燁輝 (2023)-華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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	7	15.09	1	15.20	14.95	6	2,158	0.28%
2024/11/29	7	15.20	7	15.25	15.20	0	2,079	0.00%
2024/11/28	0	0.00	2.1	15.35	15.35	-2.1	2,075	-0.10%
2024/11/27	2	15.25	4	15.35	15.30	-2	2,065	-0.10%
2024/11/26	2	15.35	3	15.50	15.35	-1	2,065	-0.05%
2024/11/25	0	0.00	3	15.45	15.50	-3	2,066	-0.15%
2024/11/22	2	15.25	3	15.30	15.30	-1	2,063	-0.05%
2024/11/21	1.1	15.20	5	15.26	15.30	-3.9	2,052	-0.19%
2024/11/20	2	15.23	12	15.21	15.30	-10	2,055	-0.49%
2024/11/19	3	15.25	3	15.30	15.30	0	2,066	0.00%
2024/11/18	5	15.23	5	15.28	15.30	0	2,072	0.00%
2024/11/15	2	15.15	4	15.20	15.25	-2	2,071	-0.10%
2024/11/14	2	15.15	7	15.11	15.15	-5	2,077	-0.24%
2024/11/13	6	15.14	6	15.19	15.25	0	2,052	0.00%
2024/11/12	2	15.10	1	15.15	15.25	1	2,065	0.05%
2024/11/11	1	15.20	1	15.25	15.30	0	2,058	0.00%
2024/11/08	2	15.28	3	15.33	15.30	-1	2,057	-0.05%
2024/11/07	1	15.35	3	15.45	15.30	-2	2,086	-0.10%
2024/11/06	2	15.15	2	15.13	15.30	0	2,065	0.00%
2024/11/05	7	15.12	1	15.25	15.10	6	2,054	0.29%
2024/11/04	1	15.20	1	15.35	15.20	0	2,131	0.00%
2024/11/01	2	15.25	2	15.20	15.40	0	2,242	0.00%
2024/10/30	1	15.10	0	0.00	15.15	1	2,235	0.04%
2024/10/29	2	15.05	3	15.13	15.10	-1	2,243	-0.04%
2024/10/28	2	15.18	2.7	15.21	15.20	-0.7	2,208	-0.03%
2024/10/25	2	15.08	2	15.10	15.10	0	2,208	0.00%
2024/10/24	1	14.95	1.7	15.00	15.10	-0.7	2,211	-0.03%
2024/10/23	9	15.11	1	15.30	15.05	8	2,204	0.36%
2024/10/22	7	15.19	3	15.25	15.15	4	2,210	0.18%
2024/10/21	4.3	15.28	4	15.40	15.20	0.3	2,227	0.01%
2024/10/18	5	15.36	4	15.46	15.35	1	2,224	0.04%
2024/10/17	2	15.43	33.1	15.43	15.35	-31.1	2,213	-1.41%
2024/10/16	13	15.18	1	15.30	15.15	12	2,181	0.55%
2024/10/15	5	15.17	3.6	15.21	15.40	1.4	2,147	0.06%
2024/10/14	1	15.10	15	15.10	15.10	-14	2,138	-0.65%
2024/10/11	10	15.20	18	15.20	15.20	-8	2,137	-0.37%
2024/10/09	35	15.49	3	15.42	15.30	32	2,140	1.50%
2024/10/08	15	16.06	3	16.72	15.90	12	2,105	0.57%
2024/10/07	3	16.42	3	16.62	16.45	0	2,066	0.00%
2024/10/04	1	16.30	16	16.52	16.45	-15	2,006	-0.75%
2024/10/01	1	15.85	2	15.93	16.05	-1	1,898	-0.05%
2024/09/30	170	15.92	28	16.29	15.85	142	1,900	7.47%	大買/鉅額交易
2024/09/27	158.2	16.00	18	15.63	16.10	140.2	1,755	7.98%	大買/鉅額交易
2024/09/26	4	15.11	1	15.35	15.10	3	1,528	0.20%
2024/09/25	8	15.20	1	15.15	15.25	7	1,530	0.46%
2024/09/24	1	15.10	1	15.15	15.10	0	1,523	0.00%
2024/09/23	1	15.20	0.1	15.20	15.15	1	1,547	0.06%
2024/09/20	0	0.00	2	15.23	15.30	-2	1,565	-0.13%
2024/09/19	1	15.15	2	15.10	15.20	-1	1,565	-0.06%
2024/09/18	3	15.15	7	15.19	15.10	-4	1,590	-0.25%
2024/09/16	2	15.20	1	15.35	15.30	1	1,744	0.06%
2024/09/13	1	15.10	1	15.10	15.10	0	1,848	0.00%
2024/09/12	2	14.95	2	15.05	15.05	0	1,854	0.00%
2024/09/11	1	14.90	1	15.00	15.00	0	1,855	0.00%
2024/09/10	0	0.00	4	14.95	14.95	-4	1,853	-0.22%
2024/09/09	0	0.00	0	14.70	15.00	0	1,832	0.00%
2024/09/03	0	0.00	1	14.95	14.95	-1	1,782	-0.06%
2024/08/30	1	15.00	1	15.05	15.15	0	1,808	0.00%
2024/08/29	1	14.90	2	14.98	15.00	-1	1,812	-0.06%
2024/08/28	2	14.95	1	15.00	15.00	1	1,835	0.05%
2024/08/27	1	15.20	0	0.00	15.20	1	1,863	0.05%
2024/08/26	0	0.00	2.1	15.35	15.35	-2.1	1,863	-0.11%
2024/08/23	0	0.00	5.5	15.05	15.15	-5.5	1,859	-0.30%
2024/08/22	0	0.00	100	15.10	15.10	-100	1,875	-5.33%
2024/08/21	0	0.00	0	15.00	15.05	0	1,885	0.00%
2024/08/20	1	14.90	1	14.95	14.85	0	1,875	0.00%
2024/08/19	2	14.85	2	14.95	14.95	0	1,896	0.00%
2024/08/16	1	15.05	11	15.00	14.90	-10	1,908	-0.52%
2024/08/15	1	15.00	3	15.10	15.00	-2	1,930	-0.10%
2024/08/14	3	15.17	3	15.23	15.05	0	2,023	0.00%
2024/08/13	1	14.95	0	0.00	15.00	1	2,017	0.05%
2024/08/12	1	14.95	2	15.08	15.00	-1	2,051	-0.05%
2024/08/09	7	15.13	1.4	14.93	15.00	5.6	2,062	0.27%
2024/08/08	1	14.55	1	14.65	15.00	0	2,037	0.00%
2024/08/06	10	14.04	0	0.00	14.35	10	2,000	0.50%
2024/08/05	2	13.90	1	14.00	14.00	1	1,929	0.05%
2024/08/02	3	15.15	1	15.20	15.20	2	1,818	0.11%
2024/07/31	1	15.15	1	15.20	15.20	0	1,808	0.00%
2024/07/30	2.1	15.14	2	15.18	15.15	0.1	1,815	0.01%
2024/07/29	1	15.15	2	15.25	15.20	-1	1,812	-0.06%
2024/07/26	2	15.10	1	15.15	15.20	1	1,812	0.06%
2024/07/23	2	15.35	2	15.40	15.35	0	1,830	0.00%
2024/07/22	0	0.00	0	15.20	15.30	0	1,832	0.00%
2024/07/19	0.5	15.42	1	15.45	15.30	-0.5	1,819	-0.03%
2024/07/18	2	15.55	2	15.60	15.55	0	1,820	0.00%
2024/07/17	3.3	15.43	3	15.48	15.50	0.3	1,807	0.02%
2024/07/16	2	15.40	2	15.50	15.35	0	1,817	0.00%
2024/07/15	1	15.45	0	0.00	15.45	1	1,853	0.05%
2024/07/12	1	15.55	1.1	15.50	15.50	-0.1	1,903	0.00%
2024/07/11	0	0.00	1	15.40	15.35	-1	1,912	-0.05%
2024/07/10	1	15.40	1.1	15.35	15.35	-0.1	1,942	0.00%
2024/07/09	0	0.00	1	15.50	15.45	-1	1,954	-0.05%
2024/07/08	3	15.65	4	15.75	15.65	-1	1,964	-0.05%
2024/07/05	1	15.60	7	15.70	15.70	-6	1,979	-0.30%
2024/07/04	1	15.75	1	15.80	15.75	0	2,051	0.00%
2024/07/03	0.1	15.30	1	15.45	15.60	-0.9	2,234	-0.04%
2024/07/02	1	15.30	11	15.30	15.30	-10	2,246	-0.45%
2024/07/01	0	0.00	10	15.50	15.45	-10	2,326	-0.43%
2024/06/28	1	15.40	1	15.50	15.40	0	2,327	0.00%
2024/06/27	13	15.38	1	15.45	15.35	12	2,320	0.52%
2024/06/26	0	0.00	2	15.63	15.65	-2	2,309	-0.09%
2024/06/25	1	15.55	0	0.00	15.55	1	2,298	0.04%
2024/06/24	1	15.75	1.4	15.84	15.70	-0.4	2,298	-0.02%
2024/06/21	16	16.10	20	16.13	16.20	-4	2,275	-0.18%
2024/06/20	30	15.88	15	15.83	15.85	15	2,127	0.70%
2024/06/19	11	15.25	2	15.25	15.25	9	2,029	0.44%
2024/06/18	2	15.18	1	15.40	15.20	1	2,038	0.05%
2024/06/17	11	15.35	3	15.32	15.30	8	2,056	0.39%
2024/06/14	1	15.20	2	15.20	15.25	-1	2,063	-0.05%
2024/06/13	1	15.15	0	0.00	15.20	1	2,076	0.05%
2024/06/12	2	15.15	2.1	15.17	15.15	-0.1	2,091	0.00%
2024/06/11	1	15.20	3	15.28	15.15	-2	2,106	-0.09%
2024/06/07	2	15.25	1	15.35	15.40	1	2,100	0.05%
2024/06/06	3	15.20	6	15.30	15.20	-3	2,102	-0.14%
2024/06/05	1	15.30	2	15.40	15.35	-1	2,092	-0.05%
2024/06/04	1	15.45	21	15.40	15.35	-20	2,170	-0.92%
2024/05/31	2	15.45	7	15.47	15.90	-5	2,167	-0.23%
2024/05/30	0	0.00	1	15.45	15.40	-1	2,153	-0.05%
2024/05/29	1	15.45	3.1	15.55	15.50	-2.1	2,165	-0.10%
2024/05/28	2	15.55	2	15.55	15.60	0	2,170	0.00%
2024/05/27	2.5	15.34	1	15.45	15.35	1.5	2,176	0.07%
2024/05/23	3	15.62	0	0.00	15.35	3	2,196	0.14%
2024/05/22	30	15.85	0	0.00	15.80	30	2,218	1.35%
2024/05/21	0	0.00	2	16.23	15.95	-2	2,218	-0.09%
2024/05/20	4	16.44	6	16.56	16.25	-2	2,189	-0.09%
2024/05/17	0	0.00	3	16.13	16.20	-3	2,096	-0.14%
2024/05/16	0	0.00	10	16.01	16.10	-10	2,094	-0.48%
2024/05/15	10.1	15.70	6	15.71	15.70	4.1	2,062	0.20%
2024/05/14	10	15.50	0	0.00	15.60	10	2,066	0.48%
2024/05/13	0	0.00	1	15.45	15.40	-1	2,072	-0.05%
2024/05/10	1	15.25	5	15.35	15.35	-4	2,083	-0.19%
2024/05/09	0	0.00	1	15.35	15.20	-1	2,083	-0.05%
2024/05/08	0	0.00	2.1	15.35	15.35	-2.1	2,088	-0.10%
2024/05/07	3	15.43	0.1	15.40	15.45	3	2,099	0.14%
2024/05/06	0	0.00	2	15.55	15.55	-2	2,093	-0.10%
2024/05/03	2	15.48	3	15.65	15.45	-1	2,084	-0.05%
2024/05/02	1	15.55	15	15.64	15.55	-14	2,078	-0.67%
2024/04/30	10	15.40	1.7	15.58	15.40	8.3	2,080	0.40%
2024/04/29	1	15.45	32.1	15.47	15.60	-31.1	2,080	-1.49%
2024/04/26	2	15.13	3	15.15	15.20	-1	2,044	-0.05%
2024/04/25	4	15.10	1	15.15	15.20	3	2,037	0.15%
2024/04/24	3	15.13	1	15.20	15.20	2	2,030	0.10%
2024/04/23	6	15.22	1	15.30	15.25	5	2,038	0.25%
2024/04/22	1	15.25	1	15.35	15.25	0	2,064	0.00%
2024/04/19	32	15.39	18	15.69	15.25	14	2,055	0.68%
2024/04/18	6	15.85	2	15.67	15.60	4	2,026	0.20%
