立碁 (8111)-玉山-高雄券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
24.25
漲跌
▲1.45
漲幅
+6.36%
成交量
2,049張
產業
上櫃光電類股
134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

立碁 (8111)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
2024/04/24	20	24.75	7	24.31	24.25	13	1,777	0.73%
2024/04/23	1	22.95	8	23.05	22.80	-7	1,791	-0.39%
2024/04/22	1.1	23.17	1	22.85	22.70	0.1	1,808	0.01%
2024/04/19	11	23.27	8	23.29	23.10	3	1,834	0.16%
2024/04/18	7	24.60	14	24.77	24.10	-7	1,858	-0.38%
2024/04/17	15	25.42	17	25.19	25.20	-2	2,047	-0.10%
2024/04/16	23	24.65	14	24.64	24.55	9	2,179	0.41%
2024/04/15	16.5	26.06	39	25.99	25.80	-22.5	2,494	-0.90%
2024/04/12	21	27.08	53	27.07	26.40	-32	2,541	-1.26%
2024/04/11	14	26.77	0	0.00	26.95	14	2,508	0.56%
2024/04/10	20	26.90	3	26.87	26.90	17	2,480	0.69%
2024/04/09	19	25.87	17	26.08	26.25	2	2,435	0.08%
2024/04/08	58	26.63	64	26.64	26.60	-6	2,390	-0.25%
2024/04/03	17	25.12	15	24.47	25.65	2	2,319	0.09%
2024/04/02	23	23.80	24	23.71	24.10	-1	2,232	-0.04%
2024/04/01	5	23.45	1	23.50	23.50	4	2,194	0.18%
2024/03/29	9	23.13	0	0.00	23.05	9	2,169	0.41%
2024/03/28	22	23.49	15	23.31	23.00	7	2,140	0.33%
2024/03/27	0	21.95	6	22.20	22.55	-6	2,067	-0.29%
2024/03/26	5	21.70	11	21.78	21.90	-6	2,026	-0.30%
2024/03/25	3	21.60	14	21.63	21.65	-11	2,004	-0.55%
2024/03/22	5	20.95	1.5	21.03	21.20	3.5	1,979	0.18%
2024/03/21	2	20.75	0	20.80	20.80	2	1,967	0.10%
2024/03/20	0.1	20.40	0	0.00	20.55	0.1	1,960	0.01%
2024/03/18	0.1	20.25	1	20.25	20.45	-0.9	1,956	-0.05%
2024/03/15	0	0.00	3	20.25	20.20	-3	1,957	-0.15%
2024/03/14	0	20.40	1	20.25	20.25	-1	1,955	-0.05%
2024/03/12	0	20.40	0	0.00	20.20	0	1,947	0.00%
2024/03/11	0.1	20.15	0	0.00	20.10	0.1	1,945	0.01%
2024/03/08	0	0.00	5.2	20.40	20.10	-5.2	1,943	-0.27%
2024/03/07	10.3	20.37	0	0.00	20.20	10.3	1,938	0.53%
2024/03/05	5	20.75	15	20.70	20.75	-10	1,929	-0.52%
2024/03/04	1	20.80	0	0.00	20.90	1	1,926	0.05%
2024/03/01	1.1	20.90	5	20.80	20.85	-3.9	1,923	-0.20%
2024/02/29	3	20.90	4	20.93	20.90	-1	1,924	-0.05%
2024/02/27	1.2	21.10	8	20.92	20.90	-6.8	1,923	-0.35%
2024/02/26	0	0.00	2	21.43	21.50	-2	1,917	-0.10%
2024/02/23	5.5	21.27	0	0.00	21.15	5.5	1,913	0.29%
2024/02/22	1.1	21.80	1	21.90	21.55	0.1	1,906	0.01%
2024/02/20	1.2	21.80	0	0.00	21.55	1.2	1,897	0.06%
2024/02/19	1	22.15	6	22.11	22.10	-5	1,883	-0.27%
2024/02/16	3	21.65	1	21.50	21.70	2	1,876	0.11%
2024/02/05	8	21.28	10	21.45	21.00	-2	1,848	-0.11%
2024/02/02	44	22.43	16	22.30	21.85	28	1,819	1.54%
2024/02/01	39	22.66	56	22.44	22.85	-17	1,817	-0.93%
2024/01/31	0	21.25	12	21.18	21.20	-12	1,645	-0.73%
2024/01/29	14	20.85	5	20.75	20.75	9	1,618	0.56%
2024/01/26	30	21.83	19	21.94	21.05	11	1,603	0.69%
2024/01/25	9	21.18	25	21.40	20.90	-16	1,484	-1.08%
2024/01/24	5	20.90	10	20.85	20.65	-5	1,437	-0.35%
2024/01/23	10	20.25	1	20.50	20.35	9	1,420	0.63%
2024/01/22	22	20.65	0	0.00	20.20	22	1,405	1.56%
2024/01/19	3	20.55	5	21.05	20.60	-2	1,385	-0.14%
2024/01/18	24	20.68	26	21.23	20.60	-2	1,348	-0.15%
2024/01/17	5	20.55	38	20.69	20.30	-33	1,288	-2.56%
2024/01/16	0	0.00	20	20.69	20.30	-20	1,241	-1.61%
2024/01/15	37	20.74	24	21.02	20.80	13	1,220	1.07%
2024/01/12	13	21.10	8	21.21	20.80	5	1,185	0.42%
2024/01/11	61	21.61	13	22.25	21.15	48	1,129	4.25%
2024/01/10	16	20.12	27	21.51	21.40	-11	924	-1.19%
2024/01/09	66	21.29	69	21.81	20.25	-3	773	-0.39%
2024/01/08	30	19.27	17	20.47	20.55	13	418	3.11%
2024/01/04	17	18.70	10	18.70	18.60	7	347	2.02%
2024/01/02	9	18.65	20	18.65	18.65	-11	347	-3.16%
2023/12/22	0	0.00	1	18.55	18.50	-1	344	-0.29%
2023/12/14	0	0.00	10	18.80	18.80	-10	341	-2.93%
2023/12/11	0	0.00	7	19.00	18.95	-7	337	-2.07%
2023/12/06	0	0.00	15	19.24	19.15	-15	330	-4.54%
2023/12/01	0	0.00	7	19.15	19.40	-7	327	-2.14%
2023/11/29	8	19.10	0	0.00	19.20	8	326	2.45%
2023/11/28	0	19.05	0	0.00	19.15	0	323	0.00%
2023/11/27	0	19.10	0	0.00	19.10	0	321	0.00%
2023/11/23	0	0.00	5	19.15	19.25	-5	310	-1.61%
2023/11/20	15	19.55	0	0.00	19.55	15	289	5.19%
2023/11/13	5	18.70	0	0.00	18.60	5	254	1.96%
2023/11/09	3	19.30	3	19.30	19.00	0	241	0.00%
2023/11/08	0	0.00	1	18.90	18.90	-1	150	-0.66%
2023/10/30	1	17.10	0	0.00	17.10	1	125	0.80%
2023/10/12	2	17.40	0	0.00	17.45	2	165	1.21%
2023/10/05	2	17.50	0	0.00	17.50	2	180	1.11%
2023/10/04	2	17.40	0	0.00	17.40	2	184	1.08%
2023/10/03	1	17.40	0	0.00	17.45	1	188	0.53%
2023/10/02	2	17.40	0	0.00	17.40	2	193	1.03%
2023/09/27	1	17.60	0	0.00	17.45	1	202	0.49%
