燁輝 (2023)-華南永昌-鳳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
15.15
漲跌
▼0.25
漲幅
-1.62%
成交量
1,978張
產業
上市鋼鐵類股▼1.03%
790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-鳳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-鳳山券商分點個股進出
華南永昌-鳳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
2024/06/11	1	15.25	1	15.40	15.15	0	2,106	0.00%
2024/06/07	0	0.00	3	15.40	15.40	-3	2,100	-0.14%
2024/06/06	3	15.28	1	15.30	15.20	2	2,102	0.10%
2024/06/05	0	0.00	3	15.38	15.35	-3	2,092	-0.14%
2024/06/04	2	15.38	11	15.37	15.35	-9	2,170	-0.41%
2024/06/03	0	0.00	7	15.64	15.60	-7	2,180	-0.32%
2024/05/31	1	15.90	0	0.00	15.90	1	2,167	0.05%
2024/05/30	0	0.00	4	15.40	15.40	-4	2,153	-0.19%
2024/05/29	0	0.00	2	15.60	15.50	-2	2,165	-0.09%
2024/05/28	0	0.00	8.2	15.54	15.60	-8.2	2,170	-0.38%
2024/05/27	9	15.36	1	15.40	15.35	8	2,176	0.37%
2024/05/24	0	0.00	0.1	15.35	15.40	-0.1	2,188	-0.01%
2024/05/23	5	15.52	0	0.00	15.35	5	2,196	0.23%
2024/05/22	1	15.80	0	0.00	15.80	1	2,218	0.05%
2024/05/21	0	0.00	0.8	16.15	15.95	-0.8	2,218	-0.03%
2024/05/20	0	0.00	10	16.25	16.25	-10	2,189	-0.46%
2024/05/17	0	0.00	1	16.20	16.20	-1	2,096	-0.05%
2024/05/16	7	16.00	4	15.95	16.10	3	2,094	0.14%
2024/05/15	0	0.00	2	15.70	15.70	-2	2,062	-0.10%
2024/05/14	0	0.00	2	15.50	15.60	-2	2,066	-0.10%
2024/05/13	0	0.00	2	15.55	15.40	-2	2,072	-0.10%
2024/05/10	4	15.30	0	0.00	15.35	4	2,083	0.19%
2024/05/09	2	15.35	0	0.00	15.20	2	2,083	0.10%
2024/05/08	2	15.35	2	15.35	15.35	0	2,088	0.00%
2024/05/02	0	0.00	2	15.58	15.55	-2	2,078	-0.10%
2024/04/30	0.5	15.35	3.1	15.50	15.40	-2.6	2,080	-0.12%
2024/04/29	0	0.00	8	15.41	15.60	-8	2,080	-0.39%
2024/04/26	0	0.00	2	15.20	15.20	-2	2,044	-0.10%
2024/04/25	4	15.10	0	0.00	15.20	4	2,037	0.20%
2024/04/24	10.1	15.17	7	15.25	15.20	3.1	2,030	0.15%
2024/04/23	8	15.24	0	0.00	15.25	8	2,038	0.39%
2024/04/19	0	0.00	1	15.35	15.25	-1	2,055	-0.05%
2024/04/18	1	15.65	1	15.65	15.60	0	2,026	0.00%
2024/04/17	1	15.05	1	15.20	15.15	0	2,009	0.00%
2024/04/16	0	0.00	3	15.12	15.15	-3	2,030	-0.15%
2024/04/12	0	0.00	0.1	15.60	15.50	-0.1	2,064	0.00%
2024/04/11	10	15.75	1	15.85	15.75	9	2,071	0.43%
2024/04/10	4	16.45	0	0.00	16.00	4	2,069	0.19%
2024/04/09	5	16.50	45	16.52	16.65	-40	2,022	-1.98%
2024/04/08	4	15.60	1	15.70	15.65	3	1,834	0.16%
2024/04/02	1	15.15	1	15.15	15.15	0	1,805	0.00%
2024/03/25	0	0.00	5	15.50	15.40	-5	2,476	-0.20%
2024/03/22	0	0.00	1	15.40	15.50	-1	2,764	-0.04%
2024/03/21	1	15.15	0.1	15.25	15.35	0.9	3,687	0.02%
2024/03/19	1	15.10	0	0.00	15.25	1	3,986	0.03%
2024/03/13	1	15.05	2	15.13	15.15	-1	3,977	-0.03%
2024/03/12	0	0.00	1	15.25	15.25	-1	4,002	-0.02%
2024/03/11	6	15.11	6	15.22	15.20	0	4,013	0.00%
2024/03/08	4	15.08	1	15.05	15.10	3	4,042	0.07%
2024/03/07	1	15.20	8	15.32	15.35	-7	4,008	-0.18%
2024/03/05	0	0.00	17	15.35	15.35	-17	4,032	-0.42%
2024/03/04	0	0.00	3	15.33	15.30	-3	4,047	-0.07%
2024/03/01	0	0.00	3	15.25	15.30	-3	4,063	-0.07%
2024/02/27	0	0.00	1	15.30	15.30	-1	4,147	-0.02%
2024/02/26	0	0.00	5	15.40	15.40	-5	4,191	-0.12%
2024/02/22	0	0.00	1.1	16.00	15.90	-1.1	4,518	-0.02%
2024/02/20	0	0.00	1	15.90	15.90	-1	4,516	-0.02%
2024/02/19	21	15.85	1	15.80	16.00	20	4,573	0.44%
2024/02/16	0	0.00	1	15.70	15.75	-1	4,579	-0.02%
2024/02/15	2	15.15	2	15.38	15.45	0	4,560	0.00%
2024/02/01	0	0.00	53	15.47	15.50	-53	4,522	-1.17%
2024/01/30	1	15.70	0	0.00	15.50	1	4,510	0.02%
2024/01/29	1	15.60	1	15.80	15.75	0	4,506	0.00%
2024/01/24	0	0.00	0.2	15.90	15.80	-0.2	4,506	0.00%
2024/01/23	10	15.90	0	0.00	15.95	10	4,510	0.22%
2024/01/22	0	0.00	0.1	15.95	15.75	-0.1	4,506	0.00%
2024/01/17	0	0.00	2	15.65	15.65	-2	4,521	-0.04%
2024/01/11	10.1	16.70	0	0.00	16.40	10.1	4,510	0.22%
2024/01/10	1	16.85	0	0.00	16.70	1	4,553	0.02%
2024/01/09	3	17.80	33.3	17.15	17.10	-30.3	4,523	-0.67%
2024/01/08	0.2	18.00	0	0.00	17.80	0.2	4,459	0.00%
2024/01/05	0	0.00	11	18.00	18.05	-11	4,453	-0.25%
2024/01/04	0	0.00	1	17.85	17.80	-1	4,435	-0.02%
2024/01/02	2	17.95	1	17.90	17.95	1	4,399	0.02%
2023/12/29	2	17.75	3	17.88	17.85	-1	4,381	-0.02%
2023/12/28	2	17.90	1	17.70	17.75	1	4,395	0.02%
2023/12/27	34	18.01	2	18.15	17.95	32	4,334	0.74%
2023/12/26	8	18.18	21	18.30	18.15	-13	4,306	-0.30%
2023/12/25	34	18.36	18	18.64	18.05	16	4,275	0.37%
2023/12/22	11	18.16	7	18.18	18.20	4	4,060	0.10%
2023/12/21	8	18.40	5	18.39	18.45	3	4,017	0.07%
2023/12/20	4	18.11	3	18.65	18.05	1	3,882	0.03%
2023/12/19	13	17.95	12	18.14	18.00	1	3,694	0.03%
2023/12/18	61	18.79	29.1	19.36	18.20	31.9	3,404	0.94%
2023/12/15	10	18.10	50.2	18.45	18.60	-40.2	2,465	-1.63%
2023/12/14	7	16.96	4	16.95	16.95	3	2,147	0.14%
2023/12/13	2	16.85	2	16.88	16.90	0	2,143	0.00%
2023/12/12	1	17.00	0	0.00	16.85	1	2,136	0.05%
2023/12/11	2	16.95	2	17.15	16.95	0	2,137	0.00%
2023/12/08	7	16.98	2	17.10	16.95	5	2,125	0.24%
2023/12/07	8	17.05	4	16.95	16.95	4	2,107	0.19%
2023/12/06	6	17.15	2	17.30	17.20	4	2,082	0.19%
2023/12/05	0	0.00	16.1	17.23	17.25	-16.1	2,070	-0.78%
2023/12/04	2	16.80	5.1	16.97	17.15	-3.1	2,043	-0.15%
2023/12/01	0	0.00	4.1	16.99	16.95	-4.1	2,001	-0.20%
2023/11/30	2	16.63	1	16.65	16.60	1	1,976	0.05%
2023/11/29	7	16.83	0.1	16.80	16.65	6.9	1,977	0.35%
2023/11/28	4	16.98	2	17.10	17.00	2	1,952	0.10%
2023/11/27	17	17.00	4	16.88	16.90	13	1,934	0.67%
2023/11/24	0	0.00	36	17.02	17.00	-36	1,883	-1.91%
2023/11/22	28	16.73	13	17.00	16.65	15	1,755	0.85%
2023/11/21	8	16.51	9	16.19	16.55	-1	1,556	-0.06%
2023/11/20	4	15.66	1	15.80	15.70	3	1,402	0.21%
2023/11/17	2	15.75	0	0.00	15.70	2	1,404	0.14%
2023/11/16	0	0.00	7	15.83	15.95	-7	1,392	-0.50%
2023/11/15	0	0.00	3.1	15.48	15.65	-3.1	1,336	-0.23%
2023/11/13	2	15.30	0	0.00	15.30	2	1,362	0.15%
2023/11/10	2	15.25	0	0.00	15.25	2	1,384	0.14%
2023/11/09	0.1	15.30	6	15.39	15.30	-5.9	1,419	-0.42%
2023/11/08	0	0.00	3	15.35	15.35	-3	1,459	-0.21%
2023/11/06	1	15.55	1	15.55	15.55	0	1,489	0.00%
2023/11/03	2	15.40	0.2	15.40	15.40	1.8	1,510	0.12%
2023/11/02	1	15.40	0	0.00	15.40	1	1,521	0.07%
2023/11/01	2	15.40	0.7	15.35	15.30	1.3	1,566	0.08%
2023/10/31	0	0.00	2	15.60	15.45	-2	1,625	-0.12%
2023/10/30	0	0.00	1	15.45	15.45	-1	1,726	-0.06%
2023/10/27	3	15.45	0	0.00	15.50	3	1,753	0.17%
2023/10/26	4	15.48	3	15.53	15.35	1	1,791	0.06%
2023/10/25	5	15.48	0	0.00	15.45	5	1,768	0.28%
2023/10/24	2	15.40	12.8	15.37	15.40	-10.8	1,780	-0.61%
2023/10/23	0	0.00	2	15.30	15.25	-2	1,791	-0.11%
2023/10/20	0	0.00	2	15.15	15.15	-2	1,813	-0.11%
