燁輝 (2023)-富邦-新店券商分點個股進出

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
▼0.05
漲幅
-0.33%
成交量
1,882張
產業
上市鋼鐵類股
787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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	3	15.05	15.15	-3	2,122	-0.14%
2024/12/13	0	0.00	2	15.15	15.25	-2	2,097	-0.10%
2024/12/12	0	0.00	9.1	15.16	15.25	-9.1	2,070	-0.44%
2024/12/10	0	0.00	20	15.30	15.25	-20	2,064	-0.97%
2024/12/09	0	0.00	1	15.20	15.20	-1	2,077	-0.05%
2024/12/06	20	15.10	0	0.00	15.20	20	2,105	0.95%
2024/12/04	1	14.95	0	0.00	15.10	1	2,124	0.05%
2024/12/03	0	0.00	0.1	15.00	14.95	-0.1	2,158	0.00%
2024/12/02	0	0.00	4.3	15.15	15.25	-4.3	2,089	-0.20%
2024/11/26	0	0.00	5	15.35	15.35	-5	2,065	-0.24%
2024/11/25	4	15.50	2.1	15.45	15.50	1.9	2,066	0.09%
2024/11/22	0	0.00	0.1	15.25	15.30	-0.1	2,063	0.00%
2024/11/21	0	0.00	1	15.30	15.30	-1	2,052	-0.05%
2024/11/18	0.5	15.20	0	0.00	15.30	0.5	2,072	0.02%
2024/11/13	10	15.15	0	0.00	15.25	10	2,052	0.49%
2024/11/12	60	15.13	0	15.20	15.25	60	2,065	2.90%
2024/11/11	20	15.20	0	0.00	15.30	20	2,058	0.97%
2024/11/08	0	0.00	0	15.25	15.30	0	2,057	0.00%
2024/11/07	3	15.30	3	15.70	15.30	0	2,086	0.00%
2024/11/06	0.5	15.10	0	0.00	15.30	0.5	2,065	0.02%
2024/11/04	0	0.00	3	15.20	15.20	-3	2,131	-0.14%
2024/11/01	0.5	15.30	0	0.00	15.40	0.5	2,242	0.02%
2024/10/30	0.5	15.10	0	0.00	15.15	0.5	2,235	0.02%
2024/10/29	0	15.05	0	0.00	15.10	0	2,243	0.00%
2024/10/28	0	0.00	1	15.10	15.20	-1	2,208	-0.05%
2024/10/24	1.4	14.91	0	0.00	15.10	1.4	2,211	0.06%
2024/10/23	0.5	15.15	2	15.05	15.05	-1.5	2,204	-0.07%
2024/10/22	1	15.20	0	0.00	15.15	1	2,210	0.05%
2024/10/21	0	0.00	0	15.33	15.20	0	2,227	0.00%
2024/10/14	0	0.00	1	15.10	15.10	-1	2,138	-0.05%
2024/10/09	7	15.39	5	15.35	15.30	2	2,140	0.09%
2024/10/08	5	16.00	2	16.05	15.90	3	2,105	0.14%
2024/10/07	8	16.46	10.1	16.48	16.45	-2.1	2,066	-0.10%
2024/10/04	0	0.00	5.2	16.46	16.45	-5.2	2,006	-0.26%
2024/10/01	0	0.00	17	15.98	16.05	-17	1,898	-0.90%
2024/09/30	11	16.11	29	16.36	15.85	-18	1,900	-0.95%
2024/09/27	34	16.10	8	15.96	16.10	26	1,755	1.48%
2024/09/26	0	0.00	1	15.30	15.10	-1	1,528	-0.07%
2024/09/25	0	0.00	2	15.25	15.25	-2	1,530	-0.13%
2024/09/20	0	0.00	10	15.25	15.30	-10	1,565	-0.64%
2024/09/19	1	15.20	1	15.20	15.20	0	1,565	0.00%
2024/09/16	0	0.00	2.1	15.25	15.30	-2.1	1,744	-0.12%
2024/09/13	0	0.00	2	15.10	15.10	-2	1,848	-0.11%
2024/09/12	0	0.00	1	15.00	15.05	-1	1,854	-0.05%
2024/09/06	0	0.00	0.1	14.70	14.85	-0.1	1,813	-0.01%
2024/09/05	2	14.50	0	0.00	14.80	2	1,815	0.11%
2024/09/03	1	14.90	0	0.00	14.95	1	1,782	0.06%
2024/08/30	0.9	15.10	5	15.10	15.15	-4.1	1,808	-0.23%
2024/08/29	1	14.90	0	0.00	15.00	1	1,812	0.06%
2024/08/28	5	15.00	0	0.00	15.00	5	1,835	0.27%
2024/08/27	0.8	15.25	0	0.00	15.20	0.8	1,863	0.04%
2024/08/23	26	15.10	1	15.10	15.15	25	1,859	1.34%
2024/08/21	0	0.00	1	15.05	15.05	-1	1,885	-0.05%
2024/08/20	0	0.00	7	14.94	14.85	-7	1,875	-0.37%
2024/08/16	0	0.00	1.1	15.10	14.90	-1.1	1,908	-0.06%
2024/08/14	1	15.30	27	15.25	15.05	-26	2,023	-1.28%
2024/08/09	0	0.00	2	14.90	15.00	-2	2,062	-0.10%
2024/08/07	0	14.70	1	14.40	14.70	-1	2,019	-0.05%
2024/08/05	55	13.80	139	13.80	14.00	-84	1,929	-4.35%	大賣/
2024/08/02	2	15.10	0	0.00	15.20	2	1,818	0.11%
2024/08/01	0.9	15.20	0	0.00	15.40	0.9	1,812	0.05%
2024/07/30	1	15.15	0	0.00	15.15	1	1,815	0.06%
2024/07/29	0	0.00	1	15.20	15.20	-1	1,812	-0.06%
2024/07/22	2	15.20	3	15.17	15.30	-1	1,832	-0.05%
2024/07/19	1	15.45	9.6	15.26	15.30	-8.6	1,819	-0.47%
2024/07/18	0.2	15.55	1	15.65	15.55	-0.8	1,820	-0.04%
2024/07/17	2	15.45	0	0.00	15.50	2	1,807	0.11%
2024/07/16	11	15.48	1	15.35	15.35	10	1,817	0.55%
2024/07/15	1	15.45	0	0.00	15.45	1	1,853	0.05%
2024/07/11	5	15.35	0.2	15.30	15.35	4.8	1,912	0.25%
2024/07/10	0	0.00	1	15.40	15.35	-1	1,942	-0.05%
2024/07/09	0	0.00	2.8	15.64	15.45	-2.8	1,954	-0.14%
2024/07/04	7	15.72	153.6	15.74	15.75	-146.6	2,051	-7.14%	大賣/鉅額交易
2024/07/03	32	15.60	0.2	15.55	15.60	31.8	2,234	1.42%
2024/07/02	1	15.30	0	0.00	15.30	1	2,246	0.04%
2024/07/01	2	15.50	2	15.40	15.45	0	2,326	0.00%
2024/06/27	4	15.50	9	15.50	15.35	-5	2,320	-0.22%
2024/06/26	80	15.60	3	15.60	15.65	77	2,309	3.33%
2024/06/25	10	15.50	10	15.60	15.55	0	2,298	0.00%
2024/06/24	6	15.81	3	16.13	15.70	3	2,298	0.13%
2024/06/21	164	16.08	26	16.17	16.20	138	2,275	6.06%	大買/鉅額交易
2024/06/20	12	15.90	318	15.85	15.85	-306	2,127	-14.38%	大賣/鉅額交易
2024/06/14	5	15.20	0	0.00	15.25	5	2,063	0.24%
2024/06/12	0	0.00	6	15.15	15.15	-6	2,091	-0.29%
2024/06/07	2	15.35	0.1	15.40	15.40	2	2,100	0.09%
2024/06/05	0	0.00	3.1	15.33	15.35	-3.1	2,092	-0.15%
2024/06/03	0	0.00	6	15.50	15.60	-6	2,180	-0.28%
2024/05/28	0	0.00	2.4	15.51	15.60	-2.4	2,170	-0.11%
2024/05/27	0	0.00	3.1	15.35	15.35	-3.1	2,176	-0.14%
2024/05/23	101	15.51	1	15.50	15.35	100	2,196	4.55%	大買/
2024/05/22	9	15.75	5	16.10	15.80	4	2,218	0.18%
2024/05/21	15.4	16.17	0	0.00	15.95	15.4	2,218	0.69%
2024/05/20	8.6	16.45	1.4	16.41	16.25	7.3	2,189	0.33%
2024/05/17	4	16.15	1.2	16.11	16.20	2.8	2,096	0.13%
2024/05/16	0	0.00	1	15.85	16.10	-1	2,094	-0.05%
2024/05/15	2	15.68	0	0.00	15.70	2	2,062	0.10%
2024/05/08	0	0.00	1	15.35	15.35	-1	2,088	-0.05%
2024/05/07	20	15.55	0	0.00	15.45	20	2,099	0.95%
2024/05/06	80	15.54	0.1	15.50	15.55	79.9	2,093	3.82%
2024/05/03	100	15.52	0.2	15.50	15.45	99.9	2,084	4.79%
2024/05/02	0	0.00	5	15.65	15.55	-5	2,078	-0.24%
2024/04/30	5	15.45	0	0.00	15.40	5	2,080	0.24%
2024/04/24	0.9	15.10	0	0.00	15.20	0.9	2,030	0.04%
2024/04/23	13	15.20	1	15.25	15.25	12	2,038	0.59%
2024/04/19	0.7	15.25	45	15.11	15.25	-44.3	2,055	-2.15%
2024/04/18	6.3	15.70	83	15.60	15.60	-76.7	2,026	-3.79%
2024/04/17	13	15.15	0	0.00	15.15	13	2,009	0.65%
2024/04/16	32	15.05	0	0.00	15.15	32	2,030	1.58%
2024/04/12	56	15.49	20	15.49	15.50	36	2,064	1.74%
2024/04/11	13	15.75	0	0.00	15.75	13	2,071	0.63%
2024/04/10	2	16.13	2	16.30	16.00	0	2,069	0.00%
2024/04/09	29.1	16.55	24	16.60	16.65	5.1	2,022	0.25%
2024/04/08	13	15.60	2	15.65	15.65	11	1,834	0.60%
2024/04/03	0.2	15.49	22	15.74	15.30	-21.8	1,824	-1.20%
2024/04/01	0	15.20	3	15.15	15.15	-3	1,835	-0.16%
2024/03/29	14	15.15	10	15.20	15.15	4	1,897	0.21%
2024/03/28	0.1	15.15	0	0.00	15.25	0.1	2,123	0.00%
2024/03/27	2	15.35	0	0.00	15.30	2	2,168	0.09%
2024/03/26	0.1	15.35	0.1	15.35	15.30	0	2,294	0.00%
2024/03/22	10	15.45	0	0.00	15.50	10	2,764	0.36%
2024/03/20	0	15.10	5	15.10	15.15	-5	3,988	-0.13%
2024/03/19	0	0.00	0.1	15.15	15.25	-0.1	3,986	0.00%
