.20	2	16.40	16.40	0	4,880	0.00%
2022/07/08	2	16.50	31	16.53	16.55	-29	5,310	-0.55%
2022/07/07	2	16.00	4	15.70	16.10	-2	6,019	-0.03%
2022/07/06	13	15.95	0	0.00	16.10	13	6,115	0.21%
2022/07/05	1	16.30	0.6	16.34	16.55	0.4	6,254	0.01%
2022/07/04	0.6	16.35	6	16.10	16.25	-5.4	6,338	-0.09%
2022/07/01	16	16.38	0	0.00	16.10	16	6,652	0.24%
2022/06/30	5	16.76	0	0.00	16.60	5	6,649	0.08%
2022/06/29	9	17.21	1	17.20	17.25	8	6,698	0.12%
2022/06/28	1	17.50	2	17.50	17.60	-1	6,727	-0.01%
2022/06/27	1	17.85	0	0.00	17.80	1	6,783	0.01%
2022/06/24	0	0.00	53	17.30	17.30	-53	6,824	-0.78%
2022/06/23	4.1	16.70	73	16.98	16.85	-69	6,912	-1.00%
2022/06/22	8	17.32	0	0.00	17.15	8	6,949	0.12%
2022/06/21	0	0.00	3	17.65	17.85	-3	7,041	-0.04%
2022/06/20	52	17.57	2	17.25	16.80	50	7,116	0.70%
2022/06/17	30	18.13	13	18.45	18.15	17	7,303	0.23%
2022/06/16	4	18.84	1	18.85	18.50	3	7,832	0.04%
2022/06/15	3	19.37	10.5	19.52	19.25	-7.5	7,890	-0.10%
2022/06/14	18.5	19.01	0	0.00	19.10	18.5	8,097	0.23%
2022/06/13	2	19.48	6	19.45	19.40	-4	8,212	-0.05%
2022/06/10	0	0.00	0	20.30	20.25	0	8,440	0.00%
2022/06/08	4	20.53	0	0.00	20.50	4	9,129	0.04%
2022/06/07	0	0.00	50	20.60	20.60	-50	9,276	-0.54%
2022/06/06	6	20.65	69	20.47	20.75	-63	9,389	-0.67%
2022/06/02	2	20.23	6	20.30	20.20	-4	9,997	-0.04%
2022/06/01	10	20.35	10	20.65	20.50	0	10,340	0.00%
2022/05/30	3	20.80	12	20.74	20.70	-9	10,632	-0.08%
2022/05/27	0	0.00	10	20.55	20.50	-10	10,830	-0.09%
2022/05/26	0	0.00	20	20.20	20.20	-20	11,107	-0.18%
2022/05/25	1	20.10	2	20.35	20.30	-1	11,266	-0.01%
2022/05/24	1	20.50	23	20.54	20.10	-22	11,378	-0.19%
2022/05/23	1	20.40	21	20.50	20.35	-20	11,506	-0.17%
2022/05/20	13	20.26	71	20.37	20.35	-58	11,790	-0.49%
2022/05/19	33	19.65	2	19.93	20.10	31	12,388	0.25%
2022/05/18	1	20.10	1	20.10	20.40	0	12,400	0.00%
2022/05/17	0	0.00	1	19.85	19.90	-1	12,412	-0.01%
2022/05/16	1	19.70	1	19.70	19.70	0	12,439	0.00%
2022/05/13	12	19.35	1	19.30	19.50	11	12,431	0.09%
2022/05/12	24	19.05	6	19.26	18.85	18	12,406	0.15%
2022/05/11	13	19.65	1	19.55	19.55	12	12,389	0.10%
2022/05/10	1.1	19.80	0	0.00	19.90	1.1	12,463	0.01%
2022/05/09	94	19.79	37	19.69	19.65	57	12,500	0.46%
2022/05/06	72	20.51	0	0.00	20.40	72	12,471	0.58%
2022/05/05	1	21.60	2	21.25	21.25	-1	12,526	-0.01%
2022/05/04	4	21.28	0	0.00	21.10	4	12,559	0.03%
2022/05/03	60	21.03	0	0.00	21.25	60	12,659	0.47%
2022/04/29	66	21.35	5	21.35	21.35	61	12,721	0.48%
2022/04/28	2	21.38	1	21.35	21.40	1	12,776	0.01%
2022/04/27	24	21.00	2	21.15	21.15	22	12,812	0.17%
2022/04/26	123	22.07	1	21.85	21.65	122	12,748	0.96%	大買/鉅額交易
2022/04/25	86	22.56	16	22.33	22.30	70	12,679	0.55%
2022/04/22	12	23.38	6	23.60	23.40	6	12,595	0.05%
2022/04/21	22	23.55	5.1	24.00	23.45	16.9	12,640	0.13%
2022/04/20	15	23.77	16	23.89	23.70	-1	12,743	-0.01%
2022/04/19	40	24.12	33.4	24.29	24.15	6.6	12,708	0.05%
2022/04/18	32	24.61	16	24.54	24.15	16	12,698	0.13%
2022/04/15	39	25.66	8	25.63	25.50	31	12,581	0.25%
2022/04/14	43.2	25.93	16	25.77	25.70	27.2	12,459	0.22%
2022/04/13	13.6	25.94	66	25.86	26.20	-52.4	12,085	-0.43%
2022/04/12	1	25.00	21	25.00	24.85	-20	11,383	-0.18%
2022/04/11	5	24.95	24	25.13	24.85	-19	11,297	-0.17%
2022/04/08	0	0.00	6	24.85	24.85	-6	11,168	-0.05%
2022/04/07	72	25.03	58	25.04	24.05	14	11,091	0.13%
2022/04/06	1	24.45	0	0.00	24.40	1	10,787	0.01%
2022/04/01	13	25.02	16	24.98	24.85	-3	10,767	-0.03%
2022/03/31	0	0.00	1	24.60	24.75	-1	10,709	-0.01%
2022/03/30	19.7	24.43	10	24.45	24.55	9.7	10,805	0.09%
2022/03/29	14.1	24.52	22.1	24.52	24.40	-8	10,852	-0.07%
2022/03/28	13	24.71	3	24.82	24.85	10	11,003	0.09%
2022/03/25	1.2	25.33	3.1	25.32	25.35	-1.9	11,180	-0.02%
2022/03/24	2	25.20	1.1	25.12	25.10	0.9	11,456	0.01%
2022/03/23	8	25.22	48	25.16	25.25	-40	11,650	-0.34%
2022/03/22	6	25.51	52	25.54	25.40	-46	11,568	-0.40%
2022/03/21	91.1	25.52	118.3	25.57	25.40	-27.2	11,354	-0.24%	大賣/
2022/03/18	6	25.14	23	24.94	24.95	-17	10,931	-0.16%
2022/03/17	6	24.91	60	24.99	24.95	-54	11,058	-0.49%
2022/03/16	48	24.79	40.7	24.10	24.15	7.3	10,939	0.07%
2022/03/15	135.2	24.92	65	24.68	24.50	70.2	10,857	0.65%	大買/
2022/03/14	45	25.18	48	25.39	25.40	-3	10,860	-0.03%
2022/03/11	7.7	24.94	83	24.79	25.10	-75.3	10,681	-0.70%
2022/03/10	24	23.32	9	23.75	24.00	15	10,407	0.14%
2022/03/09	24	23.36	5	23.40	23.35	19	10,396	0.18%
2022/03/08	39.1	24.50	28	24.42	23.25	11.1	10,412	0.11%
2022/03/07	29.1	24.71	39	24.96	25.00	-9.9	9,865	-0.10%
2022/03/04	17	24.91	4	25.08	24.90	13	9,645	0.13%
2022/03/03	9	24.70	36	24.78	25.05	-27	9,591	-0.28%
2022/03/02	48	24.90	51.5	24.81	24.70	-3.5	9,623	-0.04%
2022/03/01	9	24.78	38	24.91	24.60	-29	9,828	-0.30%
2022/02/25	10	24.02	21	24.22	24.00	-11	10,243	-0.11%
2022/02/24	100	23.59	33	23.43	23.25	67	10,445	0.64%
2022/02/23	8.5	24.28	8	24.15	24.25	0.5	10,462	0.00%
2022/02/22	91	24.10	58	24.04	23.85	33	10,545	0.31%
2022/02/21	105.9	25.15	106.2	25.20	24.90	-0.3	10,367	0.00%	大買/大賣/
2022/02/18	6	23.73	6	23.80	23.80	0	9,909	0.00%
2022/02/17	1	23.60	1	23.55	23.60	0	10,212	0.00%
2022/02/16	1.1	23.60	1	23.60	23.55	0.1	10,371	0.00%
