燁輝 (2023)-元大-龍潭券商分點個股進出

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
15.20
漲跌
▼0.05
漲幅
-0.33%
成交量
945張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁輝 (2023)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	7.1	15.15	0	0.00	15.20	7.1	2,061	0.34%
2024/12/09	7	15.19	10.7	15.15	15.20	-3.7	2,077	-0.18%
2024/12/05	0	0.00	6	15.13	15.10	-6	2,110	-0.28%
2024/12/04	4	14.91	7	15.01	15.10	-3	2,124	-0.14%
2024/12/03	9	15.02	0	0.00	14.95	9	2,158	0.42%
2024/11/27	1	15.35	1	15.30	15.30	0	2,065	0.00%
2024/11/25	0	0.00	4.5	15.41	15.50	-4.5	2,066	-0.22%
2024/11/22	0	0.00	3	15.30	15.30	-3	2,063	-0.15%
2024/11/19	0	0.00	2.1	15.30	15.30	-2.1	2,066	-0.10%
2024/11/13	1.1	15.15	0	0.00	15.25	1.1	2,052	0.05%
2024/11/12	3	15.15	1	15.20	15.25	2	2,065	0.10%
2024/11/11	0	0.00	2	15.25	15.30	-2	2,058	-0.10%
2024/11/08	0	0.00	7	15.37	15.30	-7	2,057	-0.34%
2024/11/07	9	15.39	3	15.65	15.30	6	2,086	0.29%
2024/11/06	1.2	15.13	0	0.00	15.30	1.2	2,065	0.06%
2024/11/01	0	15.20	6.1	15.28	15.40	-6.1	2,242	-0.27%
2024/10/30	2	15.15	3	15.10	15.15	-1	2,235	-0.04%
2024/10/29	3.1	14.95	2	15.05	15.10	1.1	2,243	0.05%
2024/10/28	2	15.30	10	15.19	15.20	-8	2,208	-0.36%
2024/10/25	0	0.00	6	15.13	15.10	-6	2,208	-0.27%
2024/10/24	9	14.97	3	15.10	15.10	6	2,211	0.27%
2024/10/23	1	15.10	0	15.15	15.05	1	2,204	0.04%
2024/10/22	1	15.15	3	15.25	15.15	-2	2,210	-0.09%
2024/10/21	9	15.22	0	15.35	15.20	9	2,227	0.40%
2024/10/18	0	0.00	1	15.50	15.35	-1	2,224	-0.04%
2024/10/16	1	15.35	1	15.30	15.15	0	2,181	0.00%
2024/10/14	3	15.15	0	0.00	15.10	3	2,138	0.14%
2024/10/11	0.9	15.25	0	0.00	15.20	0.9	2,137	0.04%
2024/10/09	0	0.00	0.2	15.35	15.30	-0.2	2,140	-0.01%
2024/10/07	1	16.75	0	0.00	16.45	1	2,066	0.05%
2024/10/04	4.6	16.72	3	16.35	16.45	1.6	2,006	0.08%
2024/10/01	0.1	15.95	26	15.76	16.05	-26	1,898	-1.37%
2024/09/30	1	16.20	3	16.28	15.85	-2	1,900	-0.11%
2024/09/27	5	16.03	25.1	15.88	16.10	-20.1	1,755	-1.14%
2024/09/25	5	15.28	0	0.00	15.25	5	1,530	0.33%
2024/09/23	17	15.26	1	15.15	15.15	16	1,547	1.03%
2024/09/20	7	15.25	0	0.00	15.30	7	1,565	0.45%
2024/09/19	7	15.20	0	0.00	15.20	7	1,565	0.45%
2024/09/18	1	15.10	0	0.00	15.10	1	1,590	0.06%
2024/09/16	3	15.22	0	0.00	15.30	3	1,744	0.17%
2024/09/13	2	15.08	0	0.00	15.10	2	1,848	0.11%
2024/09/12	0	0.00	0.1	15.00	15.05	-0.1	1,854	-0.01%
2024/09/09	0	0.00	2	14.90	15.00	-2	1,832	-0.11%
2024/09/05	3	14.50	6	14.60	14.80	-3	1,815	-0.17%
2024/09/04	3.2	14.36	6	14.53	14.50	-2.8	1,817	-0.15%
2024/09/02	3	15.00	0	0.00	15.00	3	1,803	0.17%
2024/08/30	3	15.00	10.1	15.09	15.15	-7.1	1,808	-0.39%
2024/08/29	3	14.90	3	14.95	15.00	0	1,812	0.00%
2024/08/28	7	14.96	3	14.95	15.00	4	1,835	0.22%
2024/08/23	1	15.10	0	0.00	15.15	1	1,859	0.05%
2024/08/21	0	0.00	2	15.00	15.05	-2	1,885	-0.11%
2024/08/20	0	0.00	12.1	14.96	14.85	-12.1	1,875	-0.65%
2024/08/19	3	14.85	9.1	14.95	14.95	-6.1	1,896	-0.32%
2024/08/16	18	14.98	0	0.00	14.90	18	1,908	0.94%
2024/08/14	2	15.40	0	0.00	15.05	2	2,023	0.10%
2024/08/06	0	0.00	6.1	14.00	14.35	-6.1	2,000	-0.30%
2024/08/05	5	13.95	7	13.93	14.00	-2	1,929	-0.10%
2024/08/02	7	15.12	0	0.00	15.20	7	1,818	0.38%
2024/08/01	0	0.00	7	15.29	15.40	-7	1,812	-0.39%
2024/07/31	7	15.14	0	0.00	15.20	7	1,808	0.39%
2024/07/30	0	0.00	0.1	15.20	15.15	-0.1	1,815	-0.01%
2024/07/29	3	15.15	3	15.30	15.20	0	1,812	0.00%
2024/07/19	1	15.35	0	0.00	15.30	1	1,819	0.05%
2024/07/18	1	15.60	0	0.00	15.55	1	1,820	0.05%
2024/07/17	0	0.00	10	15.45	15.50	-10	1,807	-0.55%
2024/07/16	0	0.00	10.5	15.40	15.35	-10.5	1,817	-0.58%
2024/07/15	0	0.00	5	15.45	15.45	-5	1,853	-0.27%
2024/07/12	10	15.45	0	0.00	15.50	10	1,903	0.53%
2024/07/10	10	15.40	0	0.00	15.35	10	1,942	0.51%
2024/07/09	5	15.40	5	15.40	15.45	0	1,954	0.00%
2024/07/05	0.1	15.65	0	0.00	15.70	0.1	1,979	0.01%
2024/07/04	10	15.80	0	0.00	15.75	10	2,051	0.49%
2024/07/03	0	0.00	2	15.55	15.60	-2	2,234	-0.09%
2024/07/02	0.1	15.30	0.9	15.30	15.30	-0.8	2,246	-0.04%
2024/06/28	0	0.00	2	15.40	15.40	-2	2,327	-0.09%
2024/06/27	1.1	15.55	0	0.00	15.35	1.1	2,320	0.05%
2024/06/26	4	15.60	0	0.00	15.65	4	2,309	0.17%
2024/06/25	5	15.60	0	0.00	15.55	5	2,298	0.22%
2024/06/24	1	15.70	0	0.00	15.70	1	2,298	0.04%
2024/06/21	7	16.12	9.3	16.05	16.20	-2.3	2,275	-0.10%
2024/06/20	0	15.80	3	15.85	15.85	-3	2,127	-0.14%
2024/06/19	1	15.20	5.7	15.24	15.25	-4.7	2,029	-0.23%
2024/06/18	4	15.15	1	15.15	15.20	3	2,038	0.15%
2024/06/14	0.1	15.25	3	15.25	15.25	-2.9	2,063	-0.14%
2024/06/13	4.3	15.16	10.2	15.20	15.20	-5.9	2,076	-0.28%
2024/06/11	1	15.20	0	0.00	15.15	1	2,106	0.05%
2024/06/07	0	0.00	3	15.35	15.40	-3	2,100	-0.14%
2024/06/06	3	15.20	0	0.00	15.20	3	2,102	0.14%
2024/06/03	2	15.55	0	0.00	15.60	2	2,180	0.09%
2024/05/28	1	15.40	1	15.50	15.60	0	2,170	0.00%
2024/05/27	3	15.35	0	0.00	15.35	3	2,176	0.14%
2024/05/23	0	0.00	4	15.40	15.35	-4	2,196	-0.18%
2024/05/22	1	15.90	0	0.00	15.80	1	2,218	0.05%
2024/05/21	3	16.00	0	0.00	15.95	3	2,218	0.14%
2024/05/20	7	16.57	0	0.00	16.25	7	2,189	0.32%
2024/05/16	4	15.78	16	15.96	16.10	-12	2,094	-0.57%
2024/05/15	0	0.00	8	15.70	15.70	-8	2,062	-0.39%
2024/05/14	0.1	15.45	1	15.50	15.60	-0.9	2,066	-0.04%
2024/05/13	0.1	15.40	0	0.00	15.40	0.1	2,072	0.00%
2024/05/02	3	15.45	0	0.00	15.55	3	2,078	0.14%
2024/04/29	2	15.45	2	15.45	15.60	0	2,080	0.00%
2024/04/25	0.1	15.15	0	0.00	15.20	0.1	2,037	0.00%
2024/04/24	0	0.00	2.1	15.10	15.20	-2.1	2,030	-0.10%
2024/04/23	7	15.35	0	0.00	15.25	7	2,038	0.34%
2024/04/22	0	0.00	1	15.20	15.25	-1	2,064	-0.05%
2024/04/19	0	0.00	11	15.70	15.25	-11	2,055	-0.54%
2024/04/18	1	15.65	0	0.00	15.60	1	2,026	0.05%
2024/04/16	0	15.18	17	15.15	15.15	-17	2,030	-0.84%
2024/04/15	4	15.49	0	0.00	15.40	4	2,058	0.19%
2024/04/12	0	0.00	13	15.54	15.50	-13	2,064	-0.63%
2024/04/11	2.5	15.83	0	0.00	15.75	2.5	2,071	0.12%
2024/04/10	3	16.47	1	16.25	16.00	2	2,069	0.10%
2024/04/09	51	16.59	6	16.49	16.65	45	2,022	2.23%
2024/04/03	3	15.33	0	0.00	15.30	3	1,824	0.16%
2024/04/01	1	15.25	0	0.00	15.15	1	1,835	0.05%
2024/03/29	0	15.25	0	0.00	15.15	0	1,897	0.00%
2024/03/28	0	0.00	0.1	15.40	15.25	-0.1	2,123	0.00%
2024/03/20	3	15.05	3	15.15	15.15	0	3,988	0.00%
2024/03/19	0	0.00	0.3	15.15	15.25	-0.3	3,986	-0.01%
2024/03/18	0	0.00	28	15.11	15.15	-28	3,997	-0.70%
2024/03/15	3	15.00	0	0.00	15.00	3	3,988	0.08%
2024/03/14	0	0.00	3	15.25	15.25	-3	3,981	-0.08%
2024/03/13	0	0.00	16	15.13	15.15	-16	3,977	-0.40%
2024/03/12	12	15.16	3	15.25	15.25	9	4,002	0.22%
2024/03/11	0	0.00	4	15.24	15.20	-4	4,013	-0.10%
2024/03/08	13	15.02	33	14.99	15.10	-20	4,042	-0.49%
2024/03/07	0.4	15.20	20	15.28	15.35	-19.6	4,008	-0.49%
2024/03/06	1	15.35	3	15.30	15.30	-2	4,013	-0.05%
2024/03/05	17	15.45	6	15.40	15.35	11	4,032	0.27%
2024/03/04	0	0.00	3.1	15.40	15.30	-3.1	4,047	-0.08%
2024/03/01	3	15.15	6	15.28	15.30	-3	4,063	-0.07%
2024/02/29	22	15.25	0	0.00	15.25	22	4,104	0.54%
2024/02/27	8.1	15.24	0	0.00	15.30	8.1	4,147	0.20%
2024/02/26	3.1	15.41	3	15.55	15.40	0.1	4,191	0.00%
2024/02/23	6.1	15.54	5	15.80	15.40	1.1	4,391	0.03%
2024/02/22	0	0.00	1	16.00	15.90	-1	4,518	-0.02%
2024/02/21	5.1	15.90	1	15.85	15.90	4.1	4,509	0.09%
2024/02/20	0.1	15.90	2.2	15.85	15.90	-2.1	4,516	-0.05%
2024/02/16	0	15.65	1	15.75	15.75	-1	4,579	-0.02%
2024/02/15	0.1	15.30	0	0.00	15.45	0.1	4,560	0.00%
2024/02/05	4.1	15.20	0	0.00	15.25	4.1	4,552	0.09%
2024/02/02	10.1	15.30	1	15.35	15.25	9.1	4,536	0.20%
2024/01/31	0.1	15.45	0.1	15.50	15.40	0.1	4,518	0.00%
2024/01/29	3.1	15.61	5.3	15.75	15.75	-2.2	4,506	-0.05%
2024/01/26	1	15.65	0	0.00	15.75	1	4,510	0.02%
2024/01/24	1	15.85	1	15.90	15.80	0	4,506	0.00%
2024/01/23	0	15.95	0	0.00	15.95	0	4,510	0.00%
2024/01/22	0.1	15.80	0	0.00	15.75	0.1	4,506	0.00%
2024/01/19	0	0.00	0.1	15.60	15.60	-0.1	4,504	0.00%
2024/01/18	2	15.75	6	15.73	15.75	-4	4,521	-0.09%
2024/01/17	1	15.70	0	0.00	15.65	1	4,521	0.02%
2024/01/16	1.1	15.87	0	16.00	15.80	1.1	4,510	0.02%
2024/01/15	5	16.38	3	16.47	16.35	2	4,498	0.04%
2024/01/12	0	16.55	0	0.00	16.30	0	4,505	0.00%
2024/01/11	54.2	16.65	0	0.00	16.40	54.2	4,510	1.20%
2024/01/10	2.1	16.74	0	0.00	16.70	2.1	4,553	0.05%