2024/03/18	10	15.15	2	15.15	15.15	8	3,997	0.20%
2024/03/14	7	15.41	2	15.50	15.25	5	3,981	0.13%
2024/03/13	0	0.00	10.5	15.05	15.15	-10.5	3,977	-0.26%
2024/03/12	0	0.00	4	15.15	15.25	-4	4,002	-0.10%
2024/03/11	1	15.15	1	15.20	15.20	0	4,013	0.00%
2024/03/08	12	15.01	4.5	15.11	15.10	7.6	4,042	0.19%
2024/03/06	0	0.00	3	15.40	15.30	-3	4,013	-0.07%
2024/03/04	0	0.00	10	15.33	15.30	-10	4,047	-0.25%
2024/03/01	0	0.00	0.2	15.20	15.30	-0.2	4,063	0.00%
2024/02/27	0	0.00	1	15.30	15.30	-1	4,147	-0.02%
2024/02/26	4	15.40	1	15.40	15.40	3	4,191	0.07%
2024/02/23	21	15.55	30	15.64	15.40	-9	4,391	-0.20%
2024/02/22	4	15.98	2	16.00	15.90	2	4,518	0.04%
2024/02/21	5	15.90	0	0.00	15.90	5	4,509	0.11%
2024/02/20	1	15.80	20	15.84	15.90	-19	4,516	-0.42%
2024/02/19	22	15.95	0	0.00	16.00	22	4,573	0.48%
2024/02/15	0	0.00	3.2	15.40	15.45	-3.2	4,560	-0.07%
2024/02/02	2	15.35	0	0.00	15.25	2	4,536	0.04%
2024/01/31	5	15.40	6.1	15.45	15.40	-1.1	4,518	-0.03%
2024/01/26	0	0.00	1	15.65	15.75	-1	4,510	-0.02%
2024/01/25	5	15.65	0	0.00	15.65	5	4,506	0.11%
2024/01/24	1	15.85	0	0.00	15.80	1	4,506	0.02%
2024/01/23	4	15.89	0	0.00	15.95	4	4,510	0.09%
2024/01/22	2	15.73	0	0.00	15.75	2	4,506	0.04%
2024/01/19	3	15.60	0	0.00	15.60	3	4,504	0.07%
2024/01/17	5	15.65	0	0.00	15.65	5	4,521	0.11%
2024/01/16	2.1	15.86	0	0.00	15.80	2.1	4,510	0.05%
2024/01/12	5	16.37	13	16.31	16.30	-8	4,505	-0.18%
2024/01/11	5	16.52	0	0.00	16.40	5	4,510	0.11%
2024/01/10	2	16.70	10	16.70	16.70	-8	4,553	-0.18%
2024/01/09	6	17.21	43	17.10	17.10	-37	4,523	-0.82%
2024/01/08	0	0.00	4	17.99	17.80	-4	4,459	-0.09%
2024/01/05	6	18.03	1	18.00	18.05	5	4,453	0.11%
2024/01/04	4	17.88	1	17.85	17.80	3	4,435	0.07%
2024/01/03	7	17.66	5	17.66	17.65	2	4,430	0.05%
2023/12/29	0	0.00	1	17.85	17.85	-1	4,381	-0.02%
2023/12/28	19	17.88	47	17.72	17.75	-28	4,395	-0.64%
2023/12/27	16	18.08	17	18.06	17.95	-1	4,334	-0.02%
2023/12/26	25	18.13	17.1	18.23	18.15	8	4,306	0.18%
2023/12/25	15	18.44	11	18.10	18.05	4	4,275	0.09%
2023/12/22	25	18.20	29.4	18.10	18.20	-4.4	4,060	-0.11%
2023/12/21	6	18.48	17	18.45	18.45	-11	4,017	-0.27%
2023/12/20	16	18.27	11	18.24	18.05	5	3,882	0.13%
2023/12/19	32	18.07	17.3	18.03	18.00	14.7	3,694	0.40%
2023/12/18	119.1	18.96	94.1	18.91	18.20	25	3,404	0.73%	大買/
2023/12/15	21	18.30	51.2	18.33	18.60	-30.2	2,465	-1.22%
2023/12/14	3	16.80	0.1	16.90	16.95	3	2,147	0.14%
2023/12/12	1.4	16.80	5	16.81	16.85	-3.6	2,136	-0.17%
2023/12/11	0.1	16.90	0	0.00	16.95	0.1	2,137	0.01%
2023/12/08	2	16.90	9	16.91	16.95	-7	2,125	-0.33%
2023/12/07	3.1	17.03	2	17.10	16.95	1.1	2,107	0.05%
2023/12/06	10	17.25	3.2	17.23	17.20	6.8	2,082	0.33%
2023/12/05	0	0.00	1.1	17.29	17.25	-1.1	2,070	-0.05%
2023/12/04	22	17.14	7	17.19	17.15	15	2,043	0.73%
2023/11/30	1	16.50	0.2	16.65	16.60	0.8	1,976	0.04%
2023/11/29	0	0.00	25.1	16.81	16.65	-25.1	1,977	-1.27%
2023/11/28	1	16.95	4	17.10	17.00	-3	1,952	-0.15%
2023/11/27	0.8	16.85	45	17.06	16.90	-44.3	1,934	-2.29%
2023/11/24	1	17.10	5	17.00	17.00	-4	1,883	-0.21%
2023/11/22	9	16.94	7	17.04	16.65	2	1,755	0.11%
2023/11/21	20	16.60	11	16.34	16.55	9	1,556	0.58%
2023/11/20	0	0.00	50	15.70	15.70	-50	1,402	-3.57%
2023/11/17	0	0.00	6.1	15.80	15.70	-6.1	1,404	-0.43%
2023/11/16	1	15.75	5	15.87	15.95	-4	1,392	-0.29%
2023/11/15	50	15.45	3.2	15.50	15.65	46.8	1,336	3.50%
2023/11/13	0	0.00	7	15.31	15.30	-7	1,362	-0.51%
2023/11/06	3	15.52	1	15.55	15.55	2	1,489	0.13%
2023/11/01	0	0.00	2	15.50	15.30	-2	1,566	-0.13%
2023/10/31	2	15.50	3	15.55	15.45	-1	1,625	-0.06%
2023/10/30	2	15.45	2	15.45	15.45	0	1,726	0.00%
2023/10/27	2	15.45	0	0.00	15.50	2	1,753	0.11%
2023/10/26	1	15.50	15	15.48	15.35	-14	1,791	-0.78%
2023/10/24	5	15.42	0	0.00	15.40	5	1,780	0.28%
2023/10/23	3	15.25	180	15.25	15.25	-177	1,791	-9.88%	大賣/鉅額交易
2023/10/19	1	15.15	3.1	15.13	15.15	-2.1	1,833	-0.11%
2023/10/18	0	0.00	1	15.05	15.25	-1	1,846	-0.05%
2023/10/17	0	0.00	14.1	15.25	15.15	-14.1	1,781	-0.79%
2023/10/16	3	15.23	0	0.00	15.15	3	1,801	0.17%
2023/10/12	1	15.20	1	15.20	15.30	0	1,817	0.00%
2023/10/11	1	15.15	1	15.25	15.25	0	1,821	0.00%
2023/10/06	1	15.25	1	15.30	15.30	0	1,857	0.00%
2023/10/03	0	0.00	6.2	15.16	15.20	-6.2	1,880	-0.33%
2023/10/02	0	0.00	1.9	15.15	15.25	-1.9	1,902	-0.10%
2023/09/28	2	15.15	1.1	15.06	15.25	0.9	1,924	0.05%
2023/09/27	3	15.15	0	0.00	15.25	3	1,920	0.16%
2023/09/25	0	0.00	5	15.29	15.30	-5	1,938	-0.26%
2023/09/22	10	15.25	4	15.25	15.30	6	1,950	0.31%
2023/09/21	10	15.25	1	15.35	15.30	9	1,960	0.46%
2023/09/20	0	0.00	4	15.45	15.45	-4	1,962	-0.20%
2023/09/19	1.5	15.45	2.1	15.43	15.40	-0.6	1,985	-0.03%
2023/09/18	9.5	15.60	2.1	15.55	15.50	7.4	2,077	0.36%
2023/09/14	1	15.25	1	15.25	15.30	0	2,058	0.00%
2023/09/13	1.3	15.21	1.1	15.20	15.25	0.3	2,067	0.01%
2023/09/11	1	15.05	1	15.15	15.20	0	2,132	0.00%
2023/09/08	0	0.00	5	15.05	15.15	-5	2,136	-0.23%
2023/09/05	1	15.35	3	15.28	15.30	-2	2,157	-0.09%
2023/09/04	21	15.45	4	15.48	15.45	17	2,161	0.79%
2023/09/01	1	15.10	1	15.15	15.20	0	2,142	0.00%
2023/08/31	7	15.03	2	15.10	15.15	5	2,143	0.23%
2023/08/30	0	0.00	1	15.10	15.05	-1	2,186	-0.05%
2023/08/25	0	0.00	1	15.00	15.05	-1	2,240	-0.04%
2023/08/24	3	15.02	6	15.03	15.05	-3	2,239	-0.13%
2023/08/22	0	0.00	0.1	15.05	15.10	-0.1	2,247	0.00%
2023/08/21	1	15.20	1	15.15	15.15	0	2,267	0.00%
2023/08/16	0	0.00	2.2	15.15	15.20	-2.2	2,235	-0.10%
2023/08/15	0.8	15.00	0	0.00	15.00	0.8	2,214	0.04%
2023/08/14	8	14.51	44	14.40	14.40	-36	2,196	-1.64%
2023/08/11	4	15.03	3	15.00	15.00	1	2,198	0.05%
2023/08/10	3	15.07	3	15.12	15.10	0	2,193	0.00%
2023/08/09	17	15.42	2	15.25	15.25	15	2,201	0.68%
2023/08/08	10	15.50	0	0.00	15.60	10	2,207	0.45%
2023/08/07	55	15.52	0	0.00	15.60	55	2,214	2.48%
2023/08/04	25	15.65	9	15.72	15.85	16	2,195	0.73%
2023/08/02	10	15.54	19	15.61	15.40	-9	2,179	-0.41%
2023/08/01	9	15.17	0	0.00	15.20	9	2,079	0.43%
2023/07/28	0	0.00	1	15.10	15.15	-1	2,072	-0.05%
2023/07/27	3	15.12	2.5	15.10	15.15	0.5	2,078	0.02%
2023/07/26	4	15.05	2	15.15	15.00	2	2,081	0.10%
2023/07/25	2	15.03	1	15.10	15.10	1	2,062	0.05%
2023/07/24	2	15.08	1	15.05	15.10	1	2,024	0.05%
2023/07/21	5	14.95	3	14.90	15.00	2	2,018	0.10%
2023/07/20	5	15.07	0	0.00	15.05	5	2,032	0.25%
2023/07/19	12	14.91	0	0.00	14.95	12	2,023	0.59%
2023/07/18	2	14.98	0	0.00	15.05	2	2,013	0.10%
2023/07/17	1	15.00	1	15.05	15.10	0	2,002	0.00%
2023/07/14	0	0.00	11	15.05	15.05	-11	2,000	-0.55%
