宏泰 (1612)-凱基-站前券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
38.60
漲跌
▲0.45
漲幅
+1.18%
成交量
12,701張
產業
上市電器電纜類股
295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

宏泰 (1612)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	15	38.79	14.1	38.66	38.60	0.9	11,625	0.01%
2024/05/14	1	37.95	4.1	38.07	38.15	-3.1	11,454	-0.03%
2024/05/13	0	0.00	2	37.45	38.00	-2	11,387	-0.02%
2024/05/10	9	37.87	6	38.27	38.45	3	11,312	0.03%
2024/05/09	3	38.00	4.3	38.23	37.90	-1.3	11,203	-0.01%
2024/05/08	190.1	38.99	191.1	38.82	39.25	-1	11,051	-0.01%	大買/大賣/
2024/05/07	27.5	37.46	31.3	37.83	38.30	-3.8	10,527	-0.04%
2024/05/06	1	35.85	2	35.78	35.90	-1	10,127	-0.01%
2024/05/03	3.1	36.04	11	36.03	35.60	-7.9	10,081	-0.08%
2024/05/02	4	36.88	1	36.90	36.80	3	9,971	0.03%
2024/04/30	8	36.34	3	36.70	36.70	5	9,893	0.05%
2024/04/29	9.2	36.64	20	36.90	36.70	-10.9	9,832	-0.11%
2024/04/26	4	37.40	5	37.52	37.30	-1	9,727	-0.01%
2024/04/25	8	37.45	4	37.44	37.25	4	9,633	0.04%
2024/04/24	75	38.01	87	37.64	37.90	-12	9,530	-0.13%
2024/04/23	79	37.29	62	37.47	37.45	17	9,278	0.18%
2024/04/22	36	38.55	34.2	38.82	37.00	1.8	8,969	0.02%
2024/04/19	296.1	42.53	306.1	43.49	41.10	-9.9	8,539	-0.12%	大買/大賣/
2024/04/18	258.1	43.20	248	43.55	44.65	10	7,360	0.14%	大買/大賣/
2024/04/17	19	39.46	81.2	39.82	40.60	-62.2	6,189	-1.00%
2024/04/16	36.2	37.48	44	37.35	36.95	-7.8	5,912	-0.13%
2024/04/15	172.1	39.45	102.1	39.93	39.00	70	5,581	1.25%	大買/大賣/
2024/04/12	45.1	36.42	83.2	36.39	38.05	-38.1	4,860	-0.78%
2024/04/11	31	34.54	44	34.75	34.60	-13	4,504	-0.29%
2024/04/10	14.2	33.95	30	34.38	34.15	-15.8	4,482	-0.35%
2024/04/09	130	34.16	78	34.55	33.75	52	4,413	1.18%	大買/
2024/04/08	58	32.67	155.5	32.55	33.60	-97.5	4,187	-2.33%	大賣/
2024/04/03	12	31.12	14	31.28	31.10	-2	3,997	-0.05%
2024/04/02	13	30.89	3	30.75	30.95	10	3,983	0.25%
2024/04/01	8	30.90	2	31.03	30.95	6	3,965	0.15%
2024/03/29	31	30.78	32.2	30.96	30.95	-1.2	3,933	-0.03%
2024/03/28	36	31.20	19	31.18	31.35	17	3,882	0.44%
2024/03/27	87.4	31.53	19	31.56	31.45	68.4	3,768	1.81%
2024/03/26	68.1	31.41	40.1	31.15	31.55	28	3,519	0.80%
2024/03/25	13	30.75	10.3	30.78	30.80	2.7	2,899	0.09%
2024/03/22	8.3	29.87	62.1	28.89	29.40	-53.7	2,593	-2.07%
2024/03/21	0	0.00	1	28.20	28.00	-1	2,362	-0.04%
2024/03/20	1	27.85	1	28.10	27.70	0	2,396	0.00%
2024/03/19	20.1	28.50	29	28.48	28.25	-8.9	2,455	-0.36%
2024/03/18	0	0.00	22	28.36	28.20	-22	2,579	-0.85%
2024/03/15	13	27.92	1.1	28.25	28.00	11.9	3,154	0.38%
2024/03/14	10	28.01	18.2	27.94	28.05	-8.2	3,452	-0.24%
2024/03/13	48.1	27.63	0.1	27.85	27.40	48	3,614	1.33%
2024/03/12	3	27.00	8.5	27.37	27.45	-5.5	3,808	-0.14%
2024/03/11	0	0.00	2	26.85	26.95	-2	3,825	-0.05%
2024/03/08	11	26.31	3	26.57	26.45	8	3,835	0.21%
2024/03/07	0.2	26.70	0	0.00	26.65	0.2	3,836	0.01%
2024/03/05	1	26.75	0	0.00	26.75	1	3,836	0.03%
2024/03/04	2	27.00	0	27.20	26.85	2	3,868	0.05%
2024/03/01	10	26.94	1.1	27.10	27.20	8.9	3,855	0.23%
2024/02/29	1	26.40	1.1	26.76	26.80	-0.1	3,842	0.00%
2024/02/27	1	26.40	0	26.85	26.30	1	3,832	0.03%
2024/02/26	0	0.00	1.4	26.93	26.70	-1.4	3,835	-0.04%
2024/02/23	4.1	26.21	2	26.33	26.25	2.1	3,800	0.06%
2024/02/22	1.3	26.33	1	26.45	26.45	0.3	3,795	0.01%
2024/02/21	1	26.55	0	0.00	26.55	1	3,782	0.03%
2024/02/20	0.1	26.60	0	0.00	26.30	0.1	3,782	0.00%
2024/02/19	2	26.80	1	26.85	26.85	1	3,767	0.03%
2024/02/16	1	26.35	0	0.00	26.55	1	3,773	0.03%
2024/02/15	4	26.09	14	26.26	26.10	-10	3,770	-0.27%
2024/02/02	10	27.18	0	0.00	27.10	10	3,734	0.27%
2024/02/01	0	0.00	3	27.35	27.35	-3	3,730	-0.08%
2024/01/31	2	26.70	2	27.05	27.05	0	3,723	0.00%
2024/01/30	0	0.00	3	26.95	26.85	-3	3,721	-0.08%
2024/01/29	0	0.00	3	27.18	27.25	-3	3,715	-0.08%
2024/01/26	5	27.19	6	27.03	27.10	-1	3,715	-0.03%
2024/01/25	4	27.38	0	0.00	27.30	4	3,712	0.11%
2024/01/24	0	0.00	4	27.70	27.65	-4	3,707	-0.11%
2024/01/23	6	27.58	0	0.00	27.60	6	3,711	0.16%
2024/01/22	0.1	27.05	2	27.35	27.40	-1.9	3,699	-0.05%
2024/01/19	0	0.00	0.1	27.05	27.05	-0.1	3,695	0.00%
2024/01/18	5	26.88	0	0.00	27.00	5	3,696	0.14%
2024/01/17	3.2	26.73	0	0.00	26.70	3.2	3,725	0.09%
2024/01/16	2.1	27.45	1	27.25	27.25	1.1	3,709	0.03%
2024/01/15	3	27.90	0	28.20	27.85	3	3,694	0.08%
2024/01/12	5	27.34	2	27.25	27.20	3	3,677	0.08%
2024/01/11	1	27.70	1	27.65	27.70	0	3,661	0.00%
2024/01/10	3	27.57	0	0.00	27.55	3	3,679	0.08%
2024/01/09	3	28.47	3	28.47	28.25	0	3,649	0.00%
2024/01/08	4.1	28.50	3.3	28.19	28.30	0.8	3,595	0.02%
2024/01/05	3	29.55	6	29.35	29.50	-3	3,473	-0.09%
2024/01/04	1.2	29.33	23.2	29.29	29.50	-22	3,434	-0.64%
2024/01/03	5.2	29.01	50	28.97	29.05	-44.8	3,426	-1.31%
2024/01/02	43	28.96	16	29.04	28.95	27	3,347	0.81%
2023/12/29	1	28.00	7	28.38	28.30	-6	3,246	-0.18%
2023/12/28	4	27.94	1	27.85	27.85	3	3,214	0.09%
2023/12/26	2	27.45	0	0.00	27.55	2	3,357	0.06%
2023/12/25	4	27.35	0	0.00	27.35	4	3,517	0.11%
2023/12/22	1	27.55	2	27.63	27.55	-1	3,661	-0.03%
2023/12/21	5	27.42	1	27.60	27.15	4	3,775	0.11%
2023/12/20	4	27.50	4	27.58	27.45	0	3,765	0.00%
2023/12/19	1	27.20	1	27.30	27.65	0	3,746	0.00%
2023/12/18	15	28.53	13	28.68	28.25	2	3,701	0.05%
2023/12/15	7	28.90	5	28.60	28.55	2	3,681	0.05%
2023/12/14	13	29.38	8	29.09	29.05	5	3,614	0.14%
2023/12/13	12.4	29.73	9	30.20	29.45	3.4	3,529	0.10%
2023/12/12	143	30.81	203	30.60	30.25	-60	3,370	-1.78%	大買/大賣/
2023/12/11	57	29.41	96	28.56	29.50	-39	2,799	-1.39%
2023/12/08	62	27.91	18	27.40	27.90	44	2,481	1.77%
2023/12/07	20	27.35	12.2	27.43	26.95	7.8	2,266	0.34%
2023/12/06	0	0.00	8	26.68	26.95	-8	2,052	-0.39%
2023/12/05	0	0.00	1.2	26.15	26.20	-1.2	2,030	-0.06%
2023/12/04	1	25.85	2	25.85	25.80	-1	2,099	-0.05%
2023/12/01	5	25.70	0	0.00	25.70	5	2,085	0.24%
