燁輝 (2023)-新光-桃園券商分點個股進出

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
16.25
漲跌
▲0.05
漲幅
+0.31%
成交量
6,602張
產業
上市鋼鐵類股
792人加入追蹤

立即追蹤
本地時間:14:30

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

燁輝 (2023)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	74.1	16.51	0.3	16.45	16.25	73.8	2,189	3.37%
2024/05/16	2	16.03	27	15.82	16.10	-25	2,094	-1.19%
2024/05/15	24	15.65	4	15.70	15.70	20	2,062	0.97%
2024/05/14	0	0.00	20	15.50	15.60	-20	2,066	-0.97%
2024/05/13	20	15.40	0	0.00	15.40	20	2,072	0.96%
2024/05/08	2	15.35	24	15.35	15.35	-22	2,088	-1.05%
2024/05/07	21	15.35	0	0.00	15.45	21	2,099	1.00%
2024/05/06	0	0.00	3.3	15.53	15.55	-3.3	2,093	-0.16%
2024/05/03	0.5	15.55	20	15.55	15.45	-19.6	2,084	-0.94%
2024/05/02	25	15.55	8.1	15.56	15.55	16.9	2,078	0.81%
2024/04/29	0	0.00	1	15.50	15.60	-1	2,080	-0.05%
2024/04/26	3	15.17	0	0.00	15.20	3	2,044	0.15%
2024/04/25	10	15.10	0	0.00	15.20	10	2,037	0.49%
2024/04/22	1	15.30	2	15.33	15.25	-1	2,064	-0.05%
2024/04/18	0	0.00	0.1	15.65	15.60	-0.1	2,026	0.00%
2024/04/16	15	15.18	15	15.15	15.15	0	2,030	0.00%
2024/04/12	0.2	15.60	0	0.00	15.50	0.2	2,064	0.01%
2024/04/11	0	0.00	3	15.85	15.75	-3	2,071	-0.14%
2024/04/10	5	16.03	0	0.00	16.00	5	2,069	0.24%
2024/04/09	26	16.14	33	16.24	16.65	-7	2,022	-0.35%
2024/04/08	1	15.60	0	0.00	15.65	1	1,834	0.05%
2024/04/03	7	15.79	11	15.48	15.30	-4.1	1,824	-0.22%
2024/04/02	2	15.15	0	0.00	15.15	2	1,805	0.11%
2024/04/01	0	0.00	25	15.20	15.15	-25	1,835	-1.36%
2024/03/29	2	15.20	2	15.25	15.15	0	1,897	0.00%
2024/03/28	5	15.38	0	0.00	15.25	5	2,123	0.24%
2024/03/27	25	15.30	25	15.35	15.30	0	2,168	0.00%
2024/03/26	27.1	15.30	27	15.35	15.30	0.1	2,294	0.01%
2024/03/25	29	15.55	0	0.00	15.40	29	2,476	1.17%
2024/03/22	5.5	15.36	36	15.39	15.50	-30.5	2,764	-1.10%
2024/03/21	50.5	15.27	52	15.25	15.35	-1.5	3,687	-0.04%
2024/03/19	25	15.15	0	0.00	15.25	25	3,986	0.63%
2024/03/15	5	15.10	30	15.10	15.00	-25	3,988	-0.63%
2024/03/14	25.1	15.30	1	15.50	15.25	24.1	3,981	0.61%
2024/03/13	10	15.10	25	15.20	15.15	-15	3,977	-0.38%
2024/03/12	1	15.20	1.5	15.22	15.25	-0.5	4,002	-0.01%
2024/03/11	27	15.15	2	15.20	15.20	25	4,013	0.62%
2024/03/08	1	14.95	5	14.90	15.10	-4	4,042	-0.10%
2024/03/07	0	0.00	20	15.30	15.35	-20	4,008	-0.50%
2024/03/06	8	15.33	12	15.33	15.30	-4	4,013	-0.10%
2024/03/05	20	15.35	28	15.34	15.35	-8	4,032	-0.20%
2024/03/04	7	15.35	1.1	15.35	15.30	6	4,047	0.15%
2024/03/01	20	15.25	28	15.25	15.30	-8	4,063	-0.20%
2024/02/29	26	15.25	23	15.23	15.25	3	4,104	0.07%
2024/02/27	38	15.24	36	15.28	15.30	2	4,147	0.05%
2024/02/26	25	15.50	1	15.40	15.40	24	4,191	0.57%
2024/02/23	4	15.66	5	15.65	15.40	-1	4,391	-0.02%
2024/02/22	10	15.94	1	16.05	15.90	9	4,518	0.20%
2024/02/21	1	15.90	36.7	15.90	15.90	-35.7	4,509	-0.79%
2024/02/20	30	15.85	30.3	16.00	15.90	-0.3	4,516	-0.01%
2024/02/19	33	16.00	2.1	15.90	16.00	30.9	4,573	0.68%
2024/02/16	0	0.00	6	15.71	15.75	-6	4,579	-0.13%
2024/02/15	1	15.30	3	15.35	15.45	-2	4,560	-0.04%
2024/02/05	0	15.20	5	15.20	15.25	-5	4,552	-0.11%
2024/02/02	1	15.35	20	15.30	15.25	-19	4,536	-0.42%
2024/02/01	8	15.50	6	15.43	15.50	2	4,522	0.04%
2024/01/31	1	15.40	1	15.50	15.40	0	4,518	0.00%
2024/01/30	3	15.58	1	15.65	15.50	2	4,510	0.04%
2024/01/29	15	15.76	23	15.75	15.75	-8	4,506	-0.18%
2024/01/26	20	15.75	1	15.70	15.75	19	4,510	0.42%
2024/01/25	34	15.80	25	15.70	15.65	9	4,506	0.20%
2024/01/23	0	0.00	23	15.95	15.95	-23	4,510	-0.51%
2024/01/22	23.5	15.75	5	15.80	15.75	18.5	4,506	0.41%
2024/01/19	5	15.54	13	15.55	15.60	-8	4,504	-0.18%
2024/01/18	4	15.74	30	15.70	15.75	-26	4,521	-0.57%
2024/01/17	28	15.65	34	15.69	15.65	-6	4,521	-0.13%
2024/01/16	17	15.97	10	15.90	15.80	7	4,510	0.16%
2024/01/15	27	16.40	23	16.31	16.35	4	4,498	0.09%
2024/01/12	20	16.40	20	16.40	16.30	0	4,505	0.00%
2024/01/11	27	16.51	26	16.69	16.40	1	4,510	0.02%
2024/01/10	28	16.98	26	16.99	16.70	2	4,553	0.04%
2024/01/09	1	17.30	0	0.00	17.10	1	4,523	0.02%
2024/01/08	6	18.00	6	18.10	17.80	0	4,459	0.00%
2024/01/05	26	17.87	4	18.05	18.05	22	4,453	0.49%
2024/01/04	3	17.80	27	17.92	17.80	-24	4,435	-0.54%
2024/01/03	28	17.71	0	0.00	17.65	28	4,430	0.63%
2024/01/02	1	17.95	28	17.99	17.95	-27	4,399	-0.61%
2023/12/29	27	17.85	22	17.80	17.85	5	4,381	0.11%
2023/12/28	22	17.75	6	17.75	17.75	16	4,395	0.36%
2023/12/27	12	18.05	0.5	18.15	17.95	11.5	4,334	0.26%
2023/12/26	26	18.07	39	18.21	18.15	-13	4,306	-0.30%
2023/12/25	89	18.53	80	18.62	18.05	9	4,275	0.21%
2023/12/22	4	18.14	2	18.10	18.20	2	4,060	0.05%
2023/12/21	51	18.25	25	18.35	18.45	26	4,017	0.65%
2023/12/20	52	18.62	49	18.10	18.05	3	3,882	0.08%
2023/12/19	20	18.01	21	17.90	18.00	-1	3,694	-0.03%
2023/12/18	126	19.14	85.1	19.20	18.20	41	3,404	1.20%	大買/
2023/12/15	68	17.95	88	18.32	18.60	-20	2,465	-0.81%
2023/12/14	2	16.80	0	0.00	16.95	2	2,147	0.09%
2023/12/13	2	16.85	2	16.85	16.90	0	2,143	0.00%
2023/12/12	0	16.90	0	0.00	16.85	0	2,136	0.00%
2023/12/11	0	0.00	7	17.14	16.95	-7	2,137	-0.33%
2023/12/08	0	0.00	0.1	16.95	16.95	-0.1	2,125	0.00%
2023/12/07	2	17.00	1	17.05	16.95	1	2,107	0.05%
2023/12/05	5	17.25	7	17.14	17.25	-2	2,070	-0.10%
2023/12/04	1	16.95	7	17.18	17.15	-6	2,043	-0.29%
2023/12/01	5	16.95	7	16.77	16.95	-2	2,001	-0.10%
2023/11/30	8	16.56	6	16.65	16.60	2	1,976	0.10%
2023/11/29	10	16.69	0	0.00	16.65	10	1,977	0.51%
2023/11/28	0	0.00	2	17.15	17.00	-2	1,952	-0.10%
2023/11/27	5	16.90	8	17.20	16.90	-3	1,934	-0.16%
2023/11/24	8	17.01	32	16.91	17.00	-24	1,883	-1.27%
2023/11/22	289	16.95	87	16.68	16.65	202	1,755	11.50%	大買/鉅額交易
2023/11/21	22	16.60	17.1	16.54	16.55	4.9	1,556	0.31%
2023/11/17	8	15.72	5	16.00	15.70	3	1,404	0.21%
2023/11/16	0	0.00	5	15.90	15.95	-5	1,392	-0.36%
2023/11/15	0	0.00	4	15.61	15.65	-4	1,336	-0.30%
2023/11/13	2	15.30	0	0.00	15.30	2	1,362	0.15%
2023/11/10	4	15.26	0	0.00	15.25	4	1,384	0.29%
2023/11/08	1	15.40	0	0.00	15.35	1	1,459	0.07%
2023/11/06	0	0.00	0.1	15.50	15.55	-0.1	1,489	0.00%
2023/11/03	0	0.00	1	15.40	15.40	-1	1,510	-0.07%
2023/11/02	0	0.00	3	15.40	15.40	-3	1,521	-0.20%
2023/10/31	0	0.00	1	15.60	15.45	-1	1,625	-0.06%
2023/10/27	0	0.00	3	15.45	15.50	-3	1,753	-0.17%
2023/10/26	0	0.00	3	15.55	15.35	-3	1,791	-0.17%
2023/10/25	0	0.00	0.5	15.45	15.45	-0.5	1,768	-0.03%
2023/10/24	0	0.00	2	15.33	15.40	-2	1,780	-0.11%
2023/10/23	1	15.15	0	0.00	15.25	1	1,791	0.06%
2023/10/18	3	15.08	0	0.00	15.25	3	1,846	0.16%
2023/10/17	6	15.16	6	15.28	15.15	0	1,781	0.00%
2023/10/11	0	0.00	1	15.20	15.25	-1	1,821	-0.05%
2023/10/06	2	15.30	0	0.00	15.30	2	1,857	0.11%
2023/10/04	1	15.20	3	15.13	15.20	-2	1,881	-0.11%
2023/10/03	0	0.00	5	15.15	15.20	-5	1,880	-0.27%
2023/10/02	0	0.00	1	15.15	15.25	-1	1,902	-0.05%
2023/09/28	2	15.10	0	0.00	15.25	2	1,924	0.10%
2023/09/27	0	0.00	2	15.20	15.25	-2	1,920	-0.10%
2023/09/25	0	0.00	2.2	15.30	15.30	-2.2	1,938	-0.11%
2023/09/22	7	15.25	0	0.00	15.30	7	1,950	0.36%