2022/02/15	2	23.35	10	23.40	23.25	-8	10,743	-0.07%
2022/02/14	3	23.35	1	23.25	23.35	2	11,581	0.02%
2022/02/11	1	23.70	1	23.85	23.80	0	11,725	0.00%
2022/02/10	4	23.51	17	23.76	23.80	-13	12,069	-0.11%
2022/02/09	0	0.00	11	23.52	23.50	-11	12,812	-0.09%
2022/02/08	0	23.20	6	23.06	23.20	-6	12,835	-0.05%
2022/02/07	0	0.00	89	22.49	22.90	-89	12,956	-0.69%
2022/01/26	3	21.50	2	21.60	21.50	1	13,038	0.01%
2022/01/25	10	21.56	9	21.39	21.10	1	13,177	0.01%
2022/01/24	54.1	21.90	34	21.67	21.55	20.1	13,247	0.15%
2022/01/21	56	22.72	17	23.03	22.40	39	13,322	0.29%
2022/01/20	4	22.65	46	22.87	22.95	-42	13,369	-0.31%
2022/01/19	12	22.45	18	22.48	22.40	-6	13,390	-0.04%
2022/01/18	37	22.90	31.8	23.14	22.65	5.2	13,536	0.04%
2022/01/17	9	22.37	2	22.70	22.80	7	13,735	0.05%
2022/01/14	29	22.82	3	22.72	22.75	26	14,336	0.18%
2022/01/13	9	23.12	90.1	23.27	23.35	-81.1	14,550	-0.56%
2022/01/12	12	22.58	3.1	22.80	22.55	9	14,550	0.06%
2022/01/11	21	23.04	16.9	22.91	22.85	4.1	14,562	0.03%
2022/01/10	38	23.23	9	23.19	23.10	29	14,750	0.20%
2022/01/07	55	23.73	2	23.83	23.50	53	14,865	0.36%
2022/01/06	32	24.08	0	0.00	24.00	32	14,961	0.21%
2022/01/05	43	24.47	18	24.88	24.35	25	15,153	0.16%
2022/01/04	44	24.58	12	24.52	24.55	32	15,404	0.21%
2022/01/03	33	24.90	1	25.10	24.80	32	15,625	0.20%
2021/12/30	0	0.00	41	25.33	25.30	-41	15,883	-0.26%
2021/12/29	20	25.20	18.1	25.38	25.30	1.9	16,057	0.01%
2021/12/28	41	25.03	14	25.13	25.05	27	16,410	0.16%
2021/12/27	21	25.14	2	25.33	25.15	19	16,882	0.11%
2021/12/24	17	25.68	3.4	25.63	25.40	13.6	17,204	0.08%
2021/12/23	4	25.60	9	25.71	25.75	-5	17,581	-0.03%
2021/12/22	19	25.67	26	25.88	25.70	-7	17,728	-0.04%
2021/12/21	85	25.01	78.1	25.47	25.70	7	17,674	0.04%
2021/12/20	19	25.31	38	25.53	25.50	-19	17,575	-0.11%
2021/12/17	9.4	25.06	132.4	24.94	24.90	-122.9	17,442	-0.70%	大賣/鉅額交易
2021/12/16	52.1	24.54	24	24.30	24.20	28.1	17,335	0.16%
2021/12/15	1	24.00	34	24.49	24.50	-33	17,638	-0.19%
2021/12/14	66	24.11	0.5	24.11	24.05	65.5	17,799	0.37%
2021/12/13	3.4	24.80	37	24.80	24.80	-33.6	17,831	-0.19%
2021/12/10	2	24.43	4	24.70	24.30	-2	17,825	-0.01%
2021/12/09	24	24.49	15.8	24.76	24.45	8.2	18,198	0.05%
2021/12/08	48.1	24.74	56	24.81	24.60	-7.9	18,631	-0.04%
2021/12/07	6	24.38	102	24.61	24.60	-96	18,780	-0.51%	大賣/
2021/12/06	5	24.10	41	24.21	24.10	-36	18,890	-0.19%
2021/12/03	46	23.94	13	24.37	23.90	33	19,060	0.17%
2021/12/02	6	23.83	40	23.93	24.00	-34	19,280	-0.18%
2021/12/01	9	23.78	6	23.85	23.85	3	19,502	0.02%
2021/11/30	22	23.78	17	23.98	23.85	5	19,891	0.03%
2021/11/29	55	23.78	26	23.81	23.85	29	20,159	0.14%
2021/11/26	50	24.51	22.4	24.56	24.30	27.6	20,939	0.13%
2021/11/25	49	25.42	18	25.46	25.10	31	21,645	0.14%
2021/11/24	36.1	25.15	181	25.44	25.40	-144.9	22,205	-0.65%	大賣/鉅額交易
2021/11/23	52.4	24.16	84	24.50	24.20	-31.6	22,685	-0.14%
2021/11/22	35	23.52	39	23.64	23.65	-4	23,119	-0.02%
2021/11/19	193.1	23.90	23	23.58	23.55	170.1	23,230	0.73%	大買/鉅額交易
2021/11/18	23	24.16	47	24.33	24.35	-24	23,455	-0.10%
2021/11/17	36	24.50	22	24.53	24.30	14	23,817	0.06%
2021/11/16	101	24.67	49	24.65	24.45	52	24,062	0.22%	大買/
2021/11/15	76.2	25.33	27.2	25.52	25.25	49	24,229	0.20%
2021/11/12	75.2	26.40	14	26.28	26.00	61.2	24,884	0.25%
2021/11/11	54	27.08	141.2	27.16	26.75	-87.2	25,148	-0.35%	大賣/
2021/11/10	51	26.07	25.1	26.33	26.00	25.9	24,732	0.10%
2021/11/09	133	26.18	85	26.41	26.30	48	24,882	0.19%	大買/
2021/11/08	93	26.75	200.5	26.47	26.85	-107.5	24,932	-0.43%	大賣/鉅額交易
2021/11/05	4	24.98	21	24.96	24.90	-17	24,907	-0.07%
2021/11/04	83	25.15	60	25.62	24.90	23	25,405	0.09%
2021/11/03	8	24.94	65	25.30	25.35	-57	25,735	-0.22%
2021/11/02	15	24.73	35	25.19	24.55	-20	25,951	-0.08%
2021/11/01	36.6	24.58	19	24.88	24.70	17.6	26,293	0.07%
2021/10/29	57	24.69	42	24.84	24.80	15	26,576	0.06%
2021/10/28	53	24.84	68	24.96	24.85	-15	26,880	-0.06%
2021/10/27	13	24.68	9	25.01	24.80	4	27,377	0.01%
2021/10/26	24	25.10	44	25.08	25.10	-20	28,389	-0.07%
2021/10/25	15	24.76	43.2	24.95	24.95	-28.2	28,888	-0.10%
2021/10/22	206	25.07	12	24.90	24.30	194	29,541	0.66%	大買/鉅額交易
2021/10/21	16	26.30	121.3	26.41	26.60	-105.3	29,637	-0.36%	大賣/鉅額交易
2021/10/20	95	25.96	41	26.39	25.65	54	29,868	0.18%
2021/10/19	0	0.00	16	26.21	25.90	-16	30,540	-0.05%
2021/10/18	96	25.98	93	26.41	26.00	3	31,591	0.01%
2021/10/15	43	26.27	31.4	26.77	26.45	11.7	33,490	0.03%
2021/10/14	10	25.81	55	26.08	26.10	-45	35,622	-0.13%
2021/10/13	23	25.93	69.9	25.80	25.45	-46.9	36,315	-0.13%
2021/10/12	76.6	26.19	31	26.44	25.75	45.6	36,411	0.13%
2021/10/08	62	27.10	23	26.82	26.75	39	36,401	0.11%
2021/10/07	54	27.08	104	27.46	27.50	-50	36,539	-0.14%	大賣/
2021/10/06	46	27.46	42	27.57	27.15	4	36,742	0.01%
2021/10/05	32	26.72	68	27.21	27.80	-36	37,206	-0.10%
2021/10/04	150.1	27.39	46.5	27.31	26.30	103.6	37,152	0.28%	大買/鉅額交易
2021/10/01	134	29.39	59	29.58	28.70	75	37,148	0.20%	大買/
2021/09/30	56	29.90	114	29.99	30.50	-58	37,341	-0.16%	大賣/
2021/09/29	22	29.09	81	29.25	29.15	-59	37,673	-0.16%
2021/09/28	52.1	29.00	62	28.89	28.80	-10	40,602	-0.02%
