燁輝 (2023)-凱基-桃園券商分點個股進出

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
14.95
漲跌
▼0.30
漲幅
-1.97%
成交量
4,729張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁輝 (2023)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/03	5	14.98	0	0.00	14.95	5	2,158	0.23%
2024/11/29	0	0.00	4.1	15.15	15.20	-4.1	2,079	-0.20%
2024/11/27	0	0.00	1	15.30	15.30	-1	2,065	-0.05%
2024/11/26	0	0.00	5	15.50	15.35	-5	2,065	-0.24%
2024/11/25	0	0.00	3.2	15.40	15.50	-3.2	2,066	-0.16%
2024/11/22	0	0.00	10	15.30	15.30	-10	2,063	-0.48%
2024/11/20	0	0.00	1	15.20	15.30	-1	2,055	-0.05%
2024/11/15	1	15.25	2	15.25	15.25	-1	2,071	-0.05%
2024/11/13	2	15.20	4	15.23	15.25	-2	2,052	-0.10%
2024/11/07	13	15.39	14	15.67	15.30	-1	2,086	-0.05%
2024/11/06	1	15.25	2	15.05	15.30	-1	2,065	-0.05%
2024/11/05	0	0.00	0	15.20	15.10	0	2,054	0.00%
2024/11/04	0	0.00	1	15.20	15.20	-1	2,131	-0.05%
2024/11/01	2	15.35	6	15.38	15.40	-4	2,242	-0.18%
2024/10/29	1	14.95	0.1	15.00	15.10	0.9	2,243	0.04%
2024/10/28	0	0.00	3	15.20	15.20	-3	2,208	-0.14%
2024/10/24	3.7	14.95	0.1	15.05	15.10	3.6	2,211	0.16%
2024/10/23	1	15.10	4	15.15	15.05	-3	2,204	-0.14%
2024/10/22	0	0.00	0	15.15	15.15	0	2,210	0.00%
2024/10/21	3	15.25	0.3	15.20	15.20	2.7	2,227	0.12%
2024/10/17	0	0.00	1	15.50	15.35	-1	2,213	-0.05%
2024/10/16	6	15.40	3	15.75	15.15	3	2,181	0.14%
2024/10/15	1	15.40	0	0.00	15.40	1	2,147	0.05%
2024/10/11	1	15.20	0	0.00	15.20	1	2,137	0.05%
2024/10/09	18.7	15.35	0	0.00	15.30	18.7	2,140	0.87%
2024/10/08	6.4	16.25	3	16.00	15.90	3.4	2,105	0.16%
2024/10/07	2	16.50	17	16.73	16.45	-15	2,066	-0.73%
2024/10/04	4	16.44	30	16.58	16.45	-26	2,006	-1.30%
2024/09/30	9	16.03	4.1	16.70	15.85	4.9	1,900	0.26%
2024/09/27	13	16.10	22	16.08	16.10	-9	1,755	-0.51%
2024/09/23	0	15.10	0	0.00	15.15	0	1,547	0.00%
2024/09/19	0	0.00	7.1	15.18	15.20	-7.1	1,565	-0.45%
2024/09/16	0	15.20	4	15.29	15.30	-4	1,744	-0.23%
2024/09/13	0	15.05	0	0.00	15.10	0	1,848	0.00%
2024/09/12	1	14.95	10	15.00	15.05	-9	1,854	-0.49%
2024/09/11	1	14.90	0	0.00	15.00	1	1,855	0.05%
2024/09/09	0	0.00	5	14.75	15.00	-5	1,832	-0.27%
2024/09/05	0	0.00	3	14.80	14.80	-3	1,815	-0.17%
2024/09/04	13	14.50	0	0.00	14.50	13	1,817	0.72%
2024/08/30	0	15.10	0	0.00	15.15	0	1,808	0.00%
2024/08/27	0	0.00	1	15.20	15.20	-1	1,863	-0.05%
2024/08/26	1	15.35	4	15.30	15.35	-3	1,863	-0.16%
2024/08/23	1	15.10	0	0.00	15.15	1	1,859	0.05%
2024/08/21	0	0.00	0.1	15.00	15.05	-0.1	1,885	0.00%
2024/08/19	3	14.95	2.2	14.90	14.95	0.8	1,896	0.04%
2024/08/16	0	0.00	0	15.00	14.90	0	1,908	0.00%
2024/08/14	0	0.00	11	15.25	15.05	-11	2,023	-0.54%
2024/08/12	0	0.00	1	15.00	15.00	-1	2,051	-0.05%
2024/08/09	0	0.00	1	15.15	15.00	-1	2,062	-0.05%
2024/08/07	0	0.00	3	14.50	14.70	-3	2,019	-0.15%
2024/08/05	7	14.26	4	13.90	14.00	3	1,929	0.16%
2024/07/30	1	15.10	1	15.15	15.15	0	1,815	0.00%
2024/07/29	1	15.25	0	0.00	15.20	1	1,812	0.06%
2024/07/26	0.9	15.20	0	0.00	15.20	0.9	1,812	0.05%
2024/07/23	0	0.00	10	15.35	15.35	-10	1,830	-0.55%
2024/07/22	0	0.00	8.6	15.18	15.30	-8.6	1,832	-0.47%
2024/07/19	3	15.20	0	0.00	15.30	3	1,819	0.16%
2024/07/16	11	15.40	0	0.00	15.35	11	1,817	0.61%
2024/07/15	1	15.55	0	0.00	15.45	1	1,853	0.05%
2024/07/11	1	15.35	0	0.00	15.35	1	1,912	0.05%
2024/07/10	1	15.40	0	0.00	15.35	1	1,942	0.05%
2024/07/09	3	15.50	0	0.00	15.45	3	1,954	0.15%
2024/07/08	1	15.65	0	0.00	15.65	1	1,964	0.05%
2024/07/05	1	15.60	2.1	15.60	15.70	-1.1	1,979	-0.06%
2024/07/02	1	15.35	0	0.00	15.30	1	2,246	0.04%
2024/07/01	0	0.00	0	15.40	15.45	0	2,326	0.00%
2024/06/28	1	15.40	1	15.50	15.40	0	2,327	0.00%
2024/06/27	3.2	15.42	0	15.35	15.35	3.2	2,320	0.14%
2024/06/25	2	15.58	1.1	15.55	15.55	1	2,298	0.04%
2024/06/24	2	15.73	2	15.80	15.70	0	2,298	0.00%
2024/06/21	7	15.94	1	16.05	16.20	6	2,275	0.26%
2024/06/20	0	0.00	6	15.62	15.85	-6	2,127	-0.28%
2024/06/19	0	0.00	0.4	15.20	15.25	-0.4	2,029	-0.02%
2024/06/18	5	15.21	1	15.20	15.20	4	2,038	0.20%
2024/06/17	0	0.00	3.7	15.29	15.30	-3.7	2,056	-0.18%
2024/06/13	0	0.00	0.1	15.15	15.20	-0.1	2,076	-0.01%
2024/06/12	0	0.00	5	15.20	15.15	-5	2,091	-0.24%
2024/06/07	1	15.20	0	0.00	15.40	1	2,100	0.05%
2024/06/06	4	15.23	5	15.20	15.20	-1	2,102	-0.05%
2024/06/04	1	15.45	0	0.00	15.35	1	2,170	0.05%
2024/05/31	0	0.00	1	15.50	15.90	-1	2,167	-0.05%
2024/05/30	0	0.00	1	15.45	15.40	-1	2,153	-0.05%
2024/05/29	1	15.45	2	15.50	15.50	-1	2,165	-0.05%
2024/05/28	5	15.56	0	0.00	15.60	5	2,170	0.23%
2024/05/27	3	15.35	0	0.00	15.35	3	2,176	0.14%
2024/05/24	8	15.35	0	0.00	15.40	8	2,188	0.37%
2024/05/23	4	15.55	0.1	15.55	15.35	3.9	2,196	0.18%
2024/05/22	1	15.80	1.3	15.88	15.80	-0.3	2,218	-0.01%
2024/05/21	3	15.95	2	16.10	15.95	1	2,218	0.05%
2024/05/20	0	0.00	4.1	16.49	16.25	-4.1	2,189	-0.19%
2024/05/16	0	0.00	14	16.07	16.10	-14	2,094	-0.67%
2024/05/15	0	0.00	10	15.60	15.70	-10	2,062	-0.49%
2024/05/14	0	0.00	1	15.55	15.60	-1	2,066	-0.05%
2024/05/13	8	15.40	0.1	15.40	15.40	7.9	2,072	0.38%
2024/05/10	3	15.25	0.1	15.35	15.35	2.9	2,083	0.14%
2024/05/09	35	15.29	50	15.30	15.20	-15	2,083	-0.72%
2024/05/07	6	15.40	0	0.00	15.45	6	2,099	0.29%
2024/05/03	9	15.49	1	15.45	15.45	8	2,084	0.38%
2024/05/02	0	0.00	2	15.63	15.55	-2	2,078	-0.10%
2024/04/29	0	0.00	5	15.50	15.60	-5	2,080	-0.24%
2024/04/25	0	0.00	1	15.20	15.20	-1	2,037	-0.05%
2024/04/22	2	15.20	0	0.00	15.25	2	2,064	0.10%
2024/04/19	4	15.18	3	15.25	15.25	1	2,055	0.05%
2024/04/18	4	15.77	10	15.65	15.60	-6	2,026	-0.30%
2024/04/16	5	15.13	0	0.00	15.15	5	2,030	0.25%
2024/04/15	2	15.45	0	0.00	15.40	2	2,058	0.10%
2024/04/12	20	15.53	10	15.62	15.50	10	2,064	0.48%
2024/04/11	5	15.85	0	0.00	15.75	5	2,071	0.24%
2024/04/10	12	16.36	4	16.29	16.00	8	2,069	0.39%
2024/04/09	8	16.43	49	16.05	16.65	-41	2,022	-2.03%
2024/04/08	1	15.70	1	15.55	15.65	0	1,834	0.00%
2024/04/03	3	15.30	15.3	15.89	15.30	-12.3	1,824	-0.67%
2024/04/02	0	15.15	0	0.00	15.15	0	1,805	0.00%
2024/04/01	0.8	15.20	6.3	15.25	15.15	-5.4	1,835	-0.30%
2024/03/27	1	15.30	0	0.00	15.30	1	2,168	0.05%
2024/03/26	1	15.35	0	0.00	15.30	1	2,294	0.04%
2024/03/25	1	15.50	0	0.00	15.40	1	2,476	0.04%
2024/03/22	2	15.30	1.2	15.43	15.50	0.9	2,764	0.03%
2024/03/21	0	0.00	4	15.29	15.35	-4	3,687	-0.11%
2024/03/20	0	15.10	0	0.00	15.15	0	3,988	0.00%
2024/03/18	0	15.05	0	0.00	15.15	0	3,997	0.00%
2024/03/15	1	15.05	0	0.00	15.00	1	3,988	0.03%
2024/03/14	35	15.25	30	15.32	15.25	5	3,981	0.13%
2024/03/13	4.1	15.10	17.1	15.10	15.15	-13	3,977	-0.33%
2024/03/12	3	15.15	0	0.00	15.25	3	4,002	0.08%
2024/03/11	0	15.12	0	0.00	15.20	0	4,013	0.00%
2024/03/08	0	0.00	2	15.00	15.10	-2	4,042	-0.05%
2024/03/07	0	15.30	2	15.30	15.35	-2	4,008	-0.05%
2024/03/06	1	15.30	0	0.00	15.30	1	4,013	0.02%
2024/03/05	10	15.40	18	15.40	15.35	-8	4,032	-0.20%
2024/03/04	0	0.00	1	15.35	15.30	-1	4,047	-0.02%
2024/03/01	6	15.18	0	0.00	15.30	6	4,063	0.15%
2024/02/29	29	15.20	5	15.33	15.25	24	4,104	0.58%
2024/02/27	19.1	15.19	6	15.20	15.30	13.1	4,147	0.31%
2024/02/26	9	15.51	0.1	15.55	15.40	8.9	4,191	0.21%
2024/02/23	3	15.50	1	15.65	15.40	2	4,391	0.05%
2024/02/21	2	15.85	0	0.00	15.90	2	4,509	0.04%
2024/02/20	0	0.00	3	15.88	15.90	-3	4,516	-0.07%
2024/02/19	0	0.00	1	15.95	16.00	-1	4,573	-0.02%
2024/02/16	0	0.00	37	15.69	15.75	-37	4,579	-0.81%
2024/02/15	0	0.00	14.2	15.38	15.45	-14.2	4,560	-0.31%
2024/02/05	5	15.15	0	0.00	15.25	5	4,552	0.11%
2024/02/02	1	15.30	0	0.00	15.25	1	4,536	0.02%
2024/02/01	39	15.48	0	0.00	15.50	39	4,522	0.86%
2024/01/31	2	15.40	0	0.00	15.40	2	4,518	0.04%
2024/01/24	0	0.00	11	15.87	15.80	-11	4,506	-0.24%
2024/01/22	10	15.80	0	0.00	15.75	10	4,506	0.22%
2024/01/19	3	15.50	0	0.00	15.60	3	4,504	0.07%
2024/01/17	0	0.00	15	15.67	15.65	-15	4,521	-0.33%
2024/01/16	8.9	15.91	0	0.00	15.80	8.9	4,510	0.20%
2024/01/15	0	0.00	4	16.40	16.35	-4	4,498	-0.09%
2024/01/12	0	0.00	2	16.30	16.30	-2	4,505	-0.04%
2024/01/11	3	16.50	0	0.00	16.40	3	4,510	0.07%
2024/01/10	3	16.90	1	16.85	16.70	2	4,553	0.04%
2024/01/09	3	17.60	0	0.00	17.10	3	4,523	0.07%
2024/01/08	1	18.10	1	18.25	17.80	0	4,459	0.00%