2024/01/09	0.2	17.39	0	0.00	17.10	0.2	4,523	0.00%
2024/01/08	2	17.83	0	0.00	17.80	2	4,459	0.04%
2024/01/05	1.2	18.01	0	0.00	18.05	1.2	4,453	0.03%
2024/01/04	4.4	17.86	0	0.00	17.80	4.4	4,435	0.10%
2024/01/03	0.2	17.78	0	0.00	17.65	0.2	4,430	0.00%
2024/01/02	4.1	17.85	0	0.00	17.95	4.1	4,399	0.09%
2023/12/29	0.2	17.85	1	17.80	17.85	-0.8	4,381	-0.02%
2023/12/28	0.2	17.85	0	0.00	17.75	0.2	4,395	0.00%
2023/12/27	0.1	18.10	12.3	18.14	17.95	-12.2	4,334	-0.28%
2023/12/26	1	18.10	3	18.18	18.15	-2	4,306	-0.05%
2023/12/25	39	18.49	15.2	18.58	18.05	23.8	4,275	0.56%
2023/12/22	8	18.12	0	0.00	18.20	8	4,060	0.20%
2023/12/21	6	18.34	14	18.50	18.45	-8	4,017	-0.20%
2023/12/20	25.4	18.15	16	18.29	18.05	9.4	3,882	0.24%
2023/12/19	34	18.09	18.2	18.01	18.00	15.8	3,694	0.43%
2023/12/18	41.7	19.00	8.1	19.06	18.20	33.6	3,404	0.99%
2023/12/15	5	18.28	9	18.48	18.60	-4	2,465	-0.16%
2023/12/14	1.1	16.95	1	17.00	16.95	0.1	2,147	0.00%
2023/12/12	4	16.85	0	16.95	16.85	4	2,136	0.19%
2023/12/11	1	16.95	0.1	17.15	16.95	1	2,137	0.04%
2023/12/08	4	17.08	1.1	17.03	16.95	2.9	2,125	0.14%
2023/12/06	2	17.28	2	17.25	17.20	0	2,082	0.00%
2023/12/05	0	0.00	0	17.15	17.25	0	2,070	0.00%
2023/12/04	0	0.00	3	17.15	17.15	-3	2,043	-0.15%
2023/11/30	0	0.00	1	16.60	16.60	-1	1,976	-0.05%
2023/11/29	0	0.00	6	16.69	16.65	-6	1,977	-0.30%
2023/11/28	0	0.00	2	17.03	17.00	-2	1,952	-0.10%
2023/11/27	2	16.73	0	0.00	16.90	2	1,934	0.10%
2023/11/24	3.2	17.01	1	17.00	17.00	2.2	1,883	0.12%
2023/11/22	2.1	17.09	6	17.10	16.65	-3.9	1,755	-0.22%
2023/11/21	5	16.25	8	16.44	16.55	-3	1,556	-0.19%
2023/11/16	1	15.90	6	15.89	15.95	-5	1,392	-0.36%
2023/11/09	0	0.00	2	15.35	15.30	-2	1,419	-0.14%
2023/10/26	0	0.00	1.1	15.50	15.35	-1.1	1,791	-0.06%
2023/10/24	0	0.00	2.1	15.40	15.40	-2.1	1,780	-0.12%
2023/10/23	0	0.00	3	15.25	15.25	-3	1,791	-0.17%
2023/10/20	3.2	15.14	2	15.10	15.15	1.2	1,813	0.06%
2023/10/19	0	15.10	0	0.00	15.15	0	1,833	0.00%
2023/10/16	0	0.00	1	15.25	15.15	-1	1,801	-0.06%
2023/10/13	3	15.15	3	15.25	15.30	0	1,818	0.00%
2023/10/12	1	15.25	0	0.00	15.30	1	1,817	0.06%
2023/10/06	1	15.20	0	0.00	15.30	1	1,857	0.05%
2023/10/05	0	15.25	0	0.00	15.25	0	1,874	0.00%
2023/10/02	0	0.00	5	15.20	15.25	-5	1,902	-0.26%
2023/09/28	0	15.15	0	0.00	15.25	0	1,924	0.00%
2023/09/18	0	0.00	1	15.60	15.50	-1	2,077	-0.05%
2023/09/12	0	0.00	2	15.20	15.25	-2	2,117	-0.09%
2023/09/04	0	0.00	14	15.40	15.45	-14	2,161	-0.65%
2023/09/01	0	0.00	4	15.13	15.20	-4	2,142	-0.19%
2023/08/29	2	15.00	0	0.00	15.10	2	2,217	0.09%
2023/08/28	3	15.08	1.1	15.05	15.10	2	2,224	0.09%
2023/08/25	0	0.00	3	15.10	15.05	-3	2,240	-0.13%
2023/08/24	3	14.90	0.9	15.00	15.05	2.2	2,239	0.10%
2023/08/23	2	15.10	0	0.00	15.15	2	2,235	0.09%
2023/08/22	0	0.00	2	15.10	15.10	-2	2,247	-0.09%
2023/08/21	0	0.00	1	15.15	15.15	-1	2,267	-0.04%
2023/08/18	2.4	15.19	1.1	15.10	15.25	1.3	2,273	0.06%
2023/08/17	0	15.00	0	0.00	15.00	0	2,267	0.00%
2023/08/16	0	15.10	2	15.05	15.20	-2	2,235	-0.09%
2023/08/15	1	14.76	22	15.03	15.00	-21	2,214	-0.95%
2023/08/14	14	14.55	0	0.00	14.40	14	2,196	0.64%
2023/08/11	6.1	15.00	0	0.00	15.00	6.1	2,198	0.28%
2023/08/10	0.5	15.05	0	0.00	15.10	0.5	2,193	0.02%
2023/08/09	11	15.24	0	0.00	15.25	11	2,201	0.50%
2023/08/07	2	15.65	0	0.00	15.60	2	2,214	0.09%
2023/08/04	0	0.00	2	15.65	15.85	-2	2,195	-0.09%
2023/08/02	3	15.55	2.4	15.53	15.40	0.6	2,179	0.03%
2023/07/31	1	14.95	0	0.00	14.95	1	2,089	0.05%
2023/07/28	5	15.15	0	0.00	15.15	5	2,072	0.24%
2023/07/27	0.1	15.08	10	15.10	15.15	-9.9	2,078	-0.48%
2023/07/26	1	15.05	0	0.00	15.00	1	2,081	0.05%
2023/07/25	3	14.90	5	15.10	15.10	-2	2,062	-0.10%
2023/07/24	2	14.95	8	15.16	15.10	-6	2,024	-0.30%
2023/07/21	4	14.90	8.6	14.97	15.00	-4.6	2,018	-0.23%
2023/07/20	3.1	14.91	3	15.10	15.05	0.1	2,032	0.00%
2023/07/19	3	14.95	6	14.95	14.95	-3	2,023	-0.15%
2023/07/18	0	15.05	0	0.00	15.05	0	2,013	0.00%
2023/07/17	0.1	15.10	0	0.00	15.10	0.1	2,002	0.00%
2023/07/14	0	15.10	4	15.15	15.05	-4	2,000	-0.20%
2023/07/13	3	14.90	2	15.05	15.00	1	1,993	0.05%
2023/07/12	0	15.20	0	0.00	15.05	0	1,954	0.00%
2023/07/11	28	15.24	0	0.00	15.15	28	1,974	1.42%
2023/07/10	4.8	15.27	12	15.50	15.25	-7.3	2,027	-0.36%
2023/07/07	2	15.53	0	0.00	15.60	2	2,028	0.10%
2023/07/06	2	15.78	5	15.86	15.80	-3	2,001	-0.15%
2023/07/05	4	15.85	1	15.90	15.85	3	1,977	0.15%
2023/07/04	1.9	15.73	0	0.00	15.75	1.9	1,955	0.09%
2023/06/29	0	0.00	3	15.83	15.70	-3	1,926	-0.16%
2023/06/28	0	0.00	2	15.65	15.70	-2	1,918	-0.10%
2023/06/27	4	15.68	0.1	15.70	15.65	4	1,914	0.21%
2023/06/26	11.4	15.97	7.1	15.92	15.80	4.3	1,899	0.23%
2023/06/21	0	0.00	0.1	15.45	15.50	-0.1	1,833	0.00%
2023/06/19	0	0.00	1	15.50	15.55	-1	1,833	-0.05%
2023/06/16	0	0.00	8	15.54	15.45	-8	1,825	-0.44%
2023/06/15	0	0.00	1	15.30	15.35	-1	1,778	-0.06%
2023/06/14	3	15.30	0	0.00	15.30	3	1,784	0.17%
2023/06/13	0	0.00	0.4	15.35	15.35	-0.4	1,833	-0.02%
2023/06/07	1.5	15.63	0	0.00	15.60	1.5	1,921	0.08%
2023/06/06	3	15.70	0	0.00	15.60	3	1,936	0.15%
2023/06/05	0	15.65	8.1	15.64	15.60	-8.1	1,950	-0.41%
2023/06/02	6	15.25	0	0.00	15.30	6	1,950	0.31%
2023/06/01	0	15.40	0	0.00	15.30	0	1,938	0.00%
2023/05/31	2	15.40	0.1	15.40	15.45	1.9	1,938	0.10%
2023/05/22	0	0.00	1	15.40	15.45	-1	2,119	-0.05%
2023/05/17	2	15.53	5.1	15.47	15.50	-3.1	2,130	-0.14%
2023/05/15	3.5	15.19	0	0.00	15.20	3.5	2,117	0.17%
2023/05/10	0	0.00	3	15.25	15.25	-3	2,135	-0.14%
2023/05/09	0	0.00	24	15.26	15.25	-24	2,151	-1.12%
2023/05/08	0	15.20	0	0.00	15.20	0	2,140	0.00%
2023/05/05	0	0.00	12	15.14	15.20	-12	2,182	-0.55%
2023/05/04	13	14.87	0	0.00	14.85	13	2,257	0.58%
2023/05/03	6	15.08	0	0.00	15.00	6	2,395	0.25%
2023/05/02	1	15.00	3	15.35	15.35	-2	2,560	-0.08%
2023/04/28	0	0.00	9	15.20	15.20	-9	2,669	-0.34%
2023/04/26	0	0.00	10	15.10	15.15	-10	2,709	-0.37%
2023/04/25	10	15.12	0	0.00	14.85	10	2,700	0.37%
2023/04/24	12	15.35	0.1	15.40	15.30	12	2,737	0.44%
2023/04/21	6	15.58	0	0.00	15.40	6	2,750	0.22%
2023/04/20	3	15.65	0	0.00	15.65	3	2,757	0.11%
2023/04/18	10	15.86	2	15.90	15.80	8	2,797	0.29%
2023/04/17	14	16.07	0	0.00	16.00	14	2,797	0.50%
2023/04/14	3	16.22	0	0.00	16.10	3	2,800	0.11%
2023/04/13	0	0.00	3	15.95	16.30	-3	2,795	-0.11%
2023/04/12	0	0.00	13.1	15.85	15.85	-13.1	2,835	-0.46%
2023/04/11	3	15.60	3	15.80	15.65	0	2,875	0.00%
2023/04/10	0	0.00	6	15.73	15.65	-6	2,922	-0.21%
2023/04/07	0	0.00	1	15.60	15.60	-1	2,970	-0.03%
2023/03/31	3	15.55	24	15.61	15.70	-21	3,090	-0.68%
2023/03/30	0.4	15.65	0	0.00	15.55	0.4	3,303	0.01%
2023/03/29	0	15.72	0	0.00	15.60	0	3,878	0.00%
2023/03/28	7	15.58	0	0.00	15.60	7	4,068	0.17%
2023/03/27	0	0.00	3	15.75	15.70	-3	4,154	-0.07%
2023/03/23	6	15.60	0.1	15.70	15.60	6	4,570	0.13%
2023/03/22	6	15.70	1	15.75	15.70	5	4,825	0.10%
2023/03/21	3	15.75	0	0.00	15.70	3	5,165	0.06%
2023/03/20	0	15.75	0	0.00	15.70	0	5,168	0.00%
2023/03/17	0	15.70	1	15.75	15.70	-1	5,169	-0.02%
2023/03/16	3	15.60	4.1	15.69	15.50	-1.1	5,157	-0.02%
2023/03/15	4	16.11	0	0.00	16.10	4	5,115	0.08%
2023/03/14	1	16.35	2	16.25	16.20	-1	5,123	-0.02%
2023/03/13	0	16.45	2	16.40	16.40	-2	5,144	-0.04%
2023/03/10	1	16.50	1.1	16.65	16.50	0	5,118	0.00%
2023/03/09	2	17.00	1.1	17.05	17.00	1	5,087	0.02%
2023/03/07	1	17.15	0	0.00	17.30	1	5,081	0.02%
2023/03/03	0	0.00	1	17.15	17.15	-1	5,044	-0.02%
2023/03/02	3	16.80	0	0.00	17.10	3	5,038	0.06%
2023/03/01	3	16.98	0	0.00	16.95	3	5,018	0.06%
2023/02/24	0	0.00	16.9	17.32	17.30	-16.9	4,980	-0.34%
2023/02/23	0	0.00	1	17.45	17.45	-1	4,959	-0.02%
2023/02/22	0.1	17.15	0	0.00	17.20	0.1	4,889	0.00%
2023/02/21	1	17.20	3	17.30	17.20	-2	4,877	-0.04%
2023/02/20	0	0.00	1	17.10	17.05	-1	4,874	-0.02%
2023/02/17	2	16.95	0	0.00	16.95	2	4,948	0.04%
2023/02/16	0	0.00	0.1	16.90	16.95	-0.1	5,055	0.00%
2023/02/15	1	16.70	0	0.00	16.60	1	5,059	0.02%
2023/02/14	0	16.80	0	0.00	16.70	0	5,077	0.00%
2023/02/10	2	16.80	1	16.90	16.75	1	5,104	0.02%
2023/02/09	0.3	17.15	6	17.15	17.10	-5.8	5,097	-0.11%
2023/02/08	8	17.24	0.2	17.20	17.20	7.8	5,093	0.15%
2023/02/07	0	0.00	1	17.25	17.25	-1	5,071	-0.02%
2023/02/06	2	17.35	29	17.21	17.20	-27	5,059	-0.53%