2021/09/27	47	29.21	26	29.57	29.50	21	45,209	0.05%
2021/09/24	73	29.02	67	29.23	29.30	6	50,723	0.01%
2021/09/23	25.2	28.22	45	28.28	28.40	-19.8	51,548	-0.04%
2021/09/22	117.2	27.96	104	27.91	27.80	13.2	53,359	0.02%	大買/大賣/
2021/09/17	34.2	29.99	7	30.04	29.85	27.2	55,127	0.05%
2021/09/16	24	30.58	15	30.43	30.45	9	56,569	0.02%
2021/09/15	33	30.11	28	30.55	30.90	5	58,020	0.01%
2021/09/14	100.2	31.07	39	30.65	30.60	61.2	60,030	0.10%
2021/09/13	29	31.54	77	31.78	31.95	-48	61,275	-0.08%
2021/09/10	21	31.05	35	31.32	30.85	-14	61,201	-0.02%
2021/09/09	22	30.87	63	30.34	31.00	-41	61,181	-0.07%
2021/09/08	27	30.08	11.1	30.40	29.75	15.9	61,596	0.03%
2021/09/07	35.1	30.18	27	30.64	30.30	8.1	62,033	0.01%
2021/09/06	58	31.42	74	31.28	31.20	-16	62,210	-0.03%
2021/09/03	40	32.08	41	31.62	31.30	-1	62,354	0.00%
2021/09/02	69	31.74	40.2	31.68	31.25	28.8	62,488	0.05%
2021/09/01	135	33.07	105	33.24	32.50	30	62,508	0.05%	大買/大賣/
2021/08/31	94.1	32.72	105	32.93	32.70	-10.9	62,339	-0.02%	大賣/
2021/08/30	89	32.62	74	32.69	32.35	15	62,160	0.02%
2021/08/27	177.6	32.28	86	32.17	32.35	91.6	62,004	0.15%	大買/
2021/08/26	5	32.65	65.6	33.20	33.55	-60.6	61,746	-0.10%
2021/08/25	15	30.53	20.4	30.40	30.50	-5.4	62,734	-0.01%
2021/08/24	65.2	29.94	100	30.61	30.75	-34.8	63,697	-0.05%
2021/08/23	25.7	30.87	55.1	30.83	30.40	-29.4	66,660	-0.04%
2021/08/20	20.1	29.60	65	29.66	29.75	-44.9	67,728	-0.07%
2021/08/19	117.4	30.18	54	29.69	29.30	63.4	68,138	0.09%	大買/
2021/08/18	106.1	30.24	162.3	30.67	31.55	-56.2	68,357	-0.08%	大買/大賣/
2021/08/17	195.7	30.51	102.4	30.08	29.60	93.3	68,171	0.14%	大買/大賣/
2021/08/16	69	33.39	55	33.33	32.20	14	68,123	0.02%
2021/08/13	81.2	33.76	28	33.34	33.25	53.2	68,637	0.08%
2021/08/12	13.1	33.54	60.1	33.65	34.65	-47	69,245	-0.07%
2021/08/11	152.1	33.87	115	33.79	33.05	37.1	70,628	0.05%	大買/大賣/
2021/08/10	51	34.34	44.8	34.24	33.85	6.2	70,863	0.01%
2021/08/09	51	34.31	56	34.37	33.80	-5	71,352	-0.01%
2021/08/06	46.1	33.43	99	33.52	33.35	-52.9	72,107	-0.07%
2021/08/05	111.6	33.58	72	33.21	33.20	39.6	73,352	0.05%	大買/
2021/08/04	30.3	35.22	58	35.42	34.80	-27.7	74,615	-0.04%
2021/08/03	65	36.05	32	35.94	36.15	33	78,196	0.04%
2021/08/02	43.2	35.67	38	35.76	36.45	5.2	79,599	0.01%
2021/07/30	99	36.62	68	36.56	35.05	31	80,212	0.04%
2021/07/29	45.2	34.43	74	34.66	35.75	-28.8	81,024	-0.04%
2021/07/28	125	33.75	130.8	33.86	33.40	-5.8	83,271	-0.01%	大買/大賣/
2021/07/27	78	33.91	50.8	34.18	33.20	27.3	84,456	0.03%
2021/07/26	45	35.71	47.7	35.88	35.40	-2.7	85,770	0.00%
2021/07/23	85	35.39	90.2	35.54	35.35	-5.2	87,716	-0.01%
2021/07/22	96.2	35.52	62.1	36.28	34.65	34.1	87,398	0.04%
2021/07/21	205.7	39.07	190	39.04	36.80	15.7	86,817	0.02%	大買/大賣/
2021/07/20	268.1	39.06	183.1	38.83	38.55	85	85,356	0.10%	大買/大賣/
2021/07/19	90.7	39.41	146	39.66	40.70	-55.3	83,561	-0.07%	大賣/
2021/07/16	29.3	36.92	30	37.02	37.25	-0.7	84,223	0.00%
2021/07/15	37	35.93	36	35.34	36.80	1	84,820	0.00%
2021/07/14	46.1	33.32	19	33.68	33.70	27.1	86,097	0.03%
2021/07/13	59	36.30	39	36.20	35.35	20	87,028	0.02%
2021/07/12	57.1	38.43	25	38.43	38.50	32.1	88,113	0.04%
2021/07/09	28	36.56	53.1	36.50	36.45	-25.1	88,341	-0.03%
2021/07/08	44.7	35.79	63	35.60	36.45	-18.3	89,611	-0.02%
2021/07/07	48.6	34.55	69.5	34.24	34.20	-20.9	90,100	-0.02%
2021/07/06	124.7	35.64	95	35.59	35.45	29.7	90,592	0.03%	大買/
2021/07/05	313.4	38.92	233.6	38.95	38.05	79.7	90,514	0.09%	大買/大賣/
2021/07/02	456.4	37.03	388.1	37.30	37.55	68.4	88,370	0.08%	大買/大賣/
2021/07/01	487.5	35.19	285.5	35.41	36.55	202.1	84,005	0.24%	大買/大賣/鉅額交易
2021/06/30	38.5	33.20	14.1	33.23	33.25	24.4	78,935	0.03%
2021/06/29	103.4	30.21	100.8	30.19	30.25	2.6	78,221	0.00%	大買/
2021/06/28	49	26.40	187	26.60	27.50	-138	76,282	-0.18%	大賣/鉅額交易
2021/06/25	172.5	25.27	129	25.40	25.00	43.5	74,177	0.06%	大買/大賣/
2021/06/24	110.6	24.81	141	24.89	24.70	-30.4	72,552	-0.04%	大買/大賣/
2021/06/23	127.2	24.60	112	24.66	23.75	15.2	70,919	0.02%	大買/大賣/
2021/06/22	15	24.02	130	24.03	24.30	-115	68,843	-0.17%	大賣/鉅額交易
2021/06/21	44.3	22.37	53.2	22.26	22.10	-9	67,145	-0.01%
2021/06/18	20	23.23	42	23.23	23.10	-22	66,742	-0.03%
2021/06/17	44	23.63	35	23.60	23.20	9	66,405	0.01%
2021/06/16	34	23.79	33	23.87	23.10	1	65,775	0.00%
2021/06/15	76	23.64	62	23.34	23.80	14	65,127	0.02%
2021/06/11	36.4	23.03	28	23.40	22.90	8.4	64,654	0.01%
2021/06/10	40	22.58	28.3	23.28	23.25	11.7	64,216	0.02%
2021/06/09	53	23.15	36	23.02	22.90	17	63,706	0.03%
2021/06/08	32	23.60	66	23.78	23.80	-34	63,618	-0.05%
2021/06/07	129.3	22.79	71	22.76	23.00	58.3	62,950	0.09%	大買/
2021/06/04	61.5	24.31	104	24.16	23.50	-42.5	62,282	-0.07%	大賣/
2021/06/03	159	24.58	138	24.44	24.45	21	61,710	0.03%	大買/大賣/
2021/06/02	143.2	24.51	146.5	24.79	24.50	-3.3	60,894	-0.01%	大買/大賣/
2021/06/01	121	23.79	99.6	23.62	23.85	21.4	59,204	0.04%	大買/
2021/05/31	239.2	24.25	121	24.58	23.45	118.2	58,251	0.20%	大買/大賣/鉅額交易
2021/05/28	42	22.06	185.1	22.26	22.70	-143.1	55,125	-0.26%	大賣/鉅額交易
2021/05/27	141	21.21	63	21.31	20.65	78	53,665	0.15%	大買/
2021/05/26	79	20.51	107	20.59	20.85	-28	52,913	-0.05%	大賣/
