金麗-KY (8429)-永豐金券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
9.92
漲跌
▲0.14
漲幅
+1.43%
成交量
322張
產業
上市貿易百貨類股
122人加入追蹤

立即追蹤
本地時間:13:30(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

金麗-KY (8429)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/22	0	9.81	1	9.73	9.78	-1	237	-0.40%
2024/04/19	17	9.61	15	9.74	9.70	2	238	0.85%
2024/04/18	0	9.89	1	9.81	9.80	-1	233	-0.43%
2024/04/17	3	9.73	11	9.85	9.84	-8	234	-3.40%
2024/04/16	37.2	9.72	27	9.80	9.69	10.2	236	4.33%
2024/04/15	1.2	9.94	0	0.00	9.90	1.2	235	0.52%
2024/04/12	0	9.93	0	0.00	9.93	0	242	0.00%
2024/04/11	1	9.85	1.2	9.92	9.94	-0.2	244	-0.08%
2024/04/10	1	9.87	2	9.93	9.95	-1	249	-0.40%
2024/04/09	2.2	9.86	2	9.79	9.85	0.2	249	0.08%
2024/04/08	0	9.65	0	0.00	9.59	0	251	0.00%
2024/04/03	0.3	9.68	0	0.00	9.63	0.3	255	0.10%
2024/04/02	0.3	9.67	0	0.00	9.69	0.3	255	0.10%
2024/04/01	1.1	9.65	5	9.67	9.67	-3.9	255	-1.52%
2024/03/29	0.2	9.71	0	0.00	9.69	0.2	255	0.08%
2024/03/28	0	9.75	0	0.00	9.68	0	257	0.00%
2024/03/27	7	9.58	2.1	9.69	9.69	4.9	261	1.88%
2024/03/26	2.1	9.67	17.2	9.73	9.57	-15.1	273	-5.50%
2024/03/25	0	9.70	0	0.00	9.63	0	272	0.00%
2024/03/22	0	9.70	1	9.71	9.62	-1	274	-0.36%
2024/03/21	6	9.60	5	9.62	9.68	1	275	0.37%
2024/03/20	8.8	9.57	21	9.56	9.54	-12.2	273	-4.46%
2024/03/19	1.2	9.75	1	9.77	9.76	0.2	271	0.08%
2024/03/18	5.6	9.74	2	9.74	9.74	3.6	270	1.32%
2024/03/15	0.1	9.95	2.3	9.92	9.85	-2.2	286	-0.77%
2024/03/14	1.2	9.93	3	10.10	10.10	-1.8	291	-0.62%
2024/03/13	5.2	9.85	20	9.87	9.80	-14.8	291	-5.07%
2024/03/12	0	10.07	0	0.00	9.99	0	284	0.00%
2024/03/11	0.1	10.10	0	0.00	10.00	0.1	283	0.04%
2024/03/08	0	10.10	0	0.00	10.00	0	304	0.01%
2024/03/07	0.3	10.20	0	0.00	10.10	0.3	307	0.09%
2024/03/06	0.5	10.43	2	10.40	10.30	-1.5	301	-0.51%
2024/03/05	0.1	10.45	0	0.00	10.35	0.1	302	0.03%
2024/03/04	5.8	10.41	4	10.31	10.45	1.8	322	0.57%
2024/03/01	0.3	10.45	0	0.00	10.35	0.3	336	0.09%
2024/02/29	2.4	10.43	2	10.40	10.40	0.4	346	0.11%
2024/02/27	1.1	10.46	0	0.00	10.50	1.1	349	0.30%
2024/02/26	7.2	10.55	0	0.00	10.55	7.2	352	2.03%
2024/02/23	0	10.75	7.2	10.67	10.65	-7.2	347	-2.06%
2024/02/22	1	10.85	0	0.00	10.75	1	347	0.29%
2024/02/21	1	10.75	0	0.00	10.75	1	345	0.29%
2024/02/20	0.1	10.75	0	0.00	10.70	0.1	344	0.02%
2024/02/19	1.3	10.65	4	10.74	10.65	-2.7	343	-0.78%
2024/02/16	4.3	10.75	0	0.00	10.65	4.3	339	1.27%
2024/02/15	8.1	10.73	5	10.87	10.95	3.1	333	0.93%
2024/02/05	8	10.66	0	0.00	10.70	8	335	2.38%
2024/02/02	0	10.70	22	10.73	10.75	-22	336	-6.54%
2024/02/01	1	10.70	1	10.80	10.80	0	335	0.00%
2024/01/31	0	10.80	0	0.00	10.70	0	333	0.00%
2024/01/30	0.1	10.80	0	0.00	10.80	0.1	332	0.03%
2024/01/29	0	10.85	0	0.00	10.75	0	333	0.00%
2024/01/25	0	0.00	3	10.73	10.80	-3	333	-0.90%
2024/01/24	0	0.00	5	10.70	10.80	-5	334	-1.49%
2024/01/22	0	10.75	0	0.00	10.75	0	338	0.00%
2024/01/19	0.1	10.71	0	0.00	10.75	0.1	338	0.03%
2024/01/18	0	10.65	2	10.50	10.70	-2	339	-0.59%
2024/01/17	13.8	10.56	2	10.70	10.55	11.8	343	3.42%
2024/01/16	0	10.95	4	10.90	10.85	-4	336	-1.18%
2024/01/15	0.1	10.95	0	0.00	11.00	0.1	336	0.01%
2024/01/12	0	0.00	0	10.95	10.95	0	346	0.00%
2024/01/11	2	11.00	0	0.00	11.00	2	358	0.56%
2024/01/10	0	0.00	0	10.95	11.00	0	383	-0.01%
2024/01/09	0.1	11.05	0	0.00	10.90	0.1	392	0.02%
2024/01/08	0	11.09	1	11.05	11.05	-1	446	-0.22%
2024/01/05	0	10.90	0	0.00	10.90	0	440	0.00%
2024/01/04	1.3	10.83	0.3	10.90	10.90	1	437	0.22%
2024/01/03	1	10.95	0.1	11.00	10.95	1	432	0.23%
2024/01/02	1.3	11.00	11.3	10.91	11.00	-10	432	-2.32%
2023/12/29	9.2	10.85	1	10.90	10.85	8.2	428	1.91%
2023/12/27	2	10.90	0	0.00	11.00	2	423	0.47%
2023/12/26	1	10.90	0	0.00	10.95	1	421	0.24%
2023/12/25	2.1	10.93	0	0.00	10.85	2.1	421	0.50%
2023/12/22	1	10.90	2.1	10.95	10.95	-1.1	418	-0.26%
2023/12/21	3.2	10.71	11	10.80	11.05	-7.8	417	-1.86%
2023/12/20	2.5	10.80	0	0.00	10.85	2.5	404	0.62%
2023/12/19	0	10.85	4	10.80	10.80	-4	406	-0.98%
2023/12/18	0	0.00	2	10.85	10.90	-2	413	-0.48%
2023/12/15	0	10.85	8	10.81	10.85	-8	413	-1.93%
2023/12/14	1	10.70	0	0.00	10.80	1	412	0.24%
2023/12/13	1	10.70	4	10.73	10.75	-3	408	-0.72%
2023/12/12	3.3	10.70	0	0.00	10.75	3.3	405	0.81%
2023/12/11	0	11.05	0	0.00	10.90	0	389	0.01%
2023/12/08	0	0.00	5	11.04	11.10	-5	384	-1.30%
2023/12/07	0	0.00	1	11.00	11.00	-1	381	-0.26%
2023/12/06	1	10.90	0	0.00	10.95	1	380	0.27%
2023/12/05	14	11.00	5	11.13	11.00	9	375	2.40%
2023/12/04	21	11.10	0	0.00	11.20	21	353	5.94%
2023/12/01	6.6	11.10	0	0.00	11.05	6.6	345	1.90%
2023/11/30	6	11.05	0	0.00	11.05	6	343	1.75%
2023/11/29	7	11.00	20	11.09	11.20	-13	340	-3.80%
2023/11/28	22	10.90	14.4	11.15	11.30	7.7	321	2.39%
2023/11/27	12	10.81	14	11.08	11.15	-2	301	-0.66%
2023/11/24	0	0.00	11	10.95	10.95	-11	289	-3.80%
2023/11/23	4.1	10.75	4	10.80	10.85	0.1	281	0.02%
2023/11/22	0.1	10.65	0	0.00	10.75	0.1	276	0.02%
2023/11/20	4	10.63	0	0.00	10.60	4	272	1.47%
2023/11/17	0	0.00	3	10.60	10.65	-3	270	-1.11%
2023/11/16	6.1	10.60	0	0.00	10.55	6.1	270	2.24%
2023/11/15	5	10.55	0	0.00	10.55	5	269	1.86%
2023/11/14	2	10.70	0.1	10.55	10.55	1.9	267	0.69%
2023/11/13	15	10.72	19	10.63	10.65	-4	267	-1.50%
2023/11/10	0	0.00	5	10.55	10.50	-5	262	-1.91%
2023/11/09	11	10.55	0	0.00	10.55	11	260	4.22%
2023/11/08	0	0.00	7	10.70	10.55	-7	262	-2.67%
2023/11/06	5	10.58	1	10.65	10.65	4	267	1.50%
2023/11/03	0	10.60	4	10.65	10.65	-4	268	-1.48%
2023/11/02	7	10.58	0	0.00	10.60	7	273	2.56%
2023/11/01	0.1	10.49	7	10.45	10.40	-6.9	274	-2.52%
2023/10/31	3	10.50	0	0.00	10.45	3	276	1.10%
2023/10/30	0	10.80	0	0.00	10.80	0	271	0.00%
2023/10/27	4	10.75	0	0.00	10.75	4	272	1.47%
2023/10/26	0	0.00	2	10.75	10.80	-2	273	-0.73%
2023/10/25	2.1	10.80	1	10.90	10.85	1.1	272	0.39%
2023/10/24	10.1	10.76	0	0.00	10.85	10.1	268	3.75%