2024/04/17	5.1	15.12	2.2	15.22	15.15	2.9	2,009	0.15%
2024/04/16	13	15.05	14	15.12	15.15	-1	2,030	-0.05%
2024/04/15	1	15.55	1	15.45	15.40	0	2,058	0.00%
2024/04/12	4	15.53	3	15.57	15.50	1	2,064	0.05%
2024/04/11	1	15.75	0	0.00	15.75	1	2,071	0.05%
2024/04/10	25	16.07	3.1	16.25	16.00	21.9	2,069	1.06%
2024/04/09	2.2	16.58	18	16.46	16.65	-15.8	2,022	-0.78%
2024/04/08	0	0.00	2	15.45	15.65	-2	1,834	-0.11%
2024/04/03	4	15.49	5	15.72	15.30	-1	1,824	-0.05%
2024/04/02	5	15.14	1	15.25	15.15	4	1,805	0.22%
2024/04/01	1	15.15	0.5	15.15	15.15	0.5	1,835	0.03%
2024/03/29	4	15.21	1	15.35	15.15	3	1,897	0.16%
2024/03/28	1	15.30	1	15.40	15.25	0	2,123	0.00%
2024/03/27	2	15.28	2	15.33	15.30	0	2,168	0.00%
2024/03/26	1	15.30	1	15.45	15.30	0	2,294	0.00%
2024/03/25	1.1	15.50	22	15.55	15.40	-20.9	2,476	-0.84%
2024/03/22	0	0.00	1	15.50	15.50	-1	2,764	-0.04%
2024/03/21	0	0.00	20	15.20	15.35	-20	3,687	-0.54%
2024/03/20	3	15.07	2	15.10	15.15	1	3,988	0.03%
2024/03/19	1	15.15	0	0.00	15.25	1	3,986	0.03%
2024/03/18	1	15.05	4	15.11	15.15	-3	3,997	-0.08%
2024/03/15	5	15.04	43.1	15.15	15.00	-38.1	3,988	-0.95%
2024/03/14	3	15.33	2	15.35	15.25	1	3,981	0.03%
2024/03/13	1	15.10	1	15.10	15.15	0	3,977	0.00%
2024/03/12	1	15.20	2	15.25	15.25	-1	4,002	-0.02%
2024/03/11	2	15.13	2	15.18	15.20	0	4,013	0.00%
2024/03/08	5	14.97	23	15.05	15.10	-18	4,042	-0.45%
2024/03/07	2	15.35	13	15.27	15.35	-11	4,008	-0.27%
2024/03/06	2	15.33	1	15.35	15.30	1	4,013	0.02%
2024/03/05	2	15.45	0	0.00	15.35	2	4,032	0.05%
2024/03/04	3	15.35	0	0.00	15.30	3	4,047	0.07%
2024/03/01	20	15.30	0	0.00	15.30	20	4,063	0.49%
2024/02/29	7	15.23	0	0.00	15.25	7	4,104	0.17%
2024/02/27	0	0.00	44	15.25	15.30	-44	4,147	-1.06%
2024/02/26	6	15.50	0	0.00	15.40	6	4,191	0.14%
2024/02/23	2	15.68	0	0.00	15.40	2	4,391	0.05%
2024/02/22	37	15.96	6	15.97	15.90	31	4,518	0.69%
2024/02/21	32	15.90	0	0.00	15.90	32	4,509	0.71%
2024/02/20	2	15.88	60	15.90	15.90	-58	4,516	-1.28%
2024/02/19	28	15.90	0.3	15.90	16.00	27.7	4,573	0.61%
2024/02/15	15	15.35	3	15.30	15.45	12	4,560	0.26%
2024/02/05	20	15.15	2	15.30	15.25	18	4,552	0.40%
2024/02/02	7	15.33	0	0.00	15.25	7	4,536	0.15%
2024/02/01	3	15.45	0	0.00	15.50	3	4,522	0.07%
2024/01/31	10	15.50	0	0.00	15.40	10	4,518	0.22%
2024/01/30	2	15.70	0	0.00	15.50	2	4,510	0.04%
2024/01/29	0.1	15.80	0	0.00	15.75	0.1	4,506	0.00%
2024/01/26	13	15.73	0.5	15.70	15.75	12.5	4,510	0.28%
2024/01/25	10	15.75	0	0.00	15.65	10	4,506	0.22%
2024/01/23	22	15.88	0	0.00	15.95	22	4,510	0.49%
2024/01/22	2.7	15.79	0	0.00	15.75	2.7	4,506	0.06%
2024/01/17	8	15.71	0	0.00	15.65	8	4,521	0.18%
2024/01/16	9	15.83	0	0.00	15.80	9	4,510	0.20%
2024/01/15	5	16.30	0	0.00	16.35	5	4,498	0.11%
2024/01/12	5	16.30	0	0.00	16.30	5	4,505	0.11%
2024/01/10	0	0.00	7	16.70	16.70	-7	4,553	-0.15%
2024/01/09	3	17.15	32	17.10	17.10	-29	4,523	-0.64%
2024/01/08	5	17.91	0	0.00	17.80	5	4,459	0.11%
2024/01/05	3	17.90	0.2	17.85	18.05	2.8	4,453	0.06%
2024/01/04	0	0.00	5	17.85	17.80	-5	4,435	-0.11%
2024/01/03	1	17.70	0	0.00	17.65	1	4,430	0.02%
2023/12/29	0	0.00	2	17.85	17.85	-2	4,381	-0.05%
2023/12/28	5	17.70	50	17.80	17.75	-45	4,395	-1.02%
2023/12/27	2	18.05	7	18.04	17.95	-5	4,334	-0.12%
2023/12/26	1	18.05	0	0.00	18.15	1	4,306	0.02%
2023/12/25	18	18.24	4	18.16	18.05	14	4,275	0.33%
2023/12/22	21	18.09	0	0.00	18.20	21	4,060	0.52%
2023/12/21	20	18.35	2.1	18.40	18.45	17.9	4,017	0.45%
2023/12/20	48	18.05	3	17.95	18.05	45	3,882	1.16%
2023/12/19	44.1	18.11	2	17.93	18.00	42.1	3,694	1.14%
2023/12/18	15	19.11	7	19.20	18.20	8	3,404	0.24%
2023/12/15	0	0.00	17.7	18.02	18.60	-17.7	2,465	-0.72%
2023/12/14	11	17.02	0	0.00	16.95	11	2,147	0.51%
2023/12/12	6	16.98	0	0.00	16.85	6	2,136	0.28%
2023/12/08	0	0.00	30	17.00	16.95	-30	2,125	-1.41%
2023/12/07	3	16.95	0.6	16.95	16.95	2.4	2,107	0.11%
2023/12/06	0	0.00	12	17.30	17.20	-12	2,082	-0.58%
2023/12/05	0	0.00	10	17.20	17.25	-10	2,070	-0.48%
2023/12/04	1	17.10	0	0.00	17.15	1	2,043	0.05%
2023/12/01	2	16.90	1	16.90	16.95	1	2,001	0.05%
2023/11/30	1	16.50	0	0.00	16.60	1	1,976	0.05%
2023/11/29	2	16.80	0	0.00	16.65	2	1,977	0.10%
2023/11/28	0	0.00	22.2	17.00	17.00	-22.2	1,952	-1.14%
2023/11/27	4	16.90	0	0.00	16.90	4	1,934	0.21%
2023/11/24	1	17.10	3	17.10	17.00	-2	1,883	-0.11%
2023/11/22	18	16.85	19.4	17.00	16.65	-1.4	1,755	-0.08%
2023/11/21	1	16.60	7.9	16.27	16.55	-6.9	1,556	-0.44%
2023/11/17	0	0.00	50	15.75	15.70	-50	1,404	-3.56%
2023/11/16	50	15.77	12	15.87	15.95	38	1,392	2.73%
2023/11/15	0	0.00	2	15.60	15.65	-2	1,336	-0.15%
2023/11/14	0	0.00	6	15.30	15.35	-6	1,324	-0.45%
2023/11/09	0.1	15.30	0	0.00	15.30	0.1	1,419	0.00%
2023/11/07	0	0.00	3	15.45	15.45	-3	1,475	-0.20%
2023/11/06	0	0.00	20	15.45	15.55	-20	1,489	-1.34%
2023/11/02	0	0.00	20	15.45	15.40	-20	1,521	-1.31%
2023/10/30	0	0.00	1	15.55	15.45	-1	1,726	-0.06%
2023/10/27	0	0.00	1	15.45	15.50	-1	1,753	-0.06%
2023/10/26	0	0.00	7	15.48	15.35	-7	1,791	-0.39%
2023/10/25	0	0.00	1	15.50	15.45	-1	1,768	-0.06%
2023/10/23	2	15.30	5	15.30	15.25	-3	1,791	-0.17%
2023/10/20	1	15.15	0	0.00	15.15	1	1,813	0.06%
2023/10/18	2	15.05	1	15.05	15.25	1	1,846	0.05%
2023/10/13	1	15.20	0	0.00	15.30	1	1,818	0.05%
2023/10/06	0	0.00	2	15.30	15.30	-2	1,857	-0.11%
2023/10/05	0	0.00	6	15.25	15.25	-6	1,874	-0.32%
2023/10/04	0	0.00	6	15.11	15.20	-6	1,881	-0.32%
2023/10/03	0	0.00	5	15.20	15.20	-5	1,880	-0.27%
2023/10/02	0	0.00	6	15.21	15.25	-6	1,902	-0.32%
2023/09/28	3	15.10	0.3	15.15	15.25	2.8	1,924	0.14%
2023/09/21	0	0.00	2	15.25	15.30	-2	1,960	-0.10%
2023/09/20	0	0.00	4.2	15.51	15.45	-4.2	1,962	-0.21%
2023/09/19	0	0.00	0.2	15.35	15.40	-0.2	1,985	-0.01%
2023/09/13	0.1	15.15	0	0.00	15.25	0.1	2,067	0.00%
2023/09/12	0	0.00	0.2	15.20	15.25	-0.2	2,117	-0.01%
2023/09/11	10	15.10	0	0.00	15.20	10	2,132	0.47%
2023/09/06	0	0.00	1	15.25	15.30	-1	2,147	-0.05%
2023/09/04	0	0.00	7.3	15.48	15.45	-7.3	2,161	-0.34%
2023/09/01	0	0.00	3	15.12	15.20	-3	2,142	-0.14%
2023/08/29	0	0.00	2.3	15.03	15.10	-2.3	2,217	-0.10%
2023/08/28	4	15.00	4	15.10	15.10	0	2,224	0.00%
2023/08/21	0.1	15.10	1	15.15	15.15	-0.9	2,267	-0.04%
2023/08/18	0	0.00	3	15.10	15.25	-3	2,273	-0.13%
2023/08/17	12	14.83	0	0.00	15.00	12	2,267	0.53%
2023/08/16	0	0.00	2	15.05	15.20	-2	2,235	-0.09%
2023/08/14	1	14.70	0	0.00	14.40	1	2,196	0.05%
2023/08/11	0	0.00	3	15.00	15.00	-3	2,198	-0.14%
2023/08/09	1	15.25	0	0.00	15.25	1	2,201	0.05%
2023/08/01	1	15.15	0	0.00	15.20	1	2,079	0.05%
2023/07/27	0	0.00	2	15.10	15.15	-2	2,078	-0.10%
2023/07/26	0	0.00	0.5	14.97	15.00	-0.5	2,081	-0.02%
2023/07/20	4	14.96	1	15.05	15.05	3	2,032	0.15%
2023/07/17	2	15.05	2	15.05	15.10	0	2,002	0.00%
2023/07/14	0	0.00	0	15.10	15.05	0	2,000	0.00%
2023/07/12	0	0.00	12	15.01	15.05	-12	1,954	-0.61%
2023/07/11	0	0.00	0	15.25	15.15	0	1,974	0.00%
2023/07/10	0	0.00	0	15.50	15.25	0	2,027	0.00%
2023/07/07	0	0.00	0	15.55	15.60	0	2,028	0.00%
2023/07/06	0	0.00	10	15.90	15.80	-10	2,001	-0.50%
2023/07/03	0	0.00	10	15.70	15.80	-10	1,940	-0.52%
2023/06/28	0	0.00	2	15.65	15.70	-2	1,918	-0.10%
2023/06/26	9	15.89	1	15.90	15.80	8	1,899	0.42%
2023/06/21	0	0.00	2	15.50	15.50	-2	1,833	-0.11%
2023/06/20	0	0.00	3	15.45	15.50	-3	1,834	-0.16%
2023/06/19	1	15.45	0	0.00	15.55	1	1,833	0.05%
2023/06/16	5.9	15.44	8	15.40	15.45	-2.1	1,825	-0.12%
2023/06/14	1	15.35	0	0.00	15.30	1	1,784	0.06%
2023/06/12	0	0.00	0	15.38	15.35	0	1,829	0.00%
2023/06/09	1	15.55	0	0.00	15.55	1	1,840	0.05%
2023/06/07	0	0.00	2	15.65	15.60	-2	1,921	-0.10%
2023/06/02	10	15.30	0	15.30	15.30	10	1,950	0.51%
