燁輝 (2023)-富邦-永和券商分點個股進出

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
15.80
漲跌
▼0.15
漲幅
-0.94%
成交量
1,641張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	10	15.80	0	0.00	15.80	10	2,218	0.45%
2024/05/21	0	0.00	11	16.12	15.95	-11	2,218	-0.50%
2024/05/20	4	16.30	2	16.50	16.25	2	2,189	0.09%
2024/05/17	0	0.00	3	16.15	16.20	-3	2,096	-0.14%
2024/05/16	1	16.05	5.8	16.03	16.10	-4.8	2,094	-0.23%
2024/05/15	5	15.70	0	0.00	15.70	5	2,062	0.24%
2024/05/10	2	15.25	10.1	15.35	15.35	-8.1	2,083	-0.39%
2024/05/09	2	15.25	0	0.00	15.20	2	2,083	0.10%
2024/05/07	2	15.45	0	0.00	15.45	2	2,099	0.10%
2024/05/06	0	0.00	5	15.55	15.55	-5	2,093	-0.24%
2024/05/03	0	0.00	1	15.70	15.45	-1	2,084	-0.05%
2024/05/02	0	0.00	1	15.60	15.55	-1	2,078	-0.05%
2024/04/30	10	15.40	0	0.00	15.40	10	2,080	0.48%
2024/04/29	10	15.55	0	0.00	15.60	10	2,080	0.48%
2024/04/26	0	0.00	1	15.15	15.20	-1	2,044	-0.05%
2024/04/25	6	15.10	0	0.00	15.20	6	2,037	0.29%
2024/04/24	6	15.14	19	15.15	15.20	-13	2,030	-0.64%
2024/04/22	0	15.30	0	0.00	15.25	0	2,064	0.00%
2024/04/19	2	15.25	1	15.80	15.25	1	2,055	0.05%
2024/04/18	18	15.67	13	15.62	15.60	5	2,026	0.25%
2024/04/17	3.1	15.10	12	15.15	15.15	-8.9	2,009	-0.44%
2024/04/16	21.1	15.12	14	15.09	15.15	7.1	2,030	0.35%
2024/04/15	1	15.35	0	0.00	15.40	1	2,058	0.05%
2024/04/12	5	15.55	0	0.00	15.50	5	2,064	0.24%
2024/04/11	1	15.80	1	15.80	15.75	0	2,071	0.00%
2024/04/10	14	16.06	38	16.16	16.00	-24	2,069	-1.16%
2024/04/09	99	16.42	33.1	16.60	16.65	65.9	2,022	3.26%
2024/04/08	9	15.64	0	0.00	15.65	9	1,834	0.49%
2024/04/03	30	15.81	3	15.82	15.30	27	1,824	1.48%
2024/04/02	0	0.00	1	15.20	15.15	-1	1,805	-0.06%
2024/04/01	0	0.00	1.1	15.20	15.15	-1.1	1,835	-0.06%
2024/03/29	7	15.16	1.1	15.25	15.15	6	1,897	0.31%
2024/03/28	4	15.40	8	15.40	15.25	-4	2,123	-0.19%
2024/03/27	11	15.30	0	0.00	15.30	11	2,168	0.51%
2024/03/26	1	15.30	0	0.00	15.30	1	2,294	0.04%
2024/03/25	3	15.57	4	15.53	15.40	-1	2,476	-0.04%
2024/03/22	0	15.35	7.3	15.49	15.50	-7.2	2,764	-0.26%
2024/03/21	0	0.00	5	15.20	15.35	-5	3,687	-0.14%
2024/03/20	0	0.00	1.6	15.10	15.15	-1.6	3,988	-0.04%
2024/03/19	1	15.30	0	0.00	15.25	1	3,986	0.03%
2024/03/15	14	15.30	14	15.10	15.00	0	3,988	0.00%
2024/03/13	21	15.10	0	0.00	15.15	21	3,977	0.53%
2024/03/11	0	0.00	11	15.10	15.20	-11	4,013	-0.27%
2024/03/08	5	14.97	4	15.09	15.10	1	4,042	0.02%
2024/03/07	1	15.20	9	15.33	15.35	-8	4,008	-0.20%
2024/03/06	1	15.30	4	15.38	15.30	-3	4,013	-0.07%
2024/03/05	0	15.34	3.5	15.36	15.35	-3.4	4,032	-0.08%
2024/03/04	0	0.00	1	15.30	15.30	-1	4,047	-0.02%
2024/03/01	1	15.20	0	0.00	15.30	1	4,063	0.02%
2024/02/29	9	15.20	0	0.00	15.25	9	4,104	0.22%
2024/02/27	0	0.00	0.2	15.35	15.30	-0.2	4,147	0.00%
2024/02/26	2	15.45	1.1	15.60	15.40	1	4,191	0.02%
2024/02/23	7	15.63	2	15.65	15.40	5	4,391	0.11%
2024/02/22	0	0.00	1.1	16.00	15.90	-1.1	4,518	-0.02%
2024/02/21	2	15.85	1	15.90	15.90	1	4,509	0.02%
2024/02/19	0	0.00	1	16.00	16.00	-1	4,573	-0.02%
2024/02/16	1	15.55	2	15.68	15.75	-1	4,579	-0.02%
2024/02/15	1	15.45	0	0.00	15.45	1	4,560	0.02%
2024/02/05	0	0.00	6	15.13	15.25	-6	4,552	-0.13%
2024/02/02	1.2	15.40	0	0.00	15.25	1.2	4,536	0.03%
2024/02/01	0.2	15.48	3	15.50	15.50	-2.8	4,522	-0.06%
2024/01/31	0	0.00	1	15.40	15.40	-1	4,518	-0.02%
2024/01/30	2.1	15.64	23	15.70	15.50	-20.9	4,510	-0.46%
2024/01/29	0.1	15.80	0	0.00	15.75	0.1	4,506	0.00%
2024/01/26	2	15.73	0	0.00	15.75	2	4,510	0.04%
2024/01/24	1	16.10	1	16.10	15.80	0	4,506	0.00%
2024/01/23	0	0.00	3	15.95	15.95	-3	4,510	-0.07%
2024/01/22	0	0.00	4	15.76	15.75	-4	4,506	-0.09%
2024/01/19	1	15.55	10	15.60	15.60	-9	4,504	-0.20%
2024/01/16	8.2	15.93	20	16.04	15.80	-11.8	4,510	-0.26%
2024/01/15	0.2	16.48	1	16.35	16.35	-0.8	4,498	-0.02%
2024/01/12	10.8	16.40	0	0.00	16.30	10.8	4,505	0.24%
2024/01/11	0	0.00	2	16.45	16.40	-2	4,510	-0.04%
2024/01/10	2	16.83	14	16.79	16.70	-12	4,553	-0.26%
2024/01/09	8	17.25	0	0.00	17.10	8	4,523	0.18%
2024/01/08	1	18.10	1	17.85	17.80	0	4,459	0.00%
2024/01/05	1	17.90	0	0.00	18.05	1	4,453	0.02%
2024/01/04	0	0.00	5	17.85	17.80	-5	4,435	-0.11%
2024/01/03	1	17.60	0.2	17.80	17.65	0.8	4,430	0.02%
2024/01/02	1.1	17.95	7	17.91	17.95	-5.9	4,399	-0.13%
2023/12/28	2	17.78	7	17.79	17.75	-5	4,395	-0.11%
2023/12/27	3	18.05	0.3	18.10	17.95	2.7	4,334	0.06%
2023/12/26	11	18.35	2	18.40	18.15	9	4,306	0.21%
2023/12/25	27	18.18	37	18.75	18.05	-10	4,275	-0.23%
2023/12/22	13	18.09	11	18.10	18.20	2	4,060	0.05%
2023/12/21	11	18.45	24.1	18.36	18.45	-13.1	4,017	-0.33%
2023/12/20	3.6	18.31	2	18.10	18.05	1.6	3,882	0.04%
2023/12/19	49.2	17.97	53.8	17.89	18.00	-4.6	3,694	-0.12%
2023/12/18	109	19.16	23	18.78	18.20	86	3,404	2.53%	大買/
2023/12/15	1	17.85	6.8	18.13	18.60	-5.8	2,465	-0.24%
2023/12/12	15	16.90	0	0.00	16.85	15	2,136	0.70%
2023/12/11	15	16.98	0	0.00	16.95	15	2,137	0.70%
2023/12/08	19	17.02	0	0.00	16.95	19	2,125	0.89%
2023/12/07	0	0.00	5	17.15	16.95	-5	2,107	-0.24%
2023/12/04	1	17.10	0	0.00	17.15	1	2,043	0.05%
2023/12/01	2	16.90	0	0.00	16.95	2	2,001	0.10%
2023/11/30	0.1	16.60	10	16.75	16.60	-9.9	1,976	-0.50%
2023/11/29	0.2	16.73	0	0.00	16.65	0.2	1,977	0.01%
2023/11/28	0	0.00	15.2	17.03	17.00	-15.2	1,952	-0.78%
2023/11/27	0	0.00	0.2	16.68	16.90	-0.2	1,934	-0.01%
2023/11/22	20	17.08	6	16.80	16.65	14	1,755	0.80%
2023/11/21	1.9	16.44	0.2	16.50	16.55	1.7	1,556	0.11%
2023/11/20	0.1	15.70	0	0.00	15.70	0.1	1,402	0.01%
2023/11/17	0.1	15.80	0	0.00	15.70	0.1	1,404	0.01%
2023/11/13	0	0.00	1	15.30	15.30	-1	1,362	-0.07%
2023/11/10	5	15.30	0	0.00	15.25	5	1,384	0.36%
2023/11/01	0	0.00	3	15.37	15.30	-3	1,566	-0.19%
2023/10/26	0	0.00	1.1	15.55	15.35	-1.1	1,791	-0.06%
2023/10/25	0	0.00	0.8	15.45	15.45	-0.8	1,768	-0.04%
2023/10/24	0	0.00	2	15.40	15.40	-2	1,780	-0.11%
2023/10/23	0	15.20	0	0.00	15.25	0	1,791	0.00%