2023/10/19	0	0.00	2	15.15	15.15	-2	1,833	-0.11%
2023/10/13	0	0.00	4	15.20	15.30	-4	1,818	-0.22%
2023/10/12	2	15.20	1	15.15	15.30	1	1,817	0.06%
2023/10/11	0	0.00	4	15.25	15.25	-4	1,821	-0.22%
2023/10/04	0	0.00	1	15.20	15.20	-1	1,881	-0.05%
2023/10/02	0	0.00	3	15.15	15.25	-3	1,902	-0.16%
2023/09/27	0	0.00	10	15.15	15.25	-10	1,920	-0.52%
2023/09/25	0	0.00	1	15.30	15.30	-1	1,938	-0.05%
2023/09/22	1	15.25	0	0.00	15.30	1	1,950	0.05%
2023/09/19	2	15.40	2.5	15.43	15.40	-0.5	1,985	-0.03%
2023/09/18	0	0.00	3	15.55	15.50	-3	2,077	-0.14%
2023/09/15	1	15.40	7	15.44	15.45	-6	2,065	-0.29%
2023/09/14	8	15.24	9	15.23	15.30	-1	2,058	-0.05%
2023/09/13	2	15.15	3	15.20	15.25	-1	2,067	-0.05%
2023/09/12	8	15.18	9	15.19	15.25	-1	2,117	-0.05%
2023/09/08	2	15.10	2	15.10	15.15	0	2,136	0.00%
2023/09/07	10	15.10	0	0.00	15.15	10	2,149	0.47%
2023/09/06	1	15.30	4	15.25	15.30	-3	2,147	-0.14%
2023/09/05	5	15.34	0	0.00	15.30	5	2,157	0.23%
2023/09/04	3	15.42	2.2	15.44	15.45	0.8	2,161	0.04%
2023/09/01	1	15.05	3	15.18	15.20	-2	2,142	-0.09%
2023/08/31	0.1	15.10	0	0.00	15.15	0.1	2,143	0.00%
2023/08/30	2	15.00	7	15.10	15.05	-5	2,186	-0.23%
2023/08/29	0.1	15.05	0	0.00	15.10	0.1	2,217	0.00%
2023/08/28	2	15.05	0	0.00	15.10	2	2,224	0.09%
2023/08/25	0	0.00	7	15.14	15.05	-7	2,240	-0.31%
2023/08/24	4	14.98	6	15.13	15.05	-2	2,239	-0.09%
2023/08/23	2	15.05	0	0.00	15.15	2	2,235	0.09%
2023/08/22	3	15.07	0	0.00	15.10	3	2,247	0.13%
2023/08/21	11	15.19	10	15.15	15.15	1	2,267	0.04%
2023/08/18	6	15.10	0	0.00	15.25	6	2,273	0.26%
2023/08/17	1	14.95	0	0.00	15.00	1	2,267	0.04%
2023/08/16	4	15.10	4	15.13	15.20	0	2,235	0.00%
2023/08/15	2	14.85	8	14.97	15.00	-6	2,214	-0.27%
2023/08/14	0	0.00	0.1	14.75	14.40	-0.1	2,196	0.00%
2023/08/09	1	15.35	0	0.00	15.25	1	2,201	0.05%
2023/08/07	4.3	15.57	2	15.63	15.60	2.3	2,214	0.10%
2023/08/04	2	15.50	14	15.77	15.85	-12	2,195	-0.55%
2023/08/02	4	15.68	3	15.77	15.40	1	2,179	0.05%
2023/08/01	20	15.15	0	15.25	15.20	20	2,079	0.96%
2023/07/31	0	0.00	1	15.10	14.95	-1	2,089	-0.05%
2023/07/26	0	0.00	2	15.05	15.00	-2	2,081	-0.10%
2023/07/24	0	0.00	1	15.00	15.10	-1	2,024	-0.05%
2023/07/20	4	15.08	8	15.07	15.05	-4	2,032	-0.20%
2023/07/19	5	14.90	0	0.00	14.95	5	2,023	0.25%
2023/07/18	3.9	15.01	0	0.00	15.05	3.9	2,013	0.19%
2023/07/17	0	0.00	4	15.10	15.10	-4	2,002	-0.20%
2023/07/14	3	15.08	0	0.00	15.05	3	2,000	0.15%
2023/07/13	0	0.00	22	14.90	15.00	-22	1,993	-1.10%
2023/07/10	0	0.00	20	15.50	15.25	-20	2,027	-0.99%
2023/07/07	0	0.00	10	15.50	15.60	-10	2,028	-0.49%
2023/07/06	2	15.75	3	15.88	15.80	-1	2,001	-0.05%
2023/07/05	14	15.92	6.2	15.93	15.85	7.8	1,977	0.39%
2023/07/04	0	0.00	0.1	15.75	15.75	-0.1	1,955	0.00%
2023/07/03	0	0.00	1	15.75	15.80	-1	1,940	-0.05%
2023/06/29	1	15.80	0	0.00	15.70	1	1,926	0.05%
2023/06/26	5	15.80	6	15.75	15.80	-1	1,899	-0.05%
2023/06/20	2	15.45	2	15.55	15.50	0	1,834	0.00%
2023/06/19	3	15.40	3	15.65	15.55	0	1,833	0.00%
2023/06/16	2	15.45	8	15.40	15.45	-6	1,825	-0.33%
2023/06/14	4	15.35	5	15.38	15.30	-1	1,784	-0.06%
2023/06/09	6	15.45	6	15.57	15.55	0	1,840	0.00%
2023/06/08	2	15.50	0	0.00	15.45	2	1,864	0.11%
2023/06/06	4	15.60	4	15.75	15.60	0	1,936	0.00%
2023/06/05	0	0.00	17	15.59	15.60	-17	1,950	-0.87%
2023/06/02	1	15.25	5	15.25	15.30	-4	1,950	-0.21%
2023/05/31	5	15.30	0	0.00	15.45	5	1,938	0.26%
2023/05/30	10	15.30	4	15.30	15.35	6	1,951	0.31%
2023/05/29	3	15.30	0	0.00	15.30	3	1,988	0.15%
2023/05/23	2	15.50	2	15.55	15.50	0	2,115	0.00%
2023/05/19	0.4	15.45	0	0.00	15.35	0.4	2,119	0.02%
2023/05/18	0	0.00	0.1	15.50	15.50	-0.1	2,137	0.00%
2023/05/17	0	0.00	2	15.40	15.50	-2	2,130	-0.09%
2023/05/16	33	15.25	0	0.00	15.25	33	2,101	1.57%
2023/05/10	2	15.25	0	0.00	15.25	2	2,135	0.09%
2023/05/05	0	0.00	7	15.16	15.20	-7	2,182	-0.32%
2023/05/04	24	14.89	20	14.90	14.85	4	2,257	0.18%
2023/05/03	4	15.03	15	15.10	15.00	-11	2,395	-0.46%
2023/05/02	1	15.05	1	15.25	15.35	0	2,560	0.00%
2023/04/28	0	0.00	5	15.24	15.20	-5	2,669	-0.19%
2023/04/27	5	15.01	0	0.00	15.05	5	2,683	0.19%
2023/04/26	0	0.00	21	15.09	15.15	-21	2,709	-0.78%
2023/04/25	1	14.90	0	0.00	14.85	1	2,700	0.04%
2023/04/21	0	0.00	0.1	15.45	15.40	-0.1	2,750	-0.01%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/14	41	16.27	0	0.00	16.10	41	2,800	1.46%
2023/04/13	35	16.14	10	16.26	16.30	25	2,795	0.89%
2023/04/12	0	0.00	2.5	15.76	15.85	-2.5	2,835	-0.09%
2023/04/11	12	15.61	0	0.00	15.65	12	2,875	0.42%
2023/04/10	5	15.70	3	15.73	15.65	2	2,922	0.07%
2023/04/07	0	0.00	2	15.60	15.60	-2	2,970	-0.07%
2023/04/06	2	15.55	3	15.55	15.50	-1	3,030	-0.03%
2023/03/31	5	15.57	0	0.00	15.70	5	3,090	0.16%
2023/03/29	0	15.60	0	0.00	15.60	0	3,878	0.00%
2023/03/28	5	15.65	5	15.60	15.60	0	4,068	0.00%
2023/03/27	2	15.65	2	15.80	15.70	0	4,154	0.00%
2023/03/24	2	15.55	2	15.65	15.60	0	4,264	0.00%
2023/03/23	3	15.55	3	15.60	15.60	0	4,570	0.00%
2023/03/22	4	15.66	3	15.75	15.70	1	4,825	0.02%
2023/03/21	2	15.70	2	15.85	15.70	0	5,165	0.00%
2023/03/20	2.3	15.71	2	15.75	15.70	0.3	5,168	0.01%
2023/03/17	0	0.00	4	15.73	15.70	-4	5,169	-0.08%
2023/03/16	2	15.75	0	0.00	15.50	2	5,157	0.04%
2023/03/15	8	16.19	4	16.10	16.10	4	5,115	0.08%
2023/03/14	2	16.25	0	0.00	16.20	2	5,123	0.04%
2023/03/10	7	16.52	3	16.70	16.50	4	5,118	0.08%
2023/03/09	19	17.13	3	17.10	17.00	16	5,087	0.31%
2023/03/08	7	17.20	7	17.25	17.25	0	5,078	0.00%
2023/03/07	0.3	17.30	11	17.40	17.30	-10.7	5,081	-0.21%
2023/03/06	4	17.15	6	17.22	17.20	-2	5,048	-0.04%
2023/03/03	9	17.07	13.6	17.12	17.15	-4.6	5,044	-0.09%
2023/03/02	13	16.89	6.9	17.06	17.10	6.1	5,038	0.12%
2023/03/01	14	17.02	4	16.90	16.95	10	5,018	0.20%
2023/02/24	18.1	17.43	0	0.00	17.30	18.1	4,980	0.36%
2023/02/23	4	17.45	10	17.56	17.45	-6	4,959	-0.12%
2023/02/22	2.2	17.17	14	17.12	17.20	-11.8	4,889	-0.24%
2023/02/21	0	0.00	13.1	17.28	17.20	-13.1	4,877	-0.27%
2023/02/20	0	0.00	12	16.96	17.05	-12	4,874	-0.25%
2023/02/17	12	16.93	2	17.00	16.95	10	4,948	0.20%
2023/02/16	9	16.84	10	16.94	16.95	-1	5,055	-0.02%
2023/02/15	2	16.65	2	16.85	16.60	0	5,059	0.00%
2023/02/14	2	16.70	5	16.83	16.70	-3	5,077	-0.06%
2023/02/13	4	16.58	5	16.70	16.75	-1	5,097	-0.02%
2023/02/10	2	16.93	6	17.08	16.75	-4	5,104	-0.08%
2023/02/09	5	17.20	5	17.20	17.10	0	5,097	0.00%
2023/02/08	9	17.17	3	17.20	17.20	6	5,093	0.12%
2023/02/07	8	17.11	1	17.25	17.25	7	5,071	0.14%
2023/02/06	0	0.00	10	17.26	17.20	-10	5,059	-0.20%