2023/06/01	0	0.00	2	15.33	15.30	-2	1,938	-0.10%
2023/05/31	0	0.00	1	15.30	15.45	-1	1,938	-0.05%
2023/05/30	1	15.35	0	0.00	15.35	1	1,951	0.05%
2023/05/29	0.2	15.35	0	0.00	15.30	0.2	1,988	0.01%
2023/05/26	10	15.30	0	0.00	15.30	10	2,004	0.50%
2023/05/25	0	0.00	150	15.33	15.25	-150	2,082	-7.20%	大賣/鉅額交易
2023/05/24	0	0.00	0.7	15.55	15.60	-0.7	2,085	-0.03%
2023/05/23	0.9	15.50	10	15.50	15.50	-9.1	2,115	-0.43%
2023/05/19	0	0.00	1	15.50	15.35	-1	2,119	-0.05%
2023/05/18	11	15.50	0	0.00	15.50	11	2,137	0.51%
2023/05/17	0	0.00	2	15.30	15.50	-2	2,130	-0.09%
2023/05/16	0	0.00	1.4	15.22	15.25	-1.4	2,101	-0.06%
2023/05/15	0	0.00	4	15.25	15.20	-4	2,117	-0.19%
2023/05/12	0	0.00	20	15.15	15.20	-20	2,151	-0.93%
2023/05/11	0	0.00	20	15.15	15.10	-20	2,132	-0.94%
2023/05/08	20	15.25	3	15.25	15.20	17	2,140	0.79%
2023/05/05	10	15.15	0	0.00	15.20	10	2,182	0.46%
2023/05/03	1	15.10	1	15.05	15.00	0	2,395	0.00%
2023/05/02	1	15.25	0	0.00	15.35	1	2,560	0.04%
2023/04/28	0	0.00	0.4	15.15	15.20	-0.4	2,669	-0.01%
2023/04/26	0	0.00	0.1	15.10	15.15	-0.1	2,709	0.00%
2023/04/25	5	15.24	1	14.95	14.85	4	2,700	0.15%
2023/04/24	0	0.00	3	15.40	15.30	-3	2,737	-0.11%
2023/04/21	5	15.50	1.5	15.52	15.40	3.5	2,750	0.13%
2023/04/20	5	15.60	1.1	15.65	15.65	4	2,757	0.14%
2023/04/19	6	15.79	0	0.00	15.75	6	2,791	0.21%
2023/04/17	1	16.10	0	16.00	16.00	1	2,797	0.04%
2023/04/13	0	0.00	12	16.27	16.30	-12	2,795	-0.43%
2023/04/12	30	15.90	0	0.00	15.85	30	2,835	1.06%
2023/04/11	6	15.61	1	15.65	15.65	5	2,875	0.17%
2023/04/07	0	0.00	1	15.60	15.60	-1	2,970	-0.03%
2023/03/30	0	0.00	1	15.55	15.55	-1	3,303	-0.03%
2023/03/29	1	15.60	0	0.00	15.60	1	3,878	0.03%
2023/03/24	1	15.55	15.3	15.55	15.60	-14.3	4,264	-0.34%
2023/03/23	4.3	15.65	0	0.00	15.60	4.3	4,570	0.09%
2023/03/22	2	15.73	0.8	15.75	15.70	1.3	4,825	0.03%
2023/03/21	0	0.00	5	15.80	15.70	-5	5,165	-0.10%
2023/03/20	0	0.00	1	15.70	15.70	-1	5,168	-0.02%
2023/03/17	50	15.70	0	0.00	15.70	50	5,169	0.97%
2023/03/16	9	15.62	7	15.56	15.50	2	5,157	0.04%
2023/03/15	2	16.23	0	0.00	16.10	2	5,115	0.04%
2023/03/14	11	16.25	1	16.30	16.20	10	5,123	0.20%
2023/03/13	2	16.25	2	16.23	16.40	0	5,144	0.00%
2023/03/10	15	16.61	22	16.57	16.50	-7	5,118	-0.14%
2023/03/09	3	17.07	0.1	17.15	17.00	2.9	5,087	0.06%
2023/03/08	1	17.20	2.1	17.20	17.25	-1.1	5,078	-0.02%
2023/03/07	100	17.40	0	0.00	17.30	100	5,081	1.97%
2023/03/06	0	17.15	2	17.15	17.20	-2	5,048	-0.04%
2023/03/03	0	0.00	10	17.10	17.15	-10	5,044	-0.20%
2023/03/02	0	0.00	35	16.87	17.10	-35	5,038	-0.69%
2023/03/01	29	17.05	44	16.95	16.95	-15	5,018	-0.30%
2023/02/24	3	17.37	4.1	17.50	17.30	-1.1	4,980	-0.02%
2023/02/23	0	0.00	2	17.70	17.45	-2	4,959	-0.04%
2023/02/22	2	17.03	0	0.00	17.20	2	4,889	0.04%
2023/02/21	1	17.20	2.2	17.20	17.20	-1.2	4,877	-0.02%
2023/02/20	1	16.95	0.1	17.05	17.05	0.9	4,874	0.02%
2023/02/17	11	16.92	0	0.00	16.95	11	4,948	0.22%
2023/02/16	5	16.95	0	0.00	16.95	5	5,055	0.10%
2023/02/15	0	0.00	1	16.65	16.60	-1	5,059	-0.02%
2023/02/13	0	0.00	5	16.80	16.75	-5	5,097	-0.10%
2023/02/09	0	0.00	0.1	17.10	17.10	-0.1	5,097	0.00%
2023/02/08	56	17.26	10	17.20	17.20	46	5,093	0.90%
2023/02/07	57	17.24	22	17.25	17.25	35	5,071	0.69%
2023/02/03	1	17.15	1	17.15	17.15	0	5,037	0.00%
2023/02/02	9	17.31	8	17.29	17.35	1	5,004	0.02%
2023/02/01	11	17.05	33	17.22	17.15	-22	4,912	-0.45%
2023/01/31	14.9	17.04	77	17.09	17.10	-62.2	4,780	-1.30%
2023/01/30	17	16.74	11	16.75	16.75	6	4,630	0.13%
2023/01/13	4	15.95	2.1	16.10	15.95	1.9	4,530	0.04%
2023/01/12	17	16.14	1	16.35	16.00	16	4,599	0.35%
2023/01/11	13	16.03	8	16.05	15.90	5	4,584	0.11%
2023/01/10	41	16.10	0	0.00	15.95	41	4,665	0.88%
2023/01/09	1	15.95	0.2	16.05	16.00	0.8	4,668	0.02%
2023/01/05	9	16.02	0	0.00	15.95	9	4,683	0.19%
2023/01/03	3	16.03	2.4	15.96	16.05	0.6	4,699	0.01%
2022/12/30	2	16.05	2	16.00	16.00	0	4,680	0.00%
2022/12/29	11	15.80	1	15.90	15.95	10	4,596	0.22%
2022/12/28	1	16.05	5.5	16.35	16.05	-4.5	4,555	-0.10%
2022/12/27	1.8	16.32	0	0.00	16.35	1.8	4,529	0.04%
2022/12/26	3	16.45	0	0.00	16.45	3	4,507	0.07%
2022/12/23	15	16.72	12	16.67	16.80	3	4,478	0.07%
2022/12/22	122	16.92	84	16.73	16.90	38	4,441	0.86%	大買/
2022/12/21	71	16.94	72	16.92	16.80	-1	4,277	-0.02%
2022/12/20	4	16.12	4	16.31	16.00	-0.1	3,727	0.00%
2022/12/19	2	15.95	52	15.70	15.80	-50	3,613	-1.38%
2022/12/16	5	16.34	43	16.23	16.20	-38	3,543	-1.07%
2022/12/15	62.5	16.43	67	16.69	16.35	-4.5	3,456	-0.13%
2022/12/14	42	15.93	109	15.86	15.85	-67	3,164	-2.12%	大賣/
2022/12/13	69	15.99	114.2	15.91	15.80	-45.2	2,958	-1.53%	大賣/
2022/12/09	100	15.10	0	0.00	15.15	100	2,686	3.72%
2022/12/08	0	0.00	2.1	15.00	15.10	-2.1	2,705	-0.08%
2022/12/06	1	15.15	0	0.00	15.00	1	2,697	0.04%
2022/12/05	0	0.00	4.1	15.38	15.35	-4.1	2,712	-0.15%
2022/11/30	0	15.20	0	0.00	15.15	0	2,822	0.00%
2022/11/29	28	15.11	6	15.10	15.20	22	2,863	0.77%
2022/11/25	0.2	15.05	0	0.00	14.90	0.2	2,909	0.01%
2022/11/24	0	0.00	7	15.00	15.00	-7	2,905	-0.24%
2022/11/22	27	14.95	0	0.00	14.95	27	2,986	0.90%
2022/11/18	0	0.00	0.7	14.90	14.90	-0.7	3,043	-0.02%
2022/11/16	1	15.05	0	0.00	15.15	1	3,076	0.03%
2022/11/15	3	15.27	4	15.20	15.30	-1	3,064	-0.03%
2022/11/14	1	15.15	2	15.13	15.15	-1	3,021	-0.03%
2022/11/11	2	14.80	2	14.60	14.70	0	2,979	0.00%
2022/11/09	20	14.63	0	0.00	14.60	20	3,077	0.65%
2022/11/08	30	14.85	2	14.80	14.65	28	3,168	0.88%
2022/11/07	0	0.00	1	14.60	14.85	-1	3,332	-0.03%
2022/11/04	0	0.00	10	14.40	14.50	-10	3,308	-0.30%
2022/11/02	0	0.00	40	14.45	14.40	-40	3,345	-1.20%
2022/10/31	0	0.00	5	14.30	14.30	-5	3,434	-0.15%
2022/10/28	0	0.00	0.4	14.30	14.30	-0.4	3,476	-0.01%
2022/10/26	1	14.25	0	0.00	14.40	1	3,731	0.03%
2022/10/25	0	0.00	3	14.25	14.35	-3	4,019	-0.07%
2022/10/24	0	0.00	101	14.30	14.30	-101	4,025	-2.51%	大賣/鉅額交易
2022/10/21	0	0.00	1	14.30	14.20	-1	4,020	-0.02%
2022/10/19	2	14.40	10	14.40	14.40	-8	3,973	-0.20%
2022/10/18	102	14.28	12	14.26	14.35	90	3,996	2.25%	大買/
2022/10/17	2	13.15	1	13.40	13.55	1	3,914	0.03%
2022/10/14	50	13.60	51	13.75	13.60	-1	3,910	-0.03%
2022/10/13	24	13.45	10	13.40	13.30	14	3,933	0.36%
2022/10/12	0	0.00	11.1	13.76	13.90	-11.1	3,935	-0.28%
2022/10/11	1	13.75	13	13.93	13.95	-12	3,972	-0.30%
2022/10/07	0	0.00	1.2	14.23	14.15	-1.2	3,970	-0.03%
2022/10/05	3	14.15	2	14.20	14.15	1	4,028	0.02%
2022/10/04	2	13.90	3	14.10	14.10	-1	4,085	-0.02%
2022/10/03	1	13.50	3	13.60	13.75	-2	4,100	-0.05%
2022/09/30	50	13.10	51	13.30	13.45	-1	4,132	-0.02%
2022/09/29	2	13.23	1	13.45	13.50	1	4,158	0.02%
2022/09/28	54	13.70	67	13.04	13.15	-13	4,181	-0.31%
2022/09/27	1	13.35	3	13.55	13.70	-2	4,172	-0.05%
2022/09/23	0	0.00	10	14.15	14.00	-10	4,202	-0.24%
2022/09/22	3	14.10	0	0.00	14.25	3	4,264	0.07%
2022/09/21	1	14.20	1	14.25	14.45	0	4,263	0.00%
2022/09/20	2	14.55	0	0.00	14.60	2	4,258	0.05%
2022/09/19	8	14.73	2	14.98	14.60	6	4,244	0.14%
2022/09/16	7	14.81	3	14.73	14.90	4	4,243	0.09%
2022/09/15	0.4	14.85	0	0.00	14.90	0.4	4,311	0.01%
2022/09/14	3	14.75	0	0.00	14.85	3	4,343	0.07%
2022/09/13	1	15.05	0	0.00	15.10	1	4,419	0.02%
2022/09/12	4	15.38	3	15.38	15.25	1	4,546	0.02%
2022/09/08	3	14.85	4	15.06	15.05	-1	4,581	-0.02%
2022/09/07	15	14.84	3	14.75	14.70	12	4,579	0.26%
2022/09/06	1	14.70	3	14.75	14.95	-2	4,525	-0.04%
2022/09/05	2	15.00	0	0.00	14.90	2	4,560	0.04%
2022/09/02	16	15.33	12	15.11	15.00	4	4,560	0.09%
2022/09/01	13.2	15.40	0	0.00	15.30	13.2	4,514	0.29%
2022/08/31	5	15.70	0	0.00	15.70	5	4,494	0.11%
2022/08/30	4	15.58	1	15.70	15.65	3	4,489	0.07%
