燁輝 (2023)-華南永昌-高雄券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	99	15.12	99	15.04	14.95	0	2,158	0.00%
2024/12/02	61	15.15	61	15.25	15.25	0	2,089	0.00%
2024/11/29	103	15.20	103	15.20	15.20	0	2,079	0.00%	大買/大賣/
2024/11/28	45	15.22	45	15.30	15.35	0	2,075	0.00%
2024/11/27	18	15.25	18	15.30	15.30	0	2,065	0.00%
2024/11/25	0	0.00	21	15.50	15.50	-21	2,066	-1.02%
2024/11/21	37	15.20	33	15.30	15.30	4	2,052	0.19%
2024/11/20	25	15.20	25.1	15.30	15.30	-0.1	2,055	0.00%
2024/11/18	14	15.24	53	15.22	15.30	-39	2,072	-1.88%
2024/11/15	53	15.20	0	0.00	15.25	53	2,071	2.56%
2024/11/14	299	15.12	299	15.15	15.15	0	2,077	0.00%	大買/大賣/
2024/11/13	66	15.14	66	15.25	15.25	0	2,052	0.00%
2024/11/12	6	15.15	6	15.25	15.25	0	2,065	0.00%
2024/11/07	1	15.30	0	0.00	15.30	1	2,086	0.05%
2024/11/06	0	0.00	0.5	15.30	15.30	-0.5	2,065	-0.02%
2024/11/05	0	0.00	44.9	15.16	15.10	-44.9	2,054	-2.18%
2024/10/29	0	0.00	0	15.05	15.10	0	2,243	0.00%
2024/10/25	0	0.00	5.8	15.13	15.10	-5.8	2,208	-0.26%
2024/10/24	0.1	15.00	0	0.00	15.10	0.1	2,211	0.00%
2024/10/23	0	0.00	0.1	15.10	15.05	-0.1	2,204	0.00%
2024/10/22	0	0.00	1	15.20	15.15	-1	2,210	-0.05%
2024/10/18	0	0.00	4	15.40	15.35	-4	2,224	-0.18%
2024/10/16	5	15.15	1	15.70	15.15	4	2,181	0.18%
2024/10/11	0	0.00	1.1	15.20	15.20	-1.1	2,137	-0.05%
2024/10/08	1	16.05	0.4	16.00	15.90	0.7	2,105	0.03%
2024/10/07	65	16.68	65	16.47	16.45	0	2,066	0.00%
2024/10/04	144	16.55	144.1	16.48	16.45	-0.1	2,006	0.00%	大買/大賣/
2024/09/30	0	0.00	3	16.50	15.85	-3	1,900	-0.16%
2024/09/27	5	16.07	2	16.40	16.10	3	1,755	0.17%
2024/09/25	0	0.00	0.1	15.15	15.25	-0.1	1,530	-0.01%
2024/09/12	0	0.00	0.1	14.95	15.05	-0.1	1,854	0.00%
2024/09/09	0	0.00	0	14.70	15.00	0	1,832	0.00%
2024/09/06	0.1	14.70	0	0.00	14.85	0.1	1,813	0.00%
2024/09/04	0	0.00	0.5	14.50	14.50	-0.5	1,817	-0.03%
2024/08/27	0	0.00	1	15.25	15.20	-1	1,863	-0.05%
2024/08/26	0	0.00	3.1	15.30	15.35	-3.1	1,863	-0.17%
2024/08/22	1	15.00	0	0.00	15.10	1	1,875	0.05%
2024/08/19	0	0.00	0.3	14.90	14.95	-0.3	1,896	-0.01%
2024/08/14	0	0.00	0.3	15.28	15.05	-0.3	2,023	-0.01%
2024/08/08	0	0.00	1	14.70	15.00	-1	2,037	-0.05%
2024/08/06	5	13.60	5	14.18	14.35	0	2,000	0.00%
2024/08/05	6	13.78	0	0.00	14.00	6	1,929	0.31%
2024/08/02	0	0.00	0.5	15.10	15.20	-0.5	1,818	-0.03%
2024/07/30	1	15.05	0	0.00	15.15	1	1,815	0.06%
2024/07/29	1	15.15	0.1	15.15	15.20	1	1,812	0.05%
2024/07/26	5	15.07	10.5	15.10	15.20	-5.5	1,812	-0.30%
2024/07/18	26	15.65	1.1	15.69	15.55	24.9	1,820	1.37%
2024/07/09	0	0.00	2	15.45	15.45	-2	1,954	-0.10%
2024/07/08	0	0.00	1	15.75	15.65	-1	1,964	-0.05%
2024/07/05	0	0.00	1.1	15.71	15.70	-1.1	1,979	-0.05%
2024/07/04	1	15.80	5	15.80	15.75	-4	2,051	-0.19%
2024/07/03	1	15.55	1	15.60	15.60	0	2,234	0.00%
2024/06/28	0	0.00	2	15.45	15.40	-2	2,327	-0.09%
2024/06/27	0	15.50	10	15.50	15.35	-10	2,320	-0.43%
2024/06/26	1	15.65	0	0.00	15.65	1	2,309	0.04%
2024/06/25	0	0.00	12	15.60	15.55	-12	2,298	-0.52%
2024/06/24	0	0.00	1	15.75	15.70	-1	2,298	-0.04%
2024/06/21	5	16.07	2	16.20	16.20	3	2,275	0.13%
2024/06/20	0	0.00	16	15.84	15.85	-16	2,127	-0.75%
2024/06/19	1	15.25	0	0.00	15.25	1	2,029	0.05%
2024/06/18	0	0.00	1	15.20	15.20	-1	2,038	-0.05%
2024/06/17	0	0.00	0	15.35	15.30	0	2,056	0.00%
2024/06/12	0	15.20	0	0.00	15.15	0	2,091	0.00%
2024/06/11	0	0.00	1.5	15.22	15.15	-1.5	2,106	-0.07%
2024/06/03	0	0.00	2	15.65	15.60	-2	2,180	-0.09%
2024/05/31	0	0.00	4	15.53	15.90	-4	2,167	-0.18%
2024/05/28	0	0.00	4.7	15.58	15.60	-4.7	2,170	-0.22%
2024/05/27	0	15.40	0	0.00	15.35	0	2,176	0.00%
2024/05/24	0.1	15.40	0.1	15.35	15.40	0	2,188	0.00%
2024/05/23	5.1	15.44	3	15.50	15.35	2.1	2,196	0.09%
2024/05/22	0.2	15.95	0	0.00	15.80	0.2	2,218	0.01%
2024/05/21	0.3	16.10	0	0.00	15.95	0.3	2,218	0.01%
2024/05/20	1	16.40	7.3	16.33	16.25	-6.3	2,189	-0.29%
2024/05/17	0	0.00	1	16.15	16.20	-1	2,096	-0.05%
2024/05/16	0	0.00	30	16.07	16.10	-30	2,094	-1.43%
2024/05/15	2	15.65	3.2	15.70	15.70	-1.2	2,062	-0.06%
2024/05/13	30	15.41	0	0.00	15.40	30	2,072	1.45%
2024/05/07	2	15.48	1	15.35	15.45	1	2,099	0.05%
2024/05/06	0	0.00	0	15.50	15.55	0	2,093	0.00%
2024/04/30	0	0.00	0	15.45	15.40	0	2,080	0.00%
2024/04/29	0.1	15.50	0	0.00	15.60	0.1	2,080	0.00%
2024/04/22	0	0.00	2	15.40	15.25	-2	2,064	-0.10%
2024/04/19	0	0.00	5.3	15.20	15.25	-5.3	2,055	-0.26%
2024/04/18	3	15.65	0	0.00	15.60	3	2,026	0.15%
2024/04/16	0	0.00	1	15.15	15.15	-1	2,030	-0.05%
2024/04/15	0	0.00	1	15.65	15.40	-1	2,058	-0.05%
2024/04/12	0	0.00	3	15.53	15.50	-3	2,064	-0.15%
2024/04/09	38	16.49	32	16.64	16.65	6	2,022	0.30%
2024/04/08	0	0.00	28.3	15.60	15.65	-28.3	1,834	-1.55%
2024/04/03	21	15.42	1.3	15.45	15.30	19.7	1,824	1.08%
2024/03/28	0	0.00	0.2	15.40	15.25	-0.2	2,123	-0.01%
2024/03/27	0	0.00	0	15.25	15.30	0	2,168	0.00%
2024/03/21	0.1	15.25	0	0.00	15.35	0.1	3,687	0.00%
2024/03/20	0	0.00	2	15.10	15.15	-2	3,988	-0.05%
2024/03/19	3	15.15	0.2	15.15	15.25	2.8	3,986	0.07%
2024/03/15	0	0.00	3	15.00	15.00	-3	3,988	-0.08%
2024/03/14	0	0.00	2	15.30	15.25	-2	3,981	-0.05%
2024/03/13	0	0.00	0	15.05	15.15	0	3,977	0.00%
2024/03/12	0	0.00	2	15.20	15.25	-2	4,002	-0.05%
2024/03/11	0	0.00	15	15.22	15.20	-15	4,013	-0.37%
2024/03/07	1	15.40	0.1	15.25	15.35	0.9	4,008	0.02%
2024/03/06	2	15.38	0	0.00	15.30	2	4,013	0.05%
2024/03/04	0.3	15.22	1.1	15.30	15.30	-0.7	4,047	-0.02%
2024/02/27	0	0.00	1.2	15.25	15.30	-1.2	4,147	-0.03%
2024/02/26	0	15.60	10	15.48	15.40	-10	4,191	-0.24%
2024/02/23	0	0.00	2	15.50	15.40	-2	4,391	-0.05%
2024/02/21	1	15.85	0	0.00	15.90	1	4,509	0.02%
2024/02/19	0	0.00	2	16.00	16.00	-2	4,573	-0.04%
2024/02/16	1	15.75	0	0.00	15.75	1	4,579	0.02%
2024/02/15	1	15.40	0	0.00	15.45	1	4,560	0.02%
2024/02/05	4.4	15.17	0	0.00	15.25	4.4	4,552	0.10%
2024/02/01	2	15.55	0	0.00	15.50	2	4,522	0.04%
2024/01/30	1	15.55	0	0.00	15.50	1	4,510	0.02%
2024/01/26	1	15.75	0	0.00	15.75	1	4,510	0.02%
2024/01/24	2	16.10	0	0.00	15.80	2	4,506	0.04%
2024/01/23	0.1	15.95	0	0.00	15.95	0.1	4,510	0.00%
2024/01/16	0	0.00	0	15.95	15.80	0	4,510	0.00%
2024/01/12	0	0.00	5	16.35	16.30	-5	4,505	-0.11%
2024/01/11	0	0.00	10	16.55	16.40	-10	4,510	-0.22%
2024/01/10	0	0.00	9.5	16.90	16.70	-9.5	4,553	-0.21%
2024/01/09	0	0.00	3	17.27	17.10	-3	4,523	-0.07%
2024/01/08	0	0.00	1	17.90	17.80	-1	4,459	-0.02%
2024/01/05	0.1	17.85	20	17.85	18.05	-19.9	4,453	-0.45%
2024/01/04	1	17.85	0.2	17.85	17.80	0.8	4,435	0.02%
2024/01/02	2	17.88	0	0.00	17.95	2	4,399	0.05%
2023/12/28	1	17.65	5	17.75	17.75	-4	4,395	-0.09%
2023/12/27	10	18.05	3.1	18.09	17.95	6.9	4,334	0.16%
2023/12/26	1	18.20	3	18.20	18.15	-2	4,306	-0.05%
2023/12/25	49	18.27	42	18.69	18.05	7	4,275	0.16%
2023/12/22	30	18.10	5.1	18.10	18.20	24.9	4,060	0.61%
2023/12/21	50	18.55	71	18.45	18.45	-21	4,017	-0.52%