2024/01/05	1	17.90	2	18.05	18.05	-1	4,453	-0.02%
2024/01/04	1	17.80	2	17.90	17.80	-1	4,435	-0.02%
2024/01/03	0	0.00	3	17.70	17.65	-3	4,430	-0.07%
2024/01/02	1	17.95	1	18.05	17.95	0	4,399	0.00%
2023/12/29	1	17.85	1	17.90	17.85	0	4,381	0.00%
2023/12/28	1	17.75	0	0.00	17.75	1	4,395	0.02%
2023/12/27	1	18.05	1	18.20	17.95	0	4,334	0.00%
2023/12/26	1	18.05	1	18.20	18.15	0	4,306	0.00%
2023/12/25	10	18.54	8	18.63	18.05	2	4,275	0.05%
2023/12/21	3	18.42	4	18.44	18.45	-1	4,017	-0.02%
2023/12/20	8	18.26	7	18.04	18.05	1	3,882	0.03%
2023/12/19	12	18.28	0	0.00	18.00	12	3,694	0.32%
2023/12/18	89.9	18.95	29.1	19.14	18.20	60.8	3,404	1.78%
2023/12/15	3	18.60	31.8	18.38	18.60	-28.8	2,465	-1.17%
2023/12/12	0.1	16.80	0.2	16.83	16.85	-0.1	2,136	0.00%
2023/12/11	0	0.00	3	17.02	16.95	-3	2,137	-0.14%
2023/12/08	0	0.00	2.1	17.05	16.95	-2.1	2,125	-0.10%
2023/12/07	0.1	17.00	0	0.00	16.95	0.1	2,107	0.00%
2023/12/05	0	0.00	2.3	17.23	17.25	-2.3	2,070	-0.11%
2023/12/04	0	0.00	5.3	17.08	17.15	-5.3	2,043	-0.26%
2023/12/01	0	0.00	5	16.90	16.95	-5	2,001	-0.25%
2023/11/29	0	0.00	0	16.65	16.65	0	1,977	0.00%
2023/11/27	0	0.00	5.2	16.91	16.90	-5.2	1,934	-0.27%
2023/11/24	0	0.00	5	17.02	17.00	-5	1,883	-0.27%
2023/11/22	6	17.04	4	16.96	16.65	2	1,755	0.11%
2023/11/21	0	0.00	63	16.25	16.55	-63	1,556	-4.05%
2023/11/20	0	0.00	8	15.70	15.70	-8	1,402	-0.57%
2023/11/16	0	0.00	2	15.93	15.95	-2	1,392	-0.14%
2023/11/15	0	0.00	4.2	15.58	15.65	-4.2	1,336	-0.31%
2023/11/13	0	0.00	1	15.30	15.30	-1	1,362	-0.07%
2023/11/10	0	0.00	4	15.31	15.25	-4	1,384	-0.29%
2023/11/09	0	0.00	2.1	15.35	15.30	-2.1	1,419	-0.14%
2023/11/07	0	0.00	2	15.50	15.45	-2	1,475	-0.14%
2023/11/03	0	0.00	5	15.45	15.40	-5	1,510	-0.33%
2023/11/02	0	0.00	3	15.40	15.40	-3	1,521	-0.20%
2023/11/01	1	15.35	0	0.00	15.30	1	1,566	0.06%
2023/10/31	0	15.40	2	15.45	15.45	-2	1,625	-0.12%
2023/10/27	0	0.00	1	15.50	15.50	-1	1,753	-0.06%
2023/10/24	0	0.00	20	15.42	15.40	-20	1,780	-1.12%
2023/10/23	0	0.00	1	15.20	15.25	-1	1,791	-0.06%
2023/10/19	0	0.00	13	15.10	15.15	-13	1,833	-0.71%
2023/10/18	3	15.00	0	0.00	15.25	3	1,846	0.16%
2023/10/17	0	0.00	14	15.15	15.15	-14	1,781	-0.79%
2023/10/13	1	15.15	1.3	15.23	15.30	-0.3	1,818	-0.01%
2023/10/12	0	0.00	0.6	15.20	15.30	-0.6	1,817	-0.03%
2023/10/06	0	0.00	4	15.33	15.30	-4	1,857	-0.22%
2023/10/05	0	0.00	7	15.29	15.25	-7	1,874	-0.37%
2023/10/04	0	0.00	6	15.16	15.20	-6	1,881	-0.32%
2023/10/02	0	0.00	3	15.25	15.25	-3	1,902	-0.16%
2023/09/28	16	15.06	0	0.00	15.25	16	1,924	0.83%
2023/09/27	1	15.20	0	0.00	15.25	1	1,920	0.05%
2023/09/26	2	15.20	2	15.20	15.25	0	1,926	0.00%
2023/09/22	0	0.00	1	15.25	15.30	-1	1,950	-0.05%
2023/09/21	12	15.30	0	0.00	15.30	12	1,960	0.61%
2023/09/20	0	0.00	17	15.47	15.45	-17	1,962	-0.87%
2023/09/19	10	15.50	0	0.00	15.40	10	1,985	0.50%
2023/09/18	1	15.50	4	15.61	15.50	-3	2,077	-0.14%
2023/09/15	0	0.00	8	15.45	15.45	-8	2,065	-0.39%
2023/09/13	10	15.15	0	0.00	15.25	10	2,067	0.48%
2023/09/12	5	15.15	0	0.00	15.25	5	2,117	0.24%
2023/09/11	1	15.10	0	0.00	15.20	1	2,132	0.05%
2023/09/08	3	15.05	0	0.00	15.15	3	2,136	0.14%
2023/09/06	0	0.00	2	15.30	15.30	-2	2,147	-0.09%
2023/09/04	1	15.40	7	15.35	15.45	-6	2,161	-0.28%
2023/09/01	0	0.00	30	15.15	15.20	-30	2,142	-1.40%
2023/08/30	1	15.00	0	0.00	15.05	1	2,186	0.05%
2023/08/25	0	0.00	1	15.15	15.05	-1	2,240	-0.04%
2023/08/24	3	15.05	0	0.00	15.05	3	2,239	0.13%
2023/08/21	0	0.00	1	15.20	15.15	-1	2,267	-0.04%
2023/08/18	2	15.15	2	15.15	15.25	0	2,273	0.00%
2023/08/17	2	14.95	1.9	14.97	15.00	0.1	2,267	0.01%
2023/08/16	0	0.00	16	15.14	15.20	-16	2,235	-0.72%
2023/08/14	3	14.70	3	14.50	14.40	0	2,196	0.00%
2023/08/11	2	15.03	6	15.00	15.00	-4	2,198	-0.18%
2023/08/10	5	15.10	1	15.15	15.10	4	2,193	0.18%
2023/08/09	9	15.27	2	15.50	15.25	7	2,201	0.32%
2023/08/08	3	15.63	0	0.00	15.60	3	2,207	0.14%
2023/08/07	2	15.55	1	15.65	15.60	1	2,214	0.05%
2023/08/04	2	15.68	6	15.72	15.85	-4	2,195	-0.18%
2023/08/02	2	15.68	8	15.58	15.40	-6	2,179	-0.28%
2023/08/01	1	15.15	2	15.20	15.20	-1	2,079	-0.05%
2023/07/31	1	15.05	0	0.00	14.95	1	2,089	0.05%
2023/07/28	12	15.14	4	15.11	15.15	8	2,072	0.39%
2023/07/27	1	15.20	0	0.00	15.15	1	2,078	0.05%
2023/07/26	2	15.05	1	14.90	15.00	1	2,081	0.05%
2023/07/25	3	15.02	2	15.08	15.10	1	2,062	0.05%
2023/07/24	0.5	15.05	0	0.00	15.10	0.5	2,024	0.02%
2023/07/18	0	0.00	4	15.00	15.05	-4	2,013	-0.20%
2023/07/17	0	0.00	12	15.05	15.10	-12	2,002	-0.60%
2023/07/14	0	0.00	10	15.15	15.05	-10	2,000	-0.50%
2023/07/13	0	0.00	1.2	15.00	15.00	-1.2	1,993	-0.06%
2023/07/12	7	15.05	0	0.00	15.05	7	1,954	0.36%
2023/07/11	1	15.25	0	0.00	15.15	1	1,974	0.05%
2023/07/07	3	15.50	0	0.00	15.60	3	2,028	0.15%
2023/07/05	1	15.85	4	15.84	15.85	-3	1,977	-0.15%
2023/06/30	1	15.70	0	0.00	15.70	1	1,926	0.05%
2023/06/29	8	15.86	2	15.85	15.70	6	1,926	0.31%
2023/06/28	2	15.70	2	15.60	15.70	0	1,918	0.00%
2023/06/27	12	15.74	1	15.70	15.65	11	1,914	0.57%
2023/06/26	6	15.88	7	15.91	15.80	-1	1,899	-0.05%
2023/06/21	0	0.00	2.3	15.52	15.50	-2.3	1,833	-0.12%
2023/06/20	4	15.50	2.1	15.55	15.50	1.9	1,834	0.10%
2023/06/16	4	15.61	5.1	15.58	15.45	-1.1	1,825	-0.06%
2023/06/15	4	15.30	1	15.25	15.35	3	1,778	0.17%
2023/06/14	0	0.00	1	15.40	15.30	-1	1,784	-0.06%
2023/06/13	0	0.00	1	15.35	15.35	-1	1,833	-0.05%
2023/06/09	0	0.00	5	15.50	15.55	-5	1,840	-0.27%
2023/06/07	0	0.00	0.5	15.60	15.60	-0.5	1,921	-0.03%
2023/06/05	2	15.68	11	15.65	15.60	-9	1,950	-0.46%
2023/06/02	0	0.00	0.2	15.25	15.30	-0.2	1,950	-0.01%
2023/06/01	5	15.45	0	0.00	15.30	5	1,938	0.26%
2023/05/31	0	0.00	11	15.38	15.45	-11	1,938	-0.57%
2023/05/30	0	0.00	1	15.30	15.35	-1	1,951	-0.05%
2023/05/29	1	15.35	0	0.00	15.30	1	1,988	0.05%
2023/05/25	3	15.25	0	0.00	15.25	3	2,082	0.14%
2023/05/24	6	15.55	0	0.00	15.60	6	2,085	0.29%
2023/05/23	0	0.00	10	15.60	15.50	-10	2,115	-0.47%
2023/05/19	0	0.00	1	15.50	15.35	-1	2,119	-0.05%
2023/05/18	1	15.45	5	15.55	15.50	-4	2,137	-0.19%
2023/05/17	5	15.50	10	15.53	15.50	-5	2,130	-0.23%
2023/05/16	0	0.00	3	15.25	15.25	-3	2,101	-0.14%
2023/05/15	0	0.00	1	15.20	15.20	-1	2,117	-0.05%
2023/05/09	1	15.25	0	0.00	15.25	1	2,151	0.05%
2023/05/08	1.9	15.25	0	0.00	15.20	1.9	2,140	0.09%
2023/05/05	1	15.10	0	0.00	15.20	1	2,182	0.05%
2023/05/04	1	14.85	0	0.00	14.85	1	2,257	0.04%
2023/05/03	3	15.00	0	0.00	15.00	3	2,395	0.13%
2023/05/02	0	0.00	33	15.26	15.35	-33	2,560	-1.29%
2023/04/28	0	0.00	26.3	15.15	15.20	-26.3	2,669	-0.98%
2023/04/27	3.5	15.06	0	0.00	15.05	3.5	2,683	0.13%
2023/04/26	1	15.10	1	15.15	15.15	0	2,709	0.00%
2023/04/25	11	15.30	0	0.00	14.85	11	2,700	0.41%
2023/04/24	3	15.25	0	0.00	15.30	3	2,737	0.11%
2023/04/21	5	15.51	0	0.00	15.40	5	2,750	0.18%
2023/04/20	4	15.65	4	15.75	15.65	0	2,757	0.00%
2023/04/19	2	15.80	0	0.00	15.75	2	2,791	0.07%
2023/04/18	5	15.85	1	15.85	15.80	4	2,797	0.14%
2023/04/17	8.7	16.08	2	16.00	16.00	6.7	2,797	0.24%
2023/04/14	2	16.15	1	16.10	16.10	1	2,800	0.04%
2023/04/13	6	16.23	10	16.28	16.30	-4	2,795	-0.14%
2023/04/12	1	15.80	5	15.81	15.85	-4	2,835	-0.14%
2023/04/11	0	0.00	1	15.60	15.65	-1	2,875	-0.03%
2023/04/06	0	0.00	50	15.55	15.50	-50	3,030	-1.65%
2023/03/31	2	15.65	0	0.00	15.70	2	3,090	0.06%
2023/03/28	3	15.60	0	0.00	15.60	3	4,068	0.07%
2023/03/27	1	15.75	50	15.85	15.70	-49	4,154	-1.18%
2023/03/24	15	15.60	1	15.60	15.60	14	4,264	0.33%
2023/03/23	4.1	15.60	9.5	15.60	15.60	-5.4	4,570	-0.12%
2023/03/22	2	15.70	0	0.00	15.70	2	4,825	0.04%
2023/03/21	1	15.80	0.2	15.85	15.70	0.8	5,165	0.02%
2023/03/20	0	0.00	4	15.75	15.70	-4	5,168	-0.08%
2023/03/17	62	15.73	3.2	15.71	15.70	58.8	5,169	1.14%
2023/03/16	10.7	15.66	3	15.75	15.50	7.7	5,157	0.15%
2023/03/15	0	0.00	1	16.25	16.10	-1	5,115	-0.02%
2023/03/14	20	16.29	4	16.20	16.20	16	5,123	0.31%
2023/03/13	11	16.21	11	16.37	16.40	0	5,144	0.00%
2023/03/10	29	16.59	1	16.45	16.50	28	5,118	0.55%
2023/03/09	10	17.03	7	17.21	17.00	3	5,087	0.06%
2023/03/08	11	17.24	4	17.25	17.25	7	5,078	0.14%
2023/03/07	11	17.37	7	17.24	17.30	4	5,081	0.08%
2023/03/06	2	17.13	6	17.26	17.20	-4	5,048	-0.08%