2023/10/13	0	0.00	0.2	15.20	15.30	-0.2	1,818	-0.01%
2023/10/12	0.8	15.20	0	0.00	15.30	0.8	1,817	0.04%
2023/10/11	1	15.15	1	15.20	15.25	0	1,821	0.00%
2023/09/25	0	0.00	1	15.25	15.30	-1	1,938	-0.05%
2023/09/22	1	15.25	2	15.25	15.30	-1	1,950	-0.05%
2023/09/21	0	15.25	0.2	15.20	15.30	-0.1	1,960	-0.01%
2023/09/20	0	0.00	1	15.50	15.45	-1	1,962	-0.05%
2023/09/19	1	15.45	0	0.00	15.40	1	1,985	0.05%
2023/09/15	0	0.00	1	15.50	15.45	-1	2,065	-0.05%
2023/09/14	1	15.20	0	0.00	15.30	1	2,058	0.05%
2023/09/11	0.1	15.10	0	0.00	15.20	0.1	2,132	0.00%
2023/09/07	0	0.00	2	15.15	15.15	-2	2,149	-0.09%
2023/09/06	1.1	15.25	0	0.00	15.30	1.1	2,147	0.05%
2023/09/04	2.1	15.50	1	15.30	15.45	1.1	2,161	0.05%
2023/08/31	0.1	15.05	0	0.00	15.15	0.1	2,143	0.00%
2023/08/29	0	0.00	2	15.05	15.10	-2	2,217	-0.09%
2023/08/23	0	0.00	15	15.01	15.15	-15	2,235	-0.67%
2023/08/22	0	15.10	0	0.00	15.10	0	2,247	0.00%
2023/08/18	0	0.00	2	15.20	15.25	-2	2,273	-0.09%
2023/08/17	1	14.75	0	0.00	15.00	1	2,267	0.04%
2023/08/16	0	0.00	10	15.15	15.20	-10	2,235	-0.45%
2023/08/15	16	15.05	3	15.05	15.00	13	2,214	0.59%
2023/08/14	0.1	14.50	2	14.43	14.40	-1.9	2,196	-0.09%
2023/08/11	0.1	15.05	0	0.00	15.00	0.1	2,198	0.00%
2023/08/09	0.5	15.30	2	15.20	15.25	-1.5	2,201	-0.07%
2023/08/07	1	15.55	11	15.45	15.60	-10	2,214	-0.45%
2023/08/04	4	15.70	6	15.74	15.85	-2	2,195	-0.09%
2023/08/02	9	15.58	3.1	15.70	15.40	6	2,179	0.27%
2023/08/01	0	0.00	2	15.20	15.20	-2	2,079	-0.10%
2023/07/28	0	15.10	4.3	15.10	15.15	-4.3	2,072	-0.21%
2023/07/27	0	0.00	3	15.13	15.15	-3	2,078	-0.14%
2023/07/26	0	0.00	2	15.10	15.00	-2	2,081	-0.10%
2023/07/24	0	0.00	1	15.10	15.10	-1	2,024	-0.05%
2023/07/21	0	15.00	0	0.00	15.00	0	2,018	0.00%
2023/07/18	1	14.95	4	14.99	15.05	-3	2,013	-0.15%
2023/07/17	4	15.05	0	0.00	15.10	4	2,002	0.20%
2023/07/14	3	15.05	0	0.00	15.05	3	2,000	0.15%
2023/07/13	1	15.00	0.1	15.00	15.00	0.9	1,993	0.05%
2023/07/12	0.2	15.13	0	0.00	15.05	0.2	1,954	0.01%
2023/07/11	0	0.00	3	15.30	15.15	-3	1,974	-0.15%
2023/07/06	0	0.00	0.3	15.70	15.80	-0.3	2,001	-0.01%
2023/07/05	0	0.00	3	15.90	15.85	-3	1,977	-0.15%
2023/06/30	3	15.80	5	15.71	15.70	-2	1,926	-0.10%
2023/06/28	0	15.75	1	15.75	15.70	-1	1,918	-0.05%
2023/06/26	4	15.96	0	0.00	15.80	4	1,899	0.21%
2023/06/21	0	0.00	1	15.50	15.50	-1	1,833	-0.05%
2023/06/20	0	15.50	0.3	15.50	15.50	-0.3	1,834	-0.01%
2023/06/19	1	15.45	0	0.00	15.55	1	1,833	0.05%
2023/06/12	1	15.40	0	0.00	15.35	1	1,829	0.05%
2023/06/07	0	0.00	10.5	15.60	15.60	-10.5	1,921	-0.55%
2023/06/06	0	0.00	2	15.55	15.60	-2	1,936	-0.10%
2023/06/05	1	15.65	1	15.75	15.60	0	1,950	0.00%
2023/06/02	0	0.00	0	15.25	15.30	0	1,950	0.00%
2023/06/01	3	15.30	0	0.00	15.30	3	1,938	0.15%
2023/05/30	0	0.00	0.1	15.25	15.35	-0.1	1,951	0.00%
2023/05/29	0	0.00	2	15.30	15.30	-2	1,988	-0.10%
2023/05/26	0.1	15.25	0	0.00	15.30	0.1	2,004	0.00%
2023/05/24	0	0.00	0.1	15.40	15.60	-0.1	2,085	0.00%
2023/05/22	0.1	15.31	8	15.39	15.45	-7.9	2,119	-0.37%
2023/05/18	0	15.50	0	0.00	15.50	0	2,137	0.00%
2023/05/17	0	15.30	1	15.60	15.50	-1	2,130	-0.05%
2023/05/15	2	15.20	0	0.00	15.20	2	2,117	0.09%
2023/05/10	0.9	15.25	1	15.30	15.25	-0.2	2,135	-0.01%
2023/05/08	0	0.00	3	15.20	15.20	-3	2,140	-0.14%
2023/05/05	0	0.00	4	15.13	15.20	-4	2,182	-0.18%
2023/05/04	1	14.85	0	0.00	14.85	1	2,257	0.04%
2023/05/03	1	15.10	1	15.15	15.00	0	2,395	0.00%
2023/05/02	0	0.00	8	15.22	15.35	-8	2,560	-0.31%
2023/04/28	4	15.15	0	0.00	15.20	4	2,669	0.15%
2023/04/25	2	15.00	0	0.00	14.85	2	2,700	0.07%
2023/04/24	4	15.35	0	0.00	15.30	4	2,737	0.15%
2023/04/20	0	0.00	9	15.60	15.65	-9	2,757	-0.33%
2023/04/19	0	0.00	2	15.85	15.75	-2	2,791	-0.07%
2023/04/18	0	0.00	1.1	15.81	15.80	-1.1	2,797	-0.04%
2023/04/17	1	16.00	0	0.00	16.00	1	2,797	0.04%
2023/04/14	1	16.15	0	0.00	16.10	1	2,800	0.04%
2023/04/13	2	16.25	2.1	16.30	16.30	-0.1	2,795	0.00%
2023/04/12	1	15.80	0	0.00	15.85	1	2,835	0.04%
2023/04/06	5	15.55	0	0.00	15.50	5	3,030	0.16%
2023/03/31	2	15.60	0	0.00	15.70	2	3,090	0.06%
2023/03/30	2.1	15.55	0	0.00	15.55	2.1	3,303	0.06%
2023/03/29	2.2	15.60	0	0.00	15.60	2.2	3,878	0.06%
2023/03/28	3	15.60	0	0.00	15.60	3	4,068	0.07%
2023/03/27	3.1	15.74	1.2	15.66	15.70	1.9	4,154	0.05%
2023/03/24	1	15.55	6	15.60	15.60	-5	4,264	-0.12%
2023/03/23	0	0.00	4	15.60	15.60	-4	4,570	-0.09%
2023/03/22	0.2	15.75	0	0.00	15.70	0.2	4,825	0.00%
2023/03/20	1	15.75	0	0.00	15.70	1	5,168	0.02%
2023/03/16	2	15.60	0	0.00	15.50	2	5,157	0.04%
2023/03/14	2	16.25	0	0.00	16.20	2	5,123	0.04%
2023/03/13	1	16.40	0	0.00	16.40	1	5,144	0.02%
2023/03/10	3	16.53	0	0.00	16.50	3	5,118	0.06%
2023/03/07	10	17.35	64	17.27	17.30	-54	5,081	-1.06%
2023/03/06	0	0.00	2	17.20	17.20	-2	5,048	-0.04%
2023/03/03	3	17.05	8	17.09	17.15	-5	5,044	-0.10%
2023/03/02	1	16.95	0	0.00	17.10	1	5,038	0.02%
2023/03/01	1	16.90	0	0.00	16.95	1	5,018	0.02%
2023/02/24	8	17.56	2.3	17.34	17.30	5.7	4,980	0.11%
2023/02/23	5	17.65	3	17.57	17.45	2	4,959	0.04%
2023/02/22	2	17.05	1	17.20	17.20	1	4,889	0.02%
2023/02/21	26	17.21	2	17.28	17.20	24	4,877	0.49%
2023/02/20	0	0.00	3	17.10	17.05	-3	4,874	-0.06%
2023/02/17	1	16.95	0	0.00	16.95	1	4,948	0.02%
2023/02/16	2	16.95	20	16.95	16.95	-18	5,055	-0.36%
2023/02/15	1	16.65	0	0.00	16.60	1	5,059	0.02%
2023/02/10	1.2	16.88	16	17.11	16.75	-14.8	5,104	-0.29%
2023/02/09	0	0.00	2	17.20	17.10	-2	5,097	-0.04%
2023/02/07	0.1	17.05	30	17.10	17.25	-29.9	5,071	-0.59%
2023/02/03	0.1	17.20	0.1	17.15	17.15	0	5,037	0.00%
2023/02/02	1	17.05	0	0.00	17.35	1	5,004	0.02%
2023/01/31	2	17.10	0.1	17.10	17.10	2	4,780	0.04%
2023/01/30	0	0.00	26	16.40	16.75	-26	4,630	-0.56%
2023/01/17	0.8	15.95	1	15.95	16.05	-0.2	4,522	0.00%
2023/01/13	0	0.00	2	16.00	15.95	-2	4,530	-0.04%
2023/01/12	2	16.35	0	0.00	16.00	2	4,599	0.04%