2023/12/20	13	18.06	7	17.99	18.05	6	3,882	0.15%
2023/12/19	10	18.04	27	17.81	18.00	-17	3,694	-0.46%
2023/12/18	196	18.92	169.1	18.39	18.20	27	3,404	0.79%	大買/大賣/
2023/12/15	3	18.20	14	18.59	18.60	-11	2,465	-0.45%
2023/12/14	0	0.00	3.1	16.96	16.95	-3.1	2,147	-0.14%
2023/12/08	0	0.00	1	17.00	16.95	-1	2,125	-0.05%
2023/12/07	0	0.00	1	17.15	16.95	-1	2,107	-0.05%
2023/12/05	1	17.15	1	17.25	17.25	0	2,070	0.00%
2023/12/04	0	0.00	9.2	17.10	17.15	-9.2	2,043	-0.45%
2023/12/01	0	0.00	3	16.92	16.95	-3	2,001	-0.15%
2023/11/30	0	0.00	1	16.60	16.60	-1	1,976	-0.05%
2023/11/29	1	16.70	0	0.00	16.65	1	1,977	0.05%
2023/11/28	10	17.00	13	17.16	17.00	-3	1,952	-0.15%
2023/11/24	3.2	17.02	1	17.05	17.00	2.2	1,883	0.12%
2023/11/22	46	16.74	42.2	16.85	16.65	3.8	1,755	0.22%
2023/11/21	6	16.58	6	16.48	16.55	0	1,556	0.00%
2023/11/16	85.1	15.85	31	15.90	15.95	54.1	1,392	3.88%
2023/11/15	0	0.00	5.2	15.64	15.65	-5.2	1,336	-0.39%
2023/11/13	0	0.00	0.1	15.25	15.30	-0.1	1,362	-0.01%
2023/11/09	0	0.00	0	15.35	15.30	0	1,419	0.00%
2023/11/08	0	0.00	1	15.35	15.35	-1	1,459	-0.07%
2023/10/31	0	0.00	10	15.50	15.45	-10	1,625	-0.62%
2023/10/30	0	0.00	0	15.40	15.45	0	1,726	0.00%
2023/10/25	20	15.45	0	0.00	15.45	20	1,768	1.13%
2023/10/24	0	0.00	10	15.30	15.40	-10	1,780	-0.56%
2023/10/23	0	0.00	2	15.30	15.25	-2	1,791	-0.11%
2023/10/20	1	15.15	0	0.00	15.15	1	1,813	0.06%
2023/10/19	0	0.00	10	15.15	15.15	-10	1,833	-0.55%
2023/10/17	0	0.00	0.3	15.15	15.15	-0.3	1,781	-0.01%
2023/10/06	1	15.20	0	0.00	15.30	1	1,857	0.05%
2023/09/25	0	15.30	0	0.00	15.30	0	1,938	0.00%
2023/09/22	0	15.25	0	0.00	15.30	0	1,950	0.00%
2023/09/20	0	0.00	2	15.55	15.45	-2	1,962	-0.10%
2023/09/18	0	0.00	6	15.60	15.50	-6	2,077	-0.29%
2023/09/15	2	15.45	0	0.00	15.45	2	2,065	0.10%
2023/09/13	0	0.00	5	15.20	15.25	-5	2,067	-0.24%
2023/09/12	0.1	15.15	0.1	15.15	15.25	0.1	2,117	0.00%
2023/09/08	1	15.10	0	0.00	15.15	1	2,136	0.05%
2023/09/07	2	15.20	0	0.00	15.15	2	2,149	0.09%
2023/09/05	14	15.30	9	15.45	15.30	5	2,157	0.23%
2023/08/31	2.1	15.05	10.4	15.05	15.15	-8.3	2,143	-0.39%
2023/08/30	1	15.10	0	0.00	15.05	1	2,186	0.05%
2023/08/28	0	0.00	0.1	15.10	15.10	-0.1	2,224	0.00%
2023/08/25	0	0.00	10	15.15	15.05	-10	2,240	-0.45%
2023/08/24	1	14.95	0	0.00	15.05	1	2,239	0.04%
2023/08/22	0.3	15.10	1	15.10	15.10	-0.7	2,247	-0.03%
2023/08/21	0	0.00	7.2	15.15	15.15	-7.2	2,267	-0.32%
2023/08/16	3	15.20	12	15.14	15.20	-9	2,235	-0.40%
2023/08/15	15	15.00	0	0.00	15.00	15	2,214	0.68%
2023/08/14	1	14.70	6	14.40	14.40	-5	2,196	-0.23%
2023/08/11	0	0.00	8	15.00	15.00	-8	2,198	-0.36%
2023/08/09	3	15.40	0	0.00	15.25	3	2,201	0.14%
2023/08/08	14	15.55	0	0.00	15.60	14	2,207	0.63%
2023/08/07	1	15.55	0	0.00	15.60	1	2,214	0.05%
2023/08/04	10	15.55	0	0.00	15.85	10	2,195	0.46%
2023/08/02	1	15.50	5	15.80	15.40	-4	2,179	-0.18%
2023/08/01	1	15.20	0	0.00	15.20	1	2,079	0.05%
2023/07/31	0.1	15.10	1	15.20	14.95	-0.9	2,089	-0.04%
2023/07/27	0	0.00	13	15.15	15.15	-13	2,078	-0.63%
2023/07/26	10	15.05	2.2	15.01	15.00	7.8	2,081	0.37%
2023/07/25	0	0.00	5	15.10	15.10	-5	2,062	-0.24%
2023/07/24	1	15.05	22	15.06	15.10	-21	2,024	-1.04%
2023/07/21	1	14.95	0	0.00	15.00	1	2,018	0.05%
2023/07/19	3	14.90	0	0.00	14.95	3	2,023	0.15%
2023/07/18	0.1	15.00	0	0.00	15.05	0.1	2,013	0.00%
2023/07/17	0	0.00	1	15.10	15.10	-1	2,002	-0.05%
2023/07/13	2	14.90	0	0.00	15.00	2	1,993	0.10%
2023/07/12	0	15.15	4	15.05	15.05	-4	1,954	-0.20%
2023/07/11	1	15.20	0	0.00	15.15	1	1,974	0.05%
2023/07/10	6	15.41	0	0.00	15.25	6	2,027	0.30%
2023/07/07	2	15.53	0	0.00	15.60	2	2,028	0.10%
2023/07/06	2	15.70	0	0.00	15.80	2	2,001	0.10%
2023/07/05	2	15.80	5	15.95	15.85	-3	1,977	-0.15%
2023/07/03	20	15.70	0	0.00	15.80	20	1,940	1.03%
2023/06/30	0	0.00	2	15.75	15.70	-2	1,926	-0.10%
2023/06/29	0	0.00	1.1	15.89	15.70	-1.1	1,926	-0.05%
2023/06/28	0.1	15.65	0	0.00	15.70	0.1	1,918	0.00%
2023/06/26	5	15.90	41	15.92	15.80	-36	1,899	-1.90%
2023/06/21	10	15.48	0	0.00	15.50	10	1,833	0.55%
2023/06/20	1	15.50	0	0.00	15.50	1	1,834	0.05%
2023/06/19	1	15.40	10	15.55	15.55	-9	1,833	-0.49%
2023/06/16	9	15.45	10	15.45	15.45	-1	1,825	-0.05%
2023/06/15	5.1	15.30	0	0.00	15.35	5.1	1,778	0.28%
2023/06/14	2	15.35	0	0.00	15.30	2	1,784	0.11%
2023/06/13	2	15.25	0	0.00	15.35	2	1,833	0.11%
2023/06/12	6	15.40	0	0.00	15.35	6	1,829	0.33%
2023/06/08	5	15.55	0	0.00	15.45	5	1,864	0.27%
2023/06/07	10	15.62	0	0.00	15.60	10	1,921	0.52%
2023/06/06	0.1	15.60	0	0.00	15.60	0.1	1,936	0.01%
2023/06/05	50	15.65	0	0.00	15.60	50	1,950	2.56%
2023/06/02	0	0.00	1	15.25	15.30	-1	1,950	-0.05%
2023/06/01	1	15.30	0	0.00	15.30	1	1,938	0.05%
2023/05/22	0	0.00	0.3	15.40	15.45	-0.3	2,119	-0.01%
2023/05/17	0	0.00	2	15.40	15.50	-2	2,130	-0.09%
2023/05/16	0	0.00	0.1	15.25	15.25	-0.1	2,101	0.00%
2023/05/15	2	15.20	0	15.25	15.20	2	2,117	0.09%
2023/05/09	3	15.30	21	15.20	15.25	-18	2,151	-0.84%
2023/05/05	0	0.00	10	15.05	15.20	-10	2,182	-0.46%
2023/05/04	8	14.89	0	0.00	14.85	8	2,257	0.35%
2023/05/03	7	15.13	8	15.05	15.00	-1	2,395	-0.04%
2023/05/02	4	15.20	0	0.00	15.35	4	2,560	0.16%
2023/04/27	2	15.15	0	0.00	15.05	2	2,683	0.07%
2023/04/25	9	15.01	0	0.00	14.85	9	2,700	0.33%
2023/04/24	2	15.35	1.1	15.40	15.30	1	2,737	0.03%
2023/04/21	3	15.52	0	0.00	15.40	3	2,750	0.11%
2023/04/19	1	15.75	0	0.00	15.75	1	2,791	0.04%
2023/04/18	4	15.84	6	15.83	15.80	-2	2,797	-0.07%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/14	25	16.19	0	0.00	16.10	25	2,800	0.89%
2023/04/12	3	15.90	0	0.00	15.85	3	2,835	0.11%
2023/04/07	2	15.55	0	15.55	15.60	2	2,970	0.07%
2023/03/30	4	15.58	2	15.58	15.55	2	3,303	0.06%
2023/03/24	11.9	15.56	30	15.65	15.60	-18.1	4,264	-0.42%
2023/03/22	1	15.80	0	0.00	15.70	1	4,825	0.02%
2023/03/20	1	15.70	0	0.00	15.70	1	5,168	0.02%
2023/03/16	4	15.63	0	0.00	15.50	4	5,157	0.08%
2023/03/15	9	16.12	0	0.00	16.10	9	5,115	0.18%
2023/03/14	36	16.29	6	16.25	16.20	30	5,123	0.59%
2023/03/13	1	16.10	0	0.00	16.40	1	5,144	0.02%
2023/03/10	6	16.52	0	0.00	16.50	6	5,118	0.12%
2023/03/08	11	17.25	1	17.25	17.25	10	5,078	0.20%
2023/03/07	40.2	17.32	0	17.40	17.30	40.2	5,081	0.79%
2023/03/03	1	17.05	0	0.00	17.15	1	5,044	0.02%
2023/03/02	0	0.00	10	17.00	17.10	-10	5,038	-0.20%
2023/02/24	20	17.33	0	0.00	17.30	20	4,980	0.40%
2023/02/23	9	17.62	6	17.50	17.45	3	4,959	0.06%
2023/02/22	1.4	17.16	0	0.00	17.20	1.4	4,889	0.03%
2023/02/15	0	0.00	0.1	16.80	16.60	-0.1	5,059	0.00%
2023/02/13	4	16.55	4	16.80	16.75	0	5,097	0.00%
2023/02/10	10	16.83	0	0.00	16.75	10	5,104	0.20%
2023/02/07	0	0.00	2	17.20	17.25	-2	5,071	-0.04%
2023/02/06	0	0.00	20	17.19	17.20	-20	5,059	-0.40%
2023/02/02	0	0.00	0.3	17.18	17.35	-0.3	5,004	-0.01%
2023/02/01	20	17.40	1	17.40	17.15	19	4,912	0.39%
2023/01/31	0	0.00	10	16.99	17.10	-10	4,780	-0.21%