2023/02/03	2.3	17.16	0	0.00	17.15	2.3	5,037	0.04%
2023/02/02	2	17.10	1	17.25	17.35	1	5,004	0.02%
2023/02/01	0	0.00	15	17.40	17.15	-15	4,912	-0.31%
2023/01/31	28.1	16.86	7.1	17.02	17.10	21	4,780	0.44%
2023/01/30	1	16.70	15.1	16.58	16.75	-14.1	4,630	-0.30%
2023/01/17	0	0.00	4	16.04	16.05	-4	4,522	-0.09%
2023/01/16	0	16.00	0	0.00	15.90	0	4,532	0.00%
2023/01/13	4	15.90	1.1	16.00	15.95	2.9	4,530	0.06%
2023/01/12	4.1	16.18	12	16.21	16.00	-7.9	4,599	-0.17%
2023/01/11	0	0.00	3	16.00	15.90	-3	4,584	-0.07%
2023/01/10	7	15.96	6	16.10	15.95	1	4,665	0.02%
2023/01/09	0	0.00	12	16.03	16.00	-12	4,668	-0.26%
2023/01/06	16	15.88	4	15.99	15.90	12	4,649	0.26%
2023/01/05	3	16.00	0	0.00	15.95	3	4,683	0.06%
2023/01/04	17	16.01	0	0.00	15.95	17	4,687	0.36%
2023/01/03	0	16.00	0	0.00	16.05	0	4,699	0.00%
2022/12/30	2	16.18	11	16.25	16.00	-9	4,680	-0.19%
2022/12/29	3	15.80	7	16.05	15.95	-4	4,596	-0.09%
2022/12/28	8	16.17	11.1	16.10	16.05	-3.1	4,555	-0.07%
2022/12/27	1	16.35	0	0.00	16.35	1	4,529	0.02%
2022/12/26	16	16.78	16	16.46	16.45	0	4,507	0.00%
2022/12/23	18	16.58	21	16.77	16.80	-3	4,478	-0.07%
2022/12/22	9	16.81	3	16.78	16.90	6	4,441	0.14%
2022/12/21	48	17.02	34.2	16.97	16.80	13.8	4,277	0.32%
2022/12/20	6	16.28	8	16.35	16.00	-2	3,727	-0.05%
2022/12/19	2	16.00	12	15.72	15.80	-10	3,613	-0.28%
2022/12/16	1.2	16.12	6.1	16.28	16.20	-4.9	3,543	-0.14%
2022/12/15	79.7	16.58	39	16.43	16.35	40.7	3,456	1.18%
2022/12/14	31	16.03	23	16.00	15.85	8	3,164	0.25%
2022/12/13	28	15.86	25	15.89	15.80	3	2,958	0.10%
2022/12/12	2	15.03	25	15.00	15.15	-23	2,661	-0.86%
2022/12/09	1	15.10	0	0.00	15.15	1	2,686	0.04%
2022/12/08	3	15.05	3	15.05	15.10	0	2,705	0.00%
2022/12/07	0	0.00	3	15.25	15.05	-3	2,713	-0.11%
2022/12/06	3	15.05	0	0.00	15.00	3	2,697	0.11%
2022/12/05	5	15.38	10	15.40	15.35	-5	2,712	-0.18%
2022/12/01	0	0.00	24	15.24	15.20	-24	2,825	-0.85%
2022/11/29	0	0.00	16	15.08	15.20	-16	2,863	-0.56%
2022/11/28	3	14.75	3	14.95	15.00	0	2,904	0.00%
2022/11/25	22	15.07	0	0.00	14.90	22	2,909	0.76%
2022/11/24	0	15.10	3	15.10	15.00	-3	2,905	-0.10%
2022/11/22	3	14.80	2	14.93	14.95	1	2,986	0.03%
2022/11/21	3	14.85	20	14.90	14.90	-17	3,025	-0.56%
2022/11/18	6	15.00	0	0.00	14.90	6	3,043	0.20%
2022/11/17	0	0.00	6	15.20	15.20	-6	3,068	-0.20%
2022/11/16	16	15.19	3	15.15	15.15	13	3,076	0.42%
2022/11/15	0	0.00	6	15.34	15.30	-6	3,064	-0.20%
2022/11/14	2	15.10	25.4	15.08	15.15	-23.4	3,021	-0.77%
2022/11/11	6	14.62	2	14.70	14.70	4	2,979	0.13%
2022/11/10	5	14.40	3	14.60	14.60	2	3,051	0.07%
2022/11/09	14	14.64	1	14.70	14.60	13	3,077	0.42%
2022/11/08	4	14.75	0.1	14.65	14.65	3.9	3,168	0.12%
2022/11/07	0	0.00	11	14.79	14.85	-11	3,332	-0.33%
2022/11/04	0	14.40	3	14.40	14.50	-3	3,308	-0.09%
2022/11/03	0	0.00	2	14.35	14.40	-2	3,312	-0.06%
2022/11/02	2	14.55	4	14.50	14.40	-2	3,345	-0.06%
2022/11/01	0.7	14.25	5.3	14.30	14.35	-4.7	3,390	-0.14%
2022/10/31	3	14.10	1.7	14.21	14.30	1.3	3,434	0.04%
2022/10/28	6	14.25	0	0.00	14.30	6	3,476	0.17%
2022/10/27	1	14.40	3	14.55	14.50	-2	3,560	-0.06%
2022/10/26	9	14.23	0	0.00	14.40	9	3,731	0.24%
2022/10/25	0	0.00	5	14.31	14.35	-5	4,019	-0.12%
2022/10/24	0	0.00	3	14.50	14.30	-3	4,025	-0.07%
2022/10/21	3	14.30	0	0.00	14.20	3	4,020	0.07%
2022/10/20	0	14.05	1	14.25	14.65	-1	4,029	-0.02%
2022/10/19	0	0.00	1	14.35	14.40	-1	3,973	-0.03%
2022/10/18	6	14.29	8	14.24	14.35	-2	3,996	-0.05%
2022/10/17	40	13.20	0	0.00	13.55	40	3,914	1.02%
2022/10/14	40	13.55	3	13.70	13.60	37	3,910	0.95%
2022/10/13	6.1	13.51	0	0.00	13.30	6.1	3,933	0.16%
2022/10/12	0	0.00	0.1	14.00	13.90	-0.1	3,935	0.00%
2022/10/11	0.4	13.90	3.5	13.95	13.95	-3.1	3,972	-0.08%
2022/10/07	0	0.00	7.2	14.16	14.15	-7.2	3,970	-0.18%
2022/10/06	43	13.90	1	13.95	14.10	42	3,993	1.05%
2022/10/05	1	14.10	2.2	14.15	14.15	-1.2	4,028	-0.03%
2022/10/04	0	13.88	4	14.00	14.10	-4	4,085	-0.10%
2022/10/03	0	0.00	10.8	13.68	13.75	-10.8	4,100	-0.26%
2022/09/30	0	13.10	0	0.00	13.45	0	4,132	0.00%
2022/09/29	0	13.50	6	13.45	13.50	-6	4,158	-0.14%
2022/09/28	2.8	13.13	0	0.00	13.15	2.8	4,181	0.07%
2022/09/27	0	0.00	18	13.42	13.70	-18	4,172	-0.43%
2022/09/26	5	13.38	2.1	13.35	13.45	2.9	4,192	0.07%
2022/09/23	1	14.10	2	14.30	14.00	-1	4,202	-0.02%
2022/09/22	5	14.09	0	0.00	14.25	5	4,264	0.12%
2022/09/21	1	14.30	0	0.00	14.45	1	4,263	0.02%
2022/09/20	11.5	14.40	0	0.00	14.60	11.5	4,258	0.27%
2022/09/19	5.7	14.74	2	15.20	14.60	3.7	4,244	0.09%
2022/09/16	6	14.72	5.4	14.73	14.90	0.6	4,243	0.01%
2022/09/15	0	0.00	10	14.90	14.90	-10	4,311	-0.23%
2022/09/14	3	14.80	0	0.00	14.85	3	4,343	0.07%
2022/09/13	8	15.14	0	0.00	15.10	8	4,419	0.18%
2022/09/12	0	0.00	2	15.45	15.25	-2	4,546	-0.04%
2022/09/08	2	15.00	8	15.08	15.05	-6	4,581	-0.13%
2022/09/07	8	14.74	3	15.15	14.70	5	4,579	0.11%
2022/09/05	12	14.74	0	0.00	14.90	12	4,560	0.26%
2022/09/02	9	15.16	0	0.00	15.00	9	4,560	0.20%
2022/09/01	2	15.35	0	0.00	15.30	2	4,514	0.04%
2022/08/31	0	15.70	2	15.55	15.70	-2	4,494	-0.04%
2022/08/30	0	0.00	10	15.64	15.65	-10	4,489	-0.22%
2022/08/29	36	15.85	6	15.95	15.95	30	4,477	0.67%
2022/08/26	1	16.55	32.1	16.59	16.45	-31.1	4,451	-0.70%
2022/08/25	30	16.40	2	16.45	16.40	28	4,427	0.63%
2022/08/24	0	0.00	3	16.55	16.30	-3	4,429	-0.07%
2022/08/23	0	0.00	5	16.21	16.20	-5	4,402	-0.11%
2022/08/19	3	16.35	0	0.00	16.35	3	4,410	0.07%
2022/08/18	15	16.41	8	16.45	16.30	7	4,382	0.16%
2022/08/17	4	16.40	11	16.36	16.25	-7	4,338	-0.16%
2022/08/16	15	16.07	10	15.95	16.05	5	4,264	0.12%
2022/08/15	0	16.30	12	16.17	16.20	-12	4,234	-0.28%
2022/08/12	13	15.96	3	16.05	15.80	10	4,157	0.24%
2022/08/11	0	15.70	4	15.64	15.65	-4	4,007	-0.10%
2022/08/10	1	15.50	0	0.00	15.45	1	4,028	0.03%
2022/08/09	14	15.39	11	15.52	15.45	3	4,039	0.07%
2022/08/08	114	15.66	13	15.94	15.90	101	4,040	2.50%	大買/鉅額交易
2022/08/05	30	15.95	3	15.95	15.90	27	4,054	0.67%
2022/08/04	30	15.65	0	0.00	15.65	30	4,105	0.73%
2022/08/03	8	16.19	2	16.13	16.00	6	4,092	0.15%
2022/08/02	33.5	16.94	0	0.00	16.60	33.5	4,065	0.82%
2022/08/01	13	17.24	17	17.04	17.40	-4	4,002	-0.10%
2022/07/29	0	16.22	2	16.35	16.30	-2	3,794	-0.05%
2022/07/28	4	15.98	0	0.00	15.95	4	3,825	0.10%
2022/07/27	5	15.95	0	0.00	16.10	5	3,838	0.13%
2022/07/26	2	16.30	0	0.00	16.25	2	3,857	0.05%
2022/07/25	9	16.63	11	16.52	16.65	-2	3,879	-0.05%
2022/07/22	3.1	16.22	4	16.30	16.10	-0.9	3,845	-0.02%
2022/07/21	0.2	16.05	0	0.00	16.15	0.2	3,948	0.00%
2022/07/20	2.4	16.15	2	16.15	16.05	0.4	4,075	0.01%
2022/07/19	0	0.00	4	16.05	16.15	-4	4,174	-0.10%
2022/07/18	0	0.00	4	15.71	15.80	-4	4,211	-0.09%
2022/07/15	5	15.34	0	0.00	15.50	5	4,266	0.12%
2022/07/14	6	15.25	3	15.60	15.65	3	4,409	0.07%
2022/07/13	7	15.58	0	0.00	15.60	7	4,489	0.16%
2022/07/12	8	15.51	0	0.00	15.50	8	4,704	0.17%
2022/07/08	2	16.40	8	16.48	16.55	-6	5,310	-0.11%
2022/07/07	9	16.04	12	15.75	16.10	-3	6,019	-0.05%
2022/07/06	3	16.10	10	16.00	16.10	-7	6,115	-0.11%
2022/07/05	0	0.00	3	16.70	16.55	-3	6,254	-0.05%
2022/07/04	3	16.10	26	16.22	16.25	-23	6,338	-0.36%
2022/07/01	1	16.30	6	16.20	16.10	-5	6,652	-0.08%
2022/06/30	4	16.88	16	16.75	16.60	-12	6,649	-0.18%
2022/06/29	3	17.15	0	0.00	17.25	3	6,698	0.04%
2022/06/28	1	17.75	2	17.70	17.60	-1	6,727	-0.01%
2022/06/27	0	0.00	2	17.80	17.80	-2	6,783	-0.03%
2022/06/23	7.2	16.79	8	16.97	16.85	-0.8	6,912	-0.01%
2022/06/22	3.6	17.12	5	17.15	17.15	-1.4	6,949	-0.02%
2022/06/21	3	17.73	5	17.48	17.85	-2	7,041	-0.03%
2022/06/20	9.2	17.24	0	0.00	16.80	9.2	7,116	0.13%
2022/06/17	4.1	18.25	2.6	18.13	18.15	1.5	7,303	0.02%
2022/06/16	3.5	18.80	2	18.85	18.50	1.5	7,832	0.02%
2022/06/15	4	19.20	3	19.37	19.25	1	7,890	0.01%
2022/06/14	4	19.01	7	19.21	19.10	-3	8,097	-0.04%
2022/06/13	5.1	19.48	10	19.54	19.40	-4.9	8,212	-0.06%
2022/06/10	6	20.28	0	0.00	20.25	6	8,440	0.07%
2022/06/08	0	0.00	7	20.70	20.50	-7	9,129	-0.08%
2022/06/06	2	20.55	8	20.64	20.75	-6	9,389	-0.06%
2022/06/02	5	20.23	5	20.24	20.20	0	9,997	0.00%
2022/06/01	12	20.48	0	0.00	20.50	12	10,340	0.12%
2022/05/31	9	20.52	0	0.00	20.50	9	10,492	0.09%
2022/05/30	7	20.80	1	20.65	20.70	6	10,632	0.06%