2023/01/11	0	0.00	1	16.00	15.90	-1	4,584	-0.02%
2023/01/10	0	0.00	60	16.10	15.95	-60	4,665	-1.29%
2023/01/04	2	16.05	0	0.00	15.95	2	4,687	0.04%
2022/12/30	4	16.15	0	0.00	16.00	4	4,680	0.09%
2022/12/29	0	0.00	0.2	15.80	15.95	-0.2	4,596	0.00%
2022/12/28	0.1	16.15	0	0.00	16.05	0.1	4,555	0.00%
2022/12/23	3	16.78	7.1	16.70	16.80	-4.1	4,478	-0.09%
2022/12/22	1	17.00	2	17.05	16.90	-1	4,441	-0.02%
2022/12/21	8	17.04	26	16.87	16.80	-18	4,277	-0.42%
2022/12/20	8	16.18	15	16.10	16.00	-7	3,727	-0.19%
2022/12/19	1	15.95	1	15.70	15.80	0	3,613	0.00%
2022/12/16	3	16.20	6.3	16.17	16.20	-3.3	3,543	-0.09%
2022/12/15	8	16.56	17.1	16.65	16.35	-9.1	3,456	-0.26%
2022/12/14	6	15.94	13.1	15.87	15.85	-7.1	3,164	-0.22%
2022/12/13	39	16.08	13	15.98	15.80	26	2,958	0.88%
2022/12/12	2	15.15	0	0.00	15.15	2	2,661	0.08%
2022/12/07	10	15.10	0.1	15.20	15.05	9.9	2,713	0.36%
2022/12/06	4	15.03	0	0.00	15.00	4	2,697	0.15%
2022/12/05	60	15.40	0	0.00	15.35	60	2,712	2.21%
2022/12/01	0	0.00	2	15.25	15.20	-2	2,825	-0.07%
2022/11/29	1	15.15	0	0.00	15.20	1	2,863	0.03%
2022/11/28	0	0.00	1	14.65	15.00	-1	2,904	-0.03%
2022/11/23	10	15.00	3.2	14.95	15.05	6.9	2,932	0.23%
2022/11/22	0	0.00	2	14.95	14.95	-2	2,986	-0.07%
2022/11/17	0	0.00	2	15.15	15.20	-2	3,068	-0.07%
2022/11/16	10	15.10	3	15.15	15.15	7	3,076	0.23%
2022/11/15	13	15.28	0	0.00	15.30	13	3,064	0.42%
2022/11/14	1	15.15	4	14.90	15.15	-3	3,021	-0.10%
2022/11/08	1	14.80	1	14.85	14.65	0	3,168	0.00%
2022/11/07	0	14.60	0	0.00	14.85	0	3,332	0.00%
2022/10/28	0.1	14.25	0	0.00	14.30	0.1	3,476	0.00%
2022/10/27	0.1	14.40	2	14.45	14.50	-1.9	3,560	-0.05%
2022/10/26	0	0.00	3	14.20	14.40	-3	3,731	-0.08%
2022/10/24	0	0.00	1	14.55	14.30	-1	4,025	-0.02%
2022/10/20	0	0.00	1	14.45	14.65	-1	4,029	-0.02%
2022/10/19	1	14.30	2	14.33	14.40	-1	3,973	-0.03%
2022/10/18	3	14.23	6.3	14.29	14.35	-3.3	3,996	-0.08%
2022/10/17	0	0.00	2.1	13.45	13.55	-2.1	3,914	-0.05%
2022/10/13	0	0.00	2	13.25	13.30	-2	3,933	-0.05%
2022/10/11	2	13.88	0	0.00	13.95	2	3,972	0.05%
2022/10/07	2	14.25	0	0.00	14.15	2	3,970	0.05%
2022/10/06	0.2	14.00	10	13.90	14.10	-9.8	3,993	-0.25%
2022/10/05	0	0.00	1	14.15	14.15	-1	4,028	-0.02%
2022/10/03	2	13.65	0	0.00	13.75	2	4,100	0.05%
2022/09/30	0.4	13.25	1	13.25	13.45	-0.6	4,132	-0.02%
2022/09/29	0.4	13.35	0	0.00	13.50	0.4	4,158	0.01%
2022/09/28	2.1	13.11	9	13.17	13.15	-6.9	4,181	-0.17%
2022/09/26	10	13.50	22	13.35	13.45	-12	4,192	-0.29%
2022/09/22	2	14.05	0	0.00	14.25	2	4,264	0.05%
2022/09/21	12.1	14.23	0	0.00	14.45	12.1	4,263	0.28%
2022/09/20	0.2	14.43	0	0.00	14.60	0.2	4,258	0.00%
2022/09/19	30	14.63	4	15.15	14.60	26	4,244	0.61%
2022/09/15	4	14.95	2	14.75	14.90	2	4,311	0.05%
2022/09/14	1	14.85	0	0.00	14.85	1	4,343	0.02%
2022/09/13	13	15.20	0	0.00	15.10	13	4,419	0.29%
2022/09/12	1	15.40	0	0.00	15.25	1	4,546	0.02%
2022/09/07	3	14.83	6	14.70	14.70	-3	4,579	-0.07%
2022/09/06	2	14.80	0	0.00	14.95	2	4,525	0.04%
2022/09/05	1	15.00	0	0.00	14.90	1	4,560	0.02%
2022/09/01	5	15.42	2	15.35	15.30	3	4,514	0.07%
2022/08/31	3	15.57	0	0.00	15.70	3	4,494	0.07%
2022/08/29	2	15.98	2	15.85	15.95	0	4,477	0.00%
2022/08/24	0	0.00	2	16.30	16.30	-2	4,429	-0.05%
2022/08/22	2	16.40	0	0.00	16.20	2	4,411	0.05%
2022/08/19	1	16.20	1	16.35	16.35	0	4,410	0.00%
2022/08/18	0	0.00	3	16.47	16.30	-3	4,382	-0.07%
2022/08/17	9	16.42	1	16.30	16.25	8	4,338	0.18%
2022/08/16	4.1	16.15	0	0.00	16.05	4.1	4,264	0.10%
2022/08/15	2	15.90	2	16.15	16.20	0	4,234	0.00%
2022/08/12	12	15.93	4	16.29	15.80	8	4,157	0.19%
2022/08/11	0	0.00	2	15.65	15.65	-2	4,007	-0.05%
2022/08/10	1	15.50	4	15.49	15.45	-3	4,028	-0.07%
2022/08/09	0.1	15.35	2	15.30	15.45	-1.9	4,039	-0.05%
2022/08/08	1	15.75	3	15.90	15.90	-2	4,040	-0.05%
2022/08/05	22	15.99	4	15.93	15.90	18	4,054	0.44%
2022/08/04	16	15.63	0	0.00	15.65	16	4,105	0.39%
2022/08/03	34	16.08	0	0.00	16.00	34	4,092	0.83%
2022/08/02	9	16.78	0	0.00	16.60	9	4,065	0.22%
2022/08/01	7	16.74	5	16.98	17.40	2	4,002	0.05%
2022/07/27	1	16.00	0	0.00	16.10	1	3,838	0.03%
2022/07/26	0	0.00	1	16.35	16.25	-1	3,857	-0.03%
2022/07/25	3	16.55	0	0.00	16.65	3	3,879	0.08%
2022/07/21	0	0.00	2	16.00	16.15	-2	3,948	-0.05%
2022/07/20	2	16.18	0	0.00	16.05	2	4,075	0.05%
2022/07/14	0	0.00	22	15.45	15.65	-22	4,409	-0.50%
2022/07/13	12.1	15.55	5	15.50	15.60	7.1	4,489	0.16%
2022/07/12	10	15.75	2	15.45	15.50	8	4,704	0.17%
2022/07/08	2	16.45	0	0.00	16.55	2	5,310	0.04%
2022/07/07	0.1	16.10	0	0.00	16.10	0.1	6,019	0.00%
2022/07/06	1	16.10	0	0.00	16.10	1	6,115	0.02%
2022/07/05	0	0.00	1	16.30	16.55	-1	6,254	-0.02%
2022/07/04	1	16.15	28	16.30	16.25	-27	6,338	-0.43%
2022/07/01	25	16.55	5	16.50	16.10	20	6,652	0.30%
2022/06/30	0	0.00	1	16.70	16.60	-1	6,649	-0.02%
2022/06/28	0	0.00	3	17.57	17.60	-3	6,727	-0.04%
2022/06/27	10	17.74	13	17.80	17.80	-3	6,783	-0.04%
2022/06/24	0.1	17.20	1	17.20	17.30	-0.9	6,824	-0.01%
2022/06/22	0	0.00	26	17.21	17.15	-26	6,949	-0.37%
2022/06/21	0	0.00	1	17.70	17.85	-1	7,041	-0.01%
2022/06/20	4	17.14	12	17.63	16.80	-8	7,116	-0.11%
2022/06/17	0	0.00	21	18.34	18.15	-21	7,303	-0.29%
2022/06/16	2	19.03	2	18.65	18.50	0	7,832	0.00%
2022/06/15	1.1	19.25	0	0.00	19.25	1.1	7,890	0.01%
2022/06/14	2	19.10	0	0.00	19.10	2	8,097	0.02%
2022/06/13	1	19.50	0	0.00	19.40	1	8,212	0.01%
2022/06/07	3	20.60	2	20.65	20.60	1	9,276	0.01%
2022/06/06	0	0.00	1	20.45	20.75	-1	9,389	-0.01%
2022/06/01	2	20.60	1	20.60	20.50	1	10,340	0.01%
2022/05/31	0	0.00	36	20.49	20.50	-36	10,492	-0.34%
2022/05/30	2	20.73	0	0.00	20.70	2	10,632	0.02%
2022/05/27	0	0.00	6	20.51	20.50	-6	10,830	-0.06%
2022/05/25	0	0.00	4	20.25	20.30	-4	11,266	-0.04%
2022/05/24	3	20.30	3	20.55	20.10	0	11,378	0.00%
2022/05/23	1	20.40	1	20.35	20.35	0	11,506	0.00%
2022/05/20	0	0.00	1	20.20	20.35	-1	11,790	-0.01%
2022/05/19	1	19.85	0	0.00	20.10	1	12,388	0.01%