2023/09/21	0	0.00	0.1	15.20	15.30	-0.1	1,960	-0.01%
2023/09/15	1	15.45	1	15.35	15.45	0	2,065	0.00%
2023/09/13	0	0.00	1	15.25	15.25	-1	2,067	-0.05%
2023/09/11	0	0.00	3	15.05	15.20	-3	2,132	-0.14%
2023/09/08	2	15.08	0	0.00	15.15	2	2,136	0.09%
2023/09/07	5	15.15	3	15.20	15.15	2	2,149	0.09%
2023/09/05	0	15.45	0	0.00	15.30	0	2,157	0.00%
2023/09/04	0.1	15.41	2	15.40	15.45	-1.9	2,161	-0.09%
2023/09/01	2	15.10	0	0.00	15.20	2	2,142	0.09%
2023/08/31	3	15.00	3	15.05	15.15	0	2,143	0.00%
2023/08/29	0	0.00	5	15.05	15.10	-5	2,217	-0.23%
2023/08/28	0	0.00	0.1	15.05	15.10	-0.1	2,224	0.00%
2023/08/25	0	15.05	2	15.15	15.05	-2	2,240	-0.09%
2023/08/24	2	14.95	1	14.95	15.05	1	2,239	0.04%
2023/08/21	4	15.15	4	15.20	15.15	0	2,267	0.00%
2023/08/17	0	0.00	5	14.85	15.00	-5	2,267	-0.22%
2023/08/15	2	14.70	6	14.85	15.00	-4	2,214	-0.18%
2023/08/14	3	14.70	27	14.70	14.40	-24	2,196	-1.09%
2023/08/09	0	0.00	5	15.25	15.25	-5	2,201	-0.23%
2023/08/08	7	15.61	0	0.00	15.60	7	2,207	0.32%
2023/08/07	2	15.55	0	0.00	15.60	2	2,214	0.09%
2023/08/04	7	15.79	10	15.70	15.85	-3	2,195	-0.14%
2023/08/02	1	15.85	7	15.37	15.40	-6	2,179	-0.28%
2023/08/01	16	15.23	11	15.20	15.20	5	2,079	0.24%
2023/07/31	0	15.10	0	15.10	14.95	0	2,089	0.00%
2023/07/28	0	0.00	7	15.10	15.15	-7	2,072	-0.34%
2023/07/27	2	15.15	0	15.05	15.15	2	2,078	0.10%
2023/07/26	10	15.05	0	0.00	15.00	10	2,081	0.48%
2023/07/25	0	0.00	6.1	15.03	15.10	-6.1	2,062	-0.30%
2023/07/24	4	14.94	0	0.00	15.10	4	2,024	0.20%
2023/07/21	0	0.00	1	14.90	15.00	-1	2,018	-0.05%
2023/07/20	0	0.00	4	15.08	15.05	-4	2,032	-0.20%
2023/07/19	0.4	14.95	1	14.95	14.95	-0.6	2,023	-0.03%
2023/07/18	0	0.00	5	14.95	15.05	-5	2,013	-0.25%
2023/07/17	0	0.00	5	15.00	15.10	-5	2,002	-0.25%
2023/07/14	0	0.00	2	15.10	15.05	-2	2,000	-0.10%
2023/07/13	1	14.90	2	15.05	15.00	-1	1,993	-0.05%
2023/07/12	2	15.05	0	0.00	15.05	2	1,954	0.10%
2023/07/11	1	15.20	1	15.15	15.15	0	1,974	0.00%
2023/07/07	1	15.55	0	0.00	15.60	1	2,028	0.05%
2023/07/06	0.5	15.75	6	15.90	15.80	-5.5	2,001	-0.27%
2023/07/05	1	15.90	0	0.00	15.85	1	1,977	0.05%
2023/07/03	2	15.70	2	15.75	15.80	0	1,940	0.00%
2023/06/29	7	15.77	2	15.85	15.70	5	1,926	0.26%
2023/06/28	3	15.73	0.1	15.75	15.70	3	1,918	0.15%
2023/06/27	5	15.77	0	15.75	15.65	5	1,914	0.26%
2023/06/26	6	15.83	19.1	15.86	15.80	-13.1	1,899	-0.69%
2023/06/20	7	15.55	1	15.55	15.50	6	1,834	0.33%
2023/06/19	5.1	15.55	11	15.50	15.55	-5.9	1,833	-0.32%
2023/06/16	5	15.41	2	15.38	15.45	3	1,825	0.16%
2023/06/15	3	15.30	7	15.30	15.35	-4	1,778	-0.22%
2023/06/14	0	0.00	3	15.38	15.30	-3	1,784	-0.17%
2023/06/13	2	15.30	2	15.30	15.35	0	1,833	0.00%
2023/06/12	2	15.50	13	15.40	15.35	-11	1,829	-0.60%
2023/06/09	1	15.55	2.1	15.50	15.55	-1.1	1,840	-0.06%
2023/06/08	11	15.60	0	0.00	15.45	11	1,864	0.59%
2023/06/07	2	15.60	0	0.00	15.60	2	1,921	0.10%
2023/06/06	13	15.65	0.1	15.65	15.60	12.9	1,936	0.67%
2023/06/05	3	15.65	3	15.72	15.60	0	1,950	0.00%
2023/06/02	3	15.30	2.4	15.30	15.30	0.7	1,950	0.03%
2023/06/01	0	0.00	10	15.30	15.30	-10	1,938	-0.52%
2023/05/31	2	15.30	0	0.00	15.45	2	1,938	0.10%
2023/05/30	0	0.00	10	15.35	15.35	-10	1,951	-0.51%
2023/05/26	10	15.30	10	15.20	15.30	0	2,004	0.00%
2023/05/25	3	15.38	0	0.00	15.25	3	2,082	0.14%
2023/05/24	11	15.60	0	0.00	15.60	11	2,085	0.53%
2023/05/23	0.1	15.50	0	0.00	15.50	0.1	2,115	0.00%
2023/05/19	0	0.00	1	15.50	15.35	-1	2,119	-0.05%
2023/05/18	0	0.00	2	15.50	15.50	-2	2,137	-0.09%
2023/05/17	0	0.00	31	15.60	15.50	-31	2,130	-1.46%
2023/05/16	1	15.25	1	15.25	15.25	0	2,101	0.00%
2023/05/15	0	0.00	1	15.20	15.20	-1	2,117	-0.05%
2023/05/12	0	0.00	3	15.30	15.20	-3	2,151	-0.14%
2023/05/11	0	0.00	3	15.30	15.10	-3	2,132	-0.14%
2023/05/09	1	15.15	1	15.25	15.25	0	2,151	0.00%
2023/05/08	0	0.00	5	15.25	15.20	-5	2,140	-0.23%
2023/05/04	2	14.88	0	0.00	14.85	2	2,257	0.09%
2023/05/03	2	15.05	0	0.00	15.00	2	2,395	0.08%
2023/05/02	11	15.08	5	15.25	15.35	6	2,560	0.23%
2023/04/27	2	15.05	2	15.10	15.05	0	2,683	0.00%
2023/04/26	8	15.10	4	15.15	15.15	4	2,709	0.15%
2023/04/25	5	15.12	4	15.15	14.85	1	2,700	0.04%
2023/04/24	12	15.30	0	0.00	15.30	12	2,737	0.44%
2023/04/21	2	15.55	0	0.00	15.40	2	2,750	0.07%
2023/04/20	0.1	15.70	8	15.65	15.65	-8	2,757	-0.29%
2023/04/19	10.5	15.80	13	15.88	15.75	-2.5	2,791	-0.09%
2023/04/18	18	15.90	2	15.80	15.80	16	2,797	0.57%
2023/04/17	11	15.99	33	16.04	16.00	-22	2,797	-0.79%
2023/04/14	13	16.17	5	16.14	16.10	8	2,800	0.29%
2023/04/13	25	16.17	5	16.17	16.30	20	2,795	0.72%
2023/04/12	0	0.00	1	15.80	15.85	-1	2,835	-0.04%
2023/04/11	3.1	15.65	0	0.00	15.65	3.1	2,875	0.11%
2023/04/10	3.1	15.70	0	0.00	15.65	3.1	2,922	0.10%
2023/04/07	0.1	15.55	0	0.00	15.60	0.1	2,970	0.00%
2023/04/06	0.1	15.60	0	0.00	15.50	0.1	3,030	0.00%
2023/03/31	0.1	15.60	1	15.70	15.70	-1	3,090	-0.03%
2023/03/30	0.1	15.55	3.2	15.55	15.55	-3.1	3,303	-0.09%
2023/03/29	10.1	15.60	0	0.00	15.60	10.1	3,878	0.26%
2023/03/28	0	15.60	1	15.60	15.60	-1	4,068	-0.02%
2023/03/27	0	15.70	6	15.80	15.70	-6	4,154	-0.14%
2023/03/24	4	15.60	0	0.00	15.60	4	4,264	0.09%
2023/03/23	11	15.60	3	15.60	15.60	8	4,570	0.18%
2023/03/22	15.5	15.70	0	0.00	15.70	15.5	4,825	0.32%
2023/03/21	11	15.75	1	15.75	15.70	10	5,165	0.19%
2023/03/20	1	15.80	0	0.00	15.70	1	5,168	0.02%
2023/03/17	1	15.70	1	15.65	15.70	0	5,169	0.00%
2023/03/16	17	15.75	11	15.49	15.50	6	5,157	0.12%
2023/03/15	0.8	16.20	2	16.10	16.10	-1.2	5,115	-0.02%
2023/03/14	2	16.23	0	0.00	16.20	2	5,123	0.04%
2023/03/13	8	16.28	19	16.26	16.40	-11	5,144	-0.21%
2023/03/10	9.1	16.67	3	16.53	16.50	6.1	5,118	0.12%
2023/03/09	6.1	17.05	5	17.15	17.00	1.1	5,087	0.02%
2023/03/08	8.1	17.27	23	17.22	17.25	-15	5,078	-0.29%
2023/03/07	18.1	17.42	60	17.40	17.30	-42	5,081	-0.83%
2023/03/06	74	17.21	17	17.19	17.20	57	5,048	1.13%
2023/03/03	2	17.15	14	17.15	17.15	-12	5,044	-0.24%
2023/03/02	18	16.83	1	16.85	17.10	17	5,038	0.34%
2023/03/01	7	17.01	0	16.95	16.95	7	5,018	0.14%
2023/02/24	3	17.40	0	0.00	17.30	3	4,980	0.06%
2023/02/23	6	17.53	2.4	17.45	17.45	3.6	4,959	0.07%
2023/02/22	3	17.10	13	17.04	17.20	-10	4,889	-0.20%
2023/02/21	11	17.35	4.1	17.35	17.20	6.9	4,877	0.14%
2023/02/20	0	17.00	52	17.00	17.05	-52	4,874	-1.07%
2023/02/17	1	16.90	12	17.00	16.95	-11	4,948	-0.22%
2023/02/16	51	16.85	5.2	16.89	16.95	45.8	5,055	0.91%
2023/02/15	0	16.83	0.1	16.70	16.60	-0.1	5,059	0.00%
2023/02/14	0	0.00	2.5	16.79	16.70	-2.5	5,077	-0.05%
2023/02/13	5	16.68	0.1	16.75	16.75	4.9	5,097	0.10%
2023/02/10	1	16.75	35.2	17.02	16.75	-34.2	5,104	-0.67%
2023/02/09	2	17.10	0.1	17.10	17.10	1.9	5,097	0.04%
2023/02/08	4	17.16	3.1	17.20	17.20	0.9	5,093	0.02%
2023/02/07	6	17.23	0	0.00	17.25	6	5,071	0.12%
2023/02/06	3	17.05	5	17.22	17.20	-2	5,059	-0.04%
2023/02/03	12	17.15	1	17.20	17.15	11	5,037	0.22%
2023/02/02	12	17.29	2.2	17.30	17.35	9.8	5,004	0.20%
2023/02/01	4	17.11	12	17.31	17.15	-8	4,912	-0.16%