2023/07/13	1	14.90	20	14.90	15.00	-19	1,993	-0.95%
2023/07/12	3	15.08	0	0.00	15.05	3	1,954	0.15%
2023/07/10	11	15.44	0	0.00	15.25	11	2,027	0.54%
2023/07/06	8	15.74	0	0.00	15.80	8	2,001	0.40%
2023/07/05	4.2	15.85	0	0.00	15.85	4.2	1,977	0.21%
2023/07/04	8	15.79	0	0.00	15.75	8	1,955	0.41%
2023/07/03	2	15.70	20	15.75	15.80	-18	1,940	-0.93%
2023/06/30	0	0.00	3	15.70	15.70	-3	1,926	-0.16%
2023/06/29	0.3	15.70	0	0.00	15.70	0.3	1,926	0.02%
2023/06/28	1.4	15.64	0.1	15.65	15.70	1.3	1,918	0.07%
2023/06/27	4	15.80	0.5	15.70	15.65	3.5	1,914	0.18%
2023/06/26	8	15.84	3	15.95	15.80	5	1,899	0.26%
2023/06/20	2	15.50	0	0.00	15.50	2	1,834	0.11%
2023/06/19	0.8	15.50	0	0.00	15.55	0.8	1,833	0.04%
2023/06/13	0	0.00	0	15.25	15.35	0	1,833	0.00%
2023/06/01	2	15.30	0	0.00	15.30	2	1,938	0.10%
2023/05/25	2	15.35	0	0.00	15.25	2	2,082	0.10%
2023/05/24	0	0.00	0.8	15.55	15.60	-0.8	2,085	-0.04%
2023/05/23	0.3	15.50	0	0.00	15.50	0.3	2,115	0.01%
2023/05/22	0	0.00	0.8	15.35	15.45	-0.8	2,119	-0.04%
2023/05/19	0	0.00	1	15.50	15.35	-1	2,119	-0.05%
2023/05/18	24	15.50	0	0.00	15.50	24	2,137	1.12%
2023/05/17	0	0.00	3.1	15.40	15.50	-3.1	2,130	-0.14%
2023/05/16	0	0.00	0.1	15.20	15.25	-0.1	2,101	0.00%
2023/05/12	1	15.25	1	15.15	15.20	0	2,151	0.00%
2023/05/11	1	15.25	1	15.15	15.10	0	2,132	0.00%
2023/05/10	0	0.00	15.1	15.25	15.25	-15.1	2,135	-0.70%
2023/05/05	2	15.05	0	0.00	15.20	2	2,182	0.09%
2023/05/04	2	15.00	14	14.91	14.85	-12	2,257	-0.53%
2023/04/14	0	0.00	2.1	16.10	16.10	-2.1	2,800	-0.07%
2023/04/13	14	16.21	0	0.00	16.30	14	2,795	0.50%
2023/04/07	0	0.00	0.1	15.55	15.60	-0.1	2,970	0.00%
2023/03/31	0	0.00	3	15.60	15.70	-3	3,090	-0.10%
2023/03/24	0	15.65	0	0.00	15.60	0	4,264	0.00%
2023/03/22	1	15.70	1	15.70	15.70	0	4,825	0.00%
2023/03/21	0.9	15.70	0	0.00	15.70	0.9	5,165	0.02%
2023/03/16	1	15.60	46	15.70	15.50	-45	5,157	-0.87%
2023/03/15	2.5	16.12	0	0.00	16.10	2.5	5,115	0.05%
2023/03/10	1	16.50	0.1	16.75	16.50	0.9	5,118	0.02%
2023/03/09	2	17.10	40	17.23	17.00	-38	5,087	-0.75%
2023/03/08	4	17.28	11	17.23	17.25	-7	5,078	-0.14%
2023/03/07	1	17.30	13	17.26	17.30	-12	5,081	-0.24%
2023/03/03	0	0.00	3	17.05	17.15	-3	5,044	-0.06%
2023/03/02	4	17.09	5	17.15	17.10	-1	5,038	-0.02%
2023/03/01	5	17.03	2	17.20	16.95	3	5,018	0.06%
2023/02/24	1.5	17.33	0.2	17.40	17.30	1.3	4,980	0.03%
2023/02/23	4	17.46	0	0.00	17.45	4	4,959	0.08%
2023/02/22	40	17.09	1.5	17.16	17.20	38.5	4,889	0.79%
2023/02/21	0.3	17.20	6	17.32	17.20	-5.7	4,877	-0.12%
2023/02/16	1	16.90	0	0.00	16.95	1	5,055	0.02%
2023/02/10	3	16.95	2	16.75	16.75	1	5,104	0.02%
2023/02/09	0	0.00	1	17.10	17.10	-1	5,097	-0.02%
2023/02/08	0	0.00	3	17.20	17.20	-3	5,093	-0.06%
2023/02/07	0	0.00	1	17.10	17.25	-1	5,071	-0.02%
2023/02/06	0	0.00	2	17.20	17.20	-2	5,059	-0.04%
2023/02/03	1	17.10	11	17.15	17.15	-10	5,037	-0.20%
2023/02/02	11	17.20	0	0.00	17.35	11	5,004	0.22%
2023/02/01	21	17.39	5.1	17.42	17.15	15.9	4,912	0.32%
2023/01/31	25.5	17.10	8.1	17.12	17.10	17.4	4,780	0.36%
2023/01/30	3.3	16.58	13	16.53	16.75	-9.7	4,630	-0.21%
2023/01/17	6	15.95	2	16.08	16.05	4	4,522	0.09%
2023/01/16	11	16.00	1	15.95	15.90	10	4,532	0.22%
2023/01/13	1	16.00	0.1	15.95	15.95	1	4,530	0.02%
2023/01/12	1	16.05	4	16.24	16.00	-3	4,599	-0.07%
2023/01/10	1	15.90	4	16.03	15.95	-3	4,665	-0.06%
2023/01/09	1	16.05	6	16.10	16.00	-5	4,668	-0.11%
2023/01/06	1	15.90	0	0.00	15.90	1	4,649	0.02%
2023/01/05	3	15.95	0	0.00	15.95	3	4,683	0.06%
2023/01/04	3	16.07	2	15.95	15.95	1	4,687	0.02%
2023/01/03	4	16.03	4	16.05	16.05	0	4,699	0.00%
2022/12/30	7	16.15	1	16.10	16.00	6	4,680	0.13%
2022/12/29	1	15.70	2	15.88	15.95	-1	4,596	-0.02%
2022/12/28	3	16.38	1	16.60	16.05	2	4,555	0.04%
2022/12/27	2	16.35	0	0.00	16.35	2	4,529	0.04%
2022/12/26	3.2	16.59	0	0.00	16.45	3.2	4,507	0.07%
2022/12/23	5.4	16.70	2	16.85	16.80	3.4	4,478	0.07%
2022/12/22	21	16.80	33	16.87	16.90	-12	4,441	-0.27%
2022/12/21	60	16.96	54.2	16.97	16.80	5.8	4,277	0.14%
2022/12/20	59	16.19	32	16.30	16.00	27	3,727	0.72%
2022/12/19	1	16.15	5.1	16.03	15.80	-4.1	3,613	-0.11%
2022/12/16	17	16.34	2	16.33	16.20	15	3,543	0.42%
2022/12/15	3	16.60	20.2	16.45	16.35	-17.2	3,456	-0.50%
2022/12/14	14	16.11	11	15.85	15.85	3	3,164	0.09%
2022/12/13	4	15.95	5	15.64	15.80	-1	2,958	-0.03%
2022/12/12	1	15.15	0	0.00	15.15	1	2,661	0.04%
2022/12/06	0	0.00	1	15.10	15.00	-1	2,697	-0.04%
2022/12/01	1	15.25	0	0.00	15.20	1	2,825	0.04%
2022/11/29	0	0.00	0.1	15.05	15.20	-0.1	2,863	0.00%
2022/11/25	1	15.20	0	0.00	14.90	1	2,909	0.03%
2022/11/24	1	15.00	1	15.10	15.00	0	2,905	0.00%
2022/11/18	0	0.00	1	15.15	14.90	-1	3,043	-0.03%
2022/11/17	2	15.15	0	0.00	15.20	2	3,068	0.07%
2022/11/16	1	15.15	2	15.18	15.15	-1	3,076	-0.03%
2022/11/15	12	15.28	1	15.30	15.30	11	3,064	0.36%
2022/11/14	4	15.15	4	15.09	15.15	0	3,021	0.00%
2022/11/10	0.6	14.60	0	0.00	14.60	0.6	3,051	0.02%
2022/11/08	0	0.00	40	14.81	14.65	-40	3,168	-1.26%
2022/11/07	0	0.00	0.1	14.70	14.85	-0.1	3,332	0.00%
2022/10/26	1	14.20	2	14.25	14.40	-1	3,731	-0.03%
2022/10/18	10	14.40	23	14.29	14.35	-13	3,996	-0.33%
2022/10/17	1	13.10	0	0.00	13.55	1	3,914	0.03%
2022/10/14	0	0.00	1	13.55	13.60	-1	3,910	-0.03%
2022/10/13	0.5	13.30	0	0.00	13.30	0.5	3,933	0.01%
2022/10/11	1	13.80	0	0.00	13.95	1	3,972	0.03%
2022/10/05	0	0.00	1	14.15	14.15	-1	4,028	-0.02%
2022/10/04	0	0.00	1	13.85	14.10	-1	4,085	-0.02%
2022/09/28	2	13.20	3	13.23	13.15	-1	4,181	-0.02%
2022/09/19	2	14.75	0	0.00	14.60	2	4,244	0.05%
2022/09/16	0	0.00	1	14.75	14.90	-1	4,243	-0.02%
2022/09/14	1	14.65	0	0.00	14.85	1	4,343	0.02%
2022/09/13	2	15.10	0	0.00	15.10	2	4,419	0.05%
2022/09/12	0	0.00	2	15.43	15.25	-2	4,546	-0.04%
2022/09/08	1	14.95	1	15.10	15.05	0	4,581	0.00%
2022/09/07	2	14.90	0	0.00	14.70	2	4,579	0.04%
2022/09/05	1	14.75	0	0.00	14.90	1	4,560	0.02%
2022/09/01	1.6	15.38	0	0.00	15.30	1.6	4,514	0.04%
2022/08/30	0	0.00	1	15.65	15.65	-1	4,489	-0.02%
2022/08/29	1	16.05	2	15.95	15.95	-1	4,477	-0.02%
2022/08/26	1	16.55	0	0.00	16.45	1	4,451	0.02%
2022/08/25	0	0.00	0.1	16.40	16.40	-0.1	4,427	0.00%
2022/08/23	0	16.20	0	0.00	16.20	0	4,402	0.00%
2022/08/22	0	0.00	1	16.35	16.20	-1	4,411	-0.02%
2022/08/19	10	16.25	2	16.30	16.35	8	4,410	0.18%
2022/08/18	0	0.00	1	16.30	16.30	-1	4,382	-0.02%
2022/08/16	3	16.08	0	0.00	16.05	3	4,264	0.07%
2022/08/15	3	16.18	3	16.20	16.20	0	4,234	0.00%
2022/08/12	2	16.03	1	16.30	15.80	1	4,157	0.02%
2022/08/10	0	0.00	12	15.55	15.45	-12	4,028	-0.30%