2023/03/03	1	17.00	1	17.10	17.15	0	5,044	0.00%
2023/03/02	1	17.05	5	17.02	17.10	-4	5,038	-0.08%
2023/03/01	11	16.98	5	17.03	16.95	6	5,018	0.12%
2023/02/24	2	17.33	0	0.00	17.30	2	4,980	0.04%
2023/02/23	68	17.54	8	17.58	17.45	60	4,959	1.21%
2023/02/22	8	17.11	23	17.00	17.20	-15	4,889	-0.31%
2023/02/21	9	17.26	5	17.26	17.20	4	4,877	0.08%
2023/02/20	4	17.05	7	16.96	17.05	-3	4,874	-0.06%
2023/02/17	6	16.95	4	16.95	16.95	2	4,948	0.04%
2023/02/16	4	16.95	10	16.90	16.95	-6	5,055	-0.12%
2023/02/15	4	16.60	8	16.77	16.60	-4	5,059	-0.08%
2023/02/14	0	0.00	5.1	16.80	16.70	-5.1	5,077	-0.10%
2023/02/13	9	16.55	1	16.60	16.75	8	5,097	0.16%
2023/02/10	5	16.96	1	17.10	16.75	4	5,104	0.08%
2023/02/09	1	17.10	4	17.13	17.10	-3	5,097	-0.06%
2023/02/07	1	17.10	2	17.20	17.25	-1	5,071	-0.02%
2023/02/06	1	17.25	1.5	17.33	17.20	-0.5	5,059	-0.01%
2023/02/03	35	17.20	4	17.25	17.15	31	5,037	0.62%
2023/02/02	17	17.29	10.3	17.33	17.35	6.8	5,004	0.13%
2023/02/01	4	17.20	13.2	17.27	17.15	-9.1	4,912	-0.19%
2023/01/31	15	17.09	54	17.08	17.10	-39	4,780	-0.82%
2023/01/30	10	16.63	108.2	16.72	16.75	-98.2	4,630	-2.12%	大賣/
2023/01/17	4	16.05	7	16.01	16.05	-3	4,522	-0.07%
2023/01/16	5	15.92	5	16.11	15.90	0	4,532	0.00%
2023/01/13	5.1	15.96	10	15.97	15.95	-4.9	4,530	-0.11%
2023/01/12	42	16.04	11	16.20	16.00	31	4,599	0.67%
2023/01/11	7	15.92	8	16.03	15.90	-1	4,584	-0.02%
2023/01/10	13	16.02	8	16.03	15.95	5	4,665	0.11%
2023/01/09	4	16.00	1	16.05	16.00	3	4,668	0.06%
2023/01/06	4	15.90	4	15.95	15.90	0	4,649	0.00%
2023/01/04	1	16.00	11	16.04	15.95	-10	4,687	-0.21%
2023/01/03	4	15.95	4	16.08	16.05	0	4,699	0.00%
2022/12/30	13	16.17	17	16.29	16.00	-4	4,680	-0.09%
2022/12/29	8	15.77	0	0.00	15.95	8	4,596	0.17%
2022/12/28	8	16.20	6	16.53	16.05	2	4,555	0.04%
2022/12/27	4	16.25	4	16.38	16.35	0	4,529	0.00%
2022/12/26	5	16.54	11.1	16.54	16.45	-6.1	4,507	-0.14%
2022/12/23	9	16.69	44.6	16.82	16.80	-35.6	4,478	-0.79%
2022/12/22	14	16.87	13.2	16.84	16.90	0.8	4,441	0.02%
2022/12/21	142	17.07	95	17.08	16.80	47	4,277	1.10%	大買/
2022/12/20	19	16.07	19	16.09	16.00	0	3,727	0.00%
2022/12/19	11	16.00	4	15.90	15.80	7	3,613	0.19%
2022/12/16	16	16.25	5.1	16.33	16.20	11	3,543	0.31%
2022/12/15	31	16.40	35.6	16.49	16.35	-4.6	3,456	-0.13%
2022/12/14	13	15.95	11	16.09	15.85	2	3,164	0.06%
2022/12/13	16	15.94	27	15.77	15.80	-11	2,958	-0.37%
2022/12/12	0	0.00	3	15.13	15.15	-3	2,661	-0.11%
2022/12/09	0	0.00	1	15.15	15.15	-1	2,686	-0.04%
2022/12/08	2	15.00	1.1	15.05	15.10	1	2,705	0.04%
2022/12/07	4	15.18	4	15.06	15.05	0	2,713	0.00%
2022/12/06	9	15.15	1	15.40	15.00	8	2,697	0.30%
2022/12/05	3	15.38	17	15.41	15.35	-14	2,712	-0.52%
2022/12/02	2.3	15.16	3.1	15.25	15.25	-0.7	2,735	-0.03%
2022/12/01	1	15.20	3	15.22	15.20	-2	2,825	-0.07%
2022/11/30	3	15.13	2	15.20	15.15	1	2,822	0.04%
2022/11/29	3	15.00	5	15.08	15.20	-2	2,863	-0.07%
2022/11/28	1	14.75	13	14.71	15.00	-12	2,904	-0.41%
2022/11/25	3	15.02	2	15.15	14.90	1	2,909	0.03%
2022/11/24	1	15.05	1	15.15	15.00	0	2,905	0.00%
2022/11/23	3	14.98	4	15.10	15.05	-1	2,932	-0.03%
2022/11/22	3.4	14.92	1	14.85	14.95	2.4	2,986	0.08%
2022/11/21	3	14.90	0	0.00	14.90	3	3,025	0.10%
2022/11/18	6	15.09	2	15.15	14.90	4	3,043	0.13%
2022/11/17	2	15.08	3	15.17	15.20	-1	3,068	-0.03%
2022/11/16	6	15.15	5	15.22	15.15	1	3,076	0.03%
2022/11/15	6	15.35	5.1	15.30	15.30	0.9	3,064	0.03%
2022/11/14	1	14.95	10	15.08	15.15	-9	3,021	-0.30%
2022/11/11	1	14.60	1	14.65	14.70	0	2,979	0.00%
2022/11/10	1	14.45	3	14.55	14.60	-2	3,051	-0.07%
2022/11/09	0	0.00	8	14.60	14.60	-8	3,077	-0.26%
2022/11/08	4	14.73	6	14.78	14.65	-2	3,168	-0.06%
2022/11/07	5	14.79	20.2	14.72	14.85	-15.2	3,332	-0.46%
2022/11/04	0	0.00	3	14.50	14.50	-3	3,308	-0.09%
2022/11/03	2	14.35	1	14.35	14.40	1	3,312	0.03%
2022/11/02	10	14.48	13	14.45	14.40	-3	3,345	-0.09%
2022/11/01	4	14.29	2	14.30	14.35	2	3,390	0.06%
2022/10/31	1	14.20	2	14.20	14.30	-1	3,434	-0.03%
2022/10/28	2	14.30	2	14.40	14.30	0	3,476	0.00%
2022/10/27	3	14.43	6	14.48	14.50	-3	3,560	-0.08%
2022/10/26	2	14.28	2	14.33	14.40	0	3,731	0.00%
2022/10/25	1	14.25	4	14.31	14.35	-3	4,019	-0.07%
2022/10/24	7	14.46	6	14.48	14.30	1	4,025	0.02%
2022/10/21	5	14.37	0.1	14.25	14.20	4.9	4,020	0.12%
2022/10/20	4	14.11	4	14.21	14.65	0	4,029	0.00%
2022/10/19	3.1	14.33	2	14.35	14.40	1.1	3,973	0.03%
2022/10/18	5	14.23	13.1	14.24	14.35	-8.1	3,996	-0.20%
2022/10/17	6	13.14	24	13.17	13.55	-18	3,914	-0.46%
2022/10/14	1	13.65	4	13.60	13.60	-3	3,910	-0.08%
2022/10/13	7	13.39	3	13.73	13.30	4	3,933	0.10%
2022/10/12	5	13.84	3	13.92	13.90	2	3,935	0.05%
2022/10/11	8	13.84	7	13.92	13.95	1	3,972	0.03%
2022/10/07	2	14.13	1	14.35	14.15	1	3,970	0.03%
2022/10/06	3	14.00	4	14.11	14.10	-1	3,993	-0.03%
2022/10/05	6.1	14.09	7	14.22	14.15	-0.9	4,028	-0.02%
2022/10/04	2	14.05	4	13.95	14.10	-2	4,085	-0.05%
2022/10/03	3	13.52	5	13.60	13.75	-2	4,100	-0.05%
2022/09/30	3	13.17	2	13.23	13.45	1	4,132	0.02%
2022/09/29	3	13.40	7	13.49	13.50	-4	4,158	-0.10%
2022/09/28	7	13.14	4	13.10	13.15	3	4,181	0.07%
2022/09/27	3.1	13.50	13	13.45	13.70	-9.9	4,172	-0.24%
2022/09/26	8	13.56	4	13.41	13.45	4	4,192	0.10%
2022/09/23	4.1	14.10	3	14.15	14.00	1.1	4,202	0.03%
2022/09/22	10	14.08	5	14.20	14.25	5	4,264	0.12%
2022/09/21	6	14.35	6	14.30	14.45	0	4,263	0.00%
2022/09/20	6	14.49	1	14.60	14.60	5	4,258	0.12%
2022/09/19	6	14.78	5	15.15	14.60	1	4,244	0.02%
2022/09/16	5	14.80	2	14.85	14.90	3	4,243	0.07%
2022/09/15	4	14.81	5	14.94	14.90	-1	4,311	-0.02%
2022/09/14	5	14.71	3	14.85	14.85	2	4,343	0.05%
2022/09/13	7	15.14	7	15.21	15.10	0	4,419	0.00%
2022/09/12	4	15.26	15	15.38	15.25	-11	4,546	-0.24%
2022/09/08	5	14.97	2	15.18	15.05	3	4,581	0.07%
2022/09/07	10	14.77	1	15.15	14.70	9	4,579	0.20%
2022/09/06	2	14.75	26	14.81	14.95	-24	4,525	-0.53%
2022/09/05	4	14.74	2	14.88	14.90	2	4,560	0.04%
2022/09/02	9	15.06	0.4	15.20	15.00	8.6	4,560	0.19%
2022/09/01	6	15.38	1.1	15.40	15.30	4.9	4,514	0.11%
2022/08/31	1	15.60	0.4	15.55	15.70	0.6	4,494	0.01%
2022/08/30	0	0.00	1	15.60	15.65	-1	4,489	-0.02%
2022/08/29	2	15.90	2	15.95	15.95	0	4,477	0.00%
2022/08/26	2	16.40	0	0.00	16.45	2	4,451	0.04%
2022/08/25	0.2	16.45	0	0.00	16.40	0.2	4,427	0.00%
2022/08/24	1	16.60	1	16.35	16.30	0	4,429	0.00%
2022/08/23	0.4	16.15	0	0.00	16.20	0.4	4,402	0.01%
2022/08/22	0	0.00	3	16.25	16.20	-3	4,411	-0.07%
2022/08/18	0	0.00	5	16.35	16.30	-5	4,382	-0.11%
2022/08/17	17	16.49	13	16.26	16.25	4	4,338	0.09%
2022/08/16	10	16.08	10	16.07	16.05	0	4,264	0.00%
2022/08/15	5	16.13	11	16.12	16.20	-6	4,234	-0.14%
2022/08/12	3	16.10	0	0.00	15.80	3	4,157	0.07%
2022/08/09	4	15.35	6	15.42	15.45	-2	4,039	-0.05%
2022/08/08	12	15.87	2	15.80	15.90	10	4,040	0.25%
2022/08/05	4	15.85	5	15.99	15.90	-1	4,054	-0.02%
2022/08/04	15	15.83	0	0.00	15.65	15	4,105	0.37%
2022/08/03	9	16.09	2	16.18	16.00	7	4,092	0.17%
2022/08/02	15	16.81	2	17.15	16.60	13	4,065	0.32%
2022/08/01	21	17.25	21	17.31	17.40	0	4,002	0.00%
2022/07/29	0	0.00	31	16.25	16.30	-31	3,794	-0.82%
2022/07/28	1	16.05	1	16.30	15.95	0	3,825	0.00%
2022/07/27	1	16.00	0	0.00	16.10	1	3,838	0.03%
2022/07/25	1	16.25	52	16.21	16.65	-51	3,879	-1.31%
2022/07/22	1	16.10	0	0.00	16.10	1	3,845	0.03%
2022/07/21	1	15.95	2	16.13	16.15	-1	3,948	-0.03%
2022/07/20	1	16.15	3	16.25	16.05	-2	4,075	-0.05%
2022/07/19	2	16.05	5	16.08	16.15	-3	4,174	-0.07%
2022/07/18	0	0.00	1	15.55	15.80	-1	4,211	-0.02%
2022/07/15	2	15.35	1	15.45	15.50	1	4,266	0.02%
2022/07/14	1	15.60	2	15.38	15.65	-1	4,409	-0.02%
2022/07/13	4	15.59	5	15.66	15.60	-1	4,489	-0.02%
2022/07/12	6	15.76	152	15.27	15.50	-146	4,704	-3.10%	大賣/鉅額交易
2022/07/11	1	16.30	1	16.40	16.40	0	4,880	0.00%
2022/07/08	3	16.40	8	16.46	16.55	-5	5,310	-0.09%
2022/07/07	7	15.98	6	16.03	16.10	1	6,019	0.02%
2022/07/06	7	16.10	3	15.97	16.10	4	6,115	0.07%
2022/07/05	3	16.52	2	16.40	16.55	1	6,254	0.02%
2022/07/04	3	16.18	4	16.34	16.25	-1	6,338	-0.02%
2022/07/01	10	16.40	11	16.46	16.10	-1	6,652	-0.02%
2022/06/30	5	16.82	2	16.75	16.60	3	6,649	0.05%
2022/06/29	6	17.31	1	17.45	17.25	5	6,698	0.07%