2023/11/30	1	25.45	0	0.00	25.50	1	2,056	0.05%
2023/11/29	8	25.49	1.2	25.68	25.50	6.8	2,052	0.33%
2023/11/24	4	25.13	6	25.25	25.15	-2	2,127	-0.09%
2023/11/22	0	0.00	2	24.85	24.80	-2	2,234	-0.09%
2023/11/21	0	0.00	2	24.88	24.85	-2	2,242	-0.09%
2023/11/20	0.1	24.65	0	0.00	24.70	0.1	2,241	0.00%
2023/11/17	1	24.55	0	0.00	24.60	1	2,250	0.04%
2023/11/16	0	0.00	2	24.70	24.75	-2	2,254	-0.09%
2023/11/15	5	24.70	1	24.75	24.65	4	2,257	0.18%
2023/11/13	1	24.25	8	24.34	24.30	-7	2,268	-0.31%
2023/11/10	1	24.25	1	24.35	24.30	0	2,287	0.00%
2023/11/09	5	24.71	1	24.80	24.80	4	2,287	0.17%
2023/11/07	0	0.00	1	24.80	24.60	-1	2,332	-0.04%
2023/11/06	0	0.00	10	24.88	24.85	-10	2,379	-0.42%
2023/11/03	0	0.00	10	24.60	24.55	-10	2,416	-0.41%
2023/11/02	4	24.60	0	0.00	24.45	4	2,444	0.16%
2023/10/31	150	24.35	149	24.35	24.35	1	2,601	0.04%	大買/大賣/
2023/10/30	0	0.00	20	24.80	24.80	-20	2,863	-0.70%
2023/10/27	0	24.80	22	24.75	24.70	-22	2,889	-0.76%
2023/10/26	8	24.66	0	0.00	24.80	8	2,924	0.27%
2023/10/25	10	25.27	3.2	25.16	24.85	6.8	3,039	0.23%
2023/10/24	0	24.15	1	24.60	24.60	-1	3,228	-0.03%
2023/10/23	1	24.15	0	0.00	24.00	1	3,433	0.03%
2023/10/17	1	24.80	0	0.00	24.80	1	3,646	0.03%
2023/10/16	2	25.05	2	25.00	25.00	0	3,663	0.00%
2023/10/13	0	0.00	0	25.60	25.45	0	3,744	0.00%
2023/10/12	0	0.00	1	25.65	25.60	-1	3,815	-0.03%
2023/10/11	12	25.22	50	24.90	24.90	-38	3,821	-0.99%
2023/10/06	0	0.00	1	27.45	27.30	-1	3,736	-0.03%
2023/10/05	2.2	27.50	0	0.00	27.45	2.2	3,772	0.06%
2023/10/04	12	27.26	3	27.30	27.50	9	3,809	0.24%
2023/10/03	7.2	27.87	3	27.87	27.80	4.2	3,831	0.11%
2023/10/02	16	28.10	70	27.99	28.05	-54	3,804	-1.42%
2023/09/28	53	27.46	9	27.69	27.55	44	3,698	1.19%
2023/09/27	44	27.08	21	26.81	26.65	23	3,573	0.64%
2023/09/26	28	27.16	38.5	27.16	27.20	-10.5	3,429	-0.30%
2023/09/25	1	26.15	0	0.00	26.30	1	3,323	0.03%
2023/09/22	0.3	26.05	0	0.00	26.05	0.3	3,325	0.01%
2023/09/21	0.2	25.48	0	0.00	25.50	0.2	3,332	0.00%
2023/09/19	3	26.40	1	26.25	26.20	2	3,376	0.06%
2023/09/18	0	0.00	1	26.15	26.10	-1	3,426	-0.03%
2023/09/15	0	0.00	50	26.15	26.30	-50	3,536	-1.41%
2023/09/14	1	26.40	0	0.00	26.25	1	3,833	0.03%
2023/09/13	0	0.00	4	26.41	26.40	-4	3,824	-0.10%
2023/09/12	1	25.95	1	26.00	26.00	0	3,864	0.00%
2023/09/11	2	25.90	7	26.04	25.90	-5	3,914	-0.13%
2023/09/08	52	26.01	8	26.27	25.85	44	3,924	1.12%
2023/09/07	9.2	26.54	4	26.29	25.85	5.2	3,941	0.13%
2023/09/06	0	0.00	3	24.90	24.80	-3	3,967	-0.08%
2023/09/05	4	25.10	1	25.10	25.10	3	4,166	0.07%
2023/09/04	0	0.00	22	25.15	25.25	-22	4,820	-0.46%
2023/09/01	1	25.10	1	25.20	25.10	0	5,093	0.00%
2023/08/31	5	25.02	4	25.01	25.40	1	5,132	0.02%
2023/08/30	3	24.72	6	24.74	24.90	-3	5,228	-0.06%
2023/08/29	2	24.15	1	24.15	24.15	1	5,257	0.02%
2023/08/24	5	23.95	0	0.00	23.75	5	5,191	0.10%
2023/08/22	1	23.70	0	0.00	23.70	1	5,230	0.02%
2023/08/21	0	0.00	2	24.13	24.00	-2	5,270	-0.04%
2023/08/18	8	23.88	0	0.00	23.70	8	5,282	0.15%
2023/08/17	0	0.00	1	24.00	24.30	-1	5,276	-0.02%
2023/08/14	0	0.00	2	24.45	24.20	-2	5,370	-0.04%
2023/08/11	1	24.85	0	0.00	24.60	1	5,550	0.02%
2023/08/10	34	25.08	1	24.70	24.80	33	5,578	0.59%
2023/08/09	4	25.84	0	0.00	25.50	4	5,536	0.07%
2023/08/08	0	0.00	1	26.10	26.00	-1	5,519	-0.02%
2023/08/07	1	25.90	41	25.87	26.15	-40	5,515	-0.73%
2023/08/04	40	25.84	8	26.30	26.30	32	5,511	0.58%
2023/08/02	171	27.71	155.3	27.90	27.00	15.7	5,454	0.29%	大買/大賣/
2023/08/01	0	26.35	0	0.00	26.55	0	5,282	0.00%
2023/07/31	6	26.46	3	26.43	26.30	3	5,257	0.06%
2023/07/28	21	26.71	15	26.70	26.65	6	5,229	0.11%
2023/07/27	128.2	28.10	130	28.41	28.00	-1.8	5,107	-0.03%	大買/大賣/
2023/07/26	6	27.46	55	27.76	27.70	-49	4,891	-1.00%
2023/07/25	47	27.84	14.5	27.76	27.85	32.5	4,681	0.69%
2023/07/24	1.2	26.25	1	26.35	26.15	0.2	4,476	0.00%
2023/07/20	3	26.67	3.2	26.51	26.65	-0.2	4,437	0.00%
2023/07/19	2.4	26.58	2	26.55	26.10	0.4	4,409	0.01%
2023/07/18	3.1	26.71	2	27.43	26.35	1.1	4,391	0.03%
2023/07/17	3	26.90	13	27.00	27.00	-10	4,308	-0.23%
2023/07/14	5	26.15	22	26.50	26.15	-17	4,241	-0.40%
2023/07/13	1	26.25	0	0.00	26.00	1	4,225	0.02%
2023/07/12	9.1	26.41	8	26.82	26.30	1.1	4,204	0.03%
2023/07/11	7	26.34	14	26.21	26.40	-7	4,175	-0.17%
2023/07/10	6	25.59	10	25.60	25.65	-4	4,145	-0.10%
2023/07/07	0	0.00	1	26.30	26.60	-1	4,132	-0.02%
2023/07/06	0	0.00	3	26.80	26.75	-3	4,099	-0.07%
2023/07/05	2	27.03	1	27.20	26.85	1	4,089	0.02%
2023/07/04	0	0.00	3	26.97	26.95	-3	4,052	-0.07%
2023/07/03	3	26.70	2	26.90	26.90	1	4,038	0.02%
2023/06/30	2	26.50	1	26.45	26.65	1	4,008	0.02%
2023/06/29	1	26.35	16	26.51	26.55	-15	4,010	-0.37%
2023/06/27	1	26.20	0	0.00	26.15	1	3,998	0.03%
2023/06/26	21	26.92	4	26.76	26.65	17	4,010	0.42%
2023/06/21	77	27.39	16	27.34	27.45	61	3,960	1.54%
2023/06/20	38	27.25	54	27.25	27.90	-16	3,842	-0.42%
2023/06/19	5	26.00	0	0.00	25.90	5	3,533	0.14%
2023/06/16	32	26.28	34	26.43	26.20	-2	3,512	-0.06%
2023/06/15	25	26.16	8	26.08	26.20	17	3,441	0.49%
2023/06/14	3	25.85	3	25.97	25.60	0	3,371	0.00%
2023/06/13	10	25.50	3	25.67	25.70	7	3,338	0.21%
2023/06/12	23.8	25.92	8	25.61	25.50	15.8	3,282	0.48%
2023/06/09	29	26.37	9	26.93	26.75	20	3,162	0.63%
2023/06/08	235.2	28.25	276.2	28.16	28.10	-41	2,968	-1.38%	大買/大賣/
2023/06/07	8.2	25.92	18.2	25.87	27.05	-10	2,338	-0.43%
2023/06/06	6	24.65	54	24.64	24.80	-48	2,066	-2.32%
2023/06/05	65.2	24.43	15	24.91	24.35	50.2	2,015	2.49%
2023/06/02	2	23.95	4	23.98	23.60	-2	1,879	-0.11%
2023/06/01	9	23.24	2	23.30	23.35	7	1,797	0.39%
2023/05/30	1	22.60	5	22.70	22.75	-4	1,734	-0.23%
2023/05/29	1	22.80	0	0.00	22.70	1	1,729	0.06%
2023/05/26	2	23.15	0	0.00	22.80	2	1,711	0.12%
2023/05/25	4	23.25	8	22.94	23.10	-4	1,679	-0.24%
2023/05/24	12	22.68	1	22.65	22.85	11	1,636	0.67%