2023/09/11	8	18.09	0	0.00	17.95	8	262	3.05%
2023/09/08	2	18.40	0	0.00	18.45	2	265	0.75%
2023/09/07	2	18.60	0	0.00	18.60	2	272	0.74%
2023/09/04	10	18.25	31	18.18	18.25	-21	283	-7.40%
2023/07/26	3	18.05	0	0.00	17.90	3	417	0.72%
2023/07/24	1	18.00	0	0.00	17.90	1	429	0.23%
2023/07/17	0	0.00	1	18.90	18.90	-1	739	-0.14%
2023/07/14	1	19.05	0	0.00	19.00	1	856	0.12%
2023/07/07	4	19.03	0	0.00	19.00	4	894	0.45%
2023/07/05	1	19.50	0	0.00	19.40	1	897	0.11%
2023/07/03	2	19.90	5	19.95	19.90	-3	908	-0.33%
2023/06/26	0	0.00	2	21.25	21.25	-2	928	-0.22%
2023/06/21	2	21.35	0	0.00	21.35	2	936	0.21%
2023/06/20	5	21.15	0	0.00	21.05	5	939	0.53%
2023/06/16	0	0.00	2	21.20	21.25	-2	973	-0.21%
2023/06/05	0	22.35	1	22.55	22.45	-1	1,284	-0.08%
2023/05/30	0	0.00	1	21.15	21.20	-1	1,375	-0.07%
2023/05/26	5	21.16	0	0.00	20.60	5	1,495	0.33%
2023/05/19	5	20.80	5	20.95	20.80	0	1,654	0.00%
2023/05/09	1	21.80	1	21.80	21.30	0	1,633	0.00%
2023/05/03	0	0.00	1	22.95	22.65	-1	1,615	-0.06%
2023/04/26	0	0.00	1	22.20	22.45	-1	1,587	-0.06%
2023/04/21	3	23.27	0	0.00	22.85	3	1,530	0.20%
2023/04/20	15	25.02	10	25.64	24.45	5	1,457	0.34%
2023/04/19	1	24.30	1	23.45	25.40	0	1,257	0.00%
2023/04/18	1	23.05	0	0.00	23.10	1	1,137	0.09%
2023/04/17	0	22.95	0	0.00	22.90	0	1,119	0.00%
2023/04/14	1	22.70	0	0.00	22.50	1	1,108	0.09%
2023/04/13	1	23.00	0	0.00	22.85	1	1,101	0.09%
2023/04/07	1	23.05	1	22.55	22.55	0	1,065	0.00%
2023/04/06	1	22.50	1	22.75	22.55	0	1,055	0.00%
2023/03/31	0	22.35	0	0.00	21.95	0	1,043	0.00%
2023/03/27	6	22.63	0	0.00	22.30	6	1,010	0.59%
2023/03/24	0	0.00	1	22.75	22.65	-1	1,000	-0.10%
2023/03/21	1	23.05	0	0.00	22.75	1	960	0.10%
2023/03/20	8	22.35	0	0.00	23.00	8	947	0.84%
2023/03/09	0	0.00	6	23.42	23.50	-6	806	-0.74%
2023/03/08	6	23.93	1	23.80	23.70	5	762	0.66%
2023/03/07	0	0.00	5.2	22.05	22.70	-5.2	602	-0.86%
2023/03/06	0	0.00	2	20.70	20.65	-2	518	-0.39%
2023/03/03	1	20.45	8.1	20.47	20.40	-7.1	509	-1.40%
2023/03/02	0	0.00	4	20.33	20.40	-4	499	-0.80%
2023/03/01	2	21.60	3	21.32	20.65	-1	479	-0.21%
2023/02/24	3	19.80	0	0.00	20.10	3	418	0.72%
2023/02/23	1	19.10	0	0.00	19.35	1	354	0.28%
2023/02/22	0.3	19.45	0	0.00	19.40	0.3	329	0.09%
2023/02/21	0	0.00	1	18.55	18.55	-1	222	-0.45%
2023/02/16	0	0.00	1	16.65	16.70	-1	200	-0.50%
2023/02/14	1	16.75	0	0.00	16.75	1	205	0.49%
2023/02/13	0	16.70	0	0.00	16.70	0	205	0.00%
2023/02/10	0	0.00	1	16.90	16.70	-1	208	-0.48%
2023/01/30	0	0.00	1	15.85	15.50	-1	192	-0.52%
2023/01/17	2	15.50	0	0.00	15.60	2	191	1.04%
2023/01/12	1	15.65	1	15.60	15.55	0	194	0.00%
2023/01/10	1	15.85	0	0.00	15.75	1	197	0.51%
2023/01/03	6	15.15	0	0.00	15.20	6	223	2.68%
2022/12/23	1	15.50	0	0.00	15.55	1	291	0.34%
2022/12/19	2	16.03	0	0.00	16.10	2	446	0.45%
2022/12/13	1	16.35	0	0.00	16.15	1	442	0.23%
2022/11/28	2	16.25	0	0.00	16.20	2	434	0.46%
2022/11/16	0	0.00	4	16.20	16.20	-4	445	-0.90%
2022/11/03	2	15.55	0	0.00	15.60	2	533	0.37%
2022/10/31	11	14.92	0	0.00	14.90	11	534	2.06%
2022/10/28	5	14.97	0	0.00	14.80	5	538	0.93%
2022/10/27	0	0.00	3	15.00	15.05	-3	541	-0.55%
2022/10/25	1	14.80	0	0.00	14.85	1	543	0.18%
2022/10/17	1	15.20	0	0.00	15.30	1	561	0.18%
2022/10/11	2	16.80	12	16.01	16.05	-10	554	-1.80%
2022/10/07	0	0.00	5	17.25	17.25	-5	549	-0.91%
2022/10/04	1	17.75	0	0.00	17.60	1	543	0.18%
2022/09/30	1	17.50	1	16.85	17.55	0	527	0.00%
2022/09/29	5	17.69	6	18.22	17.35	-1	511	-0.20%
2022/09/28	0	0.00	1	17.25	17.25	-1	415	-0.24%
2022/09/26	1	15.60	6	15.34	15.50	-5	378	-1.32%
2022/09/22	0	0.00	1	16.85	16.85	-1	397	-0.25%
2022/09/13	1	17.75	0	0.00	17.75	1	509	0.20%
2022/09/06	2	17.40	0	0.00	17.40	2	534	0.37%
2022/09/01	10	18.70	1	18.50	18.50	9	540	1.66%
2022/08/31	0	0.00	3	18.20	18.60	-3	535	-0.56%
2022/08/29	1	17.30	0	0.00	17.50	1	531	0.19%
2022/08/25	1	17.95	0	0.00	18.00	1	531	0.19%
2022/08/24	3	17.95	1	17.90	17.95	2	537	0.37%
2022/08/23	6	17.97	0	0.00	17.80	6	546	1.10%
2022/08/22	6	18.23	6	18.20	18.05	0	544	0.00%
2022/08/19	16	18.60	0	0.00	18.50	16	540	2.96%
2022/08/18	4	18.33	2	18.60	18.60	2	537	0.37%
2022/08/17	6	18.26	0	0.00	18.30	6	529	1.13%
2022/08/16	0	0.00	1	18.65	18.65	-1	511	-0.20%
2022/08/12	0	0.00	8	17.10	17.15	-8	454	-1.76%
2022/08/10	8	16.75	1	16.70	16.80	7	456	1.53%
2022/08/05	1	16.40	0	0.00	16.30	1	469	0.21%
2022/08/04	2	16.20	13	15.69	15.80	-11	474	-2.32%
2022/07/25	4	17.50	0	0.00	17.50	4	498	0.80%
2022/07/22	20	18.05	10	17.60	17.60	10	500	2.00%
2022/07/20	0	0.00	1	16.90	16.85	-1	504	-0.20%