2022/08/09	13	15.39	0	0.00	15.45	13	4,039	0.32%
2022/08/08	2	15.65	0	0.00	15.90	2	4,040	0.05%
2022/08/05	1	15.90	0	0.00	15.90	1	4,054	0.02%
2022/08/04	20	15.60	0	0.00	15.65	20	4,105	0.49%
2022/08/02	16	16.87	19	16.84	16.60	-3	4,065	-0.07%
2022/08/01	55	17.05	66	17.04	17.40	-11	4,002	-0.27%
2022/07/29	0	0.00	5	16.30	16.30	-5	3,794	-0.13%
2022/07/26	1	16.30	0	0.00	16.25	1	3,857	0.03%
2022/07/25	0	0.00	15	16.60	16.65	-15	3,879	-0.39%
2022/07/22	1	16.30	0	0.00	16.10	1	3,845	0.03%
2022/07/21	0	0.00	2	16.05	16.15	-2	3,948	-0.05%
2022/07/20	0.2	16.30	0	0.00	16.05	0.2	4,075	0.00%
2022/07/19	0	0.00	9	16.15	16.15	-9	4,174	-0.22%
2022/07/18	0	0.00	30	15.58	15.80	-30	4,211	-0.71%
2022/07/15	10	15.40	20	15.36	15.50	-10	4,266	-0.23%
2022/07/14	20	15.65	12	15.59	15.65	8	4,409	0.18%
2022/07/13	1	15.70	26	15.73	15.60	-25	4,489	-0.56%
2022/07/12	30	15.50	0	0.00	15.50	30	4,704	0.64%
2022/07/08	10	16.45	42	16.50	16.55	-32	5,310	-0.60%
2022/07/07	12	16.10	0	0.00	16.10	12	6,019	0.20%
2022/07/06	10	16.10	0	0.00	16.10	10	6,115	0.16%
2022/07/05	1	16.35	10	16.70	16.55	-9	6,254	-0.14%
2022/07/04	0	0.00	10	16.23	16.25	-10	6,338	-0.16%
2022/07/01	1	16.35	6	16.33	16.10	-5	6,652	-0.08%
2022/06/30	10	16.60	0	0.00	16.60	10	6,649	0.15%
2022/06/29	12	17.28	2	17.20	17.25	10	6,698	0.15%
2022/06/28	4	17.60	0	0.00	17.60	4	6,727	0.06%
2022/06/27	0	0.00	6	17.80	17.80	-6	6,783	-0.09%
2022/06/24	0	0.00	18	17.24	17.30	-18	6,824	-0.26%
2022/06/23	22	16.87	0	0.00	16.85	22	6,912	0.32%
2022/06/22	0.2	17.45	0	0.00	17.15	0.2	6,949	0.00%
2022/06/21	0	0.00	19	17.51	17.85	-19	7,041	-0.27%
2022/06/20	20	16.80	0	0.00	16.80	20	7,116	0.28%
2022/06/17	1	18.45	26	18.27	18.15	-25	7,303	-0.34%
2022/06/16	20	18.63	0	0.00	18.50	20	7,832	0.26%
2022/06/15	1	19.45	8	19.65	19.25	-7	7,890	-0.09%
2022/06/13	11	19.41	26	19.42	19.40	-15	8,212	-0.18%
2022/06/10	7	20.25	0	0.00	20.25	7	8,440	0.08%
2022/06/09	0	0.00	5	20.40	20.55	-5	8,767	-0.06%
2022/06/08	0	0.00	0.2	20.60	20.50	-0.2	9,129	0.00%
2022/06/07	10	20.50	10	20.65	20.60	0	9,276	0.00%
2022/06/02	5	20.20	0	0.00	20.20	5	9,997	0.05%
2022/05/31	5	20.65	0	0.00	20.50	5	10,492	0.05%
2022/05/27	0	0.00	2	20.48	20.50	-2	10,830	-0.02%
2022/05/24	10	20.60	10	20.20	20.10	0	11,378	0.00%
2022/05/23	21	20.35	0	0.00	20.35	21	11,506	0.18%
2022/05/20	0	0.00	1	20.45	20.35	-1	11,790	-0.01%
2022/05/19	0.1	20.10	0	0.00	20.10	0.1	12,388	0.00%
2022/05/18	0	0.00	11	20.30	20.40	-11	12,400	-0.09%
2022/05/16	0	0.00	2	19.70	19.70	-2	12,439	-0.02%
2022/05/13	2	19.35	0	0.00	19.50	2	12,431	0.02%
2022/05/12	6	19.21	7	18.94	18.85	-1	12,406	-0.01%
2022/05/10	2	19.70	0	0.00	19.90	2	12,463	0.02%
2022/05/09	0	0.00	1	19.75	19.65	-1	12,500	-0.01%
2022/05/04	1	21.15	1	21.20	21.10	0	12,559	0.00%
2022/05/03	5	20.95	3	21.00	21.25	2	12,659	0.02%
2022/04/29	0	0.00	20	21.40	21.35	-20	12,721	-0.16%
2022/04/28	1	21.30	0	0.00	21.40	1	12,776	0.01%
2022/04/27	0	0.00	17	21.02	21.15	-17	12,812	-0.13%
2022/04/26	5	22.06	269	21.78	21.65	-264	12,748	-2.07%	大賣/鉅額交易
2022/04/25	2	22.30	6.3	22.38	22.30	-4.3	12,679	-0.03%
2022/04/22	1	23.85	4	23.44	23.40	-3	12,595	-0.02%
2022/04/21	4.1	23.80	0.1	23.55	23.45	4	12,640	0.03%
2022/04/20	3	23.95	0	0.00	23.70	3	12,743	0.02%
2022/04/19	14	24.24	0	0.00	24.15	14	12,708	0.11%
2022/04/18	17	24.24	4	24.44	24.15	13	12,698	0.10%
2022/04/15	22	25.64	0	0.00	25.50	22	12,581	0.17%
2022/04/14	20.1	25.97	12	25.63	25.70	8.1	12,459	0.07%
2022/04/13	277.2	26.04	33	25.86	26.20	244.2	12,085	2.02%	大買/鉅額交易
2022/04/12	1	24.75	1	25.15	24.85	0	11,383	0.00%
2022/04/11	0	0.00	3	25.18	24.85	-3	11,297	-0.03%
2022/04/08	10	24.25	25	24.67	24.85	-15	11,168	-0.13%
2022/04/07	18	24.92	25.6	25.27	24.05	-7.6	11,091	-0.07%
2022/04/06	10	24.40	0.1	24.40	24.40	9.9	10,787	0.09%
2022/04/01	0	0.00	22	24.95	24.85	-22	10,767	-0.20%
2022/03/30	5	24.45	5	24.65	24.55	0	10,805	0.00%
2022/03/29	20	24.40	12	24.79	24.40	8	10,852	0.07%
2022/03/28	9	24.77	4	24.85	24.85	5	11,003	0.05%
2022/03/25	3	25.55	4	25.38	25.35	-1	11,180	-0.01%
2022/03/24	23	25.27	1	25.35	25.10	22	11,456	0.19%
2022/03/23	11	25.51	10	25.15	25.25	1	11,650	0.01%
2022/03/22	5	25.50	23	25.55	25.40	-18	11,568	-0.16%
2022/03/21	11	25.37	56	25.47	25.40	-45	11,354	-0.40%
2022/03/17	0	0.00	51	24.94	24.95	-51	11,058	-0.46%
2022/03/16	10	24.15	0	0.00	24.15	10	10,939	0.09%
2022/03/15	110	24.74	23	25.33	24.50	87	10,857	0.80%	大買/
2022/03/14	21	25.31	18	25.34	25.40	3	10,860	0.03%
2022/03/11	11	24.67	46.2	24.86	25.10	-35.2	10,681	-0.33%
2022/03/10	0	0.00	19	24.00	24.00	-19	10,407	-0.18%
2022/03/09	0	0.00	31	23.32	23.35	-31	10,396	-0.30%
2022/03/08	86.1	24.34	49	24.10	23.25	37.1	10,412	0.36%
2022/03/07	9	25.06	7.1	24.82	25.00	1.9	9,865	0.02%
2022/03/04	10	24.90	10	24.80	24.90	0	9,645	0.00%
2022/03/03	9	24.79	11	24.95	25.05	-2	9,591	-0.02%
2022/03/02	11	24.76	8.1	25.14	24.70	2.9	9,623	0.03%
2022/03/01	85	25.06	66	24.65	24.60	19	9,828	0.19%
2022/02/25	4.1	24.22	4	24.06	24.00	0.1	10,243	0.00%
2022/02/24	11.1	23.77	28	23.36	23.25	-16.9	10,445	-0.16%
2022/02/23	2	24.15	0	0.00	24.25	2	10,462	0.02%
2022/02/22	1	24.35	1	24.05	23.85	0	10,545	0.00%
2022/02/21	73	25.05	62.2	25.12	24.90	10.8	10,367	0.10%
2022/02/18	0	0.00	2	23.80	23.80	-2	9,909	-0.02%
2022/02/17	3	23.60	3	23.72	23.60	0	10,212	0.00%
2022/02/16	3	23.58	17	23.55	23.55	-14	10,371	-0.13%
2022/02/15	0	0.00	7	23.36	23.25	-7	10,743	-0.07%
2022/02/14	1	23.25	2	23.40	23.35	-1	11,581	-0.01%
2022/02/11	12	23.67	24	23.83	23.80	-12	11,725	-0.10%
2022/02/10	2	23.85	2	23.73	23.80	0	12,069	0.00%
2022/02/08	23	23.02	1	23.15	23.20	22	12,835	0.17%
2022/02/07	3	22.65	24	22.55	22.90	-21	12,956	-0.16%
2022/01/26	2	21.40	13	21.68	21.50	-11	13,038	-0.08%
2022/01/25	0	0.00	26	21.65	21.10	-26	13,177	-0.20%
2022/01/24	20	21.55	2	21.70	21.55	18	13,247	0.14%
2022/01/21	2	22.78	10	22.60	22.40	-8	13,322	-0.06%
2022/01/20	1	22.75	14	22.74	22.95	-13	13,369	-0.10%
2022/01/19	6	22.40	0	0.00	22.40	6	13,390	0.04%
2022/01/18	6	22.65	17	23.11	22.65	-11	13,536	-0.08%
2022/01/17	22	22.69	0	0.00	22.80	22	13,735	0.16%
2022/01/14	12	22.83	22	22.84	22.75	-10	14,336	-0.07%
2022/01/13	16.1	23.23	25.1	23.31	23.35	-9	14,550	-0.06%
2022/01/12	4	22.75	8.1	22.62	22.55	-4.1	14,550	-0.03%
2022/01/11	6.1	22.99	13	23.05	22.85	-6.9	14,562	-0.05%
2022/01/10	22	23.28	2	23.33	23.10	20	14,750	0.14%
2022/01/07	17	23.51	0	0.00	23.50	17	14,865	0.11%
2022/01/06	40	24.03	6	24.00	24.00	34	14,961	0.23%