2021/05/25	101	20.20	60	20.35	20.45	41	52,288	0.08%	大買/
2021/05/24	70	20.44	133	20.51	20.15	-63	51,785	-0.12%	大賣/
2021/05/21	94	20.23	81	20.46	20.40	13	51,592	0.03%
2021/05/20	117	20.20	118	20.51	20.15	-1	50,742	0.00%	大買/大賣/
2021/05/19	137	21.09	181	21.23	21.30	-44	49,862	-0.09%	大買/大賣/
2021/05/18	46	19.74	56.2	19.90	20.00	-10.2	48,134	-0.02%
2021/05/17	83	18.86	88.4	18.57	18.20	-5.4	47,212	-0.01%
2021/05/14	147.2	20.58	30.4	21.58	20.20	116.8	46,130	0.25%	大買/鉅額交易
2021/05/13	99	22.88	493.1	22.55	22.40	-394.1	44,853	-0.88%	大賣/鉅額交易
2021/05/12	533	25.43	43.5	25.82	24.85	489.5	43,204	1.13%	大買/鉅額交易
2021/05/11	333.1	27.43	357	27.48	27.60	-23.9	41,440	-0.06%	大買/大賣/
2021/05/10	41.1	23.75	262.1	23.89	25.30	-221	37,415	-0.59%	大賣/鉅額交易
2021/05/07	92	22.50	109	22.73	23.00	-17	35,579	-0.05%	大賣/
2021/05/06	246.6	22.88	253	23.14	22.95	-6.4	34,355	-0.02%	大買/大賣/
2021/05/05	362	22.16	536.8	22.35	21.95	-174.8	32,449	-0.54%	大買/大賣/鉅額交易
2021/05/04	454	22.52	184.1	21.95	21.50	269.9	29,559	0.91%	大買/大賣/鉅額交易
2021/05/03	259.2	23.69	51.4	23.79	23.85	207.8	27,541	0.75%	大買/鉅額交易
2021/04/29	57.3	20.44	194.7	20.97	21.70	-137.5	25,745	-0.53%	大賣/鉅額交易
2021/04/28	33	20.02	37.1	19.85	19.75	-4.1	23,293	-0.02%
2021/04/27	98.1	20.28	252	20.31	20.25	-153.9	22,893	-0.67%	大賣/鉅額交易
2021/04/26	111.5	20.22	99.2	20.30	20.60	12.3	22,344	0.06%	大買/
2021/04/23	167.8	19.61	32.3	19.67	19.55	135.5	21,722	0.62%	大買/鉅額交易
2021/04/22	177	20.78	193	20.79	20.05	-16	21,303	-0.08%	大買/大賣/
2021/04/21	238	19.93	200	19.99	19.90	38	19,815	0.19%	大買/大賣/
2021/04/20	177.2	19.68	164.3	19.40	19.85	12.9	18,936	0.07%	大買/大賣/
2021/04/19	120	19.59	79.8	19.85	20.20	40.2	17,592	0.23%	大買/
2021/04/16	225.2	18.12	94	18.20	18.40	131.2	16,366	0.80%	大買/鉅額交易
2021/04/15	77.2	16.93	81.4	17.11	17.20	-4.2	15,111	-0.03%
2021/04/14	141	17.03	130.1	17.18	16.95	10.9	14,494	0.08%	大買/大賣/
2021/04/13	131.3	16.50	55.6	16.52	16.35	75.7	13,236	0.57%	大買/
2021/04/12	45	15.70	57.1	16.08	16.65	-12.1	13,078	-0.09%
2021/04/09	59	14.99	112	14.95	15.15	-53	12,276	-0.43%	大賣/
2021/04/08	41.3	15.02	136.1	15.01	15.15	-94.8	11,717	-0.81%	大賣/
2021/04/07	45.2	14.42	122	14.24	14.30	-76.8	11,170	-0.69%	大賣/
2021/04/06	84	14.16	147.1	14.19	14.40	-63.1	11,169	-0.56%	大賣/
2021/04/01	73	13.47	83	13.59	13.65	-10	10,938	-0.09%
2021/03/31	2	13.35	1	13.25	13.35	1	10,675	0.01%
2021/03/30	26	13.18	116	13.20	13.25	-90	10,728	-0.84%	大賣/
2021/03/29	127	13.32	13	13.24	13.15	114	10,974	1.04%	大買/鉅額交易
2021/03/26	5	13.20	65.2	13.17	13.15	-60.2	11,896	-0.51%
2021/03/25	10	13.13	10	13.35	13.10	0	13,016	0.00%
2021/03/24	31	13.22	7	13.20	13.20	24	13,110	0.18%
2021/03/23	26	13.33	4	13.30	13.30	22	13,418	0.16%
2021/03/22	12	13.46	108	13.50	13.55	-96	13,857	-0.69%	大賣/
2021/03/19	16	13.15	0	0.00	13.35	16	15,180	0.11%
2021/03/18	12	13.30	1	13.30	13.25	11	15,350	0.07%
2021/03/17	10	13.26	8	13.23	13.25	2	15,783	0.01%
2021/03/16	39	13.42	0	0.00	13.40	39	16,480	0.24%
2021/03/15	15	13.65	6	13.65	13.60	9	16,525	0.05%
2021/03/12	31	13.68	72	13.70	13.60	-41	16,507	-0.25%
2021/03/11	23	13.46	0	0.00	13.45	23	16,296	0.14%
2021/03/10	3	13.30	21.3	13.30	13.40	-18.3	16,374	-0.11%
2021/03/09	21	13.45	27.9	13.51	13.40	-6.9	16,511	-0.04%
2021/03/08	17	13.29	12	13.33	13.25	5	16,446	0.03%
2021/03/05	23	13.07	22.1	13.12	13.00	1	16,642	0.01%
2021/03/04	107	13.44	62	13.50	13.40	45	17,215	0.26%	大買/
2021/03/03	150	13.48	37	13.45	13.45	113	17,626	0.64%	大買/鉅額交易
2021/03/02	10.7	13.09	14.2	13.11	13.00	-3.5	17,454	-0.02%
2021/02/26	12.5	12.98	11	13.10	13.15	1.5	17,763	0.01%
2021/02/25	13	13.10	69	13.11	13.20	-56	18,144	-0.31%
2021/02/24	27	13.02	175	12.86	12.90	-148	19,110	-0.77%	大賣/鉅額交易
2021/02/23	197	13.35	36	13.50	13.30	161	19,086	0.84%	大買/鉅額交易
2021/02/22	11	12.73	7	12.91	12.95	4	18,969	0.02%
2021/02/19	0	0.00	158	12.46	12.60	-158	18,884	-0.84%	大賣/鉅額交易
2021/02/18	0	0.00	14	12.47	12.60	-14	18,979	-0.07%
2021/02/17	0	0.00	21	11.99	12.05	-21	18,893	-0.11%
2021/02/05	12	11.55	0	0.00	11.55	12	18,769	0.06%
2021/02/04	0	0.00	13	11.70	11.70	-13	18,775	-0.07%
2021/02/03	36	11.74	0	0.00	11.65	36	18,835	0.19%
2021/02/02	1	11.85	1	11.90	11.85	0	18,830	0.00%
2021/01/29	10	11.50	0	0.00	11.35	10	18,763	0.05%
2021/01/28	1	11.55	10	11.50	11.70	-9	18,735	-0.05%
2021/01/27	5	11.80	0	0.00	11.80	5	18,763	0.03%
2021/01/26	0	0.00	1	11.85	11.85	-1	18,747	-0.01%
2021/01/25	0	0.00	26	12.06	12.05	-26	18,732	-0.14%
2021/01/22	35	11.90	25.1	11.90	12.00	9.9	18,675	0.05%
2021/01/21	3	11.40	7	11.72	11.45	-4	18,457	-0.02%
2021/01/20	61	11.62	53	11.70	11.50	8	18,482	0.04%
2021/01/19	0	0.00	6	12.33	12.15	-6	18,722	-0.03%
2021/01/18	69	12.03	19	12.10	12.05	50	18,683	0.27%
2021/01/15	36	12.33	54	12.21	12.20	-18	18,587	-0.10%
2021/01/14	33	12.90	10	12.95	12.80	23	18,437	0.12%
2021/01/13	5	12.60	1	12.65	12.75	4	18,351	0.02%
2021/01/12	77	12.69	25	12.56	12.50	52	18,285	0.28%
2021/01/11	28	13.30	8	13.19	13.25	20	18,088	0.11%
2021/01/08	24	13.76	18	13.54	13.55	6	18,065	0.03%
2021/01/07	54	13.51	11	13.37	13.70	43	18,111	0.24%