2022/06/28	2	17.48	3	17.63	17.60	-1	6,727	-0.01%
2022/06/27	3	17.78	5	17.77	17.80	-2	6,783	-0.03%
2022/06/24	4	17.11	5	17.20	17.30	-1	6,824	-0.01%
2022/06/23	4	16.96	8	17.08	16.85	-4	6,912	-0.06%
2022/06/22	4	17.14	3	17.48	17.15	1	6,949	0.01%
2022/06/21	2	17.53	28	17.51	17.85	-26	7,041	-0.37%
2022/06/20	16	17.53	3	17.45	16.80	13	7,116	0.18%
2022/06/17	36	18.20	32	18.12	18.15	4	7,303	0.05%
2022/06/16	3	18.60	1	19.50	18.50	2	7,832	0.03%
2022/06/15	23	19.22	4	19.53	19.25	19	7,890	0.24%
2022/06/14	9	18.98	9	18.97	19.10	0	8,097	0.00%
2022/06/13	13	19.46	2	19.48	19.40	11	8,212	0.13%
2022/06/10	4	20.26	1	20.30	20.25	3	8,440	0.04%
2022/06/09	1	20.40	7	20.40	20.55	-6	8,767	-0.07%
2022/06/08	1	20.60	0	0.00	20.50	1	9,129	0.01%
2022/06/07	2	20.55	6	20.52	20.60	-4	9,276	-0.04%
2022/06/06	7	20.58	3	20.53	20.75	4	9,389	0.04%
2022/06/02	0	0.00	5	20.30	20.20	-5	9,997	-0.05%
2022/06/01	0.1	20.35	10	20.50	20.50	-9.9	10,340	-0.10%
2022/05/31	0	0.00	9	20.51	20.50	-9	10,492	-0.09%
2022/05/30	0	0.00	33	20.75	20.70	-33	10,632	-0.31%
2022/05/27	1	20.35	2	20.45	20.50	-1	10,830	-0.01%
2022/05/26	2	20.28	0	0.00	20.20	2	11,107	0.02%
2022/05/25	2	20.10	5	20.19	20.30	-3	11,266	-0.03%
2022/05/24	3	20.42	9	20.37	20.10	-6	11,378	-0.05%
2022/05/23	8.3	20.39	2	20.48	20.35	6.3	11,506	0.05%
2022/05/20	1	20.35	5	20.42	20.35	-4	11,790	-0.03%
2022/05/19	1	19.85	2	20.08	20.10	-1	12,388	-0.01%
2022/05/18	1	20.25	4	20.39	20.40	-3	12,400	-0.02%
2022/05/17	7	19.93	3	19.85	19.90	4	12,412	0.03%
2022/05/16	2	19.75	2	19.80	19.70	0	12,439	0.00%
2022/05/13	4	19.49	4	19.51	19.50	0	12,431	0.00%
2022/05/12	4	19.04	2	18.93	18.85	2	12,406	0.02%
2022/05/11	3	19.63	0	0.00	19.55	3	12,389	0.02%
2022/05/10	1	19.80	1	19.90	19.90	0	12,463	0.00%
2022/05/09	25	19.75	4	19.80	19.65	21	12,500	0.17%
2022/05/06	29	20.44	0	0.00	20.40	29	12,471	0.23%
2022/05/05	3	21.32	28	21.53	21.25	-25	12,526	-0.20%
2022/05/04	5	21.16	0	0.00	21.10	5	12,559	0.04%
2022/05/03	5	21.07	0.1	21.05	21.25	4.9	12,659	0.04%
2022/04/29	5	21.74	0	0.00	21.35	5	12,721	0.04%
2022/04/28	30	21.30	3	21.30	21.40	27	12,776	0.21%
2022/04/27	8.2	20.95	11	21.06	21.15	-2.8	12,812	-0.02%
2022/04/26	18	22.25	71	21.96	21.65	-53	12,748	-0.42%
2022/04/25	9.2	22.56	25	22.32	22.30	-15.8	12,679	-0.12%
2022/04/22	54	23.42	5	23.65	23.40	49	12,595	0.39%
2022/04/21	4	23.60	1	23.80	23.45	3	12,640	0.02%
2022/04/20	18.4	23.89	11	23.80	23.70	7.4	12,743	0.06%
2022/04/19	22.1	24.26	2	24.25	24.15	20.1	12,708	0.16%
2022/04/18	46	25.07	16	24.74	24.15	30	12,698	0.24%
2022/04/15	36	25.88	15	25.79	25.50	21	12,581	0.17%
2022/04/14	64.1	25.82	102	25.62	25.70	-37.9	12,459	-0.30%	大賣/
2022/04/13	147	25.69	48.7	25.76	26.20	98.3	12,085	0.81%	大買/
2022/04/12	1	24.90	48.5	24.83	24.85	-47.5	11,383	-0.42%
2022/04/11	3	24.87	16	25.14	24.85	-13	11,297	-0.12%
2022/04/08	0	0.00	2	24.60	24.85	-2	11,168	-0.02%
2022/04/07	15.2	24.52	26	25.01	24.05	-10.9	11,091	-0.10%
2022/04/06	10.2	24.39	2	24.60	24.40	8.2	10,787	0.08%
2022/04/01	3	24.95	0.2	24.95	24.85	2.8	10,767	0.03%
2022/03/31	1	24.50	1	24.70	24.75	0	10,709	0.00%
2022/03/30	4	24.33	24	24.58	24.55	-20	10,805	-0.19%
2022/03/29	1	24.50	0	0.00	24.40	1	10,852	0.01%
2022/03/28	12	24.58	9	24.58	24.85	3	11,003	0.03%
2022/03/25	2	25.25	19.2	25.26	25.35	-17.2	11,180	-0.15%
2022/03/24	5	25.16	3	25.45	25.10	2	11,456	0.02%
2022/03/23	6	25.27	2	25.13	25.25	4	11,650	0.03%
2022/03/22	22	25.47	8.6	25.59	25.40	13.4	11,568	0.12%
2022/03/21	9	25.67	30	25.70	25.40	-21	11,354	-0.18%
2022/03/18	7	25.14	2	24.90	24.95	5	10,931	0.05%
2022/03/17	5.2	24.51	4	24.98	24.95	1.2	11,058	0.01%
2022/03/16	5	24.03	17	24.67	24.15	-12	10,939	-0.11%
2022/03/15	51.4	24.99	11	24.96	24.50	40.4	10,857	0.37%
2022/03/14	43	25.22	17	25.40	25.40	26	10,860	0.24%
2022/03/11	26	24.52	47.6	24.71	25.10	-21.6	10,681	-0.20%
2022/03/10	9	23.48	13	23.73	24.00	-4	10,407	-0.04%
2022/03/09	25	23.36	14	23.44	23.35	11	10,396	0.11%
2022/03/08	90.4	24.47	87	25.35	23.25	3.4	10,412	0.03%
2022/03/07	26	24.82	34	24.77	25.00	-8	9,865	-0.08%
2022/03/04	32.1	25.00	23	24.87	24.90	9.1	9,645	0.09%
2022/03/03	62	24.81	53	24.78	25.05	9	9,591	0.09%
2022/03/02	22.1	24.87	13	24.94	24.70	9.1	9,623	0.09%
2022/03/01	16.1	25.05	11.2	24.76	24.60	4.9	9,828	0.05%
2022/02/25	66	23.96	5	24.01	24.00	61	10,243	0.60%
2022/02/24	12.2	23.59	1	23.30	23.25	11.2	10,445	0.11%
2022/02/23	13	24.25	24	24.26	24.25	-11	10,462	-0.11%
2022/02/22	31	24.24	28	24.00	23.85	3	10,545	0.03%
2022/02/21	48	25.02	37.2	25.11	24.90	10.8	10,367	0.10%
2022/02/18	0	0.00	6	23.71	23.80	-6	9,909	-0.06%
2022/02/17	1	23.45	3	23.60	23.60	-2	10,212	-0.02%
2022/02/16	9.2	23.56	3	23.73	23.55	6.2	10,371	0.06%
2022/02/15	1	23.35	0	0.00	23.25	1	10,743	0.01%
2022/02/14	6	23.38	4	23.34	23.35	2	11,581	0.02%
2022/02/11	1	23.75	4	23.81	23.80	-3	11,725	-0.03%
2022/02/10	4	23.54	3.1	23.69	23.80	0.9	12,069	0.01%
2022/02/09	3	23.30	15	23.49	23.50	-12	12,812	-0.09%
2022/02/08	11	22.80	22	23.00	23.20	-11	12,835	-0.09%
2022/02/07	7	22.60	17.3	22.60	22.90	-10.3	12,956	-0.08%
2022/01/26	1.8	21.47	1	21.60	21.50	0.8	13,038	0.01%
2022/01/25	10	21.48	4	21.64	21.10	6	13,177	0.05%
2022/01/24	9	21.78	2	21.68	21.55	7	13,247	0.05%
2022/01/21	5	22.54	0	0.00	22.40	5	13,322	0.04%
2022/01/20	3	22.80	0	0.00	22.95	3	13,369	0.02%
2022/01/19	14	22.41	0	0.00	22.40	14	13,390	0.10%
2022/01/18	12	22.81	0	0.00	22.65	12	13,536	0.09%
2022/01/17	2.3	22.43	2	22.58	22.80	0.3	13,735	0.00%
2022/01/14	3	22.68	2	22.70	22.75	1	14,336	0.01%
2022/01/13	3	23.32	11	23.37	23.35	-8	14,550	-0.05%
2022/01/12	1	22.65	7	22.67	22.55	-6	14,550	-0.04%
2022/01/11	1.3	22.97	0	0.00	22.85	1.3	14,562	0.01%
2022/01/10	9	23.08	22	23.13	23.10	-13	14,750	-0.09%
2022/01/07	8	23.58	6	23.51	23.50	2	14,865	0.01%
2022/01/06	11.3	24.07	1	24.05	24.00	10.3	14,961	0.07%
2022/01/05	3	24.62	15	24.82	24.35	-12	15,153	-0.08%
2022/01/04	4	24.60	6	24.49	24.55	-2	15,404	-0.01%
2022/01/03	4	24.81	15	24.98	24.80	-11	15,625	-0.07%
2021/12/30	2	25.30	6	25.38	25.30	-4	15,883	-0.03%
2021/12/29	4	25.16	5	25.20	25.30	-1	16,057	-0.01%
2021/12/28	7	25.08	1	25.15	25.05	6	16,410	0.04%
2021/12/27	29	25.29	3	25.23	25.15	26	16,882	0.15%
2021/12/24	6	25.62	2	26.00	25.40	4	17,204	0.02%
2021/12/23	27	25.70	49	25.69	25.75	-22	17,581	-0.13%
2021/12/22	84	25.69	69	25.63	25.70	15	17,728	0.08%
2021/12/21	36	25.30	225.6	25.47	25.70	-189.6	17,674	-1.07%	大賣/鉅額交易
2021/12/20	204	25.46	558	25.22	25.50	-354	17,575	-2.01%	大買/大賣/鉅額交易
2021/12/17	23	25.04	35	24.99	24.90	-12	17,442	-0.07%
2021/12/16	2	24.48	1	24.35	24.20	1	17,335	0.01%
2021/12/15	10	24.45	1	24.55	24.50	9	17,638	0.05%
2021/12/14	520	24.30	5	24.32	24.05	515	17,799	2.89%	大買/鉅額交易
2021/12/13	7	24.82	15	24.79	24.80	-8	17,831	-0.04%
2021/12/10	4	24.46	3	24.48	24.30	1	17,825	0.01%
2021/12/09	5	24.34	1	24.30	24.45	4	18,198	0.02%
2021/12/08	13	24.89	10.4	25.15	24.60	2.6	18,631	0.01%
2021/12/07	15.4	24.46	18	24.42	24.60	-2.6	18,780	-0.01%
2021/12/06	6	24.24	4	24.14	24.10	2	18,890	0.01%
2021/12/03	6	24.04	15	23.99	23.90	-9	19,060	-0.05%
2021/12/02	6	24.03	2	23.75	24.00	4	19,280	0.02%
2021/12/01	0	0.00	7	23.93	23.85	-7	19,502	-0.04%
2021/11/30	5	23.86	3	24.08	23.85	2	19,891	0.01%
2021/11/29	15	23.57	9	23.70	23.85	6	20,159	0.03%
2021/11/26	10	24.33	34	24.41	24.30	-24	20,939	-0.11%
2021/11/25	16.5	25.35	44	25.07	25.10	-27.5	21,645	-0.13%
2021/11/24	48.1	25.24	34	25.37	25.40	14.1	22,205	0.06%
2021/11/23	77.4	24.40	84	24.33	24.20	-6.6	22,685	-0.03%
2021/11/22	13	24.00	5	23.85	23.65	8	23,119	0.03%
2021/11/19	23.4	23.87	24	23.76	23.55	-0.6	23,230	0.00%
2021/11/18	7.1	24.35	8	24.34	24.35	-0.9	23,455	0.00%
2021/11/17	5	24.86	13	24.59	24.30	-8	23,817	-0.03%
2021/11/16	36.2	24.56	38.9	24.79	24.45	-2.7	24,062	-0.01%
2021/11/15	19.2	25.28	27	25.46	25.25	-7.8	24,229	-0.03%
2021/11/12	50.1	26.39	20	26.29	26.00	30.1	24,884	0.12%
2021/11/11	41.1	26.90	48.3	27.45	26.75	-7.2	25,148	-0.03%
2021/11/10	30.1	26.11	35	25.98	26.00	-4.9	24,732	-0.02%