2023/01/31	9	17.11	20	17.10	17.10	-11	4,780	-0.23%
2023/01/30	9	16.73	4.3	16.44	16.75	4.7	4,630	0.10%
2023/01/17	0	0.00	1	16.00	16.05	-1	4,522	-0.02%
2023/01/16	1	16.05	1	15.90	15.90	0	4,532	0.00%
2023/01/13	0	15.95	30	15.90	15.95	-30	4,530	-0.66%
2023/01/12	13	16.10	2	16.05	16.00	11	4,599	0.24%
2023/01/11	2	15.95	0	0.00	15.90	2	4,584	0.04%
2023/01/10	10	16.13	0	0.00	15.95	10	4,665	0.21%
2023/01/09	0	16.00	4	16.00	16.00	-4	4,668	-0.09%
2023/01/06	2	15.85	11	15.85	15.90	-9	4,649	-0.19%
2023/01/05	2	15.95	0	0.00	15.95	2	4,683	0.04%
2023/01/04	3	15.97	0	0.00	15.95	3	4,687	0.06%
2023/01/03	4	16.00	6	16.04	16.05	-2	4,699	-0.04%
2022/12/30	5	16.22	4	16.01	16.00	1	4,680	0.02%
2022/12/29	12	15.80	0	0.00	15.95	12	4,596	0.26%
2022/12/28	24.1	16.25	6	16.25	16.05	18.1	4,555	0.40%
2022/12/27	2	16.40	0	0.00	16.35	2	4,529	0.04%
2022/12/26	1	16.45	1	16.50	16.45	0	4,507	0.00%
2022/12/23	4	16.76	2	16.70	16.80	2	4,478	0.04%
2022/12/22	19.5	16.85	18	16.91	16.90	1.5	4,441	0.03%
2022/12/21	43	16.84	46.1	16.95	16.80	-3.1	4,277	-0.07%
2022/12/20	12	16.15	14	16.06	16.00	-2	3,727	-0.05%
2022/12/19	28	16.05	39	15.75	15.80	-11	3,613	-0.30%
2022/12/16	7	16.33	0	0.00	16.20	7	3,543	0.20%
2022/12/15	2.5	16.63	6	16.55	16.35	-3.5	3,456	-0.10%
2022/12/14	7	16.21	6.1	15.90	15.85	0.9	3,164	0.03%
2022/12/13	26	15.83	53	15.91	15.80	-27	2,958	-0.91%
2022/12/12	1	15.15	1	14.95	15.15	0	2,661	0.00%
2022/12/08	1	15.00	0.4	15.05	15.10	0.6	2,705	0.02%
2022/12/07	7	15.10	10.1	15.13	15.05	-3.1	2,713	-0.11%
2022/12/06	2	15.30	4.3	15.36	15.00	-2.3	2,697	-0.09%
2022/12/05	5	15.45	0	0.00	15.35	5	2,712	0.18%
2022/12/02	0	0.00	2	15.15	15.25	-2	2,735	-0.07%
2022/12/01	0	0.00	4	15.25	15.20	-4	2,825	-0.14%
2022/11/30	1	15.25	104.1	15.23	15.15	-103.1	2,822	-3.65%	大賣/鉅額交易
2022/11/29	106	15.05	9	15.01	15.20	97	2,863	3.39%	大買/
2022/11/28	2.2	14.84	0	0.00	15.00	2.2	2,904	0.08%
2022/11/25	1.7	15.15	0	0.00	14.90	1.7	2,909	0.06%
2022/11/24	1	15.10	101	15.00	15.00	-100	2,905	-3.44%	大賣/
2022/11/23	100	15.00	0	0.00	15.05	100	2,932	3.41%
2022/11/22	15	14.86	15	14.85	14.95	0	2,986	0.00%
2022/11/21	1	14.90	103	15.00	14.90	-102	3,025	-3.37%	大賣/鉅額交易
2022/11/18	2	15.05	2	14.95	14.90	0	3,043	0.00%
2022/11/17	0.1	15.10	0.3	15.15	15.20	-0.2	3,068	-0.01%
2022/11/16	10	15.18	0	0.00	15.15	10	3,076	0.33%
2022/11/15	28	15.30	4.1	15.34	15.30	24	3,064	0.78%
2022/11/14	24	15.02	24.2	15.14	15.15	-0.2	3,021	-0.01%
2022/11/11	100.4	14.70	25	14.60	14.70	75.4	2,979	2.53%
2022/11/10	1	14.50	6	14.53	14.60	-5	3,051	-0.16%
2022/11/09	3	14.65	2	14.58	14.60	1	3,077	0.03%
2022/11/08	11	14.82	0	0.00	14.65	11	3,168	0.35%
2022/11/07	20	14.80	4	14.70	14.85	16	3,332	0.48%
2022/11/04	0	0.00	1	14.50	14.50	-1	3,308	-0.03%
2022/11/03	1	14.30	2	14.30	14.40	-1	3,312	-0.03%
2022/11/02	0	0.00	2	14.55	14.40	-2	3,345	-0.06%
2022/10/31	6	14.16	0	0.00	14.30	6	3,434	0.17%
2022/10/26	2	14.25	3	14.27	14.40	-1	3,731	-0.03%
2022/10/24	5	14.32	0.3	14.45	14.30	4.8	4,025	0.12%
2022/10/21	0	0.00	1	14.35	14.20	-1	4,020	-0.02%
2022/10/20	2	14.33	5	14.65	14.65	-3	4,029	-0.07%
2022/10/19	1.2	14.30	7	14.35	14.40	-5.8	3,973	-0.15%
2022/10/18	5	14.30	8.3	14.28	14.35	-3.3	3,996	-0.08%
2022/10/17	3.5	13.06	0	0.00	13.55	3.5	3,914	0.09%
2022/10/14	0.2	13.60	1.1	13.69	13.60	-1	3,910	-0.02%
2022/10/13	1	13.60	0	0.00	13.30	1	3,933	0.03%
2022/10/12	0	0.00	1	13.70	13.90	-1	3,935	-0.03%
2022/10/07	0	0.00	1	14.15	14.15	-1	3,970	-0.03%
2022/10/06	1	13.95	0	0.00	14.10	1	3,993	0.03%
2022/10/05	1	14.10	3	14.17	14.15	-2	4,028	-0.05%
2022/10/04	0	0.00	1	14.05	14.10	-1	4,085	-0.02%
2022/10/03	0	0.00	5	13.66	13.75	-5	4,100	-0.12%
2022/09/30	1	13.25	0	0.00	13.45	1	4,132	0.02%
2022/09/29	1	13.35	2	13.45	13.50	-1	4,158	-0.02%
2022/09/28	3	13.10	1	13.15	13.15	2	4,181	0.05%
2022/09/27	0	0.00	1	13.35	13.70	-1	4,172	-0.02%
2022/09/26	6	13.37	4	13.45	13.45	2	4,192	0.05%
2022/09/23	0.5	14.20	0	0.00	14.00	0.5	4,202	0.01%
2022/09/22	2	14.05	2	14.05	14.25	0	4,264	0.00%
2022/09/20	3	14.43	1	14.45	14.60	2	4,258	0.05%
2022/09/19	3	14.65	0	0.00	14.60	3	4,244	0.07%
2022/09/16	2	14.78	0	0.00	14.90	2	4,243	0.05%
2022/09/15	1	14.90	1	15.00	14.90	0	4,311	0.00%
2022/09/14	0	0.00	1	14.80	14.85	-1	4,343	-0.02%
2022/09/13	4	15.18	0	0.00	15.10	4	4,419	0.09%
2022/09/12	0	0.00	3	15.43	15.25	-3	4,546	-0.07%
2022/09/08	2	15.20	5	15.09	15.05	-3	4,581	-0.07%
2022/09/07	4	14.84	3	15.08	14.70	1	4,579	0.02%
2022/09/06	6	14.78	7	14.77	14.95	-1	4,525	-0.02%
2022/09/02	3.2	15.11	5	15.00	15.00	-1.8	4,560	-0.04%
2022/09/01	3	15.33	0	0.00	15.30	3	4,514	0.07%
2022/08/31	2	15.60	0	0.00	15.70	2	4,494	0.04%
2022/08/30	3	15.62	0	0.00	15.65	3	4,489	0.07%
2022/08/29	5	15.87	0	0.00	15.95	5	4,477	0.11%
2022/08/23	5	16.03	2	16.20	16.20	3	4,402	0.07%
2022/08/22	0	16.30	2	16.28	16.20	-2	4,411	-0.05%
2022/08/19	1	16.20	0	0.00	16.35	1	4,410	0.02%
2022/08/18	2	16.30	73	16.40	16.30	-71	4,382	-1.62%
2022/08/17	1	16.30	16	16.52	16.25	-15	4,338	-0.35%
2022/08/16	16	16.00	0	0.00	16.05	16	4,264	0.38%
2022/08/15	1	15.95	2	16.20	16.20	-1	4,234	-0.02%
2022/08/12	16	16.19	16	16.00	15.80	0	4,157	0.00%
2022/08/11	2	15.60	1	15.65	15.65	1	4,007	0.02%
2022/08/09	8	15.38	0	0.00	15.45	8	4,039	0.20%
2022/08/08	0	15.90	21	15.68	15.90	-21	4,040	-0.52%
2022/08/05	1	15.95	2	15.90	15.90	-1	4,054	-0.02%
2022/08/04	10	15.73	0	0.00	15.65	10	4,105	0.24%
2022/08/03	5	16.13	0.3	16.15	16.00	4.8	4,092	0.12%
2022/08/02	94	16.91	9	17.21	16.60	85	4,065	2.09%
2022/08/01	49.3	17.17	54	17.10	17.40	-4.8	4,002	-0.12%
2022/07/29	1	16.30	2	16.23	16.30	-1	3,794	-0.03%
2022/07/28	2	16.03	2	16.05	15.95	0	3,825	0.00%
2022/07/27	7	16.01	0	0.00	16.10	7	3,838	0.18%
2022/07/26	12	16.50	4	16.40	16.25	8	3,857	0.21%
2022/07/25	8	16.49	3	16.65	16.65	5	3,879	0.13%
2022/07/22	4	16.20	0	0.00	16.10	4	3,845	0.10%
2022/07/21	3	16.00	0	0.00	16.15	3	3,948	0.08%
2022/07/19	2	16.00	5	16.18	16.15	-3	4,174	-0.07%
2022/07/14	30	15.50	20	15.15	15.65	10	4,409	0.23%
2022/07/13	0	0.00	1	15.70	15.60	-1	4,489	-0.02%
2022/07/12	1	15.40	0	0.00	15.50	1	4,704	0.02%
2022/07/08	1	16.55	4	16.40	16.55	-3	5,310	-0.06%
2022/07/07	11	15.98	3	16.03	16.10	8	6,019	0.13%
2022/07/06	2	16.05	32	16.05	16.10	-30	6,115	-0.49%
2022/07/05	1	16.25	1	16.55	16.55	0	6,254	0.00%
2022/07/04	0	0.00	11	16.36	16.25	-11	6,338	-0.17%
2022/07/01	1	16.45	0	0.00	16.10	1	6,652	0.02%
2022/06/30	1	16.70	0	0.00	16.60	1	6,649	0.02%
2022/06/29	3	17.42	0	0.00	17.25	3	6,698	0.04%
2022/06/28	1	17.85	0	0.00	17.60	1	6,727	0.01%
2022/06/27	6	17.87	0	0.00	17.80	6	6,783	0.09%
2022/06/24	1.1	17.20	0	0.00	17.30	1.1	6,824	0.02%
2022/06/23	1.1	16.88	7	16.89	16.85	-5.9	6,912	-0.09%
2022/06/22	5	17.28	0	0.00	17.15	5	6,949	0.07%
2022/06/21	1	17.50	4	17.53	17.85	-3	7,041	-0.04%
2022/06/20	0	0.00	2	17.50	16.80	-2	7,116	-0.03%
2022/06/17	1	18.40	3	18.27	18.15	-2	7,303	-0.03%
2022/06/16	3.1	18.51	0	0.00	18.50	3.1	7,832	0.04%