2023/01/30	5	16.75	3	16.68	16.75	2	4,630	0.04%
2023/01/17	10	15.95	0	0.00	16.05	10	4,522	0.22%
2023/01/13	3	15.95	1	16.00	15.95	2	4,530	0.04%
2023/01/12	1	16.00	1	16.25	16.00	0	4,599	0.00%
2023/01/05	0	16.00	0	0.00	15.95	0	4,683	0.00%
2023/01/04	2	16.00	0	0.00	15.95	2	4,687	0.04%
2023/01/03	0	0.00	3	16.15	16.05	-3	4,699	-0.06%
2022/12/30	0.2	16.15	0	0.00	16.00	0.2	4,680	0.00%
2022/12/28	6	16.25	2	16.55	16.05	4	4,555	0.09%
2022/12/27	0	0.00	2	16.45	16.35	-2	4,529	-0.04%
2022/12/26	2	16.45	0	0.00	16.45	2	4,507	0.04%
2022/12/23	2	16.75	2	16.83	16.80	0	4,478	0.00%
2022/12/22	0	0.00	5	17.25	16.90	-5	4,441	-0.11%
2022/12/21	59	16.91	90	16.96	16.80	-31	4,277	-0.72%
2022/12/20	5	16.20	17	16.05	16.00	-12	3,727	-0.32%
2022/12/19	0	0.00	4.1	15.84	15.80	-4.1	3,613	-0.11%
2022/12/16	16	16.38	3	16.25	16.20	13	3,543	0.37%
2022/12/15	19.9	16.51	2	16.25	16.35	17.9	3,456	0.52%
2022/12/14	3	15.98	3	16.02	15.85	0	3,164	0.00%
2022/12/13	5	15.89	7	16.04	15.80	-2	2,958	-0.07%
2022/12/12	0	15.10	1	15.15	15.15	-1	2,661	-0.04%
2022/12/09	0	0.00	1	15.10	15.15	-1	2,686	-0.04%
2022/12/06	0	15.15	2	15.15	15.00	-2	2,697	-0.07%
2022/12/05	15	15.35	2	15.40	15.35	13	2,712	0.48%
2022/12/02	0	0.00	1	15.25	15.25	-1	2,735	-0.04%
2022/12/01	0	0.00	1	15.20	15.20	-1	2,825	-0.04%
2022/11/30	2	15.15	0	0.00	15.15	2	2,822	0.07%
2022/11/29	0	0.00	1	15.10	15.20	-1	2,863	-0.03%
2022/11/28	1	14.90	0	0.00	15.00	1	2,904	0.03%
2022/11/24	0	0.00	1	15.05	15.00	-1	2,905	-0.03%
2022/11/23	0	0.00	4	14.99	15.05	-4	2,932	-0.14%
2022/11/22	2	15.05	0	0.00	14.95	2	2,986	0.07%
2022/11/21	1	15.00	0	0.00	14.90	1	3,025	0.03%
2022/11/16	0	0.00	5	15.10	15.15	-5	3,076	-0.16%
2022/11/15	2	15.30	5	15.31	15.30	-3	3,064	-0.10%
2022/11/14	9	15.02	26.3	15.06	15.15	-17.3	3,021	-0.57%
2022/11/11	0	0.00	9.2	14.63	14.70	-9.2	2,979	-0.31%
2022/11/09	1	14.70	0	0.00	14.60	1	3,077	0.03%
2022/11/08	0	0.00	1	14.85	14.65	-1	3,168	-0.03%
2022/11/04	0.3	14.50	0	0.00	14.50	0.3	3,308	0.01%
2022/11/03	0	0.00	1	14.40	14.40	-1	3,312	-0.03%
2022/11/02	0	0.00	13	14.51	14.40	-13	3,345	-0.39%
2022/11/01	0	14.25	0	0.00	14.35	0	3,390	0.00%
2022/10/31	1	14.25	0	0.00	14.30	1	3,434	0.03%
2022/10/28	10	14.20	0	0.00	14.30	10	3,476	0.29%
2022/10/27	0	0.00	6.1	14.54	14.50	-6.1	3,560	-0.17%
2022/10/26	0	0.00	13	14.30	14.40	-13	3,731	-0.35%
2022/10/25	0	0.00	1	14.35	14.35	-1	4,019	-0.02%
2022/10/24	9	14.45	9	14.50	14.30	0	4,025	0.00%
2022/10/20	0.1	14.05	4.1	14.37	14.65	-4	4,029	-0.10%
2022/10/19	3.1	14.30	6	14.41	14.40	-2.9	3,973	-0.07%
2022/10/18	5	14.25	8	14.33	14.35	-3	3,996	-0.08%
2022/10/17	2	13.15	4.1	13.35	13.55	-2.1	3,914	-0.05%
2022/10/14	1	13.60	2	13.70	13.60	-1	3,910	-0.03%
2022/10/13	1	13.20	1.1	13.68	13.30	-0.1	3,933	0.00%
2022/10/11	0	13.90	4	13.90	13.95	-4	3,972	-0.10%
2022/10/07	0.3	14.10	0.1	14.15	14.15	0.2	3,970	0.00%
2022/10/06	1.5	14.08	3	14.10	14.10	-1.5	3,993	-0.04%
2022/10/05	6	14.08	7	14.13	14.15	-1	4,028	-0.02%
2022/10/04	3	14.00	1	14.10	14.10	2	4,085	0.05%
2022/10/03	3	13.60	3	13.45	13.75	0	4,100	0.00%
2022/09/30	1	13.15	5	13.35	13.45	-4	4,132	-0.10%
2022/09/29	1	13.35	6	13.43	13.50	-5	4,158	-0.12%
2022/09/28	0	13.35	0	0.00	13.15	0	4,181	0.00%
2022/09/27	0	0.00	10	13.45	13.70	-10	4,172	-0.24%
2022/09/26	1.2	13.41	5	13.45	13.45	-3.8	4,192	-0.09%
2022/09/23	2	14.20	6	14.13	14.00	-4	4,202	-0.10%
2022/09/22	0	0.00	6	14.22	14.25	-6	4,264	-0.14%
2022/09/21	8	14.30	0	0.00	14.45	8	4,263	0.19%
2022/09/20	6	14.41	0	0.00	14.60	6	4,258	0.14%
2022/09/19	7.1	14.76	0	0.00	14.60	7.1	4,244	0.17%
2022/09/16	2	14.75	0	0.00	14.90	2	4,243	0.05%
2022/09/15	0	0.00	9	14.90	14.90	-9	4,311	-0.21%
2022/09/14	0	14.85	1	14.85	14.85	-1	4,343	-0.02%
2022/09/13	0	15.20	1	15.15	15.10	-1	4,419	-0.02%
2022/09/12	5	15.45	1	15.25	15.25	4	4,546	0.09%
2022/09/08	3	15.05	1	15.10	15.05	2	4,581	0.04%
2022/09/07	8	15.00	2	15.20	14.70	6	4,579	0.13%
2022/09/06	2	14.70	1	15.00	14.95	1	4,525	0.02%
2022/09/05	2.1	14.65	0	14.80	14.90	2	4,560	0.04%
2022/09/02	2	15.18	0	0.00	15.00	2	4,560	0.04%
2022/09/01	2	15.35	0	0.00	15.30	2	4,514	0.04%
2022/08/30	2	15.70	1	15.65	15.65	1	4,489	0.02%
2022/08/29	0	16.00	4	16.00	15.95	-4	4,477	-0.09%
2022/08/26	0.1	16.45	1	16.55	16.45	-0.9	4,451	-0.02%
2022/08/25	1.1	16.40	0	0.00	16.40	1.1	4,427	0.03%
2022/08/23	1	16.15	1	16.05	16.20	0	4,402	0.00%
2022/08/22	1	16.20	1	16.20	16.20	0	4,411	0.00%
2022/08/19	0	0.00	3	16.35	16.35	-3	4,410	-0.07%
2022/08/18	7	16.31	5	16.43	16.30	2	4,382	0.05%
2022/08/17	4.2	16.56	11.1	16.32	16.25	-6.9	4,338	-0.16%
2022/08/16	5	16.05	4	16.25	16.05	1	4,264	0.02%
2022/08/15	1	15.95	2	16.25	16.20	-1	4,234	-0.02%
2022/08/12	5.1	16.06	0	0.00	15.80	5.1	4,157	0.12%
2022/08/11	1.1	15.65	1.1	15.65	15.65	0	4,007	0.00%
2022/08/10	0.1	15.60	0.1	15.50	15.45	0.1	4,028	0.00%
2022/08/09	25	15.42	0	0.00	15.45	25	4,039	0.62%
2022/08/08	7	15.79	1.1	15.90	15.90	5.9	4,040	0.15%
2022/08/05	1.1	15.76	51	16.00	15.90	-50	4,054	-1.23%
2022/08/04	3.1	15.60	1	15.60	15.65	2.1	4,105	0.05%
2022/08/03	12	16.23	1	16.00	16.00	11	4,092	0.27%
2022/08/02	3	17.03	0	0.00	16.60	3	4,065	0.07%
2022/08/01	12	17.10	6	17.23	17.40	6	4,002	0.15%
2022/07/29	1	16.10	20	16.30	16.30	-19	3,794	-0.50%
2022/07/28	1	16.10	2	15.98	15.95	-1	3,825	-0.03%
2022/07/27	2.1	16.15	0	0.00	16.10	2.1	3,838	0.05%
2022/07/25	10	16.44	5	16.75	16.65	5	3,879	0.13%
2022/07/21	0	16.05	5	15.92	16.15	-5	3,948	-0.13%
2022/07/20	4	16.23	0	0.00	16.05	4	4,075	0.10%
2022/07/19	31	15.98	1	16.15	16.15	30	4,174	0.72%
2022/07/18	1	15.50	7	15.71	15.80	-6	4,211	-0.14%
2022/07/14	1	15.65	0	0.00	15.65	1	4,409	0.02%
2022/07/13	2.1	15.50	0	0.00	15.60	2.1	4,489	0.05%
2022/07/11	2	16.40	19	16.36	16.40	-17	4,880	-0.35%
2022/07/08	3	16.50	7	16.51	16.55	-4	5,310	-0.08%
2022/07/06	0	16.00	2	16.10	16.10	-2	6,115	-0.03%
2022/07/05	0	16.50	0	0.00	16.55	0	6,254	0.00%
2022/07/04	10	16.15	4	16.25	16.25	6	6,338	0.09%
2022/07/01	0	16.35	0	0.00	16.10	0	6,652	0.00%
2022/06/30	31	16.63	33.3	16.85	16.60	-2.3	6,649	-0.03%
2022/06/29	1.1	17.20	0	0.00	17.25	1.1	6,698	0.02%
2022/06/28	0	0.00	1	17.45	17.60	-1	6,727	-0.01%
2022/06/27	2	17.73	0	0.00	17.80	2	6,783	0.03%
2022/06/24	1	17.30	0	0.00	17.30	1	6,824	0.01%
2022/06/23	1	16.70	1	16.95	16.85	0	6,912	0.00%
2022/06/22	2	17.30	0.3	17.20	17.15	1.7	6,949	0.02%
2022/06/21	11	17.84	13	17.60	17.85	-2	7,041	-0.03%
2022/06/20	7	17.56	10	17.52	16.80	-3	7,116	-0.04%
2022/06/17	9	18.19	8	18.45	18.15	1	7,303	0.01%
2022/06/16	1	18.85	0	0.00	18.50	1	7,832	0.01%
2022/06/15	0	0.00	2.2	19.61	19.25	-2.2	7,890	-0.03%
2022/06/14	4	18.99	2	19.03	19.10	2	8,097	0.02%
2022/06/13	0.2	19.47	1	19.45	19.40	-0.9	8,212	-0.01%
2022/06/10	0.1	20.35	0	0.00	20.25	0.1	8,440	0.00%