2023/05/23	1	22.60	1	22.90	22.65	0	1,628	0.00%
2023/05/22	0	0.00	5	22.90	22.70	-5	1,628	-0.31%
2023/05/19	0	0.00	1	22.55	22.45	-1	1,592	-0.06%
2023/05/18	2	22.23	3	22.43	22.60	-1	1,573	-0.06%
2023/05/17	53	22.39	43	22.83	22.10	10	1,527	0.65%
2023/05/16	3	22.15	6	22.17	22.40	-3	1,322	-0.23%
2023/05/15	1	21.25	0	0.00	21.35	1	1,281	0.08%
2023/05/12	2	21.03	0	0.00	21.40	2	1,295	0.15%
2023/05/11	2	21.03	0	0.00	20.80	2	1,283	0.16%
2023/05/10	2	21.08	2	21.35	21.50	0	1,269	0.00%
2023/05/09	19	21.20	19	21.72	21.10	0	1,256	0.00%
2023/05/08	4	22.44	43	22.52	22.45	-39	1,192	-3.27%
2023/05/04	0	0.00	2	21.28	21.35	-2	1,132	-0.18%
2023/05/02	5	21.15	12	21.11	21.25	-7	1,348	-0.52%
2023/04/28	0	0.00	2	20.63	20.75	-2	1,431	-0.14%
2023/04/26	1	20.00	0	0.00	20.50	1	1,486	0.07%
2023/04/25	1	20.35	0	0.00	20.25	1	1,600	0.06%
2023/04/24	0	0.00	1	20.75	20.65	-1	1,751	-0.06%
2023/04/21	5	20.47	4	20.58	20.45	1	1,789	0.06%
2023/04/19	0	0.00	3	21.17	21.00	-3	1,843	-0.16%
2023/04/17	0	0.00	5	21.28	21.25	-5	1,814	-0.28%
2023/04/14	0	0.00	0	21.00	21.00	0	1,806	0.00%
2023/04/13	9	20.90	1	21.40	20.70	8	1,789	0.45%
2023/04/12	0	0.00	5	21.09	21.25	-5	1,750	-0.29%
2023/04/11	5	20.57	2	20.65	20.60	3	1,706	0.18%
2023/04/10	3	20.07	1	20.20	20.30	2	1,679	0.12%
2023/04/07	0	0.00	1	20.10	20.05	-1	1,658	-0.06%
2023/04/06	0	20.05	5	20.13	20.05	-5	1,651	-0.30%
2023/03/31	2	19.75	1	19.75	19.75	1	1,627	0.06%
2023/03/30	0	0.00	54	19.86	19.85	-54	1,623	-3.33%
2023/03/29	0	0.00	3	19.60	19.60	-3	1,606	-0.19%
2023/03/28	0	0.00	0	19.40	19.35	0	1,597	0.00%
2023/03/27	6	19.64	7	19.69	19.55	-1	1,583	-0.06%
2023/03/24	1	19.05	1	19.15	19.15	0	1,530	0.00%
2023/03/23	1	18.80	0	0.00	18.80	1	1,524	0.07%
2023/03/22	2	18.83	1	19.00	18.90	1	1,534	0.07%
2023/03/21	0	0.00	1	18.75	18.75	-1	1,553	-0.06%
2023/03/20	2	18.53	0	0.00	18.55	2	1,575	0.13%
2023/03/17	1	18.25	0	0.00	18.30	1	1,576	0.06%
2023/03/16	2	17.90	0	0.00	17.90	2	1,574	0.13%
2023/03/14	11	18.14	0	0.00	18.15	11	1,577	0.70%
2023/03/13	5	18.23	0	0.00	18.35	5	1,581	0.32%
2023/03/10	12	18.55	0	0.00	18.50	12	1,587	0.76%
2023/03/09	11	19.09	0	0.00	19.10	11	1,568	0.70%
2023/03/08	0	0.00	2	19.35	19.40	-2	1,571	-0.13%
2023/03/07	0	0.00	1	19.45	19.25	-1	1,565	-0.06%
2023/03/06	3	19.20	1	19.35	19.20	2	1,557	0.13%
2023/03/03	3	18.93	0	0.00	19.05	3	1,555	0.19%
2023/03/01	1	18.75	0	0.00	18.75	1	1,554	0.06%
2023/02/24	1	19.00	0	0.00	19.00	1	1,546	0.06%
2023/02/23	4	19.16	0	0.00	19.20	4	1,545	0.26%
2023/02/22	5	19.06	2	19.10	19.05	3	1,545	0.19%
2023/02/20	1	19.30	3	19.40	19.30	-2	1,546	-0.13%
2023/02/15	3	19.02	3	19.20	19.05	0	1,608	0.00%
2023/02/10	0	0.00	2	19.00	18.90	-2	1,631	-0.12%
2023/02/09	1	19.20	0	0.00	19.20	1	1,669	0.06%
2023/02/08	0	0.00	5	19.50	19.35	-5	1,655	-0.30%
2023/02/06	1	18.90	1	19.05	19.15	0	1,691	0.00%
2023/02/03	3	19.60	1	19.70	19.45	2	1,682	0.12%
2023/02/02	1	19.80	0	20.00	19.95	1	1,663	0.06%
2023/02/01	2	19.93	0	0.00	19.95	2	1,639	0.12%
2023/01/31	46	20.14	51	20.28	20.10	-5	1,587	-0.31%
2023/01/30	13	19.57	4	19.39	20.10	9	1,420	0.63%
2023/01/17	0	0.00	20	18.26	18.30	-20	1,329	-1.50%
2023/01/16	22	18.22	4	18.14	18.25	18	1,328	1.35%
2023/01/13	82	18.67	81	19.09	18.70	1	1,292	0.08%
2023/01/12	5	19.29	7	18.72	19.10	-2	1,212	-0.16%
2023/01/11	7	17.86	1	17.75	17.80	6	1,048	0.57%
2023/01/10	10	17.25	10	17.65	17.70	0	1,011	0.00%
2023/01/06	0	0.00	1	16.85	16.90	-1	941	-0.11%
2023/01/04	1	16.55	0	0.00	16.75	1	956	0.10%
2022/12/27	0	0.00	2	16.53	16.40	-2	987	-0.20%
2022/12/26	1	16.20	1	16.40	16.25	0	993	0.00%
2022/12/23	1	16.30	1	16.55	16.50	0	1,002	0.00%
2022/12/22	1	16.65	2	16.85	16.70	-1	1,010	-0.10%
2022/12/16	0	0.00	2	16.60	16.65	-2	1,087	-0.18%
2022/12/14	2	17.05	0	0.00	16.90	2	1,244	0.16%
2022/12/13	3	16.75	2	16.93	16.80	1	1,302	0.08%
2022/12/12	2	16.85	3	16.62	16.95	-1	1,291	-0.08%
2022/12/09	0	0.00	1	16.35	16.35	-1	1,265	-0.08%
2022/12/07	5	16.09	6	16.08	16.10	-1	1,278	-0.08%
2022/12/06	1	16.45	6	16.60	16.20	-5	1,273	-0.39%
2022/12/05	0	0.00	2	16.85	16.75	-2	1,269	-0.16%
2022/12/02	0	0.00	7	16.76	16.85	-7	1,269	-0.55%
2022/11/30	0	0.00	2	16.45	16.55	-2	1,261	-0.16%
2022/11/29	3	15.82	0	0.00	16.15	3	1,254	0.24%
2022/11/25	2	16.08	3	16.28	16.00	-1	1,263	-0.08%
2022/11/24	0	0.00	3	16.08	16.15	-3	1,255	-0.24%
2022/11/22	0	0.00	6	15.86	16.00	-6	1,261	-0.48%
2022/11/21	3	15.78	11	15.85	15.80	-8	1,264	-0.63%
2022/11/18	8	15.89	0	15.85	15.75	8	1,266	0.63%
2022/11/17	5	16.04	0	0.00	16.05	5	1,269	0.39%
2022/11/16	14	16.32	3	16.53	16.15	11	1,271	0.86%
2022/11/15	0	0.00	17	16.64	16.65	-17	1,256	-1.35%
2022/11/14	23	16.36	8	16.51	16.50	15	1,223	1.23%
2022/11/11	0	0.00	2	16.13	16.00	-2	1,184	-0.17%
2022/11/10	2	16.00	3	16.15	16.15	-1	1,177	-0.08%
2022/11/09	2	16.00	6	16.10	16.10	-4	1,181	-0.34%
2022/11/08	12	15.93	11	16.03	15.90	1	1,191	0.08%
2022/11/07	25	15.91	24	16.03	16.30	1	1,174	0.09%
2022/11/03	3	15.17	4	15.00	15.00	-1	1,120	-0.09%
2022/11/02	46	15.20	40	15.42	15.25	6	1,091	0.55%
2022/11/01	1	14.65	0	0.00	14.95	1	1,072	0.09%
2022/10/31	0	0.00	1	14.55	14.55	-1	1,069	-0.09%
2022/10/28	1	14.30	1	14.65	14.25	0	1,078	0.00%
2022/10/27	1	14.45	1	14.55	14.70	0	1,088	0.00%
2022/10/24	1	14.50	24	14.15	14.45	-23	1,081	-2.13%
2022/10/21	20	13.93	10	13.96	13.85	10	1,065	0.94%
2022/10/20	1	13.45	0	0.00	13.60	1	1,061	0.09%
2022/10/18	1	14.00	1	14.20	14.10	0	1,033	0.00%
2022/10/17	2	13.85	0	0.00	14.00	2	1,037	0.19%
2022/10/14	0	0.00	2	14.23	14.15	-2	1,045	-0.19%
2022/10/13	2	13.88	31	13.53	13.50	-29	1,054	-2.75%
2022/10/11	1	14.25	0	0.00	14.15	1	1,074	0.09%
2022/10/07	1	15.00	0	0.00	14.80	1	1,068	0.09%
2022/10/06	1	15.25	1	15.45	15.15	0	1,072	0.00%