2021/11/09	18	26.19	35	26.17	26.30	-17	24,882	-0.07%
2021/11/08	97	26.54	61.8	26.63	26.85	35.2	24,932	0.14%
2021/11/05	6	25.00	5	25.14	24.90	1	24,907	0.00%
2021/11/04	21	25.23	13	25.73	24.90	8	25,405	0.03%
2021/11/03	63	25.05	63.3	25.18	25.35	-0.3	25,735	0.00%
2021/11/02	8	24.87	47	24.78	24.55	-39	25,951	-0.15%
2021/11/01	17	24.95	21	25.08	24.70	-4	26,293	-0.02%
2021/10/29	12	24.78	10	24.82	24.80	2	26,576	0.01%
2021/10/28	5	24.84	55	25.01	24.85	-50	26,880	-0.19%
2021/10/27	134	24.80	3	24.93	24.80	131	27,377	0.48%	大買/鉅額交易
2021/10/26	28	25.09	33	25.14	25.10	-5	28,389	-0.02%
2021/10/25	56	24.79	75	24.94	24.95	-19	28,888	-0.07%
2021/10/22	114.6	24.51	35	24.39	24.30	79.6	29,541	0.27%	大買/
2021/10/21	42	26.17	72	26.22	26.60	-30	29,637	-0.10%
2021/10/20	29	26.36	19.2	26.02	25.65	9.8	29,868	0.03%
2021/10/19	20	26.30	2	25.95	25.90	18	30,540	0.06%
2021/10/18	18.1	26.27	8.3	26.56	26.00	9.8	31,591	0.03%
2021/10/15	14	26.53	8	26.44	26.45	6	33,490	0.02%
2021/10/14	50	25.82	58	25.83	26.10	-8	35,622	-0.02%
2021/10/13	78.1	25.87	99	25.86	25.45	-20.9	36,315	-0.06%
2021/10/12	14	26.14	27	26.14	25.75	-13	36,411	-0.04%
2021/10/08	19.1	27.21	22.1	27.13	26.75	-3	36,401	-0.01%
2021/10/07	11	27.15	15	27.30	27.50	-4	36,539	-0.01%
2021/10/06	4	27.49	97	27.62	27.15	-93	36,742	-0.25%
2021/10/05	74.1	26.96	53	27.11	27.80	21.1	37,206	0.06%
2021/10/04	113	27.00	99	26.69	26.30	14	37,152	0.04%	大買/
2021/10/01	40	29.56	57	29.92	28.70	-17	37,148	-0.05%
2021/09/30	52	29.93	58	30.08	30.50	-6	37,341	-0.02%
2021/09/29	25	29.29	19	29.08	29.15	6	37,673	0.02%
2021/09/28	20	28.99	12.9	29.21	28.80	7.1	40,602	0.02%
2021/09/27	9	29.33	12	29.38	29.50	-3	45,209	-0.01%
2021/09/24	35	29.35	47	29.16	29.30	-12	50,723	-0.02%
2021/09/23	46	28.06	40	28.37	28.40	6	51,548	0.01%
2021/09/22	70	27.94	42	27.97	27.80	28	53,359	0.05%
2021/09/17	28.1	30.13	19	30.21	29.85	9.1	55,127	0.02%
2021/09/16	8	30.63	17	30.76	30.45	-9	56,569	-0.02%
2021/09/15	15	30.29	24	30.39	30.90	-9	58,020	-0.02%
2021/09/14	82	30.81	21	31.17	30.60	61	60,030	0.10%
2021/09/13	11	31.70	75	31.75	31.95	-64	61,275	-0.10%
2021/09/10	51	31.36	57	31.38	30.85	-6	61,201	-0.01%
2021/09/09	37	30.53	25	30.35	31.00	12	61,181	0.02%
2021/09/08	28	30.29	32	30.13	29.75	-4	61,596	-0.01%
2021/09/07	28	30.53	27	30.91	30.30	1	62,033	0.00%
2021/09/06	112	31.54	43	31.59	31.20	69	62,210	0.11%	大買/
2021/09/03	68	31.96	83	31.97	31.30	-15	62,354	-0.02%
2021/09/02	44	31.90	38	31.86	31.25	6	62,488	0.01%
2021/09/01	88	33.29	133	33.52	32.50	-45	62,508	-0.07%	大賣/
2021/08/31	95	32.77	37	32.78	32.70	58	62,339	0.09%
2021/08/30	65	32.61	72	32.59	32.35	-7	62,160	-0.01%
2021/08/27	186	32.20	145	32.04	32.35	41	62,004	0.07%	大買/大賣/
2021/08/26	50	33.50	31.3	33.40	33.55	18.7	61,746	0.03%
2021/08/25	5	30.23	25	30.26	30.50	-20	62,734	-0.03%
2021/08/24	11	30.34	17	29.96	30.75	-6	63,697	-0.01%
2021/08/23	64	30.74	17	30.93	30.40	47	66,660	0.07%
2021/08/20	5	29.80	11.3	29.51	29.75	-6.3	67,728	-0.01%
2021/08/19	73	30.04	27	30.39	29.30	46	68,138	0.07%
2021/08/18	70	30.12	39	30.09	31.55	31	68,357	0.05%
2021/08/17	54	30.73	45	31.14	29.60	9	68,171	0.01%
2021/08/16	50	33.21	33	33.25	32.20	17	68,123	0.02%
2021/08/13	22	33.94	28	33.65	33.25	-6	68,637	-0.01%
2021/08/12	69	33.61	41	33.55	34.65	28	69,245	0.04%
2021/08/11	94	33.80	79	34.45	33.05	15	70,628	0.02%
2021/08/10	66	34.01	64	34.47	33.85	2	70,863	0.00%
2021/08/09	53	34.33	48	34.57	33.80	5	71,352	0.01%
2021/08/06	21	33.65	21.2	33.25	33.35	-0.2	72,107	0.00%
2021/08/05	55	33.65	241	33.26	33.20	-186	73,352	-0.25%	大賣/鉅額交易
2021/08/04	39.2	35.03	45	34.93	34.80	-5.8	74,615	-0.01%
2021/08/03	41	36.08	25	36.03	36.15	16	78,196	0.02%
2021/08/02	33.3	35.80	19	36.12	36.45	14.3	79,599	0.02%
2021/07/30	74	36.19	110	36.46	35.05	-36	80,212	-0.04%	大賣/
2021/07/29	19	34.63	64	35.16	35.75	-45	81,024	-0.06%
2021/07/28	88	33.75	59	34.02	33.40	29	83,271	0.03%
2021/07/27	91	34.45	80	34.04	33.20	11	84,456	0.01%
2021/07/26	36.1	35.71	123	35.41	35.40	-86.9	85,770	-0.10%	大賣/
2021/07/23	176	35.40	137	35.48	35.35	39	87,716	0.04%	大買/大賣/
2021/07/22	127	35.57	199	35.32	34.65	-72	87,398	-0.08%	大買/大賣/
2021/07/21	295.5	39.33	316.1	39.47	36.80	-20.6	86,817	-0.02%	大買/大賣/
2021/07/20	389	38.92	246	38.96	38.55	143	85,356	0.17%	大買/大賣/鉅額交易
2021/07/19	136	39.52	140.1	39.93	40.70	-4.1	83,561	0.00%	大買/大賣/
2021/07/16	79.6	36.99	58	36.80	37.25	21.6	84,223	0.03%
2021/07/15	52	36.13	14.4	36.05	36.80	37.6	84,820	0.04%
2021/07/14	22	33.66	67	33.87	33.70	-45	86,097	-0.05%
2021/07/13	54	36.33	29	35.85	35.35	25	87,028	0.03%
2021/07/12	48	38.82	136.6	38.67	38.50	-88.5	88,113	-0.10%	大賣/
2021/07/09	26	36.36	37.1	36.48	36.45	-11.1	88,341	-0.01%
2021/07/08	45	35.70	26.2	35.75	36.45	18.8	89,611	0.02%
2021/07/07	59	34.52	42.3	34.36	34.20	16.8	90,100	0.02%
2021/07/06	101.3	35.64	28.8	35.58	35.45	72.6	90,592	0.08%	大買/
2021/07/05	287	39.29	210	39.31	38.05	77	90,514	0.09%	大買/大賣/
2021/07/02	400.5	37.40	320	37.25	37.55	80.5	88,370	0.09%	大買/大賣/
2021/07/01	376	35.22	360.3	35.27	36.55	15.8	84,005	0.02%	大買/大賣/
2021/06/30	46	33.13	70	33.23	33.25	-24	78,935	-0.03%
2021/06/29	173	30.21	148.8	30.22	30.25	24.2	78,221	0.03%	大買/大賣/
2021/06/28	47	26.68	181.8	27.18	27.50	-134.8	76,282	-0.18%	大賣/鉅額交易
2021/06/25	402.1	25.59	399.3	25.44	25.00	2.9	74,177	0.00%	大買/大賣/
2021/06/24	98	24.88	134	24.82	24.70	-36	72,552	-0.05%	大賣/
2021/06/23	322.2	24.94	143	24.48	23.75	179.2	70,919	0.25%	大買/大賣/鉅額交易
2021/06/22	34	23.56	293.5	24.26	24.30	-259.5	68,843	-0.38%	大賣/鉅額交易
2021/06/21	39.2	22.58	63	22.44	22.10	-23.8	67,145	-0.04%
2021/06/18	79	23.24	30	23.38	23.10	49	66,742	0.07%
2021/06/17	129	23.86	115	23.62	23.20	14	66,405	0.02%	大買/大賣/
2021/06/16	56	23.80	25	23.97	23.10	31	65,775	0.05%
2021/06/15	20	23.32	321.5	23.48	23.80	-301.5	65,127	-0.46%	大賣/鉅額交易
2021/06/11	19	23.09	10	23.14	22.90	9	64,654	0.01%
2021/06/10	92	23.02	20	22.80	23.25	72	64,216	0.11%
2021/06/09	71.1	23.24	72	22.98	22.90	-0.9	63,706	0.00%
2021/06/08	47	23.91	48	23.82	23.80	-1	63,618	0.00%
2021/06/07	56.1	22.58	101	22.89	23.00	-44.9	62,950	-0.07%	大賣/
2021/06/04	46.3	24.47	60	24.09	23.50	-13.7	62,282	-0.02%
2021/06/03	166.1	24.39	88	24.49	24.45	78.1	61,710	0.13%	大買/
2021/06/02	120.1	24.72	160.3	24.73	24.50	-40.2	60,894	-0.07%	大買/大賣/
2021/06/01	173	23.77	201.3	23.74	23.85	-28.3	59,204	-0.05%	大買/大賣/
2021/05/31	259.1	24.09	158	23.94	23.45	101.1	58,251	0.17%	大買/大賣/鉅額交易
2021/05/28	100	22.32	126.5	22.28	22.70	-26.5	55,125	-0.05%	大賣/
2021/05/27	91	21.17	45	21.44	20.65	46	53,665	0.09%
2021/05/26	56	20.61	76	20.84	20.85	-20	52,913	-0.04%
2021/05/25	79	20.47	41	20.46	20.45	38	52,288	0.07%
2021/05/24	60.1	20.68	44	20.61	20.15	16.1	51,785	0.03%
2021/05/21	257	20.41	143	19.77	20.40	114	51,592	0.22%	大買/大賣/鉅額交易
2021/05/20	70.1	20.26	29	20.41	20.15	41.1	50,742	0.08%
2021/05/19	278.6	21.37	91	21.11	21.30	187.6	49,862	0.38%	大買/鉅額交易
2021/05/18	59	19.72	71	19.77	20.00	-12	48,134	-0.02%
2021/05/17	36	18.38	136	18.41	18.20	-100	47,212	-0.21%	大賣/
2021/05/14	82.1	21.86	270	21.06	20.20	-187.9	46,130	-0.41%	大賣/鉅額交易
2021/05/13	119.1	22.80	866	22.75	22.40	-746.9	44,853	-1.67%	大買/大賣/鉅額交易
2021/05/12	234.1	25.72	220	25.13	24.85	14.1	43,204	0.03%	大買/大賣/
2021/05/11	1,058.5	27.48	285.1	27.40	27.60	773.4	41,440	1.87%	大買/大賣/鉅額交易
2021/05/10	247	23.86	250.5	24.22	25.30	-3.5	37,415	-0.01%	大買/大賣/
2021/05/07	66.3	22.42	66.1	22.25	23.00	0.3	35,579	0.00%
2021/05/06	273	22.91	252.9	22.83	22.95	20.1	34,355	0.06%	大買/大賣/
2021/05/05	193.1	22.53	160.7	22.48	21.95	32.4	32,449	0.10%	大買/大賣/
2021/05/04	121.2	22.44	132	22.52	21.50	-10.8	29,559	-0.04%	大買/大賣/
2021/05/03	128	23.62	137.7	23.68	23.85	-9.7	27,541	-0.04%	大買/大賣/
2021/04/29	152.1	21.13	279.5	20.97	21.70	-127.4	25,745	-0.49%	大買/大賣/鉅額交易
2021/04/28	24	19.84	23	20.04	19.75	1	23,293	0.00%
2021/04/27	18	20.37	38	20.45	20.25	-20	22,893	-0.09%
2021/04/26	30	20.27	56.9	20.40	20.60	-26.9	22,344	-0.12%
2021/04/23	54	19.41	17	19.75	19.55	37	21,722	0.17%
2021/04/22	84	20.93	134	20.67	20.05	-50	21,303	-0.23%	大賣/