2022/05/27	1	20.50	6	20.48	20.50	-5	10,830	-0.05%
2022/05/26	2	20.25	5	20.45	20.20	-3	11,107	-0.03%
2022/05/25	2	20.20	2	20.10	20.30	0	11,266	0.00%
2022/05/24	8	20.50	13	20.52	20.10	-5	11,378	-0.04%
2022/05/23	3	20.42	0	0.00	20.35	3	11,506	0.03%
2022/05/20	0	0.00	5	20.47	20.35	-5	11,790	-0.04%
2022/05/19	0	0.00	1	20.05	20.10	-1	12,388	-0.01%
2022/05/18	1	20.40	1	20.40	20.40	0	12,400	0.00%
2022/05/17	3	19.88	0	0.00	19.90	3	12,412	0.02%
2022/05/16	3	19.87	0	0.00	19.70	3	12,439	0.02%
2022/05/13	2	19.58	0	0.00	19.50	2	12,431	0.02%
2022/05/12	6.2	19.02	1	19.45	18.85	5.2	12,406	0.04%
2022/05/11	6	19.55	6	19.62	19.55	0	12,389	0.00%
2022/05/10	1	19.75	2	19.80	19.90	-1	12,463	-0.01%
2022/05/09	6.2	19.72	25	19.66	19.65	-18.8	12,500	-0.15%
2022/05/06	9.5	20.55	6	20.47	20.40	3.5	12,471	0.03%
2022/05/05	9	21.26	3	21.48	21.25	6	12,526	0.05%
2022/05/04	3	21.13	0	0.00	21.10	3	12,559	0.02%
2022/05/03	2	21.00	2	21.30	21.25	0	12,659	0.00%
2022/04/29	1.3	21.60	0	21.40	21.35	1.3	12,721	0.01%
2022/04/28	0	21.40	0	0.00	21.40	0	12,776	0.00%
2022/04/27	5	20.95	6	21.23	21.15	-1	12,812	-0.01%
2022/04/26	4.1	21.79	0	0.00	21.65	4.1	12,748	0.03%
2022/04/25	14	22.40	7	22.56	22.30	7	12,679	0.06%
2022/04/22	2	23.43	3	23.72	23.40	-1	12,595	-0.01%
2022/04/21	9	23.61	3	23.85	23.45	6	12,640	0.05%
2022/04/20	18.6	23.78	0	0.00	23.70	18.6	12,743	0.15%
2022/04/19	0	24.35	0	0.00	24.15	0	12,708	0.00%
2022/04/18	12.3	24.38	1	24.20	24.15	11.3	12,698	0.09%
2022/04/15	15	25.87	20.2	25.64	25.50	-5.2	12,581	-0.04%
2022/04/14	40.2	25.72	47	25.66	25.70	-6.8	12,459	-0.05%
2022/04/13	15	25.72	56	25.69	26.20	-41	12,085	-0.34%
2022/04/12	13	25.01	4	25.11	24.85	9	11,383	0.08%
2022/04/11	0	24.90	6	25.14	24.85	-6	11,297	-0.05%
2022/04/08	3	24.45	7	24.72	24.85	-4	11,168	-0.04%
2022/04/07	12.1	24.59	25	24.87	24.05	-12.9	11,091	-0.12%
2022/04/06	3.4	24.45	2	24.35	24.40	1.4	10,787	0.01%
2022/04/01	8.3	24.95	10	24.92	24.85	-1.8	10,767	-0.02%
2022/03/31	0	0.00	6	24.65	24.75	-6	10,709	-0.06%
2022/03/30	5	24.30	10	24.45	24.55	-5	10,805	-0.05%
2022/03/29	7	24.46	0.1	24.55	24.40	6.9	10,852	0.06%
2022/03/28	17.1	24.67	34.1	24.66	24.85	-17	11,003	-0.15%
2022/03/25	16.1	25.27	11	25.33	25.35	5.1	11,180	0.05%
2022/03/24	7	25.13	0	0.00	25.10	7	11,456	0.06%
2022/03/23	14	25.23	13	25.15	25.25	1	11,650	0.01%
2022/03/22	5	25.36	11	25.51	25.40	-6	11,568	-0.05%
2022/03/21	32	25.46	51	25.53	25.40	-19	11,354	-0.17%
2022/03/18	12	24.97	17	24.96	24.95	-5	10,931	-0.05%
2022/03/17	11	24.99	28	24.97	24.95	-17	11,058	-0.15%
2022/03/16	8	24.49	5	24.57	24.15	3	10,939	0.03%
2022/03/15	3	24.57	25	24.89	24.50	-22	10,857	-0.20%
2022/03/14	47	25.29	27	25.42	25.40	20	10,860	0.18%
2022/03/11	7	24.71	42.1	25.03	25.10	-35.1	10,681	-0.33%
2022/03/10	6	23.50	0	0.00	24.00	6	10,407	0.06%
2022/03/09	4.1	23.36	1	23.35	23.35	3.1	10,396	0.03%
2022/03/08	58	24.25	90.2	24.73	23.25	-32.2	10,412	-0.31%
2022/03/07	13	24.82	9.1	25.12	25.00	3.9	9,865	0.04%
2022/03/04	51	24.95	46.1	25.10	24.90	4.9	9,645	0.05%
2022/03/03	8	24.73	3	25.02	25.05	5	9,591	0.05%
2022/03/02	2	25.15	12	25.05	24.70	-10	9,623	-0.10%
2022/03/01	9	25.06	7	24.95	24.60	2	9,828	0.02%
2022/02/25	5	23.58	3.5	24.12	24.00	1.5	10,243	0.01%
2022/02/24	6	23.67	13	23.78	23.25	-7	10,445	-0.07%
2022/02/23	26	24.32	0	0.00	24.25	26	10,462	0.25%
2022/02/22	64	24.37	32	23.99	23.85	32	10,545	0.30%
2022/02/21	51	24.92	100	25.04	24.90	-49	10,367	-0.47%
2022/02/18	2	23.70	5	23.65	23.80	-3	9,909	-0.03%
2022/02/17	5.2	23.55	1	23.50	23.60	4.2	10,212	0.04%
2022/02/16	0	0.00	7	23.61	23.55	-7	10,371	-0.07%
2022/02/14	12	23.20	6	23.33	23.35	6	11,581	0.05%
2022/02/11	1	23.70	36	23.80	23.80	-35	11,725	-0.30%
2022/02/10	17	23.51	20	23.79	23.80	-3	12,069	-0.02%
2022/02/09	1	23.30	0	0.00	23.50	1	12,812	0.01%
2022/02/08	12.1	23.05	2	23.03	23.20	10.1	12,835	0.08%
2022/02/07	0	22.55	16	22.66	22.90	-16	12,956	-0.12%
2022/01/26	0	21.40	8.2	21.56	21.50	-8.2	13,038	-0.06%
2022/01/25	11.5	21.34	20	21.53	21.10	-8.5	13,177	-0.06%
2022/01/24	10	21.63	6.1	21.73	21.55	3.9	13,247	0.03%
2022/01/21	7	22.61	3.5	22.89	22.40	3.5	13,322	0.03%
2022/01/20	3.1	22.91	31	22.86	22.95	-27.9	13,369	-0.21%
2022/01/19	8.1	22.44	1	22.45	22.40	7.1	13,390	0.05%
2022/01/18	26	22.92	5	22.93	22.65	21	13,536	0.16%
2022/01/17	19	22.48	13	22.53	22.80	6	13,735	0.04%
2022/01/14	11	22.69	0	0.00	22.75	11	14,336	0.08%
2022/01/13	8	23.34	39	23.34	23.35	-31	14,550	-0.21%
2022/01/12	30	22.58	16	22.56	22.55	14	14,550	0.10%
2022/01/11	3.1	22.95	1	22.95	22.85	2.1	14,562	0.01%
2022/01/10	46	23.23	12	23.21	23.10	34	14,750	0.23%
2022/01/07	24.1	23.65	1	23.50	23.50	23.1	14,865	0.16%
2022/01/06	20.1	24.08	1	24.15	24.00	19.1	14,961	0.13%
2022/01/05	2	24.40	7	24.81	24.35	-5	15,153	-0.03%
2022/01/04	27.5	24.57	0	0.00	24.55	27.5	15,404	0.18%
2022/01/03	14	24.93	0	0.00	24.80	14	15,625	0.09%
2021/12/30	0.1	25.35	1	25.40	25.30	-0.9	15,883	-0.01%
2021/12/29	1	25.30	0	0.00	25.30	1	16,057	0.01%
2021/12/28	2	25.10	2	25.15	25.05	0	16,410	0.00%
2021/12/27	4	25.18	4	25.13	25.15	0	16,882	0.00%
2021/12/24	4	25.78	2	25.68	25.40	2	17,204	0.01%
2021/12/23	1	25.45	1.1	25.72	25.75	-0.1	17,581	0.00%
2021/12/22	8	25.79	8.1	25.89	25.70	-0.1	17,728	0.00%
2021/12/21	2.1	24.85	14	25.65	25.70	-11.9	17,674	-0.07%
2021/12/20	22	25.23	45	25.59	25.50	-23	17,575	-0.13%
2021/12/17	13.1	24.93	122	25.03	24.90	-108.9	17,442	-0.62%	大賣/鉅額交易
2021/12/16	4	24.25	1	24.40	24.20	3	17,335	0.02%
2021/12/15	10	24.16	13	24.47	24.50	-3	17,638	-0.02%
2021/12/14	32.5	24.18	1	24.10	24.05	31.5	17,799	0.18%
2021/12/13	10	24.84	7.5	24.90	24.80	2.5	17,831	0.01%
2021/12/10	32	24.44	13	24.42	24.30	19	17,825	0.11%
2021/12/09	8	24.51	2	24.48	24.45	6	18,198	0.03%
2021/12/08	12	25.02	18	25.26	24.60	-6	18,631	-0.03%
2021/12/07	2	24.53	20.1	24.58	24.60	-18.1	18,780	-0.10%
2021/12/06	8	24.03	4	24.23	24.10	4	18,890	0.02%
2021/12/03	10.5	24.08	10	24.08	23.90	0.5	19,060	0.00%
2021/12/02	4	23.80	10.5	24.03	24.00	-6.5	19,280	-0.03%
2021/12/01	7	23.85	7	23.83	23.85	0	19,502	0.00%
2021/11/30	12	23.90	13	23.94	23.85	-1	19,891	-0.01%
2021/11/29	3	23.73	18	23.85	23.85	-15	20,159	-0.07%
2021/11/26	53	24.72	37	24.75	24.30	16	20,939	0.08%
2021/11/25	72	25.15	9	25.33	25.10	63	21,645	0.29%
2021/11/24	40	25.31	110	25.58	25.40	-70	22,205	-0.32%	大賣/
2021/11/23	89	24.31	114.3	24.46	24.20	-25.3	22,685	-0.11%	大賣/
2021/11/22	9	23.54	10	23.72	23.65	-1	23,119	0.00%
2021/11/19	42.1	23.68	8.5	23.74	23.55	33.6	23,230	0.14%
2021/11/18	10.1	24.25	14.5	24.49	24.35	-4.4	23,455	-0.02%
2021/11/17	36.1	24.39	12	24.83	24.30	24.1	23,817	0.10%
2021/11/16	62.1	24.67	32	24.92	24.45	30.1	24,062	0.13%
2021/11/15	29.3	25.36	34	25.53	25.25	-4.7	24,229	-0.02%
2021/11/12	71.2	26.19	18	26.08	26.00	53.2	24,884	0.21%
2021/11/11	122	26.43	181	26.76	26.75	-59	25,148	-0.23%	大買/大賣/
2021/11/10	28.3	26.14	23	26.18	26.00	5.3	24,732	0.02%
2021/11/09	105.2	26.35	70.1	26.45	26.30	35.1	24,882	0.14%	大買/
2021/11/08	125.1	26.48	139	26.77	26.85	-13.9	24,932	-0.06%	大買/大賣/
2021/11/05	5	24.96	18	24.99	24.90	-13	24,907	-0.05%
2021/11/04	5.7	25.08	8	25.11	24.90	-2.3	25,405	-0.01%
2021/11/03	16	25.11	32	25.21	25.35	-16	25,735	-0.06%
2021/11/02	16.1	24.89	11	24.82	24.55	5.1	25,951	0.02%
2021/11/01	14.2	24.65	20.2	24.71	24.70	-6	26,293	-0.02%
2021/10/29	20.1	24.74	8.2	24.69	24.80	11.9	26,576	0.04%
2021/10/28	16.1	24.80	16	25.08	24.85	0.1	26,880	0.00%
2021/10/27	3.1	24.73	8	24.74	24.80	-4.9	27,377	-0.02%
2021/10/26	0	0.00	1	25.25	25.10	-1	28,389	0.00%
2021/10/25	5	24.28	65	24.90	24.95	-60	28,888	-0.21%
2021/10/22	123.2	24.82	26	24.91	24.30	97.2	29,541	0.33%	大買/
2021/10/21	21	26.11	42	26.46	26.60	-21	29,637	-0.07%
2021/10/20	12	26.33	7	26.01	25.65	5	29,868	0.02%
2021/10/19	23	26.17	29.1	26.19	25.90	-6.1	30,540	-0.02%
2021/10/18	14.1	25.95	24	25.87	26.00	-9.9	31,591	-0.03%
2021/10/15	33	26.38	21	26.59	26.45	12	33,490	0.04%
2021/10/14	24	26.07	6	26.13	26.10	18	35,622	0.05%
2021/10/13	20	25.88	21	25.83	25.45	-1	36,315	0.00%
2021/10/12	30.1	25.81	5	26.10	25.75	25.1	36,411	0.07%