2021/01/06	28	13.71	24.3	13.37	13.25	3.7	18,200	0.02%
2021/01/05	65	14.10	32	14.07	14.00	33	17,855	0.18%
2021/01/04	29	13.60	8	13.89	13.85	21	17,010	0.12%
2020/12/31	7	13.52	37	13.56	13.60	-30	16,754	-0.18%
2020/12/30	31	13.69	37	13.58	13.50	-6	16,539	-0.04%
2020/12/29	21	13.40	26	13.35	13.25	-5	16,052	-0.03%
2020/12/28	27	12.95	5	13.01	12.95	22	15,631	0.14%
2020/12/25	3	13.35	8	13.39	13.35	-5	15,261	-0.03%
2020/12/24	23	13.39	4.9	13.32	13.35	18.1	15,133	0.12%
2020/12/23	25	13.13	14	13.39	13.35	11	14,991	0.07%
2020/12/22	65	13.86	51.5	13.79	13.30	13.5	14,735	0.09%
2020/12/21	52	13.83	144.4	14.04	14.15	-92.4	13,800	-0.67%	大賣/
2020/12/18	46	13.16	252	13.09	13.30	-206	12,715	-1.62%	大賣/鉅額交易
2020/12/17	20	13.30	15.3	13.56	13.10	4.7	12,521	0.04%
2020/12/16	16	13.39	4	13.34	13.30	12	12,200	0.10%
2020/12/15	260	13.35	56.7	13.38	13.45	203.3	11,757	1.73%	大買/鉅額交易
2020/12/14	22	12.64	14	12.75	12.65	8	10,423	0.08%
2020/12/11	17	12.61	27	12.49	12.50	-10	10,259	-0.10%
2020/12/10	50	12.65	46.3	12.55	12.35	3.7	9,824	0.04%
2020/12/09	3	11.90	9	11.93	11.90	-6	9,125	-0.07%
2020/12/08	2	11.90	1	11.95	11.85	1	9,192	0.01%
2020/12/07	41	11.85	16.1	11.82	11.85	24.9	9,261	0.27%
2020/12/04	5	11.75	0	0.00	11.95	5	9,485	0.05%
2020/12/03	1	11.95	6	11.83	11.75	-5	9,472	-0.05%
2020/12/02	11	11.81	23.7	11.86	11.75	-12.7	9,566	-0.13%
2020/12/01	18	11.93	49.1	11.98	12.00	-31.1	9,580	-0.32%
2020/11/30	90	12.28	127	12.16	12.25	-37	9,583	-0.39%	大賣/
2020/11/27	122	11.64	54	11.66	11.80	68	9,111	0.75%	大買/
2020/11/25	15	11.33	26	11.28	11.30	-11	8,472	-0.13%
2020/11/24	123	11.09	20	11.14	11.10	103	8,124	1.27%	大買/鉅額交易
2020/11/23	18	11.06	67	11.17	11.60	-49	7,688	-0.64%
2020/11/20	10	10.60	153	10.62	10.65	-143	6,650	-2.15%	大賣/鉅額交易
2020/11/19	7	10.54	50	10.79	10.60	-43	6,558	-0.66%
2020/11/18	0	0.00	1	10.60	10.55	-1	6,401	-0.02%
2020/11/17	37	10.48	32	10.70	10.50	5	6,708	0.07%
2020/11/16	2	10.45	0	0.00	10.50	2	6,754	0.03%
2020/11/13	1	10.50	0	0.00	10.50	1	6,710	0.01%
2020/11/12	22	10.51	1	10.50	10.65	21	6,681	0.31%
2020/11/11	0	0.00	15	10.74	10.75	-15	6,642	-0.23%
2020/11/10	0	0.00	19	10.47	10.40	-19	6,546	-0.29%
2020/11/09	1	10.45	0	0.00	10.35	1	6,499	0.02%
2020/11/06	3	10.22	0	0.00	10.20	3	6,476	0.05%
2020/11/04	9	10.36	36	10.27	10.20	-27	6,430	-0.42%
2020/11/02	2	9.99	33	10.00	9.98	-31	6,350	-0.49%
2020/10/30	6	10.24	0	0.00	10.15	6	6,328	0.09%
2020/10/29	1	10.30	35	10.36	10.40	-34	6,284	-0.54%
2020/10/28	12	10.69	0	0.00	10.55	12	6,238	0.19%
2020/10/27	20	10.44	22	10.89	10.85	-2	6,132	-0.03%
2020/10/26	2	10.35	91	10.35	10.45	-89	5,730	-1.55%
2020/10/23	0	0.00	5	10.40	10.40	-5	5,701	-0.09%
2020/10/22	15	10.32	2	10.30	10.20	13	5,704	0.23%
2020/10/21	16	10.38	3	10.40	10.50	13	5,685	0.23%
2020/10/20	5	10.40	2	10.35	10.30	3	5,677	0.05%
2020/10/19	0	0.00	3	10.45	10.60	-3	5,645	-0.05%
2020/10/16	23	10.67	1	10.50	10.55	22	5,602	0.39%
2020/10/15	237	11.11	89	11.11	11.00	148	5,503	2.69%	大買/鉅額交易
2020/10/14	71	10.69	92	10.53	10.75	-21	5,112	-0.41%
2020/10/13	12	9.81	67	9.81	9.81	-55	4,734	-1.16%
2020/10/08	0	0.00	5	9.99	10.05	-5	4,749	-0.11%
2020/10/06	0	0.00	10	10.00	9.98	-10	4,709	-0.21%
2020/10/05	13	9.72	0	0.00	9.72	13	4,682	0.28%
2020/09/30	123	9.83	0	0.00	9.81	123	4,689	2.62%	大買/鉅額交易
2020/09/28	2	9.45	0	0.00	9.60	2	4,628	0.04%
2020/09/25	0	0.00	1	9.38	9.28	-1	4,623	-0.02%
2020/09/24	20	9.75	4	9.79	9.50	16	4,582	0.35%
2020/09/23	65	9.99	10	10.10	10.10	55	4,509	1.22%
2020/09/22	30	10.16	1	10.05	9.99	29	4,446	0.65%
2020/09/21	10	10.35	0	0.00	10.30	10	4,371	0.23%
2020/09/18	5	10.45	1	10.70	10.45	4	4,329	0.09%
2020/09/17	21	10.50	10	10.68	10.50	11	4,279	0.26%
2020/09/16	0	0.00	14.2	10.43	10.40	-14.2	4,208	-0.34%
2020/09/15	27	10.46	1	10.45	10.55	26	4,149	0.63%
2020/09/14	23	10.57	2	10.50	10.50	21	4,106	0.51%
2020/09/11	60	10.82	18	10.87	10.55	42	4,046	1.04%
2020/09/10	37	10.77	4.4	10.82	10.80	32.6	3,856	0.84%
2020/09/09	50	10.81	46.1	10.66	11.00	3.9	3,700	0.11%
2020/09/08	27	10.44	0	0.00	10.30	27	3,375	0.80%
2020/09/07	2	10.70	12.1	10.91	10.80	-10.1	3,241	-0.31%
2020/09/04	44	10.41	8	10.54	10.60	36	2,971	1.21%
2020/09/03	138	10.72	18.3	10.65	10.75	119.7	2,767	4.33%	大買/鉅額交易
2020/09/02	20	10.12	45	10.12	10.10	-25	2,465	-1.01%
2020/09/01	1	9.57	30	9.70	9.81	-29	2,395	-1.21%
2020/08/31	0	0.00	9.4	9.51	9.50	-9.4	2,289	-0.41%
2020/08/28	0.1	9.37	5	9.41	9.38	-4.9	2,239	-0.22%
2020/08/27	10	9.39	0	0.00	9.44	10	2,185	0.46%
2020/08/26	5	9.40	0	0.00	9.39	5	2,152	0.23%
2020/08/25	2	9.29	0	0.00	9.44	2	2,101	0.10%
2020/08/24	19	9.49	3	9.66	9.41	16	2,060	0.78%
2020/08/21	29	9.53	50	9.74	9.97	-21	1,988	-1.06%
2020/08/20	19	9.05	93	9.15	9.10	-74	1,643	-4.50%
2020/08/18	0	0.00	16	8.76	8.74	-16	1,406	-1.14%
2020/08/17	0	0.00	10	8.69	8.71	-10	1,405	-0.71%
2020/08/12	6	8.68	2	8.68	8.70	4	1,404	0.28%
2020/08/11	0.1	8.58	0	0.00	8.59	0.1	1,384	0.01%
2020/08/10	2	8.51	0	0.00	8.58	2	1,390	0.14%
2020/08/06	0	0.00	12	8.53	8.53	-12	1,401	-0.86%
2020/07/31	1	8.26	0	0.00	8.28	1	1,396	0.07%
2020/07/30	10	8.30	0	0.00	8.28	10	1,402	0.71%