2021/04/21	50	19.82	67.9	19.98	19.90	-17.9	19,815	-0.09%
2021/04/20	199.1	19.77	64	19.45	19.85	135.1	18,936	0.71%	大買/鉅額交易
2021/04/19	101	19.87	110.9	19.78	20.20	-9.9	17,592	-0.06%	大買/大賣/
2021/04/16	138	18.05	103	18.28	18.40	35	16,366	0.21%	大買/大賣/
2021/04/15	70	17.01	30	17.11	17.20	40	15,111	0.26%
2021/04/14	77	17.07	241	16.96	16.95	-164	14,494	-1.13%	大賣/鉅額交易
2021/04/13	164	16.46	42.8	16.50	16.35	121.2	13,236	0.92%	大買/鉅額交易
2021/04/12	55	16.27	145.9	15.91	16.65	-90.9	13,078	-0.69%	大賣/
2021/04/09	71	15.17	42	14.93	15.15	29	12,276	0.24%
2021/04/08	179	15.16	111	15.06	15.15	68	11,717	0.58%	大買/大賣/
2021/04/07	28	14.33	18	14.21	14.30	10	11,170	0.09%
2021/04/06	77.2	14.26	45.9	14.24	14.40	31.3	11,169	0.28%
2021/04/01	22	13.49	17.2	13.54	13.65	4.8	10,938	0.04%
2021/03/31	4	13.29	8	13.39	13.35	-4	10,675	-0.04%
2021/03/30	4	13.18	2	13.25	13.25	2	10,728	0.02%
2021/03/29	0	0.00	1	13.35	13.15	-1	10,974	-0.01%
2021/03/26	3	13.15	10	13.20	13.15	-7	11,896	-0.06%
2021/03/25	10	13.17	12	13.34	13.10	-2	13,016	-0.02%
2021/03/24	5.2	13.21	0	0.00	13.20	5.2	13,110	0.04%
2021/03/23	9	13.44	7.7	13.45	13.30	1.3	13,418	0.01%
2021/03/22	6	13.37	10.7	13.49	13.55	-4.7	13,857	-0.03%
2021/03/19	6	13.19	10	13.12	13.35	-4	15,180	-0.03%
2021/03/18	6	13.28	3	13.30	13.25	3	15,350	0.02%
2021/03/17	4	13.24	7	13.35	13.25	-3	15,783	-0.02%
2021/03/16	5	13.39	0	0.00	13.40	5	16,480	0.03%
2021/03/15	1	13.55	3.4	13.59	13.60	-2.4	16,525	-0.01%
2021/03/12	13	13.72	11	13.66	13.60	2	16,507	0.01%
2021/03/11	2	13.55	13	13.47	13.45	-11	16,296	-0.07%
2021/03/10	3	13.25	6	13.33	13.40	-3	16,374	-0.02%
2021/03/09	18	13.69	30	13.44	13.40	-12	16,511	-0.07%
2021/03/08	6	13.33	43	13.26	13.25	-37	16,446	-0.22%
2021/03/05	15	13.17	9	13.12	13.00	6	16,642	0.04%
2021/03/04	12	13.44	59	13.63	13.40	-47	17,215	-0.27%
2021/03/03	5	13.32	25	13.38	13.45	-20	17,626	-0.11%
2021/03/02	3	13.07	24	13.23	13.00	-21	17,454	-0.12%
2021/02/26	22	13.05	0	0.00	13.15	22	17,763	0.12%
2021/02/25	0	0.00	13	13.27	13.20	-13	18,144	-0.07%
2021/02/24	21	13.00	8.1	12.88	12.90	12.9	19,110	0.07%
2021/02/23	14	13.53	7	13.43	13.30	7	19,086	0.04%
2021/02/22	3	12.70	26.3	12.81	12.95	-23.3	18,969	-0.12%
2021/02/19	6	12.47	8.4	12.58	12.60	-2.4	18,884	-0.01%
2021/02/18	1	12.15	5	12.48	12.60	-4	18,979	-0.02%
2021/02/17	3	12.03	7	12.08	12.05	-4	18,893	-0.02%
2021/02/04	2	11.70	9	11.65	11.70	-7	18,775	-0.04%
2021/02/02	1	11.50	3	11.73	11.85	-2	18,830	-0.01%
2021/02/01	1	11.55	0	0.00	11.60	1	18,803	0.01%
2021/01/29	3	11.70	0	0.00	11.35	3	18,763	0.02%
2021/01/28	2	11.50	0	0.00	11.70	2	18,735	0.01%
2021/01/27	0	0.00	11.1	11.79	11.80	-11.1	18,763	-0.06%
2021/01/26	1	11.90	10	11.85	11.85	-9	18,747	-0.05%
2021/01/25	37	12.12	7	12.09	12.05	30	18,732	0.16%
2021/01/22	24.4	11.91	18	11.91	12.00	6.4	18,675	0.03%
2021/01/21	0	0.00	5	11.44	11.45	-5	18,457	-0.03%
2021/01/20	14.7	11.69	16	11.65	11.50	-1.3	18,482	-0.01%
2021/01/19	5	12.19	4	12.31	12.15	1	18,722	0.01%
2021/01/18	5.5	11.89	3	12.05	12.05	2.5	18,683	0.01%
2021/01/15	37	12.34	5	12.35	12.20	32	18,587	0.17%
2021/01/14	2	12.83	2	12.90	12.80	0	18,437	0.00%
2021/01/13	7	12.64	3	12.70	12.75	4	18,351	0.02%
2021/01/12	13	12.67	50	12.55	12.50	-37	18,285	-0.20%
2021/01/11	6	13.33	4	13.40	13.25	2	18,088	0.01%
2021/01/08	65	13.47	8	13.71	13.55	57	18,065	0.32%
2021/01/07	16	13.54	12	13.65	13.70	4	18,111	0.02%
2021/01/06	13	13.79	6	13.99	13.25	7	18,200	0.04%
2021/01/05	53	14.06	99	14.23	14.00	-46	17,855	-0.26%
2021/01/04	10	13.66	105.6	13.89	13.85	-95.6	17,010	-0.56%	大賣/
2020/12/31	105	13.41	23	13.62	13.60	82	16,754	0.49%	大買/
2020/12/30	106	13.69	19	13.79	13.50	87	16,539	0.53%	大買/
2020/12/29	7	13.35	15.4	13.38	13.25	-8.4	16,052	-0.05%
2020/12/28	42.1	13.04	13	13.24	12.95	29.1	15,631	0.19%
2020/12/25	14	13.42	11	13.37	13.35	3	15,261	0.02%
2020/12/24	7	13.35	1	13.35	13.35	6	15,133	0.04%
2020/12/23	55	13.38	15	13.28	13.35	40	14,991	0.27%
2020/12/22	204	14.24	34	14.11	13.30	170	14,735	1.15%	大買/鉅額交易
2020/12/21	36	13.97	291.6	13.96	14.15	-255.6	13,800	-1.85%	大賣/鉅額交易
2020/12/18	21.5	13.17	29	13.27	13.30	-7.5	12,715	-0.06%
2020/12/17	94	13.19	18	13.47	13.10	76	12,521	0.61%
2020/12/16	18	13.31	12	13.40	13.30	6	12,200	0.05%
2020/12/15	71	13.37	525	13.40	13.45	-454	11,757	-3.86%	大賣/鉅額交易
2020/12/11	22	12.38	50	12.71	12.50	-28	10,259	-0.27%
2020/12/10	55	12.40	584.4	12.36	12.35	-529.4	9,824	-5.39%	大賣/鉅額交易
2020/12/09	23	11.98	113.4	11.90	11.90	-90.4	9,125	-0.99%	大賣/
2020/12/08	5	11.81	9	11.91	11.85	-4	9,192	-0.04%
2020/12/07	8	11.79	7	11.84	11.85	1	9,261	0.01%
2020/12/04	3	11.80	2	11.90	11.95	1	9,485	0.01%
2020/12/03	5	11.84	42	11.94	11.75	-37	9,472	-0.39%
2020/12/02	162	11.83	108	11.85	11.75	54	9,566	0.56%	大買/大賣/
2020/12/01	171	11.94	197	11.92	12.00	-26	9,580	-0.27%	大買/大賣/
2020/11/30	409	12.33	37	12.21	12.25	372	9,583	3.88%	大買/鉅額交易
2020/11/27	97	11.73	65.1	11.60	11.80	31.9	9,111	0.35%
2020/11/26	4	11.21	3.2	11.30	11.25	0.8	8,551	0.01%
2020/11/25	9	11.46	16.4	11.23	11.30	-7.4	8,472	-0.09%
2020/11/24	65	11.14	1,508	11.04	11.10	-1,443	8,124	-17.76%	大賣/鉅額交易
2020/11/23	2,145	11.64	92	11.25	11.60	2,053	7,688	26.70%	大買/鉅額交易
2020/11/20	3	10.58	5.1	10.66	10.65	-2.1	6,650	-0.03%
2020/11/19	47	10.72	7	10.77	10.60	40	6,558	0.61%
2020/11/18	40	10.50	0	0.00	10.55	40	6,401	0.62%
2020/11/17	114	10.73	2	10.75	10.50	112	6,708	1.67%	大買/鉅額交易
2020/11/16	1	10.60	8.2	10.52	10.50	-7.2	6,754	-0.11%
2020/11/13	3	10.50	0	0.00	10.50	3	6,710	0.04%
2020/11/12	4	10.61	64.3	10.50	10.65	-60.3	6,681	-0.90%
2020/11/11	6	10.70	3	10.75	10.75	3	6,642	0.05%
2020/11/10	2	10.45	4.1	10.55	10.40	-2.1	6,546	-0.03%
2020/11/09	5	10.40	4	10.40	10.35	1	6,499	0.02%
2020/11/06	0	0.00	2	10.15	10.20	-2	6,476	-0.03%
2020/11/05	5	10.35	5	10.30	10.30	0	6,468	0.00%
2020/11/04	1	10.35	3	10.30	10.20	-2	6,430	-0.03%
2020/11/03	0	0.00	1	10.20	10.15	-1	6,360	-0.02%
2020/11/02	2	9.98	0	0.00	9.98	2	6,350	0.03%
2020/10/30	1	10.40	5.5	10.21	10.15	-4.5	6,328	-0.07%
2020/10/29	1	10.35	7	10.39	10.40	-6	6,284	-0.10%
2020/10/28	18	10.71	12	10.71	10.55	6	6,238	0.10%
2020/10/27	17	10.76	7.8	10.65	10.85	9.2	6,132	0.15%
2020/10/26	0	0.00	2	10.45	10.45	-2	5,730	-0.03%
2020/10/23	2	10.20	2	10.35	10.40	0	5,701	0.00%
2020/10/22	3	10.33	1	10.30	10.20	2	5,704	0.04%
2020/10/21	2	10.40	10	10.42	10.50	-8	5,685	-0.14%
2020/10/20	1	10.40	1	10.45	10.30	0	5,677	0.00%
2020/10/19	0	0.00	3	10.45	10.60	-3	5,645	-0.05%
2020/10/16	51	10.80	3	10.70	10.55	48	5,602	0.86%
2020/10/15	23	10.95	20	11.13	11.00	3	5,503	0.05%
2020/10/14	21	10.34	26.1	10.42	10.75	-5.1	5,112	-0.10%
2020/10/13	3	9.84	0	0.00	9.81	3	4,734	0.06%
2020/10/08	3	9.97	1	10.05	10.05	2	4,749	0.04%
2020/10/07	10	9.97	0	0.00	9.99	10	4,731	0.21%
2020/10/06	0	0.00	2	10.03	9.98	-2	4,709	-0.04%
2020/09/28	12	9.55	0	0.00	9.60	12	4,628	0.26%
2020/09/25	0	0.00	25.1	9.32	9.28	-25.1	4,623	-0.54%
2020/09/24	3	9.69	1	9.91	9.50	2	4,582	0.04%
2020/09/23	2	10.03	16	10.00	10.10	-14	4,509	-0.31%
2020/09/22	1	10.05	1.3	10.08	9.99	-0.3	4,446	-0.01%
2020/09/21	4	10.48	11	10.27	10.30	-7	4,371	-0.16%
2020/09/18	25	10.50	0	0.00	10.45	25	4,329	0.58%
2020/09/17	1.5	10.42	12	10.59	10.50	-10.5	4,279	-0.24%
2020/09/16	2	10.40	1	10.50	10.40	1	4,208	0.02%
2020/09/15	5	10.55	0.5	10.50	10.55	4.5	4,149	0.11%
2020/09/14	30	10.75	37	10.48	10.50	-7	4,106	-0.17%
2020/09/11	9.3	10.70	9	10.68	10.55	0.3	4,046	0.01%
2020/09/10	6	10.80	14	10.82	10.80	-8	3,856	-0.21%
2020/09/09	48	10.89	65	10.93	11.00	-17	3,700	-0.46%
2020/09/07	27	10.82	11	10.95	10.80	16	3,241	0.49%
2020/09/04	17	10.53	14	10.58	10.60	3	2,971	0.10%
2020/09/03	36	10.28	42	10.14	10.75	-6	2,767	-0.22%
2020/09/02	13	9.99	19	10.08	10.10	-6	2,465	-0.24%
2020/09/01	2	9.78	28	9.79	9.81	-26	2,395	-1.09%
2020/08/31	0	0.00	6	9.54	9.50	-6	2,289	-0.26%
2020/08/28	13	9.50	4	9.62	9.38	9	2,239	0.40%
2020/08/27	7	9.41	12	9.51	9.44	-5	2,185	-0.23%
2020/08/26	15	9.49	8	9.60	9.39	7	2,152	0.33%
2020/08/25	2	9.36	10	9.41	9.44	-8	2,101	-0.38%