2021/10/08	29.2	26.99	12	27.18	26.75	17.2	36,401	0.05%
2021/10/07	15.3	27.26	52	27.48	27.50	-36.7	36,539	-0.10%
2021/10/06	9.1	27.24	13.1	27.52	27.15	-4	36,742	-0.01%
2021/10/05	47.1	27.05	19.2	27.04	27.80	27.9	37,206	0.07%
2021/10/04	34.3	26.72	47	26.39	26.30	-12.7	37,152	-0.03%
2021/10/01	48.3	29.18	40	28.97	28.70	8.3	37,148	0.02%
2021/09/30	26	30.14	39	30.29	30.50	-13	37,341	-0.03%
2021/09/29	17	29.00	21.1	29.21	29.15	-4.1	37,673	-0.01%
2021/09/28	6.2	28.94	10.5	29.01	28.80	-4.3	40,602	-0.01%
2021/09/27	11.2	29.61	19.3	29.27	29.50	-8.1	45,209	-0.02%
2021/09/24	13	29.37	29.3	29.31	29.30	-16.3	50,723	-0.03%
2021/09/23	24	28.32	16	28.06	28.40	8	51,548	0.02%
2021/09/22	24.2	28.03	45.3	27.91	27.80	-21.1	53,359	-0.04%
2021/09/17	29	30.19	17	30.15	29.85	12	55,127	0.02%
2021/09/16	10	30.61	9	30.53	30.45	1	56,569	0.00%
2021/09/15	10.1	30.17	6	30.59	30.90	4.1	58,020	0.01%
2021/09/14	113.1	31.06	22	30.66	30.60	91.1	60,030	0.15%	大買/
2021/09/13	35	31.63	63.1	31.70	31.95	-28.1	61,275	-0.05%
2021/09/10	54.9	31.35	35.2	31.00	30.85	19.7	61,201	0.03%
2021/09/09	6.2	30.53	24.1	30.54	31.00	-17.9	61,181	-0.03%
2021/09/08	26.2	30.15	10	30.23	29.75	16.2	61,596	0.03%
2021/09/07	42.4	30.68	33.1	30.77	30.30	9.3	62,033	0.02%
2021/09/06	42.3	31.68	51	31.37	31.20	-8.7	62,210	-0.01%
2021/09/03	86	31.89	67	31.87	31.30	19	62,354	0.03%
2021/09/02	61.2	31.73	57.1	31.98	31.25	4.1	62,488	0.01%
2021/09/01	142.1	33.19	117.2	33.37	32.50	24.9	62,508	0.04%	大買/大賣/
2021/08/31	102.1	32.78	74.3	32.90	32.70	27.8	62,339	0.04%	大買/
2021/08/30	72.4	32.62	56	32.74	32.35	16.4	62,160	0.03%
2021/08/27	111.2	32.17	63	32.29	32.35	48.2	62,004	0.08%	大買/
2021/08/26	12	31.80	58.5	32.88	33.55	-46.5	61,746	-0.08%
2021/08/25	42.3	30.38	36	30.42	30.50	6.3	62,734	0.01%
2021/08/24	22	30.16	35	30.45	30.75	-13	63,697	-0.02%
2021/08/23	43.3	30.61	40	30.95	30.40	3.3	66,660	0.00%
2021/08/20	14	29.59	37	29.55	29.75	-23	67,728	-0.03%
2021/08/19	49.3	30.20	44	30.18	29.30	5.3	68,138	0.01%
2021/08/18	52	30.15	105.1	29.85	31.55	-53.1	68,357	-0.08%	大賣/
2021/08/17	81.2	30.63	74	30.27	29.60	7.2	68,171	0.01%
2021/08/16	48.1	32.79	42	33.07	32.20	6.1	68,123	0.01%
2021/08/13	54.2	33.77	38.6	33.96	33.25	15.6	68,637	0.02%
2021/08/12	56	33.92	112.1	33.51	34.65	-56.1	69,245	-0.08%	大賣/
2021/08/11	112.1	33.82	98	33.95	33.05	14.1	70,628	0.02%	大買/
2021/08/10	114	34.12	103	34.32	33.85	11	70,863	0.02%	大買/大賣/
2021/08/09	45.2	34.23	52	34.51	33.80	-6.8	71,352	-0.01%
2021/08/06	48	33.62	95	33.99	33.35	-47	72,107	-0.07%
2021/08/05	65.3	33.49	54	33.28	33.20	11.3	73,352	0.02%
2021/08/04	43.2	35.38	17.5	35.28	34.80	25.7	74,615	0.03%
2021/08/03	68.2	35.97	35.3	35.97	36.15	32.8	78,196	0.04%
2021/08/02	50.7	35.76	54.1	35.89	36.45	-3.3	79,599	0.00%
2021/07/30	172.3	36.92	167	35.96	35.05	5.3	80,212	0.01%	大買/大賣/
2021/07/29	47	34.37	72.2	34.91	35.75	-25.2	81,024	-0.03%
2021/07/28	71.2	34.11	75.6	34.02	33.40	-4.4	83,271	-0.01%
2021/07/27	124.1	34.07	109	34.18	33.20	15.1	84,456	0.02%	大買/大賣/
2021/07/26	68	35.63	81.1	35.82	35.40	-13.1	85,770	-0.02%
2021/07/23	83.6	35.35	90	35.58	35.35	-6.4	87,716	-0.01%
2021/07/22	152.3	35.96	169	35.49	34.65	-16.7	87,398	-0.02%	大買/大賣/
2021/07/21	327	39.07	282	38.77	36.80	45	86,817	0.05%	大買/大賣/
2021/07/20	325.9	39.51	366.2	38.63	38.55	-40.3	85,356	-0.05%	大買/大賣/
2021/07/19	145.6	39.40	199.6	39.40	40.70	-53.9	83,561	-0.06%	大買/大賣/
2021/07/16	21.1	36.78	27	36.88	37.25	-5.9	84,223	-0.01%
2021/07/15	69	34.96	30.1	35.89	36.80	38.9	84,820	0.05%
2021/07/14	24.6	33.18	49	33.71	33.70	-24.4	86,097	-0.03%
2021/07/13	85.6	36.42	86	35.71	35.35	-0.5	87,028	0.00%
2021/07/12	107.8	38.55	75.3	38.56	38.50	32.5	88,113	0.04%	大買/
2021/07/09	61.9	36.55	63.9	36.37	36.45	-2	88,341	0.00%
2021/07/08	83.1	36.12	42.1	35.71	36.45	41	89,611	0.05%
2021/07/07	59.4	34.42	40.1	34.38	34.20	19.3	90,100	0.02%
2021/07/06	82.9	35.66	132.5	35.52	35.45	-49.7	90,592	-0.05%	大賣/
2021/07/05	411.2	38.97	469	39.10	38.05	-57.8	90,514	-0.06%	大買/大賣/
2021/07/02	554.2	37.49	321.7	37.77	37.55	232.5	88,370	0.26%	大買/大賣/鉅額交易
2021/07/01	306.2	35.10	320.1	35.26	36.55	-13.9	84,005	-0.02%	大買/大賣/
2021/06/30	48.1	33.12	15.1	33.24	33.25	33	78,935	0.04%
2021/06/29	149.5	30.16	155.9	30.14	30.25	-6.4	78,221	-0.01%	大買/大賣/
2021/06/28	85	26.91	142.5	27.21	27.50	-57.5	76,282	-0.08%	大賣/
2021/06/25	137.1	25.33	153	25.36	25.00	-15.9	74,177	-0.02%	大買/大賣/
2021/06/24	265	24.90	273.6	24.80	24.70	-8.6	72,552	-0.01%	大買/大賣/
2021/06/23	361.4	24.91	324	24.33	23.75	37.4	70,919	0.05%	大買/大賣/
2021/06/22	96	23.82	199	24.14	24.30	-103	68,843	-0.15%	大賣/鉅額交易
2021/06/21	38.5	22.26	73	22.23	22.10	-34.5	67,145	-0.05%
2021/06/18	30	23.33	25	23.29	23.10	5	66,742	0.01%
2021/06/17	106	23.47	73.3	23.79	23.20	32.7	66,405	0.05%	大買/
2021/06/16	118.1	23.81	67	23.99	23.10	51.1	65,775	0.08%	大買/
2021/06/15	52.4	23.17	66	23.28	23.80	-13.6	65,127	-0.02%
2021/06/11	27.1	23.46	105	23.42	22.90	-77.9	64,654	-0.12%	大賣/
2021/06/10	31.1	22.61	27	22.83	23.25	4.1	64,216	0.01%
2021/06/09	100.3	23.08	114.4	23.52	22.90	-14.2	63,706	-0.02%	大賣/
2021/06/08	174	23.75	114.2	23.80	23.80	59.8	63,618	0.09%	大買/大賣/
2021/06/07	108.4	22.98	78	23.16	23.00	30.4	62,950	0.05%	大買/
2021/06/04	93.7	24.42	250	24.37	23.50	-156.3	62,282	-0.25%	大賣/鉅額交易
2021/06/03	137.3	24.61	129	24.69	24.45	8.3	61,710	0.01%	大買/大賣/
2021/06/02	217.3	24.75	186.2	24.68	24.50	31.1	60,894	0.05%	大買/大賣/
2021/06/01	156.2	23.85	153	23.75	23.85	3.2	59,204	0.01%	大買/大賣/
2021/05/31	308.2	23.98	186.2	24.40	23.45	122	58,251	0.21%	大買/大賣/鉅額交易
2021/05/28	96.1	22.56	241	22.49	22.70	-145	55,125	-0.26%	大賣/鉅額交易
2021/05/27	98.1	21.13	51	21.37	20.65	47.1	53,665	0.09%
2021/05/26	41.4	20.51	121	20.56	20.85	-79.7	52,913	-0.15%	大賣/
2021/05/25	101	20.44	42	20.49	20.45	59	52,288	0.11%	大買/
2021/05/24	61.4	20.66	102	20.65	20.15	-40.7	51,785	-0.08%	大賣/
2021/05/21	131.2	19.97	136	19.80	20.40	-4.8	51,592	-0.01%	大買/大賣/
2021/05/20	55	20.34	146	20.45	20.15	-91	50,742	-0.18%	大賣/
2021/05/19	274.3	21.33	126.9	21.15	21.30	147.4	49,862	0.30%	大買/大賣/鉅額交易
2021/05/18	351	19.58	340	19.75	20.00	11	48,134	0.02%	大買/大賣/
2021/05/17	20.4	18.50	179.2	18.71	18.20	-158.8	47,212	-0.34%	大賣/鉅額交易
2021/05/14	209.1	21.50	195	21.12	20.20	14.2	46,130	0.03%	大買/大賣/
2021/05/13	100.9	22.66	32.2	22.59	22.40	68.7	44,853	0.15%
2021/05/12	149.9	25.64	206.4	25.71	24.85	-56.5	43,204	-0.13%	大買/大賣/
2021/05/11	510.6	27.49	597.4	27.54	27.60	-86.8	41,440	-0.21%	大買/大賣/
2021/05/10	365	23.58	150.9	24.76	25.30	214.1	37,415	0.57%	大買/大賣/鉅額交易
2021/05/07	57.2	22.43	68.4	22.54	23.00	-11.2	35,579	-0.03%
2021/05/06	150	23.06	165.2	22.19	22.95	-15.2	34,355	-0.04%	大買/大賣/
2021/05/05	399.2	22.50	313.3	22.39	21.95	85.9	32,449	0.26%	大買/大賣/
2021/05/04	162.4	22.54	68	22.94	21.50	94.4	29,559	0.32%	大買/
2021/05/03	274	23.39	189.3	23.76	23.85	84.7	27,541	0.31%	大買/大賣/
2021/04/29	139	21.51	301.8	21.03	21.70	-162.8	25,745	-0.63%	大買/大賣/鉅額交易
2021/04/28	51.2	19.94	49.1	19.95	19.75	2.1	23,293	0.01%
2021/04/27	30.2	20.56	24	20.31	20.25	6.2	22,893	0.03%
2021/04/26	31	20.16	40.4	20.37	20.60	-9.4	22,344	-0.04%
2021/04/23	89.6	19.68	57.2	19.61	19.55	32.4	21,722	0.15%
2021/04/22	91	20.88	169.9	20.76	20.05	-78.9	21,303	-0.37%	大賣/
2021/04/21	117	19.98	63.3	20.02	19.90	53.7	19,815	0.27%	大買/
2021/04/20	236	19.84	198.4	19.67	19.85	37.6	18,936	0.20%	大買/大賣/
2021/04/19	77	19.39	78.3	19.76	20.20	-1.3	17,592	-0.01%
2021/04/16	575	17.93	504	17.98	18.40	71	16,366	0.43%	大買/大賣/
2021/04/15	40	17.08	35	17.00	17.20	5	15,111	0.03%
2021/04/14	234	16.99	197.5	16.95	16.95	36.5	14,494	0.25%	大買/大賣/
2021/04/13	98.5	16.62	58.3	16.62	16.35	40.2	13,236	0.30%
2021/04/12	14	15.84	126	16.31	16.65	-112	13,078	-0.86%	大賣/鉅額交易
2021/04/09	61	15.35	44	15.24	15.15	17	12,276	0.14%
2021/04/08	155	15.02	159.1	15.14	15.15	-4.1	11,717	-0.04%	大買/大賣/
2021/04/07	28.7	14.33	0	0.00	14.30	28.7	11,170	0.26%
2021/04/06	20	14.19	26	14.12	14.40	-6	11,169	-0.05%
2021/04/01	26	13.63	28	13.54	13.65	-2	10,938	-0.02%
2021/03/30	1	13.16	12	13.20	13.25	-11	10,728	-0.10%
2021/03/29	1	13.20	30	13.20	13.15	-29	10,974	-0.26%