2023/10/23	2	10.95	4	10.93	10.90	-2	267	-0.75%
2023/10/20	4.1	10.74	7	10.91	11.15	-2.9	264	-1.10%
2023/10/19	5	11.05	0.8	11.17	11.00	4.2	258	1.63%
2023/10/18	4	10.95	25	10.90	11.20	-21	245	-8.54%
2023/10/17	8	10.55	13.5	10.48	10.50	-5.5	220	-2.50%
2023/10/16	22	10.58	35.1	10.63	10.65	-13.1	212	-6.16%
2023/10/11	0	10.05	0	0.00	10.00	0	162	0.00%
2023/10/04	0.1	9.96	0	0.00	10.00	0.1	176	0.03%
2023/10/03	0	0.00	3	10.00	10.00	-3	185	-1.62%
2023/10/02	0	0.00	1.1	10.06	10.05	-1.1	190	-0.59%
2023/09/28	0.4	10.05	0	0.00	10.05	0.4	208	0.17%
2023/09/27	8.4	10.05	4	10.15	10.05	4.4	216	2.02%
2023/09/26	1	10.00	0	0.00	10.00	1	222	0.45%
2023/09/25	0.1	10.20	15	10.05	10.05	-14.9	228	-6.51%
2023/09/22	3	10.20	0	0.00	10.15	3	231	1.30%
2023/09/21	14	10.17	4	10.30	10.10	10	231	4.33%
2023/09/20	0	10.10	0	0.00	9.97	0	224	0.00%
2023/09/18	8	10.10	13	10.10	10.10	-5	227	-2.20%
2023/09/14	3	10.10	0	0.00	10.15	3	229	1.31%
2023/09/12	1	10.10	0	0.00	10.10	1	230	0.44%
2023/09/11	2	10.10	0	0.00	10.05	2	234	0.85%
2023/09/08	0	0.00	3	10.10	10.10	-3	236	-1.27%
2023/09/07	2.1	10.00	7	10.08	10.10	-5	239	-2.06%
2023/09/06	4	10.10	3	10.10	10.10	1	239	0.43%
2023/09/05	0.1	10.15	0	0.00	10.10	0.1	243	0.02%
2023/09/04	0	10.20	0	0.00	10.15	0	244	0.00%
2023/08/31	0	10.10	0	0.00	10.15	0	249	0.00%
2023/08/29	0	9.92	0	0.00	9.91	0	255	0.01%
2023/08/25	1.1	9.90	1	9.92	9.92	0.1	257	0.05%
2023/08/23	0	0.00	0	9.95	9.97	0	259	0.00%
2023/08/22	0	9.99	9	9.92	9.91	-9	262	-3.43%
2023/08/21	0.1	9.90	0	0.00	9.84	0.1	264	0.02%
2023/08/18	1.1	9.91	5	9.91	9.89	-3.9	267	-1.46%
2023/08/17	1.2	9.81	9.5	9.91	9.88	-8.3	272	-3.05%
2023/08/16	14.3	9.89	1	9.96	9.88	13.3	285	4.65%
2023/08/15	0	10.15	0	0.00	10.00	0	289	0.01%
2023/08/14	5	10.22	4	10.11	10.05	1	300	0.33%
2023/08/11	4	10.05	0	0.00	10.10	4	301	1.33%
2023/08/10	0.1	10.06	0	0.00	9.99	0.1	303	0.04%
2023/08/09	9.1	10.06	0	0.00	10.05	9.1	310	2.94%
2023/08/08	0.4	10.19	0	0.00	10.15	0.4	307	0.13%
2023/08/07	0.2	10.27	0	0.00	10.20	0.2	307	0.05%
2023/08/04	0.1	10.35	0	0.00	10.25	0.1	304	0.05%
2023/08/01	8	10.40	0	0.00	10.40	8	307	2.60%
2023/07/31	12.1	10.50	0	0.00	10.40	12.1	306	3.94%
2023/07/27	0	0.00	1	10.45	10.45	-1	302	-0.33%
2023/07/26	0	0.00	16	10.46	10.45	-16	303	-5.28%
2023/07/25	0	10.40	0	0.00	10.40	0	301	0.01%
2023/07/24	3.4	10.31	0	0.00	10.35	3.4	301	1.14%
2023/07/21	0.4	10.62	0	0.00	10.60	0.4	295	0.13%
2023/07/19	3.5	10.63	0	0.00	10.55	3.5	295	1.17%
2023/07/18	0.2	10.65	32	10.64	10.70	-31.8	295	-10.79%
2023/07/17	14.2	10.63	0	0.00	10.65	14.2	293	4.84%
2023/07/14	0	10.95	0	0.00	10.80	0	290	0.01%
2023/07/13	0.2	10.76	2	10.73	10.75	-1.8	290	-0.63%
2023/07/12	32.1	10.84	0	0.00	10.70	32.1	289	11.11%
2023/07/11	0	11.40	0	0.00	11.10	0	280	0.00%
2023/07/10	0	0.00	3	11.22	11.30	-3	278	-1.08%
2023/07/07	10.3	11.10	1	11.05	11.20	9.3	272	3.43%
2023/07/06	3.3	11.35	16	11.38	11.20	-12.7	268	-4.72%
2023/07/05	0	0.00	1	11.10	11.20	-1	251	-0.40%
2023/07/04	0	0.00	6	11.15	11.05	-6	245	-2.44%
2023/07/03	1.1	11.05	5	11.10	11.05	-3.9	242	-1.59%
2023/06/30	7.2	10.85	0	0.00	10.90	7.2	235	3.04%
2023/06/29	5	10.96	1	10.95	10.90	4	232	1.72%
2023/06/28	1	10.80	0	0.00	10.80	1	230	0.43%
2023/06/27	1	10.85	0	0.00	10.80	1	230	0.43%
2023/06/26	0	10.90	17	10.86	10.85	-17	228	-7.43%
2023/06/21	1	10.85	0	0.00	10.85	1	227	0.44%
2023/06/20	1.1	10.80	1	10.75	10.75	0.1	224	0.02%
2023/06/16	0	0.00	1	10.70	10.70	-1	228	-0.44%
2023/06/15	10.3	10.59	0.4	10.70	10.60	9.9	226	4.38%
2023/06/14	0.1	10.85	4	10.80	10.75	-3.9	221	-1.76%
2023/06/13	3.3	10.80	8	10.90	10.85	-4.7	222	-2.10%
2023/06/09	2	11.05	6	11.05	11.00	-4	222	-1.80%
2023/06/08	5.1	11.00	0	0.00	10.95	5.1	223	2.28%
2023/06/07	7.1	11.08	10	11.13	11.05	-2.9	226	-1.29%
2023/06/06	0.1	11.00	0	0.00	10.85	0.1	226	0.02%
2023/06/05	0.2	10.95	0	0.00	10.90	0.2	228	0.09%
2023/06/02	2.1	10.80	0	0.00	10.85	2.1	225	0.93%
2023/06/01	0.1	10.90	0	0.00	10.80	0.1	228	0.04%
2023/05/31	1.2	10.90	0	0.00	10.90	1.2	227	0.51%
2023/05/30	7.1	10.81	0	0.00	10.85	7.1	230	3.05%
2023/05/29	1	10.90	1	10.90	10.85	0	231	0.00%
2023/05/26	8.1	10.90	0	0.00	10.90	8.1	231	3.47%
2023/05/25	3.1	11.10	0	0.00	11.05	3.1	232	1.34%
2023/05/24	2.2	11.10	1	11.15	11.15	1.2	231	0.50%
2023/05/23	0.1	11.15	1	11.25	11.15	-0.9	232	-0.39%
2023/05/22	5.4	11.15	1.1	11.06	11.10	4.3	232	1.84%
2023/05/19	3	10.97	0	0.00	10.90	3	219	1.37%
2023/05/18	5	10.80	23	10.94	10.90	-18	218	-8.25%
2023/05/16	13	10.73	6	10.75	10.65	7	207	3.37%
2023/05/15	17	10.61	0	0.00	10.60	17	207	8.23%
2023/05/12	0.1	10.37	0	0.00	10.30	0.1	205	0.04%
2023/05/11	14.1	10.37	0	0.00	10.25	14.1	207	6.78%
2023/05/09	0	10.70	0	0.00	10.55	0	211	0.01%
2023/05/05	1	10.40	3	10.55	10.55	-2	219	-0.91%
2023/05/04	0	0.00	2	10.45	10.45	-2	227	-0.88%
2023/05/03	0	10.55	0	0.00	10.45	0	260	0.01%
2023/05/02	0.2	10.50	0	0.00	10.50	0.2	326	0.07%
2023/04/28	0	10.40	0	0.00	10.40	0	341	0.01%
2023/04/26	0	10.30	1	10.25	10.25	-1	344	-0.28%
2023/04/25	11.1	10.37	1	10.25	10.25	10.1	349	2.88%
2023/04/21	10	10.45	0	0.00	10.35	10	355	2.81%
2023/04/20	0.1	10.60	0	0.00	10.45	0.1	366	0.01%
2023/04/19	4.2	10.58	10	10.65	10.55	-5.8	369	-1.58%
2023/04/18	0	10.60	30	10.57	10.55	-30	371	-8.08%
2023/04/17	0	10.57	20	10.53	10.55	-20	374	-5.35%
2023/04/14	0.2	10.54	3	10.50	10.45	-2.8	375	-0.75%
2023/04/13	0	10.55	13.3	10.50	10.45	-13.3	384	-3.44%
2023/04/12	16.3	10.45	16	10.52	10.50	0.3	387	0.07%
2023/04/11	7	10.58	0	0.00	10.55	7	391	1.79%
2023/04/10	0	10.65	0	0.00	10.55	0	401	0.00%
2023/04/07	1.2	10.58	2	10.60	10.55	-0.8	438	-0.18%
2023/04/06	0	10.58	6	10.65	10.60	-6	454	-1.33%
2023/03/31	6	10.37	0	0.00	10.45	6	483	1.24%
2023/03/30	1.2	10.34	0	0.00	10.30	1.2	489	0.25%