2022/05/18	1	20.10	0	0.00	20.40	1	12,400	0.01%
2022/05/17	1	19.90	4	19.90	19.90	-3	12,412	-0.02%
2022/05/16	4	19.70	4	19.85	19.70	0	12,439	0.00%
2022/05/13	4	19.50	4	19.50	19.50	0	12,431	0.00%
2022/05/12	5	19.44	7.5	19.04	18.85	-2.5	12,406	-0.02%
2022/05/11	1.1	19.61	0	0.00	19.55	1.1	12,389	0.01%
2022/05/10	8.2	19.71	4	19.80	19.90	4.2	12,463	0.03%
2022/05/09	0	0.00	16	19.83	19.65	-16	12,500	-0.13%
2022/05/06	16.1	20.53	0	0.00	20.40	16.1	12,471	0.13%
2022/05/05	4	21.45	10	21.37	21.25	-6	12,526	-0.05%
2022/05/04	5	21.18	0	0.00	21.10	5	12,559	0.04%
2022/04/29	4.1	21.45	1	21.45	21.35	3.1	12,721	0.02%
2022/04/28	0	0.00	5	21.40	21.40	-5	12,776	-0.04%
2022/04/27	2	21.15	63.4	21.08	21.15	-61.4	12,812	-0.48%
2022/04/26	4.3	22.08	4	21.80	21.65	0.3	12,748	0.00%
2022/04/25	14.4	22.41	5	22.30	22.30	9.4	12,679	0.07%
2022/04/22	5.1	23.47	0	0.00	23.40	5.1	12,595	0.04%
2022/04/21	11.2	23.72	0	0.00	23.45	11.2	12,640	0.09%
2022/04/20	21.3	24.05	3	24.30	23.70	18.3	12,743	0.14%
2022/04/19	4.1	24.13	3	24.20	24.15	1.1	12,708	0.01%
2022/04/18	5	24.43	0	0.00	24.15	5	12,698	0.04%
2022/04/15	0	0.00	3	25.70	25.50	-3	12,581	-0.02%
2022/04/14	15	25.73	1	25.70	25.70	14	12,459	0.11%
2022/04/13	7	25.89	43	25.62	26.20	-36	12,085	-0.30%
2022/04/12	0	0.00	2	25.10	24.85	-2	11,383	-0.02%
2022/04/11	9	24.91	33	25.04	24.85	-24	11,297	-0.21%
2022/04/08	0	0.00	16	24.54	24.85	-16	11,168	-0.14%
2022/04/07	16	24.97	2	25.40	24.05	14	11,091	0.13%
2022/04/01	20	24.80	1	25.00	24.85	19	10,767	0.18%
2022/03/30	0	0.00	7	24.55	24.55	-7	10,805	-0.06%
2022/03/29	1	24.50	7	24.89	24.40	-6	10,852	-0.06%
2022/03/28	2.1	24.94	15	24.63	24.85	-12.9	11,003	-0.12%
2022/03/25	2	25.35	0	0.00	25.35	2	11,180	0.02%
2022/03/23	7.1	25.09	1	25.15	25.25	6.1	11,650	0.05%
2022/03/22	0	0.00	1	25.40	25.40	-1	11,568	-0.01%
2022/03/21	61	25.53	30.4	25.60	25.40	30.6	11,354	0.27%
2022/03/18	1	24.90	4	25.08	24.95	-3	10,931	-0.03%
2022/03/17	12	24.60	4	25.00	24.95	8	11,058	0.07%
2022/03/16	2	24.30	0	0.00	24.15	2	10,939	0.02%
2022/03/15	1	24.45	5	24.45	24.50	-4	10,857	-0.04%
2022/03/14	14	25.26	9	25.39	25.40	5	10,860	0.05%
2022/03/11	0	0.00	12	24.50	25.10	-12	10,681	-0.11%
2022/03/10	3	24.00	5	23.50	24.00	-2	10,407	-0.02%
2022/03/09	2.1	23.31	3	23.35	23.35	-0.9	10,396	-0.01%
2022/03/08	21	24.80	9	24.38	23.25	12	10,412	0.12%
2022/03/07	14.3	25.09	13	24.93	25.00	1.3	9,865	0.01%
2022/03/04	0	0.00	11	25.03	24.90	-11	9,645	-0.11%
2022/03/03	1	24.80	2	24.93	25.05	-1	9,591	-0.01%
2022/03/02	2	24.85	16.5	24.76	24.70	-14.5	9,623	-0.15%
2022/03/01	39.5	24.96	9.4	24.80	24.60	30.1	9,828	0.31%
2022/02/25	1	23.60	14	23.99	24.00	-13	10,243	-0.13%
2022/02/24	8	23.34	26	23.47	23.25	-18	10,445	-0.17%
2022/02/23	12	24.14	19	24.31	24.25	-7	10,462	-0.07%
2022/02/22	34.1	24.28	17	24.16	23.85	17.1	10,545	0.16%
2022/02/21	51	25.02	21.4	24.96	24.90	29.6	10,367	0.29%
2022/02/18	5	23.60	0	0.00	23.80	5	9,909	0.05%
2022/02/16	0.1	23.60	2	23.55	23.55	-1.9	10,371	-0.02%
2022/02/14	0.2	23.33	0	0.00	23.35	0.2	11,581	0.00%
2022/02/11	2	23.80	2	23.83	23.80	0	11,725	0.00%
2022/02/10	0.1	23.60	22	23.75	23.80	-21.9	12,069	-0.18%
2022/02/09	7	23.31	1	23.65	23.50	6	12,812	0.05%
2022/02/08	1	23.00	2.1	23.15	23.20	-1.1	12,835	-0.01%
2022/02/07	6	22.54	1	22.70	22.90	5	12,956	0.04%
2022/01/26	1.1	21.45	1	21.60	21.50	0.1	13,038	0.00%
2022/01/25	6	21.39	10	21.32	21.10	-4	13,177	-0.03%
2022/01/24	2	21.73	2	21.90	21.55	0	13,247	0.00%
2022/01/21	10.4	22.73	10	22.80	22.40	0.4	13,322	0.00%
2022/01/20	0.1	22.75	1	22.90	22.95	-0.9	13,369	-0.01%
2022/01/19	2.1	22.43	9	22.48	22.40	-6.9	13,390	-0.05%
2022/01/18	20.2	22.93	6	22.77	22.65	14.2	13,536	0.11%
2022/01/17	6.1	22.43	1.2	22.67	22.80	4.9	13,735	0.04%
2022/01/14	12.1	22.71	3	22.70	22.75	9.1	14,336	0.06%
2022/01/13	2	23.35	11	23.25	23.35	-9	14,550	-0.06%
2022/01/12	3.1	22.63	8	22.60	22.55	-4.9	14,550	-0.03%
2022/01/11	2.2	22.95	0	0.00	22.85	2.2	14,562	0.01%
2022/01/10	10	23.33	2	23.00	23.10	8	14,750	0.05%
2022/01/07	1.1	23.51	6	24.01	23.50	-4.9	14,865	-0.03%
2022/01/06	3.5	24.12	0	0.00	24.00	3.5	14,961	0.02%
2022/01/05	2	24.55	0	0.00	24.35	2	15,153	0.01%
2022/01/04	2	24.55	0	0.00	24.55	2	15,404	0.01%
2021/12/30	2.2	25.35	6	25.32	25.30	-3.8	15,883	-0.02%
2021/12/29	4	25.40	0.1	25.25	25.30	3.9	16,057	0.02%
2021/12/28	1.1	25.00	1	25.05	25.05	0.1	16,410	0.00%
2021/12/27	0.3	25.20	6	25.40	25.15	-5.7	16,882	-0.03%
2021/12/24	5	25.45	10	25.66	25.40	-5	17,204	-0.03%
2021/12/23	1	25.35	19	25.71	25.75	-18	17,581	-0.10%
2021/12/22	14.1	25.77	2	25.80	25.70	12.1	17,728	0.07%
2021/12/21	9	25.13	20	25.42	25.70	-11	17,674	-0.06%
2021/12/20	40	25.36	27	25.52	25.50	13	17,575	0.07%
2021/12/17	15	24.99	9	25.02	24.90	6	17,442	0.03%
2021/12/16	3.1	24.20	13	24.17	24.20	-9.9	17,335	-0.06%
2021/12/15	2	24.30	11	24.36	24.50	-9	17,638	-0.05%
2021/12/14	18	24.23	0	0.00	24.05	18	17,799	0.10%
2021/12/13	1.2	24.81	4	24.65	24.80	-2.8	17,831	-0.02%
2021/12/10	15	24.40	1	24.40	24.30	14	17,825	0.08%
2021/12/09	11	24.32	5	24.38	24.45	6	18,198	0.03%
2021/12/08	10.2	24.93	3	25.08	24.60	7.2	18,631	0.04%
2021/12/07	0	0.00	3	24.45	24.60	-3	18,780	-0.02%
2021/12/06	4.2	24.10	3	24.08	24.10	1.2	18,890	0.01%
2021/12/03	12	24.25	4	24.44	23.90	8	19,060	0.04%
2021/12/02	3	23.77	4	23.88	24.00	-1	19,280	-0.01%
2021/11/30	6.8	24.03	3	23.97	23.85	3.8	19,891	0.02%
2021/11/29	1.2	23.43	8	23.80	23.85	-6.8	20,159	-0.03%
2021/11/26	8	24.59	2	24.40	24.30	6	20,939	0.03%
2021/11/25	6	25.14	6	25.20	25.10	0	21,645	0.00%
2021/11/24	15	25.23	22	25.30	25.40	-7	22,205	-0.03%
2021/11/23	23.1	24.42	21	24.29	24.20	2.1	22,685	0.01%
2021/11/22	10	23.66	4	23.56	23.65	6	23,119	0.03%
2021/11/19	17	23.82	12	24.06	23.55	5	23,230	0.02%
2021/11/18	3.2	24.37	4.1	24.36	24.35	-0.9	23,455	0.00%