2023/02/03	33	17.14	0	0.00	17.15	33	5,037	0.66%
2023/02/02	17	17.25	11	17.30	17.35	6	5,004	0.12%
2023/02/01	20	17.19	4	17.41	17.15	16	4,912	0.33%
2023/01/31	13	17.13	7.2	17.04	17.10	5.8	4,780	0.12%
2023/01/30	0	0.00	9	16.52	16.75	-9	4,630	-0.19%
2023/01/17	3	15.95	2	16.05	16.05	1	4,522	0.02%
2023/01/16	13	16.00	0	0.00	15.90	13	4,532	0.29%
2023/01/13	6	16.00	1	16.00	15.95	5	4,530	0.11%
2023/01/12	9	16.12	3	16.18	16.00	6	4,599	0.13%
2023/01/11	0	0.00	3	16.07	15.90	-3	4,584	-0.07%
2023/01/10	6	15.98	0.7	15.95	15.95	5.3	4,665	0.11%
2023/01/09	2	16.05	18	16.02	16.00	-16	4,668	-0.34%
2023/01/06	3	15.83	0	0.00	15.90	3	4,649	0.06%
2023/01/05	0	0.00	3	16.00	15.95	-3	4,683	-0.06%
2023/01/04	3	15.98	1	16.10	15.95	2	4,687	0.04%
2023/01/03	1	15.95	2	16.13	16.05	-1	4,699	-0.02%
2022/12/30	6	16.14	6	16.21	16.00	0	4,680	0.00%
2022/12/29	2	15.95	3	15.88	15.95	-1	4,596	-0.02%
2022/12/28	6	16.34	6	16.43	16.05	0	4,555	0.00%
2022/12/27	2	16.38	2	16.38	16.35	0	4,529	0.00%
2022/12/26	11	16.67	2	16.48	16.45	9	4,507	0.20%
2022/12/23	5	16.78	15	16.77	16.80	-10	4,478	-0.22%
2022/12/22	14	16.77	25.3	16.90	16.90	-11.3	4,441	-0.25%
2022/12/21	54	16.80	57	17.01	16.80	-3	4,277	-0.07%
2022/12/20	13	16.12	19	16.28	16.00	-6	3,727	-0.16%
2022/12/19	7	15.94	2	15.88	15.80	5	3,613	0.14%
2022/12/16	19	16.27	10	16.28	16.20	9	3,543	0.25%
2022/12/15	25.8	16.42	27	16.61	16.35	-1.2	3,456	-0.03%
2022/12/14	20	15.96	20	15.94	15.85	0	3,164	0.00%
2022/12/13	31	15.90	23	15.74	15.80	8	2,958	0.27%
2022/12/12	2	15.00	6	15.15	15.15	-4	2,661	-0.15%
2022/12/09	4	15.10	2	15.10	15.15	2	2,686	0.07%
2022/12/08	6	14.98	6	15.05	15.10	0	2,705	0.00%
2022/12/07	6	15.07	5	15.11	15.05	1	2,713	0.04%
2022/12/06	4	15.23	0	0.00	15.00	4	2,697	0.15%
2022/12/05	2	15.35	10	15.33	15.35	-8	2,712	-0.29%
2022/12/02	0	0.00	4	15.25	15.25	-4	2,735	-0.15%
2022/12/01	8	15.20	5	15.32	15.20	3	2,825	0.11%
2022/11/30	3	15.17	4	15.20	15.15	-1	2,822	-0.04%
2022/11/29	6	14.96	2	15.10	15.20	4	2,863	0.14%
2022/11/28	1	14.80	0	0.00	15.00	1	2,904	0.03%
2022/11/25	2	15.10	0	0.00	14.90	2	2,909	0.07%
2022/11/24	2	15.05	0	0.00	15.00	2	2,905	0.07%
2022/11/22	5	14.85	5	14.93	14.95	0	2,986	0.00%
2022/11/21	3	14.90	3	14.90	14.90	0	3,025	0.00%
2022/11/18	2	15.30	2	15.35	14.90	0	3,043	0.00%
2022/11/17	5	15.13	5	15.12	15.20	0	3,068	0.00%
2022/11/16	5	15.12	0	0.00	15.15	5	3,076	0.16%
2022/11/15	4	15.24	2	15.30	15.30	2	3,064	0.07%
2022/11/14	0	0.00	7	15.04	15.15	-7	3,021	-0.23%
2022/11/11	0	0.00	3	14.65	14.70	-3	2,979	-0.10%
2022/11/10	2	14.45	1	14.60	14.60	1	3,051	0.03%
2022/11/09	3	14.58	0	0.00	14.60	3	3,077	0.10%
2022/11/08	1	14.75	4	14.85	14.65	-3	3,168	-0.09%
2022/11/07	1	14.85	2	14.65	14.85	-1	3,332	-0.03%
2022/11/03	2	14.33	0	0.00	14.40	2	3,312	0.06%
2022/11/02	0	0.00	2	14.48	14.40	-2	3,345	-0.06%
2022/11/01	2	14.33	2	14.30	14.35	0	3,390	0.00%
2022/10/31	2	14.13	0	0.00	14.30	2	3,434	0.06%
2022/10/28	0	0.00	8.6	14.23	14.30	-8.6	3,476	-0.25%
2022/10/27	0	0.00	6	14.49	14.50	-6	3,560	-0.17%
2022/10/21	0	0.00	1	14.30	14.20	-1	4,020	-0.02%
2022/10/20	0	0.00	1.1	14.21	14.65	-1.1	4,029	-0.03%
2022/10/19	2	14.28	0	0.00	14.40	2	3,973	0.05%
2022/10/18	2	14.40	7.3	14.26	14.35	-5.3	3,996	-0.13%
2022/10/17	1	13.20	0	0.00	13.55	1	3,914	0.03%
2022/10/14	0	0.00	2	13.70	13.60	-2	3,910	-0.05%
2022/10/13	4	13.43	0	0.00	13.30	4	3,933	0.10%
2022/10/12	2	13.70	1	13.90	13.90	1	3,935	0.03%
2022/10/11	3	13.82	0.8	13.90	13.95	2.2	3,972	0.06%
2022/10/07	0	0.00	3	14.22	14.15	-3	3,970	-0.08%
2022/10/06	4	13.96	3	14.08	14.10	1	3,993	0.03%
2022/10/05	2	14.15	0	0.00	14.15	2	4,028	0.05%
2022/10/04	0	0.00	1	14.05	14.10	-1	4,085	-0.02%
2022/10/03	2	13.60	1	13.60	13.75	1	4,100	0.02%
2022/09/30	2	13.05	6	13.27	13.45	-4	4,132	-0.10%
2022/09/29	0	0.00	4	13.45	13.50	-4	4,158	-0.10%
2022/09/28	2	13.48	1	13.65	13.15	1	4,181	0.02%
2022/09/27	1	13.70	2	13.45	13.70	-1	4,172	-0.02%
2022/09/26	2	13.33	4	13.36	13.45	-2	4,192	-0.05%
2022/09/23	14	14.17	2	14.23	14.00	12	4,202	0.29%
2022/09/22	5	14.08	5	14.17	14.25	0	4,264	0.00%
2022/09/21	2	14.25	0	0.00	14.45	2	4,263	0.05%
2022/09/20	2	14.45	1	14.50	14.60	1	4,258	0.02%
2022/09/19	2.1	14.89	3	14.97	14.60	-0.9	4,244	-0.02%
2022/09/16	0	0.00	2	14.90	14.90	-2	4,243	-0.05%
2022/09/15	5.1	14.83	1	14.95	14.90	4.1	4,311	0.09%
2022/09/14	4	14.78	2	14.70	14.85	2	4,343	0.05%
2022/09/13	4	15.20	0	0.00	15.10	4	4,419	0.09%
2022/09/12	3	15.28	6.1	15.45	15.25	-3.1	4,546	-0.07%
2022/09/08	2	15.03	2	15.15	15.05	0	4,581	0.00%
2022/09/07	5	14.73	2	15.20	14.70	3	4,579	0.07%
2022/09/06	0	0.00	3	14.95	14.95	-3	4,525	-0.07%
2022/09/05	4.5	14.76	2	14.80	14.90	2.5	4,560	0.06%
2022/09/02	3.1	15.05	1	15.00	15.00	2.1	4,560	0.05%
2022/09/01	3	15.35	0	0.00	15.30	3	4,514	0.07%
2022/08/31	1	15.75	0	0.00	15.70	1	4,494	0.02%
2022/08/30	0	0.00	2	15.65	15.65	-2	4,489	-0.04%
2022/08/29	62	15.95	3	15.95	15.95	59	4,477	1.32%
2022/08/26	2	16.45	1	16.65	16.45	1	4,451	0.02%
2022/08/24	3	16.60	2	16.53	16.30	1	4,429	0.02%
2022/08/23	1	16.10	2	16.23	16.20	-1	4,402	-0.02%
2022/08/22	3	16.23	6	16.35	16.20	-3	4,411	-0.07%
2022/08/19	1	16.20	11	16.30	16.35	-10	4,410	-0.23%
2022/08/18	34	16.30	3	16.55	16.30	31	4,382	0.71%
2022/08/17	0	0.00	4	16.39	16.25	-4	4,338	-0.09%
2022/08/16	2	16.00	1	16.00	16.05	1	4,264	0.02%
2022/08/15	2	15.90	7	16.19	16.20	-5	4,234	-0.12%
2022/08/12	11	15.96	9	16.11	15.80	2	4,157	0.05%
2022/08/11	0	0.00	4	15.64	15.65	-4	4,007	-0.10%
2022/08/09	2	15.35	2	15.53	15.45	0	4,039	0.00%
2022/08/08	4	15.76	0	0.00	15.90	4	4,040	0.10%
2022/08/05	0	0.00	6	15.84	15.90	-6	4,054	-0.15%
2022/08/04	2	15.65	0	0.00	15.65	2	4,105	0.05%
2022/08/03	7	16.01	0	0.00	16.00	7	4,092	0.17%
2022/08/02	11	16.76	2	17.15	16.60	9	4,065	0.22%
2022/08/01	22	17.24	25	17.36	17.40	-3	4,002	-0.07%
2022/07/29	0	0.00	4	16.20	16.30	-4	3,794	-0.11%
2022/07/28	5	15.98	0	0.00	15.95	5	3,825	0.13%
2022/07/27	1	15.90	1	16.05	16.10	0	3,838	0.00%
2022/07/26	6	16.38	5	16.30	16.25	1	3,857	0.03%
2022/07/25	5	16.55	2	16.53	16.65	3	3,879	0.08%
2022/07/21	0	0.00	5	16.10	16.15	-5	3,948	-0.13%
2022/07/20	14	16.22	6	16.09	16.05	8	4,075	0.20%
2022/07/19	0	0.00	2	16.05	16.15	-2	4,174	-0.05%
2022/07/18	0	0.00	5	15.61	15.80	-5	4,211	-0.12%
2022/07/15	5	15.37	1	15.55	15.50	4	4,266	0.09%
2022/07/14	2	15.28	14	15.25	15.65	-12	4,409	-0.27%
2022/07/13	0	0.00	3	15.73	15.60	-3	4,489	-0.07%
2022/07/12	3	15.58	0	0.00	15.50	3	4,704	0.06%