2020/07/29	1	8.28	0	0.00	8.30	1	1,401	0.07%
2020/07/21	0	0.00	2	8.72	8.75	-2	1,400	-0.14%
2020/07/17	0	0.00	23	8.73	8.69	-23	1,382	-1.66%
2020/07/16	0	0.00	19	8.88	8.85	-19	1,392	-1.36%
2020/07/15	10	8.70	15	8.71	8.73	-5	1,376	-0.36%
2020/07/09	0	0.00	10	8.72	8.68	-10	1,436	-0.70%
2020/07/08	0	0.00	23	8.63	8.66	-23	1,461	-1.57%
2020/07/06	0	0.00	5	8.66	8.66	-5	1,589	-0.31%
2020/06/23	10	8.67	0	0.00	8.72	10	1,617	0.62%
2020/06/12	0	0.00	4	8.53	8.55	-4	1,721	-0.23%
2020/06/11	11	8.72	2	8.91	8.69	9	1,765	0.51%
2020/06/10	0	8.96	53	8.98	9.00	-53	1,782	-2.97%
2020/06/09	1	8.85	0	0.00	8.96	1	1,825	0.05%
2020/06/08	54	8.96	101	8.91	8.98	-47	1,825	-2.57%	大賣/
2020/06/05	0	0.00	35	8.60	8.63	-35	1,699	-2.06%
2020/06/04	0	0.00	6	8.54	8.52	-6	1,710	-0.35%
2020/06/03	0	0.00	3	8.48	8.48	-3	1,734	-0.17%
2020/06/01	1	8.41	0	0.00	8.37	1	1,724	0.06%
2020/05/29	4	8.43	0	0.00	8.32	4	1,725	0.23%
2020/05/28	10	8.53	1	8.60	8.62	9	1,704	0.53%
2020/05/27	30	8.38	0	0.00	8.38	30	1,604	1.87%
2020/05/26	0.3	8.36	1	8.39	8.36	-0.8	1,611	-0.05%
2020/05/22	2	8.36	0	0.00	8.32	2	1,617	0.12%
2020/05/21	32.8	8.46	0	0.00	8.45	32.8	1,612	2.03%
2020/05/20	10	8.40	0	0.00	8.40	10	1,611	0.62%
2020/05/18	39	8.34	0	0.00	8.38	39	1,598	2.44%
2020/05/15	5	8.33	0	0.00	8.33	5	1,592	0.31%
2020/05/14	6	8.40	0	0.00	8.33	6	1,577	0.38%
2020/05/13	1	8.50	0	0.00	8.54	1	1,568	0.06%
2020/05/08	0	0.00	5	8.71	8.66	-5	1,546	-0.32%
2020/05/07	1	8.59	7	8.70	8.59	-6	1,537	-0.39%
2020/05/06	16	8.58	0	0.00	8.55	16	1,526	1.05%
2020/05/04	3	8.73	0	0.00	8.55	3	1,518	0.20%
2020/04/30	0	0.00	3	8.95	8.93	-3	1,499	-0.20%
2020/04/27	0	0.00	5	8.79	8.77	-5	1,527	-0.33%
2020/04/23	0	0.00	3	8.66	8.70	-3	1,508	-0.20%
2020/04/22	0	0.00	7	8.65	8.70	-7	1,507	-0.46%
2020/04/21	0	0.00	7	8.63	8.62	-7	1,496	-0.47%
2020/04/20	2	8.90	0	0.00	8.82	2	1,470	0.14%
2020/04/17	8	8.72	13	8.89	8.69	-5	1,452	-0.34%
2020/04/16	3	8.61	5	8.64	8.63	-2	1,422	-0.14%
2020/04/15	30	8.54	0	0.00	8.62	30	1,399	2.14%
2020/04/14	0	0.00	1	8.57	8.57	-1	1,370	-0.07%
2020/04/13	5	8.53	0	0.00	8.55	5	1,349	0.37%
2020/04/10	1	8.85	2	8.96	8.92	-1	1,313	-0.08%
2020/04/09	0	0.00	11	8.61	8.61	-11	1,214	-0.91%
2020/04/07	1	7.79	1	7.84	7.78	0	1,172	0.00%
2020/03/27	0	0.00	1	7.95	7.90	-1	1,148	-0.09%
2020/03/26	0	0.00	1	7.94	7.87	-1	1,155	-0.09%
2020/03/25	10	7.95	1	7.98	7.94	9	1,183	0.76%
2020/03/20	1	7.88	0	0.00	7.94	1	1,155	0.09%
2020/03/18	0	0.00	5	8.11	8.04	-5	1,064	-0.47%
2020/03/17	0	7.99	8	7.98	8.04	-8	1,024	-0.78%
2020/03/16	0	0.00	3	8.33	8.35	-3	978	-0.31%
2020/03/13	2	8.06	3	8.05	8.52	-1	937	-0.11%
2020/03/10	6	8.96	0	0.00	8.94	6	836	0.72%
2020/03/09	2	9.04	0	0.00	9.03	2	794	0.25%
2020/03/06	1	9.10	0	0.00	9.09	1	766	0.13%
2020/03/02	2	8.98	0	0.00	9.06	2	771	0.26%
2020/02/20	3	9.22	0.5	9.23	9.23	2.5	796	0.31%
2020/02/19	4	9.20	0	0.00	9.22	4	801	0.50%
2020/02/18	0	0.00	20	9.20	9.20	-20	801	-2.49%
2020/02/05	0.1	9.12	0.2	9.12	9.13	-0.1	873	-0.01%
2020/01/20	1	9.24	0	0.00	9.23	1	814	0.12%
2020/01/13	0	0.00	0	9.19	9.19	0	815	0.00%
2020/01/10	0	0.00	0.8	9.20	9.20	-0.8	863	-0.10%
2020/01/07	1	9.23	0	0.00	9.28	1	869	0.12%
2020/01/03	0	0.00	2	9.37	9.34	-2	872	-0.23%
2019/12/09	0	0.00	1	9.17	9.18	-1	803	-0.12%
2019/11/20	5	9.22	0	0.00	9.22	5	806	0.62%
2019/11/13	0	9.05	0	0.00	9.05	0	800	0.00%
2019/11/12	0	0.00	0.3	9.12	9.12	-0.3	800	-0.04%
2019/11/11	10	9.14	20	9.18	9.14	-10	799	-1.25%
2019/11/07	0	0.00	0.3	9.17	9.17	-0.3	796	-0.04%
2019/11/06	0	0.00	0.1	9.18	9.18	-0.1	798	-0.01%
2019/11/05	0	0.00	5	9.29	9.26	-5	807	-0.62%
2019/11/01	0	0.00	0.2	9.10	9.09	-0.2	773	-0.02%
2019/10/31	0	0.00	3	9.10	9.11	-3	780	-0.38%
2019/10/25	0	0.00	3	9.13	9.13	-3	786	-0.38%
2019/10/24	13	9.08	3	9.07	9.13	10	789	1.27%
2019/10/22	0	0.00	0.2	9.14	9.14	-0.2	798	-0.03%
2019/10/18	10	9.04	0	0.00	9.12	10	795	1.26%
2019/09/24	0	0.00	1	9.25	9.24	-1	693	-0.14%
2019/09/18	3	9.20	0	0.00	9.24	3	689	0.44%
2019/09/05	0	0.00	1	9.17	9.18	-1	708	-0.14%
2019/09/02	1	9.04	0	0.00	9.06	1	707	0.14%
2019/08/29	0	0.00	2.2	9.01	9.02	-2.2	705	-0.31%
2019/08/19	0	0.00	1	9.12	9.12	-1	732	-0.14%
2019/08/14	0	0.00	1	9.08	9.08	-1	739	-0.14%
2019/08/12	0	0.00	4	9.11	9.12	-4	755	-0.53%
2019/08/08	2	9.01	10	9.08	9.10	-8	769	-1.04%
2019/08/02	2	9.00	0	0.00	9.00	2	780	0.26%
2019/08/01	1	9.02	0	0.00	9.06	1	865	0.12%
2019/07/30	1	9.12	0	0.00	9.11	1	855	0.12%
2019/07/26	1	9.11	0	0.00	9.15	1	858	0.12%
2019/07/25	0	0.00	0.3	9.08	9.11	-0.3	858	-0.04%
2019/07/24	2	9.15	0	0.00	9.08	2	861	0.23%
2019/07/19	0	0.00	1	9.17	9.20	-1	863	-0.12%
2019/07/18	1	9.15	0	0.00	9.18	1	868	0.12%
2019/07/12	2	9.18	130	9.08	9.19	-128	883	-14.50%	大賣/鉅額交易
2019/07/05	10	9.19	0	0.00	9.17	10	922	1.08%
2019/07/02	10	9.20	0	0.00	9.23	10	967	1.03%
2019/05/31	1	9.21	0	0.00	9.25	1	1,096	0.09%
2019/05/30	10	9.17	0	0.00	9.24	10	1,100	0.91%
2019/05/29	0	0.00	1	9.22	9.17	-1	1,104	-0.09%
2019/05/27	0	0.00	2	9.38	9.41	-2	1,052	-0.19%
2019/05/16	0	0.00	35	9.20	9.25	-35	1,114	-3.14%
2019/05/15	0	0.00	8	9.32	9.29	-8	1,100	-0.73%
2019/05/13	11	9.32	0	0.00	9.33	11	1,093	1.01%