2022/07/18	0	0.00	0	16.80	16.90	0	518	0.00%
2022/07/11	3	16.07	0	0.00	16.05	3	535	0.56%
2022/07/08	2	16.30	0	0.00	16.30	2	540	0.37%
2022/07/07	12	15.48	1	15.50	15.95	11	537	2.05%
2022/07/05	13	15.85	1	16.05	16.15	12	553	2.17%
2022/07/04	1	15.90	0	0.00	15.60	1	556	0.18%
2022/07/01	2	16.10	0	0.00	15.70	2	566	0.35%
2022/06/30	0	0.00	1	17.20	16.85	-1	565	-0.18%
2022/06/28	1	18.95	1	18.75	18.70	0	559	0.00%
2022/06/27	2	19.55	0	0.00	19.55	2	566	0.35%
2022/06/24	6	21.48	6	21.42	21.50	0	558	0.00%
2022/06/21	0	0.00	2	20.60	21.25	-2	652	-0.31%
2022/06/17	0	20.25	0	0.00	20.50	0	917	0.00%
2022/06/16	2	21.20	2	20.85	20.70	0	917	0.00%
2022/06/14	1	21.20	0	0.00	21.05	1	930	0.11%
2022/05/27	0	0.00	1	22.05	21.90	-1	1,048	-0.10%
2022/05/26	1	22.10	0	0.00	21.90	1	1,062	0.09%
2022/05/23	1	22.75	1	22.45	22.45	0	1,158	0.00%
2022/05/17	0	0.00	0.2	21.60	21.90	-0.2	1,302	-0.02%
2022/05/04	0	0.00	1	22.90	23.10	-1	1,991	-0.05%
2022/04/25	0	0.00	1	23.10	23.10	-1	2,169	-0.05%
2022/04/21	1	24.40	0	0.00	24.30	1	2,271	0.04%
2022/04/20	10	24.40	0	0.00	24.40	10	2,316	0.43%
2022/04/13	0	0.00	1	25.30	25.40	-1	2,505	-0.04%
2022/04/07	0	0.00	2	26.78	26.05	-2	2,992	-0.07%
2022/04/06	2	27.30	0	0.00	27.30	2	3,323	0.06%
2022/04/01	1	27.00	0	0.00	27.20	1	3,376	0.03%
2022/03/30	0	0.00	1	27.80	27.85	-1	3,572	-0.03%
2022/03/29	0	0.00	5	27.35	27.35	-5	3,734	-0.13%
2022/03/28	0	0.00	3	27.65	27.75	-3	3,940	-0.08%
2022/03/25	1	28.15	2	28.20	28.10	-1	4,154	-0.02%
2022/03/24	10	27.75	0	0.00	28.55	10	4,202	0.24%
2022/03/23	10.2	28.05	8	28.16	27.90	2.2	4,270	0.05%
2022/03/22	1	26.60	37	26.20	27.10	-36	4,291	-0.84%
2022/03/21	6	24.47	1	24.65	24.65	5	4,712	0.11%
2022/03/18	2	24.08	0	0.00	24.40	2	5,019	0.04%
2022/03/17	24	23.66	2	23.55	23.80	22	5,415	0.41%
2022/03/16	4	23.05	3	22.98	22.85	1	5,602	0.02%
2022/03/15	4	23.31	0	0.00	23.05	4	6,063	0.07%
2022/03/11	7	23.53	21	23.45	23.60	-14	7,305	-0.19%
2022/03/10	30	24.15	11	24.40	24.00	19	7,483	0.25%
2022/03/09	7	23.74	1	23.40	23.90	6	7,488	0.08%
2022/03/08	16	23.70	6	23.67	23.25	10	7,492	0.13%
2022/03/07	12	23.55	5	23.91	23.50	7	7,482	0.09%
2022/03/04	2	25.35	7	25.31	25.15	-5	7,474	-0.07%
2022/03/03	2	26.13	1	25.90	25.80	1	7,490	0.01%
2022/03/02	3	25.35	1	25.65	25.75	2	7,504	0.03%
2022/03/01	2	25.48	0	0.00	25.75	2	7,525	0.03%
2022/02/24	4	25.56	3	25.63	24.90	1	7,764	0.01%
2022/02/23	9	26.08	1	26.30	26.25	8	7,737	0.10%
2022/02/22	8	26.76	17	26.11	25.65	-9	7,742	-0.12%
2022/02/21	5	27.59	3	27.63	27.75	2	7,863	0.03%
2022/02/18	9	28.18	1	28.15	28.00	8	8,000	0.10%
2022/02/17	2	28.70	1	29.00	28.45	1	8,011	0.01%
2022/02/16	9	28.95	1	28.55	28.55	8	8,001	0.10%
2022/02/15	2	28.63	1	28.20	28.40	1	7,990	0.01%
2022/02/14	1	28.60	3	28.70	28.20	-2	7,979	-0.03%
2022/02/11	16	30.32	7	30.31	30.00	9	7,938	0.11%
2022/02/10	11	31.39	2	31.40	31.70	9	7,778	0.12%
2022/02/09	4	30.01	8	30.21	29.90	-4	7,531	-0.05%
2022/02/08	1	29.20	0	0.00	29.05	1	7,405	0.01%
2022/02/07	0	0.00	6	28.81	28.75	-6	7,389	-0.08%
2022/01/26	1	28.35	0	0.00	27.80	1	7,374	0.01%
2022/01/25	1	28.50	12	28.44	28.40	-11	7,356	-0.15%
2022/01/24	0	0.00	4	28.63	28.90	-4	7,321	-0.05%
2022/01/21	6	29.62	8	29.31	28.55	-2	7,294	-0.03%
2022/01/20	11	29.47	11	29.90	30.30	0	7,248	0.00%
2022/01/19	0	0.00	1	29.20	29.35	-1	7,212	-0.01%
2022/01/18	26	29.58	4	28.80	28.80	22	7,192	0.31%
2022/01/17	0	29.30	1	29.15	29.25	-1	7,158	-0.01%
2022/01/14	1	27.60	2	28.05	28.55	-1	7,109	-0.01%
2022/01/13	0	0.00	1	28.30	28.10	-1	7,050	-0.01%
2022/01/12	2	29.15	2	29.45	29.00	0	7,007	0.00%
2022/01/10	1	29.65	2	29.95	29.70	-1	6,942	-0.01%
2022/01/07	6	29.34	7	29.19	29.25	-1	6,912	-0.01%
2022/01/06	4	29.79	8	30.39	30.50	-4	6,844	-0.06%
2022/01/05	9	31.23	7	30.62	30.25	2	6,799	0.03%
2022/01/04	20	32.41	12	32.30	31.80	8	6,723	0.12%
2022/01/03	3	31.47	7	31.81	31.90	-4	6,530	-0.06%
2021/12/30	6	31.08	4	31.35	31.45	2	6,407	0.03%
2021/12/29	41	31.94	18	31.22	31.80	23	6,297	0.37%
2021/12/28	4	30.35	0	0.00	30.00	4	5,952	0.07%
2021/12/27	3	30.42	2	29.85	30.60	1	5,897	0.02%
2021/12/24	5	30.48	4	30.48	29.95	1	5,814	0.02%
2021/12/23	10	31.17	14	31.39	31.10	-4	5,685	-0.07%
2021/12/22	3	30.98	10	31.06	30.80	-7	5,502	-0.13%
2021/12/21	10	30.89	20	30.40	30.40	-10	5,278	-0.19%
2021/12/20	11	29.66	16	29.56	29.40	-5	5,046	-0.10%
2021/12/17	24	29.69	17	29.96	29.65	7	4,961	0.14%
2021/12/16	11	30.10	14	30.00	30.25	-3	4,811	-0.06%
2021/12/15	25	30.76	28	31.00	30.30	-3	4,609	-0.07%