2020/08/24	18	9.45	12	9.57	9.41	6	2,060	0.29%
2020/08/21	49	9.75	54	9.73	9.97	-5	1,988	-0.25%
2020/08/20	23	9.08	27	9.23	9.10	-4	1,643	-0.24%
2020/08/12	14	8.66	0	0.00	8.70	14	1,404	1.00%
2020/08/10	0	0.00	5	8.53	8.58	-5	1,390	-0.36%
2020/08/06	5	8.58	0	0.00	8.53	5	1,401	0.36%
2020/07/27	0	0.00	9	8.54	8.48	-9	1,413	-0.64%
2020/07/23	5	8.72	0	0.00	8.79	5	1,394	0.36%
2020/07/22	0	0.00	0	8.75	8.76	0	1,404	0.00%
2020/07/17	5	8.81	0	0.00	8.69	5	1,382	0.36%
2020/07/16	9	8.83	3	8.90	8.85	6	1,392	0.43%
2020/07/08	0	0.00	4	8.60	8.66	-4	1,461	-0.27%
2020/07/06	0	0.00	0.1	8.65	8.66	-0.1	1,589	-0.01%
2020/06/29	3	8.56	0	0.00	8.58	3	1,621	0.19%
2020/06/24	0	0.00	6	8.73	8.68	-6	1,617	-0.37%
2020/06/18	0	0.00	0.9	8.72	8.72	-0.9	1,620	-0.05%
2020/06/11	0	0.00	5	9.00	8.69	-5	1,765	-0.28%
2020/06/10	0	0.00	1	8.91	9.00	-1	1,782	-0.06%
2020/06/09	1	8.99	9	8.94	8.96	-8	1,825	-0.44%
2020/06/08	3	8.99	3	8.94	8.98	0	1,825	0.00%
2020/06/05	0.5	8.59	8	8.58	8.63	-7.5	1,699	-0.44%
2020/05/28	6.6	8.62	1	8.65	8.62	5.6	1,704	0.33%
2020/05/27	0	0.00	0	8.35	8.38	0	1,604	0.00%
2020/05/25	0	0.00	0.4	8.34	8.34	-0.4	1,612	-0.02%
2020/05/21	0	0.00	0	8.42	8.45	0	1,612	0.00%
2020/05/19	0	0.00	3	8.40	8.39	-3	1,603	-0.19%
2020/05/18	0	0.00	0	8.35	8.38	0	1,598	0.00%
2020/05/15	0	0.00	1	8.31	8.33	-1	1,592	-0.06%
2020/05/14	0	0.00	1	8.45	8.33	-1	1,577	-0.06%
2020/05/08	0	0.00	0	8.64	8.66	0	1,546	0.00%
2020/05/07	0	0.00	0.9	8.57	8.59	-0.9	1,537	-0.06%
2020/05/04	3	8.55	0	0.00	8.55	3	1,518	0.20%
2020/04/20	1	8.90	0	0.00	8.82	1	1,470	0.07%
2020/04/17	5	8.77	4.2	8.83	8.69	0.8	1,452	0.06%
2020/04/16	0	0.00	0.2	8.63	8.63	-0.2	1,422	-0.02%
2020/04/15	0	0.00	3	8.52	8.62	-3	1,399	-0.21%
2020/04/13	2	8.68	0	0.00	8.55	2	1,349	0.15%
2020/04/10	2	8.82	2	8.96	8.92	0	1,313	0.00%
2020/04/09	3	8.61	3.6	8.61	8.61	-0.6	1,214	-0.05%
2020/04/07	0	0.00	2	7.77	7.78	-2	1,172	-0.17%
2020/04/01	0.2	7.82	0	0.00	7.82	0.2	1,161	0.01%
2020/03/30	0	0.00	1.5	7.80	7.82	-1.5	1,149	-0.13%
2020/03/27	2	7.92	0	0.00	7.90	2	1,148	0.17%
2020/03/24	0	0.00	2	7.93	7.92	-2	1,169	-0.17%
2020/03/19	3	8.00	8	7.60	7.65	-5	1,133	-0.44%
2020/03/17	0.9	7.99	0.5	7.99	8.04	0.4	1,024	0.04%
2020/03/13	3	8.37	19	8.01	8.52	-16	937	-1.71%
2020/03/10	1	8.88	0	0.00	8.94	1	836	0.12%
2020/03/05	0	0.00	23	9.13	9.15	-23	761	-3.02%
2020/03/04	0	0.00	50	9.05	9.11	-50	768	-6.50%
2020/03/02	0.2	9.01	0	0.00	9.06	0.2	771	0.02%
2020/02/27	0.1	9.09	1	9.07	9.07	-0.9	782	-0.12%
2020/02/24	0	9.24	0	0.00	9.19	0	792	0.00%
2020/02/21	0	0.00	35	9.23	9.24	-35	802	-4.36%
2020/02/20	40	9.23	0	0.00	9.23	40	796	5.02%
2020/02/06	0.3	9.18	0	0.00	9.19	0.3	869	0.03%
2020/02/04	3	9.04	0	0.00	9.11	3	873	0.34%
2020/01/31	1	9.08	0	0.00	9.10	1	851	0.12%
2020/01/15	0	0.00	0.1	9.16	9.19	-0.1	811	-0.01%
2020/01/14	1	9.20	0	0.00	9.16	1	815	0.12%
2020/01/10	0	0.00	0.1	9.20	9.20	-0.1	863	-0.01%
2020/01/07	0	0.00	2.3	9.28	9.28	-2.3	869	-0.27%
2020/01/06	0	0.00	1	9.30	9.29	-1	872	-0.11%
2020/01/03	0	0.00	5	9.35	9.34	-5	872	-0.57%
2020/01/02	0	0.00	25	9.30	9.33	-25	870	-2.87%
2019/12/31	0	0.00	5	9.30	9.25	-5	866	-0.58%
2019/12/30	0	0.00	21	9.28	9.29	-21	860	-2.44%
2019/12/20	4	9.20	0.9	9.03	9.01	3.1	847	0.37%
2019/12/19	0	0.00	2	9.28	9.28	-2	812	-0.25%
2019/12/17	0	0.00	0.1	9.24	9.26	-0.1	810	-0.01%
2019/12/16	2	9.13	0	0.00	9.19	2	805	0.25%
2019/12/12	2	9.08	0	0.00	9.08	2	806	0.25%
2019/12/11	12	9.12	0	0.00	9.10	12	801	1.50%
2019/12/10	10	9.16	0	0.00	9.16	10	799	1.25%
2019/12/09	0	0.00	0.1	9.18	9.18	-0.1	803	-0.01%
2019/12/02	2	9.18	0	0.00	9.23	2	820	0.24%
2019/11/28	7	9.30	0	0.00	9.26	7	819	0.85%
2019/11/27	5	9.40	0.1	9.35	9.39	4.9	820	0.60%
2019/11/26	5	9.31	0	0.00	9.39	5	817	0.61%
2019/11/25	8	9.28	0	0.00	9.32	8	807	0.99%
2019/11/21	11	9.20	0	0.00	9.20	11	807	1.36%
2019/11/20	11	9.17	7.6	9.21	9.22	3.4	806	0.42%
2019/11/18	0	0.00	165	9.11	9.12	-165	802	-20.55%	大賣/鉅額交易
2019/11/13	0	0.00	70	9.06	9.05	-70	800	-8.74%
2019/11/12	0	0.00	36	9.12	9.12	-36	800	-4.49%
2019/11/11	0	0.00	39	9.18	9.14	-39	799	-4.88%
2019/11/08	10	9.21	0	9.21	9.22	10	798	1.25%
2019/11/07	0	0.00	1.7	9.17	9.17	-1.7	796	-0.21%
2019/11/05	2	9.32	139	9.31	9.26	-137	807	-16.97%	大賣/鉅額交易
2019/11/04	2	9.06	10	9.09	9.09	-8	770	-1.04%
2019/11/01	0	0.00	60	9.09	9.09	-60	773	-7.75%
2019/10/30	0.2	9.10	0	0.00	9.10	0.2	784	0.02%
2019/10/18	0	0.00	0.2	9.15	9.12	-0.2	795	-0.03%
2019/10/08	0	0.00	0.1	9.11	9.17	-0.1	731	-0.01%
2019/10/07	0	0.00	8	9.13	9.13	-8	730	-1.10%
2019/09/23	0	0.00	30	9.24	9.24	-30	691	-4.34%
2019/09/18	0	0.00	0.6	9.24	9.24	-0.6	689	-0.09%
2019/09/10	5	9.24	8	9.24	9.21	-3	700	-0.43%
2019/09/09	0	0.00	2	9.19	9.20	-2	701	-0.29%
2019/09/03	10	9.10	0	0.00	9.09	10	704	1.42%
2019/08/27	0	0.00	0.1	8.91	8.96	-0.1	699	-0.02%
2019/08/14	0	0.00	3	9.08	9.08	-3	739	-0.41%
2019/08/07	0	0.00	8	8.98	9.00	-8	769	-1.04%
2019/08/06	3	8.81	0	0.00	8.92	3	769	0.39%
2019/08/02	3	9.01	0	0.00	9.00	3	780	0.38%
2019/07/29	2	9.13	0	0.00	9.12	2	856	0.23%
2019/07/26	1	9.08	1	9.14	9.15	0	858	0.00%
2019/07/17	3	9.15	0.2	9.15	9.18	2.8	868	0.32%
2019/07/15	5	9.20	5	9.18	9.19	0	867	0.00%
2019/07/09	0	0.00	4	9.15	9.17	-4	898	-0.45%
2019/07/03	2	9.17	0	0.00	9.16	2	956	0.21%
2019/06/24	7	9.13	0	0.00	9.13	7	1,012	0.69%
2019/06/19	0	0.00	3	9.31	9.24	-3	1,014	-0.30%
2019/06/10	5	9.12	0	0.00	9.16	5	1,047	0.48%
2019/05/22	0	0.00	3	9.38	9.35	-3	1,138	-0.26%
2019/05/09	4	9.69	6	9.53	9.52	-2	1,072	-0.19%
2019/05/07	0	0.00	8	9.37	9.37	-8	1,041	-0.77%
2019/05/06	0	0.00	4	9.38	9.38	-4	1,050	-0.38%
2019/04/26	3	9.31	10.4	9.34	9.33	-7.4	1,054	-0.70%
2019/04/19	15	9.45	0	0.00	9.43	15	1,072	1.40%
2019/04/17	0	0.00	12	9.61	9.66	-12	1,078	-1.11%
2019/04/16	0	0.00	10.1	9.55	9.51	-10.1	1,079	-0.94%
2019/04/15	0.6	9.55	8	9.54	9.55	-7.4	1,077	-0.68%
2019/04/12	8	9.60	0	0.00	9.58	8	1,074	0.74%
2019/04/11	5	9.71	0	0.00	9.70	5	1,060	0.47%
2019/04/10	0	0.00	18	9.72	9.81	-18	1,053	-1.71%
2019/04/09	16	9.80	11	9.82	9.81	5	1,060	0.47%
2019/04/08	10	9.82	0	0.00	9.81	10	1,078	0.93%
2019/04/03	2	9.83	0	0.00	9.84	2	1,088	0.18%
2019/04/02	6	9.90	0	0.00	9.84	6	1,116	0.54%
2019/04/01	12	9.92	0	0.00	9.91	12	1,126	1.07%
2019/03/29	2	9.97	0	0.00	9.97	2	1,150	0.17%
2019/03/26	4	10.00	3	10.00	9.98	1	1,243	0.08%
2019/03/25	5	9.99	0	0.00	10.00	5	1,279	0.39%
2019/03/22	9	10.03	35	10.00	10.10	-26	1,279	-2.03%
2019/03/21	3	10.05	1	10.15	10.00	2	1,292	0.15%
2019/03/19	18	10.06	3	10.15	10.05	15	1,319	1.14%
2019/03/18	1	10.10	0	0.00	10.15	1	1,340	0.07%
2019/03/15	17	10.09	0	0.00	10.00	17	1,389	1.22%
2019/03/14	2	10.05	0	0.00	10.10	2	1,441	0.14%
2019/03/13	0	0.00	8	10.20	10.25	-8	1,536	-0.52%
2019/03/12	0	0.00	32	10.18	10.30	-32	1,870	-1.71%
2019/03/08	2	9.96	11	10.07	10.10	-9	1,910	-0.47%
2019/03/07	0	0.00	7	10.00	9.99	-7	1,974	-0.35%
2019/03/05	8	10.00	10	10.05	10.05	-2	2,114	-0.09%
2019/03/04	2	10.00	0	0.00	10.05	2	2,221	0.09%
2019/02/27	10	10.10	0	0.00	10.10	10	2,403	0.42%
2019/02/26	5	10.15	0	0.00	10.10	5	2,407	0.21%
2019/02/25	25	10.22	4	10.25	10.20	21	2,408	0.87%
2019/02/22	0	0.00	1	9.93	10.15	-1	2,342	-0.04%
2019/02/14	2	9.96	0	0.00	9.95	2	2,363	0.08%
2019/02/11	3	9.98	0	0.00	9.96	3	2,349	0.13%
2019/01/30	20	10.01	20	10.04	10.00	0	2,347	0.00%
2019/01/29	8	10.02	0.4	10.00	10.00	7.6	2,353	0.32%
2019/01/28	14	10.17	8	10.18	10.10	6	2,340	0.26%
2019/01/25	4	9.97	0	0.00	9.98	4	2,290	0.17%
2019/01/24	0	0.00	0.2	9.97	9.97	-0.2	2,281	-0.01%
2019/01/22	6	9.87	18.4	9.90	9.92	-12.4	2,286	-0.54%
2019/01/18	10.6	9.90	0	0.00	9.88	10.6	2,302	0.46%
2019/01/17	2	9.86	0	0.00	9.86	2	2,321	0.09%
2019/01/10	4	10.02	0	0.00	10.00	4	2,361	0.17%
2019/01/09	5	10.05	1	10.10	10.10	4	2,369	0.17%
2019/01/07	1	10.00	1	10.05	10.00	0	2,386	0.00%
2019/01/04	5	10.00	10	9.95	9.95	-5	2,416	-0.21%
2019/01/03	5	10.10	0	0.00	10.05	5	2,475	0.20%
2018/12/28	4	10.20	14	10.15	10.30	-10	2,501	-0.40%
2018/12/27	0	0.00	1	10.15	10.10	-1	2,507	-0.04%
2018/12/26	1	9.98	29	9.97	9.99	-28	2,499	-1.12%
2018/12/25	3	10.02	0	0.00	9.96	3	2,484	0.12%