2022/06/08	0	20.60	0	0.00	20.50	0	9,129	0.00%
2022/06/02	2	20.25	0.2	20.25	20.20	1.8	9,997	0.02%
2022/06/01	1	20.30	10	20.40	20.50	-9	10,340	-0.09%
2022/05/31	1	20.45	0	0.00	20.50	1	10,492	0.01%
2022/05/30	3	20.73	1	20.70	20.70	2	10,632	0.02%
2022/05/27	0	0.00	1	20.50	20.50	-1	10,830	-0.01%
2022/05/26	8	20.26	0	0.00	20.20	8	11,107	0.07%
2022/05/25	0	20.15	1	20.15	20.30	-1	11,266	-0.01%
2022/05/24	0	20.20	0	0.00	20.10	0	11,378	0.00%
2022/05/23	2.2	20.40	1	20.40	20.35	1.2	11,506	0.01%
2022/05/20	4	20.40	4	20.43	20.35	0	11,790	0.00%
2022/05/19	5	20.05	3.1	19.71	20.10	1.9	12,388	0.02%
2022/05/18	3	20.05	14.1	20.13	20.40	-11.1	12,400	-0.09%
2022/05/17	3	19.95	6	19.98	19.90	-3	12,412	-0.02%
2022/05/16	2	19.75	1	19.70	19.70	1	12,439	0.01%
2022/05/13	4.1	19.33	11	19.56	19.50	-6.9	12,431	-0.06%
2022/05/12	3.1	19.19	5	19.55	18.85	-1.9	12,406	-0.02%
2022/05/11	2	19.70	1	19.90	19.55	1	12,389	0.01%
2022/05/10	5.1	19.86	1	19.85	19.90	4.1	12,463	0.03%
2022/05/09	7	19.77	0	0.00	19.65	7	12,500	0.06%
2022/05/06	2	20.70	1	20.50	20.40	1	12,471	0.01%
2022/05/05	1	21.45	0	0.00	21.25	1	12,526	0.01%
2022/05/04	10	21.30	0	0.00	21.10	10	12,559	0.08%
2022/05/03	5	20.90	10	21.05	21.25	-5	12,659	-0.04%
2022/04/29	7	21.42	0	0.00	21.35	7	12,721	0.06%
2022/04/28	6	21.37	0	0.00	21.40	6	12,776	0.05%
2022/04/27	4	21.00	19	20.87	21.15	-15	12,812	-0.12%
2022/04/26	15.1	21.85	1	21.75	21.65	14.1	12,748	0.11%
2022/04/25	66	22.34	15	22.33	22.30	51	12,679	0.40%
2022/04/22	17	23.75	1	23.70	23.40	16	12,595	0.13%
2022/04/21	5	23.49	112	23.76	23.45	-107	12,640	-0.85%	大賣/鉅額交易
2022/04/20	16	24.25	30	24.30	23.70	-14	12,743	-0.11%
2022/04/19	2	24.20	0	0.00	24.15	2	12,708	0.02%
2022/04/18	13	24.45	1	24.60	24.15	12	12,698	0.09%
2022/04/15	28.3	25.87	7	25.54	25.50	21.3	12,581	0.17%
2022/04/14	17	25.64	12.2	25.83	25.70	4.8	12,459	0.04%
2022/04/13	115	26.14	25.2	25.78	26.20	89.8	12,085	0.74%	大買/
2022/04/12	33.1	24.90	5	24.98	24.85	28.1	11,383	0.25%
2022/04/11	1.2	24.90	0	24.90	24.85	1.2	11,297	0.01%
2022/04/08	3	24.33	6	24.57	24.85	-3	11,168	-0.03%
2022/04/07	67.1	24.60	40	24.70	24.05	27.1	11,091	0.24%
2022/04/06	11.1	24.44	2	24.45	24.40	9.1	10,787	0.08%
2022/04/01	0	0.00	78	24.89	24.85	-78	10,767	-0.72%
2022/03/30	71	24.58	4	24.50	24.55	67	10,805	0.62%
2022/03/29	8	24.51	0	0.00	24.40	8	10,852	0.07%
2022/03/28	5	24.59	20	24.75	24.85	-15	11,003	-0.14%
2022/03/25	5	25.19	8.5	25.30	25.35	-3.5	11,180	-0.03%
2022/03/24	31	25.16	7	25.25	25.10	24	11,456	0.21%
2022/03/23	11	25.14	0	0.00	25.25	11	11,650	0.09%
2022/03/22	13	25.43	27	25.53	25.40	-14	11,568	-0.12%
2022/03/21	14.1	25.38	17	25.65	25.40	-2.9	11,354	-0.03%
2022/03/18	4	25.00	16	25.23	24.95	-12	10,931	-0.11%
2022/03/17	5	24.95	9	24.95	24.95	-4	11,058	-0.04%
2022/03/16	9	24.56	7	24.46	24.15	2	10,939	0.02%
2022/03/15	22	24.70	15	24.75	24.50	7	10,857	0.06%
2022/03/14	7	25.33	9	25.44	25.40	-2	10,860	-0.02%
2022/03/11	1	24.55	26	24.92	25.10	-25	10,681	-0.23%
2022/03/10	3	23.37	13	23.60	24.00	-10	10,407	-0.10%
2022/03/09	21	23.30	37	23.23	23.35	-16	10,396	-0.15%
2022/03/08	100	24.94	260	24.53	23.25	-160	10,412	-1.54%	大賣/鉅額交易
2022/03/07	199	25.09	46	25.10	25.00	153	9,865	1.55%	大買/鉅額交易
2022/03/04	1	24.80	1	25.00	24.90	0	9,645	0.00%
2022/03/03	2	25.10	25	24.87	25.05	-23	9,591	-0.24%
2022/03/02	5	24.84	115	24.80	24.70	-110	9,623	-1.14%	大賣/鉅額交易
2022/03/01	20	25.00	9	25.09	24.60	11	9,828	0.11%
2022/02/25	106	24.14	1.3	24.16	24.00	104.7	10,243	1.02%	大買/鉅額交易
2022/02/24	4	23.49	8	23.26	23.25	-4	10,445	-0.04%
2022/02/23	10	24.21	1	24.40	24.25	9	10,462	0.09%
2022/02/22	7	23.86	4	23.85	23.85	3	10,545	0.03%
2022/02/21	16	24.92	28	25.13	24.90	-12	10,367	-0.12%
2022/02/18	4	23.70	2	23.80	23.80	2	9,909	0.02%
2022/02/16	4	23.55	5	23.45	23.55	-1	10,371	-0.01%
2022/02/14	0.1	23.30	8	23.17	23.35	-7.9	11,581	-0.07%
2022/02/11	22	23.84	1	23.80	23.80	21	11,725	0.18%
2022/02/10	7	23.66	7	23.84	23.80	0	12,069	0.00%
2022/02/09	13	23.38	4	23.43	23.50	9	12,812	0.07%
2022/02/08	1	23.00	3	23.07	23.20	-2	12,835	-0.02%
2022/02/07	16	22.22	9	22.72	22.90	7	12,956	0.05%
2022/01/26	2	21.55	0	0.00	21.50	2	13,038	0.02%
2022/01/25	5	21.41	0	0.00	21.10	5	13,177	0.04%
2022/01/21	2	22.60	1	23.25	22.40	1	13,322	0.01%
2022/01/20	2.1	22.84	11	22.89	22.95	-8.9	13,369	-0.07%
2022/01/19	12	22.48	0	0.00	22.40	12	13,390	0.09%
2022/01/18	8.1	22.95	0	0.00	22.65	8.1	13,536	0.06%
2022/01/17	8.1	22.65	1	22.50	22.80	7.1	13,735	0.05%
2022/01/14	12	23.02	10	22.68	22.75	2	14,336	0.01%
2022/01/13	16	23.35	6	23.09	23.35	10	14,550	0.07%
2022/01/12	5	22.75	1	22.60	22.55	4	14,550	0.03%
2022/01/11	0	0.00	3	23.00	22.85	-3	14,562	-0.02%
2022/01/10	23	23.36	3	23.18	23.10	20	14,750	0.14%
2022/01/07	22	23.52	0.2	23.65	23.50	21.8	14,865	0.15%
2022/01/06	14	24.04	2	24.15	24.00	12	14,961	0.08%
2022/01/05	5	24.35	0	0.00	24.35	5	15,153	0.03%
2022/01/04	2.1	24.50	4	24.60	24.55	-1.9	15,404	-0.01%
2022/01/03	3	24.85	2	24.90	24.80	1	15,625	0.01%
2021/12/30	1	25.45	1	25.30	25.30	0	15,883	0.00%
2021/12/29	0.2	25.30	10	25.25	25.30	-9.8	16,057	-0.06%
2021/12/28	1	25.10	1	25.05	25.05	0	16,410	0.00%
2021/12/27	4	25.10	0	0.00	25.15	4	16,882	0.02%
2021/12/24	4.2	25.65	11	25.58	25.40	-6.8	17,204	-0.04%
2021/12/23	1.2	25.63	1	25.70	25.75	0.2	17,581	0.00%
2021/12/22	25	25.80	8	25.86	25.70	17	17,728	0.10%
2021/12/21	3	25.45	16	25.44	25.70	-13	17,674	-0.07%
2021/12/20	2	25.25	35	25.68	25.50	-33	17,575	-0.19%
2021/12/17	12	24.88	20	24.98	24.90	-8	17,442	-0.05%
2021/12/16	6	24.57	0	0.00	24.20	6	17,335	0.03%
2021/12/15	4.2	24.17	12	24.54	24.50	-7.8	17,638	-0.04%
2021/12/14	8	24.23	1	24.35	24.05	7	17,799	0.04%
2021/12/13	45	24.83	83.1	24.80	24.80	-38.1	17,831	-0.21%
2021/12/10	15	24.72	0	0.00	24.30	15	17,825	0.08%
2021/12/09	1.1	24.33	4	24.38	24.45	-2.9	18,198	-0.02%
2021/12/08	11.1	24.72	8	25.21	24.60	3.1	18,631	0.02%
2021/12/07	11	24.69	24.2	24.64	24.60	-13.2	18,780	-0.07%
2021/12/06	20	24.45	13	24.44	24.10	7	18,890	0.04%
2021/12/03	3	24.15	23	23.96	23.90	-20	19,060	-0.10%
2021/12/02	30	23.95	24	23.76	24.00	6	19,280	0.03%
2021/12/01	0	0.00	1	24.00	23.85	-1	19,502	-0.01%
2021/11/30	16	23.87	5	24.15	23.85	11	19,891	0.06%
2021/11/29	15	23.55	6.2	23.75	23.85	8.8	20,159	0.04%
2021/11/26	5.1	24.34	7	24.88	24.30	-2	20,939	-0.01%
2021/11/25	12.1	25.06	1	25.70	25.10	11.1	21,645	0.05%
2021/11/24	62	25.10	60	25.28	25.40	2	22,205	0.01%
2021/11/23	46	24.36	49	24.41	24.20	-3	22,685	-0.01%
2021/11/22	5.1	23.70	2	23.70	23.65	3.1	23,119	0.01%
2021/11/19	18	23.84	12	24.36	23.55	6	23,230	0.03%
2021/11/18	2	24.30	15	24.29	24.35	-13	23,455	-0.06%
2021/11/17	6	24.44	2	24.60	24.30	4	23,817	0.02%
2021/11/16	45.1	24.79	13	24.56	24.45	32.1	24,062	0.13%