2022/06/14	4	18.94	2	19.10	19.10	2	8,097	0.02%
2022/06/13	4	19.51	1	19.45	19.40	3	8,212	0.04%
2022/06/10	1	20.30	1	20.25	20.25	0	8,440	0.00%
2022/06/09	1	20.40	0	0.00	20.55	1	8,767	0.01%
2022/06/07	0	0.00	71	20.50	20.60	-71	9,276	-0.77%
2022/06/02	2	20.30	0	0.00	20.20	2	9,997	0.02%
2022/05/31	2	20.48	0	0.00	20.50	2	10,492	0.02%
2022/05/30	0	20.65	5	20.65	20.70	-5	10,632	-0.05%
2022/05/25	1	20.00	1	20.10	20.30	0	11,266	0.00%
2022/05/24	3	20.15	0	0.00	20.10	3	11,378	0.03%
2022/05/23	0	0.00	4	20.40	20.35	-4	11,506	-0.03%
2022/05/20	0	0.00	3	20.60	20.35	-3	11,790	-0.03%
2022/05/19	2	19.68	2	19.70	20.10	0	12,388	0.00%
2022/05/18	1	20.10	15.5	20.40	20.40	-14.5	12,400	-0.12%
2022/05/17	1.5	19.87	0	0.00	19.90	1.5	12,412	0.01%
2022/05/16	0	0.00	3	19.80	19.70	-3	12,439	-0.02%
2022/05/13	2	19.53	8	19.32	19.50	-6	12,431	-0.05%
2022/05/12	1	19.20	7	19.29	18.85	-6	12,406	-0.05%
2022/05/11	2	19.65	2	19.83	19.55	0	12,389	0.00%
2022/05/10	20	19.93	1	20.00	19.90	19	12,463	0.15%
2022/05/09	5.6	19.78	1	19.80	19.65	4.6	12,500	0.04%
2022/05/06	6	20.57	3	20.68	20.40	3	12,471	0.02%
2022/05/05	74	21.35	5	21.44	21.25	69	12,526	0.55%
2022/05/04	4	21.13	2	21.30	21.10	2	12,559	0.02%
2022/05/03	5	20.98	9	21.24	21.25	-4	12,659	-0.03%
2022/04/29	1	21.45	11	21.37	21.35	-10	12,721	-0.08%
2022/04/28	1	21.15	0	0.00	21.40	1	12,776	0.01%
2022/04/27	2	20.88	3	21.28	21.15	-1	12,812	-0.01%
2022/04/26	3.2	21.88	52	21.71	21.65	-48.8	12,748	-0.38%
2022/04/25	3	22.99	0	0.00	22.30	3	12,679	0.02%
2022/04/22	0	0.00	1	23.65	23.40	-1	12,595	-0.01%
2022/04/21	2	23.60	31	23.72	23.45	-29	12,640	-0.23%
2022/04/20	7.1	23.94	5	24.25	23.70	2.1	12,743	0.02%
2022/04/19	4.1	24.18	3.5	24.32	24.15	0.6	12,708	0.00%
2022/04/18	40	24.38	8.8	24.59	24.15	31.2	12,698	0.25%
2022/04/15	18	25.82	12	25.71	25.50	6	12,581	0.05%
2022/04/14	13.2	26.01	10.1	25.72	25.70	3.1	12,459	0.02%
2022/04/13	40	25.56	88	26.00	26.20	-48	12,085	-0.40%
2022/04/12	2	25.05	13	24.93	24.85	-11	11,383	-0.10%
2022/04/11	5.1	25.00	2	25.13	24.85	3.1	11,297	0.03%
2022/04/08	0	0.00	4	24.63	24.85	-4	11,168	-0.04%
2022/04/07	37.1	24.78	25	24.56	24.05	12.1	11,091	0.11%
2022/04/06	3	24.43	0	0.00	24.40	3	10,787	0.03%
2022/04/01	10	24.88	1	24.90	24.85	9	10,767	0.08%
2022/03/30	8	24.40	12	24.45	24.55	-4	10,805	-0.04%
2022/03/28	34	24.64	30	24.75	24.85	4	11,003	0.04%
2022/03/25	51	25.50	11	25.40	25.35	40	11,180	0.36%
2022/03/24	10	25.21	61	25.45	25.10	-51	11,456	-0.45%
2022/03/23	63.1	25.16	2	25.15	25.25	61.1	11,650	0.52%
2022/03/22	27	25.50	23	25.58	25.40	4	11,568	0.03%
2022/03/21	48	25.72	108	25.56	25.40	-60	11,354	-0.53%	大賣/
2022/03/18	0	0.00	5	25.00	24.95	-5	10,931	-0.05%
2022/03/17	7.1	24.94	33.7	24.94	24.95	-26.6	11,058	-0.24%
2022/03/16	48.7	24.67	51	24.27	24.15	-2.3	10,939	-0.02%
2022/03/15	62	24.99	29	24.48	24.50	33	10,857	0.30%
2022/03/14	49	25.35	53	25.45	25.40	-4	10,860	-0.04%
2022/03/11	24	24.90	35	24.99	25.10	-11	10,681	-0.10%
2022/03/10	6	23.70	8	23.53	24.00	-2	10,407	-0.02%
2022/03/09	2.2	23.30	8	23.36	23.35	-5.8	10,396	-0.06%
2022/03/08	70	25.07	76	24.13	23.25	-6	10,412	-0.06%
2022/03/07	32	24.94	29.1	24.85	25.00	2.9	9,865	0.03%
2022/03/04	17	24.91	15.1	24.92	24.90	1.9	9,645	0.02%
2022/03/03	21	25.04	11	24.89	25.05	10	9,591	0.10%
2022/03/02	10	24.95	3	24.95	24.70	7	9,623	0.07%
2022/03/01	8.1	25.04	22	25.03	24.60	-13.9	9,828	-0.14%
2022/02/25	4	23.98	9	23.97	24.00	-5	10,243	-0.05%
2022/02/24	14	23.73	4	23.35	23.25	10	10,445	0.10%
2022/02/23	20	24.37	11	24.34	24.25	9	10,462	0.09%
2022/02/22	18	24.17	19	24.08	23.85	-1	10,545	-0.01%
2022/02/21	132	24.98	104	25.16	24.90	28	10,367	0.27%	大買/大賣/
2022/02/18	0.1	23.75	0	0.00	23.80	0.1	9,909	0.00%
2022/02/17	0	0.00	0.4	23.50	23.60	-0.4	10,212	0.00%
2022/02/16	0.2	23.50	8	23.53	23.55	-7.8	10,371	-0.08%
2022/02/14	2.1	23.30	1	23.45	23.35	1.1	11,581	0.01%
2022/02/11	0	0.00	5	23.76	23.80	-5	11,725	-0.04%
2022/02/10	8	23.54	16	23.76	23.80	-8	12,069	-0.07%
2022/02/09	12	23.51	2	23.38	23.50	10	12,812	0.08%
2022/02/08	1	22.85	13	22.93	23.20	-12	12,835	-0.09%
2022/02/07	17	22.54	16	22.38	22.90	1	12,956	0.01%
2022/01/26	21	21.39	31	21.54	21.50	-10	13,038	-0.08%
2022/01/25	33.1	21.50	44	21.52	21.10	-10.9	13,177	-0.08%
2022/01/24	25.1	21.71	3	21.80	21.55	22.1	13,247	0.17%
2022/01/21	10	22.85	10	22.55	22.40	0	13,322	0.00%
2022/01/20	4	22.94	0.1	22.95	22.95	3.9	13,369	0.03%
2022/01/19	0.2	22.58	4	22.45	22.40	-3.8	13,390	-0.03%
2022/01/18	4	22.85	11	22.93	22.65	-7	13,536	-0.05%
2022/01/17	5	22.76	3	22.35	22.80	2	13,735	0.01%
2022/01/14	22.3	22.88	14	22.71	22.75	8.3	14,336	0.06%
2022/01/13	25	23.26	104	23.14	23.35	-79	14,550	-0.54%	大賣/
2022/01/12	5.2	22.70	27	22.63	22.55	-21.8	14,550	-0.15%
2022/01/11	15.4	22.99	5	23.00	22.85	10.4	14,562	0.07%
2022/01/10	22.2	23.14	15.8	23.33	23.10	6.4	14,750	0.04%
2022/01/07	13.1	23.71	44	23.55	23.50	-30.9	14,865	-0.21%
2022/01/06	17	24.11	10	24.05	24.00	7	14,961	0.05%
2022/01/05	84	24.69	78	24.70	24.35	6	15,153	0.04%
2022/01/04	4.4	24.58	14	24.49	24.55	-9.6	15,404	-0.06%
2022/01/03	68.1	25.30	12	24.94	24.80	56.1	15,625	0.36%
2021/12/30	4	25.35	1	25.35	25.30	3	15,883	0.02%
2021/12/29	2	25.15	3	25.28	25.30	-1	16,057	-0.01%
2021/12/28	14.1	25.06	18	25.08	25.05	-4	16,410	-0.02%
2021/12/27	2	25.20	10	25.30	25.15	-8	16,882	-0.05%
2021/12/24	4	26.01	13	25.58	25.40	-9	17,204	-0.05%
2021/12/23	10.1	25.57	38	25.68	25.75	-27.9	17,581	-0.16%
2021/12/22	20.1	25.66	59	25.64	25.70	-38.9	17,728	-0.22%
2021/12/21	29.1	25.17	6	25.35	25.70	23.1	17,674	0.13%
2021/12/20	41.1	25.39	32	25.51	25.50	9.1	17,575	0.05%
2021/12/17	30.1	25.00	41	24.87	24.90	-10.9	17,442	-0.06%
2021/12/16	6	24.28	3	24.42	24.20	3	17,335	0.02%
2021/12/15	3	24.13	16	24.36	24.50	-13	17,638	-0.07%
2021/12/14	53.1	24.37	7	24.58	24.05	46.1	17,799	0.26%
2021/12/13	4	24.80	46	24.70	24.80	-42	17,831	-0.24%
2021/12/10	60	24.60	22	24.79	24.30	38	17,825	0.21%
2021/12/09	34	24.37	28	24.45	24.45	6	18,198	0.03%
2021/12/08	30	25.07	8	25.08	24.60	22	18,631	0.12%
2021/12/07	3	24.20	59	24.51	24.60	-56	18,780	-0.30%
2021/12/06	0	0.00	7	24.11	24.10	-7	18,890	-0.04%
2021/12/03	8	24.08	6	23.98	23.90	2	19,060	0.01%
2021/12/02	11	23.77	14	23.84	24.00	-3	19,280	-0.02%
2021/12/01	0	0.00	9	23.94	23.85	-9	19,502	-0.05%
2021/11/30	3	23.75	22	23.86	23.85	-19	19,891	-0.10%
2021/11/29	5	23.76	12	23.90	23.85	-7	20,159	-0.03%
2021/11/26	5	24.73	11	24.61	24.30	-6	20,939	-0.03%
2021/11/25	48.2	25.67	88	25.77	25.10	-39.8	21,645	-0.18%
2021/11/24	150	25.30	73	25.45	25.40	77	22,205	0.35%	大買/
2021/11/23	58	24.04	103	24.22	24.20	-45	22,685	-0.20%	大賣/
2021/11/22	20	23.59	17	23.63	23.65	3	23,119	0.01%
2021/11/19	17	23.71	3	23.60	23.55	14	23,230	0.06%
2021/11/18	51.2	24.33	6	24.36	24.35	45.2	23,455	0.19%
2021/11/17	8	24.45	62	24.48	24.30	-54	23,817	-0.23%