2022/08/29	1	15.80	2	15.98	15.95	-1	4,477	-0.02%
2022/08/26	1	16.45	30	16.55	16.45	-29	4,451	-0.65%
2022/08/25	30	16.45	0	0.00	16.40	30	4,427	0.68%
2022/08/24	0	0.00	1	16.65	16.30	-1	4,429	-0.02%
2022/08/23	2	16.20	0	0.00	16.20	2	4,402	0.05%
2022/08/19	3	16.30	0	0.00	16.35	3	4,410	0.07%
2022/08/18	1	16.30	5	16.50	16.30	-4	4,382	-0.09%
2022/08/17	4	16.40	1	16.45	16.25	3	4,338	0.07%
2022/08/16	1	16.05	0	0.00	16.05	1	4,264	0.02%
2022/08/15	2	16.20	13	15.95	16.20	-11	4,234	-0.26%
2022/08/12	6	15.98	3	16.12	15.80	3	4,157	0.07%
2022/08/11	0	0.00	10	15.60	15.65	-10	4,007	-0.25%
2022/08/10	10	15.50	0	0.00	15.45	10	4,028	0.25%
2022/08/08	2	15.78	3	15.83	15.90	-1	4,040	-0.02%
2022/08/05	0	0.00	8	15.90	15.90	-8	4,054	-0.20%
2022/08/04	6.1	15.59	0	0.00	15.65	6.1	4,105	0.15%
2022/08/03	3	16.12	11	16.24	16.00	-8	4,092	-0.20%
2022/08/02	5	16.72	2	17.08	16.60	3	4,065	0.07%
2022/08/01	22	17.08	21	17.25	17.40	1	4,002	0.02%
2022/07/28	1	15.90	0	0.00	15.95	1	3,825	0.03%
2022/07/26	0	0.00	3	16.40	16.25	-3	3,857	-0.08%
2022/07/25	3	16.65	14	16.68	16.65	-11	3,879	-0.28%
2022/07/22	0	0.00	1	16.20	16.10	-1	3,845	-0.03%
2022/07/21	0	0.00	2	16.15	16.15	-2	3,948	-0.05%
2022/07/18	0	0.00	0.1	15.80	15.80	-0.1	4,211	0.00%
2022/07/15	0	0.00	0.1	15.30	15.50	-0.1	4,266	0.00%
2022/07/13	14	15.60	30	15.45	15.60	-16	4,489	-0.36%
2022/07/12	6.1	15.74	5	15.61	15.50	1.1	4,704	0.02%
2022/07/11	0	0.00	1	16.30	16.40	-1	4,880	-0.02%
2022/07/08	20	16.45	1	16.45	16.55	19	5,310	0.36%
2022/07/07	0.1	16.05	23	16.12	16.10	-22.9	6,019	-0.38%
2022/07/06	6	15.95	0	0.00	16.10	6	6,115	0.10%
2022/07/04	0	0.00	2	16.30	16.25	-2	6,338	-0.03%
2022/07/01	0.2	16.10	10	16.36	16.10	-9.9	6,652	-0.15%
2022/06/30	2.1	16.72	17	16.77	16.60	-14.9	6,649	-0.22%
2022/06/29	11	17.13	1	17.40	17.25	10	6,698	0.15%
2022/06/28	1	17.65	4	17.80	17.60	-3	6,727	-0.04%
2022/06/27	0	0.00	9	17.78	17.80	-9	6,783	-0.13%
2022/06/24	26	17.05	26	17.35	17.30	0	6,824	0.00%
2022/06/23	2.2	16.95	2	17.03	16.85	0.2	6,912	0.00%
2022/06/22	9	17.11	2	17.60	17.15	7	6,949	0.10%
2022/06/21	0	0.00	3	17.72	17.85	-3	7,041	-0.04%
2022/06/20	307	18.07	336.5	16.94	16.80	-29.5	7,116	-0.41%	大買/大賣/
2022/06/17	1	18.10	30	18.20	18.15	-29	7,303	-0.40%
2022/06/16	8	18.68	8	19.48	18.50	0	7,832	0.00%
2022/06/15	1	19.10	3	19.65	19.25	-2	7,890	-0.03%
2022/06/14	8	18.98	1	19.00	19.10	7	8,097	0.09%
2022/06/13	13	19.53	0	0.00	19.40	13	8,212	0.16%
2022/06/10	0	0.00	3	20.30	20.25	-3	8,440	-0.04%
2022/06/09	0.1	20.50	1	20.45	20.55	-0.9	8,767	-0.01%
2022/05/31	50	20.60	51	20.50	20.50	-1	10,492	-0.01%
2022/05/30	50	20.70	65	20.70	20.70	-15	10,632	-0.14%
2022/05/27	0	0.00	0	20.50	20.50	0	10,830	0.00%
2022/05/25	0	0.00	1	20.30	20.30	-1	11,266	-0.01%
2022/05/24	50.2	20.50	50	20.10	20.10	0.2	11,378	0.00%
2022/05/23	1	20.40	9	20.41	20.35	-8	11,506	-0.07%
2022/05/20	1	20.45	1	20.50	20.35	0	11,790	0.00%
2022/05/19	1	19.85	13	19.97	20.10	-12	12,388	-0.10%
2022/05/18	0	0.00	1.1	20.40	20.40	-1.1	12,400	-0.01%
2022/05/17	8	19.96	0	0.00	19.90	8	12,412	0.06%
2022/05/16	31	19.70	31	19.99	19.70	0	12,439	0.00%
2022/05/13	100	19.25	108.1	19.50	19.50	-8.1	12,431	-0.07%	大賣/
2022/05/12	10.1	19.59	0	0.00	18.85	10.1	12,406	0.08%
2022/05/11	3.1	19.71	0	0.00	19.55	3.1	12,389	0.03%
2022/05/10	6	19.88	0	0.00	19.90	6	12,463	0.05%
2022/05/09	17	19.92	16.1	19.69	19.65	0.9	12,500	0.01%
2022/05/06	2.1	20.48	17	20.54	20.40	-14.9	12,471	-0.12%
2022/05/05	9.1	21.39	2	21.40	21.25	7.1	12,526	0.06%
2022/05/04	3	21.17	0	0.00	21.10	3	12,559	0.02%
2022/05/03	11.1	20.91	8	21.00	21.25	3.1	12,659	0.02%
2022/04/29	12	21.60	0	0.00	21.35	12	12,721	0.09%
2022/04/28	8.3	21.40	11	21.40	21.40	-2.7	12,776	-0.02%
2022/04/27	13	21.03	5	20.97	21.15	8	12,812	0.06%
2022/04/26	2	22.03	5	21.87	21.65	-3	12,748	-0.02%
2022/04/25	5	22.33	1	22.25	22.30	4	12,679	0.03%
2022/04/22	20	23.72	5	23.70	23.40	15	12,595	0.12%
2022/04/21	11.1	23.57	33	23.44	23.45	-21.9	12,640	-0.17%
2022/04/20	11	23.76	27	23.68	23.70	-16	12,743	-0.13%
2022/04/19	1	24.10	2	24.20	24.15	-1	12,708	-0.01%
2022/04/18	35	24.64	51	24.95	24.15	-16	12,698	-0.13%
2022/04/15	36	25.77	7	25.55	25.50	29	12,581	0.23%
2022/04/14	50	25.76	10	25.75	25.70	40	12,459	0.32%
2022/04/13	12	25.96	68	25.78	26.20	-56	12,085	-0.46%
2022/04/12	20	25.03	2	25.00	24.85	18	11,383	0.16%
2022/04/11	11	24.95	3	25.13	24.85	8	11,297	0.07%
2022/04/08	0	0.00	17	24.82	24.85	-17	11,168	-0.15%
2022/04/07	12	24.45	28	24.82	24.05	-16	11,091	-0.14%
2022/04/06	5	24.40	2	24.75	24.40	3	10,787	0.03%
2022/04/01	3	24.92	1.2	24.66	24.85	1.8	10,767	0.02%
2022/03/31	3	24.60	0	0.00	24.75	3	10,709	0.03%
2022/03/30	3	24.40	0.1	24.40	24.55	2.9	10,805	0.03%
2022/03/29	25.1	24.52	5	24.50	24.40	20.1	10,852	0.19%
2022/03/28	7	24.98	23	24.64	24.85	-16	11,003	-0.15%
2022/03/25	0	0.00	2	25.35	25.35	-2	11,180	-0.02%
2022/03/24	5	25.10	0	0.00	25.10	5	11,456	0.04%
2022/03/23	35	25.30	83	25.14	25.25	-48	11,650	-0.41%
2022/03/22	41	25.49	27	25.61	25.40	14	11,568	0.12%
2022/03/21	39	25.51	30	25.57	25.40	9	11,354	0.08%
2022/03/18	11.1	24.96	19	25.17	24.95	-7.9	10,931	-0.07%
2022/03/17	5	24.85	35	25.02	24.95	-30	11,058	-0.27%
2022/03/16	7	24.45	6	24.41	24.15	1	10,939	0.01%
2022/03/15	139.9	25.10	93	24.56	24.50	46.9	10,857	0.43%	大買/
2022/03/14	73	25.16	62	25.44	25.40	11	10,860	0.10%
2022/03/11	17	24.49	32.1	24.94	25.10	-15.1	10,681	-0.14%
2022/03/10	14	23.46	19.3	23.86	24.00	-5.3	10,407	-0.05%
2022/03/09	19	23.30	4	23.34	23.35	15	10,396	0.14%
2022/03/08	23.1	24.46	27	25.35	23.25	-3.9	10,412	-0.04%
2022/03/07	13	24.54	22.1	25.15	25.00	-9.1	9,865	-0.09%
2022/03/04	1	25.10	11	25.04	24.90	-10	9,645	-0.10%
2022/03/03	71	25.03	52	25.05	25.05	19	9,591	0.20%
2022/03/02	6	24.88	22	24.91	24.70	-16	9,623	-0.17%
2022/03/01	33	24.64	41.3	24.79	24.60	-8.3	9,828	-0.08%
2022/02/25	12	24.11	9	23.90	24.00	3	10,243	0.03%
2022/02/24	2.2	23.56	1	23.65	23.25	1.2	10,445	0.01%
2022/02/23	51.1	24.18	39	24.28	24.25	12.1	10,462	0.12%
2022/02/22	10	23.98	34.2	24.16	23.85	-24.2	10,545	-0.23%
2022/02/21	16	25.03	50	25.06	24.90	-34	10,367	-0.33%
2022/02/18	1	23.60	6	23.75	23.80	-5	9,909	-0.05%
2022/02/17	6	23.70	20	23.65	23.60	-14	10,212	-0.14%
2022/02/16	0	0.00	21	23.60	23.55	-21	10,371	-0.20%
2022/02/15	10	23.50	0	0.00	23.25	10	10,743	0.09%
2022/02/14	0	0.00	1	23.35	23.35	-1	11,581	-0.01%
2022/02/11	0	0.00	14	23.69	23.80	-14	11,725	-0.12%
2022/02/10	2	23.85	5	23.77	23.80	-3	12,069	-0.02%
2022/02/09	25	23.62	5	23.50	23.50	20	12,812	0.16%
2022/02/08	52.5	23.19	78	23.00	23.20	-25.5	12,835	-0.20%
2022/02/07	0	0.00	2	22.20	22.90	-2	12,956	-0.02%
2022/01/26	11	21.58	23	21.36	21.50	-12	13,038	-0.09%
2022/01/25	11.2	21.42	3	21.63	21.10	8.2	13,177	0.06%
2022/01/24	34	21.71	1	21.75	21.55	33	13,247	0.25%
2022/01/21	23	22.71	17	22.81	22.40	6	13,322	0.05%
2022/01/20	8	22.76	4	22.84	22.95	4	13,369	0.03%
2022/01/19	2	22.45	0	0.00	22.40	2	13,390	0.01%
2022/01/18	0.2	22.70	11	23.03	22.65	-10.8	13,536	-0.08%
2022/01/17	1	22.85	0	0.00	22.80	1	13,735	0.01%
2022/01/14	2.1	22.68	10	22.63	22.75	-7.9	14,336	-0.06%
2022/01/13	1	23.25	11	23.34	23.35	-10	14,550	-0.07%
2022/01/12	6	22.60	12	22.55	22.55	-6	14,550	-0.04%
2022/01/11	6.1	22.87	5	23.00	22.85	1.1	14,562	0.01%
2022/01/10	18.1	23.21	16	23.09	23.10	2.1	14,750	0.01%
2022/01/07	55.1	23.95	30	23.50	23.50	25.1	14,865	0.17%
2022/01/06	7	24.08	10	24.00	24.00	-3	14,961	-0.02%
2022/01/05	7	24.38	20	24.80	24.35	-13	15,153	-0.09%