2019/05/10	5	9.57	0	0.00	9.47	5	1,087	0.46%
2019/05/09	0	0.00	30	9.60	9.52	-30	1,072	-2.80%
2019/05/06	2	9.39	0	0.00	9.38	2	1,050	0.19%
2019/04/26	5	9.31	0	0.00	9.33	5	1,054	0.47%
2019/04/25	10	9.37	0	0.00	9.35	10	1,050	0.95%
2019/04/24	10	9.44	0	0.00	9.42	10	1,057	0.95%
2019/04/19	10	9.43	0	0.00	9.43	10	1,072	0.93%
2019/04/18	0	0.00	20	9.54	9.47	-20	1,073	-1.86%
2019/04/17	20	9.52	0	0.00	9.66	20	1,078	1.85%
2019/04/16	1	9.52	0	0.00	9.51	1	1,079	0.09%
2019/04/15	40	9.52	0	0.00	9.55	40	1,077	3.71%
2019/04/12	15	9.63	0	0.00	9.58	15	1,074	1.40%
2019/04/11	20	9.72	5	9.70	9.70	15	1,060	1.41%
2019/04/10	10	9.70	0	0.00	9.81	10	1,053	0.95%
2019/04/08	21	9.79	0	0.00	9.81	21	1,078	1.95%
2019/04/03	1	9.84	0.1	9.84	9.84	0.9	1,088	0.09%
2019/04/02	0	0.00	1	9.89	9.84	-1	1,116	-0.09%
2019/04/01	1	9.94	13	9.91	9.91	-12	1,126	-1.07%
2019/03/29	1	9.98	0	0.00	9.97	1	1,150	0.09%
2019/03/28	11	9.97	1	9.94	9.98	10	1,208	0.83%
2019/03/27	3	9.98	0	0.00	9.96	3	1,226	0.24%
2019/03/25	10	9.99	8	9.99	10.00	2	1,279	0.16%
2019/03/21	9	10.05	3	10.05	10.00	6	1,292	0.46%
2019/03/19	4	10.10	0	0.00	10.05	4	1,319	0.30%
2019/03/18	0	0.00	2	10.08	10.15	-2	1,340	-0.15%
2019/03/11	0	0.00	15	10.05	10.05	-15	1,860	-0.81%
2019/03/08	9	10.05	0	0.00	10.10	9	1,910	0.47%
2019/03/06	10	10.03	0	0.00	10.00	10	2,015	0.50%
2019/03/05	1	10.00	1	10.05	10.05	0	2,114	0.00%
2019/03/04	0	10.10	0	0.00	10.05	0	2,221	0.00%
2019/02/27	5.9	10.05	0	0.00	10.10	5.9	2,403	0.25%
2019/02/26	0	10.10	1	10.15	10.10	-1	2,407	-0.04%
2019/02/25	14	10.23	0	0.00	10.20	14	2,408	0.58%
2019/02/22	0	0.00	1	10.00	10.15	-1	2,342	-0.04%
2019/02/14	1	10.00	0	0.00	9.95	1	2,363	0.04%
2019/02/13	0	0.00	0	10.00	10.00	0	2,358	0.00%
2019/02/12	1	10.00	0	0.00	9.97	1	2,351	0.04%
2019/01/30	0	0.00	2	10.00	10.00	-2	2,347	-0.09%
2019/01/28	0	0.00	12	10.10	10.10	-12	2,340	-0.51%
2019/01/25	4	9.97	1	9.98	9.98	3	2,290	0.13%
2019/01/24	1	9.90	0	0.00	9.97	1	2,281	0.04%
2019/01/23	0	0.00	3	9.89	9.85	-3	2,276	-0.13%
2019/01/18	1	9.90	0	9.92	9.88	1	2,302	0.04%
2019/01/16	1	9.94	15	9.80	9.80	-14	2,338	-0.60%
2019/01/15	0	0.00	10	9.94	9.94	-10	2,338	-0.43%
2019/01/14	1	9.98	0	0.00	9.95	1	2,346	0.04%
2019/01/11	4	9.99	5	9.99	9.99	-1	2,357	-0.04%
2019/01/10	4	10.00	0	0.00	10.00	4	2,361	0.17%
2019/01/09	2	10.05	0	0.00	10.10	2	2,369	0.08%
2019/01/04	1	9.97	0	0.00	9.95	1	2,416	0.04%
2018/12/28	0	0.00	5	10.15	10.30	-5	2,501	-0.20%
2018/12/27	0	0.00	1	10.10	10.10	-1	2,507	-0.04%
2018/12/26	2	9.93	2	9.99	9.99	0	2,499	0.00%
2018/12/25	41	10.05	0	0.00	9.96	41	2,484	1.65%
2018/12/22	0	0.00	5	10.30	10.25	-5	2,481	-0.20%
2018/12/21	1	10.25	1	10.25	10.05	0	2,496	0.00%
2018/12/20	1	10.15	3	10.00	10.05	-2	2,440	-0.08%
2018/12/19	1	10.05	12	10.09	10.00	-11	2,432	-0.45%
2018/12/18	2	10.23	4	10.23	10.10	-2	2,454	-0.08%
2018/12/17	1	10.40	0	0.00	10.40	1	2,423	0.04%
2018/12/14	1	10.45	0	0.00	10.45	1	2,417	0.04%
2018/12/13	2	10.65	0	0.00	10.65	2	2,408	0.08%
2018/12/12	0	0.00	5	10.60	10.65	-5	2,381	-0.21%
2018/12/11	10	10.50	0	0.00	10.45	10	2,366	0.42%
2018/12/07	2	10.70	5	10.80	10.70	-3	2,308	-0.13%
2018/12/06	5	10.65	29	10.84	10.65	-24	2,253	-1.06%
2018/12/05	41	11.02	106	10.99	10.85	-65	2,158	-3.01%	大賣/
2018/12/03	18	10.14	0	0.00	10.15	18	1,818	0.99%
2018/11/30	24	10.31	0	0.00	9.75	24	1,768	1.36%
2018/11/29	27	10.53	2	10.45	10.45	25	1,716	1.46%
2018/11/28	40	10.57	41	10.70	10.55	-1	1,667	-0.06%
2018/11/27	12	10.42	0.1	10.40	10.45	12	1,565	0.76%
2018/11/26	5	10.40	0	0.00	10.45	5	1,461	0.34%
2018/11/23	1	9.90	0	0.00	9.95	1	1,275	0.08%
2018/11/16	9	9.97	1	9.98	9.98	8	1,281	0.62%
2018/11/15	1	9.90	0	0.00	9.90	1	1,305	0.08%
2018/11/14	1	9.76	0	0.00	9.75	1	1,300	0.08%
2018/11/13	2	9.45	0	0.00	9.45	2	1,293	0.15%
2018/11/05	0	0.00	1	9.40	9.41	-1	1,311	-0.08%
2018/10/31	14	9.56	0	0.00	9.59	14	1,353	1.03%
2018/10/26	13	9.59	1	9.43	9.43	12	1,361	0.88%
2018/10/19	0	0.00	0	9.72	9.71	0	1,327	0.00%
2018/10/18	0	0.00	0.1	9.70	9.65	-0.1	1,306	-0.01%
2018/10/17	0	0.00	0.1	9.60	9.57	-0.1	1,297	-0.01%
2018/10/16	1	9.38	1.5	9.51	9.52	-0.5	1,283	-0.04%
2018/10/15	5	9.40	3.8	9.48	9.35	1.2	1,268	0.09%
2018/10/12	1	9.34	1	9.41	9.40	0	1,252	0.00%
2018/10/11	3	9.34	0	0.00	9.34	3	1,231	0.24%
2018/09/27	3	10.40	0	0.00	10.40	3	1,081	0.28%
2018/09/21	0	0.00	2	10.30	10.40	-2	1,040	-0.19%
2018/09/13	0	0.00	2	10.18	10.20	-2	1,055	-0.19%
2018/09/12	0	0.00	1	10.10	10.10	-1	1,051	-0.10%
2018/09/11	1	10.00	3	10.00	10.05	-2	1,051	-0.19%
2018/09/07	2	10.10	0	0.00	10.10	2	1,095	0.18%
2018/08/31	0	0.00	12	10.15	10.10	-12	1,130	-1.06%
2018/08/24	0	0.00	1	10.20	10.20	-1	1,150	-0.09%
2018/08/23	0	0.00	6	10.11	10.15	-6	1,168	-0.51%
2018/08/22	6	10.44	1.8	10.48	10.50	4.2	1,171	0.36%
2018/08/21	1	10.40	0	0.00	10.40	1	1,138	0.09%
2018/08/20	1	10.45	0	0.00	10.45	1	1,134	0.09%
2018/08/17	1	10.45	0	0.00	10.45	1	1,136	0.09%
2018/08/15	2	10.45	0	0.00	10.45	2	1,172	0.17%
2018/08/14	3	10.45	0	0.00	10.55	3	1,181	0.25%
2018/08/13	4	10.53	0	0.00	10.55	4	1,205	0.33%
2018/08/10	0	0.00	35	10.65	10.65	-35	1,212	-2.89%