2021/12/14	22	29.50	20	29.47	30.00	2	4,087	0.05%
2021/12/13	34	29.53	25	29.56	29.35	9	3,778	0.24%
2021/12/10	12	28.59	13	28.57	28.00	-1	3,381	-0.03%
2021/12/09	41	28.46	58	28.79	28.75	-17	3,185	-0.53%
2021/12/08	57	26.90	64	27.09	28.15	-7	2,709	-0.26%
2021/12/07	77	25.43	66	25.55	25.90	11	2,112	0.52%
2021/12/06	2	23.50	22	23.67	24.20	-20	1,445	-1.38%
2021/12/03	5	22.23	1	22.00	22.00	4	1,265	0.32%
2021/12/01	1	22.00	0	22.00	22.05	1	1,242	0.08%
2021/11/30	0	0.00	5	21.24	21.75	-5	1,230	-0.41%
2021/11/29	1	20.70	1	21.35	20.85	0	1,214	0.00%
2021/11/25	1	22.25	1	22.50	22.15	0	1,172	0.00%
2021/11/24	2	22.85	1	22.75	23.10	1	1,137	0.09%
2021/11/23	14	22.54	27	22.97	23.15	-13	1,043	-1.25%
2021/11/22	0	0.00	6	21.66	21.70	-6	873	-0.69%
2021/11/19	12	21.48	23.2	21.76	21.35	-11.2	860	-1.30%
2021/11/18	22.2	22.28	9	22.63	22.05	13.2	827	1.59%
2021/11/17	6	22.46	73	22.59	22.80	-67	632	-10.59%
2021/11/16	12	20.96	0	0.00	20.80	12	480	2.50%
2021/11/12	0	0.00	1	19.70	19.20	-1	451	-0.22%
2021/11/11	4	19.99	1	20.05	19.90	3	448	0.67%
2021/11/10	5	19.70	2	20.00	19.65	3	454	0.66%
2021/11/09	0	0.00	2	19.10	19.00	-2	447	-0.45%
2021/11/02	0	0.00	3	18.68	18.25	-3	942	-0.32%
2021/11/01	1	18.35	0	0.00	18.40	1	959	0.10%
2021/10/28	0	0.00	1	18.15	18.20	-1	1,018	-0.10%
2021/10/27	0	0.00	1	17.90	17.90	-1	1,031	-0.10%
2021/10/25	0	0.00	1	17.60	17.70	-1	1,073	-0.09%
2021/10/21	2	17.05	0	0.00	17.10	2	1,175	0.17%
2021/10/20	0	17.05	0	0.00	17.15	0	1,430	0.00%
2021/10/08	1	17.05	0	0.00	16.70	1	1,794	0.06%
2021/10/04	5	16.65	0	0.00	16.50	5	2,048	0.24%
2021/10/01	0	0.00	20	17.44	17.35	-20	2,074	-0.96%
2021/09/24	0	0.00	2	17.70	17.75	-2	2,189	-0.09%
2021/09/23	2	17.53	0	0.00	17.60	2	2,196	0.09%
2021/09/09	0	0.00	22.3	17.76	17.70	-22.3	2,248	-0.99%
2021/09/08	0	0.00	4	17.55	17.55	-4	2,251	-0.18%
2021/09/06	5	18.69	0	0.00	18.25	5	2,254	0.22%
2021/09/02	1	18.75	0	0.00	18.80	1	2,293	0.04%
2021/09/01	1	19.20	0	0.00	19.20	1	2,294	0.04%
2021/08/25	0	0.00	1	18.95	18.65	-1	2,311	-0.04%
2021/08/24	12	18.30	9	18.20	18.20	3	2,314	0.13%
2021/08/19	18	18.32	10	17.96	17.90	8	2,339	0.34%
2021/08/16	14	19.10	0	0.00	18.65	14	2,331	0.60%
2021/08/12	5	19.75	6	19.92	19.75	-1	2,311	-0.04%
2021/08/11	66	21.25	34	21.33	19.65	32	2,315	1.38%
2021/08/10	1	21.65	1	21.75	21.75	0	1,903	0.00%
2021/08/09	21	22.43	0	0.00	21.80	21	1,922	1.09%
2021/08/06	24	22.84	4	23.18	22.75	20	1,957	1.02%
2021/08/05	11	23.07	8	23.30	23.30	3	1,979	0.15%
2021/08/04	6	23.43	0	0.00	22.90	6	2,010	0.30%
2021/08/03	0	0.00	3	23.35	23.20	-3	2,017	-0.15%
2021/08/02	0	0.00	2.5	22.42	22.70	-2.5	1,998	-0.13%
2021/07/30	2	22.33	2	23.00	22.00	0	2,006	0.00%
2021/07/28	1	21.70	1	21.15	21.70	0	2,007	0.00%
2021/07/27	7	22.92	6.2	23.34	22.50	0.8	2,007	0.04%
2021/07/26	17	23.77	13	24.50	23.70	4	1,981	0.20%
2021/07/23	22	22.56	43	23.07	23.20	-21	1,746	-1.20%
2021/07/22	4	22.15	9	22.17	22.15	-5	1,632	-0.31%
2021/07/21	0.1	21.20	0	0.00	21.00	0.1	1,633	0.00%
2021/07/20	1.1	21.55	1	21.15	21.25	0.1	1,663	0.01%
2021/07/19	2	22.00	1	22.15	21.90	1	1,713	0.06%
2021/07/16	4.1	22.13	2	22.33	22.10	2.1	1,746	0.12%
2021/07/15	7.5	22.40	19	22.28	22.40	-11.5	1,750	-0.66%
2021/07/14	5.1	21.48	6	21.88	21.75	-0.9	1,669	-0.06%
2021/07/13	16.1	22.51	6	22.17	22.00	10.1	1,689	0.60%
2021/07/12	32	21.92	19	22.57	22.90	13	1,651	0.79%
2021/07/09	6	20.82	8	21.61	21.65	-2	1,591	-0.13%
2021/07/08	4.1	21.18	1	21.35	21.00	3.1	1,637	0.19%
2021/07/07	4	21.21	17	20.87	21.40	-13	1,781	-0.73%
2021/07/05	3	19.92	1	19.85	19.90	2	1,848	0.11%
2021/07/01	10	19.60	0	0.00	19.55	10	2,110	0.47%
2021/06/30	0.1	19.40	0	0.00	19.50	0.1	2,507	0.00%
2021/06/29	0	0.00	1	19.50	19.45	-1	3,018	-0.03%
2021/06/22	0	0.00	1	19.40	19.40	-1	3,814	-0.03%
2021/06/21	4	19.48	3	19.55	19.30	1	3,850	0.03%
2021/06/18	10	20.19	2	20.50	20.10	8	3,976	0.20%
2021/06/16	0.1	19.90	0	0.00	19.75	0.1	4,065	0.00%
2021/06/11	0.1	20.00	0	0.00	20.10	0.1	4,178	0.00%
2021/06/10	0	0.00	4	20.58	20.40	-4	4,178	-0.10%
2021/06/09	0	0.00	6	19.90	20.05	-6	4,159	-0.14%
2021/06/08	3	20.05	0	0.00	20.00	3	4,161	0.07%
2021/06/07	0.1	20.05	0	0.00	19.90	0.1	4,162	0.00%
2021/06/02	0	0.00	13	20.80	20.55	-13	4,161	-0.31%
2021/05/28	0	0.00	3	20.25	20.20	-3	4,145	-0.07%
2021/05/27	0	19.80	3	20.02	20.00	-3	4,151	-0.07%
2021/05/26	0	0.00	4	19.85	20.00	-4	4,154	-0.10%
2021/05/25	0.1	20.00	0	0.00	19.90	0.1	4,163	0.00%
2021/05/21	17	18.89	0	0.00	18.95	17	4,179	0.41%
2021/05/19	0.1	18.90	0	0.00	19.20	0.1	4,239	0.00%