2022/10/05	1	15.05	1	15.20	15.20	0	1,081	0.00%
2022/10/04	3	14.83	2	15.05	15.00	1	1,114	0.09%
2022/09/30	1	14.40	3	14.77	14.80	-2	1,258	-0.16%
2022/09/28	2	14.80	4	14.45	14.05	-2	1,342	-0.15%
2022/09/27	4	14.75	4	14.75	14.80	0	1,355	0.00%
2022/09/26	3	15.15	0	0.00	14.55	3	1,369	0.22%
2022/09/22	7	16.34	15	16.40	16.15	-8	1,402	-0.57%
2022/09/21	39	16.49	59	16.64	16.70	-20	1,376	-1.45%
2022/09/20	98	15.86	79	15.97	16.50	19	1,256	1.51%
2022/09/19	1	15.15	0	0.00	15.15	1	1,217	0.08%
2022/09/15	50	15.68	0	0.00	15.65	50	1,247	4.01%
2022/09/08	0	15.75	0	0.00	15.75	0	1,315	0.00%
2022/09/07	2	15.55	0	0.00	15.50	2	1,323	0.15%
2022/09/06	1	15.90	0	0.00	15.90	1	1,319	0.08%
2022/09/05	2	16.20	0	0.00	16.15	2	1,328	0.15%
2022/09/02	4	16.51	0	0.00	16.40	4	1,345	0.30%
2022/09/01	5	16.68	1	16.60	16.60	4	1,349	0.30%
2022/08/29	4	16.93	0	0.00	16.80	4	1,375	0.29%
2022/08/25	0	0.00	30	17.35	17.35	-30	1,405	-2.13%
2022/08/24	1	17.10	0	0.00	17.20	1	1,415	0.07%
2022/08/23	4	17.26	3	17.27	17.20	1	1,414	0.07%
2022/08/17	0	0.00	1	17.60	17.60	-1	1,445	-0.07%
2022/08/15	2	17.15	1	17.25	17.30	1	1,459	0.07%
2022/08/12	1	16.95	2	17.05	17.05	-1	1,452	-0.07%
2022/08/08	1	16.50	7	16.65	16.65	-6	1,503	-0.40%
2022/08/05	0	0.00	6	16.81	16.80	-6	1,538	-0.39%
2022/08/04	6	16.15	0	0.00	16.35	6	1,590	0.38%
2022/08/03	1	16.55	0	0.00	16.40	1	1,666	0.06%
2022/08/02	2	16.93	0	0.00	16.85	2	1,817	0.11%
2022/08/01	1	17.25	6	17.20	17.35	-5	1,911	-0.26%
2022/07/29	2	17.20	1	17.40	17.20	1	1,944	0.05%
2022/07/26	2	17.15	0	0.00	17.00	2	2,066	0.10%
2022/07/25	0	0.00	1	17.40	17.35	-1	2,116	-0.05%
2022/07/22	0	0.00	8	17.28	17.15	-8	2,145	-0.37%
2022/07/20	1	17.15	0	0.00	17.20	1	2,215	0.05%
2022/07/19	0	0.00	1	17.20	17.25	-1	2,257	-0.04%
2022/07/18	1	16.90	7	16.76	16.90	-6	2,314	-0.26%
2022/07/15	3	16.17	0	0.00	16.15	3	2,310	0.13%
2022/07/14	1	16.05	1	16.35	16.40	0	2,335	0.00%
2022/07/13	0	16.20	5	16.30	16.20	-5	2,360	-0.21%
2022/07/12	9	15.93	3	15.75	15.80	6	2,465	0.24%
2022/07/11	3	16.47	0	0.00	16.45	3	2,483	0.12%
2022/07/08	34	17.42	0	0.00	17.10	34	2,494	1.36%
2022/07/07	3	20.50	16	20.88	20.90	-13	2,410	-0.54%
2022/07/06	2	20.63	5	20.30	20.40	-3	2,365	-0.13%
2022/07/04	5	20.55	1	20.65	20.55	4	2,377	0.17%
2022/07/01	62	20.76	1	20.40	20.15	61	2,445	2.49%
2022/06/30	10	21.50	2	21.30	21.35	8	2,440	0.33%
2022/06/29	1	22.25	0	0.00	22.20	1	2,462	0.04%
2022/06/28	2	22.55	1	22.50	22.45	1	2,593	0.04%
2022/06/27	0	0.00	3	22.65	22.65	-3	2,721	-0.11%
2022/06/24	14	22.06	0	0.00	21.95	14	2,822	0.50%
2022/06/23	1	22.10	0	0.00	21.90	1	2,971	0.03%
2022/06/22	2	22.00	0	0.00	21.90	2	3,182	0.06%
2022/06/20	1	22.20	0	0.00	22.00	1	3,228	0.03%
2022/06/17	3	23.30	0	0.00	23.15	3	3,203	0.09%
2022/06/16	1	23.45	0	0.00	23.10	1	3,223	0.03%
2022/06/15	1	23.80	1	24.15	23.75	0	3,259	0.00%
2022/06/14	3	23.75	0	0.00	23.80	3	3,277	0.09%
2022/06/13	2	23.75	0	0.00	23.75	2	3,290	0.06%
2022/06/10	1	24.60	0	0.00	24.60	1	3,292	0.03%
2022/06/09	1	24.70	1	24.90	24.90	0	3,307	0.00%
2022/06/08	0	0.00	5	24.60	24.60	-5	3,321	-0.15%
2022/06/07	0	0.00	1	24.95	24.75	-1	3,331	-0.03%
2022/06/06	5	24.80	1	24.70	24.70	4	3,348	0.12%
2022/06/02	1	25.00	6	25.10	25.15	-5	3,399	-0.15%
2022/06/01	0	0.00	3	24.83	24.90	-3	3,458	-0.09%
2022/05/31	5	24.59	0	0.00	24.60	5	3,519	0.14%
2022/05/30	0	0.00	3	24.55	24.55	-3	3,574	-0.08%
2022/05/27	1	24.05	1	24.25	24.20	0	3,605	0.00%
2022/05/25	0	0.00	3	23.85	24.10	-3	3,652	-0.08%
2022/05/24	2	23.90	2	23.93	23.80	0	3,685	0.00%
2022/05/23	12	24.30	2	24.23	24.25	10	3,704	0.27%
2022/05/19	1	23.15	1	23.45	23.70	0	3,731	0.00%
2022/05/18	1	23.50	0	23.60	23.70	1	3,721	0.03%
2022/05/17	40	23.40	40	23.40	23.40	0	3,729	0.00%
2022/05/16	5	23.25	0	0.00	23.20	5	3,724	0.13%
2022/05/13	3	22.77	0	0.00	23.05	3	3,727	0.08%
2022/05/12	50	23.08	0	0.00	22.75	50	3,724	1.34%
2022/05/11	13	23.37	1	23.45	23.20	12	3,728	0.32%
2022/05/10	19	24.14	9	24.44	24.40	10	3,647	0.27%
2022/05/09	104	26.50	0	0.00	26.50	104	3,494	2.98%	大買/鉅額交易
2022/05/06	5	28.92	11	28.94	29.40	-6	3,420	-0.18%
2022/05/05	83	30.14	71	30.19	29.80	12	3,401	0.35%
2022/05/04	4	29.85	0	0.00	29.85	4	3,371	0.12%
2022/05/03	13	30.30	20	30.39	29.90	-7	3,361	-0.21%
2022/04/29	71	30.02	28	30.35	30.50	43	3,303	1.30%
2022/04/28	13	29.68	4	29.41	30.00	9	3,273	0.27%
2022/04/27	0	0.00	5	28.90	28.85	-5	3,243	-0.15%
2022/04/26	34	29.33	28	29.48	29.70	6	3,209	0.19%
2022/04/25	4	29.34	3.3	28.98	28.95	0.8	3,167	0.02%
2022/04/22	3	30.55	12	30.36	30.80	-9	3,115	-0.29%
2022/04/21	4	29.44	2	29.80	29.60	2	3,059	0.07%
2022/04/20	7	28.88	0	0.00	29.30	7	3,060	0.23%
2022/04/19	2	29.13	1	29.20	29.15	1	3,056	0.03%
2022/04/18	16	29.65	2	29.50	29.15	14	3,071	0.46%
2022/04/15	14	31.19	13	31.40	31.55	1	2,955	0.03%
2022/04/14	0	0.00	2.1	30.73	30.80	-2.1	2,921	-0.07%
2022/04/13	3	30.55	0	0.00	30.60	3	2,875	0.10%
2022/04/11	4	29.94	5	30.10	30.10	-1	2,849	-0.04%
2022/04/08	3	30.53	2	30.55	30.65	1	2,817	0.04%
2022/04/07	5	30.15	0	0.00	29.90	5	2,791	0.18%
2022/04/06	5	31.89	1	31.85	31.85	4	2,718	0.15%
2022/04/01	1	31.90	0	0.00	31.90	1	2,708	0.04%
2022/03/31	19	32.24	16	32.74	32.15	3	2,702	0.11%
2022/03/30	0	0.00	17	32.67	32.95	-17	2,781	-0.61%
2022/03/29	4	31.58	14	31.51	31.80	-10	2,693	-0.37%
2022/03/28	28	30.51	15	30.96	31.30	13	2,592	0.50%
2022/03/25	92	30.52	124	30.00	30.20	-32	2,442	-1.31%	大賣/
2022/03/24	46	29.01	52	29.05	28.95	-6	2,341	-0.26%
2022/03/23	9	28.59	23	28.55	28.55	-14	2,304	-0.61%
2022/03/22	30	28.45	0	0.00	28.45	30	2,329	1.29%
2022/03/21	26	28.28	18	28.43	28.30	8	2,321	0.34%
2022/03/18	17	28.09	12.4	27.82	28.25	4.6	2,310	0.20%
2022/03/17	1	27.05	3	27.10	27.10	-2	2,299	-0.09%