2022/07/11	2	16.35	2	16.35	16.40	0	4,880	0.00%
2022/07/08	1	16.25	3	16.52	16.55	-2	5,310	-0.04%
2022/07/07	4	16.00	1	16.10	16.10	3	6,019	0.05%
2022/07/05	2	16.43	3	16.65	16.55	-1	6,254	-0.02%
2022/07/04	6	16.22	4	16.31	16.25	2	6,338	0.03%
2022/07/01	1	16.20	7	16.70	16.10	-6	6,652	-0.09%
2022/06/30	1	16.75	3	16.67	16.60	-2	6,649	-0.03%
2022/06/29	2	17.13	2	17.30	17.25	0	6,698	0.00%
2022/06/28	1	17.75	0	0.00	17.60	1	6,727	0.01%
2022/06/27	1	17.75	1	17.85	17.80	0	6,783	0.00%
2022/06/24	0	0.00	3	17.22	17.30	-3	6,824	-0.04%
2022/06/23	2	16.83	1	17.20	16.85	1	6,912	0.01%
2022/06/22	1	17.10	1	17.15	17.15	0	6,949	0.00%
2022/06/21	0	0.00	3	17.38	17.85	-3	7,041	-0.04%
2022/06/20	5	17.02	17	17.41	16.80	-12	7,116	-0.17%
2022/06/16	8	18.89	0	0.00	18.50	8	7,832	0.10%
2022/06/15	0	0.00	7	19.34	19.25	-7	7,890	-0.09%
2022/06/14	1.1	18.96	0	0.00	19.10	1.1	8,097	0.01%
2022/06/13	4	19.58	1	19.65	19.40	3	8,212	0.04%
2022/06/09	0	0.00	1	20.40	20.55	-1	8,767	-0.01%
2022/06/08	1	20.55	0	0.00	20.50	1	9,129	0.01%
2022/06/07	2	20.50	2	20.70	20.60	0	9,276	0.00%
2022/06/06	4.1	20.67	1	20.55	20.75	3.1	9,389	0.03%
2022/06/02	3	20.25	3	20.38	20.20	0	9,997	0.00%
2022/06/01	6	20.32	0	0.00	20.50	6	10,340	0.06%
2022/05/31	2	20.45	2	20.55	20.50	0	10,492	0.00%
2022/05/30	0	0.00	1	20.70	20.70	-1	10,632	-0.01%
2022/05/27	1	20.40	0	0.00	20.50	1	10,830	0.01%
2022/05/25	6	20.13	6	20.25	20.30	0	11,266	0.00%
2022/05/24	10	20.45	5	20.55	20.10	5	11,378	0.04%
2022/05/23	8	20.42	0	0.00	20.35	8	11,506	0.07%
2022/05/20	0	0.00	1	20.45	20.35	-1	11,790	-0.01%
2022/05/19	9	19.76	10	19.96	20.10	-1	12,388	-0.01%
2022/05/18	2	20.40	7	20.40	20.40	-5	12,400	-0.04%
2022/05/16	0	0.00	1	19.70	19.70	-1	12,439	-0.01%
2022/05/13	1	19.30	1.1	19.50	19.50	-0.1	12,431	0.00%
2022/05/12	2	19.38	17	19.14	18.85	-15	12,406	-0.12%
2022/05/11	7	19.68	4	19.63	19.55	3	12,389	0.02%
2022/05/10	3	19.90	0	0.00	19.90	3	12,463	0.02%
2022/05/09	0	0.00	24	19.75	19.65	-24	12,500	-0.19%
2022/05/06	33	20.54	8	20.51	20.40	25	12,471	0.20%
2022/05/05	5	21.35	7	21.54	21.25	-2	12,526	-0.02%
2022/05/04	8	21.19	3	21.17	21.10	5	12,559	0.04%
2022/05/03	7	21.05	5	21.19	21.25	2	12,659	0.02%
2022/04/29	2	21.38	0	0.00	21.35	2	12,721	0.02%
2022/04/28	2	21.43	13	21.39	21.40	-11	12,776	-0.09%
2022/04/27	6	21.12	21	20.98	21.15	-15	12,812	-0.12%
2022/04/26	3	22.34	3	21.75	21.65	0	12,748	0.00%
2022/04/25	13	22.37	7	22.30	22.30	6	12,679	0.05%
2022/04/22	8	23.50	5	23.67	23.40	3	12,595	0.02%
2022/04/21	26	23.59	5	23.95	23.45	21	12,640	0.17%
2022/04/20	16	24.03	14	23.95	23.70	2	12,743	0.02%
2022/04/19	8.1	24.20	7	24.41	24.15	1.1	12,708	0.01%
2022/04/18	25	24.63	100	25.15	24.15	-75	12,698	-0.59%
2022/04/15	27	25.59	1	25.60	25.50	26	12,581	0.21%
2022/04/14	123	26.04	21	25.68	25.70	102	12,459	0.82%	大買/鉅額交易
2022/04/13	11	25.93	17.7	25.69	26.20	-6.7	12,085	-0.06%
2022/04/12	1	24.95	35	24.69	24.85	-34	11,383	-0.30%
2022/04/11	35	24.89	22	24.95	24.85	13	11,297	0.12%
2022/04/08	7	24.66	27	24.56	24.85	-20	11,168	-0.18%
2022/04/07	41	24.74	25	24.91	24.05	16	11,091	0.14%
2022/04/06	6	24.35	2	24.40	24.40	4	10,787	0.04%
2022/04/01	2	24.95	1	24.90	24.85	1	10,767	0.01%
2022/03/30	3	24.62	13	24.67	24.55	-10	10,805	-0.09%
2022/03/29	4	24.51	0	0.00	24.40	4	10,852	0.04%
2022/03/28	20	25.08	3	24.82	24.85	17	11,003	0.15%
2022/03/25	0	0.00	5	25.34	25.35	-5	11,180	-0.04%
2022/03/24	12	25.18	1	25.30	25.10	11	11,456	0.10%
2022/03/23	2	25.38	1	25.25	25.25	1	11,650	0.01%
2022/03/22	37	25.56	22	25.60	25.40	15	11,568	0.13%
2022/03/21	42	25.41	3.3	25.68	25.40	38.7	11,354	0.34%
2022/03/18	1	24.90	1	24.85	24.95	0	10,931	0.00%
2022/03/17	0	0.00	8	24.91	24.95	-8	11,058	-0.07%
2022/03/16	4.1	24.13	5	24.24	24.15	-0.9	10,939	-0.01%
2022/03/15	8	24.98	3	24.72	24.50	5	10,857	0.05%
2022/03/14	2	25.15	34.1	25.37	25.40	-32.1	10,860	-0.30%
2022/03/11	18	24.90	8	24.81	25.10	10	10,681	0.09%
2022/03/10	11.1	23.36	32	23.43	24.00	-20.9	10,407	-0.20%
2022/03/09	1.2	23.56	2	23.38	23.35	-0.8	10,396	-0.01%
2022/03/08	64	24.91	42	23.73	23.25	22	10,412	0.21%
2022/03/07	1	25.22	15	25.11	25.00	-14	9,865	-0.14%
2022/03/04	8	24.93	9	24.90	24.90	-1	9,645	-0.01%
2022/03/03	1	24.85	1	24.70	25.05	0	9,591	0.00%
2022/03/02	0	0.00	1	24.70	24.70	-1	9,623	-0.01%
2022/03/01	4.2	24.84	0	0.00	24.60	4.2	9,828	0.04%
2022/02/25	1	23.60	8	24.11	24.00	-7	10,243	-0.07%
2022/02/24	2.1	23.39	1	23.50	23.25	1.1	10,445	0.01%
2022/02/23	1	24.60	1	24.20	24.25	0	10,462	0.00%
2022/02/22	0	23.86	4	24.28	23.85	-4	10,545	-0.04%
2022/02/21	10	25.05	22	25.02	24.90	-12	10,367	-0.12%
2022/02/17	5	23.50	0	0.00	23.60	5	10,212	0.05%
2022/02/15	1	23.50	0	0.00	23.25	1	10,743	0.01%
2022/02/14	0	23.40	0	0.00	23.35	0	11,581	0.00%
2022/02/11	0	0.00	14	23.75	23.80	-14	11,725	-0.12%
2022/02/10	1	23.90	1	23.85	23.80	0	12,069	0.00%
2022/02/09	1	23.60	3	23.53	23.50	-2	12,812	-0.02%
2022/02/08	11	23.05	8	23.23	23.20	3	12,835	0.02%
2022/02/07	2	22.90	42	22.58	22.90	-40	12,956	-0.31%
2022/01/26	1	21.50	60	21.47	21.50	-59	13,038	-0.45%
2022/01/25	6	21.23	1	21.80	21.10	5	13,177	0.04%
2022/01/24	0	0.00	1	21.75	21.55	-1	13,247	-0.01%
2022/01/21	5	22.45	0	0.00	22.40	5	13,322	0.04%
2022/01/20	5	23.00	11	22.81	22.95	-6	13,369	-0.04%
2022/01/19	6	22.45	2	22.40	22.40	4	13,390	0.03%
2022/01/18	1	22.65	18	22.85	22.65	-17	13,536	-0.13%
2022/01/14	12	22.66	2	22.85	22.75	10	14,336	0.07%
2022/01/13	11	23.35	20	23.29	23.35	-9	14,550	-0.06%
2022/01/12	24	22.54	14	22.47	22.55	10	14,550	0.07%
2022/01/11	29	22.96	5	22.90	22.85	24	14,562	0.16%
2022/01/10	4	23.26	4	23.11	23.10	0	14,750	0.00%
2022/01/07	12.2	23.55	2	23.65	23.50	10.2	14,865	0.07%
2022/01/06	4	24.05	0	0.00	24.00	4	14,961	0.03%
2022/01/05	0	24.55	0	0.00	24.35	0	15,153	0.00%
2022/01/04	0	24.55	2	24.50	24.55	-2	15,404	-0.01%
2022/01/03	10	24.93	6	25.00	24.80	4	15,625	0.03%
2021/12/30	3	25.40	7	25.43	25.30	-4	15,883	-0.03%
2021/12/29	2	25.10	8	25.30	25.30	-6	16,057	-0.04%
2021/12/28	8	25.14	4	25.10	25.05	4	16,410	0.02%
2021/12/27	7	25.16	1	25.10	25.15	6	16,882	0.04%
2021/12/24	16	25.53	1	25.55	25.40	15	17,204	0.09%
2021/12/22	15.5	25.85	15	25.73	25.70	0.5	17,728	0.00%
2021/12/21	7	24.84	21	25.46	25.70	-14	17,674	-0.08%
2021/12/20	10	25.32	47	25.50	25.50	-37	17,575	-0.21%
2021/12/17	2	25.00	18	24.93	24.90	-16	17,442	-0.09%
2021/12/16	4	24.21	12	24.26	24.20	-8	17,335	-0.05%