2022/01/04	3	24.52	0	0.00	24.55	3	15,404	0.02%
2022/01/03	18	24.95	32	24.89	24.80	-14	15,625	-0.09%
2021/12/30	3	25.37	4	25.39	25.30	-1	15,883	-0.01%
2021/12/29	15	25.17	0	0.00	25.30	15	16,057	0.09%
2021/12/28	3	25.15	2	25.05	25.05	1	16,410	0.01%
2021/12/27	1	25.10	5	25.20	25.15	-4	16,882	-0.02%
2021/12/24	84	25.92	33	25.40	25.40	51	17,204	0.30%
2021/12/23	1	25.70	15	25.67	25.75	-14	17,581	-0.08%
2021/12/22	8	25.68	11	25.80	25.70	-3	17,728	-0.02%
2021/12/21	5	25.07	10.1	25.49	25.70	-5.1	17,674	-0.03%
2021/12/20	18	25.38	12.2	25.53	25.50	5.8	17,575	0.03%
2021/12/17	42.1	24.92	50	25.01	24.90	-7.9	17,442	-0.05%
2021/12/16	22	24.30	0	0.00	24.20	22	17,335	0.13%
2021/12/15	4	24.13	6	24.47	24.50	-2	17,638	-0.01%
2021/12/14	18.1	24.19	9.1	24.63	24.05	9	17,799	0.05%
2021/12/13	4	25.00	7	24.87	24.80	-3	17,831	-0.02%
2021/12/10	3	24.33	0	0.00	24.30	3	17,825	0.02%
2021/12/09	27	24.50	3	24.30	24.45	24	18,198	0.13%
2021/12/08	102	25.10	119	24.70	24.60	-17	18,631	-0.09%	大買/大賣/
2021/12/07	57	24.24	135	24.47	24.60	-78	18,780	-0.42%	大賣/
2021/12/06	10	24.15	10	24.20	24.10	0	18,890	0.00%
2021/12/03	127	24.14	100	23.90	23.90	27	19,060	0.14%	大買/
2021/12/02	60	23.84	50	24.00	24.00	10	19,280	0.05%
2021/12/01	111	23.80	100	24.05	23.85	11	19,502	0.06%	大買/
2021/11/30	71.1	23.84	51	23.90	23.85	20.1	19,891	0.10%
2021/11/29	23	23.74	1.1	23.77	23.85	21.9	20,159	0.11%
2021/11/26	57	24.92	53	24.33	24.30	4	20,939	0.02%
2021/11/25	122	25.55	120.5	25.11	25.10	1.5	21,645	0.01%	大買/大賣/
2021/11/24	114.2	25.40	132	25.23	25.40	-17.8	22,205	-0.08%	大買/大賣/
2021/11/23	5.2	24.54	40	24.59	24.20	-34.8	22,685	-0.15%
2021/11/22	14	23.60	4	23.78	23.65	10	23,119	0.04%
2021/11/19	21.1	23.94	23	23.73	23.55	-1.9	23,230	-0.01%
2021/11/18	6	24.28	12.1	24.52	24.35	-6.1	23,455	-0.03%
2021/11/17	140	24.76	102	24.30	24.30	38	23,817	0.16%	大買/大賣/
2021/11/16	52	24.72	32	24.61	24.45	20	24,062	0.08%
2021/11/15	33.2	25.55	17	25.21	25.25	16.2	24,229	0.07%
2021/11/12	21.1	26.21	11	26.02	26.00	10.1	24,884	0.04%
2021/11/11	126	26.58	104	26.30	26.75	22	25,148	0.09%	大買/大賣/
2021/11/10	49	26.36	2	26.23	26.00	47	24,732	0.19%
2021/11/09	14	26.28	4	26.43	26.30	10	24,882	0.04%
2021/11/08	39	26.79	54	26.54	26.85	-15	24,932	-0.06%
2021/11/05	214	25.21	204	24.90	24.90	10	24,907	0.04%	大買/大賣/
2021/11/04	1	25.10	7.1	25.11	24.90	-6.1	25,405	-0.02%
2021/11/03	108	25.33	134.9	25.32	25.35	-26.9	25,735	-0.10%	大買/大賣/
2021/11/02	16	24.76	7	25.21	24.55	9	25,951	0.03%
2021/11/01	1	25.25	13	24.60	24.70	-12	26,293	-0.05%
2021/10/29	11	24.77	7	24.81	24.80	4	26,576	0.02%
2021/10/28	7	24.76	12	24.88	24.85	-5	26,880	-0.02%
2021/10/27	1	24.80	2	24.78	24.80	-1	27,377	0.00%
2021/10/26	2	25.00	3	25.13	25.10	-1	28,389	0.00%
2021/10/25	13.2	24.84	17.5	24.69	24.95	-4.3	28,888	-0.01%
2021/10/22	59	24.98	55	24.59	24.30	4	29,541	0.01%
2021/10/21	10	25.85	8	26.59	26.60	2	29,637	0.01%
2021/10/20	71.2	26.08	91	25.88	25.65	-19.8	29,868	-0.07%
2021/10/19	5	25.90	39	26.11	25.90	-34	30,540	-0.11%
2021/10/18	247	26.49	229	26.01	26.00	18	31,591	0.06%	大買/大賣/
2021/10/15	113	26.26	117	26.43	26.45	-4	33,490	-0.01%	大買/大賣/
2021/10/14	53	26.09	61	26.16	26.10	-8	35,622	-0.02%
2021/10/13	227	26.04	221	26.33	25.45	6	36,315	0.02%	大買/大賣/
2021/10/12	124	26.12	108	25.78	25.75	16	36,411	0.04%	大買/大賣/
2021/10/08	214	27.73	206	26.75	26.75	8	36,401	0.02%	大買/大賣/
2021/10/07	161	27.29	160	27.30	27.50	1	36,539	0.00%	大買/大賣/
2021/10/06	219.2	27.72	250	27.75	27.15	-30.8	36,742	-0.08%	大買/大賣/
2021/10/05	174	26.75	168	26.90	27.80	6	37,206	0.02%	大買/大賣/
2021/10/04	80	27.22	82	26.85	26.30	-2	37,152	-0.01%
2021/10/01	187.2	30.21	167	29.07	28.70	20.2	37,148	0.05%	大買/大賣/
2021/09/30	8.5	29.77	17	30.17	30.50	-8.5	37,341	-0.02%
2021/09/29	112	29.13	121	29.16	29.15	-9	37,673	-0.02%	大買/大賣/
2021/09/28	7	28.95	9	28.88	28.80	-2	40,602	0.00%
2021/09/27	2	29.23	1	29.50	29.50	1	45,209	0.00%
2021/09/24	104	29.45	170	29.27	29.30	-66	50,723	-0.13%	大買/大賣/
2021/09/23	114	28.35	152	28.48	28.40	-38	51,548	-0.07%	大買/大賣/
2021/09/22	136	28.09	115	27.94	27.80	21	53,359	0.04%	大買/大賣/
2021/09/17	157	30.33	106	29.98	29.85	51	55,127	0.09%	大買/大賣/
2021/09/16	35	30.77	18.6	30.43	30.45	16.4	56,569	0.03%
2021/09/15	100	30.10	110	30.45	30.90	-10	58,020	-0.02%	大賣/
2021/09/14	230	31.47	216.2	30.60	30.60	13.8	60,030	0.02%	大買/大賣/
2021/09/13	130	31.89	136.5	31.80	31.95	-6.5	61,275	-0.01%	大買/大賣/
2021/09/10	170	31.25	161	31.37	30.85	9	61,201	0.01%	大買/大賣/
2021/09/09	210	30.94	217	30.18	31.00	-7	61,181	-0.01%	大買/大賣/
2021/09/08	4	30.05	2	30.55	29.75	2	61,596	0.00%
2021/09/07	94	30.52	101	30.36	30.30	-7	62,033	-0.01%	大賣/
2021/09/06	120	31.47	120	31.75	31.20	0	62,210	0.00%	大買/大賣/
2021/09/03	34	31.78	21.3	31.37	31.30	12.7	62,354	0.02%
2021/09/02	36	32.09	47	31.41	31.25	-11	62,488	-0.02%
2021/09/01	274	33.03	253	33.31	32.50	21	62,508	0.03%	大買/大賣/
2021/08/31	76	33.04	129	32.82	32.70	-53	62,339	-0.09%	大賣/
2021/08/30	143	32.49	91	33.08	32.35	52	62,160	0.08%	大買/
2021/08/27	122	32.18	78	32.34	32.35	44	62,004	0.07%	大買/
2021/08/26	106	30.91	162	32.42	33.55	-56	61,746	-0.09%	大買/大賣/
2021/08/25	7	30.39	11	30.40	30.50	-4	62,734	-0.01%
2021/08/24	240	30.37	259	30.61	30.75	-19	63,697	-0.03%	大買/大賣/
2021/08/23	47	30.54	20.1	30.53	30.40	26.9	66,660	0.04%
2021/08/20	320	29.51	334	29.83	29.75	-14	67,728	-0.02%	大買/大賣/
2021/08/19	141	30.22	140	29.43	29.30	1	68,138	0.00%	大買/大賣/
2021/08/18	242.3	29.07	235.2	29.68	31.55	7.1	68,357	0.01%	大買/大賣/
2021/08/17	62	31.24	28.3	30.58	29.60	33.7	68,171	0.05%
2021/08/16	22	32.87	82	33.42	32.20	-60	68,123	-0.09%
2021/08/13	109	33.88	105	33.54	33.25	4	68,637	0.01%	大買/大賣/
2021/08/12	3	34.25	9.9	33.88	34.65	-6.9	69,245	-0.01%
2021/08/11	228	34.31	221	32.92	33.05	7	70,628	0.01%	大買/大賣/
2021/08/10	14	33.95	23	34.15	33.85	-9	70,863	-0.01%
2021/08/09	6.1	34.12	137.1	34.04	33.80	-131	71,352	-0.18%	大賣/鉅額交易
2021/08/06	146	33.75	49	33.91	33.35	97	72,107	0.13%	大買/
2021/08/05	173	33.77	191	33.30	33.20	-18	73,352	-0.02%	大買/大賣/
2021/08/04	62	35.64	27.4	34.86	34.80	34.6	74,615	0.05%
2021/08/03	12	36.04	46	36.17	36.15	-34	78,196	-0.04%
2021/08/02	55	35.54	10	36.30	36.45	45	79,599	0.06%
2021/07/30	44.4	36.21	60.7	36.39	35.05	-16.3	80,212	-0.02%
2021/07/29	158	34.48	203	34.42	35.75	-45	81,024	-0.06%	大買/大賣/
2021/07/28	162	33.63	144.1	33.79	33.40	18	83,271	0.02%	大買/大賣/
2021/07/27	62	34.02	43	34.24	33.20	19	84,456	0.02%
2021/07/26	26	35.76	25	35.75	35.40	1	85,770	0.00%
2021/07/23	32.1	35.78	9	35.58	35.35	23.1	87,716	0.03%
2021/07/22	81	35.59	73.9	35.23	34.65	7.1	87,398	0.01%
2021/07/21	179	38.96	133	38.96	36.80	46	86,817	0.05%	大買/大賣/
2021/07/20	185	39.23	141	39.14	38.55	44	85,356	0.05%	大買/大賣/
2021/07/19	99.3	39.00	57	39.37	40.70	42.3	83,561	0.05%
2021/07/16	32	36.76	32.2	37.09	37.25	-0.2	84,223	0.00%
2021/07/15	43	36.30	9	35.79	36.80	34	84,820	0.04%
2021/07/14	23	32.77	33	33.53	33.70	-10	86,097	-0.01%
2021/07/13	80	36.37	32	36.62	35.35	48	87,028	0.06%
2021/07/12	38	38.34	78	38.50	38.50	-40	88,113	-0.05%
2021/07/09	46.3	36.34	21	36.21	36.45	25.3	88,341	0.03%
2021/07/08	50	36.23	60	35.83	36.45	-10	89,611	-0.01%
2021/07/07	48	34.41	41	34.20	34.20	7	90,100	0.01%
2021/07/06	81	35.93	47	35.41	35.45	34	90,592	0.04%
2021/07/05	236.6	38.93	110.2	39.47	38.05	126.3	90,514	0.14%	大買/大賣/鉅額交易
2021/07/02	150.1	37.51	99	37.74	37.55	51.1	88,370	0.06%	大買/
2021/07/01	251	35.27	329.5	35.74	36.55	-78.5	84,005	-0.09%	大買/大賣/
2021/06/30	75	33.12	27	33.20	33.25	48	78,935	0.06%