2023/03/29	0	10.50	0	0.00	10.20	0	503	0.00%
2023/03/28	1	10.30	1	10.35	10.25	0	522	0.00%
2023/03/27	0.2	10.45	0	0.00	10.35	0.2	540	0.04%
2023/03/24	0.3	10.39	0	0.00	10.40	0.3	553	0.05%
2023/03/21	0	10.30	0	0.00	10.30	0	660	0.00%
2023/03/20	0	10.20	0	0.00	10.15	0	734	0.00%
2023/03/17	0	10.30	0	0.00	10.15	0	786	0.00%
2023/03/16	0.3	10.10	0	0.00	10.05	0.3	822	0.04%
2023/03/15	1	10.30	0	0.00	10.15	1	887	0.12%
2023/03/14	0.1	10.40	1	10.35	10.30	-0.9	887	-0.11%
2023/03/13	1.1	10.31	0	0.00	10.50	1.1	887	0.12%
2023/03/10	0.2	10.78	17	10.71	10.60	-16.8	882	-1.91%
2023/03/09	0.1	11.15	0	0.00	10.85	0.1	879	0.01%
2023/03/07	1	11.15	0	0.00	11.10	1	872	0.11%
2023/03/06	0	0.00	0.2	11.15	11.10	-0.2	872	-0.02%
2023/03/03	1	11.15	0	0.00	11.00	1	868	0.12%
2023/03/02	0	11.10	1	10.95	11.10	-1	866	-0.12%
2023/03/01	0	10.95	0	0.00	10.90	0	863	0.00%
2023/02/24	0	10.90	0	0.00	10.90	0	863	0.00%
2023/02/23	0.2	10.90	0	0.00	10.85	0.2	863	0.02%
2023/02/22	0	0.00	1	10.85	10.80	-1	865	-0.12%
2023/02/21	0	10.99	0	0.00	10.85	0	864	0.00%
2023/02/20	10	10.93	0	0.00	11.00	10	861	1.16%
2023/02/17	0.2	10.85	0	0.00	10.75	0.2	856	0.02%
2023/02/16	0.2	10.75	0	0.00	10.80	0.2	863	0.02%
2023/02/15	0	10.75	0	0.00	10.75	0	862	0.00%
2023/02/13	0.1	10.73	1	10.55	10.60	-0.9	865	-0.10%
2023/02/10	1	10.75	0	0.00	10.75	1	862	0.12%
2023/02/09	0	11.00	0	0.00	11.00	0	858	0.00%
2023/02/06	0.1	11.17	1	11.25	11.10	-0.9	856	-0.10%
2023/02/03	1	11.15	2	11.23	11.15	-1	852	-0.11%
2023/02/02	0	11.50	0	0.00	11.45	0	842	0.00%
2023/02/01	1	11.45	2	11.55	11.45	-1	838	-0.12%
2023/01/31	3	11.43	6	11.74	11.70	-3	811	-0.37%
2023/01/30	0	11.05	0.3	11.05	10.95	-0.3	747	-0.04%
2023/01/13	2	10.50	0	0.00	10.45	2	736	0.28%
2023/01/12	5	10.66	3	10.65	10.55	2	733	0.28%
2023/01/11	6	10.85	6	10.96	10.70	0	728	0.00%
2023/01/10	10	11.00	16	10.91	10.95	-6	723	-0.83%
2023/01/09	6	10.68	2.7	10.76	10.60	3.4	709	0.47%
2023/01/06	11	10.83	11	10.90	10.80	0	704	0.00%
2023/01/05	8	10.85	8	10.94	10.80	0	702	0.00%
2023/01/04	3	10.90	4	10.83	10.85	-1	698	-0.14%
2023/01/03	1.1	10.76	0	0.00	10.70	1.1	694	0.16%
2022/12/30	0	11.10	0	0.00	11.00	0	685	0.00%
2022/12/29	2.1	11.05	10	11.00	11.10	-7.9	680	-1.17%
2022/12/28	8.1	11.47	1	11.45	11.15	7.1	673	1.06%
2022/12/27	1	11.45	1	11.55	11.35	0	662	0.00%
2022/12/26	0	0.00	0	11.20	11.10	0	622	0.00%
2022/12/23	2	11.42	4	11.15	11.20	-2	604	-0.33%
2022/12/22	1	10.90	1	10.90	10.85	0	572	0.00%
2022/12/21	12.1	10.82	15	10.85	10.80	-2.9	566	-0.52%
2022/12/20	27	10.82	15	10.95	10.80	12	553	2.17%
2022/12/19	3	11.20	4	11.24	11.20	-1	538	-0.19%
2022/12/16	0.1	10.95	2	11.10	10.95	-1.9	527	-0.37%
2022/12/15	6	11.10	4	11.30	11.00	2	520	0.38%
2022/12/14	1.1	11.25	22	11.25	11.25	-20.9	499	-4.20%
2022/12/13	4	11.06	2	11.50	11.20	2	463	0.43%
2022/12/12	10.3	11.37	19.1	11.25	11.70	-8.8	411	-2.15%
2022/12/09	21.1	11.00	1.1	10.90	11.00	20.1	339	5.92%
2022/12/08	5	10.36	3	10.50	10.20	2	295	0.68%
2022/12/07	102.1	10.60	102	10.60	10.45	0.1	260	0.03%	大買/大賣/
2022/12/06	0.1	9.65	0	0.00	9.65	0.1	192	0.05%
2022/12/05	0	9.50	0	0.00	9.50	0	190	0.00%
2022/12/02	0	9.62	0	0.00	9.52	0	188	0.01%
2022/12/01	0	0.00	2	9.59	9.57	-2	189	-1.05%
2022/11/30	0.9	9.40	1	9.49	9.53	-0.1	188	-0.03%
2022/11/29	3.1	9.34	0	0.00	9.35	3.1	187	1.65%
2022/11/28	0.1	9.37	0	0.00	9.33	0.1	188	0.05%
2022/11/24	0.1	9.38	1	9.37	9.38	-0.9	194	-0.48%
2022/11/23	0.2	9.38	0	0.00	9.32	0.2	194	0.08%
2022/11/22	0	0.00	0.4	9.31	9.31	-0.4	197	-0.20%
2022/11/17	1.1	9.58	0	0.00	9.50	1.1	240	0.44%
2022/11/16	3	9.62	0	0.00	9.62	3	238	1.26%
2022/11/14	0.2	9.70	0	0.00	9.76	0.2	239	0.06%
2022/11/10	0	0.00	1	9.78	9.75	-1	227	-0.44%
2022/11/09	0.1	9.96	0	0.00	9.81	0.1	225	0.04%
2022/11/07	2	9.76	0	0.00	9.79	2	219	0.91%
2022/11/04	0	9.70	0	0.00	9.72	0	216	0.01%
2022/11/03	0	9.82	0	0.00	9.73	0	217	0.01%
2022/11/02	3	9.68	3	9.84	9.80	0	213	0.00%
2022/11/01	0	9.68	0	0.00	9.77	0	206	0.00%
2022/10/28	0	9.82	0	0.00	9.70	0	209	0.00%
2022/10/27	0	0.00	1	9.64	9.75	-1	205	-0.49%
2022/10/26	4	9.55	0	0.00	9.60	4	200	2.00%
2022/10/25	2	9.55	0	0.00	9.56	2	197	1.01%
2022/10/21	0	0.00	1	9.32	9.30	-1	191	-0.52%
2022/10/20	0	0.00	3	9.40	9.34	-3	188	-1.59%
2022/10/19	2	9.53	0	0.00	9.53	2	188	1.07%
2022/10/17	1	9.49	0	0.00	9.49	1	188	0.53%
2022/10/14	0.1	9.40	6	9.23	9.56	-5.9	188	-3.15%
2022/10/13	1	9.13	0	0.00	9.39	1	190	0.53%
2022/10/12	0	0.00	8	9.62	9.53	-8	189	-4.22%
2022/10/11	0	9.86	0	0.00	9.54	0	189	0.01%
2022/10/07	0.1	9.95	0	0.00	9.90	0.1	189	0.03%
2022/10/04	0.1	9.70	0	0.00	9.73	0.1	194	0.03%
2022/10/03	1	9.65	0	0.00	9.55	1	194	0.51%
2022/09/30	0	9.69	0	0.00	9.65	0	197	0.01%
2022/09/28	0.2	9.81	0	0.00	9.45	0.2	201	0.10%
2022/09/27	0.1	9.83	0	0.00	9.87	0.1	200	0.05%
2022/09/26	0	9.93	0	0.00	9.82	0	202	0.00%
2022/09/23	0	10.45	0	0.00	10.30	0	199	0.00%
2022/09/22	0.1	10.25	0	0.00	10.45	0.1	196	0.03%
2022/09/21	0	10.15	0	0.00	10.15	0	189	0.01%
2022/09/20	0	10.20	0	10.15	10.15	0	186	0.00%
2022/09/19	0	10.30	0	0.00	10.15	0	188	0.01%
2022/09/16	0	0.00	1	10.30	10.25	-1	190	-0.53%
2022/09/15	1.5	10.38	0	0.00	10.30	1.5	188	0.78%
2022/09/14	0	10.05	0	0.00	10.00	0	180	0.01%
2022/09/13	0	10.05	0	0.00	9.99	0	181	0.01%
2022/09/12	0	10.05	0	0.00	10.00	0	186	0.02%
2022/09/08	0.3	9.96	0	0.00	9.98	0.3	187	0.17%
2022/09/07	0.3	9.98	1	9.79	9.88	-0.7	190	-0.37%
2022/09/05	0.2	10.05	0	0.00	9.98	0.2	193	0.08%
2022/09/01	0	10.20	2	10.25	10.10	-2	196	-1.01%
2022/08/31	1	10.30	0	0.00	10.20	1	196	0.51%
2022/08/30	0.1	10.15	1	10.05	10.10	-0.9	194	-0.46%
2022/08/29	0.4	10.18	0.2	10.40	10.15	0.2	201	0.08%
2022/08/26	0	10.25	0	0.00	10.20	0	203	0.01%
2022/08/25	1.1	10.25	0	0.00	10.30	1.1	201	0.55%
2022/08/24	1	10.15	0	0.00	10.45	1	184	0.54%