2021/12/15	0	0.00	4	24.35	24.50	-4	17,638	-0.02%
2021/12/14	18	24.13	0	0.00	24.05	18	17,799	0.10%
2021/12/13	21	24.90	26	24.92	24.80	-5	17,831	-0.03%
2021/12/10	4	24.40	5	24.75	24.30	-1	17,825	-0.01%
2021/12/09	10	24.69	1	24.30	24.45	9	18,198	0.05%
2021/12/08	35	24.78	14	25.40	24.60	21	18,631	0.11%
2021/12/07	16	24.51	6	24.46	24.60	10	18,780	0.05%
2021/12/06	2	24.05	14	24.14	24.10	-12	18,890	-0.06%
2021/12/03	13	23.99	18	24.19	23.90	-5	19,060	-0.03%
2021/12/02	14	23.74	2	24.05	24.00	12	19,280	0.06%
2021/12/01	10	23.88	4	24.03	23.85	6	19,502	0.03%
2021/11/30	5	23.81	2	23.95	23.85	3	19,891	0.01%
2021/11/29	3	23.65	4	23.93	23.85	-1	20,159	0.00%
2021/11/26	18.1	24.28	3	24.43	24.30	15.1	20,939	0.07%
2021/11/25	35	25.16	28	25.32	25.10	7	21,645	0.03%
2021/11/24	29	25.16	37	25.09	25.40	-8	22,205	-0.04%
2021/11/23	17	24.21	30	24.59	24.20	-13	22,685	-0.06%
2021/11/22	16	23.65	23	23.66	23.65	-7	23,119	-0.03%
2021/11/19	32	23.88	0	0.00	23.55	32	23,230	0.14%
2021/11/18	3	24.08	3	24.33	24.35	0	23,455	0.00%
2021/11/17	26	24.33	2	24.95	24.30	24	23,817	0.10%
2021/11/16	44	24.63	9	24.86	24.45	35	24,062	0.15%
2021/11/15	12	25.53	9	25.27	25.25	3	24,229	0.01%
2021/11/12	62	26.13	8	26.09	26.00	54	24,884	0.22%
2021/11/11	27	27.02	47	27.17	26.75	-20	25,148	-0.08%
2021/11/10	15	26.03	6	26.14	26.00	9	24,732	0.04%
2021/11/09	42	26.21	13	26.46	26.30	29	24,882	0.12%
2021/11/08	39.4	26.72	23	26.63	26.85	16.4	24,932	0.07%
2021/11/05	6	25.26	1	24.80	24.90	5	24,907	0.02%
2021/11/04	5	25.24	3	25.55	24.90	2	25,405	0.01%
2021/11/03	4	24.93	2	24.93	25.35	2	25,735	0.01%
2021/11/02	3	24.85	1	25.15	24.55	2	25,951	0.01%
2021/11/01	2	24.90	18	25.22	24.70	-16	26,293	-0.06%
2021/10/29	10	24.68	3	24.72	24.80	7	26,576	0.03%
2021/10/28	7	25.14	13	24.82	24.85	-6	26,880	-0.02%
2021/10/27	2	24.90	11	24.65	24.80	-9	27,377	-0.03%
2021/10/26	2	25.20	7	25.10	25.10	-5	28,389	-0.02%
2021/10/25	2	24.38	5	25.02	24.95	-3	28,888	-0.01%
2021/10/22	25.1	25.17	4	25.40	24.30	21.1	29,541	0.07%
2021/10/21	6	25.96	13	26.46	26.60	-7	29,637	-0.02%
2021/10/20	4.1	25.84	2	26.20	25.65	2.1	29,868	0.01%
2021/10/19	3	26.05	10	26.17	25.90	-7	30,540	-0.02%
2021/10/18	34	26.23	17	26.08	26.00	17	31,591	0.05%
2021/10/15	4	26.70	2	26.18	26.45	2	33,490	0.01%
2021/10/14	8	26.16	93	25.52	26.10	-85	35,622	-0.24%
2021/10/13	93	25.46	100	26.09	25.45	-7	36,315	-0.02%
2021/10/12	10	26.36	11.5	26.84	25.75	-1.5	36,411	0.00%
2021/10/08	6	27.38	9	27.19	26.75	-3	36,401	-0.01%
2021/10/07	6	27.44	20	26.95	27.50	-14	36,539	-0.04%
2021/10/06	17	27.17	10	27.50	27.15	7	36,742	0.02%
2021/10/05	9.5	26.89	10	27.26	27.80	-0.5	37,206	0.00%
2021/10/04	23	27.50	10	26.28	26.30	13	37,152	0.03%
2021/10/01	39	29.37	27	29.39	28.70	12	37,148	0.03%
2021/09/30	15	30.16	38	29.90	30.50	-23	37,341	-0.06%
2021/09/29	18	29.16	17	29.18	29.15	1	37,673	0.00%
2021/09/28	12	28.86	3	28.85	28.80	9	40,602	0.02%
2021/09/27	11	29.37	4	29.23	29.50	7	45,209	0.02%
2021/09/24	8	29.13	5	29.36	29.30	3	50,723	0.01%
2021/09/23	3	28.23	6	28.21	28.40	-3	51,548	-0.01%
2021/09/22	18	27.94	0	0.00	27.80	18	53,359	0.03%
2021/09/17	5	30.14	1	30.25	29.85	4	55,127	0.01%
2021/09/16	2	30.63	0	0.00	30.45	2	56,569	0.00%
2021/09/15	2	30.30	6	30.44	30.90	-4	58,020	-0.01%
2021/09/14	15.3	30.85	3	30.63	30.60	12.3	60,030	0.02%
2021/09/13	8	31.63	14	31.84	31.95	-6	61,275	-0.01%
2021/09/10	3	31.38	1	30.95	30.85	2	61,201	0.00%
2021/09/09	2	30.30	25	30.60	31.00	-23	61,181	-0.04%
2021/09/08	6	30.17	8	29.94	29.75	-2	61,596	0.00%
2021/09/07	20	30.52	60	30.03	30.30	-40	62,033	-0.06%
2021/09/06	10	31.51	22	31.58	31.20	-12	62,210	-0.02%
2021/09/03	97.1	31.44	47	31.70	31.30	50.1	62,354	0.08%
2021/09/02	20	31.64	2	31.95	31.25	18	62,488	0.03%
2021/09/01	55	33.19	52.4	32.95	32.50	2.6	62,508	0.00%
2021/08/31	42	32.88	37	32.63	32.70	5	62,339	0.01%
2021/08/30	14	32.74	13	33.03	32.35	1	62,160	0.00%
2021/08/27	46	32.28	18	32.21	32.35	28	62,004	0.05%
2021/08/26	3	31.47	80	33.45	33.55	-77	61,746	-0.12%
2021/08/25	7	30.25	1	30.45	30.50	6	62,734	0.01%
2021/08/24	14	30.54	19	30.01	30.75	-5	63,697	-0.01%
2021/08/23	16	30.57	16	31.09	30.40	0	66,660	0.00%
2021/08/20	17	29.72	17	29.70	29.75	0	67,728	0.00%
2021/08/19	13	30.47	8	30.08	29.30	5	68,138	0.01%
2021/08/18	73	31.33	9	31.06	31.55	64	68,357	0.09%
2021/08/17	24	29.71	13	30.81	29.60	11	68,171	0.02%
2021/08/16	14	32.36	5	33.57	32.20	9	68,123	0.01%
2021/08/13	6	33.53	7	34.14	33.25	-1	68,637	0.00%
2021/08/12	12	34.33	25	33.81	34.65	-13	69,245	-0.02%
2021/08/11	59	34.36	99	34.15	33.05	-40	70,628	-0.06%
2021/08/10	59	33.88	31	34.38	33.85	28	70,863	0.04%
2021/08/09	18	34.02	37	34.71	33.80	-19	71,352	-0.03%
2021/08/06	19	33.66	13	33.68	33.35	6	72,107	0.01%
2021/08/05	32	33.32	10	33.61	33.20	22	73,352	0.03%
2021/08/04	18	35.46	2	35.30	34.80	16	74,615	0.02%
2021/08/03	13	35.94	8	36.11	36.15	5	78,196	0.01%
2021/08/02	24	36.25	26.3	36.40	36.45	-2.3	79,599	0.00%
2021/07/30	18.3	36.18	31	36.78	35.05	-12.7	80,212	-0.02%
2021/07/29	28	35.40	35	35.27	35.75	-7	81,024	-0.01%
2021/07/28	50.1	33.99	32	34.26	33.40	18.1	83,271	0.02%
2021/07/27	26.1	34.56	15	34.09	33.20	11.1	84,456	0.01%
2021/07/26	16	35.79	36	35.54	35.40	-20	85,770	-0.02%
2021/07/23	53	35.45	33	35.77	35.35	20	87,716	0.02%
2021/07/22	69	35.38	22.1	35.62	34.65	46.9	87,398	0.05%
2021/07/21	121	39.14	144	39.28	36.80	-23	86,817	-0.03%	大買/大賣/
2021/07/20	114	39.06	89	39.11	38.55	25	85,356	0.03%	大買/
2021/07/19	62	39.22	53.9	39.50	40.70	8.1	83,561	0.01%
2021/07/16	52	36.94	121	37.00	37.25	-69	84,223	-0.08%	大賣/
2021/07/15	86	35.28	68.5	35.66	36.80	17.5	84,820	0.02%
2021/07/14	94	33.54	74	33.80	33.70	20	86,097	0.02%
2021/07/13	30.1	35.92	45	36.34	35.35	-14.9	87,028	-0.02%
2021/07/12	53.1	38.59	53	38.65	38.50	0.1	88,113	0.00%
2021/07/09	14.4	36.55	21	36.36	36.45	-6.6	88,341	-0.01%
2021/07/08	63	35.64	55	35.75	36.45	8	89,611	0.01%
2021/07/07	35	34.49	29	34.67	34.20	6	90,100	0.01%
2021/07/06	98.1	35.70	51	35.86	35.45	47.1	90,592	0.05%
2021/07/05	148.1	38.92	167.8	39.05	38.05	-19.7	90,514	-0.02%	大買/大賣/
2021/07/02	234.8	37.06	217	37.57	37.55	17.8	88,370	0.02%	大買/大賣/
2021/07/01	287.1	35.26	328	35.40	36.55	-40.9	84,005	-0.05%	大買/大賣/
2021/06/30	25	33.19	5.2	33.22	33.25	19.8	78,935	0.03%
2021/06/29	42	30.18	94.9	30.10	30.25	-52.9	78,221	-0.07%
2021/06/28	27	26.65	58.7	26.80	27.50	-31.7	76,282	-0.04%