2021/06/29	25.2	30.21	269.3	30.06	30.25	-244.1	78,221	-0.31%	大賣/鉅額交易
2021/06/28	274	25.96	103.1	27.00	27.50	171	76,282	0.22%	大買/大賣/鉅額交易
2021/06/25	111	25.41	146.6	25.32	25.00	-35.6	74,177	-0.05%	大買/大賣/
2021/06/24	50.2	24.87	42.2	24.90	24.70	8	72,552	0.01%
2021/06/23	117	24.89	91.5	24.68	23.75	25.5	70,919	0.04%	大買/
2021/06/22	67	23.45	309	24.14	24.30	-242	68,843	-0.35%	大賣/鉅額交易
2021/06/21	161	22.38	72	22.54	22.10	89	67,145	0.13%	大買/
2021/06/18	9	23.21	16	23.42	23.10	-7	66,742	-0.01%
2021/06/17	30	23.45	41	23.59	23.20	-11	66,405	-0.02%
2021/06/16	59	24.13	43	23.91	23.10	16	65,775	0.02%
2021/06/15	10	23.08	46	23.40	23.80	-36	65,127	-0.06%
2021/06/11	34	23.20	42	23.39	22.90	-8	64,654	-0.01%
2021/06/10	55	22.62	46	22.59	23.25	9	64,216	0.01%
2021/06/09	22	23.20	17	22.99	22.90	5	63,706	0.01%
2021/06/08	149	23.68	48	23.82	23.80	101	63,618	0.16%	大買/鉅額交易
2021/06/07	75	22.95	64	22.91	23.00	11	62,950	0.02%
2021/06/04	19	23.89	37.4	24.21	23.50	-18.4	62,282	-0.03%
2021/06/03	46	24.47	39.3	24.74	24.45	6.7	61,710	0.01%
2021/06/02	211	24.45	201	24.57	24.50	10	60,894	0.02%	大買/大賣/
2021/06/01	99.5	23.83	110.4	24.13	23.85	-10.9	59,204	-0.02%	大賣/
2021/05/31	161.1	23.95	150	24.38	23.45	11.1	58,251	0.02%	大買/大賣/
2021/05/28	114	22.45	151	22.27	22.70	-37	55,125	-0.07%	大買/大賣/
2021/05/27	56	21.16	52	21.41	20.65	4	53,665	0.01%
2021/05/26	23.1	20.70	54	20.73	20.85	-30.9	52,913	-0.06%
2021/05/25	44	20.33	28	20.54	20.45	16	52,288	0.03%
2021/05/24	50	20.54	45	20.60	20.15	5	51,785	0.01%
2021/05/21	102.1	20.23	96	20.60	20.40	6.1	51,592	0.01%	大買/
2021/05/20	46	20.20	111	20.35	20.15	-65	50,742	-0.13%	大賣/
2021/05/19	120	21.09	38	21.36	21.30	82	49,862	0.16%	大買/
2021/05/18	13.2	19.84	64	19.70	20.00	-50.8	48,134	-0.11%
2021/05/17	52	18.59	163	18.57	18.20	-111	47,212	-0.24%	大賣/鉅額交易
2021/05/14	175	20.73	75	21.56	20.20	100	46,130	0.22%	大買/
2021/05/13	73	22.48	63	22.43	22.40	10	44,853	0.02%
2021/05/12	74.1	25.87	66	25.68	24.85	8.1	43,204	0.02%
2021/05/11	405	27.31	372	27.50	27.60	33	41,440	0.08%	大買/大賣/
2021/05/10	87	24.25	405.9	24.56	25.30	-318.9	37,415	-0.85%	大賣/鉅額交易
2021/05/07	267	23.20	95.7	23.02	23.00	171.3	35,579	0.48%	大買/鉅額交易
2021/05/06	181	22.82	124	23.13	22.95	57	34,355	0.17%	大買/大賣/
2021/05/05	262	22.28	259.7	22.47	21.95	2.3	32,449	0.01%	大買/大賣/
2021/05/04	378	23.53	256	21.76	21.50	122	29,559	0.41%	大買/大賣/鉅額交易
2021/05/03	125	23.74	68.1	23.79	23.85	56.9	27,541	0.21%	大買/
2021/04/29	38	20.90	363.3	21.32	21.70	-325.3	25,745	-1.26%	大賣/鉅額交易
2021/04/28	74	19.90	102.2	19.88	19.75	-28.2	23,293	-0.12%	大賣/
2021/04/27	27	20.58	65.7	20.29	20.25	-38.7	22,893	-0.17%
2021/04/26	25	20.48	120.7	20.50	20.60	-95.7	22,344	-0.43%	大賣/
2021/04/23	66	19.68	85.7	19.47	19.55	-19.7	21,722	-0.09%
2021/04/22	154	20.86	140.5	20.74	20.05	13.5	21,303	0.06%	大買/大賣/
2021/04/21	44	19.96	164.5	19.98	19.90	-120.5	19,815	-0.61%	大賣/鉅額交易
2021/04/20	184.1	19.90	155	19.48	19.85	29.1	18,936	0.15%	大買/大賣/
2021/04/19	42	19.73	85.1	20.11	20.20	-43.1	17,592	-0.24%
2021/04/16	139.7	17.66	127.7	17.99	18.40	12	16,366	0.07%	大買/大賣/
2021/04/15	145	17.06	168.5	17.11	17.20	-23.5	15,111	-0.16%	大買/大賣/
2021/04/14	186.1	16.79	369.2	16.72	16.95	-183.1	14,494	-1.26%	大買/大賣/鉅額交易
2021/04/13	333	16.68	256	16.30	16.35	77	13,236	0.58%	大買/大賣/
2021/04/12	53.1	16.28	120.6	16.25	16.65	-67.5	13,078	-0.52%	大賣/
2021/04/09	122.1	15.07	20.1	14.83	15.15	102	12,276	0.83%	大買/鉅額交易
2021/04/08	111	15.13	50.1	15.20	15.15	60.9	11,717	0.52%	大買/
2021/04/07	52	14.41	33	14.35	14.30	19	11,170	0.17%
2021/04/06	36	14.18	39.7	14.16	14.40	-3.7	11,169	-0.03%
2021/04/01	30	13.51	104.3	13.51	13.65	-74.3	10,938	-0.68%	大賣/
2021/03/31	1	13.30	0	0.00	13.35	1	10,675	0.01%
2021/03/29	60	13.24	5	13.20	13.15	55	10,974	0.50%
2021/03/25	31	13.16	21.6	13.34	13.10	9.4	13,016	0.07%
2021/03/24	5	13.19	10	13.20	13.20	-5	13,110	-0.04%
2021/03/23	9	13.32	5	13.30	13.30	4	13,418	0.03%
2021/03/22	8	13.45	7	13.39	13.55	1	13,857	0.01%
2021/03/19	6	13.13	10	13.15	13.35	-4	15,180	-0.03%
2021/03/18	0	0.00	5	13.25	13.25	-5	15,350	-0.03%
2021/03/17	10	13.18	0	0.00	13.25	10	15,783	0.06%
2021/03/16	5	13.44	13	13.44	13.40	-8	16,480	-0.05%
2021/03/15	12	13.70	1	13.60	13.60	11	16,525	0.07%
2021/03/12	15	13.71	69	13.60	13.60	-54	16,507	-0.33%
2021/03/11	0	0.00	10	13.45	13.45	-10	16,296	-0.06%
2021/03/10	2	13.30	0	0.00	13.40	2	16,374	0.01%
2021/03/09	62	13.39	62.1	13.48	13.40	-0.1	16,511	0.00%
2021/03/08	3	13.35	49	13.35	13.25	-46	16,446	-0.28%
2021/03/05	6	13.01	2	13.10	13.00	4	16,642	0.02%
2021/03/04	26	13.48	57	13.72	13.40	-31	17,215	-0.18%
2021/03/03	15	13.30	39.6	13.26	13.45	-24.6	17,626	-0.14%
2021/03/02	11	13.11	18	13.23	13.00	-7	17,454	-0.04%
2021/02/26	6	13.10	3	13.07	13.15	3	17,763	0.02%
2021/02/25	5	13.02	20.3	13.17	13.20	-15.3	18,144	-0.08%
2021/02/24	49	12.95	8	12.97	12.90	41	19,110	0.21%
2021/02/23	60	13.43	18	13.34	13.30	42	19,086	0.22%
2021/02/22	2	12.70	8	12.80	12.95	-6	18,969	-0.03%
2021/02/19	7	12.50	3.8	12.47	12.60	3.2	18,884	0.02%
2021/02/18	5	12.50	7	12.56	12.60	-2	18,979	-0.01%
2021/02/17	1	12.00	12	12.02	12.05	-11	18,893	-0.06%
2021/02/03	2	11.70	0	0.00	11.65	2	18,835	0.01%
2021/02/02	2	11.80	4	11.81	11.85	-2	18,830	-0.01%
2021/01/29	0	0.00	1	11.60	11.35	-1	18,763	-0.01%
2021/01/27	3	11.90	0	0.00	11.80	3	18,763	0.02%
2021/01/26	5	12.05	2	12.00	11.85	3	18,747	0.02%
2021/01/25	8	12.18	5	11.98	12.05	3	18,732	0.02%
2021/01/22	14	11.87	17	11.96	12.00	-3	18,675	-0.02%
2021/01/21	0	0.00	10	11.41	11.45	-10	18,457	-0.05%
2021/01/20	7	11.64	0	0.00	11.50	7	18,482	0.04%
2021/01/19	0	0.00	5	12.25	12.15	-5	18,722	-0.03%
2021/01/18	10	12.07	9	12.09	12.05	1	18,683	0.01%
2021/01/15	7	12.21	13.4	12.41	12.20	-6.4	18,587	-0.03%
2021/01/14	57	12.83	3	12.90	12.80	54	18,437	0.29%
2021/01/13	7	12.64	15	12.72	12.75	-8	18,351	-0.04%
2021/01/12	11	12.85	12	12.75	12.50	-1	18,285	-0.01%
2021/01/11	17	13.21	2	13.25	13.25	15	18,088	0.08%
2021/01/08	4	13.44	3	13.47	13.55	1	18,065	0.01%
2021/01/07	4.2	13.54	7	13.57	13.70	-2.8	18,111	-0.02%
2021/01/06	35	13.40	105	13.73	13.25	-70	18,200	-0.38%	大賣/
2021/01/05	91	14.21	140.7	14.16	14.00	-49.7	17,855	-0.28%	大賣/
2021/01/04	15	13.62	9	13.68	13.85	6	17,010	0.04%
2020/12/31	50.2	13.41	0	0.00	13.60	50.2	16,754	0.30%
2020/12/30	17	13.52	3.7	13.77	13.50	13.3	16,539	0.08%
2020/12/29	26	13.42	6	13.23	13.25	20	16,052	0.12%
2020/12/28	38	13.24	49.3	13.38	12.95	-11.3	15,631	-0.07%
2020/12/25	31	13.38	20.8	13.42	13.35	10.2	15,261	0.07%
2020/12/24	10	13.45	7	13.42	13.35	3	15,133	0.02%
2020/12/23	6	13.51	11	13.27	13.35	-5	14,991	-0.03%
2020/12/22	285	14.25	221	14.19	13.30	64	14,735	0.43%	大買/大賣/
2020/12/21	52	13.98	64.1	14.05	14.15	-12.1	13,800	-0.09%
2020/12/18	23	13.14	47	13.10	13.30	-24	12,715	-0.19%
2020/12/17	45	13.42	35.7	13.41	13.10	9.3	12,521	0.07%
2020/12/16	31	13.36	30	13.30	13.30	1	12,200	0.01%
2020/12/15	69	13.45	77.6	13.41	13.45	-8.6	11,757	-0.07%
2020/12/14	9	12.69	24	12.64	12.65	-15	10,423	-0.14%
2020/12/11	141	12.55	10	12.69	12.50	131	10,259	1.28%	大買/鉅額交易
2020/12/10	42	12.45	80.2	12.47	12.35	-38.2	9,824	-0.39%
2020/12/09	0	0.00	7	11.96	11.90	-7	9,125	-0.08%
2020/12/08	10	11.85	12.2	11.91	11.85	-2.2	9,192	-0.02%
2020/12/07	2	12.05	3.1	11.99	11.85	-1.1	9,261	-0.01%
2020/12/04	2	11.75	21.3	11.85	11.95	-19.3	9,485	-0.20%
2020/12/03	32	11.78	77	11.83	11.75	-45	9,472	-0.48%
2020/12/02	17	11.71	6	11.76	11.75	11	9,566	0.11%
2020/12/01	5	12.05	17	11.95	12.00	-12	9,580	-0.13%