2021/11/15	31	25.33	8.1	25.44	25.25	22.9	24,229	0.09%
2021/11/12	16	26.21	20	26.00	26.00	-4	24,884	-0.02%
2021/11/11	54.1	26.65	75	27.37	26.75	-20.9	25,148	-0.08%
2021/11/10	11.5	26.13	1	26.45	26.00	10.5	24,732	0.04%
2021/11/09	49.5	26.17	53	26.24	26.30	-3.5	24,882	-0.01%
2021/11/08	54.5	26.36	39.3	26.59	26.85	15.2	24,932	0.06%
2021/11/05	4	24.96	2	25.10	24.90	2	24,907	0.01%
2021/11/04	14	25.13	2	25.10	24.90	12	25,405	0.05%
2021/11/03	4	25.30	15	25.36	25.35	-11	25,735	-0.04%
2021/11/02	0	0.00	11	25.28	24.55	-11	25,951	-0.04%
2021/11/01	3	24.53	13	24.77	24.70	-10	26,293	-0.04%
2021/10/29	7	24.71	14	24.66	24.80	-7	26,576	-0.03%
2021/10/28	3	25.00	0.5	24.80	24.85	2.5	26,880	0.01%
2021/10/27	2	24.93	1	24.80	24.80	1	27,377	0.00%
2021/10/26	4	25.05	3	25.20	25.10	1	28,389	0.00%
2021/10/25	1	25.00	5	24.86	24.95	-4	28,888	-0.01%
2021/10/22	60.4	25.02	6	24.18	24.30	54.4	29,541	0.18%
2021/10/21	48	26.46	67	26.27	26.60	-19	29,637	-0.06%
2021/10/20	18	26.41	0	26.00	25.65	18	29,868	0.06%
2021/10/19	2	26.05	0.2	26.18	25.90	1.8	30,540	0.01%
2021/10/18	4	26.05	4	26.16	26.00	0	31,591	0.00%
2021/10/15	0.4	26.24	6	26.58	26.45	-5.6	33,490	-0.02%
2021/10/14	3	25.67	5	26.15	26.10	-2	35,622	-0.01%
2021/10/13	4	25.88	3	25.67	25.45	1	36,315	0.00%
2021/10/12	56	26.37	38	25.68	25.75	18	36,411	0.05%
2021/10/08	20	27.25	15	27.58	26.75	5	36,401	0.01%
2021/10/07	10.1	26.98	9	27.31	27.50	1.1	36,539	0.00%
2021/10/06	9	27.50	0	0.00	27.15	9	36,742	0.02%
2021/10/05	104	27.46	106.1	26.76	27.80	-2.1	37,206	-0.01%	大買/大賣/
2021/10/04	17.1	27.07	9.8	27.39	26.30	7.3	37,152	0.02%
2021/10/01	39	29.49	27	29.32	28.70	12	37,148	0.03%
2021/09/30	49	29.81	48	30.31	30.50	1	37,341	0.00%
2021/09/29	142	29.16	157.1	28.71	29.15	-15.1	37,673	-0.04%	大買/大賣/
2021/09/28	4.5	28.94	1	28.80	28.80	3.5	40,602	0.01%
2021/09/27	33	29.53	31.1	29.27	29.50	2	45,209	0.00%
2021/09/24	27	29.19	30	29.26	29.30	-3	50,723	-0.01%
2021/09/23	1	28.45	26	28.40	28.40	-25	51,548	-0.05%
2021/09/22	20	27.89	21	28.10	27.80	-1	53,359	0.00%
2021/09/17	31	30.03	0	0.00	29.85	31	55,127	0.06%
2021/09/16	4	30.60	3	30.37	30.45	1	56,569	0.00%
2021/09/15	94	30.86	129.2	30.36	30.90	-35.2	58,020	-0.06%	大賣/
2021/09/14	28	30.89	8	30.99	30.60	20	60,030	0.03%
2021/09/13	51	31.66	57	31.62	31.95	-6	61,275	-0.01%
2021/09/10	148	31.34	135	31.02	30.85	13	61,201	0.02%	大買/大賣/
2021/09/09	35.3	30.67	34.1	30.74	31.00	1.2	61,181	0.00%
2021/09/08	67	30.34	69	30.11	29.75	-2	61,596	0.00%
2021/09/07	106	30.32	109	30.91	30.30	-3	62,033	0.00%	大買/大賣/
2021/09/06	51	31.65	35	31.72	31.20	16	62,210	0.03%
2021/09/03	80	31.75	99.1	32.06	31.30	-19.1	62,354	-0.03%
2021/09/02	14	31.58	38	32.19	31.25	-24	62,488	-0.04%
2021/09/01	191	33.36	152.1	33.09	32.50	38.9	62,508	0.06%	大買/大賣/
2021/08/31	195.1	32.84	189	33.01	32.70	6.1	62,339	0.01%	大買/大賣/
2021/08/30	227.5	32.64	210	32.79	32.35	17.5	62,160	0.03%	大買/大賣/
2021/08/27	112	32.30	76	32.18	32.35	36	62,004	0.06%	大買/
2021/08/26	14	31.71	65	33.35	33.55	-51	61,746	-0.08%
2021/08/25	32	30.41	26	30.47	30.50	6	62,734	0.01%
2021/08/24	92.1	30.67	129.3	30.50	30.75	-37.1	63,697	-0.06%	大賣/
2021/08/23	47	30.83	25	30.69	30.40	22	66,660	0.03%
2021/08/20	112.1	29.65	126	29.43	29.75	-13.9	67,728	-0.02%	大買/大賣/
2021/08/19	15	30.12	12	29.57	29.30	3	68,138	0.00%
2021/08/18	48	29.78	53.1	30.14	31.55	-5.1	68,357	-0.01%
2021/08/17	65	30.94	57	31.39	29.60	8	68,171	0.01%
2021/08/16	43	32.99	29	33.27	32.20	14	68,123	0.02%
2021/08/13	41	33.61	35.9	34.01	33.25	5.1	68,637	0.01%
2021/08/12	95	33.71	144	33.85	34.65	-49	69,245	-0.07%	大賣/
2021/08/11	104	33.90	69	33.67	33.05	35	70,628	0.05%	大買/
2021/08/10	80	34.36	62	34.12	33.85	18	70,863	0.03%
2021/08/09	15	34.40	36	34.40	33.80	-21	71,352	-0.03%
2021/08/06	46.1	33.42	73	33.51	33.35	-26.9	72,107	-0.04%
2021/08/05	61	33.41	29	33.54	33.20	32	73,352	0.04%
2021/08/04	31	35.19	7	35.54	34.80	24	74,615	0.03%
2021/08/03	17	36.55	9	36.00	36.15	8	78,196	0.01%
2021/08/02	32	35.91	44.1	36.19	36.45	-12.1	79,599	-0.02%
2021/07/30	94	36.46	70	36.63	35.05	24	80,212	0.03%
2021/07/29	29	35.14	59	35.17	35.75	-30	81,024	-0.04%
2021/07/28	53	34.27	59	34.24	33.40	-6	83,271	-0.01%
2021/07/27	40	34.41	31.1	33.98	33.20	9	84,456	0.01%
2021/07/26	32	35.69	123.2	36.03	35.40	-91.2	85,770	-0.11%	大賣/
2021/07/23	75	35.60	63	35.79	35.35	12	87,716	0.01%
2021/07/22	59	36.07	56.4	35.66	34.65	2.6	87,398	0.00%
2021/07/21	150	39.16	116.4	39.20	36.80	33.6	86,817	0.04%	大買/大賣/
2021/07/20	159	39.21	115.1	38.83	38.55	43.9	85,356	0.05%	大買/大賣/
2021/07/19	28	39.19	75.3	39.75	40.70	-47.3	83,561	-0.06%
2021/07/16	27	36.96	20.1	36.86	37.25	7	84,223	0.01%
2021/07/15	15.1	35.12	19.2	35.27	36.80	-4.1	84,820	0.00%
2021/07/14	33	33.95	19.1	33.62	33.70	13.9	86,097	0.02%
2021/07/13	64.1	36.66	43.1	36.12	35.35	21	87,028	0.02%
2021/07/12	33	38.58	44.4	39.04	38.50	-11.4	88,113	-0.01%
2021/07/09	18	36.50	29	36.48	36.45	-11	88,341	-0.01%
2021/07/08	32	35.69	35.5	35.53	36.45	-3.5	89,611	0.00%
2021/07/07	113	34.52	35	34.49	34.20	78	90,100	0.09%	大買/
2021/07/06	91.8	35.98	38.6	35.63	35.45	53.2	90,592	0.06%
2021/07/05	275.5	38.96	246.6	39.24	38.05	28.9	90,514	0.03%	大買/大賣/
2021/07/02	175.3	37.27	1,504	38.91	37.55	-1,328.7	88,370	-1.50%	大買/大賣/鉅額交易
2021/07/01	291.3	35.32	336.6	35.77	36.55	-45.3	84,005	-0.05%	大買/大賣/
2021/06/30	51	33.12	35.5	33.24	33.25	15.5	78,935	0.02%
2021/06/29	1,470	29.88	346.3	30.20	30.25	1,123.7	78,221	1.44%	大買/大賣/鉅額交易
2021/06/28	154	26.74	136.5	26.71	27.50	17.5	76,282	0.02%	大買/大賣/
2021/06/25	383.2	25.40	400.1	25.49	25.00	-16.9	74,177	-0.02%	大買/大賣/
2021/06/24	193.1	25.07	198.3	25.01	24.70	-5.3	72,552	-0.01%	大買/大賣/
2021/06/23	176	24.86	103	24.39	23.75	73	70,919	0.10%	大買/大賣/
2021/06/22	101	23.92	258	24.03	24.30	-157	68,843	-0.23%	大買/大賣/鉅額交易
2021/06/21	78.2	22.27	6.1	22.70	22.10	72.2	67,145	0.11%
2021/06/18	26	23.38	6	23.59	23.10	20	66,742	0.03%
2021/06/17	175	23.72	179	23.45	23.20	-4	66,405	-0.01%	大買/大賣/
2021/06/16	86	23.94	66	23.98	23.10	20	65,775	0.03%
2021/06/15	64	23.66	77.2	23.33	23.80	-13.2	65,127	-0.02%
2021/06/11	19.1	23.23	23	23.42	22.90	-3.9	64,654	-0.01%
2021/06/10	12	22.16	16	22.91	23.25	-4	64,216	-0.01%
2021/06/09	28	23.01	15	23.25	22.90	13	63,706	0.02%
2021/06/08	88	23.88	94	23.82	23.80	-6	63,618	-0.01%
2021/06/07	37.2	23.18	34.1	22.92	23.00	3.2	62,950	0.01%
2021/06/04	96	24.29	80	24.10	23.50	16	62,282	0.03%
2021/06/03	128.1	24.59	107	24.53	24.45	21.1	61,710	0.03%	大買/大賣/
2021/06/02	151	24.51	155	24.63	24.50	-4	60,894	-0.01%	大買/大賣/
2021/06/01	96	23.73	95.7	23.72	23.85	0.3	59,204	0.00%
2021/05/31	368.9	24.08	289.9	24.36	23.45	79	58,251	0.14%	大買/大賣/
2021/05/28	120	21.97	188.1	22.14	22.70	-68.1	55,125	-0.12%	大買/大賣/