2022/01/05	2	24.50	4	24.65	24.35	-2	15,153	-0.01%
2022/01/04	1	24.65	0	0.00	24.55	1	15,404	0.01%
2022/01/03	1	24.90	10	25.03	24.80	-9	15,625	-0.06%
2021/12/30	0	0.00	3	25.35	25.30	-3	15,883	-0.02%
2021/12/29	3	25.33	37	25.25	25.30	-34	16,057	-0.21%
2021/12/28	1	25.25	10	25.05	25.05	-9	16,410	-0.05%
2021/12/27	3	25.22	75	25.33	25.15	-72	16,882	-0.43%
2021/12/24	21	25.75	143.5	25.42	25.40	-122.5	17,204	-0.71%	大賣/鉅額交易
2021/12/23	1	25.45	9	25.76	25.75	-8	17,581	-0.05%
2021/12/22	8	25.84	4	25.68	25.70	4	17,728	0.02%
2021/12/21	7	25.00	42	25.60	25.70	-35	17,674	-0.20%
2021/12/20	204	25.64	29	25.53	25.50	175	17,575	1.00%	大買/鉅額交易
2021/12/17	17	25.08	48	25.06	24.90	-31	17,442	-0.18%
2021/12/16	9	24.20	15	24.30	24.20	-6	17,335	-0.03%
2021/12/15	8	24.50	9	24.69	24.50	-1	17,638	-0.01%
2021/12/14	32	24.35	25	24.67	24.05	7	17,799	0.04%
2021/12/13	35	24.90	10	24.98	24.80	25	17,831	0.14%
2021/12/10	8	24.68	0	0.00	24.30	8	17,825	0.04%
2021/12/09	11	24.47	0	0.00	24.45	11	18,198	0.06%
2021/12/08	22	24.99	17	24.91	24.60	5	18,631	0.03%
2021/12/07	0.5	24.60	24	24.63	24.60	-23.5	18,780	-0.13%
2021/12/06	30	24.14	27	24.12	24.10	3	18,890	0.02%
2021/12/03	1	24.35	0	0.00	23.90	1	19,060	0.01%
2021/12/02	26	23.76	0	0.00	24.00	26	19,280	0.13%
2021/12/01	15	23.78	1	24.00	23.85	14	19,502	0.07%
2021/11/30	1	23.85	3	23.88	23.85	-2	19,891	-0.01%
2021/11/29	2	23.85	3	23.83	23.85	-1	20,159	0.00%
2021/11/26	19	24.37	9	24.73	24.30	10	20,939	0.05%
2021/11/25	28	25.19	24	25.35	25.10	4	21,645	0.02%
2021/11/24	37	25.27	37	25.01	25.40	0	22,205	0.00%
2021/11/23	17	24.33	7	24.54	24.20	10	22,685	0.04%
2021/11/22	3	23.68	0	0.00	23.65	3	23,119	0.01%
2021/11/19	8	23.65	48	24.01	23.55	-40	23,230	-0.17%
2021/11/18	1	24.50	20	24.34	24.35	-19	23,455	-0.08%
2021/11/17	3	24.55	2	24.33	24.30	1	23,817	0.00%
2021/11/16	32	24.76	6	24.76	24.45	26	24,062	0.11%
2021/11/15	7	25.26	58	25.31	25.25	-51	24,229	-0.21%
2021/11/12	6	26.68	16	26.00	26.00	-10	24,884	-0.04%
2021/11/11	53	27.33	112	26.96	26.75	-59	25,148	-0.23%	大賣/
2021/11/10	15	26.01	2	25.90	26.00	13	24,732	0.05%
2021/11/09	6	26.30	11	26.24	26.30	-5	24,882	-0.02%
2021/11/08	30	26.72	72.3	26.51	26.85	-42.3	24,932	-0.17%
2021/11/05	1	25.00	0	0.00	24.90	1	24,907	0.00%
2021/11/04	30	25.39	13	25.02	24.90	17	25,405	0.07%
2021/11/03	2	25.30	13.5	25.21	25.35	-11.5	25,735	-0.04%
2021/11/02	13	25.17	4	25.18	24.55	9	25,951	0.03%
2021/11/01	25	24.64	12	25.37	24.70	13	26,293	0.05%
2021/10/29	0	0.00	8	24.61	24.80	-8	26,576	-0.03%
2021/10/28	1	24.95	4	24.96	24.85	-3	26,880	-0.01%
2021/10/27	10	24.80	17	24.92	24.80	-7	27,377	-0.03%
2021/10/25	3	25.00	33	24.77	24.95	-30	28,888	-0.10%
2021/10/22	49.1	24.67	65	24.65	24.30	-15.9	29,541	-0.05%
2021/10/21	8	25.80	119	26.35	26.60	-111	29,637	-0.37%	大賣/鉅額交易
2021/10/20	16	25.76	23	26.27	25.65	-7	29,868	-0.02%
2021/10/19	12	25.93	4.2	26.29	25.90	7.8	30,540	0.03%
2021/10/18	47	26.36	44.1	25.94	26.00	3	31,591	0.01%
2021/10/15	21	26.68	30.1	26.67	26.45	-9.1	33,490	-0.03%
2021/10/14	0	0.00	28.2	25.91	26.10	-28.2	35,622	-0.08%
2021/10/13	10	25.62	82	26.17	25.45	-72	36,315	-0.20%
2021/10/12	78	25.88	41	26.34	25.75	37	36,411	0.10%
2021/10/08	24	27.00	11	26.56	26.75	13	36,401	0.04%
2021/10/07	37	27.45	17	27.46	27.50	20	36,539	0.05%
2021/10/06	18	27.28	2	27.95	27.15	16	36,742	0.04%
2021/10/05	9	26.42	87	26.89	27.80	-78	37,206	-0.21%
2021/10/04	41.3	26.46	53	27.26	26.30	-11.7	37,152	-0.03%
2021/10/01	44	29.08	36	29.46	28.70	8	37,148	0.02%
2021/09/30	306	30.15	98	29.79	30.50	208	37,341	0.56%	大買/鉅額交易
2021/09/29	56	29.01	35	29.25	29.15	21	37,673	0.06%
2021/09/28	32	28.85	1	29.00	28.80	31	40,602	0.08%
2021/09/27	24	29.34	50	29.20	29.50	-26	45,209	-0.06%
2021/09/24	14	29.28	53	29.26	29.30	-39	50,723	-0.08%
2021/09/23	50	28.10	49	28.36	28.40	1	51,548	0.00%
2021/09/22	42	27.84	6	28.08	27.80	36	53,359	0.07%
2021/09/17	25	29.87	1	30.00	29.85	24	55,127	0.04%
2021/09/16	9	30.51	10	30.29	30.45	-1	56,569	0.00%
2021/09/15	4	30.00	6	30.34	30.90	-2	58,020	0.00%
2021/09/14	25	30.84	2	30.63	30.60	23	60,030	0.04%
2021/09/13	22.5	31.86	88	31.87	31.95	-65.5	61,275	-0.11%
2021/09/10	53	31.33	29	30.90	30.85	24	61,201	0.04%
2021/09/09	13	30.15	40	30.55	31.00	-27	61,181	-0.04%
2021/09/08	20	30.20	12	30.13	29.75	8	61,596	0.01%
2021/09/07	15	30.71	22	30.60	30.30	-7	62,033	-0.01%
2021/09/06	13	31.30	18	31.75	31.20	-5	62,210	-0.01%
2021/09/03	68	31.93	56	32.15	31.30	12	62,354	0.02%
2021/09/02	26	31.55	6	31.81	31.25	20	62,488	0.03%
2021/09/01	55	33.40	68.7	32.92	32.50	-13.7	62,508	-0.02%
2021/08/31	209.4	32.97	191	33.06	32.70	18.4	62,339	0.03%	大買/大賣/
2021/08/30	379.3	32.57	366	32.64	32.35	13.3	62,160	0.02%	大買/大賣/
2021/08/27	123	32.23	68	32.41	32.35	55	62,004	0.09%	大買/
2021/08/26	24	33.35	69.5	33.23	33.55	-45.5	61,746	-0.07%
2021/08/25	21	30.37	4	30.30	30.50	17	62,734	0.03%
2021/08/24	9	30.57	31	30.53	30.75	-22	63,697	-0.03%
2021/08/23	56	30.92	65.8	30.87	30.40	-9.8	66,660	-0.01%
2021/08/20	15.3	29.77	17	29.97	29.75	-1.7	67,728	0.00%
2021/08/19	37	30.47	39	29.86	29.30	-2	68,138	0.00%
2021/08/18	12	30.36	71.1	29.52	31.55	-59	68,357	-0.09%
2021/08/17	59.1	30.78	43	30.32	29.60	16.1	68,171	0.02%
2021/08/16	85	33.30	73	32.73	32.20	12	68,123	0.02%
2021/08/13	56.1	33.66	20	33.68	33.25	36.1	68,637	0.05%
2021/08/12	4	33.81	19	34.09	34.65	-15	69,245	-0.02%
2021/08/11	17.1	33.81	25.1	34.34	33.05	-8	70,628	-0.01%
2021/08/10	77	34.51	91	34.36	33.85	-14	70,863	-0.02%
2021/08/09	78	34.39	82	34.27	33.80	-4	71,352	-0.01%
2021/08/06	78	33.63	3	33.53	33.35	75	72,107	0.10%
2021/08/05	33.3	33.49	26.6	33.46	33.20	6.7	73,352	0.01%
2021/08/04	74.1	35.00	74.7	35.50	34.80	-0.6	74,615	0.00%
2021/08/03	81	36.16	75	36.01	36.15	6	78,196	0.01%
2021/08/02	43.2	35.65	64.3	35.85	36.45	-21.1	79,599	-0.03%
2021/07/30	279	36.82	174	36.55	35.05	105	80,212	0.13%	大買/大賣/鉅額交易
2021/07/29	154	35.09	134	35.13	35.75	20	81,024	0.02%	大買/大賣/
2021/07/28	83.1	33.60	100.2	33.87	33.40	-17.1	83,271	-0.02%
2021/07/27	237	34.20	196	34.26	33.20	41	84,456	0.05%	大買/大賣/
2021/07/26	17	35.54	11	35.95	35.40	6	85,770	0.01%
2021/07/23	505	35.73	519	35.84	35.35	-14	87,716	-0.02%	大買/大賣/
2021/07/22	203.5	35.76	147.4	35.61	34.65	56.1	87,398	0.06%	大買/大賣/
2021/07/21	623.4	39.27	663.1	39.39	36.80	-39.7	86,817	-0.05%	大買/大賣/
2021/07/20	1,011.1	39.09	1,168.1	39.32	38.55	-157	85,356	-0.18%	大買/大賣/鉅額交易