2021/11/16	37	24.62	24.2	24.88	24.45	12.8	24,062	0.05%
2021/11/15	17	25.38	35	25.39	25.25	-18	24,229	-0.07%
2021/11/12	41.2	26.60	34	26.63	26.00	7.2	24,884	0.03%
2021/11/11	120.4	27.00	131	26.95	26.75	-10.6	25,148	-0.04%	大買/大賣/
2021/11/10	19	26.27	38	26.20	26.00	-19	24,732	-0.08%
2021/11/09	133	26.31	27	26.32	26.30	106	24,882	0.43%	大買/鉅額交易
2021/11/08	205	26.56	220	26.56	26.85	-15	24,932	-0.06%	大買/大賣/
2021/11/05	173	25.00	149.1	25.06	24.90	23.9	24,907	0.10%	大買/大賣/
2021/11/04	96.1	25.09	82	25.20	24.90	14.1	25,405	0.06%
2021/11/03	91.1	25.28	117	25.17	25.35	-25.9	25,735	-0.10%	大賣/
2021/11/02	150	24.65	74	24.93	24.55	76	25,951	0.29%	大買/
2021/11/01	111	24.58	125	24.86	24.70	-14	26,293	-0.05%	大買/大賣/
2021/10/29	93	24.74	82	24.83	24.80	11	26,576	0.04%
2021/10/28	41	24.91	74	24.89	24.85	-33	26,880	-0.12%
2021/10/27	6	24.75	7	25.04	24.80	-1	27,377	0.00%
2021/10/26	78	25.14	142	25.05	25.10	-64	28,389	-0.23%	大賣/
2021/10/25	23	24.96	140	25.02	24.95	-117	28,888	-0.41%	大賣/鉅額交易
2021/10/22	248	25.01	118	25.20	24.30	130	29,541	0.44%	大買/大賣/鉅額交易
2021/10/21	42	26.48	43	25.98	26.60	-1	29,637	0.00%
2021/10/20	165	25.84	105	26.31	25.65	60	29,868	0.20%	大買/大賣/
2021/10/19	4	26.10	15	26.03	25.90	-11	30,540	-0.04%
2021/10/18	40	26.41	55	26.32	26.00	-15	31,591	-0.05%
2021/10/15	114	26.37	171	26.39	26.45	-57	33,490	-0.17%	大買/大賣/
2021/10/14	114	26.12	123	25.66	26.10	-9	35,622	-0.03%	大買/大賣/
2021/10/13	109.1	25.63	164	25.81	25.45	-54.9	36,315	-0.15%	大買/大賣/
2021/10/12	213	26.18	234.1	26.36	25.75	-21.1	36,411	-0.06%	大買/大賣/
2021/10/08	104	26.87	126	27.49	26.75	-22	36,401	-0.06%	大買/大賣/
2021/10/07	207	27.54	173	26.98	27.50	34	36,539	0.09%	大買/大賣/
2021/10/06	133	27.47	202	27.50	27.15	-69	36,742	-0.19%	大買/大賣/
2021/10/05	187	26.89	159	26.78	27.80	28	37,206	0.08%	大買/大賣/
2021/10/04	119	26.51	126.1	27.29	26.30	-7.1	37,152	-0.02%	大買/大賣/
2021/10/01	109.3	29.69	98	29.59	28.70	11.3	37,148	0.03%	大買/
2021/09/30	56	30.10	65	30.19	30.50	-9	37,341	-0.02%
2021/09/29	13	29.18	32	29.15	29.15	-19	37,673	-0.05%
2021/09/28	5.1	28.89	8	28.99	28.80	-2.9	40,602	-0.01%
2021/09/27	19.1	29.40	17	29.43	29.50	2.1	45,209	0.00%
2021/09/24	17.3	29.27	32	29.23	29.30	-14.7	50,723	-0.03%
2021/09/23	15.3	28.22	10	28.25	28.40	5.3	51,548	0.01%
2021/09/22	31	27.99	47	27.99	27.80	-16	53,359	-0.03%
2021/09/17	27	29.98	15	30.14	29.85	12	55,127	0.02%
2021/09/16	51	30.71	49	30.83	30.45	2	56,569	0.00%
2021/09/15	25	30.49	38	30.56	30.90	-13	58,020	-0.02%
2021/09/14	99.2	30.81	58	30.64	30.60	41.2	60,030	0.07%
2021/09/13	44.5	31.73	87	31.66	31.95	-42.5	61,275	-0.07%
2021/09/10	161	31.16	135	31.14	30.85	26	61,201	0.04%	大買/大賣/
2021/09/09	16	30.24	14	30.63	31.00	2	61,181	0.00%
2021/09/08	29.2	30.32	31	29.93	29.75	-1.8	61,596	0.00%
2021/09/07	104.2	30.85	77	30.37	30.30	27.2	62,033	0.04%	大買/
2021/09/06	95.2	31.58	103	31.38	31.20	-7.8	62,210	-0.01%	大賣/
2021/09/03	111	31.94	123	31.58	31.30	-12	62,354	-0.02%	大買/大賣/
2021/09/02	72	31.82	85	31.85	31.25	-13	62,488	-0.02%
2021/09/01	261	33.08	259	33.15	32.50	2	62,508	0.00%	大買/大賣/
2021/08/31	153	32.82	123	32.92	32.70	30	62,339	0.05%	大買/大賣/
2021/08/30	212	32.72	169	32.59	32.35	43	62,160	0.07%	大買/大賣/
2021/08/27	149	32.24	149	32.28	32.35	0	62,004	0.00%	大買/大賣/
2021/08/26	17	31.52	137	33.46	33.55	-120	61,746	-0.19%	大賣/鉅額交易
2021/08/25	45	30.32	34	30.44	30.50	11	62,734	0.02%
2021/08/24	60	30.09	207	30.11	30.75	-147	63,697	-0.23%	大賣/鉅額交易
2021/08/23	149.3	30.45	60	30.76	30.40	89.3	66,660	0.13%	大買/
2021/08/20	52.2	29.60	78	29.54	29.75	-25.8	67,728	-0.04%
2021/08/19	82.1	30.06	46	29.76	29.30	36.1	68,138	0.05%
2021/08/18	201.7	29.60	206	29.83	31.55	-4.3	68,357	-0.01%	大買/大賣/
2021/08/17	230.6	30.89	314	30.03	29.60	-83.4	68,171	-0.12%	大買/大賣/
2021/08/16	104.1	32.72	70.1	32.93	32.20	34	68,123	0.05%	大買/
2021/08/13	93.2	33.79	78	33.58	33.25	15.2	68,637	0.02%
2021/08/12	111	33.54	114	33.86	34.65	-3	69,245	0.00%	大買/大賣/
2021/08/11	84.2	33.86	175	32.97	33.05	-90.8	70,628	-0.13%	大賣/
2021/08/10	208	34.54	232	34.39	33.85	-24	70,863	-0.03%	大買/大賣/
2021/08/09	120	34.44	133	34.62	33.80	-13	71,352	-0.02%	大買/大賣/
2021/08/06	66	33.60	62.7	33.53	33.35	3.4	72,107	0.00%
2021/08/05	132.2	33.58	123	33.40	33.20	9.2	73,352	0.01%	大買/大賣/
2021/08/04	128.1	35.52	70	35.26	34.80	58.1	74,615	0.08%	大買/
2021/08/03	84	36.09	77	35.99	36.15	7	78,196	0.01%
2021/08/02	143.2	35.76	138	35.91	36.45	5.2	79,599	0.01%	大買/大賣/
2021/07/30	265.2	36.27	227.1	36.24	35.05	38.2	80,212	0.05%	大買/大賣/
2021/07/29	137	34.51	211	34.66	35.75	-74	81,024	-0.09%	大買/大賣/
2021/07/28	270.1	33.68	198	33.74	33.40	72.1	83,271	0.09%	大買/大賣/
2021/07/27	155	34.39	204	34.38	33.20	-49	84,456	-0.06%	大買/大賣/
2021/07/26	128	35.55	116	35.61	35.40	12	85,770	0.01%	大買/大賣/
2021/07/23	111.8	35.36	109	35.35	35.35	2.8	87,716	0.00%	大買/大賣/
2021/07/22	197.2	35.81	237.7	36.64	34.65	-40.4	87,398	-0.05%	大買/大賣/
2021/07/21	537.2	38.96	249.7	38.69	36.80	287.5	86,817	0.33%	大買/大賣/鉅額交易
2021/07/20	393	39.24	840.1	39.92	38.55	-447.1	85,356	-0.52%	大買/大賣/鉅額交易
2021/07/19	593	39.62	366.3	39.16	40.70	226.7	83,561	0.27%	大買/大賣/鉅額交易
2021/07/16	307.1	37.16	45	36.94	37.25	262.1	84,223	0.31%	大買/鉅額交易
2021/07/15	58.3	35.98	23.1	36.17	36.80	35.2	84,820	0.04%
2021/07/14	39	33.38	65	32.59	33.70	-26	86,097	-0.03%
2021/07/13	76	35.99	42.1	36.35	35.35	33.9	87,028	0.04%
2021/07/12	67.1	38.73	89.2	38.87	38.50	-22.2	88,113	-0.03%
2021/07/09	36.2	36.61	306	37.01	36.45	-269.9	88,341	-0.31%	大賣/鉅額交易
2021/07/08	319	35.55	76.3	35.64	36.45	242.7	89,611	0.27%	大買/鉅額交易
2021/07/07	99.7	34.37	104.2	34.43	34.20	-4.4	90,100	0.00%	大賣/
2021/07/06	83.5	35.77	59.5	35.53	35.45	24	90,592	0.03%
2021/07/05	489.1	39.15	587	39.16	38.05	-98	90,514	-0.11%	大買/大賣/
2021/07/02	697.2	37.55	535.6	37.70	37.55	161.6	88,370	0.18%	大買/大賣/鉅額交易
2021/07/01	691	35.18	796.4	35.13	36.55	-105.4	84,005	-0.13%	大買/大賣/鉅額交易
2021/06/30	227.2	33.13	64.1	33.23	33.25	163.1	78,935	0.21%	大買/鉅額交易
2021/06/29	157	30.17	87	30.14	30.25	70	78,221	0.09%	大買/
2021/06/28	110.1	26.37	171	26.56	27.50	-60.9	76,282	-0.08%	大買/大賣/
2021/06/25	336	25.33	238	25.40	25.00	98	74,177	0.13%	大買/大賣/
2021/06/24	340	24.87	340	24.84	24.70	0	72,552	0.00%	大買/大賣/
2021/06/23	493.2	24.85	504	24.66	23.75	-10.8	70,919	-0.02%	大買/大賣/
2021/06/22	38	23.44	205.2	23.76	24.30	-167.2	68,843	-0.24%	大賣/鉅額交易
2021/06/21	212.1	22.45	135	22.43	22.10	77.1	67,145	0.11%	大買/大賣/
2021/06/18	188	23.26	180	23.35	23.10	8	66,742	0.01%	大買/大賣/
2021/06/17	188	23.31	178	23.40	23.20	10	66,405	0.02%	大買/大賣/
2021/06/16	236	23.79	232	23.84	23.10	4	65,775	0.01%	大買/大賣/
2021/06/15	89	23.37	96	23.50	23.80	-7	65,127	-0.01%
2021/06/11	107	23.13	118	23.34	22.90	-11	64,654	-0.02%	大買/大賣/
2021/06/10	98	22.97	145	22.99	23.25	-47	64,216	-0.07%	大賣/
2021/06/09	109	23.33	85	23.26	22.90	24	63,706	0.04%	大買/
2021/06/08	195	23.82	261	23.73	23.80	-66	63,618	-0.10%	大買/大賣/