2021/11/17	8	24.53	3	24.62	24.30	5	23,817	0.02%
2021/11/16	9.3	24.59	21	24.65	24.45	-11.7	24,062	-0.05%
2021/11/15	11	25.33	26.1	25.40	25.25	-15.1	24,229	-0.06%
2021/11/12	23	26.40	16.3	26.35	26.00	6.7	24,884	0.03%
2021/11/11	142.1	27.67	124	26.98	26.75	18.1	25,148	0.07%	大買/大賣/
2021/11/10	11.2	26.04	0	0.00	26.00	11.2	24,732	0.05%
2021/11/09	21.6	26.27	11	26.14	26.30	10.6	24,882	0.04%
2021/11/08	52	26.55	38	26.56	26.85	14	24,932	0.06%
2021/11/05	8	24.98	6	24.99	24.90	2	24,907	0.01%
2021/11/04	81.5	25.06	80	24.90	24.90	1.5	25,405	0.01%
2021/11/03	15	25.05	13	25.16	25.35	2	25,735	0.01%
2021/11/02	2.3	24.68	10	25.05	24.55	-7.7	25,951	-0.03%
2021/11/01	10.9	24.59	13	24.67	24.70	-2.1	26,293	-0.01%
2021/10/29	1	24.65	3	24.60	24.80	-2	26,576	-0.01%
2021/10/28	5	24.95	12	25.06	24.85	-7	26,880	-0.03%
2021/10/27	20.1	24.68	17	24.67	24.80	3.1	27,377	0.01%
2021/10/26	31	25.21	32	24.88	25.10	-1	28,389	0.00%
2021/10/25	0	0.00	6	25.01	24.95	-6	28,888	-0.02%
2021/10/22	25	25.18	2	26.25	24.30	23	29,541	0.08%
2021/10/21	15	26.53	76	26.41	26.60	-61	29,637	-0.21%
2021/10/20	10	26.26	6	25.80	25.65	4	29,868	0.01%
2021/10/19	0	0.00	9	26.12	25.90	-9	30,540	-0.03%
2021/10/18	3	26.30	49	25.81	26.00	-46	31,591	-0.15%
2021/10/15	10	26.50	0	0.00	26.45	10	33,490	0.03%
2021/10/14	0	0.00	8	26.19	26.10	-8	35,622	-0.02%
2021/10/13	13	25.83	12.3	26.21	25.45	0.7	36,315	0.00%
2021/10/12	2	25.63	0	0.00	25.75	2	36,411	0.01%
2021/10/08	7	27.38	24	26.79	26.75	-17	36,401	-0.05%
2021/10/07	16	27.50	34	27.32	27.50	-18	36,539	-0.05%
2021/10/06	8	27.59	10	27.70	27.15	-2	36,742	-0.01%
2021/10/05	12	26.95	23	26.70	27.80	-11	37,206	-0.03%
2021/10/04	8	26.81	10	26.90	26.30	-2	37,152	-0.01%
2021/10/01	23	29.44	3	29.53	28.70	20	37,148	0.05%
2021/09/30	23	29.94	30	30.16	30.50	-7	37,341	-0.02%
2021/09/29	11	29.25	1	29.25	29.15	10	37,673	0.03%
2021/09/28	4.1	28.94	0	0.00	28.80	4.1	40,602	0.01%
2021/09/27	6	29.20	0	0.00	29.50	6	45,209	0.01%
2021/09/24	5	29.50	10	29.30	29.30	-5	50,723	-0.01%
2021/09/23	9	28.28	6	28.32	28.40	3	51,548	0.01%
2021/09/22	13.7	27.95	10	27.80	27.80	3.7	53,359	0.01%
2021/09/17	22	30.05	1	30.10	29.85	21	55,127	0.04%
2021/09/16	4	30.30	4	30.50	30.45	0	56,569	0.00%
2021/09/15	0	0.00	11.2	30.74	30.90	-11.2	58,020	-0.02%
2021/09/14	31.5	30.81	10	30.83	30.60	21.5	60,030	0.04%
2021/09/13	1	31.90	5	31.74	31.95	-4	61,275	-0.01%
2021/09/10	68	31.01	13	31.23	30.85	55	61,201	0.09%
2021/09/09	24	29.97	3	31.00	31.00	21	61,181	0.03%
2021/09/08	6	30.31	4	29.80	29.75	2	61,596	0.00%
2021/09/07	4	30.50	7	30.18	30.30	-3	62,033	0.00%
2021/09/06	5	31.54	4	31.36	31.20	1	62,210	0.00%
2021/09/03	15.1	31.59	35.5	31.54	31.30	-20.4	62,354	-0.03%
2021/09/02	4	31.85	11	31.58	31.25	-7	62,488	-0.01%
2021/09/01	57.2	33.49	28	32.93	32.50	29.2	62,508	0.05%
2021/08/31	24	32.92	10	32.86	32.70	14	62,339	0.02%
2021/08/30	58.8	33.00	64	32.81	32.35	-5.2	62,160	-0.01%
2021/08/27	36	32.19	8	32.13	32.35	28	62,004	0.05%
2021/08/26	18	32.53	19	32.62	33.55	-1	61,746	0.00%
2021/08/25	14	30.72	4	30.43	30.50	10	62,734	0.02%
2021/08/24	4	30.71	11	30.51	30.75	-7	63,697	-0.01%
2021/08/23	10	31.00	9.2	30.68	30.40	0.8	66,660	0.00%
2021/08/20	7	29.44	14	29.89	29.75	-7	67,728	-0.01%
2021/08/19	15	30.10	21	30.20	29.30	-6	68,138	-0.01%
2021/08/18	25	29.74	35.3	29.75	31.55	-10.3	68,357	-0.02%
2021/08/17	33	30.65	59.1	30.03	29.60	-26.1	68,171	-0.04%
2021/08/16	37	32.61	17.9	32.61	32.20	19.1	68,123	0.03%
2021/08/13	18	33.79	7	33.39	33.25	11	68,637	0.02%
2021/08/12	7	33.26	6	34.18	34.65	1	69,245	0.00%
2021/08/11	36	34.60	36	34.38	33.05	0	70,628	0.00%
2021/08/10	16	34.00	7	34.56	33.85	9	70,863	0.01%
2021/08/09	23	34.24	20	34.51	33.80	3	71,352	0.00%
2021/08/06	55	33.82	55	33.48	33.35	0	72,107	0.00%
2021/08/05	39	33.32	81	33.79	33.20	-42	73,352	-0.06%
2021/08/04	35	35.77	36	35.24	34.80	-1	74,615	0.00%
2021/08/03	84	35.99	10	35.98	36.15	74	78,196	0.09%
2021/08/02	16	35.92	12	36.15	36.45	4	79,599	0.01%
2021/07/30	35.1	36.54	39	36.75	35.05	-3.9	80,212	0.00%
2021/07/29	15	35.04	23	35.27	35.75	-8	81,024	-0.01%
2021/07/28	34	33.60	33.3	33.75	33.40	0.7	83,271	0.00%
2021/07/27	26	33.83	4	34.03	33.20	22	84,456	0.03%
2021/07/26	19	35.77	40	35.67	35.40	-21	85,770	-0.02%
2021/07/23	67	35.61	127	35.09	35.35	-60	87,716	-0.07%	大賣/
2021/07/22	157.5	35.87	106	35.43	34.65	51.5	87,398	0.06%	大買/大賣/
2021/07/21	116.2	38.67	142.1	39.37	36.80	-25.9	86,817	-0.03%	大買/大賣/
2021/07/20	116	39.24	215	39.46	38.55	-99	85,356	-0.12%	大買/大賣/
2021/07/19	97	39.55	39.3	39.61	40.70	57.7	83,561	0.07%
2021/07/16	34	36.66	51.5	36.88	37.25	-17.5	84,223	-0.02%
2021/07/15	29.5	35.53	11	36.09	36.80	18.5	84,820	0.02%
2021/07/14	55.5	33.25	25	33.00	33.70	30.5	86,097	0.04%
2021/07/13	28	37.20	63	36.18	35.35	-35	87,028	-0.04%
2021/07/12	112.5	39.01	27.3	38.71	38.50	85.2	88,113	0.10%	大買/
2021/07/09	21.5	36.28	21	36.70	36.45	0.5	88,341	0.00%
2021/07/08	27	35.65	14	35.75	36.45	13	89,611	0.01%
2021/07/07	58.1	34.28	33	34.25	34.20	25.1	90,100	0.03%
2021/07/06	88.3	35.87	222	35.29	35.45	-133.7	90,592	-0.15%	大賣/鉅額交易
2021/07/05	174.4	39.01	205	39.11	38.05	-30.6	90,514	-0.03%	大買/大賣/
2021/07/02	376.7	37.59	247.2	37.34	37.55	129.5	88,370	0.15%	大買/大賣/鉅額交易
2021/07/01	356.9	35.51	329.1	35.30	36.55	27.8	84,005	0.03%	大買/大賣/
2021/06/30	83	33.11	129	33.25	33.25	-46	78,935	-0.06%	大賣/
2021/06/29	150.2	30.23	47	30.21	30.25	103.2	78,221	0.13%	大買/鉅額交易
2021/06/28	23	26.45	67.6	26.99	27.50	-44.6	76,282	-0.06%
2021/06/25	247	25.59	268	25.29	25.00	-21	74,177	-0.03%	大買/大賣/
2021/06/24	62	25.04	71.8	24.91	24.70	-9.8	72,552	-0.01%
2021/06/23	431	24.68	261	24.44	23.75	170	70,919	0.24%	大買/大賣/鉅額交易
2021/06/22	39	24.02	69.1	24.00	24.30	-30.1	68,843	-0.04%
2021/06/21	29	22.28	95	22.62	22.10	-66	67,145	-0.10%