2021/07/19	421.3	39.07	407.4	39.55	40.70	13.9	83,561	0.02%	大買/大賣/
2021/07/16	300.4	36.90	313	36.77	37.25	-12.6	84,223	-0.01%	大買/大賣/
2021/07/15	188.2	35.46	403.6	35.61	36.80	-215.5	84,820	-0.25%	大買/大賣/鉅額交易
2021/07/14	258.2	33.33	489.4	33.84	33.70	-231.2	86,097	-0.27%	大買/大賣/鉅額交易
2021/07/13	492.5	36.50	300	36.75	35.35	192.5	87,028	0.22%	大買/大賣/鉅額交易
2021/07/12	478.4	38.75	300	38.57	38.50	178.4	88,113	0.20%	大買/大賣/鉅額交易
2021/07/09	212.3	36.54	206.3	36.72	36.45	6	88,341	0.01%	大買/大賣/
2021/07/08	593.3	35.56	1,022.1	35.94	36.45	-428.8	89,611	-0.48%	大買/大賣/鉅額交易
2021/07/07	438.3	34.31	515.3	34.62	34.20	-77	90,100	-0.09%	大買/大賣/
2021/07/06	647.5	35.60	525	35.91	35.45	122.5	90,592	0.14%	大買/大賣/鉅額交易
2021/07/05	724.1	39.13	592.1	39.72	38.05	132.1	90,514	0.15%	大買/大賣/鉅額交易
2021/07/02	932.8	37.61	639	37.58	37.55	293.8	88,370	0.33%	大買/大賣/鉅額交易
2021/07/01	864.4	35.32	729.2	35.57	36.55	135.3	84,005	0.16%	大買/大賣/鉅額交易
2021/06/30	155	33.09	230.1	33.13	33.25	-75.1	78,935	-0.10%	大買/大賣/
2021/06/29	191	30.22	282.2	30.18	30.25	-91.2	78,221	-0.12%	大買/大賣/
2021/06/28	247	27.09	148.2	27.18	27.50	98.8	76,282	0.13%	大買/大賣/
2021/06/25	309	25.69	100.2	25.17	25.00	208.8	74,177	0.28%	大買/鉅額交易
2021/06/24	30	24.92	127	25.00	24.70	-97	72,552	-0.13%	大賣/
2021/06/23	102.2	24.67	81.8	24.44	23.75	20.4	70,919	0.03%	大買/
2021/06/22	75	24.14	135	23.86	24.30	-60	68,843	-0.09%	大賣/
2021/06/21	25	22.16	13	22.33	22.10	12	67,145	0.02%
2021/06/18	5	23.25	211	23.21	23.10	-206	66,742	-0.31%	大賣/鉅額交易
2021/06/17	42	23.37	19	23.52	23.20	23	66,405	0.03%
2021/06/16	254.2	24.09	42	23.37	23.10	212.2	65,775	0.32%	大買/鉅額交易
2021/06/15	45	23.47	20	23.64	23.80	25	65,127	0.04%
2021/06/11	24	23.31	34	23.20	22.90	-10	64,654	-0.02%
2021/06/10	31	22.67	46	22.53	23.25	-15	64,216	-0.02%
2021/06/09	16	23.12	135	22.94	22.90	-119	63,706	-0.19%	大賣/鉅額交易
2021/06/08	83	23.73	44	23.69	23.80	39	63,618	0.06%
2021/06/07	12	22.81	13	23.02	23.00	-1	62,950	0.00%
2021/06/04	33	24.42	105	24.27	23.50	-72	62,282	-0.12%	大賣/
2021/06/03	108	24.75	80	24.37	24.45	28	61,710	0.05%	大買/
2021/06/02	93.2	24.61	85	24.60	24.50	8.2	60,894	0.01%
2021/06/01	60	24.07	117	24.16	23.85	-57	59,204	-0.10%	大賣/
2021/05/31	526	24.40	374	24.56	23.45	152	58,251	0.26%	大買/大賣/鉅額交易
2021/05/28	49	21.86	103	22.40	22.70	-54	55,125	-0.10%	大賣/
2021/05/27	69	21.31	125	21.37	20.65	-56	53,665	-0.10%	大賣/
2021/05/26	223	20.95	158	20.90	20.85	65	52,913	0.12%	大買/大賣/
2021/05/25	96	20.33	89.1	20.32	20.45	6.9	52,288	0.01%
2021/05/24	10	20.66	46	20.72	20.15	-36	51,785	-0.07%
2021/05/21	41	20.12	49	19.92	20.40	-8	51,592	-0.02%
2021/05/20	30	20.31	32	20.43	20.15	-2	50,742	0.00%
2021/05/19	114	21.26	82	21.27	21.30	32	49,862	0.06%	大買/
2021/05/18	69	19.75	17	19.81	20.00	52	48,134	0.11%
2021/05/17	38	18.67	72	18.27	18.20	-34	47,212	-0.07%
2021/05/14	50	22.10	95.1	22.20	20.20	-45.1	46,130	-0.10%
2021/05/13	58	23.34	53	22.49	22.40	5	44,853	0.01%
2021/05/12	257	25.99	135	25.99	24.85	122	43,204	0.28%	大買/大賣/鉅額交易
2021/05/11	377	27.19	381	27.05	27.60	-4	41,440	-0.01%	大買/大賣/
2021/05/10	141	24.10	123.8	24.70	25.30	17.2	37,415	0.05%	大買/大賣/
2021/05/07	72	22.98	337	23.16	23.00	-265	35,579	-0.74%	大賣/鉅額交易
2021/05/06	130	22.99	187	22.94	22.95	-57	34,355	-0.17%	大買/大賣/
2021/05/05	312	22.03	124	22.16	21.95	188	32,449	0.58%	大買/大賣/鉅額交易
2021/05/04	173	23.14	93	22.54	21.50	80	29,559	0.27%	大買/
2021/05/03	296	23.64	169.2	23.73	23.85	126.8	27,541	0.46%	大買/大賣/鉅額交易
2021/04/29	56	21.23	85.1	21.19	21.70	-29.1	25,745	-0.11%
2021/04/28	87	20.06	103.2	19.97	19.75	-16.2	23,293	-0.07%	大賣/
2021/04/27	88	20.51	81.6	20.36	20.25	6.4	22,893	0.03%
2021/04/26	48	20.11	168.1	20.35	20.60	-120.1	22,344	-0.54%	大賣/鉅額交易
2021/04/23	34	19.35	63.1	19.42	19.55	-29.1	21,722	-0.13%
2021/04/22	95	20.78	134.3	20.99	20.05	-39.3	21,303	-0.18%	大賣/
2021/04/21	73.2	20.01	20	19.88	19.90	53.2	19,815	0.27%
2021/04/20	103	19.60	45	19.55	19.85	58	18,936	0.31%	大買/
2021/04/19	203	19.65	53.2	19.90	20.20	149.8	17,592	0.85%	大買/鉅額交易
2021/04/16	41.1	18.08	21.3	18.17	18.40	19.7	16,366	0.12%
2021/04/15	23	17.04	114	17.27	17.20	-91	15,111	-0.60%	大賣/
2021/04/14	176	16.91	72	17.21	16.95	104	14,494	0.72%	大買/鉅額交易
2021/04/13	125	16.59	68	16.78	16.35	57	13,236	0.43%	大買/
2021/04/12	66	16.40	44.1	15.88	16.65	21.9	13,078	0.17%
2021/04/09	14	15.16	14.2	15.46	15.15	-0.2	12,276	0.00%
2021/04/08	129	14.95	124.1	15.04	15.15	4.9	11,717	0.04%	大買/大賣/
2021/04/07	9	14.19	7.4	14.34	14.30	1.6	11,170	0.01%
2021/04/06	13	14.35	90	14.20	14.40	-77	11,169	-0.69%
2021/04/01	50	13.57	12	13.58	13.65	38	10,938	0.35%
2021/03/31	4	13.33	2	13.33	13.35	2	10,675	0.02%
2021/03/30	6	13.17	17	13.21	13.25	-11	10,728	-0.10%
2021/03/29	3	13.15	0	0.00	13.15	3	10,974	0.03%
2021/03/25	15	13.30	0	0.00	13.10	15	13,016	0.12%
2021/03/24	2	13.20	0	0.00	13.20	2	13,110	0.02%
2021/03/23	1	13.50	0	0.00	13.30	1	13,418	0.01%
2021/03/22	0	0.00	3	13.50	13.55	-3	13,857	-0.02%
2021/03/19	2	13.15	0	0.00	13.35	2	15,180	0.01%
2021/03/18	1	13.25	5	13.25	13.25	-4	15,350	-0.03%
2021/03/17	10	13.29	1	13.30	13.25	9	15,783	0.06%
2021/03/16	5	13.40	13	13.35	13.40	-8	16,480	-0.05%
2021/03/15	3	13.60	2	13.75	13.60	1	16,525	0.01%
2021/03/12	10	13.62	43	13.69	13.60	-33	16,507	-0.20%
2021/03/11	0	0.00	9	13.45	13.45	-9	16,296	-0.06%
2021/03/10	0	0.00	8	13.31	13.40	-8	16,374	-0.05%
2021/03/09	10	13.43	2	13.65	13.40	8	16,511	0.05%
2021/03/08	0	0.00	9	13.27	13.25	-9	16,446	-0.05%
2021/03/05	21	13.17	12	13.13	13.00	9	16,642	0.05%
2021/03/04	10	13.36	10	13.44	13.40	0	17,215	0.00%
2021/03/03	1	13.45	0	0.00	13.45	1	17,626	0.01%
2021/03/02	22	13.26	8	13.28	13.00	14	17,454	0.08%
2021/02/26	3	13.10	0	0.00	13.15	3	17,763	0.02%
2021/02/25	14	12.97	6	12.99	13.20	8	18,144	0.04%
2021/02/24	1	12.90	5	13.10	12.90	-4	19,110	-0.02%
2021/02/23	50	13.45	20	13.40	13.30	30	19,086	0.16%
2021/02/22	4	12.65	2	12.85	12.95	2	18,969	0.01%
2021/02/19	1	12.50	0	0.00	12.60	1	18,884	0.01%
2021/02/18	10	12.55	4	12.48	12.60	6	18,979	0.03%
2021/02/17	0	0.00	12	12.03	12.05	-12	18,893	-0.06%
2021/02/03	2	11.75	2	11.70	11.65	0	18,835	0.00%
2021/02/02	0	0.00	2	11.65	11.85	-2	18,830	-0.01%
2021/02/01	0	0.00	2.3	11.59	11.60	-2.3	18,803	-0.01%
2021/01/29	2	11.50	0	0.00	11.35	2	18,763	0.01%
2021/01/28	2	11.50	0	0.00	11.70	2	18,735	0.01%
2021/01/27	0	0.00	3	11.85	11.80	-3	18,763	-0.02%
2021/01/26	6	11.82	4	11.90	11.85	2	18,747	0.01%
2021/01/25	0	0.00	14	12.00	12.05	-14	18,732	-0.07%