2021/06/07	60	22.80	194	22.75	23.00	-134	62,950	-0.21%	大賣/鉅額交易
2021/06/04	114	24.29	75	24.33	23.50	39	62,282	0.06%	大買/
2021/06/03	278	24.64	173.3	24.60	24.45	104.7	61,710	0.17%	大買/大賣/鉅額交易
2021/06/02	335.1	24.63	280.6	24.62	24.50	54.6	60,894	0.09%	大買/大賣/
2021/06/01	257.5	23.70	140	23.80	23.85	117.5	59,204	0.20%	大買/大賣/鉅額交易
2021/05/31	553.1	24.30	487.5	24.55	23.45	65.6	58,251	0.11%	大買/大賣/
2021/05/28	124	22.43	185	22.41	22.70	-61	55,125	-0.11%	大買/大賣/
2021/05/27	87	21.19	95	21.34	20.65	-8	53,665	-0.01%
2021/05/26	157	20.78	65	20.68	20.85	92	52,913	0.17%	大買/
2021/05/25	92	20.44	83	20.48	20.45	9	52,288	0.02%
2021/05/24	74	20.45	91	20.61	20.15	-17	51,785	-0.03%
2021/05/21	148	20.21	95.3	20.13	20.40	52.8	51,592	0.10%	大買/
2021/05/20	84.1	20.46	110	20.34	20.15	-26	50,742	-0.05%	大賣/
2021/05/19	392	21.20	358	21.14	21.30	34	49,862	0.07%	大買/大賣/
2021/05/18	165	19.76	162	19.78	20.00	3	48,134	0.01%	大買/大賣/
2021/05/17	179	18.77	201	18.80	18.20	-22	47,212	-0.05%	大買/大賣/
2021/05/14	199.1	21.64	192	21.01	20.20	7.1	46,130	0.02%	大買/大賣/
2021/05/13	95.3	22.76	167.7	22.65	22.40	-72.4	44,853	-0.16%	大賣/
2021/05/12	374.4	26.12	380	25.15	24.85	-5.6	43,204	-0.01%	大買/大賣/
2021/05/11	381.7	27.18	389	27.28	27.60	-7.3	41,440	-0.02%	大買/大賣/
2021/05/10	95.3	24.19	249.1	24.47	25.30	-153.8	37,415	-0.41%	大賣/鉅額交易
2021/05/07	119.1	22.65	199	23.25	23.00	-80	35,579	-0.22%	大買/大賣/
2021/05/06	456.2	22.91	369	22.88	22.95	87.2	34,355	0.25%	大買/大賣/
2021/05/05	363.1	22.37	371	22.51	21.95	-7.9	32,449	-0.02%	大買/大賣/
2021/05/04	315.1	22.96	235	22.72	21.50	80.1	29,559	0.27%	大買/大賣/
2021/05/03	368	23.72	134.5	23.71	23.85	233.5	27,541	0.85%	大買/大賣/鉅額交易
2021/04/29	270	20.82	206	21.03	21.70	64	25,745	0.25%	大買/大賣/
2021/04/28	72.3	20.11	58	20.14	19.75	14.3	23,293	0.06%
2021/04/27	113	20.48	157	20.23	20.25	-44	22,893	-0.19%	大買/大賣/
2021/04/26	104.5	20.26	115	20.28	20.60	-10.5	22,344	-0.05%	大買/大賣/
2021/04/23	91	19.86	23	19.45	19.55	68	21,722	0.31%
2021/04/22	199	21.18	116	21.26	20.05	83	21,303	0.39%	大買/大賣/
2021/04/21	101	20.02	67.2	19.88	19.90	33.8	19,815	0.17%
2021/04/20	114.2	19.73	101	19.65	19.85	13.2	18,936	0.07%	大買/大賣/
2021/04/19	51	19.39	65	19.54	20.20	-14	17,592	-0.08%
2021/04/16	189	17.97	140	18.05	18.40	49	16,366	0.30%	大買/大賣/
2021/04/15	33	17.01	61.3	17.18	17.20	-28.3	15,111	-0.19%
2021/04/14	77.3	16.81	90	17.01	16.95	-12.7	14,494	-0.09%
2021/04/13	110	16.69	39.2	16.61	16.35	70.8	13,236	0.53%	大買/
2021/04/12	29.2	16.10	51	15.75	16.65	-21.8	13,078	-0.17%
2021/04/09	106	15.30	81	15.42	15.15	25	12,276	0.20%	大買/
2021/04/08	144	14.99	79.2	15.02	15.15	64.8	11,717	0.55%	大買/
2021/04/07	56	14.25	19.7	14.20	14.30	36.3	11,170	0.33%
2021/04/06	22	14.10	46	14.12	14.40	-24	11,169	-0.21%
2021/04/01	4	13.48	5	13.48	13.65	-1	10,938	-0.01%
2021/03/31	2	13.25	1	13.35	13.35	1	10,675	0.01%
2021/03/30	0	13.15	0	0.00	13.25	0	10,728	0.00%
2021/03/23	0	13.45	0	0.00	13.30	0	13,418	0.00%
2021/03/22	0	0.00	10.1	13.50	13.55	-10.1	13,857	-0.07%
2021/03/19	0	0.00	3	13.15	13.35	-3	15,180	-0.02%
2021/03/18	0	13.25	1	13.35	13.25	-1	15,350	-0.01%
2021/03/17	1.2	13.25	0	0.00	13.25	1.2	15,783	0.01%
2021/03/15	4	13.59	6	13.58	13.60	-2	16,525	-0.01%
2021/03/12	10	13.73	11	13.65	13.60	-1	16,507	-0.01%
2021/03/11	3	13.55	0	0.00	13.45	3	16,296	0.02%
2021/03/10	2	13.30	1	13.30	13.40	1	16,374	0.01%
2021/03/09	19	13.41	2	13.35	13.40	17	16,511	0.10%
2021/03/08	1	13.25	0	0.00	13.25	1	16,446	0.01%
2021/03/05	20	13.08	20	13.15	13.00	0	16,642	0.00%
2021/03/04	13	13.64	8	13.49	13.40	5	17,215	0.03%
2021/03/03	0	0.00	2	13.50	13.45	-2	17,626	-0.01%
2021/03/02	0	13.30	1.1	13.29	13.00	-1.1	17,454	-0.01%
2021/02/26	1	12.90	0	0.00	13.15	1	17,763	0.01%
2021/02/24	1	12.80	34	12.82	12.90	-33	19,110	-0.17%
2021/02/23	12	13.54	32	13.42	13.30	-20	19,086	-0.10%
2021/02/22	7	12.82	14	12.69	12.95	-7	18,969	-0.04%
2021/02/19	9	12.54	3	12.47	12.60	6	18,884	0.03%
2021/02/18	3	12.55	29	12.48	12.60	-26	18,979	-0.14%
2021/02/17	51	11.99	40	12.06	12.05	11	18,893	0.06%
2021/02/05	6	11.75	0	0.00	11.55	6	18,769	0.03%
2021/02/03	1	11.65	0	0.00	11.65	1	18,835	0.01%
2021/02/01	0	11.50	0	0.00	11.60	0	18,803	0.00%
2021/01/28	0	0.00	1	11.60	11.70	-1	18,735	-0.01%
2021/01/27	4	11.84	17	11.75	11.80	-13	18,763	-0.07%
2021/01/26	10	11.90	9	11.84	11.85	1	18,747	0.01%
2021/01/25	11	12.00	1	12.10	12.05	10	18,732	0.05%
2021/01/22	17	11.95	71	11.87	12.00	-54	18,675	-0.29%
2021/01/21	20	11.55	40	11.65	11.45	-20	18,457	-0.11%
2021/01/20	11	11.56	59	11.58	11.50	-48	18,482	-0.26%
2021/01/19	9	12.13	0	0.00	12.15	9	18,722	0.05%
2021/01/18	0	0.00	5	11.87	12.05	-5	18,683	-0.03%
2021/01/15	0	0.00	324	12.47	12.20	-324	18,587	-1.74%	大賣/鉅額交易
2021/01/14	0	0.00	2	12.90	12.80	-2	18,437	-0.01%
2021/01/13	21	12.58	10	12.85	12.75	11	18,351	0.06%
2021/01/12	5	12.60	34	12.87	12.50	-29	18,285	-0.16%
2021/01/11	8	13.26	34	13.26	13.25	-26	18,088	-0.14%
2021/01/08	38	13.43	46	13.67	13.55	-8	18,065	-0.04%
2021/01/07	39	13.53	32	13.54	13.70	7	18,111	0.04%
2021/01/06	31	13.61	41.8	14.02	13.25	-10.8	18,200	-0.06%
2021/01/05	463	14.49	167	14.24	14.00	296	17,855	1.66%	大買/大賣/鉅額交易
2021/01/04	67	13.93	1	13.90	13.85	66	17,010	0.39%
2020/12/31	2	13.45	2	13.68	13.60	0	16,754	0.00%
2020/12/30	54	13.63	35	13.85	13.50	19	16,539	0.11%
2020/12/29	24	13.32	10	13.45	13.25	14	16,052	0.09%
2020/12/28	5	13.25	2	13.10	12.95	3	15,631	0.02%
2020/12/25	7	13.34	0	0.00	13.35	7	15,261	0.05%
2020/12/24	16	13.41	3	13.42	13.35	13	15,133	0.09%
2020/12/23	117	13.34	23	13.15	13.35	94	14,991	0.63%	大買/
2020/12/22	53	14.06	101	14.44	13.30	-48	14,735	-0.33%	大賣/
2020/12/21	135	14.03	113	13.98	14.15	22	13,800	0.16%	大買/大賣/
2020/12/18	15	13.25	5	13.15	13.30	10	12,715	0.08%
2020/12/17	23	13.23	17.1	13.57	13.10	5.9	12,521	0.05%
2020/12/16	39	13.38	6	13.34	13.30	33	12,200	0.27%
2020/12/15	243	13.35	226	13.37	13.45	17	11,757	0.14%	大買/大賣/
2020/12/14	24	12.65	16	12.75	12.65	8	10,423	0.08%
2020/12/11	23	12.57	92	12.69	12.50	-69	10,259	-0.67%
2020/12/10	57	12.39	68	12.40	12.35	-11	9,824	-0.11%
2020/12/09	2	12.00	2	12.00	11.90	0	9,125	0.00%
2020/12/08	1	11.80	0	0.00	11.85	1	9,192	0.01%
2020/12/07	0	0.00	3	11.75	11.85	-3	9,261	-0.03%
2020/12/04	0	0.00	3	11.90	11.95	-3	9,485	-0.03%
2020/12/03	7	11.81	15	11.84	11.75	-8	9,472	-0.08%
2020/12/02	32	11.87	17	11.84	11.75	15	9,566	0.16%
2020/12/01	24	12.03	29.3	12.21	12.00	-5.3	9,580	-0.06%
2020/11/30	74.1	12.21	60	12.24	12.25	14.1	9,583	0.15%
2020/11/27	75.2	11.74	52.1	11.71	11.80	23.1	9,111	0.25%
2020/11/26	4	11.25	10	11.30	11.25	-6	8,551	-0.07%
2020/11/25	74	11.44	39	11.42	11.30	35	8,472	0.41%
2020/11/24	82	11.05	60	11.12	11.10	22	8,124	0.27%
2020/11/23	242	11.45	309.4	11.53	11.60	-67.4	7,688	-0.88%	大買/大賣/
2020/11/20	0	0.00	0.1	10.70	10.65	-0.1	6,650	0.00%
2020/11/19	86	10.71	38.1	10.96	10.60	47.9	6,558	0.73%
2020/11/18	0	0.00	0.4	10.54	10.55	-0.4	6,401	-0.01%