2021/05/27	124	21.24	75.1	21.38	20.65	49	53,665	0.09%	大買/
2021/05/26	67.1	20.77	93	20.99	20.85	-25.9	52,913	-0.05%
2021/05/25	37	20.33	57.2	20.35	20.45	-20.2	52,288	-0.04%
2021/05/24	11	20.38	19.5	20.39	20.15	-8.5	51,785	-0.02%
2021/05/21	102	20.40	145	20.52	20.40	-43	51,592	-0.08%	大買/大賣/
2021/05/20	125	20.28	67	20.50	20.15	58	50,742	0.11%	大買/
2021/05/19	307.1	21.07	274.9	21.29	21.30	32.2	49,862	0.06%	大買/大賣/
2021/05/18	48	19.37	81	19.65	20.00	-33	48,134	-0.07%
2021/05/17	95	18.84	78.4	18.86	18.20	16.6	47,212	0.04%
2021/05/14	102	21.62	90.1	20.73	20.20	11.9	46,130	0.03%	大買/
2021/05/13	85	23.12	90.9	22.89	22.40	-5.9	44,853	-0.01%
2021/05/12	128	26.13	110.1	25.22	24.85	17.9	43,204	0.04%	大買/大賣/
2021/05/11	199	26.94	248.7	27.37	27.60	-49.7	41,440	-0.12%	大買/大賣/
2021/05/10	127	24.08	270.2	24.14	25.30	-143.2	37,415	-0.38%	大買/大賣/鉅額交易
2021/05/07	103	22.83	58.1	22.77	23.00	44.9	35,579	0.13%	大買/
2021/05/06	151.5	23.11	152	23.24	22.95	-0.5	34,355	0.00%	大買/大賣/
2021/05/05	214	22.46	582	22.34	21.95	-368	32,449	-1.13%	大買/大賣/鉅額交易
2021/05/04	110.3	22.64	1,674.1	22.52	21.50	-1,563.8	29,559	-5.29%	大買/大賣/鉅額交易
2021/05/03	2,064.7	23.76	92	23.82	23.85	1,972.7	27,541	7.16%	大買/鉅額交易
2021/04/29	363	20.76	406.4	21.10	21.70	-43.4	25,745	-0.17%	大買/大賣/
2021/04/28	58	20.18	120.1	19.78	19.75	-62.1	23,293	-0.27%	大賣/
2021/04/27	92.5	20.42	161	20.37	20.25	-68.5	22,893	-0.30%	大賣/
2021/04/26	21	20.31	53.2	20.22	20.60	-32.2	22,344	-0.14%
2021/04/23	10.1	19.59	35.2	19.41	19.55	-25.1	21,722	-0.12%
2021/04/22	38	21.04	31.1	21.03	20.05	6.9	21,303	0.03%
2021/04/21	155.1	20.15	50	19.88	19.90	105.1	19,815	0.53%	大買/鉅額交易
2021/04/20	87	19.90	51.6	19.72	19.85	35.4	18,936	0.19%
2021/04/19	64	19.30	111.2	19.58	20.20	-47.2	17,592	-0.27%	大賣/
2021/04/16	357	18.10	357.2	18.21	18.40	-0.2	16,366	0.00%	大買/大賣/
2021/04/15	116	17.05	140.1	17.25	17.20	-24.1	15,111	-0.16%	大買/大賣/
2021/04/14	247	16.94	179.3	17.05	16.95	67.7	14,494	0.47%	大買/大賣/
2021/04/13	102	16.64	100	16.67	16.35	2	13,236	0.02%	大買/
2021/04/12	158	15.92	230.4	15.96	16.65	-72.4	13,078	-0.55%	大買/大賣/
2021/04/09	100.1	15.35	55	15.28	15.15	45.1	12,276	0.37%
2021/04/08	196.1	14.99	202	15.18	15.15	-5.9	11,717	-0.05%	大買/大賣/
2021/04/07	93.1	14.29	48	14.55	14.30	45.1	11,170	0.40%
2021/04/06	140	14.17	227	14.19	14.40	-87	11,169	-0.78%	大買/大賣/
2021/04/01	87	13.47	82.1	13.48	13.65	4.9	10,938	0.04%
2021/03/31	5	13.30	0	0.00	13.35	5	10,675	0.05%
2021/03/30	35	13.30	0.5	13.20	13.25	34.5	10,728	0.32%
2021/03/29	43	13.22	91	13.22	13.15	-48	10,974	-0.44%
2021/03/26	7	13.15	0	0.00	13.15	7	11,896	0.06%
2021/03/25	45	13.29	20.1	13.30	13.10	24.9	13,016	0.19%
2021/03/24	0	0.00	3.4	13.19	13.20	-3.4	13,110	-0.03%
2021/03/23	2.1	13.31	1	13.40	13.30	1.1	13,418	0.01%
2021/03/22	0	0.00	20	13.55	13.55	-20	13,857	-0.14%
2021/03/19	0	0.00	1.2	13.15	13.35	-1.2	15,180	-0.01%
2021/03/18	0	0.00	32	13.31	13.25	-32	15,350	-0.21%
2021/03/17	10	13.30	4.1	13.30	13.25	5.9	15,783	0.04%
2021/03/16	4.1	13.35	11	13.36	13.40	-6.9	16,480	-0.04%
2021/03/15	28	13.71	5.6	13.63	13.60	22.4	16,525	0.14%
2021/03/12	55	13.69	59.1	13.73	13.60	-4.1	16,507	-0.02%
2021/03/10	0	0.00	10	13.30	13.40	-10	16,374	-0.06%
2021/03/09	60	13.58	41	13.56	13.40	19	16,511	0.12%
2021/03/08	35	13.39	15.1	13.42	13.25	19.9	16,446	0.12%
2021/03/05	12	13.01	6.7	13.17	13.00	5.3	16,642	0.03%
2021/03/04	105	13.56	107	13.54	13.40	-2	17,215	-0.01%	大買/大賣/
2021/03/03	46	13.39	58	13.39	13.45	-12	17,626	-0.07%
2021/03/02	4	13.18	39	13.33	13.00	-35	17,454	-0.20%
2021/02/26	27	13.21	8	13.06	13.15	19	17,763	0.11%
2021/02/25	18	13.18	22	13.11	13.20	-4	18,144	-0.02%
2021/02/24	21	12.86	3	12.90	12.90	18	19,110	0.09%
2021/02/23	84	13.40	89.1	13.47	13.30	-5.1	19,086	-0.03%
2021/02/22	22	12.90	37	12.83	12.95	-15	18,969	-0.08%
2021/02/19	0	0.00	10.1	12.45	12.60	-10.1	18,884	-0.05%
2021/02/18	56	12.47	32.1	12.50	12.60	23.9	18,979	0.13%
2021/02/17	16	12.05	47.3	12.07	12.05	-31.3	18,893	-0.17%
2021/02/05	1.3	11.55	1	11.50	11.55	0.3	18,769	0.00%
2021/02/04	0.3	11.65	0	0.00	11.70	0.3	18,775	0.00%
2021/02/02	31	11.90	30	11.85	11.85	1	18,830	0.01%
2021/02/01	61	11.55	31.7	11.54	11.60	29.3	18,803	0.16%
2021/01/29	28	11.59	50.1	11.45	11.35	-22.1	18,763	-0.12%
2021/01/28	15	11.57	0	0.00	11.70	15	18,735	0.08%
2021/01/27	5.1	11.80	0	11.80	11.80	5.1	18,763	0.03%
2021/01/26	4	12.00	10	11.80	11.85	-6	18,747	-0.03%
2021/01/25	18	11.89	28	12.19	12.05	-10	18,732	-0.05%
2021/01/22	21	11.85	1	12.05	12.00	20	18,675	0.11%
2021/01/21	15	11.65	0	0.00	11.45	15	18,457	0.08%
2021/01/20	0	0.00	26	11.64	11.50	-26	18,482	-0.14%
2021/01/19	1	12.35	20	12.35	12.15	-19	18,722	-0.10%
2021/01/18	32	11.95	1.1	11.86	12.05	30.9	18,683	0.17%
2021/01/15	15	12.27	50	12.35	12.20	-35	18,587	-0.19%
2021/01/14	30	13.00	0.1	12.90	12.80	29.9	18,437	0.16%
2021/01/13	2	12.73	1.7	12.64	12.75	0.3	18,351	0.00%
2021/01/12	13	12.75	30	12.54	12.50	-17	18,285	-0.09%
2021/01/11	5	13.19	0	0.00	13.25	5	18,088	0.03%
2021/01/08	70	13.91	32	13.46	13.55	38	18,065	0.21%
2021/01/07	19.6	13.37	62	13.58	13.70	-42.4	18,111	-0.23%
2021/01/06	94	13.53	34	13.41	13.25	60	18,200	0.33%
2021/01/05	133.3	14.29	98.1	13.99	14.00	35.3	17,855	0.20%	大買/
2021/01/04	10	13.73	8	13.72	13.85	2	17,010	0.01%
2020/12/31	10	13.57	2.8	13.59	13.60	7.2	16,754	0.04%
2020/12/30	22	13.73	14	13.97	13.50	8	16,539	0.05%
2020/12/29	11	13.27	33	13.37	13.25	-22	16,052	-0.14%
2020/12/28	43	13.14	2	12.95	12.95	41	15,631	0.26%
2020/12/25	7.6	13.37	7	13.36	13.35	0.6	15,261	0.00%
2020/12/24	24	13.40	25	13.44	13.35	-1	15,133	-0.01%
2020/12/23	45.5	13.44	22	13.35	13.35	23.5	14,991	0.16%
2020/12/22	49	13.89	23	13.91	13.30	26	14,735	0.18%
2020/12/21	174.8	13.95	170	13.96	14.15	4.8	13,800	0.03%	大買/大賣/
2020/12/18	1	13.35	6	13.18	13.30	-5	12,715	-0.04%
2020/12/17	4	13.29	4	13.15	13.10	0	12,521	0.00%
2020/12/16	15	13.27	1,201.2	13.32	13.30	-1,186.2	12,200	-9.72%	大賣/鉅額交易
2020/12/15	1,305	13.57	156	13.68	13.45	1,149	11,757	9.77%	大買/大賣/鉅額交易
2020/12/14	0.4	12.60	14	12.58	12.65	-13.6	10,423	-0.13%
2020/12/11	2	12.40	14	12.56	12.50	-12	10,259	-0.12%
2020/12/10	42	12.57	27	12.65	12.35	15	9,824	0.15%
2020/12/09	0.4	11.95	0.1	11.85	11.90	0.3	9,125	0.00%
2020/12/08	7	11.86	3.8	11.82	11.85	3.2	9,192	0.04%
2020/12/07	7	11.81	0.1	11.80	11.85	6.9	9,261	0.07%
2020/12/04	0	0.00	10.2	11.81	11.95	-10.2	9,485	-0.11%
2020/12/03	4	11.89	47	12.00	11.75	-43	9,472	-0.45%
2020/12/02	2.8	11.84	15	11.82	11.75	-12.2	9,566	-0.13%
2020/12/01	33	11.90	38.1	12.10	12.00	-5.1	9,580	-0.05%
2020/11/30	48.6	12.24	18	12.26	12.25	30.5	9,583	0.32%
2020/11/27	12	11.83	23	11.74	11.80	-11	9,111	-0.12%
2020/11/26	21	11.30	10	11.25	11.25	11	8,551	0.13%