2021/06/25	53	25.28	38	25.49	25.00	15	74,177	0.02%
2021/06/24	80	25.20	73.1	24.79	24.70	6.9	72,552	0.01%
2021/06/23	68.1	24.93	55.8	24.37	23.75	12.3	70,919	0.02%
2021/06/22	7	23.37	79	24.00	24.30	-72	68,843	-0.10%
2021/06/21	62	22.36	62	22.43	22.10	0	67,145	0.00%
2021/06/18	50	23.26	47	23.38	23.10	3	66,742	0.00%
2021/06/17	17	23.21	29	23.43	23.20	-12	66,405	-0.02%
2021/06/16	18	23.77	23	23.96	23.10	-5	65,775	-0.01%
2021/06/15	16	23.13	43	23.52	23.80	-27	65,127	-0.04%
2021/06/11	128	23.10	40	23.33	22.90	88	64,654	0.14%	大買/
2021/06/10	37	22.47	133	22.74	23.25	-96	64,216	-0.15%	大賣/
2021/06/09	48	23.21	86	23.23	22.90	-38	63,706	-0.06%
2021/06/08	84	24.07	85	24.06	23.80	-1	63,618	0.00%
2021/06/07	28	23.31	24	23.02	23.00	4	62,950	0.01%
2021/06/04	58	24.31	31	24.59	23.50	27	62,282	0.04%
2021/06/03	110	24.41	46.1	24.53	24.45	63.9	61,710	0.10%	大買/
2021/06/02	52	24.41	51	24.47	24.50	1	60,894	0.00%
2021/06/01	41	23.70	43	24.09	23.85	-2	59,204	0.00%
2021/05/31	160	24.21	75	24.30	23.45	85	58,251	0.15%	大買/
2021/05/28	20	22.10	70	22.54	22.70	-50	55,125	-0.09%
2021/05/27	35	21.14	35	21.30	20.65	0	53,665	0.00%
2021/05/26	105.2	20.87	126	21.01	20.85	-20.8	52,913	-0.04%	大買/大賣/
2021/05/25	22	20.11	41	20.74	20.45	-19	52,288	-0.04%
2021/05/24	31	20.28	29	20.52	20.15	2	51,785	0.00%
2021/05/21	70	20.25	51	20.39	20.40	19	51,592	0.04%
2021/05/20	30	20.17	56	20.31	20.15	-26	50,742	-0.05%
2021/05/19	34	21.19	70.2	21.18	21.30	-36.2	49,862	-0.07%
2021/05/18	43	19.14	12	19.98	20.00	31	48,134	0.06%
2021/05/17	13.2	18.43	39	18.35	18.20	-25.8	47,212	-0.05%
2021/05/14	67.4	20.59	7	20.92	20.20	60.4	46,130	0.13%
2021/05/13	60	22.51	30.1	22.74	22.40	29.9	44,853	0.07%
2021/05/12	82	26.21	64	25.38	24.85	18	43,204	0.04%
2021/05/11	81.1	27.10	194	27.11	27.60	-112.9	41,440	-0.27%	大賣/鉅額交易
2021/05/10	25	24.68	121.1	24.33	25.30	-96.1	37,415	-0.26%	大賣/
2021/05/07	32	22.92	27	22.64	23.00	5	35,579	0.01%
2021/05/06	174	23.00	92	22.71	22.95	82	34,355	0.24%	大買/
2021/05/05	141	22.37	120	22.31	21.95	21	32,449	0.06%	大買/大賣/
2021/05/04	157	22.48	91	21.79	21.50	66	29,559	0.22%	大買/
2021/05/03	61	23.71	129.8	23.66	23.85	-68.8	27,541	-0.25%	大賣/
2021/04/29	116	21.44	335.7	20.98	21.70	-219.7	25,745	-0.85%	大買/大賣/鉅額交易
2021/04/28	33.5	19.94	5	19.75	19.75	28.5	23,293	0.12%
2021/04/27	92	20.37	73	20.49	20.25	19	22,893	0.08%
2021/04/26	102	20.16	227	20.32	20.60	-125	22,344	-0.56%	大買/大賣/鉅額交易
2021/04/23	84	19.52	34	19.51	19.55	50	21,722	0.23%
2021/04/22	158.2	21.12	141.2	21.01	20.05	17	21,303	0.08%	大買/大賣/
2021/04/21	246.2	19.89	37.6	19.82	19.90	208.6	19,815	1.05%	大買/鉅額交易
2021/04/20	94.2	19.82	79	19.36	19.85	15.2	18,936	0.08%
2021/04/19	11	19.37	42.1	19.75	20.20	-31.1	17,592	-0.18%
2021/04/16	67	17.88	79	18.22	18.40	-12	16,366	-0.07%
2021/04/15	39	17.06	41	17.06	17.20	-2	15,111	-0.01%
2021/04/14	58	16.69	47.2	16.97	16.95	10.8	14,494	0.07%
2021/04/13	91.2	16.76	30	16.65	16.35	61.2	13,236	0.46%
2021/04/12	94	15.75	129.8	16.47	16.65	-35.8	13,078	-0.27%	大賣/
2021/04/09	56	15.02	52.5	15.23	15.15	3.5	12,276	0.03%
2021/04/08	32	15.06	43	15.11	15.15	-11	11,717	-0.09%
2021/04/07	42	14.17	26	14.23	14.30	16	11,170	0.14%
2021/04/06	24	14.19	17	14.20	14.40	7	11,169	0.06%
2021/04/01	2.5	13.49	9	13.56	13.65	-6.5	10,938	-0.06%
2021/03/31	2	13.30	20	13.35	13.35	-18	10,675	-0.17%
2021/03/30	0	0.00	0.7	13.15	13.25	-0.7	10,728	-0.01%
2021/03/29	0	0.00	0.6	13.25	13.15	-0.6	10,974	-0.01%
2021/03/26	0	0.00	20	13.20	13.15	-20	11,896	-0.17%
2021/03/25	6	13.23	2	13.10	13.10	4	13,016	0.03%
2021/03/18	5	13.30	0	0.00	13.25	5	15,350	0.03%
2021/03/16	3	13.35	10	13.40	13.40	-7	16,480	-0.04%
2021/03/15	10	13.65	0	0.00	13.60	10	16,525	0.06%
2021/03/12	1	13.65	15.4	13.69	13.60	-14.4	16,507	-0.09%
2021/03/11	5	13.40	1	13.45	13.45	4	16,296	0.02%
2021/03/10	1	13.25	1	13.35	13.40	0	16,374	0.00%
2021/03/09	1	13.45	1	13.75	13.40	0	16,511	0.00%
2021/03/08	11	13.25	1	13.25	13.25	10	16,446	0.06%
2021/03/05	1	13.05	14	13.12	13.00	-13	16,642	-0.08%
2021/03/04	10	13.60	0	0.00	13.40	10	17,215	0.06%
2021/03/03	14	13.21	7	13.32	13.45	7	17,626	0.04%
2021/02/25	0	0.00	2	13.10	13.20	-2	18,144	-0.01%
2021/02/24	9	13.02	2	13.35	12.90	7	19,110	0.04%
2021/02/23	20	13.37	6	13.47	13.30	14	19,086	0.07%
2021/02/22	0	0.00	5	12.87	12.95	-5	18,969	-0.03%
2021/02/19	6	12.47	2	12.60	12.60	4	18,884	0.02%
2021/02/17	0	0.00	16	12.06	12.05	-16	18,893	-0.08%
2021/02/05	0	0.00	2	11.55	11.55	-2	18,769	-0.01%
2021/02/04	0	0.00	2	11.78	11.70	-2	18,775	-0.01%
2021/02/02	0	0.00	1	11.90	11.85	-1	18,830	-0.01%
2021/01/29	0	0.00	1	11.40	11.35	-1	18,763	-0.01%
2021/01/28	1	11.50	10.9	11.56	11.70	-9.9	18,735	-0.05%
2021/01/27	2	11.88	1	11.80	11.80	1	18,763	0.01%
2021/01/26	14	12.01	0	0.00	11.85	14	18,747	0.07%
2021/01/25	20	12.10	10	12.03	12.05	10	18,732	0.05%
2021/01/22	8	11.95	9	11.88	12.00	-1	18,675	-0.01%
2021/01/21	20	11.60	0	0.00	11.45	20	18,457	0.11%
2021/01/19	15	12.30	1	12.10	12.15	14	18,722	0.07%
2021/01/18	2	11.93	5	12.03	12.05	-3	18,683	-0.02%
2021/01/15	2	12.33	2	12.38	12.20	0	18,587	0.00%
2021/01/14	5	12.91	1	13.05	12.80	4	18,437	0.02%
2021/01/13	2	12.58	4	12.69	12.75	-2	18,351	-0.01%
2021/01/12	7	12.71	60	12.95	12.50	-53	18,285	-0.29%
2021/01/11	6	13.24	0	0.00	13.25	6	18,088	0.03%
2021/01/08	5	13.51	7	13.79	13.55	-2	18,065	-0.01%
2021/01/07	9	13.54	1	13.65	13.70	8	18,111	0.04%
2021/01/06	6	13.67	10	13.43	13.25	-4	18,200	-0.02%
2021/01/05	23	14.12	9	14.19	14.00	14	17,855	0.08%
2021/01/04	6	13.80	11	13.70	13.85	-5	17,010	-0.03%
2020/12/31	10	13.48	4	13.55	13.60	6	16,754	0.04%
2020/12/30	8	13.71	11	13.73	13.50	-3	16,539	-0.02%
2020/12/29	30	13.25	18	13.30	13.25	12	16,052	0.07%
2020/12/28	15	13.04	6	13.05	12.95	9	15,631	0.06%
2020/12/25	0	0.00	3	13.45	13.35	-3	15,261	-0.02%
2020/12/24	8	13.42	17	13.39	13.35	-9	15,133	-0.06%
2020/12/23	6	13.19	22	13.56	13.35	-16	14,991	-0.11%
2020/12/22	96.3	14.13	29	14.10	13.30	67.3	14,735	0.46%
2020/12/21	14	13.98	18	13.90	14.15	-4	13,800	-0.03%
2020/12/18	9	13.11	3	13.22	13.30	6	12,715	0.05%
2020/12/17	7	13.24	15	13.34	13.10	-8	12,521	-0.06%
2020/12/16	8.1	13.31	66.3	13.32	13.30	-58.2	12,200	-0.48%
2020/12/15	62	13.18	56.1	13.42	13.45	5.9	11,757	0.05%
2020/12/14	10	12.60	10	12.75	12.65	0	10,423	0.00%
2020/12/11	22	12.59	9	12.68	12.50	13	10,259	0.13%
2020/12/10	20	12.25	24.5	12.47	12.35	-4.5	9,824	-0.05%
2020/12/09	0	0.00	3	11.95	11.90	-3	9,125	-0.03%