2018/08/09	1	10.70	0	0.00	10.70	1	1,221	0.08%
2018/08/08	0	0.00	1	10.75	10.70	-1	1,248	-0.08%
2018/08/06	0	0.00	1	10.50	10.50	-1	1,234	-0.08%
2018/08/02	1	10.55	0	0.00	10.45	1	1,234	0.08%
2018/07/31	2	10.68	0	0.00	10.65	2	1,232	0.16%
2018/07/25	0	0.00	1	10.60	10.60	-1	1,278	-0.08%
2018/07/20	35	10.55	0	0.00	10.55	35	1,300	2.69%
2018/07/19	1	10.60	0	0.00	10.55	1	1,314	0.08%
2018/07/18	0	0.00	5	10.65	10.70	-5	1,321	-0.38%
2018/07/17	0	0.00	42	10.74	10.75	-42	1,367	-3.07%
2018/07/13	1	10.45	1	10.50	10.50	0	1,321	0.00%
2018/07/11	0	0.00	1	10.45	10.45	-1	1,351	-0.07%
2018/07/05	5	10.15	50	10.20	10.25	-45	1,412	-3.19%
2018/07/03	1	10.25	0	0.00	10.15	1	1,452	0.07%
2018/06/29	1	10.35	2	10.43	10.35	-1	1,473	-0.07%
2018/06/28	1	10.30	1	10.40	10.30	0	1,496	0.00%
2018/06/27	1	10.30	1	10.55	10.30	0	1,499	0.00%
2018/06/22	1	10.45	0	0.00	10.45	1	1,503	0.07%
2018/06/21	0	0.00	6.1	10.60	10.55	-6.1	1,515	-0.40%
2018/06/20	0	0.00	10	10.50	10.55	-10	1,536	-0.65%
2018/06/15	0	0.00	23	10.50	10.80	-23	1,586	-1.45%
2018/06/14	0	0.00	2	10.45	10.45	-2	1,553	-0.13%
2018/06/13	2	10.40	1	10.50	10.50	1	1,553	0.06%
2018/06/12	2	10.40	1	10.50	10.45	1	1,568	0.06%
2018/06/11	0	0.00	3	10.45	10.45	-3	1,563	-0.19%
2018/06/08	0	0.00	2	10.38	10.40	-2	1,579	-0.13%
2018/06/07	1	10.25	0	0.00	10.35	1	1,581	0.06%
2018/06/05	0	0.00	1	10.30	10.30	-1	1,617	-0.06%
2018/06/04	0	0.00	1	10.25	10.25	-1	1,639	-0.06%
2018/06/01	0	0.00	2	10.23	10.25	-2	1,644	-0.12%
2018/05/31	5	10.15	0	0.00	10.15	5	1,646	0.30%
2018/05/24	0	0.00	2.1	10.11	10.15	-2.1	1,788	-0.12%
2018/05/21	1	10.20	0	0.00	10.25	1	1,797	0.06%
2018/05/16	10	10.15	0	0.00	10.20	10	1,818	0.55%
2018/05/14	0.9	10.35	0	0.00	10.35	0.9	1,924	0.05%
2018/05/10	11	10.30	2	10.35	10.30	9	1,960	0.46%
2018/05/09	1	10.30	1	10.40	10.35	0	1,967	0.00%
2018/04/27	2	10.20	1	10.25	10.25	1	2,042	0.05%
2018/04/26	2	10.25	0	0.00	10.10	2	2,077	0.10%
2018/04/25	0	0.00	3	10.30	10.25	-3	2,091	-0.14%
2018/04/24	1	10.30	0	0.00	10.30	1	2,111	0.05%
2018/04/23	0	0.00	1	10.55	10.40	-1	2,128	-0.05%
2018/04/20	1	10.40	0	0.00	10.40	1	2,101	0.05%
2018/04/19	0	0.00	1.4	10.50	10.45	-1.4	2,193	-0.06%
2018/04/18	22	10.40	0	0.00	10.40	22	2,268	0.97%
2018/04/17	1	10.40	0	0.00	10.35	1	2,316	0.04%
2018/04/16	5	10.65	0	0.00	10.60	5	2,414	0.21%
2018/04/11	22	10.70	2	10.83	10.85	20	2,773	0.72%
2018/04/10	1	10.75	1	10.85	10.75	0	3,199	0.00%
2018/04/09	2	10.78	1.1	10.85	10.85	0.9	3,401	0.03%
2018/04/03	0	0.00	2	10.80	10.75	-2	3,535	-0.06%
2018/04/02	21	10.80	3	10.88	10.80	18	3,654	0.49%
2018/03/31	5	10.79	0	0.00	10.75	5	3,761	0.13%
2018/03/30	2	10.93	2	10.95	10.95	0	3,941	0.00%
2018/03/28	5	10.70	0	0.00	10.70	5	3,934	0.13%
2018/03/26	4	10.68	0	0.00	10.75	4	3,935	0.10%
2018/03/23	5	10.80	60	10.75	10.75	-55	3,938	-1.40%
2018/03/22	1	10.95	0	0.00	10.95	1	3,922	0.03%
2018/03/21	6	11.01	4	11.15	10.95	2	3,924	0.05%
2018/03/20	3	10.90	0	0.00	11.00	3	3,869	0.08%
2018/03/19	5	11.00	50	10.95	10.95	-45	3,891	-1.16%
2018/03/16	8	11.04	0	0.00	11.00	8	3,903	0.20%
2018/03/15	6	11.09	1	11.15	11.15	5	3,903	0.13%
2018/03/14	1	11.05	5	11.17	11.05	-4	3,905	-0.10%
2018/03/13	5	11.03	1	11.05	11.05	4	3,883	0.10%
2018/03/12	1	11.00	2	11.10	11.10	-1	3,881	-0.03%
2018/03/09	4.1	10.98	2	11.03	11.00	2.1	3,879	0.05%
2018/03/08	7	10.91	0	0.00	10.95	7	3,870	0.18%
2018/03/06	2	11.00	1	11.05	11.00	1	3,863	0.03%
2018/03/05	0	0.00	62	11.00	10.95	-62	3,876	-1.60%
2018/03/02	3	11.52	0	0.00	11.40	3	3,834	0.08%
2018/03/01	2	11.68	5.9	11.73	11.70	-3.9	3,821	-0.10%
2018/02/27	1	11.55	0	0.00	11.55	1	3,747	0.03%
2018/02/26	3	11.58	1	11.65	11.55	2	3,752	0.05%
2018/02/23	0	0.00	5	11.50	11.50	-5	3,780	-0.13%
2018/02/22	0	0.00	10	11.30	11.30	-10	3,780	-0.26%
2018/02/21	0	0.00	24	11.27	11.35	-24	3,814	-0.63%
2018/02/12	1	10.95	0	0.00	11.00	1	3,810	0.03%
2018/02/08	36	10.91	0	0.00	10.95	36	3,798	0.95%
2018/02/07	2	11.00	0	0.00	10.95	2	3,800	0.05%
2018/02/06	10	10.98	6	10.71	10.90	4	3,862	0.10%
2018/02/05	6	11.22	50	11.30	11.30	-44	3,783	-1.16%
2018/02/01	1	11.55	0	0.00	11.55	1	3,770	0.03%
2018/01/31	1	11.55	0	0.00	11.55	1	3,781	0.03%
2018/01/30	0	0.00	6	11.65	11.60	-6	3,764	-0.16%
2018/01/29	0	0.00	1	11.70	11.65	-1	3,761	-0.03%
2018/01/26	1	11.65	0	0.00	11.60	1	3,759	0.03%
2018/01/25	52	11.70	0	0.00	11.65	52	3,803	1.37%
2018/01/24	2	11.68	0	0.00	11.75	2	3,769	0.05%
2018/01/23	1	11.70	0	0.00	11.70	1	3,762	0.03%
2018/01/19	1	11.75	0	0.00	11.80	1	3,740	0.03%
2018/01/18	1	11.75	0	0.00	11.70	1	3,769	0.03%
2018/01/17	0	0.00	4	11.80	11.90	-4	3,771	-0.11%
2018/01/16	0	0.00	10	11.80	11.85	-10	3,785	-0.26%
2018/01/15	5	12.07	3	11.85	11.80	2	3,788	0.05%
2018/01/12	11	12.16	2	12.23	12.15	9	3,754	0.24%
2018/01/11	127	12.20	3	12.15	12.15	124	3,709	3.34%	大買/鉅額交易
2018/01/10	72	12.15	77	12.25	12.15	-5	3,660	-0.14%
2018/01/09	1	12.05	4	12.10	12.05	-3	3,544	-0.08%
2018/01/05	3	12.25	0	0.00	12.20	3	3,510	0.09%
2018/01/04	61	12.60	39	12.65	12.40	22	3,363	0.65%
2018/01/03	0	0.00	12	12.42	12.55	-12	2,923	-0.41%
2018/01/02	2	12.23	13	12.32	12.25	-11	2,733	-0.40%