2021/03/26	2	13.25	28	13.17	13.15	-26	11,896	-0.22%
2021/03/25	2.7	13.34	8	13.33	13.10	-5.3	13,016	-0.04%
2021/03/24	0.1	13.30	0	0.00	13.20	0.1	13,110	0.00%
2021/03/23	7.2	13.50	5	13.30	13.30	2.2	13,418	0.02%
2021/03/22	31	13.45	6	13.51	13.55	25	13,857	0.18%
2021/03/19	8	13.15	1	13.15	13.35	7	15,180	0.05%
2021/03/17	3	13.23	0	0.00	13.25	3	15,783	0.02%
2021/03/16	1.6	13.34	0	0.00	13.40	1.6	16,480	0.01%
2021/03/15	2	13.58	0	0.00	13.60	2	16,525	0.01%
2021/03/12	36	13.76	10	13.70	13.60	26	16,507	0.16%
2021/03/11	6.4	13.40	2	13.50	13.45	4.4	16,296	0.03%
2021/03/10	5	13.40	3	13.33	13.40	2	16,374	0.01%
2021/03/09	4	13.50	32	13.63	13.40	-28	16,511	-0.17%
2021/03/08	0	0.00	8.4	13.27	13.25	-8.4	16,446	-0.05%
2021/03/05	13.4	13.10	5	13.25	13.00	8.4	16,642	0.05%
2021/03/04	9	13.55	9	13.47	13.40	0	17,215	0.00%
2021/03/03	0	0.00	19	13.43	13.45	-19	17,626	-0.11%
2021/03/02	1	13.34	5	13.24	13.00	-4	17,454	-0.02%
2021/02/26	6	13.13	6	13.04	13.15	0	17,763	0.00%
2021/02/25	30	13.22	31	13.15	13.20	-1	18,144	-0.01%
2021/02/23	21	13.37	12	13.60	13.30	9	19,086	0.05%
2021/02/19	8	12.40	2	12.50	12.60	6	18,884	0.03%
2021/02/18	0	0.00	7.6	12.58	12.60	-7.6	18,979	-0.04%
2021/02/17	0	0.00	13	12.10	12.05	-13	18,893	-0.07%
2021/02/05	0.1	11.55	0	0.00	11.55	0.1	18,769	0.00%
2021/02/03	6.4	11.75	0	0.00	11.65	6.4	18,835	0.03%
2021/02/02	7	11.80	0	0.00	11.85	7	18,830	0.04%
2021/01/29	9	11.62	0	0.00	11.35	9	18,763	0.05%
2021/01/28	11	11.57	0	0.00	11.70	11	18,735	0.06%
2021/01/27	0.1	11.80	0	0.00	11.80	0.1	18,763	0.00%
2021/01/26	2	12.05	0	0.00	11.85	2	18,747	0.01%
2021/01/25	3	12.15	0	0.00	12.05	3	18,732	0.02%
2021/01/22	1	12.00	10	12.05	12.00	-9	18,675	-0.05%
2021/01/21	10	11.40	0	0.00	11.45	10	18,457	0.05%
2021/01/20	3	11.57	3.2	11.66	11.50	-0.2	18,482	0.00%
2021/01/19	0	0.00	0	12.15	12.15	0	18,722	0.00%
2021/01/15	1	12.25	3	12.30	12.20	-2	18,587	-0.01%
2021/01/14	0	0.00	5	12.80	12.80	-5	18,437	-0.03%
2021/01/13	2	12.55	125.2	12.60	12.75	-123.2	18,351	-0.67%	大賣/鉅額交易
2021/01/12	8	12.53	33	12.50	12.50	-25	18,285	-0.14%
2021/01/11	0	0.00	2	13.25	13.25	-2	18,088	-0.01%
2021/01/08	22	13.52	16	13.50	13.55	6	18,065	0.03%
2021/01/07	10	13.50	3	13.40	13.70	7	18,111	0.04%
2021/01/06	5	13.26	3	13.38	13.25	2	18,200	0.01%
2021/01/05	268	14.16	175	14.40	14.00	93	17,855	0.52%	大買/大賣/
2021/01/04	45	13.70	18.3	13.78	13.85	26.7	17,010	0.16%
2020/12/31	17.3	13.43	65	13.33	13.60	-47.7	16,754	-0.28%
2020/12/30	220	13.56	123.9	13.68	13.50	96.1	16,539	0.58%	大買/大賣/
2020/12/29	8	13.23	4.2	13.45	13.25	3.8	16,052	0.02%
2020/12/28	57	12.99	14	13.24	12.95	43	15,631	0.28%
2020/12/25	2	13.38	23	13.43	13.35	-21	15,261	-0.14%
2020/12/24	10	13.33	27	13.44	13.35	-17	15,133	-0.11%
2020/12/23	11	13.10	15	13.13	13.35	-4	14,991	-0.03%
2020/12/22	164	14.09	105.1	14.06	13.30	58.9	14,735	0.40%	大買/大賣/
2020/12/21	23	14.06	55.7	13.93	14.15	-32.7	13,800	-0.24%
2020/12/18	10	13.14	7	13.16	13.30	3	12,715	0.02%
2020/12/17	62	13.15	21	13.18	13.10	41	12,521	0.33%
2020/12/16	21	13.39	23	13.37	13.30	-2	12,200	-0.02%
2020/12/15	102	13.37	63	13.62	13.45	39	11,757	0.33%	大買/
2020/12/14	0	0.00	26	12.52	12.65	-26	10,423	-0.25%
2020/12/11	46	12.61	49	12.54	12.50	-3	10,259	-0.03%
2020/12/10	320	12.72	321	12.63	12.35	-1	9,824	-0.01%	大買/大賣/
2020/12/09	10	11.95	0	0.00	11.90	10	9,125	0.11%
2020/12/08	0	0.00	5.7	11.84	11.85	-5.7	9,192	-0.06%
2020/12/07	1	11.70	10	12.10	11.85	-9	9,261	-0.10%
2020/12/04	0	0.00	21	11.80	11.95	-21	9,485	-0.22%
2020/12/03	14	11.83	6	11.96	11.75	8	9,472	0.08%
2020/12/02	60	12.02	40	11.70	11.75	20	9,566	0.21%
2020/12/01	11	11.98	68	11.95	12.00	-57	9,580	-0.59%
2020/11/30	60	12.17	96.3	12.22	12.25	-36.3	9,583	-0.38%
2020/11/27	53	11.76	53.7	11.72	11.80	-0.7	9,111	-0.01%
2020/11/26	14	11.24	18	11.21	11.25	-4	8,551	-0.05%
2020/11/25	36	11.37	57	11.36	11.30	-21	8,472	-0.25%
2020/11/24	56	11.20	7	11.26	11.10	49	8,124	0.60%
2020/11/23	72	11.37	91	11.21	11.60	-19	7,688	-0.25%
2020/11/20	11	10.70	1	10.60	10.65	10	6,650	0.15%
2020/11/19	3	10.60	4	10.91	10.60	-1	6,558	-0.02%
2020/11/18	1	10.55	36	10.58	10.55	-35	6,401	-0.55%
2020/11/17	4	10.58	10	10.70	10.50	-6	6,708	-0.09%
2020/11/16	35	10.59	25	10.46	10.50	10	6,754	0.15%
2020/11/13	2	10.45	3	10.70	10.50	-1	6,710	-0.01%
2020/11/12	10	10.50	0	0.00	10.65	10	6,681	0.15%
2020/11/11	9	10.67	2	10.75	10.75	7	6,642	0.11%
2020/11/10	0	0.00	13	10.54	10.40	-13	6,546	-0.20%
2020/11/09	5	10.40	0.2	10.33	10.35	4.8	6,499	0.07%
2020/11/05	0.9	10.30	0.1	10.25	10.30	0.8	6,468	0.01%
2020/11/04	2	10.40	0	0.00	10.20	2	6,430	0.03%
2020/11/02	1	10.05	25	10.05	9.98	-24	6,350	-0.38%
2020/10/30	2	10.15	0	0.00	10.15	2	6,328	0.03%
2020/10/28	41	10.95	10	10.50	10.55	31	6,238	0.50%
2020/10/27	9	10.60	10.1	10.88	10.85	-1.1	6,132	-0.02%
2020/10/26	1	10.40	0	0.00	10.45	1	5,730	0.02%
2020/10/23	0	0.00	10	10.40	10.40	-10	5,701	-0.18%
2020/10/21	4	10.30	0	0.00	10.50	4	5,685	0.07%
2020/10/20	40	10.36	0	0.00	10.30	40	5,677	0.70%
2020/10/19	15	10.55	1	10.40	10.60	14	5,645	0.25%
2020/10/16	7	10.75	2	10.55	10.55	5	5,602	0.09%
2020/10/15	34	11.00	37	10.94	11.00	-3	5,503	-0.05%
2020/10/14	45	10.37	9	10.53	10.75	36	5,112	0.70%
2020/10/13	0	0.00	3	9.87	9.81	-3	4,734	-0.06%
2020/10/12	0	0.00	1	9.98	10.00	-1	4,739	-0.02%
2020/10/08	0	0.00	25	10.00	10.05	-25	4,749	-0.53%
2020/10/07	0	0.00	2	9.97	9.99	-2	4,731	-0.04%
2020/10/06	3	10.02	0	0.00	9.98	3	4,709	0.06%
2020/10/05	10	9.68	3	9.71	9.72	7	4,682	0.15%
2020/09/30	3	9.84	10	9.51	9.81	-7	4,689	-0.15%
2020/09/29	0	0.00	3	9.65	9.51	-3	4,630	-0.06%
2020/09/25	0	0.00	40	9.21	9.28	-40	4,623	-0.87%
2020/09/24	40	9.69	0	0.00	9.50	40	4,582	0.87%
2020/09/23	2	10.00	0	0.00	10.10	2	4,509	0.04%
2020/09/22	2	10.00	0	0.00	9.99	2	4,446	0.04%
2020/09/15	1	10.55	0	0.00	10.55	1	4,149	0.02%
2020/09/14	22	10.63	33	10.58	10.50	-11	4,106	-0.27%
2020/09/11	2	10.70	1	10.95	10.55	1	4,046	0.02%
2020/09/10	5	11.00	2	10.80	10.80	3	3,856	0.08%
2020/09/09	15	10.51	2	11.00	11.00	13	3,700	0.35%
2020/09/08	2	10.48	43	10.42	10.30	-41	3,375	-1.21%
2020/09/07	37	11.03	0	0.00	10.80	37	3,241	1.14%
2020/09/04	15	10.59	0	0.00	10.60	15	2,971	0.50%
2020/09/03	6	10.58	73	10.13	10.75	-67	2,767	-2.42%
2020/09/02	11	10.17	7	10.16	10.10	4	2,465	0.16%
2020/09/01	10	9.84	5	9.83	9.81	5	2,395	0.21%
2020/08/31	2	9.54	1	9.48	9.50	1	2,289	0.04%
2020/08/28	0	0.00	16	9.44	9.38	-16	2,239	-0.71%
2020/08/27	0	0.00	3	9.43	9.44	-3	2,185	-0.14%
2020/08/26	1	9.61	1	9.47	9.39	0	2,152	0.00%
2020/08/24	52	9.41	0	0.00	9.41	52	2,060	2.52%
2020/08/21	6	9.49	75	9.61	9.97	-69	1,988	-3.47%
2020/08/20	52	9.19	19	9.33	9.10	33	1,643	2.01%
2020/08/19	0	0.00	0.6	8.71	8.71	-0.6	1,415	-0.05%
2020/08/17	0	0.00	0.1	8.67	8.71	-0.1	1,405	-0.01%
2020/08/14	0	0.00	5	8.56	8.62	-5	1,400	-0.36%
2020/08/06	0	0.00	0.1	8.53	8.53	-0.1	1,401	-0.01%
2020/08/04	0	0.00	56	8.35	8.34	-56	1,395	-4.01%
2020/08/03	56	8.25	0	0.00	8.28	56	1,398	4.01%
2020/07/24	0	0.00	1	8.73	8.69	-1	1,402	-0.07%
2020/07/21	1	8.78	56	8.73	8.75	-55	1,400	-3.93%
2020/07/20	56	8.76	0	0.00	8.73	56	1,387	4.04%
2020/07/09	0.1	8.68	0	0.00	8.68	0.1	1,436	0.01%
2020/07/08	0	0.00	3	8.66	8.66	-3	1,461	-0.21%
2020/07/06	0	0.00	0.8	8.65	8.66	-0.8	1,589	-0.05%
2020/07/02	0	0.00	0.1	8.61	8.61	-0.1	1,604	-0.01%
2020/06/29	2	8.58	0	0.00	8.58	2	1,621	0.12%
2020/06/22	0	0.00	37	8.77	8.74	-37	1,618	-2.29%
2020/06/18	32	8.74	0	0.00	8.72	32	1,620	1.97%
2020/06/11	1	8.70	0	0.00	8.69	1	1,765	0.06%
2020/06/10	1	8.99	10	8.98	9.00	-9	1,782	-0.50%
2020/06/08	11	8.78	0	0.00	8.98	11	1,825	0.60%
2020/06/02	9	8.38	0	0.00	8.37	9	1,728	0.52%
2020/05/29	0	0.00	1	8.46	8.32	-1	1,725	-0.06%
2020/05/28	17	8.66	16	8.58	8.62	1	1,704	0.06%
2020/05/26	0	0.00	5	8.38	8.36	-5	1,611	-0.31%
2020/05/21	0.1	8.42	0	0.00	8.45	0.1	1,612	0.01%
2020/05/20	0	0.00	132	8.40	8.40	-132	1,611	-8.19%	大賣/鉅額交易
2020/05/19	0	0.00	213	8.39	8.39	-213	1,603	-13.28%	大賣/鉅額交易
2020/05/18	0	0.00	14	8.35	8.38	-14	1,598	-0.88%
2020/05/14	91	8.41	0	0.00	8.33	91	1,577	5.77%
2020/05/13	0	0.00	10	8.51	8.54	-10	1,568	-0.64%