2020/12/07	10	11.80	1	11.70	11.85	9	9,261	0.10%
2020/12/04	0	0.00	5	11.89	11.95	-5	9,485	-0.05%
2020/12/03	6	11.94	1	12.05	11.75	5	9,472	0.05%
2020/12/02	11	11.80	5	11.87	11.75	6	9,566	0.06%
2020/12/01	11	11.90	10	11.92	12.00	1	9,580	0.01%
2020/11/30	21	12.27	38.5	12.19	12.25	-17.5	9,583	-0.18%
2020/11/27	52	11.53	32	11.79	11.80	20	9,111	0.22%
2020/11/26	10	11.35	40	11.28	11.25	-30	8,551	-0.35%
2020/11/25	65	11.26	39	11.26	11.30	26	8,472	0.31%
2020/11/24	28	11.41	45	11.10	11.10	-17	8,124	-0.21%
2020/11/23	77.5	11.34	51.8	11.11	11.60	25.7	7,688	0.33%
2020/11/20	10	10.65	1	10.60	10.65	9	6,650	0.14%
2020/11/19	15	10.50	10	10.85	10.60	5	6,558	0.08%
2020/11/17	0	0.00	10	10.69	10.50	-10	6,708	-0.15%
2020/11/16	0	0.00	11	10.52	10.50	-11	6,754	-0.16%
2020/11/13	1	10.40	0	0.00	10.50	1	6,710	0.01%
2020/11/12	1	10.55	1	10.65	10.65	0	6,681	0.00%
2020/11/11	1	10.75	7	10.63	10.75	-6	6,642	-0.09%
2020/11/10	13	10.46	0	0.00	10.40	13	6,546	0.20%
2020/11/09	10	10.40	3	10.35	10.35	7	6,499	0.11%
2020/11/06	0	0.00	5	10.20	10.20	-5	6,476	-0.08%
2020/11/05	2	10.20	2	10.33	10.30	0	6,468	0.00%
2020/11/04	1	10.25	3	10.45	10.20	-2	6,430	-0.03%
2020/10/30	8	10.26	0	0.00	10.15	8	6,328	0.13%
2020/10/27	8	10.85	22.4	10.77	10.85	-14.4	6,132	-0.23%
2020/10/21	1	10.50	0	0.00	10.50	1	5,685	0.02%
2020/10/20	10	10.40	0	0.00	10.30	10	5,677	0.18%
2020/10/19	10	10.46	16	10.43	10.60	-6	5,645	-0.11%
2020/10/16	3	10.55	0	0.00	10.55	3	5,602	0.05%
2020/10/15	55	10.99	7	11.00	11.00	48	5,503	0.87%
2020/10/14	23	10.52	10.9	10.75	10.75	12.1	5,112	0.24%
2020/10/08	10	9.95	0	0.00	10.05	10	4,749	0.21%
2020/10/07	0	0.00	15	9.99	9.99	-15	4,731	-0.32%
2020/10/06	1	10.10	0	0.00	9.98	1	4,709	0.02%
2020/09/25	1	9.55	0	0.00	9.28	1	4,623	0.02%
2020/09/23	0	0.00	2	10.10	10.10	-2	4,509	-0.04%
2020/09/22	0	0.00	3	10.05	9.99	-3	4,446	-0.07%
2020/09/21	0	0.00	1	10.25	10.30	-1	4,371	-0.02%
2020/09/17	1	10.60	0	0.00	10.50	1	4,279	0.02%
2020/09/14	1	10.55	0	0.00	10.50	1	4,106	0.02%
2020/09/11	1	11.05	0	0.00	10.55	1	4,046	0.02%
2020/09/09	2	10.85	1	10.95	11.00	1	3,700	0.03%
2020/09/08	0	0.00	0.2	10.30	10.30	-0.2	3,375	-0.01%
2020/09/04	2	10.60	0	0.00	10.60	2	2,971	0.07%
2020/09/03	0	0.00	23	9.98	10.75	-23	2,767	-0.83%
2020/09/02	42	10.13	29	10.09	10.10	13	2,465	0.53%
2020/09/01	10	9.50	0	0.00	9.81	10	2,395	0.42%
2020/08/31	0	0.00	2	9.54	9.50	-2	2,289	-0.09%
2020/08/26	2	9.40	0	0.00	9.39	2	2,152	0.09%
2020/08/25	2	9.39	0	0.00	9.44	2	2,101	0.10%
2020/08/21	11	9.61	23	9.52	9.97	-12	1,988	-0.60%
2020/08/20	3	9.24	15	9.20	9.10	-12	1,643	-0.73%
2020/08/18	0	0.00	0.1	8.71	8.74	-0.1	1,406	0.00%
2020/08/11	0	0.00	1	8.59	8.59	-1	1,384	-0.07%
2020/08/10	0	0.00	0.9	8.53	8.58	-0.9	1,390	-0.06%
2020/07/22	0	0.00	1	8.75	8.76	-1	1,404	-0.07%
2020/07/17	5	8.70	0	0.00	8.69	5	1,382	0.36%
2020/07/16	0	0.00	2	8.89	8.85	-2	1,392	-0.14%
2020/07/15	0	0.00	4	8.70	8.73	-4	1,376	-0.29%
2020/07/13	6	8.54	0	0.00	8.56	6	1,392	0.43%
2020/07/07	5	8.61	2	8.59	8.59	3	1,563	0.19%
2020/07/06	0	0.00	0	8.65	8.66	0	1,589	0.00%
2020/07/03	5	8.58	0	0.00	8.62	5	1,596	0.31%
2020/06/29	5	8.61	0	0.00	8.58	5	1,621	0.31%
2020/06/19	0	0.00	0.6	8.64	8.64	-0.6	1,622	-0.04%
2020/06/08	5	8.87	0	0.00	8.98	5	1,825	0.27%
2020/06/05	0	0.00	3.1	8.58	8.63	-3.1	1,699	-0.18%
2020/06/04	3	8.52	5	8.49	8.52	-2	1,710	-0.12%
2020/05/29	0	0.00	13	8.46	8.32	-13	1,725	-0.75%
2020/05/28	13	8.61	0	0.00	8.62	13	1,704	0.76%
2020/05/12	0	0.00	28.2	8.54	8.59	-28.2	1,567	-1.80%
2020/05/11	2	8.71	2	8.66	8.67	0	1,555	0.00%
2020/04/30	10	9.00	0	0.00	8.93	10	1,499	0.67%
2020/04/29	13	8.92	0	0.00	8.91	13	1,501	0.87%
2020/04/28	2	8.79	0	0.00	8.80	2	1,495	0.13%
2020/04/17	0	0.00	6	8.75	8.69	-6	1,452	-0.41%
2020/04/15	1	8.51	0	0.00	8.62	1	1,399	0.07%
2020/04/14	1	8.59	0	0.00	8.57	1	1,370	0.07%
2020/04/13	0	0.00	15	8.67	8.55	-15	1,349	-1.11%
2020/04/10	40	8.98	31	8.78	8.92	9	1,313	0.69%
2020/04/09	0	0.00	5.3	8.61	8.61	-5.3	1,214	-0.44%
2020/04/07	0.9	7.77	0	0.00	7.78	0.9	1,172	0.08%
2020/03/13	0	0.00	4	8.01	8.52	-4	937	-0.43%
2020/03/12	0	0.00	5	8.82	8.75	-5	878	-0.57%
2020/03/10	0	0.00	5	8.94	8.94	-5	836	-0.60%
2020/02/27	0	0.00	0.5	9.09	9.07	-0.5	782	-0.06%
2020/01/15	0	0.00	3	9.17	9.19	-3	811	-0.37%
2020/01/14	0	0.00	0.7	9.16	9.16	-0.7	815	-0.09%
2020/01/10	0	0.00	0.9	9.20	9.20	-0.9	863	-0.11%
2020/01/09	0	0.00	0.3	9.22	9.19	-0.3	861	-0.04%
2020/01/07	0	0.00	0.8	9.28	9.28	-0.8	869	-0.09%
2020/01/06	0	0.00	10	9.29	9.29	-10	872	-1.15%
2020/01/03	0	0.00	0.1	9.33	9.34	-0.1	872	-0.01%
2019/12/31	0	0.00	2	9.30	9.25	-2	866	-0.23%
2019/12/30	0	0.00	0.2	9.26	9.29	-0.2	860	-0.03%
2019/12/18	2	9.28	0	0.00	9.26	2	814	0.25%
2019/12/10	0	0.00	0	9.24	9.16	0	799	0.00%
2019/12/06	0	0.00	0.3	9.23	9.25	-0.3	810	-0.04%
2019/12/04	0	0.00	5	9.28	9.28	-5	806	-0.62%
2019/12/03	0	0.00	5	9.26	9.24	-5	812	-0.62%
2019/11/28	3	9.26	0	0.00	9.26	3	819	0.37%
2019/11/20	0	0.00	6.2	9.18	9.22	-6.2	806	-0.76%
2019/11/19	0	0.00	30	9.07	9.14	-30	797	-3.76%
2019/11/15	0	0.00	2	9.08	9.10	-2	801	-0.25%
2019/11/11	10	9.19	6	9.15	9.14	4	799	0.50%
2019/10/24	0.8	9.13	20	9.10	9.13	-19.2	789	-2.43%
2019/10/22	0	9.14	0	0.00	9.14	0	798	0.00%
2019/09/27	0	0.00	5	9.13	9.12	-5	720	-0.69%
2019/09/26	0	0.00	0.2	9.16	9.18	-0.2	705	-0.03%
2019/09/25	2	9.24	0	0.00	9.24	2	698	0.29%
2019/09/11	0	0.00	0.1	9.20	9.20	-0.1	698	-0.02%
2019/09/03	0	0.00	4	9.09	9.09	-4	704	-0.57%
2019/08/29	2	9.01	0	0.00	9.02	2	705	0.28%
2019/08/28	2	9.01	0	0.00	9.01	2	702	0.28%
2019/08/27	0	0.00	20	8.92	8.96	-20	699	-2.86%
2019/08/15	0	0.00	0.4	9.02	9.02	-0.4	731	-0.05%
2019/08/02	0	0.00	50	9.01	9.00	-50	780	-6.40%
2019/07/23	2	9.23	0	0.00	9.18	2	850	0.24%
2019/07/09	0.3	9.12	0	0.00	9.17	0.3	898	0.04%
2019/07/08	0	0.00	0.1	9.12	9.13	-0.1	911	-0.01%
2019/07/03	0	0.00	0.3	9.15	9.16	-0.3	956	-0.03%
2019/07/01	0	0.00	1	9.18	9.20	-1	981	-0.10%
2019/06/27	0	0.00	20	9.22	9.23	-20	1,011	-1.98%
2019/06/17	0	0.00	2	9.16	9.16	-2	1,021	-0.20%
2019/06/11	10	9.10	0	0.00	9.15	10	1,043	0.96%
2019/06/06	0	0.00	3	9.22	9.17	-3	1,082	-0.28%
2019/06/03	0	0.00	1	9.16	9.21	-1	1,093	-0.09%
2019/05/29	0	0.00	3	9.23	9.17	-3	1,104	-0.27%
2019/05/27	0	0.00	2	9.35	9.41	-2	1,052	-0.19%
2019/05/21	0	0.00	20	9.41	9.38	-20	1,146	-1.74%
2019/05/15	10.9	9.30	0	0.00	9.29	10.9	1,100	0.99%
2019/05/14	0	0.00	20.8	9.30	9.36	-20.8	1,106	-1.88%