2022/08/23	0.1	9.56	0	0.00	9.52	0.1	156	0.07%
2022/08/19	0.1	9.52	0	0.00	9.53	0.1	163	0.03%
2022/08/17	2	9.55	0	0.00	9.52	2	166	1.20%
2022/08/16	1.1	9.52	0	0.00	9.50	1.1	167	0.67%
2022/08/15	0.2	9.60	0	0.00	9.58	0.2	167	0.10%
2022/08/12	0.1	9.65	0	0.00	9.59	0.1	172	0.06%
2022/08/08	0.1	9.36	0	0.00	9.34	0.1	215	0.05%
2022/08/05	0	9.32	0	0.00	9.33	0	220	0.00%
2022/08/04	0.1	9.30	2	9.27	9.19	-1.9	224	-0.87%
2022/08/03	0	9.48	0	0.00	9.35	0	223	0.00%
2022/08/02	0	0.00	1	9.39	9.40	-1	222	-0.45%
2022/08/01	0.1	9.56	1	9.47	9.52	-0.9	224	-0.42%
2022/07/29	0.2	9.60	0	0.00	9.53	0.2	225	0.08%
2022/07/27	1	9.53	0	0.00	9.54	1	224	0.45%
2022/07/26	0	0.00	1	9.43	9.60	-1	226	-0.44%
2022/07/25	1	9.55	0	0.00	9.59	1	225	0.44%
2022/07/22	0.1	9.60	0	0.00	9.53	0.1	227	0.02%
2022/07/20	0	0.00	1	9.54	9.57	-1	233	-0.43%
2022/07/19	1	9.57	0	0.00	9.54	1	235	0.43%
2022/07/18	1.3	9.44	1	9.43	9.43	0.3	236	0.13%
2022/07/15	0.1	9.46	2	9.41	9.37	-1.9	236	-0.82%
2022/07/14	1.1	9.49	0.1	9.55	9.46	1	240	0.43%
2022/07/13	1	9.47	1	9.34	9.50	0	241	0.00%
2022/07/12	0	9.20	0	0.00	9.14	0	242	0.01%
2022/07/08	0.3	9.63	2	9.61	9.53	-1.8	240	-0.73%
2022/07/07	0.4	9.57	4	9.54	9.59	-3.7	238	-1.53%
2022/07/06	0.1	9.59	1	9.66	9.43	-0.9	237	-0.40%
2022/07/05	2	9.70	0	0.00	9.77	2	239	0.83%
2022/07/04	2	9.63	0	0.00	9.49	2	241	0.83%
2022/07/01	4	9.83	0	0.00	9.70	4	240	1.67%
2022/06/30	4.3	9.91	0	0.00	9.88	4.3	237	1.80%
2022/06/29	1.2	9.98	0	0.00	10.00	1.2	234	0.51%
2022/06/24	0.1	10.02	0	0.00	9.97	0.1	240	0.04%
2022/06/23	0.1	10.20	0.1	10.20	9.96	-0.1	241	-0.02%
2022/06/22	0	10.20	0	0.00	9.96	0	239	0.02%
2022/06/21	0	0.00	17	10.05	10.25	-17	237	-7.15%
2022/06/20	0.1	10.21	0	0.00	9.96	0.1	238	0.05%
2022/06/17	0	10.45	0	0.00	10.20	0	233	0.01%
2022/06/16	0	10.75	0	0.00	10.40	0	233	0.00%
2022/06/15	0	10.80	0	0.00	10.70	0	231	0.00%
2022/06/14	1	10.60	1	10.90	10.60	0	232	0.00%
2022/06/13	1	10.75	0	0.00	10.80	1	232	0.43%
2022/06/10	2	10.90	0	0.00	10.95	2	232	0.86%
2022/06/09	3.1	11.00	0	0.00	10.90	3.1	231	1.32%
2022/06/08	1	11.10	0	0.00	10.95	1	231	0.43%
2022/06/06	0	10.73	5	10.70	11.00	-5	224	-2.21%
2022/06/02	0	10.57	0	0.00	10.70	0	225	0.01%
2022/06/01	0	10.55	0	0.00	10.50	0	241	0.01%
2022/05/31	1	10.50	13	10.45	10.45	-12	245	-4.88%
2022/05/30	0	0.00	20	10.55	10.50	-20	246	-8.10%
2022/05/27	17	10.54	21	10.39	10.55	-4	247	-1.62%
2022/05/26	0	10.50	0	0.00	10.25	0	243	0.01%
2022/05/25	0	0.00	40	10.35	10.30	-40	242	-16.47%
2022/05/24	0	10.60	0	0.00	10.30	0	246	0.00%
2022/05/23	0	10.60	20	10.53	10.50	-20	246	-8.13%
2022/05/20	0	10.60	112	10.50	10.45	-112	250	-44.69%	大賣/鉅額交易
2022/05/19	0	0.00	32	10.43	10.40	-32	247	-12.92%
2022/05/18	0	10.53	13	10.40	10.65	-13	237	-5.47%
2022/05/17	2	10.53	40	10.51	10.45	-38	226	-16.78%
2022/05/16	0	0.00	30	9.99	10.00	-30	218	-13.71%
2022/05/13	0	10.00	10	10.05	9.94	-10	219	-4.56%
2022/05/12	1.1	10.10	4	10.05	9.95	-3	217	-1.36%
2022/05/11	0	10.35	6	10.20	10.15	-6	217	-2.75%
2022/05/10	1	10.20	0.5	10.35	10.30	0.5	220	0.23%
2022/05/09	0	10.37	1	10.25	10.35	-1	224	-0.43%
2022/05/06	0.1	10.55	0	0.00	10.45	0.1	223	0.04%
2022/05/05	0.2	10.60	0	0.00	10.50	0.2	227	0.09%
2022/05/03	2.2	10.61	0	0.00	10.55	2.2	238	0.92%
2022/04/28	0.2	10.53	0	0.00	10.55	0.2	247	0.07%
2022/04/27	0.3	10.65	0	0.00	10.45	0.3	248	0.12%
2022/04/26	0.1	10.77	1	10.95	10.60	-0.9	247	-0.38%
2022/04/25	1.9	10.87	0	0.00	10.60	1.9	247	0.75%
2022/04/22	0.1	11.25	0	0.00	11.10	0.1	244	0.04%
2022/04/21	0	0.00	0.1	11.28	11.25	-0.1	257	-0.04%
2022/04/20	0.2	11.45	0	0.00	11.25	0.2	264	0.08%
2022/04/19	0	11.20	0	0.00	11.20	0	264	0.01%
2022/04/18	0	11.00	0	0.00	10.90	0	268	0.00%
2022/04/14	0.2	11.25	0	0.00	11.05	0.2	297	0.07%
2022/04/13	0	11.15	0	0.00	11.05	0	304	0.00%
2022/04/12	1.3	11.06	0	0.00	11.00	1.3	313	0.42%
2022/04/11	0.3	11.30	0	0.00	11.00	0.3	320	0.10%
2022/04/08	1	11.10	0	0.00	11.45	1	320	0.31%
2022/04/07	0.1	11.00	0	0.00	11.00	0.1	321	0.02%
2022/04/06	0.1	11.20	0	0.00	11.10	0.1	322	0.03%
2022/04/01	0.1	11.29	0	0.00	11.20	0.1	328	0.02%
2022/03/31	1.2	11.46	0	0.00	11.25	1.2	331	0.37%
2022/03/30	1	11.55	0	0.00	11.45	1	335	0.30%
2022/03/29	2.1	11.46	0	0.00	11.55	2.1	366	0.58%
2022/03/28	2.4	11.14	0	0.00	11.25	2.4	366	0.66%
2022/03/21	0.1	10.90	0	0.00	10.90	0.1	390	0.02%
2022/03/17	0	10.75	0	0.00	10.75	0	401	0.00%
2022/03/16	0.4	10.55	0	0.00	10.40	0.4	407	0.11%
2022/03/15	0.2	10.61	0	0.00	10.40	0.2	420	0.04%
2022/03/14	0.2	10.79	0	0.00	10.60	0.2	430	0.05%
2022/03/11	0.6	10.99	0	0.00	10.80	0.6	441	0.13%
2022/03/09	0.2	10.79	0	0.00	10.75	0.2	454	0.04%
2022/03/08	0.7	10.88	0	0.00	10.65	0.7	460	0.15%
2022/03/07	1.3	10.92	0	0.00	10.85	1.3	457	0.28%
2022/03/04	2.4	11.27	0	0.00	11.25	2.4	456	0.53%
2022/03/03	2	11.55	0	0.00	11.55	2	481	0.42%
2022/03/02	0.3	11.60	0	0.00	11.55	0.3	492	0.06%
2022/03/01	0.3	11.59	14.9	11.45	11.60	-14.6	498	-2.93%
2022/02/25	0.1	11.50	0	0.00	11.45	0.1	501	0.02%
2022/02/24	4	11.46	0	0.00	11.45	4	508	0.79%
2022/02/22	0.4	11.90	0	0.00	11.80	0.4	534	0.08%
2022/02/15	0.3	11.69	0	0.00	11.65	0.3	656	0.05%
2022/02/14	0.1	11.73	0	0.00	11.60	0.1	696	0.02%
2022/02/07	0.2	11.66	1	11.55	11.80	-0.8	853	-0.09%
2022/01/26	0.1	11.30	0	0.00	11.20	0.1	864	0.01%
2022/01/25	4.3	11.21	5	11.17	11.10	-0.7	899	-0.07%
2022/01/24	1.1	11.32	0	0.00	11.30	1.1	937	0.12%
2022/01/21	1.1	11.71	0	0.00	11.65	1.1	964	0.11%
2022/01/20	0.1	11.95	22	11.85	11.85	-22	1,004	-2.19%
2022/01/19	3	11.85	0	0.00	11.85	3	1,139	0.26%
2022/01/18	1.2	12.01	39	11.90	11.90	-37.8	1,164	-3.25%
2022/01/17	0	12.20	0	0.00	12.05	0	1,182	0.00%
2022/01/14	0.2	12.05	0	0.00	12.05	0.2	1,213	0.02%
2022/01/13	28	12.41	0	0.00	12.40	28	1,238	2.26%
2022/01/11	0.1	12.51	1	12.40	12.40	-0.9	1,238	-0.08%