2020/11/25	110	11.42	106	11.29	11.30	4	8,472	0.05%	大買/大賣/
2020/11/24	7	11.01	6	11.25	11.10	1	8,124	0.01%
2020/11/23	54	11.20	71.3	11.28	11.60	-17.3	7,688	-0.22%
2020/11/20	2.1	10.60	25	10.65	10.65	-22.9	6,650	-0.34%
2020/11/19	2	10.53	2	10.60	10.60	0	6,558	0.00%
2020/11/17	19	10.62	10	10.70	10.50	9	6,708	0.13%
2020/11/16	0	0.00	8.1	10.55	10.50	-8.1	6,754	-0.12%
2020/11/13	10	10.45	0.1	10.40	10.50	9.9	6,710	0.15%
2020/11/10	0	10.50	60	10.52	10.40	-60	6,546	-0.92%
2020/11/09	40	10.50	0.4	10.25	10.35	39.6	6,499	0.61%
2020/11/05	15	10.30	0	0.00	10.30	15	6,468	0.23%
2020/11/04	7	10.28	0	0.00	10.20	7	6,430	0.11%
2020/11/03	15	10.12	0.8	10.11	10.15	14.2	6,360	0.22%
2020/10/29	17	10.36	1	10.35	10.40	16	6,284	0.25%
2020/10/28	11	10.69	0	0.00	10.55	11	6,238	0.18%
2020/10/27	0.1	10.20	32.1	10.65	10.85	-32	6,132	-0.52%
2020/10/26	0	0.00	10	10.40	10.45	-10	5,730	-0.17%
2020/10/21	0	0.00	3.3	10.31	10.50	-3.3	5,685	-0.06%
2020/10/20	10	10.45	0	0.00	10.30	10	5,677	0.18%
2020/10/19	10	10.50	0	0.00	10.60	10	5,645	0.18%
2020/10/16	13	10.68	7	10.74	10.55	6	5,602	0.11%
2020/10/15	63	11.02	81	11.03	11.00	-18	5,503	-0.33%
2020/10/14	16.1	10.27	54	10.54	10.75	-37.9	5,112	-0.74%
2020/10/13	10	10.00	0	0.00	9.81	10	4,734	0.21%
2020/10/12	10.2	10.12	0	0.00	10.00	10.2	4,739	0.22%
2020/10/07	3	9.96	1	10.05	9.99	2	4,731	0.04%
2020/10/06	20	10.00	60	10.02	9.98	-40	4,709	-0.85%
2020/09/30	0	0.00	8	9.60	9.81	-8	4,689	-0.17%
2020/09/29	0	0.00	0.1	9.51	9.51	-0.1	4,630	0.00%
2020/09/28	0	0.00	2	9.64	9.60	-2	4,628	-0.04%
2020/09/25	20.1	9.40	26.1	9.30	9.28	-6	4,623	-0.13%
2020/09/24	60.2	9.73	0	0.00	9.50	60.2	4,582	1.31%
2020/09/18	8	10.47	0	0.00	10.45	8	4,329	0.18%
2020/09/16	0	0.00	1	10.45	10.40	-1	4,208	-0.02%
2020/09/15	21	10.55	5	10.55	10.55	16	4,149	0.39%
2020/09/14	3	10.62	0	0.00	10.50	3	4,106	0.07%
2020/09/11	0.3	10.55	11.1	10.81	10.55	-10.8	4,046	-0.27%
2020/09/10	22	10.76	0	0.00	10.80	22	3,856	0.57%
2020/09/09	6.4	10.63	7	10.87	11.00	-0.6	3,700	-0.01%
2020/09/08	6	10.73	6	10.45	10.30	0	3,375	0.00%
2020/09/07	6	11.05	0	0.00	10.80	6	3,241	0.19%
2020/09/04	13.6	10.53	5	10.55	10.60	8.6	2,971	0.29%
2020/09/03	2	10.05	0	0.00	10.75	2	2,767	0.07%
2020/09/02	2.6	10.15	10	10.04	10.10	-7.4	2,465	-0.30%
2020/09/01	2.1	9.87	1	9.80	9.81	1.1	2,395	0.04%
2020/08/28	0.3	9.37	0	0.00	9.38	0.3	2,239	0.01%
2020/08/27	0.1	9.41	0	0.00	9.44	0.1	2,185	0.01%
2020/08/26	0.1	9.37	0.5	9.37	9.39	-0.4	2,152	-0.02%
2020/08/25	2	9.36	12.6	9.33	9.44	-10.6	2,101	-0.50%
2020/08/24	3.4	9.50	0.3	9.41	9.41	3.1	2,060	0.15%
2020/08/21	1.1	9.59	3.1	9.85	9.97	-2	1,988	-0.10%
2020/08/20	4.3	9.22	18	9.09	9.10	-13.7	1,643	-0.84%
2020/08/19	0.5	8.71	0.1	8.71	8.71	0.4	1,415	0.03%
2020/08/18	0.4	8.71	0.1	8.71	8.74	0.2	1,406	0.02%
2020/08/17	0.2	8.67	0	0.00	8.71	0.2	1,405	0.02%
2020/08/14	0.5	8.58	0	0.00	8.62	0.5	1,400	0.03%
2020/08/13	0.3	8.58	0	0.00	8.58	0.3	1,408	0.02%
2020/08/12	0.2	8.65	0	0.00	8.70	0.2	1,404	0.02%
2020/08/11	0.2	8.58	10	8.60	8.59	-9.8	1,384	-0.71%
2020/08/10	0.1	8.53	0	0.00	8.58	0.1	1,390	0.01%
2020/08/07	0.2	8.47	0	0.00	8.47	0.2	1,402	0.01%
2020/08/06	0.1	8.53	1	8.63	8.53	-0.9	1,401	-0.06%
2020/08/05	0.4	8.53	0	0.00	8.57	0.4	1,411	0.03%
2020/08/04	0.5	8.33	0	0.00	8.34	0.5	1,395	0.04%
2020/07/31	0.1	8.28	0	0.00	8.28	0.1	1,396	0.00%
2020/07/30	1.3	8.27	10	8.27	8.28	-8.7	1,402	-0.62%
2020/07/29	0.3	8.30	0	0.00	8.30	0.3	1,401	0.02%
2020/07/28	0.5	8.26	0	0.00	8.28	0.5	1,423	0.03%
2020/07/27	0.1	8.48	0	0.00	8.48	0.1	1,413	0.01%
2020/07/23	0.1	8.74	0	0.00	8.79	0.1	1,394	0.00%
2020/07/22	0.2	8.75	0	0.00	8.76	0.2	1,404	0.02%
2020/07/21	0.1	8.73	0	0.00	8.75	0.1	1,400	0.01%
2020/07/20	2	8.68	0	0.00	8.73	2	1,387	0.15%
2020/07/17	3.2	8.70	0	0.00	8.69	3.2	1,382	0.23%
2020/07/16	5.1	8.81	0	0.00	8.85	5.1	1,392	0.36%
2020/07/15	1.2	8.70	0	0.00	8.73	1.2	1,376	0.09%
2020/07/14	7.8	8.59	0	0.00	8.59	7.8	1,376	0.57%
2020/07/10	0.5	8.56	0	0.00	8.51	0.5	1,423	0.04%
2020/07/09	0.2	8.68	0.1	8.68	8.68	0.1	1,436	0.01%
2020/07/08	1	8.65	0	0.00	8.66	1	1,461	0.07%
2020/07/07	0.9	8.60	0	0.00	8.59	0.9	1,563	0.06%
2020/07/06	0.3	8.65	0	8.65	8.66	0.3	1,589	0.02%
2020/07/03	1.5	8.60	0	0.00	8.62	1.5	1,596	0.09%
2020/07/02	1.4	8.63	10	8.61	8.61	-8.6	1,604	-0.54%
2020/07/01	0.3	8.61	0	0.00	8.59	0.3	1,610	0.02%
2020/06/30	1.2	8.64	72	8.61	8.61	-70.8	1,612	-4.39%
2020/06/29	7.8	8.57	0	0.00	8.58	7.8	1,621	0.48%
2020/06/24	0	0.00	5	8.69	8.68	-5	1,617	-0.31%
2020/06/23	0.1	8.70	0	0.00	8.72	0.1	1,617	0.00%
2020/06/22	0.1	8.73	0	0.00	8.74	0.1	1,618	0.01%
2020/06/19	2.3	8.75	0.4	8.64	8.64	1.9	1,622	0.12%
2020/06/18	0.8	8.72	0.1	8.72	8.72	0.7	1,620	0.04%
2020/06/17	0.2	8.72	2	8.68	8.76	-1.8	1,621	-0.11%
2020/06/16	6.1	8.64	0	0.00	8.66	6.1	1,644	0.37%
2020/06/15	2.5	8.76	2	8.63	8.53	0.5	1,712	0.03%
2020/06/12	0.1	8.62	5	8.54	8.55	-4.9	1,721	-0.29%
2020/06/11	1.4	8.72	0	0.00	8.69	1.4	1,765	0.08%
2020/06/10	2.2	8.99	0	0.00	9.00	2.2	1,782	0.12%
2020/06/09	0.2	8.92	0	0.00	8.96	0.2	1,825	0.01%
2020/06/08	104	8.98	7	9.00	8.98	97	1,825	5.31%	大買/
2020/06/05	5.2	8.54	2	8.57	8.63	3.2	1,699	0.19%
2020/06/04	0.4	8.50	0	0.00	8.52	0.4	1,710	0.03%
2020/06/02	0.4	8.36	0	0.00	8.37	0.4	1,728	0.02%
2020/06/01	10.3	8.37	0	0.00	8.37	10.3	1,724	0.60%
2020/05/29	1.4	8.39	0	0.00	8.32	1.4	1,725	0.08%
2020/05/28	5.1	8.63	3	8.51	8.62	2.1	1,704	0.12%
2020/05/27	0.2	8.35	1	8.39	8.38	-0.8	1,604	-0.05%
2020/05/26	0.3	8.36	7	8.34	8.36	-6.7	1,611	-0.41%
2020/05/25	0.1	8.34	0	0.00	8.34	0.1	1,612	0.01%
2020/05/22	2.1	8.30	0	0.00	8.32	2.1	1,617	0.13%
2020/05/21	2	8.43	0.1	8.42	8.45	1.9	1,612	0.12%
2020/05/20	3.2	8.39	0	0.00	8.40	3.2	1,611	0.20%
2020/05/19	3.5	8.41	0	0.00	8.39	3.5	1,603	0.22%
2020/05/18	0.1	8.35	0	0.00	8.38	0.1	1,598	0.01%
2020/05/15	2.2	8.32	0	0.00	8.33	2.2	1,592	0.14%
2020/05/14	0.2	8.33	0	0.00	8.33	0.2	1,577	0.02%
2020/05/13	0.1	8.51	0	0.00	8.54	0.1	1,568	0.00%
2020/05/12	0.1	8.57	12	8.56	8.59	-11.9	1,567	-0.76%
2020/05/11	0.1	8.65	0	0.00	8.67	0.1	1,555	0.01%
2020/05/08	0.3	8.64	0	0.00	8.66	0.3	1,546	0.02%
2020/05/07	6	8.64	0	0.00	8.59	6	1,537	0.39%
2020/05/06	2.2	8.58	0	0.00	8.55	2.2	1,526	0.14%
2020/05/04	1	8.60	0	0.00	8.55	1	1,518	0.07%
2020/04/29	0.1	8.88	0	0.00	8.91	0.1	1,501	0.01%
2020/04/28	0.1	8.81	0	0.00	8.80	0.1	1,495	0.00%
2020/04/27	0.1	8.77	0	0.00	8.77	0.1	1,527	0.01%
2020/04/24	0	0.00	5	8.71	8.71	-5	1,512	-0.33%
2020/04/23	0.3	8.70	0	0.00	8.70	0.3	1,508	0.02%
2020/04/22	5	8.70	0	0.00	8.70	5	1,507	0.33%
2020/04/21	0.2	8.62	0	0.00	8.62	0.2	1,496	0.01%
2020/04/20	0.1	8.81	0	0.00	8.82	0.1	1,470	0.00%
2020/04/17	3.1	8.67	1	8.73	8.69	2.1	1,452	0.14%
2020/04/15	0.1	8.58	0	0.00	8.62	0.1	1,399	0.00%
2020/04/14	0.1	8.57	0	0.00	8.57	0.1	1,370	0.01%