2020/11/30	23	12.18	33.3	12.21	12.25	-10.3	9,583	-0.11%
2020/11/27	11	11.65	306	11.72	11.80	-295	9,111	-3.24%	大賣/鉅額交易
2020/11/26	27	11.32	6	11.28	11.25	21	8,551	0.25%
2020/11/25	257	11.36	30	11.33	11.30	227	8,472	2.68%	大買/鉅額交易
2020/11/24	72	11.13	42	11.21	11.10	30	8,124	0.37%
2020/11/23	69	11.04	122	11.38	11.60	-53	7,688	-0.69%	大賣/
2020/11/20	56	10.53	1.2	10.59	10.65	54.8	6,650	0.82%
2020/11/19	7	10.59	10	10.93	10.60	-3	6,558	-0.05%
2020/11/18	0	0.00	33.3	10.56	10.55	-33.3	6,401	-0.52%
2020/11/17	22	10.74	6	10.83	10.50	16	6,708	0.24%
2020/11/16	10	10.50	12	10.63	10.50	-2	6,754	-0.03%
2020/11/12	0	0.00	3	10.65	10.65	-3	6,681	-0.04%
2020/11/11	1	10.75	17	10.65	10.75	-16	6,642	-0.24%
2020/11/06	7	10.19	4	10.15	10.20	3	6,476	0.05%
2020/11/04	0	0.00	2	10.30	10.20	-2	6,430	-0.03%
2020/11/02	5	9.99	0	0.00	9.98	5	6,350	0.08%
2020/10/30	2	10.18	0	0.00	10.15	2	6,328	0.03%
2020/10/29	16	10.33	0.2	10.40	10.40	15.8	6,284	0.25%
2020/10/28	2	10.80	2	10.90	10.55	0	6,238	0.00%
2020/10/27	14	10.58	66.3	10.71	10.85	-52.3	6,132	-0.85%
2020/10/26	0	0.00	4	10.35	10.45	-4	5,730	-0.07%
2020/10/22	26	10.29	3.5	10.24	10.20	22.5	5,704	0.40%
2020/10/20	0	0.00	2.3	10.38	10.30	-2.3	5,677	-0.04%
2020/10/19	3	10.50	10	10.45	10.60	-7	5,645	-0.12%
2020/10/16	12	10.50	0	0.00	10.55	12	5,602	0.21%
2020/10/15	52	11.05	13	10.68	11.00	39	5,503	0.71%
2020/10/14	12	10.53	25	10.66	10.75	-13	5,112	-0.25%
2020/10/13	1	9.80	0	0.00	9.81	1	4,734	0.02%
2020/10/12	1	10.05	0	0.00	10.00	1	4,739	0.02%
2020/10/08	1	9.94	1	9.98	10.05	0	4,749	0.00%
2020/10/07	1	9.99	1	9.96	9.99	0	4,731	0.00%
2020/09/30	1	9.83	10.4	9.79	9.81	-9.4	4,689	-0.20%
2020/09/29	0	0.00	0	9.51	9.51	0	4,630	0.00%
2020/09/28	0	0.00	13	9.58	9.60	-13	4,628	-0.28%
2020/09/25	1	9.28	6	9.31	9.28	-5	4,623	-0.11%
2020/09/24	12	9.57	0	0.00	9.50	12	4,582	0.26%
2020/09/22	21	10.02	12	10.02	9.99	9	4,446	0.20%
2020/09/21	12	10.33	30	10.28	10.30	-18	4,371	-0.41%
2020/09/18	1	10.50	0.1	10.40	10.45	0.9	4,329	0.02%
2020/09/17	30	10.53	10	10.70	10.50	20	4,279	0.47%
2020/09/16	10	10.35	0	0.00	10.40	10	4,208	0.24%
2020/09/15	0	0.00	20	10.48	10.55	-20	4,149	-0.48%
2020/09/11	5	10.87	10	11.05	10.55	-5	4,046	-0.12%
2020/09/10	2	10.75	12	10.93	10.80	-10	3,856	-0.26%
2020/09/09	12	10.71	45	10.71	11.00	-33	3,700	-0.89%
2020/09/08	5	10.44	25	10.42	10.30	-20	3,375	-0.59%
2020/09/07	24	10.90	35.1	10.82	10.80	-11.1	3,241	-0.34%
2020/09/04	3	10.52	11.4	10.51	10.60	-8.4	2,971	-0.28%
2020/09/03	35	10.22	103	10.47	10.75	-68	2,767	-2.46%	大賣/
2020/09/02	37	10.03	29	10.13	10.10	8	2,465	0.32%
2020/09/01	5	9.81	31	9.75	9.81	-26	2,395	-1.09%
2020/08/31	0	0.00	20	9.46	9.50	-20	2,289	-0.87%
2020/08/28	2	9.53	1	9.49	9.38	1	2,239	0.04%
2020/08/27	8	9.46	10	9.40	9.44	-2	2,185	-0.09%
2020/08/26	12	9.51	10	9.42	9.39	2	2,152	0.09%
2020/08/25	4	9.32	0	0.00	9.44	4	2,101	0.19%
2020/08/24	87	9.58	25	9.54	9.41	62	2,060	3.01%
2020/08/21	30	9.66	70.6	9.78	9.97	-40.6	1,988	-2.04%
2020/08/20	7	9.11	4	9.15	9.10	3	1,643	0.18%
2020/08/18	0	0.00	0.2	8.71	8.74	-0.2	1,406	-0.01%
2020/08/17	0	0.00	14	8.69	8.71	-14	1,405	-1.00%
2020/08/13	0	0.00	10	8.57	8.58	-10	1,408	-0.71%
2020/08/12	10	8.68	5	8.67	8.70	5	1,404	0.36%
2020/08/11	0	0.00	8	8.58	8.59	-8	1,384	-0.58%
2020/08/06	2	8.54	10	8.53	8.53	-8	1,401	-0.57%
2020/08/05	10	8.65	5	8.61	8.57	5	1,411	0.35%
2020/07/28	5	8.35	0	0.00	8.28	5	1,423	0.35%
2020/07/22	0	0.00	1	8.82	8.76	-1	1,404	-0.07%
2020/07/21	0	0.00	1	8.77	8.75	-1	1,400	-0.07%
2020/07/17	2	8.71	0	0.00	8.69	2	1,382	0.14%
2020/07/16	0	0.00	4	8.87	8.85	-4	1,392	-0.29%
2020/07/09	0	0.00	2	8.72	8.68	-2	1,436	-0.14%
2020/06/29	2	8.56	0	0.00	8.58	2	1,621	0.12%
2020/06/18	2	8.67	0	0.00	8.72	2	1,620	0.12%
2020/06/11	2	8.71	0	0.00	8.69	2	1,765	0.11%
2020/06/08	20	8.68	1	9.01	8.98	19	1,825	1.04%
2020/06/05	0	0.00	123	8.58	8.63	-123	1,699	-7.24%	大賣/鉅額交易
2020/06/01	2	8.37	0	8.36	8.37	2	1,724	0.12%
2020/05/21	0	0.00	0	8.42	8.45	0	1,612	0.00%
2020/04/30	0	0.00	1	8.95	8.93	-1	1,499	-0.07%
2020/04/28	1	8.79	0	0.00	8.80	1	1,495	0.07%
2020/04/27	0	0.00	2	8.77	8.77	-2	1,527	-0.13%
2020/04/14	0	0.00	2	8.56	8.57	-2	1,370	-0.15%
2020/04/09	2	8.61	10	8.61	8.61	-8	1,214	-0.66%
2020/04/08	10	7.82	0	0.00	7.83	10	1,186	0.84%
2020/03/25	0	0.00	5	7.99	7.94	-5	1,183	-0.42%
2020/03/18	0	0.00	6	8.15	8.04	-6	1,064	-0.56%
2020/03/04	3	9.06	0	0.00	9.11	3	768	0.39%
2020/03/02	0	0.00	13	9.04	9.06	-13	771	-1.68%
2020/02/18	0	0.00	0.1	9.18	9.20	-0.1	801	-0.02%
2020/02/13	0	0.00	5	9.21	9.20	-5	818	-0.61%
2020/02/12	0	0.00	56	9.20	9.20	-56	817	-6.85%
2020/02/04	3	9.06	0	0.00	9.11	3	873	0.34%
2020/02/03	3	9.05	10.5	9.05	9.05	-7.5	866	-0.87%
2020/01/30	3	9.02	8	9.08	9.02	-5	852	-0.59%
2020/01/16	0	0.00	1	9.20	9.21	-1	811	-0.12%
2020/01/03	0	0.00	1	9.37	9.34	-1	872	-0.11%
2020/01/02	1.5	9.32	0	0.00	9.33	1.5	870	0.17%
2019/12/31	0	0.00	0.2	9.25	9.25	-0.2	866	-0.03%
2019/12/30	0	0.00	68	9.26	9.29	-68	860	-7.90%
2019/12/27	0	0.00	50	9.23	9.25	-50	850	-5.88%
2019/12/26	0	0.00	1	9.25	9.24	-1	843	-0.12%
2019/12/24	0	0.00	4.4	9.18	9.16	-4.4	856	-0.51%
2019/12/20	0.5	9.03	0	0.00	9.01	0.5	847	0.05%
2019/12/18	0	0.00	1.4	9.27	9.26	-1.4	814	-0.17%
2019/12/17	0	0.00	43	9.24	9.26	-43	810	-5.31%
2019/12/12	8	9.12	0	0.00	9.08	8	806	0.99%
2019/12/06	0	0.00	5	9.19	9.25	-5	810	-0.62%
2019/12/05	0	0.00	24	9.20	9.23	-24	810	-2.96%
2019/12/03	0	0.00	1	9.26	9.24	-1	812	-0.12%
2019/12/02	1	9.23	0	0.00	9.23	1	820	0.12%
2019/11/28	5	9.35	0	0.00	9.26	5	819	0.61%
2019/11/27	10	9.38	0	0.00	9.39	10	820	1.22%
2019/11/26	0.4	9.32	0	0.00	9.39	0.4	817	0.05%
2019/11/22	0	0.00	4	9.20	9.24	-4	801	-0.50%
2019/11/21	0	0.00	2	9.25	9.20	-2	807	-0.25%
2019/11/20	2	9.10	0	0.00	9.22	2	806	0.25%
2019/11/07	0	0.00	15	9.17	9.17	-15	796	-1.88%
2019/11/05	15	9.39	2.8	9.31	9.26	12.2	807	1.51%
2019/11/01	0.5	9.10	0	0.00	9.09	0.5	773	0.06%
2019/10/31	0	0.00	10.2	9.06	9.11	-10.2	780	-1.31%
2019/10/22	0	0.00	6	9.15	9.14	-6	798	-0.75%
2019/10/18	10	9.04	0	0.00	9.12	10	795	1.26%
2019/10/16	0.5	9.22	0.1	9.22	9.24	0.4	743	0.05%
2019/10/09	0	0.00	5	9.15	9.14	-5	731	-0.68%
2019/09/27	0	0.00	10	9.16	9.12	-10	720	-1.39%
2019/09/24	0	0.00	3	9.24	9.24	-3	693	-0.43%
2019/09/20	1	9.21	1	9.21	9.24	0	688	0.00%
2019/09/18	0.1	9.24	0	0.00	9.24	0.1	689	0.01%
2019/09/02	0	0.00	48	9.04	9.06	-48	707	-6.79%
2019/08/30	0	0.00	12	9.02	9.03	-12	709	-1.69%
2019/08/27	0	0.00	1	8.92	8.96	-1	699	-0.14%
2019/08/26	1	9.06	0	0.00	9.05	1	692	0.14%
2019/08/15	0	0.00	3	9.01	9.02	-3	731	-0.41%
2019/08/13	10	9.02	0	0.00	9.07	10	746	1.34%
2019/08/07	0	0.00	6	9.08	9.00	-6	769	-0.78%
2019/08/02	0	0.00	44	9.02	9.00	-44	780	-5.64%
2019/07/26	0	0.00	0.1	9.10	9.15	-0.1	858	-0.01%
2019/07/25	0	0.00	15	9.10	9.11	-15	858	-1.75%
2019/07/24	0	0.00	22	9.14	9.08	-22	861	-2.55%
2019/07/18	1	9.14	0	0.00	9.18	1	868	0.12%
2019/07/11	0	0.00	2	9.18	9.18	-2	890	-0.22%
2019/07/09	2	9.14	0	0.00	9.17	2	898	0.22%
2019/07/04	0.2	9.16	0	0.00	9.17	0.2	951	0.02%
2019/07/02	0	0.00	2.5	9.18	9.23	-2.5	967	-0.26%
2019/06/28	1	9.19	0	0.00	9.22	1	993	0.10%
2019/06/27	0	0.00	1	9.24	9.23	-1	1,011	-0.10%
2019/06/25	0	0.00	0	9.13	9.17	0	1,010	0.00%
2019/06/24	1	9.13	0	0.00	9.13	1	1,012	0.10%
2019/06/21	0	0.00	1	9.29	9.20	-1	1,004	-0.10%
2019/06/20	0	0.00	0	9.23	9.27	0	1,002	0.00%
2019/06/19	0	0.00	0	9.20	9.24	0	1,014	0.00%
2019/06/18	2	9.13	0	0.00	9.20	2	1,013	0.20%
2019/06/17	10	9.10	0	0.00	9.16	10	1,021	0.98%
2019/06/14	6	9.15	5	9.20	9.17	1	1,022	0.10%