2021/06/18	26	23.44	14	23.23	23.10	12	66,742	0.02%
2021/06/17	121	23.96	101	23.81	23.20	20	66,405	0.03%	大買/大賣/
2021/06/16	81	23.67	150	23.70	23.10	-69	65,775	-0.10%	大賣/
2021/06/15	30.1	23.27	89	23.58	23.80	-59	65,127	-0.09%
2021/06/11	141	23.15	234	23.17	22.90	-93	64,654	-0.14%	大買/大賣/
2021/06/10	61	23.09	84	22.84	23.25	-23	64,216	-0.04%
2021/06/09	145	23.03	128.1	23.05	22.90	16.9	63,706	0.03%	大買/大賣/
2021/06/08	63	23.75	26.2	23.96	23.80	36.8	63,618	0.06%
2021/06/07	204.1	22.94	341.1	23.08	23.00	-137	62,950	-0.22%	大買/大賣/鉅額交易
2021/06/04	101.1	24.57	160	24.42	23.50	-58.9	62,282	-0.09%	大買/大賣/
2021/06/03	93	24.55	63.1	24.56	24.45	29.9	61,710	0.05%
2021/06/02	475	24.50	196.1	24.25	24.50	278.9	60,894	0.46%	大買/大賣/鉅額交易
2021/06/01	155	23.86	131	23.28	23.85	24	59,204	0.04%	大買/大賣/
2021/05/31	209.4	24.21	136	23.68	23.45	73.4	58,251	0.13%	大買/大賣/
2021/05/28	190	21.94	219	22.03	22.70	-29	55,125	-0.05%	大買/大賣/
2021/05/27	122	21.38	107	21.17	20.65	15	53,665	0.03%	大買/大賣/
2021/05/26	189	20.27	119	20.39	20.85	70	52,913	0.13%	大買/大賣/
2021/05/25	75	20.49	102	20.44	20.45	-27	52,288	-0.05%	大賣/
2021/05/24	26	20.34	30	20.48	20.15	-4	51,785	-0.01%
2021/05/21	33	20.22	24	20.13	20.40	9	51,592	0.02%
2021/05/20	91	20.51	78	20.26	20.15	13	50,742	0.03%
2021/05/19	131	21.17	123	21.14	21.30	8	49,862	0.02%	大買/大賣/
2021/05/18	55	19.70	39	19.86	20.00	16	48,134	0.03%
2021/05/17	40	18.71	26	18.98	18.20	14	47,212	0.03%
2021/05/14	96	21.22	255	20.84	20.20	-159	46,130	-0.34%	大賣/鉅額交易
2021/05/13	124	22.84	105	22.62	22.40	19	44,853	0.04%	大買/大賣/
2021/05/12	339	26.68	284	25.15	24.85	55	43,204	0.13%	大買/大賣/
2021/05/11	271	27.21	352.5	27.16	27.60	-81.5	41,440	-0.20%	大買/大賣/
2021/05/10	77	23.88	110	24.17	25.30	-33	37,415	-0.09%	大賣/
2021/05/07	142	22.24	116	22.54	23.00	26	35,579	0.07%	大買/大賣/
2021/05/06	230	22.71	307	22.88	22.95	-77	34,355	-0.22%	大買/大賣/
2021/05/05	334.5	22.31	221.1	22.33	21.95	113.5	32,449	0.35%	大買/大賣/鉅額交易
2021/05/04	103	23.55	59	22.17	21.50	44	29,559	0.15%	大買/
2021/05/03	265	23.69	192.1	23.48	23.85	72.9	27,541	0.26%	大買/大賣/
2021/04/29	212	21.29	194	21.51	21.70	18	25,745	0.07%	大買/大賣/
2021/04/28	15	19.92	22	19.92	19.75	-7	23,293	-0.03%
2021/04/27	32	20.24	10	20.23	20.25	22	22,893	0.10%
2021/04/26	6	20.43	36	20.38	20.60	-30	22,344	-0.13%
2021/04/23	39	19.74	27	19.38	19.55	12	21,722	0.06%
2021/04/22	86	21.11	69	20.83	20.05	17	21,303	0.08%
2021/04/21	60	20.15	42	19.91	19.90	18	19,815	0.09%
2021/04/20	133	19.68	175	19.70	19.85	-42	18,936	-0.22%	大買/大賣/
2021/04/19	288.1	19.54	196.4	20.07	20.20	91.7	17,592	0.52%	大買/大賣/
2021/04/16	80	17.91	65	18.11	18.40	15	16,366	0.09%
2021/04/15	22	17.16	51	17.05	17.20	-29	15,111	-0.19%
2021/04/14	120	16.90	85.4	16.89	16.95	34.6	14,494	0.24%	大買/
2021/04/13	24	16.66	5	16.61	16.35	19	13,236	0.14%
2021/04/12	37	15.95	39	16.12	16.65	-2	13,078	-0.02%
2021/04/09	34	15.26	19.1	15.03	15.15	15	12,276	0.12%
2021/04/08	123	15.08	130.4	15.14	15.15	-7.4	11,717	-0.06%	大買/大賣/
2021/04/07	4	14.26	2	14.43	14.30	2	11,170	0.02%
2021/04/06	2	14.05	36	14.25	14.40	-34	11,169	-0.30%
2021/04/01	21.1	13.58	6	13.63	13.65	15.1	10,938	0.14%
2021/03/31	0	0.00	50	13.35	13.35	-50	10,675	-0.47%
2021/03/30	0	0.00	100	13.23	13.25	-100	10,728	-0.93%
2021/03/26	0	0.00	150	13.15	13.15	-150	11,896	-1.26%	大賣/鉅額交易
2021/03/25	9	13.36	8	13.20	13.10	1	13,016	0.01%
2021/03/24	50	13.20	1	13.20	13.20	49	13,110	0.37%
2021/03/23	0	0.00	1	13.35	13.30	-1	13,418	-0.01%
2021/03/22	1	13.45	1	13.50	13.55	0	13,857	0.00%
2021/03/19	1	13.25	0	0.00	13.35	1	15,180	0.01%
2021/03/18	100	13.28	0	0.00	13.25	100	15,350	0.65%
2021/03/17	2	13.30	0	0.00	13.25	2	15,783	0.01%
2021/03/16	1	13.35	0	0.00	13.40	1	16,480	0.01%
2021/03/15	3	13.68	0	0.00	13.60	3	16,525	0.02%
2021/03/12	0	0.00	14	13.72	13.60	-14	16,507	-0.08%
2021/03/11	1	13.40	0	0.00	13.45	1	16,296	0.01%
2021/03/10	0	0.00	5	13.30	13.40	-5	16,374	-0.03%
2021/03/09	0	0.00	2	13.65	13.40	-2	16,511	-0.01%
2021/03/05	3	13.05	0	0.00	13.00	3	16,642	0.02%
2021/03/04	156	13.50	108	13.51	13.40	48	17,215	0.28%	大買/大賣/
2021/03/03	102	13.35	113	13.25	13.45	-11	17,626	-0.06%	大買/大賣/
2021/03/02	100	13.00	119	13.30	13.00	-19	17,454	-0.11%	大賣/
2021/02/26	122	13.03	0	0.00	13.15	122	17,763	0.69%	大買/鉅額交易
2021/02/25	0	0.00	1	13.10	13.20	-1	18,144	-0.01%
2021/02/24	7	12.95	4	13.00	12.90	3	19,110	0.02%
2021/02/23	1	13.20	31	13.34	13.30	-30	19,086	-0.16%
2021/02/22	1	12.75	15	12.70	12.95	-14	18,969	-0.07%
2021/02/19	5	12.50	0	0.00	12.60	5	18,884	0.03%
2021/02/18	1	12.55	1	12.50	12.60	0	18,979	0.00%
2021/02/17	0	0.00	5	12.04	12.05	-5	18,893	-0.03%
2021/02/05	0	0.00	2	11.60	11.55	-2	18,769	-0.01%
2021/01/29	0	0.00	2	11.55	11.35	-2	18,763	-0.01%
2021/01/28	5.7	11.60	0	0.00	11.70	5.7	18,735	0.03%
2021/01/25	1	11.70	4	12.08	12.05	-3	18,732	-0.02%
2021/01/22	20	11.94	12	11.89	12.00	8	18,675	0.04%
2021/01/21	5	11.56	0	0.00	11.45	5	18,457	0.03%
2021/01/20	1	11.50	2	11.70	11.50	-1	18,482	-0.01%
2021/01/18	0	0.00	2	12.18	12.05	-2	18,683	-0.01%
2021/01/15	0	0.00	12.6	12.36	12.20	-12.6	18,587	-0.07%
2021/01/14	2	12.80	4	12.85	12.80	-2	18,437	-0.01%
2021/01/13	21	12.50	0	0.00	12.75	21	18,351	0.11%
2021/01/12	15	12.91	15	12.72	12.50	0	18,285	0.00%
2021/01/11	9	13.23	4	13.24	13.25	5	18,088	0.03%
2021/01/08	10	13.50	3	13.45	13.55	7	18,065	0.04%
2021/01/07	7	13.36	52	13.36	13.70	-45	18,111	-0.25%
2021/01/06	5	13.35	2	13.60	13.25	3	18,200	0.02%
2021/01/05	90	14.24	43	14.25	14.00	47	17,855	0.26%
2021/01/04	33	13.56	25.7	13.74	13.85	7.3	17,010	0.04%
2020/12/31	9	13.48	3	13.60	13.60	6	16,754	0.04%
2020/12/30	17	13.54	7	13.64	13.50	10	16,539	0.06%
2020/12/29	2	13.25	4	13.48	13.25	-2	16,052	-0.01%
2020/12/28	12	13.00	46	13.16	12.95	-34	15,631	-0.22%