2022/03/16	30	27.12	42	27.19	27.40	-12	2,279	-0.53%
2022/03/15	21	26.60	2	26.75	26.50	19	2,259	0.84%
2022/03/14	2	26.95	1	27.30	27.05	1	2,257	0.04%
2022/03/11	7	27.34	1	28.10	27.20	6	2,298	0.26%
2022/03/08	4	27.53	2	28.25	27.30	2	2,259	0.09%
2022/03/07	0	0.00	2	28.85	28.65	-2	2,204	-0.09%
2022/03/04	1	28.70	11	29.28	28.70	-10	2,132	-0.47%
2022/03/03	8	28.64	31	28.61	28.80	-23	2,096	-1.10%
2022/03/02	11	27.96	15	28.06	28.10	-4	2,061	-0.19%
2022/03/01	0	0.00	36	27.54	27.65	-36	2,017	-1.78%
2022/02/25	35	27.31	18	27.29	27.30	17	1,993	0.85%
2022/02/24	26	26.99	38	26.70	26.70	-12	1,977	-0.61%
2022/02/23	0	0.00	35	27.49	27.25	-35	1,984	-1.76%
2022/02/22	11	27.21	13	27.01	27.20	-2	1,984	-0.10%
2022/02/21	40	27.26	11	27.15	27.05	29	1,968	1.47%
2022/02/18	0	0.00	17	26.71	26.90	-17	1,959	-0.87%
2022/02/17	22.1	26.99	25	26.93	26.85	-2.9	1,980	-0.15%
2022/02/16	1	26.70	3	27.00	26.75	-2	1,973	-0.10%
2022/02/15	2	26.60	9	26.79	26.65	-7	1,992	-0.35%
2022/02/14	1	25.65	22	26.23	26.65	-21	2,012	-1.04%
2022/02/11	72	26.33	25	26.65	26.40	47	2,021	2.32%
2022/02/10	5	25.90	0	0.00	26.00	5	1,993	0.25%
2022/02/09	15	25.80	0	0.00	25.90	15	2,025	0.74%
2022/02/08	1	25.85	8	25.73	25.90	-7	2,071	-0.34%
2022/02/07	0	0.00	10	24.81	25.15	-10	2,085	-0.48%
2022/01/26	13	23.75	14	23.95	23.95	-1	2,195	-0.05%
2022/01/25	4	23.65	0	0.00	23.60	4	2,239	0.18%
2022/01/24	21	23.68	21	23.81	23.95	0	2,305	0.00%
2022/01/21	11	24.38	0	0.00	24.10	11	2,386	0.46%
2022/01/20	2	24.75	0	0.00	24.65	2	2,415	0.08%
2022/01/19	2	24.75	3	24.92	24.75	-1	2,429	-0.04%
2022/01/17	0	0.00	3	25.00	25.25	-3	2,475	-0.12%
2022/01/14	9	24.63	9	24.80	24.70	0	2,502	0.00%
2022/01/13	0	0.00	4	25.14	25.00	-4	2,656	-0.15%
2022/01/12	8	25.13	7	25.35	25.05	1	2,814	0.04%
2022/01/11	67	25.34	70	25.47	25.55	-3	2,829	-0.11%
2022/01/10	2	25.75	1	25.95	25.85	1	2,855	0.04%
2022/01/07	1	25.70	0	0.00	25.75	1	2,902	0.03%
2022/01/05	8	26.31	0	0.00	26.20	8	2,919	0.27%
2022/01/04	2	26.55	1	26.55	26.40	1	2,925	0.03%
2022/01/03	1	26.85	0	0.00	26.70	1	2,947	0.03%
2021/12/30	2	26.98	4	27.01	26.90	-2	2,956	-0.07%
2021/12/29	0	0.00	3	27.10	27.10	-3	2,983	-0.10%
2021/12/28	7	26.49	0	0.00	26.45	7	3,010	0.23%
2021/12/27	23	26.88	30	26.67	26.65	-7	3,051	-0.23%
2021/12/24	41	28.18	11	28.52	27.30	30	3,131	0.96%
2021/12/23	0	0.00	3	27.42	27.65	-3	3,073	-0.10%
2021/12/22	3	26.83	0	0.00	26.65	3	3,105	0.10%
2021/12/21	1	26.90	2	27.20	27.10	-1	3,085	-0.03%
2021/12/20	60	26.98	56	27.28	27.30	4	3,085	0.13%
2021/12/17	0	0.00	2	26.70	26.60	-2	2,960	-0.07%
2021/12/16	0	0.00	6	26.62	26.75	-6	2,936	-0.20%
2021/12/15	0	0.00	1	26.25	26.20	-1	2,913	-0.03%
2021/12/14	5	25.99	10	26.35	25.90	-5	2,914	-0.17%
2021/12/13	20	26.53	10	26.60	26.60	10	2,900	0.34%
2021/12/10	5	26.00	0	0.00	25.95	5	2,887	0.17%
2021/12/08	2	25.95	1	26.20	26.15	1	2,994	0.03%
2021/12/07	63	25.88	63	26.05	26.05	0	2,992	0.00%
2021/12/02	12	25.01	10	24.95	24.95	2	2,919	0.07%
2021/11/30	0	0.00	1	25.40	25.30	-1	2,923	-0.03%
2021/11/29	1	24.85	40	24.71	25.10	-39	2,921	-1.33%
2021/11/26	40	25.20	0	0.00	24.95	40	2,895	1.38%
2021/11/25	2	25.30	0	0.00	25.25	2	2,870	0.07%
2021/11/23	7	25.30	0	0.00	25.15	7	2,871	0.24%
2021/11/22	10	25.84	0	0.00	25.30	10	2,869	0.35%
2021/11/19	8	26.01	0	0.00	25.95	8	2,825	0.28%
2021/11/18	0	0.00	5	26.41	26.45	-5	2,807	-0.18%
2021/11/16	1	26.20	0	0.00	26.30	1	2,785	0.04%
2021/11/12	4	25.94	0	0.00	25.90	4	2,764	0.14%
2021/11/11	0	0.00	3	26.43	26.30	-3	2,745	-0.11%
2021/11/10	2	25.83	0	0.00	25.80	2	2,732	0.07%
2021/11/09	2	26.33	4	26.20	26.25	-2	2,699	-0.07%
2021/11/08	0	0.00	5	26.55	26.40	-5	2,671	-0.19%
2021/11/05	1	26.75	1	26.70	26.70	0	2,648	0.00%
2021/11/04	4	27.06	1	27.15	27.20	3	2,606	0.12%
2021/11/03	4	27.04	42	26.70	27.40	-38	2,587	-1.47%
2021/11/01	0	0.00	5	26.10	26.15	-5	2,428	-0.21%
2021/10/29	2	26.25	18	26.18	26.45	-16	2,376	-0.67%
2021/10/28	6	25.93	8	26.13	25.90	-2	2,332	-0.09%
2021/10/27	0	0.00	4	25.79	25.80	-4	2,294	-0.17%
2021/10/26	1	25.65	0	0.00	25.65	1	2,294	0.04%
2021/10/25	10	25.95	8	25.67	25.80	2	2,285	0.09%
2021/10/22	0	0.00	11	25.64	25.40	-11	2,274	-0.48%
2021/10/21	87	25.78	82	26.01	25.80	5	2,263	0.22%
2021/10/20	18	25.67	10	25.80	24.80	8	2,111	0.38%
2021/10/19	10	24.67	1	24.60	24.60	9	1,942	0.46%
2021/10/18	10	24.47	15.7	25.16	25.25	-5.7	1,933	-0.29%
2021/10/15	6	24.10	21	24.16	24.10	-15	1,899	-0.79%
2021/10/14	0	0.00	27	23.51	23.80	-27	1,877	-1.44%
2021/10/13	0	0.00	12	23.15	22.85	-12	1,888	-0.64%
2021/10/12	2	22.80	2	23.00	22.95	0	1,884	0.00%
2021/10/08	38	23.22	1	22.65	22.65	37	1,891	1.96%
2021/10/06	15	23.15	0	0.00	23.05	15	1,941	0.77%
2021/10/05	18	23.56	1	23.50	24.00	17	1,932	0.88%
2021/10/04	3	24.92	30	24.46	24.40	-27	1,906	-1.42%
2021/10/01	33	25.98	26.3	25.62	25.50	6.7	1,866	0.36%
2021/09/30	2	25.70	7	25.98	26.20	-5	1,781	-0.28%
2021/09/29	10	25.09	8	24.98	25.00	2	1,680	0.12%
2021/09/28	0	0.00	13	24.35	24.30	-13	1,680	-0.77%
2021/09/27	20	23.88	7	24.32	24.55	13	1,734	0.75%
2021/09/24	2	23.30	0	0.00	23.25	2	1,805	0.11%
2021/09/23	0	0.00	2	23.30	23.10	-2	1,983	-0.10%
2021/09/17	2	23.70	1	23.65	24.00	1	2,467	0.04%
2021/09/16	1	24.10	0	0.00	23.75	1	2,506	0.04%
2021/09/15	2	23.83	0	0.00	23.90	2	2,610	0.08%
2021/09/14	2	24.48	0	0.00	24.60	2	2,621	0.08%
2021/09/13	0	0.00	9.4	24.81	25.20	-9.4	2,643	-0.35%
2021/09/10	0	0.00	11	24.05	24.10	-11	2,701	-0.41%
2021/09/08	3	23.38	0	0.00	23.20	3	2,988	0.10%
2021/09/07	5	23.45	5	23.60	23.55	0	3,254	0.00%
2021/09/06	5	23.40	1	23.65	23.20	4	3,591	0.11%
2021/09/03	0	0.00	0.3	24.02	23.75	-0.3	3,609	-0.01%
2021/09/01	0.3	23.75	0	0.00	23.75	0.3	3,663	0.01%
2021/08/25	0	0.00	2	22.90	22.90	-2	3,876	-0.05%