2020/11/17	32	10.66	20	10.70	10.50	12	6,708	0.18%
2020/11/13	20	10.50	23	10.41	10.50	-3	6,710	-0.04%
2020/11/12	6	10.66	10	10.59	10.65	-4	6,681	-0.06%
2020/11/10	10	10.55	12	10.56	10.40	-2	6,546	-0.03%
2020/11/09	3	10.40	0	0.00	10.35	3	6,499	0.05%
2020/11/05	11	10.25	0	0.00	10.30	11	6,468	0.17%
2020/11/04	0	0.00	17	10.48	10.20	-17	6,430	-0.26%
2020/11/03	5	10.10	0	0.00	10.15	5	6,360	0.08%
2020/10/30	17	10.25	15	10.18	10.15	2	6,328	0.03%
2020/10/29	2	10.43	0	0.00	10.40	2	6,284	0.03%
2020/10/28	0	0.00	1	10.60	10.55	-1	6,238	-0.02%
2020/10/27	19	10.69	8	10.77	10.85	11	6,132	0.18%
2020/10/26	0	0.00	2	10.40	10.45	-2	5,730	-0.03%
2020/10/21	6	10.35	0	0.00	10.50	6	5,685	0.11%
2020/10/19	2	10.50	0	0.00	10.60	2	5,645	0.04%
2020/10/16	0	0.00	21	10.76	10.55	-21	5,602	-0.37%
2020/10/15	9	11.06	11	10.98	11.00	-2	5,503	-0.04%
2020/10/14	31	10.49	22	10.57	10.75	9	5,112	0.18%
2020/10/13	4	9.90	0	0.00	9.81	4	4,734	0.08%
2020/10/06	1	9.88	1	9.98	9.98	0	4,709	0.00%
2020/10/05	0	0.00	4	9.70	9.72	-4	4,682	-0.09%
2020/09/30	2	9.83	0	0.00	9.81	2	4,689	0.04%
2020/09/29	1	9.54	0	0.00	9.51	1	4,630	0.02%
2020/09/25	0	0.00	5	9.23	9.28	-5	4,623	-0.11%
2020/09/24	2	9.90	1	9.79	9.50	1	4,582	0.02%
2020/09/22	0	10.00	0	0.00	9.99	0	4,446	0.00%
2020/09/21	12	10.34	2	10.60	10.30	10	4,371	0.23%
2020/09/18	8	10.58	25	10.64	10.45	-17	4,329	-0.39%
2020/09/17	35	10.53	10	10.68	10.50	25	4,279	0.58%
2020/09/16	0	0.00	2	10.35	10.40	-2	4,208	-0.05%
2020/09/15	0	0.00	1	10.50	10.55	-1	4,149	-0.02%
2020/09/14	6	10.50	0	0.00	10.50	6	4,106	0.15%
2020/09/11	6	10.56	15	10.93	10.55	-9	4,046	-0.22%
2020/09/10	6	10.80	31	10.94	10.80	-25	3,856	-0.65%
2020/09/09	84	10.74	87	10.86	11.00	-3	3,700	-0.08%
2020/09/08	15	10.69	7	10.35	10.30	8	3,375	0.24%
2020/09/07	36	10.87	38	10.96	10.80	-2	3,241	-0.06%
2020/09/04	2	10.55	24	10.60	10.60	-22	2,971	-0.74%
2020/09/03	54	10.48	8.6	10.35	10.75	45.5	2,767	1.64%
2020/09/02	7	10.07	12	9.98	10.10	-5	2,465	-0.20%
2020/09/01	2	9.80	11.2	9.70	9.81	-9.2	2,395	-0.38%
2020/08/31	0	0.00	10	9.54	9.50	-10	2,289	-0.44%
2020/08/28	60	9.60	75	9.54	9.38	-15	2,239	-0.67%
2020/08/27	0	0.00	10.2	9.45	9.44	-10.2	2,185	-0.47%
2020/08/26	35	9.40	0	0.00	9.39	35	2,152	1.63%
2020/08/25	0.3	9.40	0	0.00	9.44	0.3	2,101	0.01%
2020/08/24	0	0.00	52	9.45	9.41	-52	2,060	-2.52%
2020/08/21	53	9.75	71	9.53	9.97	-18	1,988	-0.91%
2020/08/20	74	9.12	14	9.09	9.10	60	1,643	3.65%
2020/08/19	6	8.83	1	8.76	8.71	5	1,415	0.35%
2020/08/17	2	8.69	0	0.00	8.71	2	1,405	0.14%
2020/08/14	0	0.00	0.1	8.58	8.62	-0.1	1,400	0.00%
2020/08/13	0	0.00	21	8.58	8.58	-21	1,408	-1.49%
2020/08/12	20	8.68	0	0.00	8.70	20	1,404	1.42%
2020/07/31	0	0.00	1	8.27	8.28	-1	1,396	-0.07%
2020/07/30	0	0.00	5	8.30	8.28	-5	1,402	-0.36%
2020/07/29	1	8.36	0	0.00	8.30	1	1,401	0.07%
2020/07/28	0	0.00	31	8.40	8.28	-31	1,423	-2.18%
2020/07/22	0	0.00	3	8.81	8.76	-3	1,404	-0.21%
2020/07/21	2.1	8.76	0	0.00	8.75	2.1	1,400	0.15%
2020/07/20	0	0.00	1	8.72	8.73	-1	1,387	-0.07%
2020/07/17	0	0.00	10	8.70	8.69	-10	1,382	-0.72%
2020/07/16	63	8.85	3	8.88	8.85	60	1,392	4.31%
2020/07/14	2	8.59	0	0.00	8.59	2	1,376	0.15%
2020/07/09	0	0.00	1	8.73	8.68	-1	1,436	-0.07%
2020/07/08	0	0.00	1	8.65	8.66	-1	1,461	-0.07%
2020/07/02	0	0.00	3	8.63	8.61	-3	1,604	-0.19%
2020/06/29	1	8.56	0	0.00	8.58	1	1,621	0.06%
2020/06/18	0	0.00	2	8.71	8.72	-2	1,620	-0.12%
2020/06/17	0	0.00	1	8.68	8.76	-1	1,621	-0.06%
2020/06/15	2	8.60	0	0.00	8.53	2	1,712	0.12%
2020/06/10	0	0.00	9	9.00	9.00	-9	1,782	-0.50%
2020/06/09	2	9.01	2	8.86	8.96	0	1,825	0.00%
2020/06/08	6	9.03	20	8.96	8.98	-14	1,825	-0.77%
2020/06/05	20	8.63	0	0.00	8.63	20	1,699	1.18%
2020/06/01	0	0.00	1	8.37	8.37	-1	1,724	-0.06%
2020/05/28	4	8.65	3	8.67	8.62	1	1,704	0.06%
2020/05/19	0.1	8.38	0	0.00	8.39	0.1	1,603	0.01%
2020/05/14	3	8.38	0	0.00	8.33	3	1,577	0.19%
2020/05/12	3	8.56	0	0.00	8.59	3	1,567	0.19%
2020/05/11	0.2	8.65	0	0.00	8.67	0.2	1,555	0.01%
2020/05/08	0	0.00	3	8.65	8.66	-3	1,546	-0.19%
2020/05/05	3	8.67	45	8.58	8.66	-42	1,521	-2.76%
2020/05/04	0	0.00	5	8.73	8.55	-5	1,518	-0.33%
2020/04/30	0	0.00	5	8.98	8.93	-5	1,499	-0.33%
2020/04/21	0	0.00	1	8.61	8.62	-1	1,496	-0.07%
2020/04/20	5	8.89	0	0.00	8.82	5	1,470	0.34%
2020/04/17	0	0.00	50	8.74	8.69	-50	1,452	-3.44%
2020/04/16	0	0.00	10	8.63	8.63	-10	1,422	-0.70%
2020/04/15	0	0.00	2	8.57	8.62	-2	1,399	-0.14%
2020/04/14	10	8.64	50	8.58	8.57	-40	1,370	-2.92%
2020/04/13	8	8.66	0	0.00	8.55	8	1,349	0.59%
2020/04/10	56	8.96	5	9.00	8.92	51	1,313	3.88%
2020/04/08	0	7.83	0	0.00	7.83	0	1,186	0.00%
2020/04/06	40	7.79	0	0.00	7.77	40	1,168	3.42%
2020/03/31	5	7.85	1	7.87	7.77	4	1,157	0.35%
2020/03/25	0	7.94	1	7.99	7.94	-1	1,183	-0.08%
2020/03/20	0	0.00	2	7.94	7.94	-2	1,155	-0.17%
2020/03/13	0	0.00	6	8.36	8.52	-6	937	-0.64%
2020/03/11	0	0.00	4	9.09	9.00	-4	853	-0.47%
2020/03/10	1	8.90	0	0.00	8.94	1	836	0.12%
2020/03/09	0	0.00	10	9.01	9.03	-10	794	-1.26%
2020/03/06	0	0.00	3	9.10	9.09	-3	766	-0.39%
2020/03/02	0	0.00	3	9.04	9.06	-3	771	-0.39%
2020/02/26	6	9.10	0	0.00	9.13	6	792	0.76%
2020/02/25	7	9.13	0	0.00	9.14	7	791	0.88%
2020/02/24	6	9.16	0	0.00	9.19	6	792	0.76%
2020/02/20	0	9.23	0	0.00	9.23	0	796	0.00%
2020/02/18	0	0.00	6	9.19	9.20	-6	801	-0.75%
2020/02/12	6	9.20	0	0.00	9.20	6	817	0.73%
2020/02/11	0	9.14	0	0.00	9.18	0	819	0.00%
2020/02/03	1	9.05	0	0.00	9.05	1	866	0.12%
2020/01/20	2	9.24	0	0.00	9.23	2	814	0.25%
2020/01/17	2	9.21	0	0.00	9.24	2	808	0.25%
2020/01/16	0	0.00	20	9.19	9.21	-20	811	-2.46%
2020/01/13	1	9.14	0	0.00	9.19	1	815	0.12%
2020/01/07	2	9.24	0	0.00	9.28	2	869	0.23%
2019/12/31	1	9.31	0	0.00	9.25	1	866	0.12%
2019/12/18	1	9.25	0	0.00	9.26	1	814	0.12%
2019/12/17	0	9.24	0	0.00	9.26	0	810	0.00%
2019/12/16	0	9.19	0	0.00	9.19	0	805	0.00%
2019/12/12	2	9.10	0	0.00	9.08	2	806	0.25%
2019/12/10	1	9.15	0	0.00	9.16	1	799	0.13%
2019/12/02	10	9.18	0	0.00	9.23	10	820	1.22%
2019/11/27	20	9.35	0	0.00	9.39	20	820	2.44%
2019/11/26	0	0.00	0.3	9.32	9.39	-0.3	817	-0.04%
2019/11/25	20	9.28	0	0.00	9.32	20	807	2.48%
2019/11/21	20	9.19	0	0.00	9.20	20	807	2.48%
2019/11/13	10	9.13	0	0.00	9.05	10	800	1.25%
2019/11/05	1	9.47	0	0.00	9.26	1	807	0.12%
2019/10/18	1	9.10	0	0.00	9.12	1	795	0.13%
2019/10/17	0	0.00	0.1	9.24	9.24	-0.1	745	-0.01%
2019/10/16	0	9.22	0	0.00	9.24	0	743	0.00%
2019/10/14	0	0.00	5	9.18	9.18	-5	740	-0.68%
2019/10/03	1	9.15	0	0.00	9.16	1	732	0.14%
2019/09/27	0	0.00	0.9	9.07	9.12	-0.9	720	-0.12%
2019/09/24	0	0.00	0.2	9.24	9.24	-0.2	693	-0.03%
2019/09/10	2	9.23	0	0.00	9.21	2	700	0.29%
2019/08/19	0	0.00	4	9.07	9.12	-4	732	-0.55%
2019/08/16	0	0.00	4	9.05	9.02	-4	734	-0.54%
2019/08/12	0	0.00	130	9.04	9.12	-130	755	-17.20%	大賣/鉅額交易
2019/08/06	0.2	8.88	0	0.00	8.92	0.2	769	0.03%
2019/08/05	0	0.00	10	8.95	8.93	-10	768	-1.30%
2019/08/01	1	9.02	0	0.00	9.06	1	865	0.12%
2019/07/26	0.3	9.10	0	0.00	9.15	0.3	858	0.03%