2021/01/22	46	11.85	26	11.92	12.00	20	18,675	0.11%
2021/01/21	3	11.48	0	0.00	11.45	3	18,457	0.02%
2021/01/20	4	11.71	8	11.71	11.50	-4	18,482	-0.02%
2021/01/19	0	0.00	4.4	12.10	12.15	-4.4	18,722	-0.02%
2021/01/18	2	11.75	2	12.10	12.05	0	18,683	0.00%
2021/01/15	2	12.75	0	0.00	12.20	2	18,587	0.01%
2021/01/14	0	0.00	3	13.10	12.80	-3	18,437	-0.02%
2021/01/13	2	12.65	0	0.00	12.75	2	18,351	0.01%
2021/01/12	6.1	12.68	12	12.70	12.50	-5.9	18,285	-0.03%
2021/01/11	14	13.33	10	13.20	13.25	4	18,088	0.02%
2021/01/08	18	13.43	2	13.95	13.55	16	18,065	0.09%
2021/01/07	10	13.53	16.1	13.55	13.70	-6.1	18,111	-0.03%
2021/01/06	17	13.61	28.1	14.03	13.25	-11.1	18,200	-0.06%
2021/01/05	72	14.44	26.2	14.25	14.00	45.8	17,855	0.26%
2021/01/04	1	13.75	16	13.86	13.85	-15	17,010	-0.09%
2020/12/31	11	13.52	46	13.40	13.60	-35	16,754	-0.21%
2020/12/30	62	13.66	44	13.77	13.50	18	16,539	0.11%
2020/12/29	0	0.00	8	13.40	13.25	-8	16,052	-0.05%
2020/12/28	18	13.06	0	0.00	12.95	18	15,631	0.12%
2020/12/25	3	13.42	3	13.40	13.35	0	15,261	0.00%
2020/12/24	3	13.32	4	13.43	13.35	-1	15,133	-0.01%
2020/12/23	36	13.31	0	0.00	13.35	36	14,991	0.24%
2020/12/22	50	14.06	55	14.43	13.30	-5	14,735	-0.03%
2020/12/21	77	14.07	51	13.93	14.15	26	13,800	0.19%
2020/12/18	6	13.23	4	13.30	13.30	2	12,715	0.02%
2020/12/17	7	13.37	16	13.36	13.10	-9	12,521	-0.07%
2020/12/16	2	13.38	55	13.31	13.30	-53	12,200	-0.43%
2020/12/15	63.1	13.63	65	13.66	13.45	-1.9	11,757	-0.02%
2020/12/14	33	12.63	2	12.75	12.65	31	10,423	0.30%
2020/12/11	3	12.47	12	12.60	12.50	-9	10,259	-0.09%
2020/12/10	4.1	12.44	9.1	12.40	12.35	-5	9,824	-0.05%
2020/12/09	1	11.90	13	11.96	11.90	-12	9,125	-0.13%
2020/12/07	0	0.00	6	11.96	11.85	-6	9,261	-0.06%
2020/12/04	8	11.95	10	11.85	11.95	-2	9,485	-0.02%
2020/12/03	10	11.90	8	11.70	11.75	2	9,472	0.02%
2020/12/02	2	11.80	15	11.83	11.75	-13	9,566	-0.14%
2020/12/01	1	12.10	6	11.96	12.00	-5	9,580	-0.05%
2020/11/30	93	12.19	57.1	12.20	12.25	35.9	9,583	0.37%
2020/11/27	14	11.67	7	11.59	11.80	7	9,111	0.08%
2020/11/26	4.1	11.24	0.3	11.20	11.25	3.9	8,551	0.05%
2020/11/25	6	11.34	15	11.35	11.30	-9	8,472	-0.11%
2020/11/24	7	11.17	11	11.37	11.10	-4	8,124	-0.05%
2020/11/23	27	11.20	22.8	11.02	11.60	4.2	7,688	0.05%
2020/11/20	10	10.55	1	10.60	10.65	9	6,650	0.14%
2020/11/19	7	10.61	3	10.88	10.60	4	6,558	0.06%
2020/11/18	5	10.58	0	0.00	10.55	5	6,401	0.08%
2020/11/17	3	10.53	1	10.80	10.50	2	6,708	0.03%
2020/11/16	1	10.65	1.3	10.49	10.50	-0.3	6,754	0.00%
2020/11/12	0	0.00	2	10.50	10.65	-2	6,681	-0.03%
2020/11/11	10	10.70	12	10.75	10.75	-2	6,642	-0.03%
2020/11/10	0	0.00	2	10.45	10.40	-2	6,546	-0.03%
2020/11/09	0	0.00	2	10.40	10.35	-2	6,499	-0.03%
2020/11/06	1	10.15	0	0.00	10.20	1	6,476	0.02%
2020/11/05	0	0.00	3	10.35	10.30	-3	6,468	-0.05%
2020/10/30	0	0.00	15	10.15	10.15	-15	6,328	-0.24%
2020/10/29	3	10.38	0	0.00	10.40	3	6,284	0.05%
2020/10/28	14	10.71	3	10.67	10.55	11	6,238	0.18%
2020/10/27	28	10.67	24.2	10.71	10.85	3.8	6,132	0.06%
2020/10/26	1	10.35	0	0.00	10.45	1	5,730	0.02%
2020/10/22	1	10.25	0	0.00	10.20	1	5,704	0.02%
2020/10/21	0	0.00	0.2	10.45	10.50	-0.2	5,685	0.00%
2020/10/19	0	0.00	1	10.50	10.60	-1	5,645	-0.02%
2020/10/16	10	10.50	0	0.00	10.55	10	5,602	0.18%
2020/10/15	0	0.00	16.1	11.12	11.00	-16.1	5,503	-0.29%
2020/10/14	10	10.65	9	10.66	10.75	1	5,112	0.02%
2020/10/13	0	0.00	1	9.82	9.81	-1	4,734	-0.02%
2020/10/07	0	0.00	0.3	9.98	9.99	-0.3	4,731	-0.01%
2020/10/06	0	0.00	1	9.90	9.98	-1	4,709	-0.02%
2020/09/30	1	9.80	0	0.00	9.81	1	4,689	0.02%
2020/09/25	1	9.50	3	9.30	9.28	-2	4,623	-0.04%
2020/09/24	5	9.91	5	9.55	9.50	0	4,582	0.00%
2020/09/22	2	10.05	0	0.00	9.99	2	4,446	0.04%
2020/09/21	2	10.30	15	10.30	10.30	-13	4,371	-0.30%
2020/09/17	5	10.70	0	0.00	10.50	5	4,279	0.12%
2020/09/16	5	10.35	1	10.35	10.40	4	4,208	0.10%
2020/09/15	0	0.00	1	10.45	10.55	-1	4,149	-0.02%
2020/09/14	1	10.50	4	10.53	10.50	-3	4,106	-0.07%
2020/09/11	25	10.88	21	10.83	10.55	4	4,046	0.10%
2020/09/10	11	10.81	5.1	10.83	10.80	5.9	3,856	0.15%
2020/09/09	19	10.58	50	10.78	11.00	-31	3,700	-0.84%
2020/09/08	8	10.63	6	10.48	10.30	2	3,375	0.06%
2020/09/07	63	10.81	23	10.79	10.80	40	3,241	1.23%
2020/09/04	6	10.47	13	10.55	10.60	-7	2,971	-0.24%
2020/09/03	20.3	10.27	8.1	10.23	10.75	12.2	2,767	0.44%
2020/09/02	0	0.00	8	9.93	10.10	-8	2,465	-0.32%
2020/09/01	5	9.77	5	9.73	9.81	0	2,395	0.00%
2020/08/28	0	0.00	4	9.52	9.38	-4	2,239	-0.18%
2020/08/25	1	9.49	0	0.00	9.44	1	2,101	0.05%
2020/08/24	8	9.54	2	9.70	9.41	6	2,060	0.29%
2020/08/21	10	9.57	19	9.72	9.97	-9	1,988	-0.45%
2020/08/20	9	9.06	2	9.06	9.10	7	1,643	0.43%
2020/08/19	0	0.00	0.2	8.71	8.71	-0.2	1,415	-0.01%
2020/08/17	0	0.00	5	8.68	8.71	-5	1,405	-0.36%
2020/08/12	5	8.68	0	0.00	8.70	5	1,404	0.36%
2020/08/03	0	0.00	5	8.27	8.28	-5	1,398	-0.36%
2020/07/31	2	8.30	0	0.00	8.28	2	1,396	0.14%
2020/07/07	0	0.00	0.3	8.60	8.59	-0.3	1,563	-0.02%
2020/06/24	0	0.00	10	8.73	8.68	-10	1,617	-0.62%
2020/06/19	0	0.00	10	8.75	8.64	-10	1,622	-0.62%
2020/06/17	0	0.00	10	8.68	8.76	-10	1,621	-0.62%
2020/06/15	15	8.77	5	8.78	8.53	10	1,712	0.58%
2020/06/10	2	8.99	0	0.00	9.00	2	1,782	0.11%
2020/06/08	3	9.12	3	8.98	8.98	0	1,825	0.00%
2020/06/03	4	8.44	4	8.47	8.48	0	1,734	0.00%
2020/05/29	20	8.44	0	0.00	8.32	20	1,725	1.16%
2020/05/25	1	8.32	0	0.00	8.34	1	1,612	0.06%
2020/05/21	0	0.00	0.1	8.42	8.45	-0.1	1,612	0.00%
2020/05/19	1	8.39	0	0.00	8.39	1	1,603	0.06%
2020/05/15	0	0.00	0.3	8.33	8.33	-0.3	1,592	-0.02%
2020/05/14	0	0.00	2	8.41	8.33	-2	1,577	-0.13%
2020/05/08	0	0.00	30	8.64	8.66	-30	1,546	-1.94%
2020/05/07	0	0.00	12.4	8.65	8.59	-12.4	1,537	-0.80%
2020/04/22	10	8.54	0	0.00	8.70	10	1,507	0.66%
2020/04/21	0	0.00	4	8.67	8.62	-4	1,496	-0.27%
2020/04/20	1	8.84	2	8.86	8.82	-1	1,470	-0.07%
2020/04/17	1	8.72	0	0.00	8.69	1	1,452	0.07%
2020/04/16	20	8.63	0	0.00	8.63	20	1,422	1.41%
2020/04/15	0.1	8.58	0	0.00	8.62	0.1	1,399	0.01%
2020/04/10	2	8.91	2	9.17	8.92	0	1,313	0.00%
2020/03/24	0	0.00	1	8.06	7.92	-1	1,169	-0.09%
2020/03/19	0	0.00	1	7.63	7.65	-1	1,133	-0.09%
2020/03/16	2	8.49	2	8.35	8.35	0	978	0.00%
2020/03/13	2	8.05	1	8.04	8.52	1	937	0.11%
2020/03/12	2	8.75	0	0.00	8.75	2	878	0.23%
2020/03/11	0	0.00	2	9.12	9.00	-2	853	-0.23%
2020/03/02	2	9.00	0	0.00	9.06	2	771	0.26%
2020/02/25	2	9.10	0	0.00	9.14	2	791	0.25%
2020/01/31	0	0.00	2	9.08	9.10	-2	851	-0.23%
2020/01/20	0.8	9.22	0	0.00	9.23	0.8	814	0.10%