2021/05/17	0	17.65	0	0.00	17.65	0	4,224	0.00%
2021/05/14	2	19.43	1	19.90	19.60	1	4,197	0.02%
2021/05/13	8	19.31	2	19.30	19.35	6	4,145	0.14%
2021/05/12	0	0.00	1	20.10	18.70	-1	4,110	-0.02%
2021/05/11	2	19.85	0	0.00	19.70	2	4,089	0.05%
2021/05/05	3	21.07	4	20.46	20.85	-1	4,020	-0.02%
2021/05/03	1	22.10	1	22.20	21.35	0	3,972	0.00%
2021/04/29	0.1	23.60	3	23.55	23.25	-2.9	3,972	-0.07%
2021/04/28	1.1	23.55	1	23.60	23.85	0.1	3,963	0.00%
2021/04/27	13.1	24.01	1	24.25	23.65	12.1	3,950	0.31%
2021/04/26	1.1	23.61	4	23.70	24.10	-2.9	3,910	-0.08%
2021/04/23	0	0.00	2	23.40	23.30	-2	3,877	-0.05%
2021/04/22	0.2	23.10	14	22.84	22.30	-13.8	3,829	-0.36%
2021/04/21	1.1	23.49	0	0.00	23.50	1.1	3,786	0.03%
2021/04/20	15	23.92	0	0.00	23.60	15	3,765	0.40%
2021/04/19	4.1	23.11	5	23.23	23.60	-0.9	3,741	-0.03%
2021/04/16	3.1	23.35	8	23.23	23.10	-4.9	3,708	-0.13%
2021/04/15	2	23.30	1	23.50	23.40	1	3,695	0.03%
2021/04/14	3	22.90	23.1	22.26	22.75	-20.1	3,774	-0.53%
2021/04/13	8	24.79	21	25.04	24.10	-13	3,702	-0.35%
2021/04/12	5.1	23.97	1	24.60	24.00	4.1	3,652	0.11%
2021/04/09	7	24.12	35.1	24.22	23.95	-28.1	3,725	-0.75%
2021/04/08	4	25.06	12	25.33	24.70	-8	3,672	-0.22%
2021/04/07	17	24.66	12.9	24.31	25.00	4.1	3,569	0.12%
2021/04/06	81	25.03	19.1	25.12	25.00	61.9	3,426	1.81%
2021/04/01	18	21.89	6	22.26	23.25	12	3,033	0.40%
2021/03/31	13	20.52	45	20.87	21.15	-32	2,528	-1.27%
2021/03/30	2	19.33	2	19.63	19.25	0	2,259	0.00%
2021/03/29	6	18.77	4	19.13	19.40	2	2,276	0.09%
2021/03/26	31	19.44	8	19.64	19.10	23	2,238	1.03%
2021/03/25	10	18.80	2	18.80	18.75	8	1,969	0.41%
2021/03/24	2	18.85	5	18.85	18.65	-3	1,971	-0.15%
2021/03/23	17	18.90	9	19.13	18.80	8	1,940	0.41%
2021/03/22	7	18.47	5	18.56	18.50	2	1,853	0.11%
2021/03/19	5	18.01	0.4	17.70	18.00	4.6	1,795	0.26%
2021/03/18	0.5	17.95	7	17.75	17.85	-6.5	1,780	-0.37%
2021/03/17	5	17.55	1	17.55	17.40	4	1,732	0.23%
2021/03/16	1	17.35	4	17.56	17.25	-3	1,805	-0.17%
2021/03/15	0	0.00	1	17.40	17.40	-1	1,816	-0.06%
2021/03/11	1	17.10	0	0.00	17.05	1	1,884	0.05%
2021/03/09	3	16.70	0	0.00	16.75	3	1,953	0.15%
2021/03/08	3	16.90	0	0.00	16.70	3	1,979	0.15%
2021/03/04	2	17.23	3	17.38	17.05	-1	2,090	-0.05%
2021/03/03	1	17.30	0	0.00	17.35	1	2,108	0.05%
2021/03/02	1	17.55	53	17.63	17.30	-52	2,117	-2.46%
2021/02/23	10	17.45	4	17.39	17.25	6	2,195	0.27%
2021/02/22	0	0.00	23	17.37	17.50	-23	2,288	-1.00%
2021/02/19	0	0.00	6	16.97	17.20	-6	2,271	-0.26%
2021/02/18	0	0.00	2	16.50	16.60	-2	2,295	-0.09%
2021/02/17	1	16.25	0	0.00	16.25	1	2,314	0.04%
2021/02/05	5	16.15	0	0.00	16.05	5	2,318	0.22%
2021/02/03	1	16.00	1	15.95	16.05	0	2,744	0.00%
2021/02/02	0	0.00	3	16.25	15.95	-3	2,771	-0.11%
2021/02/01	1	15.45	0	0.00	16.00	1	2,797	0.04%
2021/01/29	0	0.00	2	15.65	15.60	-2	2,840	-0.07%
2021/01/26	1	15.90	0	0.00	15.85	1	2,955	0.03%
2021/01/22	3	15.87	0	0.00	15.90	3	3,010	0.10%
2021/01/21	0	0.00	4	15.60	15.50	-4	3,029	-0.13%
2021/01/19	0	0.00	1	16.35	16.15	-1	3,231	-0.03%
2021/01/18	3	15.85	0	0.00	15.85	3	3,254	0.09%
2021/01/14	11	16.30	0	0.00	16.30	11	3,319	0.33%
2021/01/12	2	16.63	0	0.00	16.20	2	3,478	0.06%
2021/01/11	2	16.85	0	0.00	16.80	2	3,540	0.06%
2021/01/08	2	17.08	0	0.00	16.95	2	3,698	0.05%
2021/01/07	2	17.35	7	17.78	17.25	-5	4,095	-0.12%
2021/01/06	5	17.07	0	0.00	16.70	5	4,176	0.12%
2021/01/05	15	17.58	4	18.03	17.40	11	4,160	0.26%
2021/01/04	1	17.90	25	17.70	17.60	-24	4,079	-0.59%
2020/12/31	6	16.94	18	17.01	16.80	-12	4,058	-0.30%
2020/12/30	1	16.45	5	16.70	16.40	-4	4,166	-0.10%
2020/12/29	1	16.65	6	16.79	16.70	-5	4,183	-0.12%
2020/12/28	0	0.00	3	16.75	16.55	-3	4,309	-0.07%
2020/12/25	6	16.94	5	17.05	16.75	1	4,329	0.02%
2020/12/24	23	17.13	6	17.25	16.90	17	4,327	0.39%
2020/12/23	5	17.06	3	16.37	17.05	2	4,225	0.05%
2020/12/22	0	0.00	4	16.55	16.00	-4	4,217	-0.09%
2020/12/18	5	16.70	0	0.00	16.55	5	4,327	0.12%
2020/12/17	1	16.50	5	16.42	16.50	-4	4,337	-0.09%
2020/12/16	3	16.60	5	16.72	16.70	-2	4,354	-0.05%
2020/12/14	0	0.00	1	16.10	16.40	-1	4,455	-0.02%
2020/12/11	8	16.06	0	0.00	15.80	8	4,514	0.18%
2020/12/10	7	16.86	1	16.65	16.50	6	4,515	0.13%
2020/12/09	1	17.45	0	0.00	17.25	1	4,515	0.02%
2020/12/08	0	0.00	1	17.25	17.20	-1	4,631	-0.02%
2020/12/07	5	17.35	0	0.00	17.15	5	4,831	0.10%
2020/12/03	5	18.07	0	0.00	17.75	5	5,109	0.10%
2020/12/02	3	17.90	6	17.93	17.90	-3	5,226	-0.06%
2020/12/01	1	18.05	10	18.00	17.90	-9	5,347	-0.17%
2020/11/30	0	0.00	2	18.15	18.10	-2	5,665	-0.04%