2019/07/24	1	9.08	0	0.00	9.08	1	861	0.12%
2019/07/17	0	0.00	24	9.15	9.18	-24	868	-2.76%
2019/06/19	0	0.00	5	9.27	9.24	-5	1,014	-0.49%
2019/06/04	0	0.00	8	9.27	9.26	-8	1,087	-0.74%
2019/05/29	16	9.14	0	0.00	9.17	16	1,104	1.45%
2019/05/27	1	9.38	0	0.00	9.41	1	1,052	0.09%
2019/05/22	2	9.35	2	9.38	9.35	0	1,138	0.00%
2019/05/21	1	9.34	1	9.20	9.38	0	1,146	0.00%
2019/05/15	7	9.34	0	0.00	9.29	7	1,100	0.64%
2019/05/09	1	9.64	13	9.60	9.52	-12	1,072	-1.12%
2019/05/02	7	9.45	0	0.00	9.46	7	1,054	0.66%
2019/04/22	0	0.00	7	9.50	9.47	-7	1,066	-0.66%
2019/04/19	1	9.43	0	0.00	9.43	1	1,072	0.09%
2019/04/18	1	9.52	0	0.00	9.47	1	1,073	0.09%
2019/04/15	5	9.50	0	0.00	9.55	5	1,077	0.46%
2019/04/12	0	0.00	10	9.68	9.58	-10	1,074	-0.93%
2019/04/10	15	9.69	0	0.00	9.81	15	1,053	1.42%
2019/04/08	22	9.82	0	0.00	9.81	22	1,078	2.04%
2019/04/03	1	9.82	0	0.00	9.84	1	1,088	0.09%
2019/03/25	10	10.00	0	0.00	10.00	10	1,279	0.78%
2019/03/22	0	0.00	30	10.00	10.10	-30	1,279	-2.34%
2019/03/20	5	10.05	0	0.00	10.05	5	1,310	0.38%
2019/03/19	2	10.15	0	0.00	10.05	2	1,319	0.15%
2019/03/18	0	10.05	0	0.00	10.15	0	1,340	0.00%
2019/03/12	0	0.00	1	10.20	10.30	-1	1,870	-0.05%
2019/02/25	1	10.20	20	10.25	10.20	-19	2,408	-0.79%
2019/02/22	0	0.00	2	10.05	10.15	-2	2,342	-0.09%
2019/02/21	2	9.94	0	0.00	9.94	2	2,315	0.09%
2019/02/20	1	10.00	0	0.00	10.00	1	2,321	0.04%
2019/02/18	1	9.94	0	0.00	9.91	1	2,348	0.04%
2019/02/13	1	10.00	1	10.00	10.00	0	2,358	0.00%
2019/01/28	0	0.00	29	10.09	10.10	-29	2,340	-1.24%
2019/01/21	15	9.88	0	0.00	9.87	15	2,291	0.65%
2019/01/16	15	9.94	0	0.00	9.80	15	2,338	0.64%
2019/01/14	0	9.96	0	0.00	9.95	0	2,346	0.00%
2019/01/11	20	10.00	0	0.00	9.99	20	2,357	0.85%
2019/01/10	20	10.05	0	0.00	10.00	20	2,361	0.85%
2019/01/09	20	10.05	0	0.00	10.10	20	2,369	0.84%
2018/12/27	0	0.00	1	10.00	10.10	-1	2,507	-0.04%
2018/12/26	1	9.95	0	0.00	9.99	1	2,499	0.04%
2018/12/18	20	10.25	0	0.00	10.10	20	2,454	0.81%
2018/12/14	0	0.00	0	10.50	10.45	0	2,417	0.00%
2018/12/13	1	10.60	2	10.60	10.65	-1	2,408	-0.04%
2018/12/12	20	10.50	0.2	10.60	10.65	19.9	2,381	0.83%
2018/12/11	0	0.00	1	10.70	10.45	-1	2,366	-0.04%
2018/12/10	0	10.60	6	10.60	10.65	-6	2,347	-0.26%
2018/12/06	10	10.75	2	10.85	10.65	8	2,253	0.35%
2018/12/05	24	10.88	26	11.14	10.85	-2	2,158	-0.09%
2018/12/04	2	10.40	0	0.00	10.40	2	1,841	0.11%
2018/12/03	2	10.15	0	0.00	10.15	2	1,818	0.11%
2018/11/30	11	10.44	0	0.00	9.75	11	1,768	0.62%
2018/11/29	2	10.50	1	10.45	10.45	1	1,716	0.06%
2018/11/28	21	10.46	0	0.00	10.55	21	1,667	1.26%
2018/11/27	1	10.45	6	10.48	10.45	-5	1,565	-0.32%
2018/11/26	0	0.00	10	10.20	10.45	-10	1,461	-0.68%
2018/11/21	0	0.00	2.1	9.98	10.00	-2.1	1,269	-0.17%
2018/11/16	0	0.00	0.1	9.98	9.98	-0.1	1,281	0.00%
2018/11/15	2	9.86	0	0.00	9.90	2	1,305	0.15%
2018/11/06	5	9.48	5	9.36	9.36	0	1,324	0.00%
2018/11/05	1	9.40	1	9.41	9.41	0	1,311	0.00%
2018/10/31	1	9.52	1.1	9.59	9.59	-0.1	1,353	-0.01%
2018/10/30	1	9.45	1	9.49	9.49	0	1,348	0.00%
2018/10/29	1	9.44	1	9.45	9.45	0	1,353	0.00%
2018/10/26	2	9.30	0	0.00	9.43	2	1,361	0.15%
2018/10/24	10	9.60	10	9.60	9.60	0	1,332	0.00%
2018/10/23	0	0.00	0.2	9.66	9.65	-0.2	1,324	-0.02%
2018/10/22	15	9.73	15	9.71	9.71	0	1,318	0.00%
2018/10/18	0	0.00	0.1	9.70	9.65	-0.1	1,306	0.00%
2018/10/17	1	9.66	4	9.60	9.57	-3	1,297	-0.23%
2018/10/16	12	9.43	11	9.52	9.52	1	1,283	0.08%
2018/10/12	11	9.42	10	9.35	9.40	1	1,252	0.08%
2018/10/11	1	9.36	10	9.35	9.34	-9	1,231	-0.73%
2018/10/09	31	10.10	35	10.20	10.20	-4	1,222	-0.33%
2018/10/08	5	10.10	5	10.10	10.10	0	1,207	0.00%
2018/10/05	22	10.10	11	10.05	10.05	11	1,203	0.91%
2018/10/04	2	10.30	1	10.25	10.25	1	1,175	0.09%
2018/10/03	7	10.44	10	10.42	10.40	-3	1,174	-0.26%
2018/10/02	31	10.50	36	10.46	10.45	-5	1,173	-0.43%
2018/10/01	23	10.51	20	10.55	10.55	3	1,159	0.26%
2018/09/28	52	10.43	47	10.54	10.50	5	1,135	0.44%
2018/09/27	47	10.45	47	10.40	10.40	0	1,081	0.00%
2018/09/26	26	10.52	26	10.45	10.45	0	1,080	0.00%
2018/09/25	21	10.57	21	10.45	10.45	0	1,080	0.00%
2018/09/21	0	0.00	3	10.35	10.40	-3	1,040	-0.29%
2018/09/20	1	10.35	0	0.00	10.25	1	1,036	0.10%
2018/09/12	0	0.00	3	10.10	10.10	-3	1,051	-0.29%
2018/09/06	3	10.05	0	0.00	10.10	3	1,099	0.27%
2018/09/04	2	10.10	0	0.00	10.15	2	1,098	0.18%
2018/09/03	0	10.25	0	0.00	10.15	0	1,114	0.00%
2018/08/24	1	10.15	0	0.00	10.20	1	1,150	0.09%
2018/08/15	8	10.52	0	0.00	10.45	8	1,172	0.68%
2018/08/14	0	0.00	2	10.45	10.55	-2	1,181	-0.17%
2018/08/13	4	10.56	0	0.00	10.55	4	1,205	0.33%
2018/08/10	0	0.00	3	10.70	10.65	-3	1,212	-0.25%
2018/08/09	1	10.65	2	10.65	10.70	-1	1,221	-0.08%
2018/07/31	0	0.00	55	10.65	10.65	-55	1,232	-4.46%
2018/07/30	57	10.74	0	0.00	10.75	57	1,297	4.39%
2018/07/27	8	10.70	0	0.00	10.75	8	1,288	0.62%
2018/07/26	2	10.73	0	0.00	10.75	2	1,285	0.16%
2018/07/17	1	10.75	3	10.73	10.75	-2	1,367	-0.15%
2018/07/16	3	10.50	0	0.00	10.50	3	1,315	0.23%
2018/07/13	1	10.45	0	0.00	10.50	1	1,321	0.08%
2018/07/12	1	10.45	0	0.00	10.50	1	1,326	0.08%
2018/07/03	0	10.20	0	0.00	10.15	0	1,452	0.00%
2018/06/27	0	0.00	10	10.25	10.30	-10	1,499	-0.67%
2018/06/26	2	10.25	0	0.00	10.35	2	1,495	0.13%
2018/06/25	0	10.40	0	0.00	10.45	0	1,496	0.00%
2018/06/15	0	0.00	2	10.80	10.80	-2	1,586	-0.13%
2018/06/14	2	10.35	0	0.00	10.45	2	1,553	0.13%
2018/06/07	0	0.00	15	10.30	10.35	-15	1,581	-0.95%
2018/05/30	0	10.40	1	10.10	10.20	-1	1,691	-0.06%
2018/05/28	0	10.10	0	0.00	10.15	0	1,786	0.00%
2018/05/25	0	0.00	5	10.10	10.15	-5	1,788	-0.28%
2018/05/17	0	0.00	1	10.25	10.25	-1	1,794	-0.06%
2018/05/02	1	10.30	0	0.00	10.35	1	2,019	0.05%
2018/04/24	1	10.30	0	0.00	10.30	1	2,111	0.05%
2018/04/19	2	10.40	0	0.00	10.45	2	2,193	0.09%
2018/04/18	1	10.40	0	0.00	10.40	1	2,268	0.04%
2018/04/17	5	10.50	0	0.00	10.35	5	2,316	0.22%
2018/03/23	13	10.83	10	10.85	10.75	3	3,938	0.08%
2018/03/20	1	10.90	0	0.00	11.00	1	3,869	0.03%
2018/03/16	3	11.05	0	0.00	11.00	3	3,903	0.08%
2018/03/05	0	11.40	1	11.00	10.95	-1	3,876	-0.03%
2018/02/27	0	11.60	0	0.00	11.55	0	3,747	0.00%
2018/02/23	0	0.00	4	11.50	11.50	-4	3,780	-0.11%
2018/02/12	0	0.00	10	11.00	11.00	-10	3,810	-0.26%
2018/02/09	0	0.00	20	10.60	10.95	-20	3,806	-0.53%
2018/02/07	20	11.05	0	0.00	10.95	20	3,800	0.53%
2018/02/06	8	10.80	1	11.00	10.90	7	3,862	0.18%
2018/02/02	25	11.50	0	0.00	11.55	25	3,761	0.66%
2018/01/25	0	0.00	1	11.70	11.65	-1	3,803	-0.03%
2018/01/22	0	0.00	1	11.60	11.75	-1	3,762	-0.03%
2018/01/18	2	11.70	0	0.00	11.70	2	3,769	0.05%
2018/01/17	0	0.00	4.1	11.85	11.90	-4.1	3,771	-0.11%
2018/01/16	1	11.85	1	11.70	11.85	0	3,785	0.00%
2018/01/15	2	11.90	6	12.00	11.80	-4	3,788	-0.11%
2018/01/12	2	12.15	0	0.00	12.15	2	3,754	0.05%
2018/01/10	3	12.22	2	12.25	12.15	1	3,660	0.03%
2018/01/08	1	12.10	1.1	12.15	12.20	-0.1	3,516	0.00%
2018/01/04	2	12.78	5	12.66	12.40	-3	3,363	-0.09%
2018/01/03	31	12.49	42	12.45	12.55	-11	2,923	-0.38%
2018/01/02	36	12.30	3	12.35	12.25	33	2,733	1.21%