2020/12/25	1	13.45	0.2	13.25	13.35	0.8	15,261	0.01%
2020/12/24	3	13.38	11	13.35	13.35	-8	15,133	-0.05%
2020/12/23	0	0.00	5	13.13	13.35	-5	14,991	-0.03%
2020/12/22	71	14.25	49	14.05	13.30	22	14,735	0.15%
2020/12/21	53	14.10	62	14.06	14.15	-9	13,800	-0.07%
2020/12/18	27	13.28	10	13.29	13.30	17	12,715	0.13%
2020/12/17	1	13.60	21	13.13	13.10	-20	12,521	-0.16%
2020/12/16	25	13.31	4	13.50	13.30	21	12,200	0.17%
2020/12/15	20	13.38	26.2	13.39	13.45	-6.2	11,757	-0.05%
2020/12/14	4	12.59	1	12.70	12.65	3	10,423	0.03%
2020/12/11	19	12.50	27	12.58	12.50	-8	10,259	-0.08%
2020/12/10	24	12.55	41.3	12.60	12.35	-17.3	9,824	-0.18%
2020/12/09	1	11.95	7	11.95	11.90	-6	9,125	-0.07%
2020/12/08	0	0.00	5	11.85	11.85	-5	9,192	-0.05%
2020/12/07	4	11.78	0	0.00	11.85	4	9,261	0.04%
2020/12/04	0	0.00	161	11.80	11.95	-161	9,485	-1.70%	大賣/鉅額交易
2020/12/03	5	11.85	0.2	12.00	11.75	4.8	9,472	0.05%
2020/12/02	6	11.93	0	0.00	11.75	6	9,566	0.06%
2020/12/01	18	11.99	12	11.90	12.00	6	9,580	0.06%
2020/11/30	20	12.32	19.4	12.21	12.25	0.6	9,583	0.01%
2020/11/27	12	11.82	6	11.73	11.80	6	9,111	0.07%
2020/11/26	0	0.00	2	11.25	11.25	-2	8,551	-0.02%
2020/11/25	22	11.25	5	11.34	11.30	17	8,472	0.20%
2020/11/24	17	11.31	7.2	11.09	11.10	9.8	8,124	0.12%
2020/11/23	71	11.43	17.3	11.38	11.60	53.7	7,688	0.70%
2020/11/20	0	0.00	2	10.60	10.65	-2	6,650	-0.03%
2020/11/19	8	10.89	6	11.00	10.60	2	6,558	0.03%
2020/11/18	1	10.55	0	0.00	10.55	1	6,401	0.02%
2020/11/17	4	10.55	5	10.55	10.50	-1	6,708	-0.01%
2020/11/11	1	10.70	7	10.72	10.75	-6	6,642	-0.09%
2020/11/10	0	0.00	7	10.45	10.40	-7	6,546	-0.11%
2020/11/09	0	0.00	4	10.35	10.35	-4	6,499	-0.06%
2020/11/06	2	10.20	0	0.00	10.20	2	6,476	0.03%
2020/11/04	0	0.00	2	10.35	10.20	-2	6,430	-0.03%
2020/11/03	1	10.15	0	0.00	10.15	1	6,360	0.02%
2020/11/02	1	10.00	24	10.05	9.98	-23	6,350	-0.36%
2020/10/30	7	10.23	5	10.15	10.15	2	6,328	0.03%
2020/10/29	25	10.40	2	10.38	10.40	23	6,284	0.37%
2020/10/28	9	10.74	4	10.94	10.55	5	6,238	0.08%
2020/10/27	111	10.89	6	10.81	10.85	105	6,132	1.71%	大買/鉅額交易
2020/10/22	2	10.23	25	10.28	10.20	-23	5,704	-0.40%
2020/10/21	1	10.30	0	0.00	10.50	1	5,685	0.02%
2020/10/20	3	10.40	5	10.40	10.30	-2	5,677	-0.04%
2020/10/19	2	10.43	0	0.00	10.60	2	5,645	0.04%
2020/10/16	4	10.63	1	10.50	10.55	3	5,602	0.05%
2020/10/15	33	11.07	13	11.04	11.00	20	5,503	0.36%
2020/10/14	8	10.71	26	10.52	10.75	-18	5,112	-0.35%
2020/10/13	2	9.85	0	0.00	9.81	2	4,734	0.04%
2020/10/12	16	10.10	0	0.00	10.00	16	4,739	0.34%
2020/10/06	0	0.00	2	9.95	9.98	-2	4,709	-0.04%
2020/10/05	5	9.71	0	0.00	9.72	5	4,682	0.11%
2020/09/28	0	0.00	7	9.39	9.60	-7	4,628	-0.15%
2020/09/25	7	9.34	3	9.32	9.28	4	4,623	0.09%
2020/09/24	5	9.58	7	9.95	9.50	-2	4,582	-0.04%
2020/09/23	11	10.05	0	0.00	10.10	11	4,509	0.24%
2020/09/22	2	10.05	2	10.00	9.99	0	4,446	0.00%
2020/09/21	2	10.33	0	0.00	10.30	2	4,371	0.05%
2020/09/16	5	10.40	0	0.00	10.40	5	4,208	0.12%
2020/09/15	1	10.45	0	0.00	10.55	1	4,149	0.02%
2020/09/14	1	10.55	5	10.55	10.50	-4	4,106	-0.10%
2020/09/11	1	10.55	1	11.10	10.55	0	4,046	0.00%
2020/09/10	5	10.70	1.2	10.97	10.80	3.8	3,856	0.10%
2020/09/09	4	10.94	8	10.79	11.00	-4	3,700	-0.11%
2020/09/08	2	10.50	2	10.35	10.30	0	3,375	0.00%
2020/09/07	6	10.87	4	10.96	10.80	2	3,241	0.06%
2020/09/04	3	10.55	3	10.60	10.60	0	2,971	0.00%
2020/09/03	1	10.50	3	10.27	10.75	-2	2,767	-0.07%
2020/09/02	9	10.04	11	10.13	10.10	-2	2,465	-0.08%
2020/09/01	0	0.00	9	9.80	9.81	-9	2,395	-0.38%
2020/08/28	1	9.37	0	0.00	9.38	1	2,239	0.04%
2020/08/25	0	0.00	1	9.42	9.44	-1	2,101	-0.05%
2020/08/24	2	9.63	0	0.00	9.41	2	2,060	0.10%
2020/08/20	9	9.03	2	9.05	9.10	7	1,643	0.43%
2020/08/17	0	0.00	6	8.70	8.71	-6	1,405	-0.43%
2020/08/07	0	0.00	2	8.53	8.47	-2	1,402	-0.14%
2020/08/06	0	0.00	3	8.52	8.53	-3	1,401	-0.21%
2020/08/05	5	8.54	0	0.00	8.57	5	1,411	0.35%
2020/07/23	0	0.00	2.1	8.74	8.79	-2.1	1,394	-0.15%
2020/07/10	1	8.58	0	0.00	8.51	1	1,423	0.07%
2020/07/09	0	0.00	1	8.73	8.68	-1	1,436	-0.07%
2020/07/08	0	0.00	2	8.65	8.66	-2	1,461	-0.14%
2020/07/03	0	0.00	36	8.62	8.62	-36	1,596	-2.26%
2020/06/12	0	0.00	3	8.57	8.55	-3	1,721	-0.17%
2020/06/10	6	8.98	0	0.00	9.00	6	1,782	0.34%
2020/06/09	30	8.90	1	8.98	8.96	29	1,825	1.59%
2020/06/08	15	9.06	0	0.00	8.98	15	1,825	0.82%
2020/05/29	1	8.32	2	8.46	8.32	-1	1,725	-0.06%
2020/05/28	0	0.00	1	8.60	8.62	-1	1,704	-0.06%
2020/05/20	0	0.00	4	8.43	8.40	-4	1,611	-0.25%
2020/05/19	0	0.00	1	8.42	8.39	-1	1,603	-0.06%
2020/05/18	0	0.00	5	8.35	8.38	-5	1,598	-0.31%
2020/05/15	1	8.36	14	8.36	8.33	-13	1,592	-0.82%
2020/05/14	2	8.44	0	0.00	8.33	2	1,577	0.13%
2020/05/13	1	8.52	3	8.54	8.54	-2	1,568	-0.13%
2020/05/07	1	8.64	0	0.00	8.59	1	1,537	0.07%
2020/04/30	0	0.00	5	8.96	8.93	-5	1,499	-0.33%
2020/04/29	8	8.89	0	0.00	8.91	8	1,501	0.53%
2020/04/20	1	8.85	1	8.84	8.82	0	1,470	0.00%
2020/04/14	1	8.55	0	0.00	8.57	1	1,370	0.07%
2020/03/31	0	0.00	0.2	7.77	7.77	-0.2	1,157	-0.02%
2020/03/19	0	0.00	1	7.94	7.65	-1	1,133	-0.09%
2020/03/16	0	0.00	41	8.52	8.35	-41	978	-4.19%
2020/02/03	2	9.05	0	0.00	9.05	2	866	0.23%
2019/12/23	0.3	9.14	0	0.00	9.16	0.3	854	0.04%
2019/12/17	0	0.00	0.2	9.24	9.26	-0.2	810	-0.03%
2019/12/04	0.7	9.23	0	0.00	9.28	0.7	806	0.09%
2019/11/27	0	0.00	7	9.40	9.39	-7	820	-0.85%
2019/11/19	0	0.00	10	9.12	9.14	-10	797	-1.25%
2019/11/15	0	0.00	3	9.10	9.10	-3	801	-0.37%
2019/11/08	0	0.00	0.4	9.21	9.22	-0.4	798	-0.05%
2019/10/31	0	0.00	2	9.10	9.11	-2	780	-0.26%
2019/10/29	0	0.00	1	9.08	9.07	-1	789	-0.13%
2019/10/24	10	9.08	0	0.00	9.13	10	789	1.27%
2019/10/18	1.2	9.08	0	9.15	9.12	1.2	795	0.15%
2019/10/16	0	0.00	0.1	9.22	9.24	-0.1	743	-0.01%
2019/10/09	1	9.11	0	0.00	9.14	1	731	0.14%
2019/09/17	1	9.17	0	0.00	9.16	1	688	0.15%
2019/09/12	0	0.00	1	9.19	9.22	-1	688	-0.15%
2019/09/10	1	9.25	0	0.00	9.21	1	700	0.14%