2020/11/27	0	0.00	4	17.83	17.65	-4	5,793	-0.07%
2020/11/25	1	17.50	2	17.75	17.45	-1	5,829	-0.02%
2020/11/24	52	17.40	1	17.45	17.45	51	5,871	0.87%
2020/11/23	5	17.41	0	0.00	17.40	5	5,892	0.08%
2020/11/20	4	17.94	3	17.90	17.65	1	5,868	0.02%
2020/11/19	1	17.35	3	17.90	18.00	-2	5,840	-0.03%
2020/11/18	2	17.50	3	17.45	17.40	-1	5,726	-0.02%
2020/11/17	2	17.35	2	17.58	17.60	0	5,713	0.00%
2020/11/16	2	17.40	3	17.40	17.20	-1	5,674	-0.02%
2020/11/12	28	18.11	3	17.90	17.40	25	5,661	0.44%
2020/11/11	10	17.98	11	17.82	17.75	-1	5,349	-0.02%
2020/11/10	1	17.40	8	17.45	17.50	-7	5,250	-0.13%
2020/11/09	1	17.55	32	17.55	17.55	-31	5,251	-0.59%
2020/11/06	3	17.65	16	17.68	17.60	-13	5,242	-0.25%
2020/11/05	10	17.48	6	17.66	17.85	4	5,226	0.08%
2020/11/04	0	0.00	3	17.33	17.05	-3	5,278	-0.06%
2020/11/03	0	0.00	9	17.19	17.15	-9	5,276	-0.17%
2020/11/02	10	17.11	2	17.10	16.90	8	5,261	0.15%
2020/10/30	2	17.15	0	0.00	17.25	2	5,256	0.04%
2020/10/29	17	17.89	5	17.92	17.95	12	5,249	0.23%
2020/10/28	11	18.22	47	18.22	17.95	-36	5,241	-0.69%
2020/10/27	13	17.30	13	17.35	18.30	0	5,130	0.00%
2020/10/26	6	17.25	1	17.85	17.10	5	5,038	0.10%
2020/10/23	11	17.42	10	17.38	17.45	1	5,017	0.02%
2020/10/22	12	17.32	12	17.31	17.25	0	5,006	0.00%
2020/10/21	32	17.72	28	17.91	17.40	4	4,988	0.08%
2020/10/20	20	17.68	0	0.00	17.55	20	4,892	0.41%
2020/10/19	11	17.75	26	17.40	17.70	-15	4,857	-0.31%
2020/10/16	41	19.10	21	18.79	17.75	20	4,804	0.42%
2020/10/15	87	19.43	64	19.02	19.15	23	4,674	0.49%
2020/10/14	25	17.19	27	17.23	18.35	-2	4,280	-0.05%
2020/10/13	18	16.82	0	0.00	16.70	18	4,154	0.43%
2020/10/12	11	16.94	12	17.07	17.10	-1	4,218	-0.02%
2020/10/08	44	17.06	13	17.17	16.95	31	4,212	0.74%
2020/10/07	6	16.78	14	16.69	16.80	-8	4,177	-0.19%
2020/10/06	4	16.15	0	0.00	16.10	4	4,181	0.10%
2020/10/05	12	16.21	1	16.25	16.20	11	4,304	0.26%
2020/09/30	3	16.15	3	15.60	15.75	0	4,247	0.00%
2020/09/29	1	15.65	1	15.95	15.55	0	4,223	0.00%
2020/09/28	0	0.00	4	15.36	15.50	-4	4,267	-0.09%
2020/09/25	10	15.68	11	16.15	15.00	-1	4,324	-0.02%
2020/09/24	17	16.63	18	16.80	16.25	-1	4,258	-0.02%
2020/09/23	13	16.80	12	16.60	16.60	1	4,226	0.02%
2020/09/22	5	16.25	6	16.24	16.10	-1	4,141	-0.02%
2020/09/21	9	16.93	0	0.00	16.95	9	4,105	0.22%
2020/09/18	7	17.09	15	17.24	16.95	-8	4,087	-0.20%
2020/09/17	8	17.21	9	17.12	17.15	-1	3,999	-0.03%
2020/09/16	13	17.27	35	17.15	16.90	-22	3,958	-0.56%
2020/09/15	7	17.19	3	17.22	16.90	4	3,912	0.10%
2020/09/14	36	16.91	37	17.17	16.70	-1	3,906	-0.03%
2020/09/11	21	17.13	2	17.18	16.80	19	3,911	0.49%
2020/09/10	36	17.92	7	18.16	17.50	29	3,821	0.76%
2020/09/09	23	17.16	7	17.24	17.70	16	3,772	0.42%
2020/09/08	14	16.61	11	16.67	17.00	3	3,657	0.08%
2020/09/07	5	16.05	12	16.09	15.95	-7	3,424	-0.20%
2020/09/04	3	14.43	13	15.24	15.30	-10	3,268	-0.31%
2020/09/03	57	15.24	74	15.42	15.25	-17	3,119	-0.55%
2020/09/02	12	14.20	1	14.55	14.55	11	2,757	0.40%
2020/08/31	3	13.55	5	13.37	13.20	-2	2,531	-0.08%
2020/08/28	4	13.08	15	13.04	13.00	-11	2,469	-0.45%
2020/08/27	11	12.53	3	12.78	12.50	8	2,401	0.33%
2020/08/26	0	0.00	3	12.75	12.50	-3	2,353	-0.13%
2020/08/21	3	12.00	0	0.00	12.05	3	2,333	0.13%
2020/08/19	5	12.50	0	0.00	12.55	5	2,327	0.21%
2020/08/17	1	12.85	1	12.95	12.85	0	2,292	0.00%
2020/08/14	0	0.00	1	12.80	12.85	-1	2,282	-0.04%
2020/08/13	6	13.05	2	12.80	12.65	4	2,258	0.18%
2020/08/12	1	12.90	1	12.80	12.90	0	2,226	0.00%
2020/08/11	0	0.00	4	12.45	12.40	-4	2,175	-0.18%
2020/08/10	26	13.23	12	12.80	13.20	14	2,134	0.66%
2020/08/06	9	12.29	0	0.00	12.00	9	1,985	0.45%
2020/08/05	0	0.00	15	12.50	12.35	-15	1,970	-0.76%
2020/08/04	5	12.15	7	12.31	12.35	-2	1,949	-0.10%
2020/08/03	3	12.52	20	12.47	12.25	-17	1,920	-0.89%
2020/07/31	0	0.00	23	11.78	12.20	-23	1,866	-1.23%
2020/07/28	6	11.00	1	11.20	10.80	5	1,853	0.27%
2020/07/27	11	11.62	1	11.65	11.40	10	1,845	0.54%
2020/07/24	2	12.35	38	12.18	12.05	-36	1,802	-2.00%
2020/07/23	40	12.77	20	12.80	12.40	20	1,814	1.10%
2020/07/21	8	12.58	26	12.73	12.40	-18	1,796	-1.00%
2020/07/17	1	13.45	0	0.00	13.05	1	1,874	0.05%
2020/07/16	10	13.45	12	13.50	13.10	-2	1,811	-0.11%
2020/07/15	7	12.40	0	0.00	12.40	7	1,720	0.41%
2020/07/14	10	13.25	0	0.00	13.20	10	1,683	0.59%
2020/07/13	20	13.89	2	14.30	13.55	18	1,607	1.12%
2020/07/10	38	12.40	47	12.57	13.50	-9	1,452	-0.62%
2020/07/09	3	12.18	16	12.20	12.30	-13	1,299	-1.00%
2020/07/08	6	11.26	3	11.25	11.20	3	1,213	0.25%