2022/01/10	0.7	12.37	0	0.00	12.45	0.7	1,242	0.05%
2022/01/07	2.7	12.28	0	0.00	12.25	2.7	1,240	0.22%
2022/01/06	1	12.50	18	12.50	12.50	-17	1,360	-1.25%
2022/01/05	23	12.70	0	0.00	12.70	23	1,442	1.59%
2022/01/04	22.5	12.65	0	0.00	12.65	22.5	1,445	1.56%
2022/01/03	0.3	12.88	0	0.00	12.70	0.3	1,446	0.02%
2021/12/30	0.1	12.90	0	0.00	12.80	0.1	1,450	0.01%
2021/12/29	1.2	12.83	0	0.00	12.85	1.2	1,456	0.09%
2021/12/28	0.1	13.00	0	12.85	12.80	0	1,480	0.00%
2021/12/23	1	13.05	2	13.05	13.00	-1	1,660	-0.06%
2021/12/22	1	12.95	0.5	13.00	12.85	0.5	1,638	0.03%
2021/12/21	0	0.00	22	12.85	12.85	-22	1,642	-1.34%
2021/12/20	0	0.00	21	12.90	12.90	-21	1,669	-1.26%
2021/12/17	0	13.25	0	0.00	13.10	0	1,672	0.00%
2021/12/15	0.1	13.13	2	13.10	13.05	-1.9	1,714	-0.11%
2021/12/14	0	0.00	1	12.90	12.90	-1	1,724	-0.06%
2021/12/10	1	13.40	0	0.00	13.05	1	1,789	0.06%
2021/12/07	0	0.00	3	12.83	12.80	-3	1,933	-0.16%
2021/12/06	1	12.60	1	12.70	12.70	0	1,927	0.00%
2021/12/03	0	12.60	0	0.00	12.60	0	1,923	0.00%
2021/11/30	0	12.70	0	0.00	12.55	0	1,937	0.00%
2021/11/29	2.1	12.51	0	0.00	12.50	2.1	1,937	0.11%
2021/11/26	0.1	13.08	0	0.00	12.95	0.1	1,910	0.00%
2021/11/23	1	13.10	0	0.00	13.10	1	1,908	0.05%
2021/11/22	1	13.50	1	13.40	13.20	0	1,907	0.00%
2021/11/19	0.5	13.30	0	0.00	13.10	0.5	1,902	0.03%
2021/11/17	3	13.75	1	14.00	13.80	2	1,925	0.11%
2021/11/16	1	13.75	1.2	13.95	13.45	-0.2	1,910	-0.01%
2021/11/15	0	0.00	10	13.95	13.85	-10	1,882	-0.53%
2021/11/12	3	14.30	1	14.40	14.65	2	1,860	0.11%
2021/11/11	2	14.25	1.2	14.39	14.30	0.9	1,834	0.05%
2021/11/10	18	14.60	1	15.00	14.60	17	1,809	0.94%
2021/11/09	0	0.00	21.3	15.05	15.05	-21.3	1,789	-1.19%
2021/11/08	11.4	15.01	25	14.88	15.00	-13.6	1,745	-0.78%
2021/11/05	1	13.70	1	13.80	13.80	0	1,694	0.00%
2021/11/04	0.1	13.85	0	0.00	13.90	0.1	1,711	0.00%
2021/11/03	1.1	13.56	2.2	13.82	13.85	-1.1	1,721	-0.06%
2021/11/02	21	13.55	0	0.00	13.55	21	1,721	1.22%
2021/11/01	20	14.54	0	0.00	14.55	20	1,689	1.18%
2021/10/29	0	0.00	3	14.32	14.45	-3	1,652	-0.18%
2021/10/28	2.1	14.02	6	14.05	14.00	-3.9	1,626	-0.24%
2021/10/27	0.2	14.20	0	0.00	14.20	0.2	1,592	0.01%
2021/10/26	0	0.00	1	13.20	13.40	-1	1,466	-0.07%
2021/10/25	0	0.00	1	13.25	12.95	-1	1,453	-0.07%
2021/10/22	1	13.35	10	13.05	13.10	-9	1,453	-0.62%
2021/10/21	3.1	13.00	0	0.00	13.10	3.1	1,441	0.22%
2021/10/19	0	0.00	11	12.35	12.35	-11	1,529	-0.72%
2021/10/18	1	12.15	10	12.20	12.20	-9	1,549	-0.58%
2021/10/15	0	0.00	12	12.46	12.45	-12	1,572	-0.76%
2021/10/14	6.2	12.55	11	12.35	12.35	-4.8	1,576	-0.30%
2021/10/13	0.1	11.89	12.1	12.25	12.25	-12	1,458	-0.82%
2021/10/12	0	11.90	0	0.00	11.75	0	1,407	0.00%
2021/10/06	1	12.30	0	0.00	12.00	1	1,549	0.06%
2021/10/05	0	11.80	1	12.00	12.05	-1	1,610	-0.06%
2021/10/04	14.3	11.89	0	0.00	11.85	14.3	1,677	0.85%
2021/10/01	11	12.34	1	12.35	12.35	10	1,711	0.59%
2021/09/30	11.1	13.25	1	13.25	13.25	10.1	1,804	0.56%
2021/09/29	11	12.45	0	0.00	12.45	11	1,880	0.59%
2021/09/28	11	13.00	0	0.00	13.00	11	1,920	0.57%
2021/09/27	1.2	13.02	6	12.89	12.95	-4.8	1,935	-0.25%
2021/09/24	0	0.00	0	12.25	12.20	0	1,936	0.00%
2021/09/23	0.1	12.21	0	0.00	12.05	0.1	1,960	0.01%
2021/09/22	2	12.13	15	12.36	12.05	-13	1,980	-0.66%
2021/09/17	0	0.00	1	13.10	12.75	-1	1,969	-0.05%
2021/09/15	6	12.95	7	12.73	12.70	-1	2,057	-0.05%
2021/09/14	47.2	13.53	40	13.55	12.75	7.2	2,283	0.32%
2021/09/13	12	12.93	20	12.97	12.40	-8	2,565	-0.31%
2021/09/10	20	12.95	0	0.00	12.95	20	2,681	0.75%
2021/09/09	0	11.75	1	11.80	11.80	-1	2,878	-0.03%
2021/09/08	6	11.82	4	11.70	11.60	2	3,033	0.07%
2021/09/07	0.1	11.95	0	0.00	11.90	0.1	3,061	0.00%
2021/09/06	1.1	12.25	0.1	12.25	12.00	1	3,064	0.03%
2021/09/03	0.1	12.35	1	12.80	12.55	-0.9	3,073	-0.03%
2021/09/02	1	12.55	0	0.00	12.30	1	3,104	0.03%
2021/09/01	0.3	12.70	2	12.73	12.90	-1.7	3,112	-0.05%
2021/08/31	2	12.55	5	12.65	12.55	-3	3,130	-0.10%
2021/08/30	0.2	12.95	0	0.00	12.60	0.2	3,187	0.01%
2021/08/25	0.1	12.32	1	12.45	12.30	-0.9	3,451	-0.03%
2021/08/24	14.1	12.21	3	13.05	12.10	11.1	3,488	0.32%
2021/08/23	0	0.00	1.7	12.37	12.85	-1.7	3,545	-0.05%
2021/08/19	0	0.00	3	11.85	11.80	-3	3,804	-0.08%
2021/08/17	3	12.32	1.2	12.46	11.85	1.8	3,891	0.05%
2021/08/13	0	0.00	1	12.55	12.50	-1	3,902	-0.03%
2021/08/11	1.1	12.63	1	12.90	12.55	0.1	3,910	0.00%
2021/08/10	7.2	12.86	1	13.20	12.95	6.2	3,900	0.16%
2021/08/09	0.1	14.05	0.1	13.95	13.80	0	3,892	0.00%
2021/08/06	0.1	14.40	3	14.45	14.40	-2.9	3,886	-0.07%
2021/07/30	0.5	14.22	0	0.00	13.95	0.5	3,986	0.01%
2021/07/28	1	13.80	0	0.00	13.80	1	3,998	0.03%
2021/07/26	1	15.70	0	0.00	14.70	1	4,008	0.02%
2021/07/23	0	0.00	1	15.00	15.00	-1	3,969	-0.03%
2021/07/22	3	13.60	0	0.00	13.65	3	3,956	0.08%
2021/07/21	3.7	13.70	0	0.00	13.60	3.7	3,954	0.09%
2021/07/16	0.1	15.10	10	14.50	14.50	-9.9	3,987	-0.25%
2021/07/15	0.2	14.70	8	14.90	14.90	-7.8	3,965	-0.20%
2021/07/14	0	0.00	11	14.10	14.10	-11	3,933	-0.28%
2021/07/13	0.2	14.50	8	14.35	14.35	-7.8	3,885	-0.20%
2021/07/12	6	15.17	12	15.12	15.00	-6	3,819	-0.16%
2021/07/09	1.1	15.61	23.2	15.35	15.30	-22.1	3,755	-0.59%
2021/07/08	12	16.98	30	16.98	16.90	-18	3,665	-0.49%
2021/07/07	1.1	20.69	25.2	18.85	18.75	-24.1	3,495	-0.69%
2021/07/06	40.1	19.43	0	0.00	19.85	40.1	3,400	1.18%
2021/07/05	0	0.00	0.1	17.10	18.05	-0.1	3,313	0.00%
2021/07/01	6	17.40	0	0.00	16.80	6	3,245	0.18%
2021/06/30	3	17.45	0	0.00	17.40	3	3,217	0.09%
2021/06/25	0	0.00	6	18.05	17.80	-6	3,122	-0.19%
2021/06/24	11.6	17.41	0	0.00	17.80	11.6	3,075	0.38%
2021/06/23	297	17.80	299.4	17.80	16.70	-2.4	3,015	-0.08%	大買/大賣/
2021/06/22	82.3	17.66	45.2	16.96	16.20	37.1	2,728	1.36%
2021/06/21	12.3	17.22	0	0.00	17.50	12.3	2,363	0.52%
2021/06/18	4	15.43	12.3	15.28	15.95	-8.3	2,207	-0.38%