2019/08/29	0	0.00	3	9.01	9.02	-3	705	-0.43%
2019/08/27	2	8.99	0	0.00	8.96	2	699	0.29%
2019/08/23	10	9.13	4	9.13	9.09	6	686	0.87%
2019/08/15	0	0.00	1	9.02	9.02	-1	731	-0.14%
2019/08/14	2	9.04	0	0.00	9.08	2	739	0.27%
2019/08/07	3	9.10	0	0.00	9.00	3	769	0.39%
2019/08/06	0	0.00	10	8.84	8.92	-10	769	-1.30%
2019/08/05	2	8.94	15	8.85	8.93	-13	768	-1.69%
2019/08/02	5	9.02	0	0.00	9.00	5	780	0.64%
2019/08/01	1	9.02	0	0.00	9.06	1	865	0.12%
2019/07/31	11	9.07	0	0.00	9.06	11	862	1.28%
2019/07/29	10	9.15	0	0.00	9.12	10	856	1.17%
2019/07/24	0	0.00	3	9.15	9.08	-3	861	-0.35%
2019/07/23	0	0.00	2	9.17	9.18	-2	850	-0.24%
2019/07/17	0	0.00	1	9.19	9.18	-1	868	-0.12%
2019/07/16	0	0.00	2	9.19	9.16	-2	863	-0.23%
2019/07/08	0	0.00	5	9.16	9.13	-5	911	-0.55%
2019/07/02	0	0.00	5	9.22	9.23	-5	967	-0.52%
2019/07/01	10	9.22	0	0.00	9.20	10	981	1.02%
2019/06/24	1	9.13	0	0.00	9.13	1	1,012	0.10%
2019/06/21	15	9.24	0	0.00	9.20	15	1,004	1.49%
2019/06/13	2	9.10	0	0.00	9.20	2	1,022	0.20%
2019/06/12	10	9.14	0	0.00	9.17	10	1,034	0.97%
2019/06/10	1	9.16	3	9.13	9.16	-2	1,047	-0.19%
2019/06/05	0	0.00	2	9.30	9.26	-2	1,079	-0.19%
2019/06/04	0	0.00	2	9.24	9.26	-2	1,087	-0.18%
2019/06/03	0	0.00	0.1	9.18	9.21	-0.1	1,093	-0.01%
2019/05/31	0	0.00	4	9.25	9.25	-4	1,096	-0.36%
2019/05/30	0	0.00	7	9.21	9.24	-7	1,100	-0.64%
2019/05/29	2	9.18	0	0.00	9.17	2	1,104	0.18%
2019/05/23	9	9.27	0	0.00	9.28	9	1,142	0.79%
2019/05/20	10	9.20	2	9.28	9.15	8	1,127	0.71%
2019/05/16	1	9.19	2	9.21	9.25	-1	1,114	-0.09%
2019/05/15	0	0.00	2	9.37	9.29	-2	1,100	-0.18%
2019/05/14	0	0.00	3	9.33	9.36	-3	1,106	-0.27%
2019/05/13	0	0.00	10	9.32	9.33	-10	1,093	-0.91%
2019/04/30	3	9.34	0	0.00	9.42	3	1,052	0.28%
2019/04/25	2	9.37	0	0.00	9.35	2	1,050	0.19%
2019/04/16	2	9.54	0	0.00	9.51	2	1,079	0.19%
2019/04/12	1	9.62	0	0.00	9.58	1	1,074	0.09%
2019/04/10	4	9.69	0	0.00	9.81	4	1,053	0.38%
2019/04/09	1	9.80	0	0.00	9.81	1	1,060	0.09%
2019/04/08	1	9.79	0	0.00	9.81	1	1,078	0.09%
2019/04/03	1	9.83	1	9.82	9.84	0	1,088	0.00%
2019/04/02	1	9.86	0	0.00	9.84	1	1,116	0.09%
2019/04/01	2	9.91	0	0.00	9.91	2	1,126	0.18%
2019/03/12	0	0.00	2	10.10	10.30	-2	1,870	-0.11%
2019/03/08	0	0.00	2	10.10	10.10	-2	1,910	-0.10%
2019/02/25	2	10.25	0	0.00	10.20	2	2,408	0.08%
2019/02/19	1	9.93	0	0.00	9.93	1	2,325	0.04%
2019/02/18	2	9.93	0	0.00	9.91	2	2,348	0.09%
2019/01/29	1.8	10.00	0	0.00	10.00	1.8	2,353	0.08%
2019/01/21	1	9.86	0	0.00	9.87	1	2,291	0.04%
2019/01/17	1	9.88	0	0.00	9.86	1	2,321	0.04%
2019/01/07	0	0.00	1	10.05	10.00	-1	2,386	-0.04%
2018/12/22	0	0.00	10	10.35	10.25	-10	2,481	-0.40%
2018/12/21	10	10.15	0	0.00	10.05	10	2,496	0.40%
2018/12/14	20	10.50	0	0.00	10.45	20	2,417	0.83%
2018/12/11	0	0.00	2	10.60	10.45	-2	2,366	-0.08%
2018/12/07	1	10.80	2	10.70	10.70	-1	2,308	-0.04%
2018/12/06	4	10.86	12	10.85	10.65	-8	2,253	-0.35%
2018/12/05	2	11.10	24	11.16	10.85	-22	2,158	-1.02%
2018/11/29	2	10.55	0	0.00	10.45	2	1,716	0.12%
2018/11/28	5.1	10.50	0	0.00	10.55	5.1	1,667	0.31%
2018/11/27	0	0.00	2	10.43	10.45	-2	1,565	-0.13%
2018/11/26	0	0.00	2	10.18	10.45	-2	1,461	-0.14%
2018/11/23	0	0.00	1	9.98	9.95	-1	1,275	-0.08%
2018/11/13	1	9.42	0	0.00	9.45	1	1,293	0.08%
2018/10/15	0	0.00	0.1	9.40	9.35	-0.1	1,268	0.00%
2018/10/11	0	0.00	10	9.36	9.34	-10	1,231	-0.81%
2018/10/05	0	0.00	105	10.05	10.05	-105	1,203	-8.72%	大賣/鉅額交易
2018/10/02	0	0.00	2	10.45	10.45	-2	1,173	-0.17%
2018/10/01	0	0.00	100	10.50	10.55	-100	1,159	-8.63%
2018/09/28	200	10.60	0	0.00	10.50	200	1,135	17.61%	大買/鉅額交易
2018/09/27	0	0.00	2	10.40	10.40	-2	1,081	-0.18%
2018/09/07	0	0.00	1	10.05	10.10	-1	1,095	-0.09%
2018/09/06	1	10.10	1	10.05	10.10	0	1,099	0.00%
2018/09/05	0	0.00	5	10.10	10.10	-5	1,107	-0.45%
2018/09/03	0	0.00	1	10.15	10.15	-1	1,114	-0.09%
2018/08/23	2	10.15	8	10.13	10.15	-6	1,168	-0.51%
2018/08/22	0	0.00	5	10.45	10.50	-5	1,171	-0.43%
2018/08/21	3	10.43	0	0.00	10.40	3	1,138	0.26%
2018/08/14	2	10.55	0	0.00	10.55	2	1,181	0.17%
2018/08/08	2	10.70	0	0.00	10.70	2	1,248	0.16%
2018/08/02	0.6	10.45	0	0.00	10.45	0.6	1,234	0.04%
2018/07/30	10	10.80	10	10.75	10.75	0	1,297	0.00%
2018/07/27	0	0.00	3	10.72	10.75	-3	1,288	-0.23%
2018/07/26	0	0.00	1	10.75	10.75	-1	1,285	-0.08%
2018/07/24	0	0.00	1	10.55	10.55	-1	1,282	-0.08%
2018/07/19	1	10.50	0	0.00	10.55	1	1,314	0.08%
2018/07/17	0	0.00	2	10.75	10.75	-2	1,367	-0.15%
2018/07/16	0.2	10.40	0	0.00	10.50	0.2	1,315	0.01%
2018/07/11	3	10.45	0	0.00	10.45	3	1,351	0.22%
2018/06/22	1	10.50	0	0.00	10.45	1	1,503	0.07%
2018/06/21	2	10.53	0	0.00	10.55	2	1,515	0.13%
2018/06/20	0	0.00	5	10.50	10.55	-5	1,536	-0.33%
2018/06/19	5	10.70	0	0.00	10.55	5	1,538	0.32%
2018/06/12	10.2	10.45	0	0.00	10.45	10.2	1,568	0.65%
2018/05/30	5	10.20	0	0.00	10.20	5	1,691	0.30%
2018/05/16	0	0.00	7	10.15	10.20	-7	1,818	-0.38%
2018/05/11	2	10.35	0	0.00	10.35	2	1,953	0.10%
2018/04/24	1	10.30	0	0.00	10.30	1	2,111	0.05%
2018/04/19	4	10.43	0	0.00	10.45	4	2,193	0.18%
2018/04/17	2	10.45	0	0.00	10.35	2	2,316	0.09%
2018/04/12	2	10.80	0	0.00	10.80	2	2,600	0.08%
2018/04/11	5	10.70	0	0.00	10.85	5	2,773	0.18%
2018/04/02	2	10.85	0	0.00	10.80	2	3,654	0.05%
2018/03/14	2	11.15	0	0.00	11.05	2	3,905	0.05%
2018/03/05	2	10.95	0	0.00	10.95	2	3,876	0.05%
2018/03/01	2	11.80	0	0.00	11.70	2	3,821	0.05%
2018/02/26	6	11.55	2	11.50	11.55	4	3,752	0.11%
2018/02/12	2	11.00	0	0.00	11.00	2	3,810	0.05%
2018/02/07	0	0.00	3	11.00	10.95	-3	3,800	-0.08%
2018/01/26	0	0.00	2	11.70	11.60	-2	3,759	-0.05%
2018/01/23	7	11.74	0	0.00	11.70	7	3,762	0.19%
2018/01/17	2	11.85	0	0.00	11.90	2	3,771	0.05%
2018/01/10	5	12.40	5	12.20	12.15	0	3,660	0.00%
2018/01/08	3	12.15	0	0.00	12.20	3	3,516	0.09%
2018/01/04	11	12.64	11	12.55	12.40	0	3,363	0.00%
2018/01/03	1	12.50	2	12.50	12.55	-1	2,923	-0.03%
2018/01/02	8	12.25	41	12.25	12.25	-33	2,733	-1.21%