2020/07/07	23	11.79	6	11.83	11.25	17	1,202	1.41%
2020/07/06	19	11.75	1	11.80	11.80	18	1,149	1.57%
2020/07/03	1	10.75	0	0.00	10.75	1	1,073	0.09%
2020/07/02	0	0.00	10	10.78	10.85	-10	1,070	-0.93%
2020/07/01	10	11.03	0	0.00	11.00	10	1,061	0.94%
2020/06/24	0	0.00	1	11.35	11.20	-1	1,027	-0.10%
2020/06/22	1	11.20	105	11.01	10.85	-104	1,014	-10.25%	大賣/鉅額交易
2020/06/19	2	11.68	5	11.60	11.65	-3	979	-0.31%
2020/06/18	3	11.12	0	0.00	11.90	3	923	0.32%
2020/06/17	2	11.05	2	10.95	10.85	0	831	0.00%
2020/06/16	5	11.53	1	10.70	11.40	4	782	0.51%
2020/06/05	0	0.00	2	9.90	9.88	-2	580	-0.34%
2020/05/27	4	9.99	2	9.99	9.99	2	558	0.36%
2020/05/26	2	9.28	0	0.00	9.27	2	524	0.38%
2020/05/14	0	0.00	2	9.37	9.32	-2	508	-0.39%
2020/05/13	2	9.30	0	0.00	9.37	2	503	0.40%
2020/05/11	0	0.00	2	9.38	9.45	-2	502	-0.40%
2020/05/08	2	9.31	0	0.00	9.31	2	500	0.40%
2020/05/04	1	9.01	3	9.39	9.30	-2	494	-0.40%
2020/04/28	7	9.42	1	9.27	9.35	6	451	1.33%
2020/04/27	20	10.02	0	0.00	9.68	20	437	4.58%
2020/04/24	80	10.04	0	0.00	10.10	80	416	19.23%
2020/04/23	2	10.38	0	0.00	10.45	2	389	0.51%
2020/04/17	0	0.00	1	8.65	8.82	-1	234	-0.43%
2020/04/09	0	0.00	1	7.87	7.97	-1	218	-0.46%
2020/04/08	0	0.00	1	7.63	7.69	-1	215	-0.46%
2020/04/07	1	7.54	0	0.00	7.65	1	211	0.47%
2020/03/19	0	5.30	0	0.00	5.30	0	166	0.00%
2020/03/16	0	6.67	0	0.00	6.61	0	144	0.00%
2020/03/12	0	7.30	0	0.00	7.39	0	135	0.01%
2020/03/10	2	7.55	0	0.00	7.79	2	133	1.49%
2020/01/30	3	8.39	0	0.00	8.50	3	144	2.08%
2019/10/31	0	0.00	14	9.97	10.10	-14	407	-3.44%
2019/10/22	0	0.00	10	9.95	9.99	-10	386	-2.59%
2019/10/16	0	0.00	3	9.89	9.90	-3	373	-0.80%
2019/10/08	0	0.00	10	9.85	10.10	-10	347	-2.88%
2019/10/04	0	0.00	10	9.47	9.80	-10	252	-3.96%
2019/09/24	0	0.00	10	9.51	9.47	-10	240	-4.16%
2019/09/17	1	9.85	0	0.00	9.70	1	231	0.43%
2019/09/16	0	0.00	10	9.40	9.41	-10	161	-6.21%
2019/09/11	0	0.00	11	9.44	9.42	-11	167	-6.55%
2019/09/10	4	9.46	0	0.00	9.42	4	167	2.39%
2019/09/05	4	9.51	0	0.00	9.51	4	158	2.52%
2019/08/30	0	0.00	29	9.50	9.49	-29	147	-19.66%
2019/08/29	0	0.00	15	9.57	9.51	-15	146	-10.22%
2019/08/21	0	0.00	20	9.78	9.80	-20	142	-14.02%
2019/08/20	20	9.95	0	0.00	10.00	20	137	14.58%
2019/07/24	0	0.00	3	9.80	9.79	-3	139	-2.15%
2019/07/11	3	9.72	0	0.00	9.72	3	177	1.69%
2019/07/03	0	0.00	3	9.93	9.80	-3	258	-1.16%
2019/06/27	0	0.00	5	10.15	10.15	-5	266	-1.87%
2019/06/25	4	10.15	0	0.00	10.05	4	266	1.50%
2019/06/11	3	10.15	57	10.11	10.10	-54	292	-18.49%
2019/06/05	0	0.00	6	10.60	10.45	-6	302	-1.98%
2019/05/23	0	0.00	30	10.10	10.15	-30	338	-8.87%
2019/05/21	3	10.23	0	0.00	10.35	3	357	0.84%
2019/05/17	3	10.30	3	10.65	10.25	0	425	0.00%
2019/05/16	3	10.35	0	0.00	10.40	3	434	0.69%
2019/05/13	10	10.10	0	0.00	9.65	10	443	2.26%
2019/05/06	2	10.65	0	0.00	10.50	2	443	0.45%
2019/04/30	2	10.70	0	0.00	10.75	2	449	0.45%
2019/04/29	22	10.85	0	0.00	10.70	22	465	4.73%
2019/04/23	2	10.85	0	0.00	10.90	2	565	0.35%
2019/04/19	14	10.99	0	0.00	10.95	14	560	2.50%
2019/04/18	50	11.19	60	11.35	11.00	-10	558	-1.79%
2019/04/15	0	0.00	15	10.95	11.00	-15	484	-3.10%
2019/04/10	0	0.00	2	10.85	11.00	-2	471	-0.42%
2019/04/01	0	0.00	3	10.55	10.50	-3	445	-0.67%
2019/03/26	7	10.60	2	10.55	10.55	5	443	1.13%
2019/03/21	1	10.80	0	0.00	10.80	1	449	0.22%
2019/03/20	1	10.55	0	0.00	10.55	1	525	0.19%
2019/03/19	0	10.55	1	10.55	10.60	-1	526	-0.19%
2019/03/18	0	10.55	0	0.00	10.55	0	525	0.00%
2019/03/15	0	10.50	0	0.00	10.60	0	526	0.00%
2019/03/14	0	10.45	3	10.55	10.50	-3	525	-0.57%
2019/03/13	0	10.40	2	10.50	10.45	-2	526	-0.38%
2019/03/12	10	10.50	0	0.00	10.45	10	522	1.91%
2019/03/11	0	10.40	0	0.00	10.45	0	525	0.00%
2019/03/08	10	10.75	0	0.00	10.60	10	565	1.77%
2019/03/07	17	10.90	10	10.75	10.75	7	566	1.24%
2019/03/06	10	10.78	11	10.75	10.80	-1	566	-0.18%
2019/03/04	10	10.90	5	10.80	10.70	5	565	0.88%
2019/02/26	0	0.00	4	11.00	10.90	-4	569	-0.70%
2019/02/19	0	0.00	7	11.45	11.35	-7	541	-1.29%
2019/02/18	5	11.00	0	0.00	10.90	5	500	1.00%
2019/01/30	0	0.00	10	10.03	10.10	-10	471	-2.12%
2019/01/09	0	0.00	3	9.88	9.86	-3	412	-0.73%
2018/12/24	0	0.00	15	9.82	9.81	-15	482	-3.11%
2018/12/07	0	0.00	5	10.55	10.40	-5	419	-1.19%
2018/12/04	10	10.75	10	10.75	10.75	0	437	0.00%
2018/11/30	0	0.00	3	10.15	10.15	-3	418	-0.72%
2018/11/28	5	10.15	2	10.10	10.05	3	429	0.70%
2018/11/22	0	0.00	5	10.05	10.00	-5	506	-0.99%
2018/11/21	6	9.92	0	0.00	10.00	6	517	1.16%
2018/11/20	1	10.00	0	0.00	9.99	1	540	0.19%
2018/11/16	0	0.00	3	10.45	10.30	-3	563	-0.53%