2020/05/12	167	8.60	0	0.00	8.59	167	1,567	10.65%	大買/鉅額交易
2020/05/11	0	0.00	1	8.72	8.67	-1	1,555	-0.06%
2020/05/08	10	8.68	0	0.00	8.66	10	1,546	0.65%
2020/05/07	1	8.66	3	8.63	8.59	-2	1,537	-0.13%
2020/05/06	0	0.00	1	8.67	8.55	-1	1,526	-0.07%
2020/05/04	105	8.65	0	0.00	8.55	105	1,518	6.91%	大買/鉅額交易
2020/04/30	5	8.98	0	0.00	8.93	5	1,499	0.33%
2020/04/28	3	8.82	5	8.78	8.80	-2	1,495	-0.13%
2020/04/24	1	8.75	0	0.00	8.71	1	1,512	0.07%
2020/04/21	0	0.00	0.2	8.62	8.62	-0.2	1,496	-0.02%
2020/04/20	2	8.82	0.6	8.81	8.82	1.4	1,470	0.09%
2020/04/17	0	0.00	10	8.70	8.69	-10	1,452	-0.69%
2020/04/16	10	8.63	0	0.00	8.63	10	1,422	0.70%
2020/04/15	0	0.00	187	8.55	8.62	-187	1,399	-13.36%	大賣/鉅額交易
2020/04/13	26	8.58	0	0.00	8.55	26	1,349	1.93%
2020/04/10	166	8.94	3	8.90	8.92	163	1,313	12.41%	大買/鉅額交易
2020/04/09	0	0.00	3	8.61	8.61	-3	1,214	-0.25%
2020/03/25	4	7.99	7	8.00	7.94	-3	1,183	-0.25%
2020/03/23	25	7.87	0	0.00	7.87	25	1,163	2.15%
2020/03/19	0	0.00	22	7.86	7.65	-22	1,133	-1.94%
2020/03/17	5	8.03	0	0.00	8.04	5	1,024	0.49%
2020/03/16	18	8.35	0	0.00	8.35	18	978	1.84%
2020/03/13	2	8.01	7.3	8.37	8.52	-5.3	937	-0.57%
2020/03/12	3	8.75	0	0.00	8.75	3	878	0.34%
2020/03/04	1	9.10	0	0.00	9.11	1	768	0.13%
2020/03/03	0	0.00	0.3	9.09	9.10	-0.3	768	-0.04%
2020/02/14	0	0.00	3	9.25	9.22	-3	819	-0.37%
2020/02/12	0	0.00	0	9.18	9.20	0	817	0.00%
2020/02/06	0	0.00	5	9.18	9.19	-5	869	-0.57%
2020/02/03	0	0.00	48	9.04	9.05	-48	866	-5.54%
2020/01/31	0	0.00	10	9.08	9.10	-10	851	-1.17%
2020/01/30	0	0.00	1	9.15	9.02	-1	852	-0.12%
2020/01/20	10	9.23	0	0.00	9.23	10	814	1.23%
2020/01/13	0	0.00	0.2	9.19	9.19	-0.2	815	-0.02%
2019/12/31	0	0.00	2	9.30	9.25	-2	866	-0.23%
2019/12/20	15	9.03	0	0.00	9.01	15	847	1.77%
2019/12/17	10	9.21	2	9.26	9.26	8	810	0.99%
2019/11/29	8	9.23	0	0.00	9.18	8	823	0.97%
2019/11/28	20	9.32	0	0.00	9.26	20	819	2.44%
2019/11/25	0	0.00	0.2	9.29	9.32	-0.2	807	-0.02%
2019/11/22	0	0.00	3	9.21	9.24	-3	801	-0.37%
2019/11/21	20	9.16	2	9.15	9.20	18	807	2.23%
2019/11/07	0	0.00	0.1	9.17	9.17	-0.1	796	-0.01%
2019/11/05	10	9.26	0	0.00	9.26	10	807	1.24%
2019/10/24	0.3	9.13	0	0.00	9.13	0.3	789	0.04%
2019/10/17	0	0.00	11	9.20	9.24	-11	745	-1.48%
2019/09/12	5	9.19	2	9.20	9.22	3	688	0.44%
2019/09/11	0	0.00	3	9.21	9.20	-3	698	-0.43%
2019/09/06	0	0.00	2	9.18	9.20	-2	703	-0.28%
2019/08/19	2	9.12	0.4	9.10	9.12	1.6	732	0.22%
2019/08/14	0	0.00	3	9.09	9.08	-3	739	-0.41%
2019/08/07	0	0.00	6	9.05	9.00	-6	769	-0.78%
2019/08/06	6	8.84	3	8.97	8.92	3	769	0.39%
2019/08/05	5	8.86	18	8.91	8.93	-13	768	-1.69%
2019/08/02	0	0.00	3	9.01	9.00	-3	780	-0.38%
2019/08/01	0	0.00	6	9.09	9.06	-6	865	-0.69%
2019/07/31	9	9.07	0	0.00	9.06	9	862	1.04%
2019/07/30	0	0.00	3	9.14	9.11	-3	855	-0.35%
2019/07/26	0	0.00	11	9.15	9.15	-11	858	-1.28%
2019/07/24	9	9.10	0	0.00	9.08	9	861	1.04%
2019/07/22	0	0.00	6	9.20	9.22	-6	856	-0.70%
2019/07/19	0	0.00	6	9.20	9.20	-6	863	-0.70%
2019/07/17	8	9.15	0	0.00	9.18	8	868	0.92%
2019/07/16	1	9.16	0	0.00	9.16	1	863	0.12%
2019/07/15	0	0.00	11	9.20	9.19	-11	867	-1.27%
2019/07/12	3	9.08	6	9.19	9.19	-3	883	-0.34%
2019/07/11	6	9.16	0	0.00	9.18	6	890	0.67%
2019/07/10	0	0.00	9	9.21	9.22	-9	889	-1.01%
2019/07/09	3	9.12	0	0.00	9.17	3	898	0.33%
2019/07/05	15	9.16	0	0.00	9.17	15	922	1.63%
2019/07/04	3	9.16	0	0.00	9.17	3	951	0.32%
2019/07/02	0	0.00	3	9.22	9.23	-3	967	-0.31%
2019/07/01	6	9.20	0	0.00	9.20	6	981	0.61%
2019/06/27	6	9.20	0	0.00	9.23	6	1,011	0.59%
2019/06/26	0	0.00	9	9.17	9.19	-9	1,011	-0.89%
2019/06/25	0	0.00	0	9.13	9.17	0	1,010	0.00%
2019/06/24	12	9.16	0	0.00	9.13	12	1,012	1.19%
2019/06/21	6	9.22	7	9.28	9.20	-1	1,004	-0.10%
2019/06/18	0	0.00	17	9.20	9.20	-17	1,013	-1.68%
2019/06/17	3	9.10	0	0.00	9.16	3	1,021	0.29%
2019/06/14	0	0.00	4	9.15	9.17	-4	1,022	-0.39%
2019/06/13	0	0.00	3.1	9.20	9.20	-3.1	1,022	-0.30%
2019/06/12	1	9.10	0	0.00	9.17	1	1,034	0.10%
2019/06/11	3	9.10	0	0.00	9.15	3	1,043	0.29%
2019/06/10	6	9.13	0	0.00	9.16	6	1,047	0.57%
2019/06/06	3.1	9.20	2	9.17	9.17	1.1	1,082	0.10%
2019/06/04	0	0.00	3	9.27	9.26	-3	1,087	-0.28%
2019/05/31	7	9.23	0	0.00	9.25	7	1,096	0.64%
2019/05/30	2	9.21	0	0.00	9.24	2	1,100	0.18%
2019/05/29	0	0.00	7	9.21	9.17	-7	1,104	-0.63%
2019/05/28	2	9.02	4	9.24	9.02	-2	1,090	-0.18%
2019/05/27	0	0.00	3	9.36	9.41	-3	1,052	-0.28%
2019/05/24	0	0.00	3.1	9.35	9.30	-3.1	1,112	-0.27%
2019/05/23	3	9.25	0	0.00	9.28	3	1,142	0.26%
2019/05/22	3	9.35	0	0.00	9.35	3	1,138	0.26%
2019/05/21	0	0.00	9	9.36	9.38	-9	1,146	-0.78%
2019/05/20	3	9.15	12	9.26	9.15	-9	1,127	-0.80%
2019/05/17	3	9.17	0	0.00	9.21	3	1,122	0.27%
2019/05/16	9	9.23	0	0.00	9.25	9	1,114	0.81%
2019/05/15	8	9.31	0	0.00	9.29	8	1,100	0.73%
2019/05/14	0.6	9.35	0	0.00	9.36	0.6	1,106	0.05%
2019/05/13	2	9.33	0	0.00	9.33	2	1,093	0.18%
2019/05/09	0	0.00	35	9.57	9.52	-35	1,072	-3.26%
2019/05/08	3	9.30	0	0.00	9.35	3	992	0.30%
2019/05/07	2	9.37	0	0.00	9.37	2	1,041	0.19%
2019/05/02	0	0.00	3	9.47	9.46	-3	1,054	-0.28%
2019/04/30	1	9.34	0	0.00	9.42	1	1,052	0.09%
2019/04/26	3	9.30	6	9.34	9.33	-3	1,054	-0.28%
2019/04/25	3	9.40	0	0.00	9.35	3	1,050	0.29%
2019/04/19	3	9.45	0	0.00	9.43	3	1,072	0.28%
2019/04/15	3	9.50	0	0.00	9.55	3	1,077	0.28%
2019/04/12	3	9.63	0	0.00	9.58	3	1,074	0.28%
2019/04/10	3	9.72	0	0.00	9.81	3	1,053	0.28%
2019/04/08	3	9.81	0	0.00	9.81	3	1,078	0.28%
2019/04/03	0	0.00	1	9.81	9.84	-1	1,088	-0.09%
2019/04/02	3	9.85	5	9.87	9.84	-2	1,116	-0.18%
2019/03/22	3	10.00	0	0.00	10.10	3	1,279	0.23%
2019/03/20	2	10.05	0	0.00	10.05	2	1,310	0.15%
2019/03/19	2	10.05	2	10.15	10.05	0	1,319	0.00%
2019/03/15	4	10.05	0	0.00	10.00	4	1,389	0.29%
2019/03/14	2	10.10	0	0.00	10.10	2	1,441	0.14%
2019/03/13	0	0.00	5	10.22	10.25	-5	1,536	-0.33%
2019/03/12	0	0.00	15	10.20	10.30	-15	1,870	-0.80%
2019/03/11	0	0.00	2	10.15	10.05	-2	1,860	-0.11%
2019/03/08	0	0.00	11	10.09	10.10	-11	1,910	-0.58%
2019/03/07	2	10.00	0	0.00	9.99	2	1,974	0.10%
2019/03/06	5	10.00	0	0.00	10.00	5	2,015	0.25%
2019/03/04	4	10.00	1	10.00	10.05	3	2,221	0.14%
2019/02/27	3	10.10	0	0.00	10.10	3	2,403	0.12%
2019/02/25	1	10.20	0	0.00	10.20	1	2,408	0.04%
2019/02/22	6	9.92	10	10.07	10.15	-4	2,342	-0.17%
2019/02/20	0	0.00	3	9.99	10.00	-3	2,321	-0.13%
2019/02/19	3	9.92	14.4	9.92	9.93	-11.4	2,325	-0.49%
2019/02/18	2	9.91	0	0.00	9.91	2	2,348	0.09%
2019/02/14	5	9.96	0	0.00	9.95	5	2,363	0.21%
2019/02/13	1	10.00	2	10.05	10.00	-1	2,358	-0.04%
2019/02/12	1	9.96	0	0.00	9.97	1	2,351	0.04%
2019/02/11	1	10.00	0	0.00	9.96	1	2,349	0.04%
2019/01/29	3	10.00	0	0.00	10.00	3	2,353	0.13%
2019/01/28	5	10.07	4	10.06	10.10	1	2,340	0.04%
2019/01/25	0	0.00	2	10.00	9.98	-2	2,290	-0.09%
2019/01/24	0	0.00	9	9.93	9.97	-9	2,281	-0.39%
2019/01/22	0	0.00	3	9.91	9.92	-3	2,286	-0.13%
2019/01/21	3	9.86	0	0.00	9.87	3	2,291	0.13%
2019/01/16	9	9.85	0	0.00	9.80	9	2,338	0.38%
2019/01/15	2.1	9.94	0	0.00	9.94	2.1	2,338	0.09%
2019/01/14	3	9.95	0	0.00	9.95	3	2,346	0.13%
2019/01/11	5	9.98	0	0.00	9.99	5	2,357	0.21%
2019/01/10	3	10.00	0	0.00	10.00	3	2,361	0.13%
2019/01/09	6	10.03	0	0.00	10.10	6	2,369	0.25%
2019/01/08	2	10.15	0	0.00	10.10	2	2,372	0.08%
2019/01/07	3	10.05	0	0.00	10.00	3	2,386	0.13%
2019/01/04	2	9.95	3	10.00	9.95	-1	2,416	-0.04%
2018/12/28	1	10.05	2	10.25	10.30	-1	2,501	-0.04%
2018/12/26	0	0.00	6	9.98	9.99	-6	2,499	-0.24%
2018/12/25	14	9.98	0	0.00	9.96	14	2,484	0.56%
2018/12/24	5	10.20	0	0.00	10.25	5	2,469	0.20%
2018/12/22	0	0.00	2	10.30	10.25	-2	2,481	-0.08%
2018/12/21	40	10.08	0	0.00	10.05	40	2,496	1.60%
2018/12/18	8	10.18	0	0.00	10.10	8	2,454	0.33%
2018/12/17	1	10.35	0	0.00	10.40	1	2,423	0.04%
2018/12/12	2	10.45	0	0.00	10.65	2	2,381	0.08%
2018/12/11	5	10.58	0	0.00	10.45	5	2,366	0.21%
2018/12/10	0	0.00	2	10.60	10.65	-2	2,347	-0.09%
2018/12/06	3	10.90	0	0.00	10.65	3	2,253	0.13%
2018/12/05	5	10.91	31.4	11.07	10.85	-26.4	2,158	-1.22%
2018/12/04	0	0.00	2	10.35	10.40	-2	1,841	-0.11%
2018/12/03	2	10.15	2	10.15	10.15	0	1,818	0.00%
2018/11/30	8	10.15	0	0.00	9.75	8	1,768	0.45%
2018/11/29	1	10.50	1	10.60	10.45	0	1,716	0.00%
2018/11/28	6	10.54	4	10.58	10.55	2	1,667	0.12%
2018/11/27	1	10.45	2	10.50	10.45	-1	1,565	-0.06%