2021/08/24	0	0.00	2	22.70	22.80	-2	3,906	-0.05%
2021/08/23	0	0.00	0	22.00	22.30	0	3,989	0.00%
2021/08/19	2	21.80	0	0.00	21.50	2	4,094	0.05%
2021/08/18	7	21.10	0	0.00	22.50	7	4,119	0.17%
2021/08/16	2	22.20	0	0.00	22.15	2	4,159	0.05%
2021/08/09	3	24.40	4	24.60	24.25	-1	4,501	-0.02%
2021/08/06	2	24.20	1	24.00	24.00	1	4,581	0.02%
2021/08/05	5	24.09	1	24.80	23.90	4	4,778	0.08%
2021/08/04	1	24.35	4	24.54	24.50	-3	4,899	-0.06%
2021/08/03	10	24.15	12	24.37	24.25	-2	5,062	-0.04%
2021/08/02	2	23.45	0	0.00	23.70	2	5,131	0.04%
2021/07/30	1	23.55	4	23.73	23.45	-3	5,290	-0.06%
2021/07/28	3	22.90	0	0.00	23.00	3	5,852	0.05%
2021/07/27	1	23.55	0	0.00	23.60	1	6,064	0.02%
2021/07/23	0	0.00	5	23.58	23.55	-5	6,495	-0.08%
2021/07/21	7	23.14	0	0.00	22.90	7	7,316	0.10%
2021/07/20	3	23.95	0.3	23.70	23.60	2.8	7,492	0.04%
2021/07/19	7	24.77	0	0.00	24.40	7	7,650	0.09%
2021/07/16	0	0.00	2	24.65	24.50	-2	8,011	-0.02%
2021/07/15	0	0.00	10	24.05	24.70	-10	8,131	-0.12%
2021/07/13	19	24.13	4	23.80	23.85	15	8,638	0.17%
2021/07/12	5	24.80	0	0.00	24.70	5	8,720	0.06%
2021/07/09	1	25.10	0	25.00	24.95	1	8,792	0.01%
2021/07/08	10	25.13	3	25.33	25.25	7	8,905	0.08%
2021/07/07	14	24.98	5	25.15	24.70	9	9,018	0.10%
2021/07/06	8	25.74	0	0.00	25.45	8	9,083	0.09%
2021/07/05	0	0.00	7	26.98	27.20	-7	9,117	-0.08%
2021/07/02	13	26.82	15	26.55	26.60	-2	9,151	-0.02%
2021/07/01	9	27.00	1	27.90	26.85	8	9,154	0.09%
2021/06/30	14	27.44	3	27.60	27.55	11	9,152	0.12%
2021/06/29	11	27.20	34	27.54	27.80	-23	9,092	-0.25%
2021/06/28	16	25.88	12	26.20	26.20	4	8,919	0.04%
2021/06/23	1	24.35	2	24.58	24.65	-1	9,134	-0.01%
2021/06/22	1	24.90	1	25.00	24.80	0	9,282	0.00%
2021/06/21	58	24.79	43	24.55	24.40	15	9,268	0.16%
2021/06/18	15	26.27	36	26.47	26.15	-21	9,191	-0.23%
2021/06/17	12	26.87	7	26.52	26.75	5	9,096	0.05%
2021/06/16	95	27.59	42	27.14	27.10	53	8,966	0.59%
2021/06/15	19.5	28.34	62	28.65	29.00	-42.5	8,732	-0.49%
2021/06/11	0	0.00	1	26.15	26.40	-1	8,437	-0.01%
2021/06/10	3	25.85	0	0.00	25.70	3	8,443	0.04%
2021/06/09	0	0.00	1	26.50	26.50	-1	8,440	-0.01%
2021/06/07	4	27.15	2	27.03	27.25	2	8,481	0.02%
2021/06/04	1	26.80	1	26.70	26.65	0	8,456	0.00%
2021/06/02	1	26.05	1	26.20	26.15	0	8,487	0.00%
2021/05/31	2	26.00	7	26.07	25.55	-5	8,615	-0.06%
2021/05/28	1	25.05	1	24.80	24.85	0	8,614	0.00%
2021/05/26	1	23.85	0	0.00	24.15	1	9,239	0.01%
2021/05/25	5	23.70	4	24.18	23.75	1	9,520	0.01%
2021/05/24	0	0.00	3	23.40	23.45	-3	9,578	-0.03%
2021/05/20	10	22.68	10	22.93	22.70	0	9,758	0.00%
2021/05/19	10	23.26	7	22.82	23.50	3	9,769	0.03%
2021/05/18	0	0.00	9	21.44	22.40	-9	9,713	-0.09%
2021/05/17	8	20.64	5	21.38	20.40	3	9,718	0.03%
2021/05/14	0	0.00	5	22.95	22.65	-5	9,653	-0.05%
2021/05/13	6	22.38	15	22.93	22.30	-9	9,564	-0.09%
2021/05/12	11	24.60	2	25.90	24.40	9	9,371	0.10%
2021/05/11	2	26.15	29	27.63	27.10	-27	9,253	-0.29%
2021/05/10	36	29.24	35	28.95	28.95	1	9,095	0.01%
2021/05/07	15	28.21	23	28.70	29.00	-8	8,997	-0.09%
2021/05/06	16	30.28	18	29.84	29.90	-2	8,849	-0.02%
2021/05/05	6	30.47	11	30.12	30.35	-5	8,569	-0.06%
2021/05/04	87	31.01	94	28.65	28.50	-7	8,340	-0.08%
2021/05/03	32	32.31	56	32.18	31.45	-24	8,154	-0.29%
2021/04/29	26.2	31.20	3	31.38	32.35	23.2	8,008	0.29%
2021/04/28	124.1	33.36	136	32.98	32.25	-11.9	7,758	-0.15%	大買/大賣/
2021/04/27	126.1	31.21	156	31.00	31.35	-29.9	7,284	-0.41%	大買/大賣/
2021/04/26	6	29.55	6	29.55	29.80	0	6,954	0.00%
2021/04/23	20	29.28	31	28.74	28.50	-11	6,768	-0.16%
2021/04/22	130	30.54	90	30.35	29.20	40	6,621	0.60%	大買/
2021/04/21	7	28.44	0	0.00	29.05	7	6,239	0.11%
2021/04/20	23	28.41	16	29.11	28.45	7	6,136	0.11%
2021/04/19	30	28.36	30	28.21	29.10	0	5,928	0.00%
2021/04/16	2	26.05	9	26.44	26.55	-7	5,900	-0.12%
2021/04/15	4	25.78	3	25.60	25.75	1	5,781	0.02%
2021/04/14	1	23.85	14	24.18	24.65	-13	5,703	-0.23%
2021/04/13	1	25.70	2	25.70	24.40	-1	5,646	-0.02%
2021/04/12	1	25.55	0	0.00	26.00	1	5,525	0.02%
2021/04/09	0	0.00	1	25.30	24.65	-1	5,461	-0.02%
2021/04/08	17	24.66	29	24.51	24.85	-12	5,396	-0.22%
2021/04/07	21	24.16	6	23.95	23.95	15	5,309	0.28%
2021/04/06	6	24.12	3	24.12	24.05	3	5,288	0.06%
2021/04/01	0	0.00	1	24.25	23.85	-1	5,239	-0.02%
2021/03/31	11	24.65	22	24.28	24.35	-11	5,257	-0.21%
2021/03/30	13	23.56	28	23.09	23.40	-15	5,095	-0.29%
2021/03/29	28	22.95	43	23.02	23.50	-15	4,944	-0.30%
2021/03/26	3	21.43	3	21.45	21.60	0	4,992	0.00%
2021/03/25	8	22.10	7	22.14	21.35	1	5,302	0.02%
2021/03/24	2	20.45	17	21.20	21.45	-15	5,198	-0.29%
2021/03/23	5	21.32	1	21.05	21.05	4	5,161	0.08%
2021/03/22	3	21.55	1	21.55	21.55	2	5,142	0.04%
2021/03/19	0	0.00	0	21.40	21.50	0	5,112	0.00%
2021/03/17	4	21.13	72	21.20	21.15	-68	5,126	-1.33%
2021/03/16	0	0.00	1	21.40	21.50	-1	5,144	-0.02%
2021/03/15	1	21.50	21	21.90	21.70	-20	5,186	-0.39%
2021/03/11	2	21.15	1	21.40	21.35	1	5,394	0.02%
2021/03/10	17	21.53	4	21.44	21.55	13	5,421	0.24%
2021/03/09	20	21.56	40	21.37	21.55	-20	5,444	-0.37%
2021/03/08	12	21.43	37	21.38	21.25	-25	5,428	-0.46%
2021/03/05	1	21.55	19	21.69	21.45	-18	5,478	-0.33%
2021/03/04	9	21.70	69	21.71	21.70	-60	5,530	-1.08%
2021/03/03	9	21.42	10	21.67	21.45	-1	5,608	-0.02%
2021/03/02	18	21.66	29	22.05	21.30	-11	5,785	-0.19%
2021/02/26	233	21.92	251	22.20	21.85	-18	5,752	-0.31%	大買/大賣/
2021/02/25	75	21.34	170	21.27	21.80	-95	5,385	-1.76%	大賣/
2021/02/24	7	19.88	8	19.86	19.85	-1	5,295	-0.02%
2021/02/23	6	19.66	1	19.80	19.60	5	5,245	0.10%
2021/02/22	1	19.35	4	19.30	19.35	-3	5,155	-0.06%
2021/02/19	0	0.00	7	18.22	18.60	-7	5,124	-0.14%
2021/02/18	2	17.60	1	17.95	17.95	1	5,179	0.02%
2021/02/17	0	0.00	4	17.53	17.80	-4	5,167	-0.08%
2021/02/05	0	0.00	5	16.85	16.80	-5	5,140	-0.10%
2021/02/03	0	0.00	32	16.47	16.45	-32	5,134	-0.62%