2018/11/15	0	0.00	1	10.40	10.35	-1	562	-0.18%
2018/11/06	0	0.00	5	9.84	9.92	-5	633	-0.79%
2018/11/02	5	9.61	0	0.00	9.79	5	654	0.76%
2018/10/05	5	10.05	0	0.00	9.89	5	1,495	0.33%
2018/09/27	24	11.01	0	0.00	10.95	24	1,829	1.31%
2018/09/25	69	11.02	0	0.00	11.00	69	1,950	3.54%
2018/09/21	96	10.92	0	0.00	10.75	96	2,031	4.73%
2018/09/18	5	11.05	0	0.00	10.80	5	2,450	0.20%
2018/09/17	2	11.10	0	0.00	11.10	2	2,620	0.08%
2018/08/20	1	12.20	0	0.00	12.05	1	5,037	0.02%
2018/08/16	0	0.00	8	12.49	12.40	-8	5,059	-0.16%
2018/08/15	8	12.75	0	0.00	12.50	8	5,087	0.16%
2018/08/08	0	0.00	3	13.67	13.50	-3	5,162	-0.06%
2018/08/06	0	0.00	3	14.40	14.10	-3	5,198	-0.06%
2018/08/03	3	14.60	0	0.00	14.30	3	5,222	0.06%
2018/08/02	0	0.00	7	14.23	14.10	-7	5,176	-0.14%
2018/08/01	3	14.00	7	13.98	14.00	-4	5,151	-0.08%
2018/07/31	2	13.75	0	0.00	14.35	2	5,170	0.04%
2018/07/20	0	0.00	2	12.40	12.05	-2	5,168	-0.04%
2018/07/17	0	0.00	6	13.10	13.10	-6	5,096	-0.12%
2018/07/13	2	13.65	0	0.00	13.45	2	5,069	0.04%
2018/07/11	4	13.43	0	0.00	13.15	4	4,980	0.08%
2018/07/10	2	14.30	4	14.20	14.10	-2	4,941	-0.04%
2018/07/09	2	14.25	4	14.23	14.25	-2	4,881	-0.04%
2018/07/06	0	0.00	10	14.55	14.20	-10	4,810	-0.21%
2018/07/05	10	15.10	1	14.60	14.45	9	4,773	0.19%
2018/07/04	2	15.00	2	14.75	14.70	0	4,740	0.00%
2018/07/02	0	0.00	6	15.30	15.00	-6	4,635	-0.13%
2018/06/29	5	16.48	17	16.14	15.75	-12	4,562	-0.26%
2018/06/28	9	16.90	4	16.50	16.30	5	4,470	0.11%
2018/06/27	23	16.63	21	16.81	16.50	2	4,373	0.05%
2018/06/26	27	16.10	33	15.99	15.95	-6	4,181	-0.14%
2018/06/25	131	17.15	112	16.92	16.90	19	4,025	0.47%	大買/大賣/
2018/06/22	15	15.40	59	14.44	15.95	-44	3,499	-1.26%
2018/06/21	60	14.90	18	14.51	14.50	42	3,298	1.27%
2018/06/20	47	14.96	150	14.87	13.80	-103	3,230	-3.19%	大賣/鉅額交易
2018/06/19	97	14.53	116	14.21	14.85	-19	3,051	-0.62%	大賣/
2018/06/15	6	13.63	34	13.74	13.50	-28	2,865	-0.98%
2018/06/14	61	14.09	54	14.20	13.80	7	2,858	0.24%
2018/06/13	32	13.65	6	13.53	13.70	26	2,807	0.93%
2018/06/12	39	13.92	32	13.95	13.90	7	2,802	0.25%
2018/06/08	29	12.37	9.3	12.61	13.10	19.7	2,588	0.76%
2018/06/07	0	0.00	5	11.90	11.95	-5	2,443	-0.20%
2018/06/06	25	12.29	13	12.15	11.95	12	2,451	0.49%
2018/06/05	4	12.00	21	11.92	11.80	-17	2,414	-0.70%
2018/06/04	3	11.80	138	11.79	11.75	-135	2,391	-5.65%	大賣/鉅額交易
2018/06/01	37	11.98	162	11.93	11.80	-125	2,341	-5.34%	大賣/鉅額交易
2018/05/31	81	11.99	5	11.80	11.55	76	2,273	3.34%
2018/05/30	18	11.11	3	11.80	11.80	15	2,215	0.68%
2018/05/25	0	0.00	6	11.37	11.05	-6	2,115	-0.28%
2018/05/24	8	11.73	14	11.68	11.65	-6	2,086	-0.29%
2018/05/23	17	11.91	8	11.83	11.75	9	2,074	0.43%
2018/05/22	10	11.79	5	11.69	11.75	5	2,033	0.25%
2018/05/21	6	11.92	13	11.72	11.70	-7	2,014	-0.35%
2018/05/18	2	11.55	5	11.45	11.60	-3	1,993	-0.15%
2018/05/17	10	11.80	8	11.86	11.65	2	1,975	0.10%
2018/05/16	14	11.15	0	0.00	11.45	14	1,907	0.73%
2018/05/15	21	10.80	10	10.70	10.45	11	1,869	0.59%
2018/05/14	13	11.23	6	11.03	11.00	7	1,827	0.38%
2018/05/11	53	11.50	0	0.00	11.05	53	1,796	2.95%
2018/05/10	51	12.00	1	12.40	11.90	50	1,738	2.88%
2018/05/09	13	11.92	0	0.00	11.75	13	1,669	0.78%
2018/05/08	11	12.38	0	0.00	12.25	11	1,638	0.67%
2018/05/07	6	12.25	5	10.75	12.25	1	1,542	0.06%
2018/05/04	35	11.56	0	0.00	11.15	35	1,440	2.43%
2018/05/03	53	12.29	0	0.00	11.90	53	1,394	3.80%
2018/05/02	2	10.50	1	10.85	11.80	1	1,217	0.08%
2018/04/30	1	10.75	0	0.00	10.75	1	1,139	0.09%
2018/04/26	0	0.00	3	10.30	10.00	-3	1,104	-0.27%
2018/04/25	1	9.86	0	0.00	10.05	1	1,096	0.09%
2018/04/24	3	10.16	0	0.00	9.85	3	1,096	0.27%
2018/04/23	48	10.32	0	0.00	10.00	48	1,094	4.38%
2018/04/20	15	9.71	0	0.00	10.40	15	1,086	1.38%
2018/04/17	0	0.00	1	9.49	9.40	-1	1,069	-0.09%
2018/04/10	0	0.00	15	10.10	9.95	-15	1,052	-1.43%
2018/03/28	0	0.00	1	11.00	10.90	-1	943	-0.11%
2018/03/27	1	11.65	0	0.00	11.30	1	926	0.11%
2018/03/26	0	0.00	0.5	11.30	11.30	-0.5	912	-0.05%
2018/03/23	6	10.29	0	0.00	11.70	6	855	0.70%
2018/03/22	0	0.00	8	11.33	11.35	-8	776	-1.03%
2018/03/21	2	10.45	0	0.00	10.35	2	725	0.28%
2018/03/20	2.5	10.58	0	0.00	10.60	2.5	714	0.35%
2018/03/19	5	10.25	12	10.44	10.30	-7	689	-1.02%
2018/03/16	0	0.00	6	11.00	10.85	-6	655	-0.92%
2018/03/15	5	11.80	0	0.00	12.00	5	587	0.85%
2018/03/14	13	11.93	8	11.90	12.10	5	541	0.92%
2018/03/13	9	11.46	5	11.65	11.65	4	410	0.97%
2018/03/12	5	10.60	10	10.60	10.60	-5	311	-1.61%
2018/03/08	0	0.00	5	9.90	9.90	-5	241	-2.07%
2018/01/12	5	9.90	0	0.00	9.88	5	487	1.03%