2018/12/24	25	10.29	23	10.35	10.25	2	2,469	0.08%
2018/12/22	14	10.30	17	10.26	10.25	-3	2,481	-0.12%
2018/12/21	10	10.15	0	0.00	10.05	10	2,496	0.40%
2018/12/20	0	0.00	0	10.05	10.05	0	2,440	0.00%
2018/12/18	3	10.10	0	0.00	10.10	3	2,454	0.12%
2018/12/17	2	10.45	1	10.45	10.40	1	2,423	0.04%
2018/12/14	13	10.60	14	10.49	10.45	-1	2,417	-0.04%
2018/12/13	0	0.00	4.6	10.62	10.65	-4.6	2,408	-0.19%
2018/12/12	8	10.55	1	10.65	10.65	7	2,381	0.29%
2018/12/11	6	10.50	0	0.00	10.45	6	2,366	0.25%
2018/12/10	9	10.63	2	10.80	10.65	7	2,347	0.30%
2018/12/07	324	10.85	5	10.74	10.70	319	2,308	13.82%	大買/鉅額交易
2018/12/06	3	10.60	0	0.00	10.65	3	2,253	0.13%
2018/12/05	17	10.83	51	11.00	10.85	-34	2,158	-1.58%
2018/12/04	210	10.25	17	10.32	10.40	193	1,841	10.48%	大買/鉅額交易
2018/12/03	2	10.15	11.4	10.15	10.15	-9.4	1,818	-0.52%
2018/11/30	22	10.05	0	0.00	9.75	22	1,768	1.24%
2018/11/29	8	10.47	35	10.53	10.45	-27	1,716	-1.57%
2018/11/28	1	10.70	6	10.59	10.55	-5	1,667	-0.30%
2018/11/27	36	10.43	6	10.50	10.45	30	1,565	1.92%
2018/11/26	3	10.25	29	10.37	10.45	-26	1,461	-1.78%
2018/11/23	0	0.00	1	9.93	9.95	-1	1,275	-0.08%
2018/11/19	0	0.00	0.5	10.05	10.05	-0.5	1,270	-0.04%
2018/11/16	0	9.98	2	9.95	9.98	-2	1,281	-0.16%
2018/11/15	4	9.92	11	9.88	9.90	-7	1,305	-0.54%
2018/11/14	3	9.79	0	0.00	9.75	3	1,300	0.23%
2018/11/07	0	0.00	1	9.32	9.39	-1	1,310	-0.08%
2018/11/06	0	0.00	3	9.30	9.36	-3	1,324	-0.23%
2018/11/05	0	0.00	2	9.39	9.41	-2	1,311	-0.15%
2018/10/30	0	0.00	8	9.49	9.49	-8	1,348	-0.59%
2018/10/26	0	0.00	5	9.34	9.43	-5	1,361	-0.37%
2018/10/25	3	9.48	0	0.00	9.43	3	1,348	0.22%
2018/10/18	6	9.58	6	9.65	9.65	0	1,306	0.00%
2018/10/17	6	9.60	12	9.59	9.57	-6	1,297	-0.46%
2018/10/16	14	9.37	10	9.46	9.52	4	1,283	0.31%
2018/10/12	6	9.04	11	9.38	9.40	-5	1,252	-0.40%
2018/10/11	38	9.43	8	9.93	9.34	30	1,231	2.44%
2018/10/09	0	0.00	1	10.20	10.20	-1	1,222	-0.08%
2018/10/05	0	0.00	355	10.05	10.05	-355	1,203	-29.50%	大賣/鉅額交易
2018/10/04	4	10.39	150	10.30	10.25	-146	1,175	-12.42%	大賣/鉅額交易
2018/10/02	4	10.53	0	0.00	10.45	4	1,173	0.34%
2018/10/01	0	0.00	2	10.50	10.55	-2	1,159	-0.17%
2018/09/28	0	0.00	87	10.41	10.50	-87	1,135	-7.66%
2018/09/27	1	10.40	0	0.00	10.40	1	1,081	0.09%
2018/09/25	3	10.45	9	10.52	10.45	-6	1,080	-0.56%
2018/09/21	6	10.30	1	10.35	10.40	5	1,040	0.48%
2018/09/19	0	0.00	36	10.40	10.35	-36	1,039	-3.46%
2018/09/18	0	0.00	1	10.30	10.30	-1	1,048	-0.10%
2018/09/14	1	10.30	0	0.00	10.25	1	1,057	0.09%
2018/09/13	0	0.00	1	10.20	10.20	-1	1,055	-0.09%
2018/09/10	3	10.00	0	0.00	10.05	3	1,070	0.28%
2018/09/07	0	0.00	11	10.10	10.10	-11	1,095	-1.00%
2018/09/05	2	10.05	0	0.00	10.10	2	1,107	0.18%
2018/08/31	2	10.13	0	0.00	10.10	2	1,130	0.18%
2018/08/28	0	0.00	1	10.20	10.15	-1	1,135	-0.09%
2018/08/24	0	0.00	20	10.15	10.20	-20	1,150	-1.74%
2018/08/23	0	0.00	1	10.20	10.15	-1	1,168	-0.09%
2018/08/22	2	10.40	0	0.00	10.50	2	1,171	0.17%
2018/08/21	6	10.40	0	0.00	10.40	6	1,138	0.53%
2018/08/20	1	10.45	0	0.00	10.45	1	1,134	0.09%
2018/08/17	0	0.00	53	10.50	10.45	-53	1,136	-4.66%
2018/08/16	1	10.35	1	10.40	10.40	0	1,155	0.00%
2018/08/15	1	10.45	1	10.50	10.45	0	1,172	0.00%
2018/08/14	1	10.45	1	10.50	10.55	0	1,181	0.00%
2018/08/08	0	0.00	2	10.68	10.70	-2	1,248	-0.16%
2018/08/07	2	10.43	1	10.55	10.50	1	1,232	0.08%
2018/08/03	2	10.43	3	10.40	10.45	-1	1,242	-0.08%
2018/08/02	0	0.00	6	10.55	10.45	-6	1,234	-0.49%
2018/08/01	1	10.65	0	0.00	10.65	1	1,229	0.08%
2018/07/31	0	0.00	0	10.70	10.65	0	1,232	0.00%
2018/07/30	1	10.75	0	0.00	10.75	1	1,297	0.08%
2018/07/26	10	10.75	3	10.72	10.75	7	1,285	0.54%
2018/07/25	0	0.00	0.1	10.60	10.60	-0.1	1,278	-0.01%
2018/07/20	0	0.00	1	10.60	10.55	-1	1,300	-0.08%
2018/07/19	1	10.55	0	0.00	10.55	1	1,314	0.08%
2018/07/18	0	0.00	1	10.70	10.70	-1	1,321	-0.08%
2018/07/17	20	10.74	1	10.75	10.75	19	1,367	1.39%
2018/07/16	1	10.45	17	10.49	10.50	-16	1,315	-1.22%
2018/07/13	0	0.00	15	10.50	10.50	-15	1,321	-1.13%
2018/07/12	2	10.38	1	10.50	10.50	1	1,326	0.08%
2018/07/11	0	0.00	1	10.45	10.45	-1	1,351	-0.07%
2018/06/28	0	0.00	0	10.25	10.30	0	1,496	0.00%
2018/06/27	30	10.45	0	0.00	10.30	30	1,499	2.00%
2018/06/26	0	0.00	10	10.30	10.35	-10	1,495	-0.67%
2018/06/22	0	0.00	1	10.50	10.45	-1	1,503	-0.07%
2018/06/20	0	0.00	0	10.50	10.55	0	1,536	0.00%
2018/06/19	10	10.60	0	0.00	10.55	10	1,538	0.65%
2018/06/15	0	0.00	3	10.80	10.80	-3	1,586	-0.19%
2018/06/14	0	0.00	0.7	10.45	10.45	-0.7	1,553	-0.05%
2018/06/13	5	10.45	0	0.00	10.50	5	1,553	0.32%
2018/06/11	0	0.00	2	10.45	10.45	-2	1,563	-0.13%
2018/06/07	0	0.00	1	10.35	10.35	-1	1,581	-0.06%
2018/06/06	2	10.28	0	0.00	10.30	2	1,588	0.13%
2018/06/05	3	10.25	4	10.25	10.30	-1	1,617	-0.06%
2018/06/01	5	10.25	0	0.00	10.25	5	1,644	0.30%
2018/05/30	1	10.20	2	10.10	10.20	-1	1,691	-0.06%
2018/05/29	0	0.00	1	10.10	10.10	-1	1,704	-0.06%
2018/05/28	1	10.10	0.4	10.10	10.15	0.6	1,786	0.03%
2018/05/24	11	10.10	5	10.15	10.15	6	1,788	0.34%
2018/05/23	1	10.10	0	0.00	10.15	1	1,806	0.06%
2018/05/22	30	10.17	2	10.25	10.25	28	1,788	1.57%
2018/05/21	20	10.20	0	0.00	10.25	20	1,797	1.11%
2018/05/18	10	10.20	0	0.00	10.25	10	1,784	0.56%
2018/05/17	0	0.00	2	10.25	10.25	-2	1,794	-0.11%
2018/05/16	1	10.15	0	0.00	10.20	1	1,818	0.05%
2018/05/15	2	10.15	3	10.25	10.15	-1	1,827	-0.05%
2018/05/11	1	10.30	1	10.40	10.35	0	1,953	0.00%
2018/05/10	3	10.30	0	0.00	10.30	3	1,960	0.15%
2018/05/09	0	0.00	1	10.35	10.35	-1	1,967	-0.05%
2018/05/08	2	10.35	0	0.00	10.40	2	1,993	0.10%
2018/05/03	1	10.25	0	0.00	10.25	1	1,981	0.05%
2018/05/02	0	0.00	10	10.30	10.35	-10	2,019	-0.50%
2018/04/26	1	10.20	0	0.00	10.10	1	2,077	0.05%
2018/04/24	1	10.30	0	0.00	10.30	1	2,111	0.05%
2018/04/23	50	10.45	1	10.55	10.40	49	2,128	2.30%
2018/04/17	5	10.40	14	10.40	10.35	-9	2,316	-0.39%
2018/04/16	1	10.70	0	0.00	10.60	1	2,414	0.04%
2018/04/13	3	10.75	0	0.00	10.75	3	2,468	0.12%
2018/04/12	1	10.80	0	0.00	10.80	1	2,600	0.04%
2018/04/11	1	10.70	0	0.00	10.85	1	2,773	0.04%
2018/04/10	1	10.80	0	0.00	10.75	1	3,199	0.03%
2018/04/09	7	10.80	0.1	10.85	10.85	6.9	3,401	0.20%
2018/04/03	0	0.00	0.3	10.85	10.75	-0.3	3,535	-0.01%
2018/04/02	1	10.85	0	0.00	10.80	1	3,654	0.03%
2018/03/31	4	10.79	40	10.78	10.75	-36	3,761	-0.96%
2018/03/29	1	10.75	2	10.75	10.80	-1	3,948	-0.03%
2018/03/27	2	10.80	0	0.00	10.80	2	3,931	0.05%
2018/03/23	3	10.80	0	0.00	10.75	3	3,938	0.08%
2018/03/19	1	10.95	0	0.00	10.95	1	3,891	0.03%
2018/03/13	0	0.00	2	11.05	11.05	-2	3,883	-0.05%
2018/03/09	0	0.00	2	11.05	11.00	-2	3,879	-0.05%
2018/03/08	12	10.89	0	0.00	10.95	12	3,870	0.31%
2018/03/07	7	10.96	1	10.95	10.85	6	3,860	0.16%
2018/03/06	2	11.05	0	0.00	11.00	2	3,863	0.05%
2018/03/05	15	11.18	3	11.20	10.95	12	3,876	0.31%
2018/03/02	7	11.40	0	0.00	11.40	7	3,834	0.18%
2018/03/01	10	11.70	1	11.70	11.70	9	3,821	0.24%
2018/02/27	2	11.50	0	0.00	11.55	2	3,747	0.05%
2018/02/26	2	11.60	0	0.00	11.55	2	3,752	0.05%
2018/02/23	21	11.55	4	11.50	11.50	17	3,780	0.45%
2018/02/21	0	0.00	3	11.35	11.35	-3	3,814	-0.08%
2018/02/08	0	0.00	9	10.95	10.95	-9	3,798	-0.24%
2018/02/06	9	10.89	4	10.60	10.90	5	3,862	0.13%
2018/02/05	3	11.35	0	0.00	11.30	3	3,783	0.08%
2018/02/02	5	11.50	0	0.00	11.55	5	3,761	0.13%
2018/02/01	1.4	11.56	0	0.00	11.55	1.4	3,770	0.04%
2018/01/31	5	11.60	0	0.00	11.55	5	3,781	0.13%
2018/01/25	1	11.65	0	0.00	11.65	1	3,803	0.03%
2018/01/23	0	0.00	8	11.70	11.70	-8	3,762	-0.21%
2018/01/22	1	11.70	0	0.00	11.75	1	3,762	0.03%
2018/01/18	3	11.80	0	0.00	11.70	3	3,769	0.08%
2018/01/16	1	11.75	50	11.75	11.85	-49	3,785	-1.29%
2018/01/15	9	11.87	0.2	11.80	11.80	8.8	3,788	0.23%
2018/01/12	2	12.10	0	0.00	12.15	2	3,754	0.05%
2018/01/11	2	12.15	6	12.30	12.15	-4	3,709	-0.11%
2018/01/10	6	12.20	30	12.17	12.15	-24	3,660	-0.66%
2018/01/09	35	12.18	2	12.10	12.05	33	3,544	0.93%
2018/01/08	39	12.19	8	12.21	12.20	31	3,516	0.88%
2018/01/05	4	12.20	51	12.21	12.20	-47	3,510	-1.34%
2018/01/04	105	12.77	6	12.61	12.40	99	3,363	2.94%	大買/
2018/01/03	1	12.40	18	12.44	12.55	-17	2,923	-0.58%
2018/01/02	22	12.30	6	12.34	12.25	16	2,733	0.59%