2019/05/13	20	9.31	0	0.00	9.33	20	1,093	1.83%
2019/05/10	10	9.59	10	9.52	9.47	0	1,087	0.00%
2019/05/09	10	9.63	40	9.58	9.52	-30	1,072	-2.80%
2019/04/25	2	9.36	0	0.00	9.35	2	1,050	0.19%
2019/04/17	5	9.66	5	9.68	9.66	0	1,078	0.00%
2019/04/15	4	9.50	0	0.00	9.55	4	1,077	0.37%
2019/04/12	0.4	9.58	1	9.60	9.58	-0.6	1,074	-0.06%
2019/04/08	0	0.00	2	9.80	9.81	-2	1,078	-0.19%
2019/03/27	1	9.98	0	0.00	9.96	1	1,226	0.08%
2019/03/22	10	10.05	0	0.00	10.10	10	1,279	0.78%
2019/03/21	0	0.00	0	10.05	10.00	0	1,292	0.00%
2019/03/20	0	0.00	0	10.05	10.05	0	1,310	0.00%
2019/03/19	0	0.00	2	10.15	10.05	-2	1,319	-0.15%
2019/03/12	0	10.20	0	0.00	10.30	0	1,870	0.00%
2019/03/08	0	10.10	0	0.00	10.10	0	1,910	0.00%
2019/03/06	2	10.00	0	0.00	10.00	2	2,015	0.10%
2019/03/05	0	10.05	0	0.00	10.05	0	2,114	0.00%
2019/03/04	0	0.00	0.1	10.10	10.05	-0.1	2,221	0.00%
2019/02/26	20	10.15	0	0.00	10.10	20	2,407	0.83%
2019/02/25	0	0.00	20	10.20	10.20	-20	2,408	-0.83%
2019/02/22	0	0.00	3.5	9.94	10.15	-3.5	2,342	-0.15%
2019/02/21	0	0.00	1	9.97	9.94	-1	2,315	-0.04%
2019/02/20	1	10.00	0	0.00	10.00	1	2,321	0.04%
2019/01/30	0	0.00	100	10.02	10.00	-100	2,347	-4.26%
2019/01/29	20	10.00	0	0.00	10.00	20	2,353	0.85%
2019/01/24	0	0.00	20.2	9.91	9.97	-20.2	2,281	-0.89%
2019/01/17	0	0.00	0.1	9.86	9.86	-0.1	2,321	-0.01%
2019/01/11	10	10.00	0	0.00	9.99	10	2,357	0.42%
2019/01/10	10	10.00	0	0.00	10.00	10	2,361	0.42%
2019/01/04	20	10.00	0	0.00	9.95	20	2,416	0.83%
2018/12/28	0	0.00	3	10.30	10.30	-3	2,501	-0.12%
2018/12/27	0	0.00	1	10.00	10.10	-1	2,507	-0.04%
2018/12/25	30	10.05	21	9.99	9.96	9	2,484	0.36%
2018/12/24	21	10.30	0	0.00	10.25	21	2,469	0.85%
2018/12/22	11	10.40	32	10.29	10.25	-21	2,481	-0.85%
2018/12/21	2	10.10	0	0.00	10.05	2	2,496	0.08%
2018/12/18	20	10.10	0	0.00	10.10	20	2,454	0.81%
2018/12/17	0	0.00	52	10.45	10.40	-52	2,423	-2.15%
2018/12/13	50	10.55	0	0.00	10.65	50	2,408	2.08%
2018/12/11	1	10.50	0	0.00	10.45	1	2,366	0.04%
2018/12/10	2	10.70	0	0.00	10.65	2	2,347	0.09%
2018/12/07	15	10.69	6	10.72	10.70	9	2,308	0.39%
2018/12/06	9	10.82	6	10.60	10.65	3	2,253	0.13%
2018/12/05	23	11.23	43	10.83	10.85	-20	2,158	-0.93%
2018/11/28	100	10.60	1	10.55	10.55	99	1,667	5.94%
2018/11/26	1	10.35	0	0.00	10.45	1	1,461	0.07%
2018/11/23	0.4	9.97	0	0.00	9.95	0.4	1,275	0.03%
2018/11/21	0.5	10.00	0	0.00	10.00	0.5	1,269	0.04%
2018/11/20	0	0.00	2	10.00	10.05	-2	1,270	-0.16%
2018/11/19	0	0.00	15	10.00	10.05	-15	1,270	-1.18%
2018/11/15	0	0.00	3	9.85	9.90	-3	1,305	-0.23%
2018/11/14	0	0.00	3	9.69	9.75	-3	1,300	-0.23%
2018/11/06	1	9.30	0	0.00	9.36	1	1,324	0.08%
2018/11/05	11	9.39	0.1	9.79	9.41	10.9	1,311	0.83%
2018/11/02	1	9.51	0	0.00	9.51	1	1,312	0.08%
2018/10/29	0	0.00	10	9.50	9.45	-10	1,353	-0.74%
2018/10/26	10	9.29	0	0.00	9.43	10	1,361	0.73%
2018/10/24	20	9.60	0	0.00	9.60	20	1,332	1.50%
2018/10/17	0	0.00	1	9.65	9.57	-1	1,297	-0.08%
2018/10/12	1	9.38	0	0.00	9.40	1	1,252	0.08%
2018/10/05	10	10.10	0	0.00	10.05	10	1,203	0.83%
2018/10/03	2	10.35	0	0.00	10.40	2	1,174	0.17%
2018/10/02	10	10.45	0	0.00	10.45	10	1,173	0.85%
2018/09/28	2	10.55	10	10.60	10.50	-8	1,135	-0.70%
2018/09/19	0	0.00	20	10.35	10.35	-20	1,039	-1.92%
2018/09/17	0	0.00	0.3	10.30	10.30	-0.3	1,057	-0.03%
2018/08/31	20	10.10	1	10.15	10.10	19	1,130	1.68%
2018/08/28	10	10.15	0	0.00	10.15	10	1,135	0.88%
2018/08/24	0	0.00	20	10.20	10.20	-20	1,150	-1.74%
2018/08/22	10	10.45	0	0.00	10.50	10	1,171	0.85%
2018/08/16	5	10.35	0.3	10.35	10.40	4.7	1,155	0.40%
2018/08/14	15	10.45	0	0.00	10.55	15	1,181	1.27%
2018/08/13	0	0.00	1	10.60	10.55	-1	1,205	-0.08%
2018/08/09	1	10.65	0	0.00	10.70	1	1,221	0.08%
2018/08/08	1	10.75	0	0.00	10.70	1	1,248	0.08%
2018/08/02	0	0.00	0	10.45	10.45	0	1,234	0.00%
2018/07/30	10	10.71	0	0.00	10.75	10	1,297	0.77%
2018/07/19	1	10.65	0	0.00	10.55	1	1,314	0.08%
2018/07/17	2	10.73	15	10.72	10.75	-13	1,367	-0.95%
2018/07/12	5	10.45	0	0.00	10.50	5	1,326	0.38%
2018/07/02	0	0.00	1.7	10.28	10.30	-1.7	1,456	-0.11%
2018/06/22	10	10.50	0	0.00	10.45	10	1,503	0.67%
2018/06/20	0	0.00	30	10.55	10.55	-30	1,536	-1.95%
2018/06/15	1	10.45	0	0.00	10.80	1	1,586	0.06%
2018/06/14	0	0.00	8	10.45	10.45	-8	1,553	-0.52%
2018/06/12	3	10.50	0	0.00	10.45	3	1,568	0.19%
2018/06/11	0	0.00	1	10.45	10.45	-1	1,563	-0.06%
2018/06/07	2	10.33	0	0.00	10.35	2	1,581	0.13%
2018/05/25	0	0.00	11	10.10	10.15	-11	1,788	-0.62%
2018/05/21	0	0.00	0.1	10.25	10.25	-0.1	1,797	0.00%
2018/05/18	0	0.00	0	10.25	10.25	0	1,784	0.00%
2018/05/16	0.6	10.20	0	0.00	10.20	0.6	1,818	0.03%
2018/05/11	0	0.00	20	10.35	10.35	-20	1,953	-1.02%
2018/05/09	10	10.30	0	0.00	10.35	10	1,967	0.51%
2018/05/08	10	10.35	0	0.00	10.40	10	1,993	0.50%
2018/04/18	0	0.00	30	10.45	10.40	-30	2,268	-1.32%
2018/04/17	10	10.40	0	0.00	10.35	10	2,316	0.43%
2018/04/10	13	10.79	0	0.00	10.75	13	3,199	0.41%
2018/04/09	20	10.80	0	0.00	10.85	20	3,401	0.59%
2018/04/03	0	10.85	0	0.00	10.75	0	3,535	0.00%
2018/04/02	1	10.80	2	10.80	10.80	-1	3,654	-0.03%
2018/03/31	1	10.85	0	0.00	10.75	1	3,761	0.03%
2018/03/29	30	10.80	1	10.80	10.80	29	3,948	0.73%
2018/03/15	3	11.10	0	0.00	11.15	3	3,903	0.08%
2018/03/09	0	0.00	5	11.05	11.00	-5	3,879	-0.13%
2018/03/08	5	10.90	0	0.00	10.95	5	3,870	0.13%
2018/03/01	20	11.85	10	11.75	11.70	10	3,821	0.26%
2018/02/23	0	0.00	0.1	11.55	11.50	-0.1	3,780	0.00%
2018/02/09	0	0.00	30	10.87	10.95	-30	3,806	-0.79%
2018/02/08	10	10.85	0	0.00	10.95	10	3,798	0.26%
2018/02/07	0	0.00	10	10.95	10.95	-10	3,800	-0.26%
2018/02/06	5	10.70	101	11.00	10.90	-96	3,862	-2.49%	大賣/
2018/01/30	0	0.00	33	11.65	11.60	-33	3,764	-0.88%
2018/01/29	1	11.65	0	0.00	11.65	1	3,761	0.03%
2018/01/25	10	11.75	0	0.00	11.65	10	3,803	0.26%
2018/01/22	20	11.65	0	0.00	11.75	20	3,762	0.53%
2018/01/19	0	0.00	0.2	11.80	11.80	-0.2	3,740	-0.01%
2018/01/18	0	0.00	22	11.80	11.70	-22	3,769	-0.58%
2018/01/17	0	0.00	1	11.90	11.90	-1	3,771	-0.03%
2018/01/16	2	11.80	2	11.75	11.85	0	3,785	0.00%
2018/01/15	1	12.00	2	11.95	11.80	-1	3,788	-0.03%
2018/01/12	0	0.00	1	12.20	12.15	-1	3,754	-0.03%
2018/01/11	24	12.19	20	12.15	12.15	4	3,709	0.11%
2018/01/10	3	12.27	3.1	12.20	12.15	-0.1	3,660	0.00%
2018/01/09	30	12.20	9	12.10	12.05	21	3,544	0.59%
2018/01/08	2	12.15	7	12.25	12.20	-5	3,516	-0.14%
2018/01/05	4	12.25	6	12.15	12.20	-2	3,510	-0.06%
2018/01/04	1	12.65	0	0.00	12.40	1	3,363	0.03%
2018/01/03	7	12.55	1	12.20	12.55	6	2,923	0.21%
2018/01/02	100	12.25	15	12.30	12.25	85	2,733	3.11%