2021/06/17	1.1	13.31	0	0.00	14.50	1.1	1,978	0.06%
2021/06/16	0	11.95	0	0.00	13.20	0	1,820	0.00%
2021/06/15	0	0.00	11	12.00	12.00	-11	1,788	-0.62%
2021/06/11	0	12.00	11	11.90	11.90	-11	1,785	-0.61%
2021/06/10	0.2	11.82	11	11.85	11.85	-10.8	1,771	-0.61%
2021/06/09	5	12.40	11	12.35	12.35	-6	1,742	-0.34%
2021/06/07	0	0.00	1	12.65	12.55	-1	1,702	-0.06%
2021/06/04	0	0.00	4.2	14.48	13.35	-4.2	1,644	-0.26%
2021/06/03	15	14.17	0	0.00	14.30	15	1,559	0.96%
2021/06/02	28.1	13.23	11	13.55	13.10	17.1	1,472	1.16%
2021/06/01	15	12.68	5	12.44	12.70	10	1,362	0.74%
2021/05/31	17	12.58	0	0.00	12.35	17	1,317	1.29%
2021/05/28	27	12.39	12.6	12.36	12.60	14.5	1,230	1.17%
2021/05/27	20.5	11.33	31	11.94	12.35	-10.5	1,099	-0.96%
2021/05/26	31	10.49	14	10.84	11.25	17	947	1.79%
2021/05/25	24	10.52	5	10.50	10.25	19	856	2.22%
2021/05/24	60	10.12	0	0.00	10.30	60	845	7.10%
2021/05/21	73	10.28	5	10.50	9.92	68	837	8.13%
2021/05/20	86	10.01	5	10.10	9.99	81	815	9.93%
2021/05/19	60	9.78	0	0.00	9.90	60	802	7.48%
2021/05/18	83	9.31	0	0.00	9.52	83	794	10.44%
2021/05/13	20.2	9.64	0	0.00	9.51	20.2	761	2.65%
2021/05/12	18.1	10.01	5	10.90	9.58	13.1	747	1.75%
2021/05/11	18.6	10.78	9	11.35	10.40	9.6	718	1.33%
2021/05/10	1	10.65	5.3	10.88	11.10	-4.3	668	-0.64%
2021/05/07	0	0.00	5	10.50	10.30	-5	644	-0.78%
2021/05/06	0.3	10.40	0	0.00	10.20	0.3	632	0.05%
2021/05/05	0.1	9.58	5	10.05	9.78	-4.9	610	-0.80%
2021/05/04	18.2	9.54	10	9.76	9.55	8.2	603	1.36%
2021/05/03	0	0.00	17	10.25	10.20	-17	578	-2.94%
2021/04/29	8	10.57	0.4	10.55	10.45	7.7	561	1.36%
2021/04/28	1.4	10.93	10	10.70	11.00	-8.7	530	-1.63%
2021/04/27	12	10.05	0	0.00	10.05	12	499	2.40%
2021/04/26	16	9.96	5	10.10	9.96	11	479	2.29%
2021/04/22	9.1	9.75	14	9.57	9.51	-4.9	462	-1.06%
2021/04/21	4	9.21	0	0.00	9.26	4	411	0.97%
2021/04/20	0.1	9.23	0	0.00	9.13	0.1	409	0.01%
2021/04/19	0.2	9.06	6	9.05	9.17	-5.8	420	-1.39%
2021/04/16	0	8.97	0	0.00	8.99	0	420	0.00%
2021/04/14	6.2	8.68	9	8.64	8.68	-2.8	475	-0.60%
2021/04/13	0	0.00	12	8.73	8.73	-12	596	-2.01%
2021/04/12	0	0.00	28	8.90	8.91	-28	601	-4.65%
2021/04/09	2	8.44	0	0.00	8.55	2	584	0.34%
2021/04/01	9	8.41	0	0.00	8.40	9	592	1.52%
2021/03/29	6	8.47	0	0.00	8.40	6	624	0.96%
2021/03/26	2	8.43	0	0.00	8.46	2	631	0.32%
2021/03/23	17.1	8.45	0	0.00	8.38	17.1	662	2.58%
2021/03/19	5	8.67	0	0.00	8.70	5	690	0.72%
2021/03/18	1.1	8.78	0	0.00	8.75	1.1	698	0.16%
2021/03/17	6.1	8.74	0	0.00	8.73	6.1	715	0.85%
2021/03/16	0	0.00	8	8.90	8.95	-8	725	-1.10%
2021/03/15	0	0.00	12	8.96	9.00	-12	727	-1.65%
2021/03/12	0.1	8.68	0	0.00	8.60	0.1	718	0.02%
2021/03/09	6.7	8.45	0	0.00	8.47	6.7	741	0.91%
2021/03/04	8	8.49	0	0.00	8.51	8	803	1.00%
2021/03/02	0.1	8.76	0	0.00	8.51	0.1	807	0.01%
2021/02/24	0.1	8.87	0	0.00	8.65	0.1	811	0.01%
2021/02/22	0	0.00	6	8.80	8.65	-6	815	-0.74%
2021/02/18	0	0.00	6	8.48	8.54	-6	811	-0.74%
2021/02/03	0	8.38	0	0.00	8.31	0	823	0.00%
2021/02/01	6	8.11	0	0.00	8.14	6	825	0.73%
2021/01/26	6	8.46	6.1	8.58	8.37	-0.1	817	-0.01%
2021/01/21	6	8.42	0	0.00	8.43	6	820	0.73%
2021/01/18	14	8.72	8	8.98	8.91	6	807	0.74%
2021/01/15	6.1	9.07	0	0.00	8.82	6.1	800	0.76%
2021/01/11	6	9.41	0	0.00	9.39	6	757	0.79%
2021/01/08	0	0.00	2	9.54	9.56	-2	747	-0.27%
2021/01/07	6	9.77	0	0.00	9.79	6	734	0.82%
2021/01/06	26	10.13	29	10.19	9.94	-3	691	-0.43%
2021/01/05	0.1	9.20	0	0.00	9.46	0.1	567	0.02%
2020/12/29	7	9.33	0	0.00	9.25	7	555	1.26%
2020/12/24	0	0.00	6	9.47	9.39	-6	555	-1.08%
2020/12/22	6.2	9.09	0	0.00	9.03	6.2	559	1.11%
2020/12/21	2	9.20	0	0.00	9.15	2	574	0.35%
2020/12/18	0	0.00	14	9.32	9.26	-14	597	-2.34%
2020/12/16	1	9.16	12	8.91	9.15	-11	755	-1.46%
2020/12/11	12	8.45	0	0.00	8.22	12	866	1.38%
2020/12/10	2	8.51	1	8.51	8.51	1	849	0.12%
2020/12/04	0	0.00	2	9.02	9.00	-2	844	-0.24%
2020/12/03	0.1	9.20	0	0.00	8.90	0.1	846	0.01%
2020/12/01	1	9.27	6	9.09	9.29	-5	834	-0.60%
2020/11/12	5	8.72	0	0.00	8.53	5	828	0.60%
2020/11/11	0	0.00	6	8.77	8.81	-6	829	-0.72%
2020/10/29	8	8.41	0	0.00	8.43	8	827	0.97%
2020/10/28	0.2	8.83	0	0.00	8.56	0.2	826	0.02%
2020/10/27	1	8.70	0	0.00	8.70	1	837	0.12%
2020/10/22	1	8.62	0	0.00	8.62	1	840	0.12%
2020/10/19	1	8.62	0	0.00	8.62	1	845	0.12%
2020/10/16	1	8.78	0	0.00	8.78	1	846	0.12%
2020/10/13	1	8.56	0	0.00	8.56	1	856	0.12%
2020/10/12	7.7	8.73	0	0.00	8.67	7.7	886	0.87%
2020/10/08	9.6	9.00	0	0.00	8.88	9.6	942	1.02%
2020/10/07	0.1	9.10	0	0.00	9.07	0.1	948	0.01%
2020/10/06	1	9.29	0	0.00	9.29	1	960	0.10%
2020/10/05	1	9.35	6	9.46	9.35	-5	1,016	-0.49%
2020/09/29	11	8.74	1	8.66	8.73	10	1,063	0.94%
2020/09/25	2	8.77	0	0.00	8.61	2	1,074	0.19%
2020/09/24	14	9.27	0	0.00	9.00	14	1,060	1.32%
2020/09/23	12.1	9.78	2.9	9.90	9.50	9.2	1,040	0.88%
2020/09/22	0	0.00	22	9.97	10.00	-22	1,012	-2.17%
2020/09/21	19	9.80	18	9.76	10.10	1	950	0.11%
2020/09/18	0	0.00	12	8.98	9.41	-12	842	-1.42%
2020/09/14	0	0.00	6	8.19	8.16	-6	712	-0.84%
2020/09/11	0.1	8.24	0	0.00	8.19	0.1	714	0.01%
2020/09/10	0	0.00	5	8.64	8.42	-5	715	-0.70%
2020/09/09	6	8.59	8	8.55	8.64	-2	711	-0.28%
2020/09/07	8	8.19	0	0.00	8.20	8	685	1.17%
2020/09/03	0	0.00	10	7.84	7.87	-10	674	-1.48%
2020/08/27	2	7.75	0	0.00	7.70	2	677	0.30%
2020/08/25	10.3	7.80	0	0.00	7.75	10.3	664	1.55%
2020/08/24	0.2	7.71	0	0.00	7.65	0.2	661	0.04%
2020/08/21	0.1	7.69	0	0.00	7.62	0.1	664	0.01%
2020/08/19	0	0.00	5	8.04	7.94	-5	659	-0.76%
2020/08/14	5	7.88	0	0.00	7.84	5	646	0.77%
2020/07/24	6	8.46	0	0.00	8.25	6	650	0.92%
2020/07/21	0	0.00	1	8.72	8.74	-1	655	-0.15%
2020/07/17	6	8.78	0	0.00	8.71	6	650	0.92%
2020/07/16	6.1	9.11	6	9.51	9.01	0.1	644	0.01%
2020/07/15	3	9.22	10	9.20	9.32	-7	614	-1.14%
2020/07/14	1	8.78	0	0.00	8.48	1	556	0.18%
2020/07/13	13	8.78	0	0.00	8.75	13	547	2.37%
2020/07/10	0	0.00	6	9.09	8.90	-6	535	-1.12%