2020/01/06	2	9.29	0	0.00	9.29	2	872	0.23%
2019/11/29	2	9.20	0	0.00	9.18	2	823	0.24%
2019/11/28	2	9.30	0	0.00	9.26	2	819	0.24%
2019/11/26	0	0.00	3	9.35	9.39	-3	817	-0.37%
2019/11/07	2	9.20	0	0.00	9.17	2	796	0.25%
2019/11/06	0	0.00	40	9.21	9.18	-40	798	-5.01%
2019/11/05	42	9.51	0	0.00	9.26	42	807	5.20%
2019/10/30	0	0.00	20	9.10	9.10	-20	784	-2.55%
2019/10/08	1	9.10	0	0.00	9.17	1	731	0.14%
2019/09/10	0	0.00	1	9.20	9.21	-1	700	-0.14%
2019/08/29	1	9.00	0	0.00	9.02	1	705	0.14%
2019/08/12	0	0.00	2	9.06	9.12	-2	755	-0.26%
2019/08/05	0	0.00	1	8.87	8.93	-1	768	-0.13%
2019/07/22	0	0.00	50	9.18	9.22	-50	856	-5.84%
2019/07/05	0	0.00	10	9.19	9.17	-10	922	-1.08%
2019/06/19	0	0.00	4	9.20	9.24	-4	1,014	-0.39%
2019/06/18	0	0.00	1	9.15	9.20	-1	1,013	-0.10%
2019/06/13	0	0.00	3	9.20	9.20	-3	1,022	-0.29%
2019/06/12	0	0.00	20	9.10	9.17	-20	1,034	-1.93%
2019/05/29	0	0.00	40	9.19	9.17	-40	1,104	-3.62%
2019/05/28	40.1	9.02	0	0.00	9.02	40.1	1,090	3.68%
2019/05/23	1	9.25	0	0.00	9.28	1	1,142	0.09%
2019/05/17	0	0.00	6	9.19	9.21	-6	1,122	-0.53%
2019/05/15	5	9.31	16	9.29	9.29	-11	1,100	-1.00%
2019/05/14	16	9.31	8	9.41	9.36	8	1,106	0.72%
2019/05/13	8	9.36	13	9.33	9.33	-5	1,093	-0.46%
2019/05/10	9	9.53	7	9.59	9.47	2	1,087	0.18%
2019/05/09	10	9.66	0	0.00	9.52	10	1,072	0.93%
2019/04/26	0	0.00	1	9.33	9.33	-1	1,054	-0.09%
2019/04/25	1	9.40	0	0.00	9.35	1	1,050	0.10%
2019/04/19	2	9.44	0	0.00	9.43	2	1,072	0.19%
2019/04/16	0	0.00	3	9.53	9.51	-3	1,079	-0.28%
2019/04/12	1	9.70	0	0.00	9.58	1	1,074	0.09%
2019/04/01	20	9.93	0	0.00	9.91	20	1,126	1.78%
2019/03/28	10	9.96	0	0.00	9.98	10	1,208	0.83%
2019/03/22	1	10.00	0	0.00	10.10	1	1,279	0.08%
2019/03/19	0	0.00	1	10.15	10.05	-1	1,319	-0.08%
2019/03/13	30	10.25	0.4	10.20	10.25	29.6	1,536	1.93%
2019/03/12	0	0.00	28	10.19	10.30	-28	1,870	-1.50%
2019/02/25	20	10.25	0	0.00	10.20	20	2,408	0.83%
2019/02/13	0	0.00	70	10.00	10.00	-70	2,358	-2.97%
2019/02/12	1	9.98	1	9.97	9.97	0	2,351	0.00%
2019/01/30	10	10.05	0	0.00	10.00	10	2,347	0.43%
2019/01/28	0	0.00	2	10.00	10.10	-2	2,340	-0.09%
2019/01/24	20	9.97	30	9.97	9.97	-10	2,281	-0.44%
2019/01/21	10	9.90	0	0.00	9.87	10	2,291	0.44%
2019/01/16	10	9.81	0	0.00	9.80	10	2,338	0.43%
2019/01/14	10	10.05	0	0.00	9.95	10	2,346	0.43%
2019/01/10	0	0.00	10	10.05	10.00	-10	2,361	-0.42%
2019/01/08	0	0.00	3	10.10	10.10	-3	2,372	-0.13%
2019/01/07	2	10.00	0	0.00	10.00	2	2,386	0.08%
2019/01/04	0	0.00	10	10.00	9.95	-10	2,416	-0.41%
2018/12/28	0	0.00	60	10.30	10.30	-60	2,501	-2.40%
2018/12/27	0	0.00	20	10.08	10.10	-20	2,507	-0.80%
2018/12/26	0	0.00	10	9.99	9.99	-10	2,499	-0.40%
2018/12/25	22	9.95	0	0.00	9.96	22	2,484	0.89%
2018/12/19	20	10.08	0	0.00	10.00	20	2,432	0.82%
2018/12/18	70	10.23	0	0.00	10.10	70	2,454	2.85%
2018/12/17	20	10.45	0	0.00	10.40	20	2,423	0.83%
2018/12/14	10	10.50	0	0.00	10.45	10	2,417	0.41%
2018/12/11	10	10.50	3	10.48	10.45	7	2,366	0.30%
2018/12/10	0	0.00	11	10.79	10.65	-11	2,347	-0.47%
2018/12/07	10	10.75	0	0.00	10.70	10	2,308	0.43%
2018/12/06	20	10.91	1	11.05	10.65	19	2,253	0.84%
2018/12/05	46	10.47	44	10.78	10.85	2	2,158	0.09%
2018/12/04	10	10.15	2	10.20	10.40	8	1,841	0.43%
2018/11/30	21	9.78	0	0.00	9.75	21	1,768	1.19%
2018/11/29	3	10.60	0	0.00	10.45	3	1,716	0.17%
2018/11/28	0.2	10.50	47.3	10.64	10.55	-47	1,667	-2.82%
2018/11/27	0	0.00	70	10.40	10.45	-70	1,565	-4.47%
2018/11/26	80	10.24	12	10.32	10.45	68	1,461	4.65%
2018/11/23	0	0.00	2	9.97	9.95	-2	1,275	-0.16%
2018/11/22	0	0.00	1	10.00	10.00	-1	1,268	-0.08%
2018/11/20	0	0.00	0.1	10.00	10.05	-0.1	1,270	0.00%
2018/11/19	0	0.00	2	10.05	10.05	-2	1,270	-0.16%
2018/11/15	45.3	9.90	0	0.00	9.90	45.3	1,305	3.47%
2018/11/14	0	0.00	2	9.75	9.75	-2	1,300	-0.15%
2018/11/08	2	9.40	0	0.00	9.42	2	1,300	0.15%
2018/11/02	2	9.51	0.1	9.59	9.51	1.9	1,312	0.15%
2018/10/23	2	9.60	0	0.00	9.65	2	1,324	0.15%
2018/10/18	0	0.00	2	9.62	9.65	-2	1,306	-0.15%
2018/10/11	4	9.60	0	0.00	9.34	4	1,231	0.32%
2018/10/05	2	10.10	0	0.00	10.05	2	1,203	0.17%
2018/09/28	0	0.00	5	10.40	10.50	-5	1,135	-0.44%
2018/09/26	7	10.46	11	10.53	10.45	-4	1,080	-0.37%
2018/09/25	14	10.45	7	10.55	10.45	7	1,080	0.65%
2018/09/20	4	10.31	0	0.00	10.25	4	1,036	0.39%
2018/09/18	0	0.00	2	10.35	10.30	-2	1,048	-0.19%
2018/09/14	0	0.00	2	10.30	10.25	-2	1,057	-0.19%
2018/09/11	0	0.00	3	10.05	10.05	-3	1,051	-0.29%
2018/08/30	2	10.15	0	0.00	10.20	2	1,127	0.18%
2018/08/27	2	10.15	0	0.00	10.15	2	1,139	0.18%
2018/08/17	2	10.45	0	0.00	10.45	2	1,136	0.18%
2018/08/08	0	0.00	2	10.75	10.70	-2	1,248	-0.16%
2018/08/02	2	10.55	0	0.00	10.45	2	1,234	0.16%
2018/07/31	3	10.70	0	0.00	10.65	3	1,232	0.24%
2018/07/12	1	10.45	0	0.00	10.50	1	1,326	0.08%
2018/07/11	12	10.41	0	0.00	10.45	12	1,351	0.89%
2018/07/09	0	0.00	1	10.25	10.30	-1	1,363	-0.07%
2018/07/03	0	0.00	1	10.15	10.15	-1	1,452	-0.07%
2018/06/27	0	0.00	2	10.45	10.30	-2	1,499	-0.13%
2018/06/21	0	0.00	2	10.60	10.55	-2	1,515	-0.13%
2018/06/20	0	0.00	1	10.50	10.55	-1	1,536	-0.07%
2018/06/19	0	0.00	1	10.70	10.55	-1	1,538	-0.06%
2018/06/13	2	10.50	0	0.00	10.50	2	1,553	0.13%
2018/06/12	0	0.00	2.2	10.45	10.45	-2.2	1,568	-0.14%
2018/05/25	1	10.10	0	0.00	10.15	1	1,788	0.06%
2018/05/22	1	10.15	0	0.00	10.25	1	1,788	0.06%
2018/05/09	1	10.30	0	0.00	10.35	1	1,967	0.05%
2018/04/27	1	10.25	0	0.00	10.25	1	2,042	0.05%
2018/04/23	3	10.60	0	0.00	10.40	3	2,128	0.14%
2018/03/31	1	10.80	0	0.00	10.75	1	3,761	0.03%
2018/03/26	1	10.75	0	0.00	10.75	1	3,935	0.03%
2018/03/20	1	10.95	0	0.00	11.00	1	3,869	0.03%
2018/03/14	4	11.10	0	0.00	11.05	4	3,905	0.10%
2018/03/09	10	11.10	10	11.00	11.00	0	3,879	0.00%
2018/02/27	0	0.00	1	11.50	11.55	-1	3,747	-0.03%
2018/02/21	0	0.00	2	11.15	11.35	-2	3,814	-0.05%
2018/02/12	3	11.05	0	0.00	11.00	3	3,810	0.08%
2018/02/06	0	0.00	10	10.85	10.90	-10	3,862	-0.26%
2018/01/31	0	0.00	20	11.50	11.55	-20	3,781	-0.53%
2018/01/22	0	0.00	128	11.74	11.75	-128	3,762	-3.40%	大賣/鉅額交易
2018/01/18	0	0.00	542	11.75	11.70	-542	3,769	-14.38%	大賣/鉅額交易
2018/01/17	0	0.00	75	11.85	11.90	-75	3,771	-1.99%
2018/01/15	2	12.05	455	11.84	11.80	-453	3,788	-11.96%	大賣/鉅額交易
2018/01/10	20	12.18	2	12.30	12.15	18	3,660	0.49%
2018/01/09	20	12.15	0.2	12.05	12.05	19.8	3,544	0.56%
2018/01/08	4	12.21	0	0.00	12.20	4	3,516	0.11%
2018/01/05	3	12.40	0	0.00	12.20	3	3,510	0.09%
2018/01/04	1,225	12.69	44	12.67	12.40	1,181	3,363	35.11%	大買/鉅額交易
2018/01/03	24	12.28	2	12.20	12.55	22	2,923	0.75%
2018/01/02	0	0.00	3	12.30	12.25	-3	2,733	-0.11%