2019/06/13	10	9.10	0	0.00	9.20	10	1,022	0.98%
2019/06/12	5	9.07	0	0.00	9.17	5	1,034	0.48%
2019/06/10	1	9.16	0	0.00	9.16	1	1,047	0.10%
2019/06/03	0	0.00	10	9.20	9.21	-10	1,093	-0.91%
2019/05/29	0	9.16	0	0.00	9.17	0	1,104	0.00%
2019/05/24	0	0.00	5	9.31	9.30	-5	1,112	-0.45%
2019/05/23	0	0.00	1	9.33	9.28	-1	1,142	-0.09%
2019/05/22	0	0.00	1	9.43	9.35	-1	1,138	-0.09%
2019/05/21	0	0.00	1	9.37	9.38	-1	1,146	-0.09%
2019/05/17	0	0.00	2	9.16	9.21	-2	1,122	-0.18%
2019/05/14	1	9.21	13	9.23	9.36	-12	1,106	-1.08%
2019/05/13	1	9.35	0	0.00	9.33	1	1,093	0.09%
2019/05/10	4	9.53	1	9.52	9.47	3	1,087	0.28%
2019/05/09	3	9.62	3	9.62	9.52	0	1,072	0.00%
2019/05/08	0	0.00	1	9.35	9.35	-1	992	-0.10%
2019/05/03	0	0.00	2	9.47	9.47	-2	1,057	-0.19%
2019/04/30	10	9.33	0	0.00	9.42	10	1,052	0.95%
2019/04/29	3	9.33	0	0.00	9.32	3	1,055	0.28%
2019/04/24	9	9.42	0	0.00	9.42	9	1,057	0.85%
2019/04/22	1	9.46	0	0.00	9.47	1	1,066	0.09%
2019/04/19	10	9.45	0.4	9.43	9.43	9.7	1,072	0.90%
2019/04/17	2	9.51	0	0.00	9.66	2	1,078	0.19%
2019/04/15	0	0.00	1.5	9.55	9.55	-1.5	1,077	-0.14%
2019/04/12	0	0.00	5	9.68	9.58	-5	1,074	-0.47%
2019/04/10	21	9.69	0	0.00	9.81	21	1,053	1.99%
2019/04/08	2	9.81	0	0.00	9.81	2	1,078	0.19%
2019/03/29	1	9.97	0	0.00	9.97	1	1,150	0.09%
2019/03/26	2	9.99	0	0.00	9.98	2	1,243	0.16%
2019/03/20	0	0.00	2	10.05	10.05	-2	1,310	-0.15%
2019/03/19	0	0.00	1	10.15	10.05	-1	1,319	-0.08%
2019/03/15	1	10.05	10.1	10.10	10.00	-9.1	1,389	-0.66%
2019/03/13	0	0.00	1	10.25	10.25	-1	1,536	-0.07%
2019/03/12	2	10.30	9.2	10.15	10.30	-7.2	1,870	-0.39%
2019/03/08	1	10.05	0	0.00	10.10	1	1,910	0.05%
2019/03/05	0	0.00	2	10.05	10.05	-2	2,114	-0.09%
2019/03/04	13	10.00	0	0.00	10.05	13	2,221	0.59%
2019/02/26	0.2	10.10	0	0.00	10.10	0.2	2,407	0.01%
2019/02/22	7	10.00	1	9.93	10.15	6	2,342	0.25%
2019/02/19	2	9.95	0	0.00	9.93	2	2,325	0.09%
2019/02/15	2	9.95	0	0.00	9.95	2	2,357	0.08%
2019/02/13	5	10.00	0	0.00	10.00	5	2,358	0.21%
2019/02/11	1	9.97	0	0.00	9.96	1	2,349	0.04%
2019/01/28	1	10.15	1	10.10	10.10	0	2,340	0.00%
2019/01/24	1	9.89	0	0.00	9.97	1	2,281	0.04%
2019/01/23	0.9	9.86	0	0.00	9.85	0.9	2,276	0.04%
2019/01/16	1	9.90	0	0.00	9.80	1	2,338	0.04%
2019/01/14	1	10.00	20	9.97	9.95	-19	2,346	-0.81%
2019/01/11	2	9.99	0	0.00	9.99	2	2,357	0.08%
2019/01/08	0	0.00	2.1	10.11	10.10	-2.1	2,372	-0.09%
2019/01/07	0	0.00	10.5	10.10	10.00	-10.5	2,386	-0.44%
2018/12/25	0	0.00	1	10.10	9.96	-1	2,484	-0.04%
2018/12/17	12	10.45	0	0.00	10.40	12	2,423	0.50%
2018/12/13	0	0.00	2	10.65	10.65	-2	2,408	-0.08%
2018/12/11	1	10.50	0	0.00	10.45	1	2,366	0.04%
2018/12/10	20	10.70	1.2	10.73	10.65	18.8	2,347	0.80%
2018/12/07	1	10.80	2	10.75	10.70	-1	2,308	-0.04%
2018/12/06	0	0.00	2	10.83	10.65	-2	2,253	-0.09%
2018/12/05	92	11.04	101	10.85	10.85	-9	2,158	-0.42%	大賣/
2018/12/03	80.9	10.10	1	10.10	10.15	79.9	1,818	4.39%
2018/11/29	1	10.65	0	0.00	10.45	1	1,716	0.06%
2018/11/28	1	10.55	1	10.50	10.55	0	1,667	0.00%
2018/11/27	20	10.45	0	0.00	10.45	20	1,565	1.28%
2018/11/26	20	10.20	11	10.34	10.45	9	1,461	0.62%
2018/11/19	0	0.00	5	10.00	10.05	-5	1,270	-0.39%
2018/11/16	0	0.00	1	9.96	9.98	-1	1,281	-0.08%
2018/11/14	0	0.00	12.1	9.73	9.75	-12.1	1,300	-0.93%
2018/11/12	1	9.37	0	0.00	9.43	1	1,287	0.08%
2018/11/06	12	9.32	0	0.00	9.36	12	1,324	0.91%
2018/10/25	1	9.43	0	0.00	9.43	1	1,348	0.07%
2018/10/19	0	0.00	5.5	9.63	9.71	-5.5	1,327	-0.41%
2018/10/18	0	0.00	54.1	9.60	9.65	-54.1	1,306	-4.14%
2018/10/17	0.7	9.60	0	0.00	9.57	0.7	1,297	0.05%
2018/10/11	0	0.00	23	9.68	9.34	-23	1,231	-1.87%
2018/10/08	0	0.00	5	10.05	10.10	-5	1,207	-0.41%
2018/10/05	6	10.10	0	0.00	10.05	6	1,203	0.50%
2018/10/04	12	10.25	0	0.00	10.25	12	1,175	1.02%
2018/10/03	0	0.00	7.1	10.35	10.40	-7.1	1,174	-0.60%
2018/10/02	5	10.50	0	0.00	10.45	5	1,173	0.43%
2018/10/01	10	10.50	0	0.00	10.55	10	1,159	0.86%
2018/09/28	50	10.60	0	0.00	10.50	50	1,135	4.40%
2018/09/25	0.4	10.45	12	10.45	10.45	-11.6	1,080	-1.07%
2018/09/20	0	0.00	10	10.40	10.25	-10	1,036	-0.97%
2018/09/19	2	10.38	0	0.00	10.35	2	1,039	0.19%
2018/09/11	0	0.00	2	10.05	10.05	-2	1,051	-0.19%
2018/09/04	1	10.15	0	0.00	10.15	1	1,098	0.09%
2018/08/31	0	0.00	3	10.15	10.10	-3	1,130	-0.27%
2018/08/27	12	10.20	0	0.00	10.15	12	1,139	1.05%
2018/08/22	51	10.50	0	0.00	10.50	51	1,171	4.35%
2018/08/21	32	10.43	0	0.00	10.40	32	1,138	2.81%
2018/08/08	2	10.75	20.1	10.70	10.70	-18.1	1,248	-1.45%
2018/08/03	0	0.00	11	10.45	10.45	-11	1,242	-0.89%
2018/08/01	0	0.00	0	10.70	10.65	0	1,229	0.00%
2018/07/30	1	10.75	0	0.00	10.75	1	1,297	0.08%
2018/07/23	0	0.00	0.5	10.50	10.55	-0.5	1,286	-0.04%
2018/07/12	0	0.00	17	10.46	10.50	-17	1,326	-1.28%
2018/07/03	0	0.00	3	10.20	10.15	-3	1,452	-0.21%
2018/06/29	0	0.00	0	10.30	10.35	0	1,473	0.00%
2018/06/28	0	0.00	0.1	10.25	10.30	-0.1	1,496	0.00%
2018/06/22	3	10.50	0	0.00	10.45	3	1,503	0.20%
2018/06/19	0	0.00	10	10.75	10.55	-10	1,538	-0.65%
2018/06/15	1	10.45	30	10.48	10.80	-29	1,586	-1.83%
2018/06/12	0	0.00	16	10.45	10.45	-16	1,568	-1.02%
2018/06/11	0.3	10.40	1	10.45	10.45	-0.7	1,563	-0.04%
2018/06/08	9	10.30	0	0.00	10.40	9	1,579	0.57%
2018/06/07	0	0.00	6	10.30	10.35	-6	1,581	-0.38%
2018/05/29	0	0.00	5	10.10	10.10	-5	1,704	-0.29%
2018/05/22	1	10.20	0	0.00	10.25	1	1,788	0.06%
2018/05/18	20	10.20	0	0.00	10.25	20	1,784	1.12%
2018/05/17	1	10.20	0	0.00	10.25	1	1,794	0.06%
2018/05/16	10	10.10	0	0.00	10.20	10	1,818	0.55%
2018/05/15	12	10.20	2	10.20	10.15	10	1,827	0.55%
2018/05/10	0	0.00	0.1	10.30	10.30	-0.1	1,960	0.00%
2018/05/09	0	0.00	1.2	10.39	10.35	-1.2	1,967	-0.06%
2018/04/24	15	10.33	0	0.00	10.30	15	2,111	0.71%
2018/04/19	0	0.00	1	10.40	10.45	-1	2,193	-0.05%
2018/04/18	1	10.45	0.1	10.40	10.40	0.9	2,268	0.04%
2018/04/17	10	10.35	0	0.00	10.35	10	2,316	0.43%
2018/04/11	1	10.70	0	0.00	10.85	1	2,773	0.04%
2018/04/10	3	10.80	0	0.00	10.75	3	3,199	0.09%
2018/04/09	1	10.80	103	10.82	10.85	-102	3,401	-3.00%	大賣/鉅額交易
2018/03/30	0	0.00	1.8	10.90	10.95	-1.8	3,941	-0.05%
2018/03/26	3	10.70	1	10.65	10.75	2	3,935	0.05%
2018/03/23	2	10.80	0	0.00	10.75	2	3,938	0.05%
2018/03/22	12	10.90	0	0.00	10.95	12	3,922	0.31%
2018/03/21	2	10.95	0	0.00	10.95	2	3,924	0.05%
2018/03/19	1	10.95	0	0.00	10.95	1	3,891	0.03%
2018/03/16	10	11.00	0	0.00	11.00	10	3,903	0.26%
2018/03/15	2	11.10	0	0.00	11.15	2	3,903	0.05%
2018/03/14	0	0.00	0	11.20	11.05	0	3,905	0.00%
2018/03/13	0	0.00	42	11.05	11.05	-42	3,883	-1.08%
2018/03/08	1	10.90	0	0.00	10.95	1	3,870	0.03%
2018/03/05	1	11.20	16	11.13	10.95	-15	3,876	-0.39%
2018/03/02	10	11.40	0	0.00	11.40	10	3,834	0.26%
2018/03/01	0	0.00	10	11.85	11.70	-10	3,821	-0.26%
2018/02/23	0	0.00	32	11.46	11.50	-32	3,780	-0.85%
2018/02/12	10	10.95	0	0.00	11.00	10	3,810	0.26%
2018/02/08	1	10.85	0	0.00	10.95	1	3,798	0.03%
2018/02/07	0	0.00	5	11.00	10.95	-5	3,800	-0.13%
2018/02/06	32	10.78	0	0.00	10.90	32	3,862	0.83%
2018/02/05	30	11.24	0	0.00	11.30	30	3,783	0.79%
2018/01/31	1	11.50	0	0.00	11.55	1	3,781	0.03%
2018/01/23	0	0.00	0.1	11.70	11.70	-0.1	3,762	0.00%
2018/01/22	0	0.00	11	11.65	11.75	-11	3,762	-0.29%
2018/01/18	1	11.75	0	0.00	11.70	1	3,769	0.03%
2018/01/15	1	11.85	21	11.95	11.80	-20	3,788	-0.53%
2018/01/12	0.2	12.15	0	0.00	12.15	0.2	3,754	0.00%
2018/01/10	11	12.37	0	0.00	12.15	11	3,660	0.30%
2018/01/08	20	12.20	0	0.00	12.20	20	3,516	0.57%
2018/01/05	6	12.17	0	0.00	12.20	6	3,510	0.17%
2018/01/04	38	12.71	33	12.40	12.40	5	3,363	0.15%
2018/01/03	21	12.36	34	12.45	12.55	-13	2,923	-0.44%
2018/01/02	47	12.33	30	12.25	12.25	17	2,733	0.62%