2018/11/26	0	0.00	48	10.35	10.45	-48	1,461	-3.28%
2018/11/20	0	0.00	3	10.03	10.05	-3	1,270	-0.24%
2018/11/19	40	10.00	0	0.00	10.05	40	1,270	3.15%
2018/11/16	0	0.00	4	9.96	9.98	-4	1,281	-0.31%
2018/11/15	0	0.00	8	9.89	9.90	-8	1,305	-0.61%
2018/11/14	2	9.74	6	9.71	9.75	-4	1,300	-0.31%
2018/11/12	0	0.00	3	9.43	9.43	-3	1,287	-0.23%
2018/11/09	0	0.00	6	9.42	9.38	-6	1,293	-0.46%
2018/11/07	5	9.33	0	0.00	9.39	5	1,310	0.38%
2018/11/06	6	9.33	0	0.00	9.36	6	1,324	0.45%
2018/11/05	5	9.38	0	0.00	9.41	5	1,311	0.38%
2018/11/02	6	9.52	0	0.00	9.51	6	1,312	0.46%
2018/10/31	3	9.53	0	0.00	9.59	3	1,353	0.22%
2018/10/29	0.9	9.47	0	0.00	9.45	0.9	1,353	0.06%
2018/10/26	2	9.60	0	0.00	9.43	2	1,361	0.15%
2018/10/24	2	9.54	0	0.00	9.60	2	1,332	0.15%
2018/10/19	0	0.00	6	9.64	9.71	-6	1,327	-0.45%
2018/10/15	0	0.00	0	9.40	9.35	0	1,268	0.00%
2018/10/12	2	9.40	0	0.00	9.40	2	1,252	0.16%
2018/10/11	0	0.00	4	9.44	9.34	-4	1,231	-0.32%
2018/10/09	0	0.00	8	10.14	10.20	-8	1,222	-0.65%
2018/10/08	2	10.05	0	0.00	10.10	2	1,207	0.17%
2018/10/05	4	10.18	0	0.00	10.05	4	1,203	0.33%
2018/10/04	2	10.30	0	0.00	10.25	2	1,175	0.17%
2018/10/03	2	10.40	0	0.00	10.40	2	1,174	0.17%
2018/10/02	0	0.00	30	10.40	10.45	-30	1,173	-2.56%
2018/10/01	22	10.62	2	10.60	10.55	20	1,159	1.73%
2018/09/28	0	0.00	6	10.57	10.50	-6	1,135	-0.53%
2018/09/27	2	10.40	0	0.00	10.40	2	1,081	0.18%
2018/09/26	0	0.00	2	10.50	10.45	-2	1,080	-0.19%
2018/09/25	0	0.00	6	10.53	10.45	-6	1,080	-0.56%
2018/09/20	10	10.40	0	0.00	10.25	10	1,036	0.97%
2018/09/19	0	0.00	10	10.36	10.35	-10	1,039	-0.96%
2018/09/17	0	0.00	4	10.30	10.30	-4	1,057	-0.38%
2018/09/14	0	0.00	2	10.30	10.25	-2	1,057	-0.19%
2018/09/13	0	0.00	2	10.20	10.20	-2	1,055	-0.19%
2018/09/10	0	0.00	3	10.05	10.05	-3	1,070	-0.28%
2018/09/07	0	0.00	1	10.10	10.10	-1	1,095	-0.09%
2018/09/06	0	0.00	2	10.10	10.10	-2	1,099	-0.18%
2018/08/24	0	0.00	6	10.20	10.20	-6	1,150	-0.52%
2018/08/23	6	10.15	0	0.00	10.15	6	1,168	0.51%
2018/08/22	4	10.40	0	0.00	10.50	4	1,171	0.34%
2018/08/21	16	10.41	0	0.00	10.40	16	1,138	1.41%
2018/08/20	3	10.45	0	0.00	10.45	3	1,134	0.26%
2018/08/17	1	10.45	0	0.00	10.45	1	1,136	0.09%
2018/08/16	0	0.00	2	10.40	10.40	-2	1,155	-0.17%
2018/08/15	1	10.50	0	0.00	10.45	1	1,172	0.09%
2018/08/08	0	0.00	5	10.72	10.70	-5	1,248	-0.40%
2018/08/07	2	10.45	0	0.00	10.50	2	1,232	0.16%
2018/08/03	5	10.39	100	10.40	10.45	-95	1,242	-7.64%
2018/08/02	6	10.49	0	0.00	10.45	6	1,234	0.49%
2018/07/31	1	10.65	0	0.00	10.65	1	1,232	0.08%
2018/07/27	0	0.00	1	10.75	10.75	-1	1,288	-0.08%
2018/07/26	0	0.00	2.6	10.72	10.75	-2.6	1,285	-0.21%
2018/07/24	1	10.55	0	0.00	10.55	1	1,282	0.08%
2018/07/23	1	10.50	0	0.00	10.55	1	1,286	0.08%
2018/07/20	3	10.52	0	0.00	10.55	3	1,300	0.23%
2018/07/18	0	0.00	0.2	10.70	10.70	-0.2	1,321	-0.01%
2018/07/17	101	10.75	11	10.74	10.75	90	1,367	6.58%	大買/
2018/07/11	0	0.00	10	10.41	10.45	-10	1,351	-0.74%
2018/07/10	0	0.00	2.4	10.35	10.35	-2.4	1,356	-0.18%
2018/07/09	0	0.00	2	10.25	10.30	-2	1,363	-0.15%
2018/07/06	2	10.20	12	10.18	10.15	-10	1,363	-0.73%
2018/07/05	0	0.00	10	10.20	10.25	-10	1,412	-0.71%
2018/07/04	3	10.15	0	0.00	10.20	3	1,431	0.21%
2018/07/03	1	10.20	0	0.00	10.15	1	1,452	0.07%
2018/07/02	3	10.27	0	0.00	10.30	3	1,456	0.21%
2018/06/28	0.9	10.25	0	0.00	10.30	0.9	1,496	0.06%
2018/06/27	6	10.28	0	0.00	10.30	6	1,499	0.40%
2018/06/26	3	10.28	2	10.20	10.35	1	1,495	0.07%
2018/06/25	2	10.40	0	0.00	10.45	2	1,496	0.13%
2018/06/21	1	10.50	5.9	10.58	10.55	-4.9	1,515	-0.32%
2018/06/20	0	0.00	4	10.56	10.55	-4	1,536	-0.26%
2018/06/19	1	10.55	17	10.64	10.55	-16	1,538	-1.04%
2018/06/15	0	0.00	5	10.47	10.80	-5	1,586	-0.32%
2018/06/14	1	10.40	3	10.47	10.45	-2	1,553	-0.13%
2018/06/13	0	0.00	2	10.50	10.50	-2	1,553	-0.13%
2018/06/12	0	0.00	11	10.46	10.45	-11	1,568	-0.70%
2018/06/11	0	0.00	6	10.49	10.45	-6	1,563	-0.38%
2018/06/08	0	0.00	6	10.37	10.40	-6	1,579	-0.38%
2018/06/07	0	0.00	2	10.30	10.35	-2	1,581	-0.13%
2018/06/04	0	0.00	1	10.30	10.25	-1	1,639	-0.06%
2018/06/01	0	0.00	2	10.25	10.25	-2	1,644	-0.12%
2018/05/31	0	0.00	1	10.20	10.15	-1	1,646	-0.06%
2018/05/30	1	10.05	2	10.15	10.20	-1	1,691	-0.06%
2018/05/29	1	10.10	0	0.00	10.10	1	1,704	0.06%
2018/05/28	1	10.10	0	0.00	10.15	1	1,786	0.06%
2018/05/24	4	10.09	0	0.00	10.15	4	1,788	0.22%
2018/05/23	8	10.12	0	0.00	10.15	8	1,806	0.44%
2018/05/22	5	10.18	0	0.00	10.25	5	1,788	0.28%
2018/05/21	7	10.20	0	0.00	10.25	7	1,797	0.39%
2018/05/18	6	10.21	0	0.00	10.25	6	1,784	0.34%
2018/05/17	1	10.20	1	10.25	10.25	0	1,794	0.00%
2018/05/16	2	10.13	0	0.00	10.20	2	1,818	0.11%
2018/05/15	5	10.18	0	0.00	10.15	5	1,827	0.27%
2018/05/14	0	0.00	12	10.35	10.35	-12	1,924	-0.62%
2018/05/10	1	10.30	0	0.00	10.30	1	1,960	0.05%
2018/05/09	0	0.00	1	10.40	10.35	-1	1,967	-0.05%
2018/05/08	0	0.00	1	10.35	10.40	-1	1,993	-0.05%
2018/05/07	11	10.20	0	0.00	10.35	11	2,002	0.55%
2018/05/04	1	10.20	0	0.00	10.20	1	1,948	0.05%
2018/04/30	1	10.25	0	0.00	10.30	1	2,031	0.05%
2018/04/27	1	10.20	0	0.00	10.25	1	2,042	0.05%
2018/04/26	2	10.18	0	0.00	10.10	2	2,077	0.10%
2018/04/25	3	10.23	2	10.30	10.25	1	2,091	0.05%
2018/04/24	0	0.00	1	10.40	10.30	-1	2,111	-0.05%
2018/04/23	0	0.00	1	10.55	10.40	-1	2,128	-0.05%
2018/04/20	2	10.38	0	0.00	10.40	2	2,101	0.10%
2018/04/19	1	10.40	0	0.00	10.45	1	2,193	0.05%
2018/04/18	1	10.35	0	0.00	10.40	1	2,268	0.04%
2018/04/17	6	10.44	0	0.00	10.35	6	2,316	0.26%
2018/04/16	1	10.65	0	0.00	10.60	1	2,414	0.04%
2018/04/11	4	10.70	0	0.00	10.85	4	2,773	0.14%
2018/04/10	2	10.75	0	0.00	10.75	2	3,199	0.06%
2018/04/03	0	0.00	11	10.76	10.75	-11	3,535	-0.31%
2018/04/02	1	10.80	0	0.00	10.80	1	3,654	0.03%
2018/03/31	4	10.76	0	0.00	10.75	4	3,761	0.11%
2018/03/30	1	10.90	0	0.00	10.95	1	3,941	0.03%
2018/03/29	2	10.80	2	10.83	10.80	0	3,948	0.00%
2018/03/28	7	10.74	0	0.00	10.70	7	3,934	0.18%
2018/03/27	0	0.00	2	10.90	10.80	-2	3,931	-0.05%
2018/03/26	12	10.65	0	0.00	10.75	12	3,935	0.30%
2018/03/23	7	10.75	0	0.00	10.75	7	3,938	0.18%
2018/03/22	4	10.93	0	0.00	10.95	4	3,922	0.10%
2018/03/21	3	10.95	2	11.15	10.95	1	3,924	0.03%
2018/03/20	3	10.90	0.6	11.00	11.00	2.4	3,869	0.06%
2018/03/19	1	10.95	0	0.00	10.95	1	3,891	0.03%
2018/03/16	3	11.00	0.1	11.15	11.00	2.9	3,903	0.07%
2018/03/14	0	0.00	1	11.20	11.05	-1	3,905	-0.03%
2018/03/09	6	10.94	1	11.05	11.00	5	3,879	0.13%
2018/03/08	1	10.85	0	0.00	10.95	1	3,870	0.03%
2018/03/07	12	10.89	0	0.00	10.85	12	3,860	0.31%
2018/03/06	1	11.00	0	0.00	11.00	1	3,863	0.03%
2018/03/05	18	11.05	0	0.00	10.95	18	3,876	0.46%
2018/03/02	3	11.48	1	11.55	11.40	2	3,834	0.05%
2018/03/01	1	11.40	2	11.78	11.70	-1	3,821	-0.03%
2018/02/27	2	11.50	0	0.00	11.55	2	3,747	0.05%
2018/02/23	4	11.50	1	11.55	11.50	3	3,780	0.08%
2018/02/22	0	0.00	2	11.33	11.30	-2	3,780	-0.05%
2018/02/21	0	0.00	7	11.21	11.35	-7	3,814	-0.18%
2018/02/09	0	0.00	4	10.84	10.95	-4	3,806	-0.11%
2018/02/08	1	10.80	0	0.00	10.95	1	3,798	0.03%
2018/02/07	1	10.95	0	0.00	10.95	1	3,800	0.03%
2018/02/06	8	11.00	2	10.95	10.90	6	3,862	0.16%
2018/02/05	2	11.23	0	0.00	11.30	2	3,783	0.05%
2018/02/01	2	11.60	0	0.00	11.55	2	3,770	0.05%
2018/01/31	1	11.50	0	0.00	11.55	1	3,781	0.03%
2018/01/30	2	11.60	0	0.00	11.60	2	3,764	0.05%
2018/01/26	0	0.00	5	11.65	11.60	-5	3,759	-0.13%
2018/01/25	4	11.71	4	11.65	11.65	0	3,803	0.00%
2018/01/24	0	0.00	3	11.70	11.75	-3	3,769	-0.08%
2018/01/23	0	0.00	3	11.70	11.70	-3	3,762	-0.08%
2018/01/22	1	11.70	277	11.65	11.75	-276	3,762	-7.34%	大賣/鉅額交易
2018/01/19	0	0.00	1	11.80	11.80	-1	3,740	-0.03%
2018/01/18	2	11.78	10	11.80	11.70	-8	3,769	-0.21%
2018/01/16	1	11.70	7	11.80	11.85	-6	3,785	-0.16%
2018/01/15	7	11.87	30	11.85	11.80	-23	3,788	-0.61%
2018/01/12	3	12.12	0	0.00	12.15	3	3,754	0.08%
2018/01/10	32	12.25	1.2	12.36	12.15	30.8	3,660	0.84%
2018/01/09	5	12.08	5	12.05	12.05	0	3,544	0.00%
2018/01/08	2	12.20	0	0.00	12.20	2	3,516	0.06%
2018/01/05	2	12.20	5	12.40	12.20	-3	3,510	-0.09%
2018/01/04	19	12.64	2	12.73	12.40	17	3,363	0.51%
2018/01/03	1	12.20	8	12.33	12.55	-7	2,923	-0.24%
2018/01/02	18.9	12.35	53	12.36	12.25	-34.1	2,733	-1.25%