2021/02/02	0	0.00	29	16.23	16.50	-29	5,195	-0.56%
2021/02/01	8	16.20	13	16.50	16.25	-5	5,236	-0.10%
2021/01/29	0	0.00	5	16.60	16.30	-5	5,331	-0.09%
2021/01/28	1	16.15	1	16.45	16.60	0	5,369	0.00%
2021/01/27	10	16.60	1	16.90	16.65	9	5,411	0.17%
2021/01/26	11	16.70	1	16.60	16.55	10	5,398	0.19%
2021/01/25	0	0.00	6	16.33	16.40	-6	5,405	-0.11%
2021/01/22	0	0.00	3	15.55	15.70	-3	5,671	-0.05%
2021/01/21	1	15.05	0	0.00	15.35	1	5,632	0.02%
2021/01/20	6	15.12	0	0.00	15.00	6	5,667	0.11%
2021/01/19	1	15.80	0	0.00	15.80	1	5,645	0.02%
2021/01/15	0	0.00	15	15.87	15.85	-15	5,632	-0.27%
2021/01/13	5	16.47	15	16.58	16.55	-10	5,651	-0.18%
2021/01/12	11	16.71	0	0.00	16.55	11	5,630	0.20%
2021/01/11	14	17.30	7	17.20	17.40	7	5,572	0.13%
2021/01/08	2	17.03	0	0.00	17.15	2	5,336	0.04%
2021/01/07	4	17.33	4	17.25	17.45	0	5,342	0.00%
2021/01/06	0	0.00	4	17.18	16.95	-4	5,376	-0.07%
2021/01/05	1	17.65	2	17.80	17.80	-1	5,361	-0.02%
2021/01/04	7	17.70	0	0.00	17.60	7	5,530	0.13%
2020/12/31	5	18.11	4	18.30	18.05	1	5,509	0.02%
2020/12/30	3	18.18	14	18.25	18.20	-11	5,522	-0.20%
2020/12/29	1	18.25	2	18.30	18.25	-1	5,541	-0.02%
2020/12/28	6	18.35	12	18.49	18.30	-6	5,519	-0.11%
2020/12/25	32	18.71	24	19.06	18.60	8	5,484	0.15%
2020/12/24	2	18.45	3	18.60	18.35	-1	5,368	-0.02%
2020/12/23	5	18.06	5	18.10	18.10	0	5,331	0.00%
2020/12/22	15	18.26	8	19.06	18.05	7	5,307	0.13%
2020/12/21	59	19.29	28	19.41	19.85	31	5,131	0.60%
2020/12/18	3	18.35	31	18.22	18.40	-28	4,845	-0.58%
2020/12/16	7	18.03	55	17.97	17.85	-48	4,871	-0.99%
2020/12/15	4	17.90	62	18.01	17.65	-58	4,869	-1.19%
2020/12/14	20	17.65	9	18.00	17.95	11	4,881	0.23%
2020/12/11	16	17.73	0	0.00	17.65	16	4,895	0.33%
2020/12/10	24	18.19	4	18.05	18.10	20	4,911	0.41%
2020/12/09	1	18.20	2	18.30	18.20	-1	4,915	-0.02%
2020/12/08	50	18.71	19	18.86	18.50	31	5,112	0.61%
2020/12/07	1	17.85	14	18.14	17.90	-13	5,023	-0.26%
2020/12/04	5	18.19	6	17.91	18.05	-1	5,248	-0.02%
2020/12/03	1	17.55	0	0.00	17.80	1	5,504	0.02%
2020/12/02	1	17.95	10	18.03	17.90	-9	5,786	-0.16%
2020/12/01	5	17.81	2	17.95	18.15	3	5,927	0.05%
2020/11/30	10	17.92	25	18.12	17.85	-15	5,822	-0.26%
2020/11/27	162	18.03	52	17.97	18.15	110	5,719	1.92%	大買/鉅額交易
2020/11/26	94	17.55	60	17.42	17.75	34	5,588	0.61%
2020/11/25	69	16.88	18	16.78	16.70	51	5,370	0.95%
2020/11/24	20	16.13	24	16.13	16.50	-4	5,153	-0.08%
2020/11/23	7	16.06	14	16.02	15.75	-7	5,057	-0.14%
2020/11/20	21	15.24	11	15.31	15.20	10	4,859	0.21%
2020/11/19	10	15.63	0	0.00	15.55	10	4,802	0.21%
2020/11/18	8	15.86	0	0.00	15.60	8	4,769	0.17%
2020/11/17	130	15.84	5	15.82	15.95	125	4,706	2.66%	大買/鉅額交易
2020/11/13	23	15.25	18	15.33	15.35	5	4,660	0.11%
2020/11/12	10	15.00	0	0.00	14.95	10	4,632	0.22%
2020/11/10	3	15.00	0	0.00	14.85	3	4,606	0.07%
2020/11/09	41	14.97	1	15.10	15.00	40	4,559	0.88%
2020/11/06	1	14.80	31	14.70	14.70	-30	4,522	-0.66%
2020/11/05	53	15.45	54	15.59	15.45	-1	4,429	-0.02%
2020/11/04	3	15.32	0	0.00	15.55	3	4,393	0.07%
2020/11/03	6	15.10	1	15.20	15.05	5	4,344	0.12%
2020/11/02	3	14.75	0	0.00	14.95	3	4,323	0.07%
2020/10/30	83	15.58	136	15.44	15.05	-53	4,272	-1.24%	大賣/
2020/10/29	1	14.95	2	14.95	15.00	-1	3,955	-0.03%
2020/10/27	0	0.00	3	15.10	14.95	-3	3,886	-0.08%
2020/10/26	0	0.00	2	14.85	14.90	-2	3,864	-0.05%
2020/10/22	2	15.05	21	15.15	14.95	-19	3,843	-0.49%
2020/10/21	2	15.00	5	15.00	15.05	-3	3,820	-0.08%
2020/10/14	1	14.90	1	15.10	14.85	0	3,703	0.00%
2020/10/13	2	14.85	0	0.00	14.85	2	3,651	0.05%
2020/10/12	124	14.89	127	15.03	15.30	-3	3,599	-0.08%	大買/大賣/
2020/10/08	20	14.60	0	0.00	14.50	20	3,480	0.57%
2020/10/07	7	14.62	1	14.45	14.65	6	3,453	0.17%
2020/10/06	0	0.00	40	14.35	14.70	-40	3,439	-1.16%
2020/10/05	13	13.75	3	13.97	14.20	10	3,407	0.29%
2020/09/29	3	13.57	0	0.00	13.45	3	3,409	0.09%
2020/09/28	0	0.00	4	13.85	13.90	-4	3,399	-0.12%
2020/09/25	43	13.78	2	13.83	13.50	41	3,390	1.21%
2020/09/24	3	13.90	14	13.71	13.40	-11	3,341	-0.33%
2020/09/23	2	14.43	0	0.00	14.45	2	3,264	0.06%
2020/09/22	4	14.41	22	14.48	14.45	-18	3,205	-0.56%
2020/09/21	2	15.10	0	0.00	14.80	2	3,138	0.06%
2020/09/18	0	0.00	3	15.15	15.05	-3	3,079	-0.10%
2020/09/16	3	15.00	0	0.00	14.90	3	3,003	0.10%
2020/09/15	2	15.05	1	15.00	15.00	1	2,968	0.03%
2020/09/14	8	14.93	2	14.95	15.10	6	2,907	0.21%
2020/09/11	99	16.11	22	15.65	15.20	77	2,834	2.72%
2020/09/10	25	15.73	16	15.78	15.85	9	2,568	0.35%
2020/09/09	14	15.53	8	15.68	15.60	6	2,419	0.25%
2020/09/08	33	15.18	14	15.19	15.05	19	2,123	0.89%
2020/09/07	11	15.06	30	15.07	15.10	-19	1,790	-1.06%
2020/09/04	3	13.92	10	14.02	13.75	-7	1,452	-0.48%
2020/09/03	1	13.10	0	0.00	13.15	1	1,266	0.08%
2020/09/02	3	13.22	0	0.00	13.20	3	1,249	0.24%
2020/09/01	16	13.09	0	0.00	13.35	16	1,218	1.31%
2020/08/31	1	13.05	1	13.20	12.80	0	1,152	0.00%
2020/08/27	1	12.60	1	12.80	12.40	0	1,088	0.00%
2020/08/26	0	0.00	1	12.30	12.45	-1	1,061	-0.09%
2020/08/21	4	11.93	0	0.00	12.00	4	1,022	0.39%
2020/08/19	52	12.79	0	0.00	12.50	52	949	5.48%
2020/08/17	0	0.00	1	12.00	12.05	-1	795	-0.13%
2020/08/10	0	0.00	1	12.20	12.20	-1	694	-0.14%
2020/08/07	1	12.00	0	0.00	11.90	1	687	0.15%
2020/07/22	0	0.00	1	11.55	11.50	-1	653	-0.15%
2020/07/21	1	11.55	0	0.00	11.60	1	648	0.15%
2020/07/20	1	11.50	0	0.00	11.55	1	641	0.16%
2020/07/15	122	11.81	17	11.95	11.80	105	619	16.96%	大買/鉅額交易
2020/07/14	1	11.25	1	11.20	11.25	0	549	0.00%
2020/07/13	0	0.00	3	11.27	11.35	-3	545	-0.55%
2020/07/10	1	11.00	0	0.00	11.00	1	524	0.19%
2020/07/08	1	11.10	50	10.98	10.95	-49	497	-9.85%
2020/07/03	50	10.36	0	0.00	10.30	50	453	11.03%
2020/06/30	0	0.00	1	10.70	10.70	-1	427	-0.23%
2020/06/29	1	10.55	0	0.00	10.55	1	425	0.23%
2020/06/24	0	0.00	5	10.75	10.75	-5	422	-1.18%