2020/04/13	1	8.57	0	0.00	8.55	1	1,349	0.07%
2020/04/10	5.2	8.95	0	8.92	8.92	5.2	1,313	0.39%
2020/04/09	5	8.61	0	0.00	8.61	5	1,214	0.41%
2020/04/08	0.3	7.83	0	0.00	7.83	0.3	1,186	0.02%
2020/04/06	0	7.73	13	7.76	7.77	-13	1,168	-1.11%
2020/04/01	0.1	7.82	0	0.00	7.82	0.1	1,161	0.01%
2020/03/31	0.1	7.77	5	7.83	7.77	-4.9	1,157	-0.42%
2020/03/26	0.2	7.89	0	0.00	7.87	0.2	1,155	0.02%
2020/03/19	0.3	7.65	0	0.00	7.65	0.3	1,133	0.02%
2020/03/17	0.1	7.99	2	8.04	8.04	-1.9	1,024	-0.19%
2020/03/16	0.3	8.17	0	0.00	8.35	0.3	978	0.03%
2020/03/13	0.2	8.52	0	0.00	8.52	0.2	937	0.02%
2020/03/12	0.1	8.75	6	8.82	8.75	-5.9	878	-0.67%
2020/03/11	0.1	9.00	0	0.00	9.00	0.1	853	0.01%
2020/03/10	0.4	8.95	8	8.95	8.94	-7.7	836	-0.91%
2020/03/09	0.9	9.00	7	9.03	9.03	-6.1	794	-0.77%
2020/03/06	0.4	9.09	0	0.00	9.09	0.4	766	0.05%
2020/03/05	0.1	9.11	0	0.00	9.15	0.1	761	0.01%
2020/03/03	0.3	9.09	3	9.09	9.10	-2.7	768	-0.35%
2020/03/02	1.3	9.00	0	0.00	9.06	1.3	771	0.16%
2020/02/27	0.2	9.09	0	0.00	9.07	0.2	782	0.03%
2020/02/26	0.3	9.13	0	0.00	9.13	0.3	792	0.03%
2020/02/25	10.1	9.12	0	0.00	9.14	10.1	791	1.28%
2020/02/21	0.1	9.24	0	0.00	9.24	0.1	802	0.01%
2020/02/19	0.2	9.21	0	0.00	9.22	0.2	801	0.02%
2020/02/18	0.3	9.18	0	0.00	9.20	0.3	801	0.04%
2020/02/14	1.1	9.20	0	0.00	9.22	1.1	819	0.14%
2020/02/13	0.1	9.20	0	0.00	9.20	0.1	818	0.01%
2020/02/12	0.3	9.18	0	0.00	9.20	0.3	817	0.04%
2020/02/10	0.5	9.13	0	0.00	9.14	0.5	820	0.06%
2020/02/06	0.1	9.18	0	0.00	9.19	0.1	869	0.01%
2020/02/05	0.1	9.12	0	0.00	9.13	0.1	873	0.01%
2020/02/04	0.1	9.11	0	0.00	9.11	0.1	873	0.01%
2020/02/03	0.3	9.06	0	0.00	9.05	0.3	866	0.04%
2020/01/31	1	9.10	0	0.00	9.10	1	851	0.12%
2020/01/30	0.3	9.04	0	0.00	9.02	0.3	852	0.03%
2020/01/20	0.4	9.22	0	0.00	9.23	0.4	814	0.05%
2020/01/17	0.1	9.21	0	0.00	9.24	0.1	808	0.01%
2020/01/16	0.3	9.18	0	0.00	9.21	0.3	811	0.03%
2020/01/15	0.2	9.16	0.1	9.16	9.19	0.1	811	0.01%
2020/01/14	0.1	9.16	0	0.00	9.16	0.1	815	0.01%
2020/01/13	0.6	9.19	0	0.00	9.19	0.6	815	0.07%
2020/01/10	0.2	9.20	0	0.00	9.20	0.2	863	0.03%
2020/01/09	0.1	9.22	0	0.00	9.19	0.1	861	0.01%
2020/01/07	0.1	9.28	0	0.00	9.28	0.1	869	0.01%
2019/12/13	0	0.00	2	9.11	9.11	-2	810	-0.25%
2019/11/26	3	9.31	0	0.00	9.39	3	817	0.37%
2019/11/25	0	0.00	0.4	9.29	9.32	-0.4	807	-0.05%
2019/11/22	1	9.20	0	0.00	9.24	1	801	0.12%
2019/11/20	0	0.00	0	9.17	9.22	0	806	0.00%
2019/11/15	0	0.00	4	9.09	9.10	-4	801	-0.50%
2019/11/05	0	0.00	1	9.28	9.26	-1	807	-0.12%
2019/11/01	0	0.00	0.4	9.10	9.09	-0.4	773	-0.05%
2019/10/29	0.1	9.08	0	0.00	9.07	0.1	789	0.01%
2019/10/25	0	0.00	0.6	9.13	9.13	-0.6	786	-0.07%
2019/10/17	0	0.00	0.7	9.24	9.24	-0.7	745	-0.10%
2019/10/03	0	0.00	13	9.11	9.16	-13	732	-1.77%
2019/10/01	3	9.03	0	0.00	9.17	3	728	0.41%
2019/09/25	10	9.18	0	0.00	9.24	10	698	1.43%
2019/09/24	0	0.00	1	9.24	9.24	-1	693	-0.14%
2019/09/23	10	9.23	0	0.00	9.24	10	691	1.45%
2019/09/04	3	9.12	0	0.00	9.17	3	708	0.42%
2019/08/21	3	9.10	0	0.00	9.13	3	735	0.41%
2019/07/24	0	0.00	5	9.15	9.08	-5	861	-0.58%
2019/06/25	2	9.18	0	0.00	9.17	2	1,010	0.20%
2019/06/21	1	9.28	0	0.00	9.20	1	1,004	0.10%
2019/05/09	0	0.00	194	9.64	9.52	-194	1,072	-18.09%	大賣/鉅額交易
2019/04/25	2	9.35	0	0.00	9.35	2	1,050	0.19%
2019/04/19	0	9.43	0	0.00	9.43	0	1,072	0.00%
2019/03/29	0	0.00	0.1	9.97	9.97	-0.1	1,150	-0.01%
2019/03/28	0	0.00	3	9.94	9.98	-3	1,208	-0.25%
2019/03/26	0	10.00	0	0.00	9.98	0	1,243	0.00%
2019/03/15	5	10.15	0	0.00	10.00	5	1,389	0.36%
2019/03/12	189	10.20	0	0.00	10.30	189	1,870	10.10%	大買/鉅額交易
2019/01/17	6	9.89	0	0.00	9.86	6	2,321	0.26%
2019/01/15	0	0.00	0	9.95	9.94	0	2,338	0.00%
2019/01/04	5	9.96	0	0.00	9.95	5	2,416	0.21%
2018/12/25	15	9.96	11	10.00	9.96	4	2,484	0.16%
2018/12/19	3	10.05	0.1	10.05	10.00	2.9	2,432	0.12%
2018/12/12	0	0.00	3	10.45	10.65	-3	2,381	-0.13%
2018/12/10	0	0.00	13.8	10.55	10.65	-13.8	2,347	-0.59%
2018/12/05	0	0.00	2	11.20	10.85	-2	2,158	-0.09%
2018/11/29	10	10.50	7	10.60	10.45	3	1,716	0.17%
2018/11/27	3	10.48	0	0.00	10.45	3	1,565	0.19%
2018/11/26	20	10.30	95	10.28	10.45	-75	1,461	-5.13%
2018/11/22	0	0.00	2	9.99	10.00	-2	1,268	-0.16%
2018/11/19	1	9.92	1	9.99	10.05	0	1,270	0.00%
2018/11/13	0	0.00	1	9.42	9.45	-1	1,293	-0.08%
2018/10/25	0	0.00	11	9.43	9.43	-11	1,348	-0.82%
2018/10/22	0.5	9.72	0	0.00	9.71	0.5	1,318	0.04%
2018/10/19	0.4	9.72	0	0.00	9.71	0.4	1,327	0.03%
2018/10/12	2	9.34	0	0.00	9.40	2	1,252	0.16%
2018/10/11	6	9.44	0	0.00	9.34	6	1,231	0.49%
2018/10/08	1	10.05	0	0.00	10.10	1	1,207	0.08%
2018/10/03	2	10.35	0	0.00	10.40	2	1,174	0.17%
2018/09/27	0	0.00	10	10.40	10.40	-10	1,081	-0.92%
2018/09/26	15	10.45	0	0.00	10.45	15	1,080	1.39%
2018/09/19	3	10.40	0	0.00	10.35	3	1,039	0.29%
2018/09/07	2	10.05	0	0.00	10.10	2	1,095	0.18%
2018/09/03	0	0.00	2	10.10	10.15	-2	1,114	-0.18%
2018/08/28	1	10.15	0	0.00	10.15	1	1,135	0.09%
2018/08/08	15	10.77	0	0.00	10.70	15	1,248	1.20%
2018/07/24	3	10.55	0	0.00	10.55	3	1,282	0.23%
2018/07/18	4	10.65	0	0.00	10.70	4	1,321	0.30%
2018/07/03	1	10.30	1	10.30	10.15	0	1,452	0.00%
2018/06/05	3	10.25	0	0.00	10.30	3	1,617	0.19%
2018/05/18	0	0.00	1	10.25	10.25	-1	1,784	-0.06%
2018/05/17	0	0.00	0.1	10.25	10.25	-0.1	1,794	0.00%
2018/05/15	0	0.00	0.4	10.20	10.15	-0.4	1,827	-0.02%
2018/05/09	0	0.00	7	10.30	10.35	-7	1,967	-0.36%
2018/04/17	0	0.00	10	10.45	10.35	-10	2,316	-0.43%
2018/04/03	0	0.00	5	10.85	10.75	-5	3,535	-0.14%
2018/04/02	5.4	10.85	0	0.00	10.80	5.4	3,654	0.15%
2018/03/30	1	10.90	0	0.00	10.95	1	3,941	0.03%
2018/03/29	3	10.80	0	0.00	10.80	3	3,948	0.08%
2018/03/26	3	10.75	0	0.00	10.75	3	3,935	0.08%
2018/03/21	3	11.00	0	0.00	10.95	3	3,924	0.08%
2018/03/01	0	0.00	1	11.40	11.70	-1	3,821	-0.03%
2018/02/23	13	11.55	0	0.00	11.50	13	3,780	0.34%
2018/02/12	1	11.00	0	0.00	11.00	1	3,810	0.03%
2018/02/09	3	10.90	0	0.00	10.95	3	3,806	0.08%
2018/02/06	5	10.80	5	10.95	10.90	0	3,862	0.00%
2018/02/05	0	0.00	130	11.23	11.30	-130	3,783	-3.44%	大賣/鉅額交易
2018/02/02	0	0.00	1	11.55	11.55	-1	3,761	-0.03%
2018/02/01	1	11.60	0	0.00	11.55	1	3,770	0.03%
2018/01/25	10	11.65	2	11.70	11.65	8	3,803	0.21%
2018/01/24	0	0.00	2	11.65	11.75	-2	3,769	-0.05%
2018/01/22	0	0.00	13	11.60	11.75	-13	3,762	-0.35%
2018/01/19	0	0.00	2	11.75	11.80	-2	3,740	-0.05%
2018/01/18	0	0.00	14.1	11.75	11.70	-14.1	3,769	-0.37%
2018/01/15	24	11.89	1	11.85	11.80	23	3,788	0.61%
2018/01/12	0	0.00	27	12.20	12.15	-27	3,754	-0.72%
2018/01/10	24	12.23	10	12.24	12.15	14	3,660	0.38%
2018/01/09	30	12.07	0	0.00	12.05	30	3,544	0.85%
2018/01/08	2.4	12.18	3	12.18	12.20	-0.6	3,516	-0.02%
2018/01/05	28	12.23	20	12.10	12.20	8	3,510	0.23%
2018/01/04	12	12.64	14	12.67	12.40	-2	3,363	-0.06%
2018/01/03	19	12.47	2.2	12.49	12.55	16.8	2,923	0.57%
2018/01/02	2	12.35	19	12.30	12.25	-17	2,733	-0.62%