2020/07/09	2	9.19	12	9.03	9.19	-10	477	-2.10%
2020/07/08	6	7.94	0	0.00	8.36	6	450	1.33%
2020/07/03	0.1	7.55	0	0.00	7.47	0.1	401	0.01%
2020/06/10	0	0.00	0	7.58	7.52	0	440	-0.01%
2020/03/17	1	6.61	0	0.00	6.44	1	446	0.22%
2020/03/16	0	0.00	2	7.43	7.15	-2	426	-0.47%
2020/03/13	0	0.00	25	7.44	7.50	-25	414	-6.03%
2020/03/12	0	0.00	20	8.29	8.26	-20	398	-5.02%
2020/03/06	1	9.87	0	0.00	9.90	1	367	0.27%
2020/03/03	0	0.00	0	9.78	9.77	0	375	-0.01%
2020/02/25	0	0.00	1	9.73	9.80	-1	382	-0.26%
2020/01/31	0	0.00	36	9.99	10.10	-36	424	-8.47%
2020/01/30	10	10.80	11	10.40	10.25	-1	413	-0.24%
2020/01/07	5	11.70	0	0.00	11.75	5	391	1.28%
2019/12/31	0.3	11.85	0	0.00	11.85	0.3	391	0.07%
2019/12/30	0	0.00	2	12.10	11.95	-2	390	-0.51%
2019/12/27	1	12.20	10	12.03	12.10	-9	379	-2.37%
2019/12/26	2	11.50	0	0.00	11.65	2	341	0.58%
2019/12/25	20	11.15	0	0.00	11.20	20	323	6.19%
2019/12/24	19	11.10	0	0.00	11.15	19	324	5.85%
2019/12/23	0	0.00	11	11.25	11.15	-11	321	-3.42%
2019/12/20	0	0.00	3.8	11.21	11.25	-3.8	321	-1.17%
2019/12/18	0	0.00	10	11.35	11.25	-10	318	-3.14%
2019/12/17	11	11.15	0	0.00	11.20	11	312	3.52%
2019/12/16	0	0.00	0.8	11.20	11.15	-0.8	309	-0.25%
2019/12/13	8	11.15	0	0.00	11.10	8	304	2.63%
2019/12/12	0	0.00	0.5	11.20	11.20	-0.5	300	-0.17%
2019/12/11	0	0.00	0.8	11.35	11.35	-0.8	297	-0.26%
2019/12/03	0.8	11.50	0	0.00	11.55	0.8	302	0.27%
2019/11/20	0	0.00	3	11.65	12.00	-3	279	-1.07%
2019/11/15	0	0.00	10.8	11.92	12.00	-10.8	249	-4.34%
2019/11/14	5	12.05	70	12.03	12.10	-65	244	-26.61%
2019/11/13	0	0.00	219	12.59	12.45	-219	230	-95.07%	大賣/鉅額交易
2019/11/11	46	12.90	0	0.00	12.85	46	215	21.36%
2019/11/08	21	12.95	0	0.00	12.95	21	216	9.72%
2019/11/07	26	12.99	0	0.00	13.00	26	222	11.70%
2019/11/06	10	13.00	0	0.00	13.00	10	222	4.50%
2019/11/05	70	13.01	0	0.00	13.05	70	223	31.34%
2019/11/04	20	13.05	0	0.00	13.05	20	223	8.95%
2019/11/01	20	13.00	0	0.00	13.05	20	228	8.77%
2019/10/31	30	13.03	0	0.00	13.00	30	231	12.98%
2019/10/30	48	13.05	0	0.00	13.05	48	232	20.67%
2019/10/21	0	0.00	22	13.11	13.10	-22	242	-9.08%
2019/10/18	0	0.00	16	13.10	13.00	-16	247	-6.47%
2019/10/16	0	0.00	2	13.00	13.00	-2	250	-0.80%
2019/10/15	22	12.96	0	0.00	12.95	22	253	8.68%
2019/10/14	18	12.95	0	0.00	13.00	18	253	7.10%
2019/09/10	0	0.00	2	13.65	13.60	-2	275	-0.73%
2019/08/20	2	13.80	2	13.65	13.65	0	303	0.00%
2019/08/19	0.9	14.00	0	0.00	13.75	0.9	302	0.31%
2019/08/14	0	0.00	16	13.45	13.50	-16	299	-5.35%
2019/08/13	0	0.00	93	13.30	13.35	-93	300	-30.97%
2019/08/07	0	0.00	32	13.77	13.75	-32	311	-10.26%
2019/08/02	18	14.25	0	0.00	14.20	18	329	5.47%
2019/08/01	40	14.51	0	0.00	14.45	40	332	12.04%
2019/07/31	18	14.55	0	0.00	14.65	18	339	5.31%
2019/07/25	0	0.00	5	14.90	14.85	-5	350	-1.43%
2019/07/23	0	0.00	8	14.90	14.75	-8	347	-2.30%
2019/07/19	10	14.60	0	0.00	14.75	10	346	2.88%
2019/07/18	68	14.62	0	0.00	14.60	68	350	19.40%
2019/07/10	0	0.00	5	14.70	14.70	-5	392	-1.27%
2019/07/08	0	0.00	1	14.90	14.80	-1	474	-0.21%
2019/07/04	0	0.00	5	15.20	15.10	-5	532	-0.94%
2019/06/27	0	0.00	2	14.35	14.40	-2	580	-0.34%
2019/06/26	2	14.30	1	14.35	14.30	1	579	0.17%
2019/06/25	1	14.35	6	14.45	14.25	-5	581	-0.86%
2019/06/24	1	14.25	0	0.00	14.35	1	590	0.17%
2019/06/21	5	14.25	0	0.00	14.30	5	604	0.83%
2019/06/18	0	0.00	0.2	14.15	14.10	-0.2	619	-0.03%
2019/06/11	7	14.70	0	0.00	14.65	7	624	1.12%
2019/06/04	0	0.00	1	15.00	15.00	-1	634	-0.16%
2019/06/03	3	15.00	2	14.95	15.00	1	643	0.16%
2019/05/30	0	0.00	6	15.20	15.20	-6	658	-0.91%
2019/05/29	0	0.00	4	14.90	15.20	-4	690	-0.58%
2019/05/14	0	0.00	10	15.55	15.75	-10	726	-1.38%
2019/05/13	3	15.65	0	0.00	15.45	3	728	0.41%
2019/05/06	0	0.00	0.2	17.30	17.25	-0.2	732	-0.02%
2019/05/02	10	17.70	0	0.00	17.75	10	753	1.33%
2019/04/25	0	0.00	10	18.00	17.95	-10	782	-1.28%
2019/04/24	0	0.00	34	18.13	17.95	-34	781	-4.35%
2019/04/23	0.2	18.25	1	18.10	18.35	-0.8	777	-0.11%
2019/04/22	44	17.90	0	0.00	17.90	44	775	5.67%
2019/04/17	0	0.00	10	18.40	18.25	-10	808	-1.24%
2019/04/16	5	18.45	0	0.00	18.40	5	795	0.63%
2019/04/12	1	18.25	0	0.00	18.30	1	766	0.13%
2019/04/11	10	18.15	0	0.00	18.05	10	700	1.43%
2019/04/10	10	18.20	6	18.15	18.20	4	679	0.59%
2019/04/09	0	0.00	1	17.60	17.80	-1	636	-0.16%
2019/04/08	1	17.70	2	17.65	17.60	-1	628	-0.16%
2019/03/28	0	0.00	0	17.20	17.15	0	565	-0.01%
2019/03/27	3	17.10	0	0.00	17.15	3	568	0.53%
2019/03/26	1	17.10	0	0.00	16.95	1	558	0.18%
2019/03/25	1	17.20	0	0.00	17.20	1	549	0.18%
2019/03/22	1	17.30	0	0.00	17.30	1	546	0.18%
2019/03/21	2	17.20	0	0.00	17.20	2	540	0.37%
2019/03/11	3	17.50	0	0.00	17.55	3	566	0.53%
2019/03/07	3	17.82	2	18.05	17.75	1	562	0.18%
2019/03/06	0	0.00	3	18.20	18.10	-3	558	-0.54%
2019/02/18	3	17.50	0	0.00	17.55	3	510	0.59%
2019/01/29	0	0.00	12	17.80	17.90	-12	481	-2.49%
2019/01/23	3	18.30	0	0.00	18.20	3	442	0.68%
2019/01/21	0	0.00	3	18.75	18.80	-3	431	-0.69%
2019/01/17	5	19.05	0	0.00	19.10	5	416	1.20%
2018/12/26	0	0.00	1	17.60	17.40	-1	403	-0.25%
2018/12/25	1	17.50	46	17.48	17.60	-45	404	-11.14%
2018/12/24	3	17.77	4	17.75	17.70	-1	403	-0.25%
2018/12/22	1	17.70	1	17.75	17.80	0	408	0.00%
2018/12/21	1	17.40	13	17.72	17.80	-12	413	-2.90%
2018/12/20	0	0.00	93	18.13	17.75	-93	412	-22.56%
2018/12/19	0	0.00	64	18.26	18.15	-64	410	-15.58%
2018/12/18	0	0.00	49	18.47	18.25	-49	410	-11.94%
2018/12/14	0	0.00	61	18.61	18.60	-61	408	-14.92%
2018/12/06	1	19.75	0	0.00	19.70	1	410	0.24%
2018/12/03	0	0.00	0	19.00	18.95	0	386	0.00%
2018/11/21	0	0.00	20	18.30	18.25	-20	392	-5.10%
2018/11/20	0	0.00	1	18.45	18.20	-1	393	-0.25%
2018/11/16	1	18.50	1	18.45	18.35	0	395	0.00%
2018/11/15	1	18.35	0	0.00	18.30	1	392	0.25%
2018/11/13	0	0.00	69	16.92	16.90	-69	372	-18.53%
2018/11/12	0	0.00	59	17.22	17.20	-59	374	-15.77%