2020/06/16	0	0.00	7	10.60	10.60	-7	400	-1.75%
2020/06/11	0	0.00	8	10.51	10.40	-8	409	-1.95%
2020/06/10	1	10.40	9	10.38	10.40	-8	397	-2.01%
2020/05/28	3	10.00	0	0.00	10.05	3	433	0.69%
2020/05/22	5	10.00	0	0.00	9.98	5	437	1.14%
2020/05/15	0	0.00	0.1	9.96	10.00	-0.1	438	-0.03%
2020/05/14	1	10.05	13	10.06	10.00	-12	430	-2.79%
2020/05/12	1	10.60	0	0.00	10.45	1	409	0.24%
2020/05/08	7	10.70	0	0.00	10.75	7	397	1.76%
2020/05/05	14	10.50	5	10.55	10.60	9	375	2.40%
2020/04/29	0	0.00	1	10.35	10.40	-1	364	-0.27%
2020/04/23	1	10.05	0	0.00	10.10	1	365	0.27%
2020/04/21	0	0.00	2	9.93	9.92	-2	362	-0.55%
2020/04/06	7	9.25	0	0.00	9.29	7	332	2.11%
2020/03/30	2	9.16	0	0.00	9.17	2	336	0.60%
2020/03/26	0	0.00	0	9.02	9.06	0	334	0.00%
2020/03/19	0	0.00	1	7.97	7.84	-1	348	-0.29%
2020/03/17	1	8.80	0	0.00	8.80	1	329	0.30%
2020/03/11	0	0.00	1	10.35	10.20	-1	296	-0.34%
2020/03/10	10	10.30	11	10.30	10.30	-1	288	-0.35%
2020/03/06	2	10.03	10	9.98	10.00	-8	263	-3.04%
2020/02/26	2	10.20	0	0.00	10.20	2	254	0.79%
2020/01/02	0	0.00	2	11.10	11.10	-2	214	-0.93%
2019/12/24	1	10.80	0	0.00	10.85	1	220	0.45%
2019/12/18	1	11.00	0	0.00	11.00	1	271	0.37%
2019/12/17	5	11.10	1	11.20	11.10	4	285	1.40%
2019/12/16	0	0.00	1	11.10	11.10	-1	284	-0.35%
2019/12/10	0	0.00	5	10.80	10.75	-5	405	-1.23%
2019/11/21	0	0.00	2	10.60	10.60	-2	761	-0.26%
2019/11/15	0	0.00	20	10.55	10.55	-20	778	-2.57%
2019/11/13	0	0.00	1	10.50	10.55	-1	787	-0.13%
2019/10/15	21	10.50	1	10.50	10.50	20	812	2.46%
2019/10/02	3	10.60	0	0.00	10.60	3	801	0.37%
2019/09/26	1	10.80	0	0.00	10.85	1	781	0.13%
2019/09/20	1	11.15	1	11.35	11.30	0	723	0.00%
2019/09/17	3	11.45	1	11.55	11.45	2	687	0.29%
2019/09/12	1	11.00	3	11.13	11.20	-2	596	-0.34%
2019/09/11	1	10.75	0	0.00	10.75	1	560	0.18%
2019/09/10	5	10.80	0	0.00	10.80	5	550	0.91%
2019/09/09	1	10.95	0	0.00	10.85	1	540	0.19%
2019/09/04	3	11.12	2	11.23	10.95	1	475	0.21%
2019/09/03	0	0.00	11	11.35	11.35	-11	377	-2.91%
2019/08/26	0	0.00	1	10.20	10.15	-1	198	-0.50%
2019/08/23	101	10.15	101	10.15	10.15	0	195	0.00%	大買/大賣/
2019/08/21	10	10.05	0	0.00	10.05	10	185	5.38%
2019/08/15	3	10.10	0	0.00	10.05	3	178	1.68%
2019/08/14	4	10.05	0	0.00	10.05	4	149	2.67%
2019/07/29	0	0.00	2	9.82	9.82	-2	188	-1.06%
2019/07/19	0	0.00	24	9.83	9.87	-24	190	-12.62%
2019/06/26	2	10.15	0	0.00	10.15	2	194	1.03%
2019/06/13	0	0.00	15	10.00	10.00	-15	195	-7.66%
2019/06/12	0	0.00	20	10.00	10.00	-20	197	-10.13%
2019/05/30	0	0.00	35	10.10	10.10	-35	185	-18.90%
2019/05/28	0	0.00	1	10.20	10.20	-1	181	-0.55%
2019/05/21	1	10.05	0	0.00	10.10	1	179	0.56%
2019/04/10	0	0.00	3	9.76	9.75	-3	121	-2.46%
2019/02/22	0	0.00	5	9.80	9.82	-5	126	-3.95%
2019/02/19	0	0.00	25	9.79	9.80	-25	126	-19.74%
2019/02/14	0	9.79	0	0.00	9.80	0	128	0.00%
2019/01/17	0	0.00	90	9.48	9.48	-90	128	-70.25%
2019/01/09	0	0.00	70	9.50	9.51	-70	126	-55.41%
2018/12/14	0	0.00	5	9.60	9.61	-5	154	-3.23%
2018/12/12	0	0.00	5	9.63	9.66	-5	156	-3.20%
2018/11/19	1	9.32	0	0.00	9.38	1	142	0.70%
2018/10/19	0	0.00	1	9.22	9.27	-1	167	-0.60%
2018/10/05	0	0.00	20	10.00	10.00	-20	162	-12.33%
2018/09/14	0	0.00	12	10.25	10.25	-12	200	-5.99%
2018/09/13	0	0.00	10	10.20	10.20	-10	204	-4.89%
2018/09/12	0	0.00	28	10.10	10.10	-28	208	-13.41%
2018/09/11	0	0.00	15	10.10	10.15	-15	210	-7.13%
2018/09/10	0	0.00	35	10.10	10.10	-35	217	-16.12%
2018/08/20	0	0.00	6	10.20	10.10	-6	278	-2.15%
2018/08/14	0	0.00	25	10.25	10.35	-25	286	-8.71%
2018/07/30	0	0.00	16	10.60	10.65	-16	348	-4.59%
2018/07/17	10	10.55	0	0.00	10.50	10	405	2.47%
2018/07/05	5	10.80	0	0.00	10.70	5	569	0.88%
2018/07/04	0	0.00	11	11.10	11.15	-11	732	-1.50%
2018/06/27	0	0.00	1	11.30	11.30	-1	1,108	-0.09%
2018/06/26	0	0.00	2	11.20	11.30	-2	1,117	-0.18%
2018/06/21	0	0.00	14	11.25	11.20	-14	1,131	-1.24%
2018/06/15	5	11.30	0	0.00	11.25	5	1,134	0.44%
2018/06/01	0	0.00	5	11.20	11.30	-5	1,114	-0.45%
2018/05/30	3	11.05	0	0.00	11.00	3	1,113	0.27%
2018/05/24	3	11.20	0	0.00	11.20	3	1,136	0.26%
2018/05/23	2	11.15	0	0.00	11.15	2	1,170	0.17%
2018/05/18	0	0.00	50	11.20	11.15	-50	1,206	-4.14%
2018/05/09	0	0.00	2	11.60	11.50	-2	1,249	-0.16%
2018/04/30	0	0.00	9	11.50	11.50	-9	1,266	-0.71%
2018/04/25	3	11.60	0	0.00	11.70	3	1,305	0.23%
2018/04/17	1	11.80	1	11.80	11.80	0	2,004	0.00%
2018/04/11	1	12.15	0	0.00	12.30	1	2,203	0.05%
2018/04/10	0	0.00	5	13.69	12.40	-5	2,235	-0.22%
2018/04/09	12	13.09	21	13.11	13.45	-9	2,145	-0.42%
2018/04/02	5	12.45	5	12.58	12.35	0	2,081	0.00%
2018/03/29	0	0.00	8	11.50	11.50	-8	1,967	-0.41%
2018/03/28	4	11.53	0	0.00	11.50	4	1,966	0.20%
2018/03/05	0	0.00	3	11.60	11.55	-3	2,124	-0.14%
2018/03/01	0	0.00	2	11.65	11.65	-2	2,194	-0.09%
2018/02/23	100	11.35	0	0.00	11.45	100	2,169	4.61%
2018/02/08	3	10.70	0	0.00	10.80	3	2,096	0.14%
2018/02/07	2	10.95	0	0.00	10.80	2	2,094	0.10%
2018/02/06	22	10.80	10	10.95	10.70	12	2,090	0.57%
2018/02/01	18	11.40	0	0.00	11.40	18	2,073	0.87%
2018/01/31	5	11.30	0	0.00	11.35	5	2,070	0.24%
2018/01/29	0	0.00	2	11.60	11.60	-2	2,040	-0.10%
2018/01/25	5	11.80	0	0.00	11.80	5	2,038	0.25%
2018/01/23	24	11.85	0	0.00	11.90	24	2,027	1.18%
2018/01/22	0	0.00	2	11.60	11.75	-2	2,015	-0.10%
2018/01/18	2	11.90	0	0.00	11.85	2	1,985	0.10%
2018/01/17	9	12.38	0	0.00	12.35	9	1,942	0.46%
2018/01/16	5	12.50	0	0.00	12.50	5	1,563	0.32%
2018/01/15	4	12.50	1	12.50	12.75	3	1,526	0.20%
2018/01/12	0	0.00	10	12.43	12.50	-10	1,459	-0.69%
2018/01/11	0	0.00	11	12.53	12.20	-11	1,419	-0.77%
2018/01/10	16	11.98	3	12.05	12.05	13	1,253	1.04%
2018/01/09	70	11.71	0	0.00	11.70	70	1,162	6.02%
2018/01/08	3	11.85	50	11.70	11.70	-47	1,110	-4.23%
2018/01/04	2	11.85	0	0.00	11.70	2	1,010	0.20%
2018/01/02	1	11.60	138.7	11.51	11.50	-137.7	865	-15.92%	大賣/鉅額交易