2018/11/09	0	0.00	125	17.15	17.15	-125	379	-32.92%	大賣/鉅額交易
2018/11/08	0	0.00	25	16.64	16.55	-25	378	-6.60%
2018/11/07	0	0.00	77	16.61	16.65	-77	390	-19.73%
2018/11/06	0	0.00	52	16.47	16.30	-52	427	-12.15%
2018/10/30	15	15.73	0	0.00	15.80	15	468	3.20%
2018/10/29	52	15.81	0	0.00	15.75	52	469	11.07%
2018/10/26	135	15.95	0	0.00	15.95	135	472	28.59%	大買/鉅額交易
2018/10/25	67	16.16	0	0.00	16.00	67	471	14.21%
2018/10/24	47	16.81	0	0.00	16.75	47	482	9.74%
2018/10/23	72	16.87	0	0.00	16.80	72	485	14.83%
2018/10/22	41	16.89	0	0.00	17.15	41	492	8.33%
2018/10/19	30	16.58	0	0.00	16.65	30	507	5.92%
2018/10/17	199	16.99	0	0.00	16.85	199	527	37.74%	大買/鉅額交易
2018/10/16	0	0.00	2	16.75	16.75	-2	527	-0.38%
2018/10/15	43	16.86	0	0.00	16.95	43	536	8.02%
2018/10/12	64	16.48	1	16.75	16.80	63	569	11.07%
2018/10/11	0	0.00	45	16.80	16.80	-45	567	-7.93%
2018/10/09	45	18.78	0	0.00	18.65	45	577	7.79%
2018/10/05	1	19.20	0	0.00	18.70	1	633	0.16%
2018/10/03	6	19.75	6	19.65	19.60	0	690	0.00%
2018/09/28	0	0.00	0.2	19.75	19.70	-0.2	890	-0.02%
2018/09/05	0	0.00	107	19.47	19.45	-107	1,425	-7.50%	大賣/鉅額交易
2018/09/04	0	0.00	60	19.57	19.55	-60	1,489	-4.03%
2018/09/03	0	0.00	62	19.63	19.60	-62	1,583	-3.92%
2018/08/31	0	0.00	148	19.90	19.85	-148	1,588	-9.31%	大賣/鉅額交易
2018/08/30	0	0.00	104	19.88	19.85	-104	1,611	-6.46%	大賣/鉅額交易
2018/08/29	0	0.00	80	20.19	20.15	-80	1,747	-4.58%
2018/08/28	0	0.00	21	20.21	20.15	-21	1,794	-1.17%
2018/08/27	0	0.00	74	20.07	20.05	-74	1,803	-4.10%
2018/08/24	39	19.94	0	0.00	19.95	39	1,814	2.15%
2018/08/23	51	20.19	0	0.00	20.05	51	1,850	2.76%
2018/08/22	15	19.97	0	0.00	20.45	15	1,865	0.80%
2018/08/21	31	19.73	0	0.00	20.00	31	1,896	1.63%
2018/08/20	130	20.02	0	0.00	19.80	130	1,989	6.53%	大買/鉅額交易
2018/08/17	85	20.31	0	0.00	20.25	85	1,995	4.26%
2018/08/16	50	20.26	0	0.00	20.30	50	2,001	2.50%
2018/08/15	145	20.44	0	0.00	20.30	145	2,017	7.19%	大買/鉅額交易
2018/08/14	110	20.52	0	0.00	20.60	110	2,055	5.35%	大買/鉅額交易
2018/08/13	4	21.56	1	20.55	20.25	3	2,129	0.14%
2018/08/08	0	0.00	3	23.05	22.65	-3	2,266	-0.13%
2018/08/01	0	0.00	1	22.50	22.60	-1	2,358	-0.04%
2018/07/23	3	22.10	0	0.00	22.10	3	2,295	0.13%
2018/07/20	6	22.65	0	0.00	22.35	6	2,294	0.26%
2018/07/11	1	23.50	0	0.00	23.45	1	2,123	0.05%
2018/07/09	6	23.51	0	0.00	23.30	6	2,077	0.29%
2018/07/06	8	23.18	0	0.00	23.50	8	1,945	0.41%
2018/06/28	4	24.81	1	25.20	25.20	3	1,811	0.17%
2018/06/25	15	26.45	5	26.30	25.95	10	1,725	0.58%
2018/06/19	0	0.00	5	26.05	26.20	-5	1,579	-0.32%
2018/06/14	0	0.00	4	26.55	26.70	-4	1,511	-0.26%
2018/06/13	8	26.55	0	0.00	26.85	8	1,460	0.55%
2018/06/12	1	26.20	0	0.00	26.20	1	1,366	0.07%
2018/06/11	2	25.50	3	25.95	26.40	-1	1,302	-0.08%
2018/06/08	0	0.00	1	24.95	24.80	-1	1,207	-0.08%
2018/06/07	3	25.15	2	24.90	24.90	1	1,200	0.08%
2018/06/06	0	0.00	1	25.45	25.30	-1	1,191	-0.08%
2018/06/05	0	0.00	88	24.62	25.30	-88	1,058	-8.31%
2018/06/04	0	0.00	88	24.21	24.15	-88	1,028	-8.56%
2018/06/01	3	24.10	176	24.24	24.40	-173	1,020	-16.96%	大賣/鉅額交易
2018/05/31	0	0.00	84	24.54	24.40	-84	1,013	-8.28%
2018/05/30	5	24.35	1	24.90	24.20	4	980	0.41%
2018/05/29	3	25.50	2	25.25	24.45	1	963	0.10%
2018/05/28	3	22.45	8	24.06	25.10	-5	919	-0.54%
2018/05/25	101	23.21	0	0.00	22.95	101	822	12.27%	大買/鉅額交易
2018/05/24	37	23.42	0	0.00	23.45	37	811	4.56%
2018/05/23	8	23.24	0	0.00	23.45	8	809	0.99%
2018/05/22	15	23.40	1	24.45	23.35	14	793	1.77%
2018/05/21	6	24.24	12	24.12	24.20	-6	765	-0.78%
2018/05/18	4	22.54	5	23.66	23.90	-1	701	-0.14%
2018/05/17	6	22.34	16	22.38	22.85	-10	625	-1.60%
2018/05/16	4	20.90	0	0.00	20.80	4	542	0.74%
2018/05/15	1	20.90	0	0.00	20.90	1	544	0.18%
2018/05/14	36	21.46	33	21.76	21.70	3	563	0.53%
2018/05/11	0	0.00	6	20.63	20.95	-6	518	-1.16%
2018/05/10	20	19.10	0	0.00	19.05	20	482	4.15%
2018/05/09	31	19.08	0	0.00	19.05	31	484	6.40%
2018/05/07	60	19.33	0	0.00	19.30	60	480	12.49%
2018/05/03	40	19.44	0	0.00	19.50	40	485	8.24%
2018/05/02	7	19.48	0	0.00	19.65	7	488	1.43%
2018/04/27	78	19.38	0	0.00	19.30	78	487	16.00%
2018/04/26	18	19.35	0	0.00	19.35	18	488	3.68%
2018/04/25	17	19.43	0	0.00	19.45	17	493	3.45%
2018/04/23	3	20.20	0	0.00	20.15	3	491	0.61%
2018/04/18	0	0.00	1	20.75	20.75	-1	494	-0.21%
2018/04/17	3	21.00	0	0.00	20.75	3	503	0.60%
2018/04/10	1	21.75	3	21.92	21.50	-2	603	-0.33%
2018/04/03	3	21.00	0	0.00	21.05	3	602	0.50%
2018/03/21	2	21.60	2	21.75	21.75	0	598	0.00%
2018/03/16	0	0.00	20	22.08	21.95	-20	618	-3.23%
2018/03/15	0	0.00	11	21.70	21.70	-11	626	-1.76%
2018/03/13	8	21.36	0	0.00	21.20	8	632	1.27%
2018/03/12	3	21.80	25	21.23	21.30	-22	631	-3.49%
2018/03/09	0	0.00	25	22.55	22.45	-25	622	-4.02%
2018/03/08	1	22.90	7	22.44	22.90	-6	617	-0.97%
2018/03/07	0	0.00	36	21.46	21.60	-36	598	-6.01%
2018/03/06	0	0.00	30	21.35	21.35	-30	606	-4.94%
2018/03/05	0	0.00	49	20.89	20.85	-49	610	-8.03%
2018/03/02	9	21.00	0	0.00	20.90	9	615	1.46%
2018/02/22	1	21.20	0	0.00	21.25	1	638	0.16%
2018/02/09	25	18.35	0	0.00	18.80	25	607	4.12%
2018/02/08	26	19.97	0	0.00	19.95	26	598	4.35%
2018/02/07	0	0.00	53	20.65	20.55	-53	602	-8.80%
2018/02/06	81	20.25	2	20.98	20.40	79	604	13.06%
2018/02/02	0	0.00	15	23.22	23.20	-15	598	-2.51%
2018/01/30	5	23.75	0	0.00	23.75	5	591	0.85%
2018/01/26	2	24.00	0	0.00	23.95	2	605	0.33%
2018/01/23	1	24.25	0	0.00	24.05	1	616	0.16%
2018/01/22	0	0.00	1	24.00	24.05	-1	618	-0.16%
2018/01/19	0	0.00	37	24.10	24.10	-37	632	-5.85%
2018/01/12	83	24.77	0	0.00	24.70	83	757	10.95%
2018/01/11	66	24.83	0	0.00	24.65	66	763	8.64%
2018/01/10	11	25.45	1	25.75	25.45	10	759	1.32%
2018/01/09	2	25.55	0	0.00	25.35	2	759	0.26%
2018/01/08	5	26.10	5	25.90	25.80	0	758	0.00%
2018/01/04	21	25.25	63.3	25.30	26.60	-42.3	721	-5.85%
2018/01/03	0	0.00	3	24.85	24.75	-3	672	-0.45%