燁輝 (2023)-國泰-館前券商分點個股進出

台股 » 個股 » 燁輝 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燁輝

(2023)

可現股當沖

股價
15.35
漲跌
▼0.45
漲幅
-2.85%
成交量
2,234張
產業
上市鋼鐵類股
789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

燁輝 (2023)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	15.92	0	15.95	15.80	5	2,218	0.23%
2024/05/21	5	16.15	7.7	16.00	15.95	-2.7	2,218	-0.12%
2024/05/20	11	16.32	6	16.48	16.25	5	2,189	0.23%
2024/05/17	2.2	16.12	2	16.18	16.20	0.2	2,096	0.01%
2024/05/16	9	15.77	10.2	15.81	16.10	-1.2	2,094	-0.06%
2024/05/15	6	15.69	1	15.65	15.70	5	2,062	0.24%
2024/05/14	1	15.50	0	0.00	15.60	1	2,066	0.05%
2024/05/10	0.3	15.30	0.3	15.31	15.35	0	2,083	0.00%
2024/04/29	1	15.45	4	15.44	15.60	-3	2,080	-0.14%
2024/04/26	1	15.15	0	0.00	15.20	1	2,044	0.05%
2024/04/25	1	15.10	0	0.00	15.20	1	2,037	0.05%
2024/04/23	0	0.00	21	15.15	15.25	-21	2,038	-1.03%
2024/04/19	0.2	15.30	0	0.00	15.25	0.2	2,055	0.01%
2024/04/18	20	15.65	1	15.65	15.60	19	2,026	0.94%
2024/04/16	1	15.10	1	15.10	15.15	0	2,030	0.00%
2024/04/12	1	15.50	1	15.55	15.50	0	2,064	0.00%
2024/04/11	2	15.78	2	15.75	15.75	0	2,071	0.00%
2024/04/10	5	16.03	15	16.06	16.00	-10	2,069	-0.48%
2024/04/09	28	16.60	27	16.50	16.65	1	2,022	0.05%
2024/04/08	3	15.63	0	0.00	15.65	3	1,834	0.16%
2024/04/03	5	15.48	0	0.00	15.30	5	1,824	0.27%
2024/04/02	0	0.00	2	15.20	15.15	-2	1,805	-0.11%
2024/03/29	1	15.25	0.7	15.20	15.15	0.3	1,897	0.01%
2024/03/27	1	15.20	4	15.34	15.30	-3	2,168	-0.14%
2024/03/26	0	0.00	8	15.41	15.30	-8	2,294	-0.35%
2024/03/25	0.3	15.50	2.2	15.55	15.40	-1.9	2,476	-0.08%
2024/03/22	0	0.00	1	15.35	15.50	-1	2,764	-0.04%
2024/03/21	0	0.00	1.1	15.20	15.35	-1.1	3,687	-0.03%
2024/03/18	1	15.15	2.1	15.10	15.15	-1.1	3,997	-0.03%
2024/03/15	1	15.10	0	0.00	15.00	1	3,988	0.03%
2024/03/13	0	0.00	4.1	15.10	15.15	-4.1	3,977	-0.10%
2024/03/12	0	15.15	4	15.15	15.25	-4	4,002	-0.10%
2024/03/11	0	0.00	1.2	15.20	15.20	-1.2	4,013	-0.03%
2024/03/08	2	15.13	4	15.00	15.10	-2	4,042	-0.05%
2024/03/07	0	0.00	12.9	15.29	15.35	-12.9	4,008	-0.32%
2024/03/06	22	15.32	2.3	15.35	15.30	19.7	4,013	0.49%
2024/03/05	2	15.33	7.3	15.40	15.35	-5.3	4,032	-0.13%
2024/03/04	23.9	15.35	0	0.00	15.30	23.9	4,047	0.59%
2024/03/01	0	0.00	0.1	15.25	15.30	-0.1	4,063	0.00%
2024/02/29	2	15.20	0	0.00	15.25	2	4,104	0.05%
2024/02/27	0	0.00	22.4	15.26	15.30	-22.4	4,147	-0.54%
2024/02/26	16	15.54	0	0.00	15.40	16	4,191	0.38%
2024/02/23	10	15.60	12	15.68	15.40	-2	4,391	-0.05%
2024/02/22	10.1	15.95	2	16.03	15.90	8.1	4,518	0.18%
2024/02/21	0	0.00	3	15.87	15.90	-3	4,509	-0.07%
2024/02/20	0	0.00	3	15.90	15.90	-3	4,516	-0.07%
2024/02/19	2	15.95	3.2	15.93	16.00	-1.2	4,573	-0.03%
2024/02/16	7	15.69	2.2	15.71	15.75	4.8	4,579	0.10%
2024/02/15	1	15.30	1	15.35	15.45	0	4,560	0.00%
2024/02/05	1	15.10	10	15.17	15.25	-9	4,552	-0.20%
2024/02/02	1	15.25	3	15.40	15.25	-2	4,536	-0.04%
2024/02/01	2	15.45	7.2	15.51	15.50	-5.2	4,522	-0.11%
2024/01/31	2	15.40	4	15.48	15.40	-2	4,518	-0.04%
2024/01/30	37	15.59	3	15.55	15.50	34	4,510	0.75%
2024/01/29	1	15.60	7.1	15.79	15.75	-6.1	4,506	-0.14%
2024/01/26	1	15.60	4	15.75	15.75	-3	4,510	-0.07%
2024/01/24	3	15.97	0	0.00	15.80	3	4,506	0.07%
2024/01/18	0	0.00	1	15.80	15.75	-1	4,521	-0.02%
2024/01/17	3	15.70	1	15.70	15.65	2	4,521	0.04%
2024/01/16	0	0.00	2	16.05	15.80	-2	4,510	-0.04%
2024/01/12	2.4	16.43	5	16.37	16.30	-2.6	4,505	-0.06%
2024/01/11	4	16.54	35	16.61	16.40	-31	4,510	-0.69%
2024/01/10	0	16.75	1	16.70	16.70	-1	4,553	-0.02%
2024/01/09	12	17.33	13	17.23	17.10	-1	4,523	-0.02%
2024/01/08	1	17.85	0	0.00	17.80	1	4,459	0.02%
2024/01/05	0	0.00	17.1	18.00	18.05	-17.1	4,453	-0.38%
2024/01/04	0	0.00	5	17.88	17.80	-5	4,435	-0.11%
2024/01/03	5	17.68	0.1	17.80	17.65	4.9	4,430	0.11%
2024/01/02	2	17.88	1	17.95	17.95	1	4,399	0.02%
2023/12/29	0	0.00	0.1	17.85	17.85	-0.1	4,381	0.00%
2023/12/28	3	17.70	10	17.78	17.75	-7	4,395	-0.16%
2023/12/27	18	18.10	5	18.04	17.95	13	4,334	0.30%
2023/12/26	1	18.10	1	18.25	18.15	0	4,306	0.00%
2023/12/25	32	18.46	104	18.62	18.05	-72	4,275	-1.68%	大賣/
2023/12/22	23	18.15	3	18.13	18.20	20	4,060	0.49%
2023/12/21	12	18.45	6	18.54	18.45	6	4,017	0.15%
2023/12/20	28	18.24	8.2	18.05	18.05	19.9	3,882	0.51%
2023/12/19	28.8	18.13	23	17.88	18.00	5.8	3,694	0.16%
2023/12/18	153.1	19.09	49.1	18.88	18.20	104	3,404	3.06%	大買/鉅額交易
2023/12/15	72	18.18	62.7	18.37	18.60	9.3	2,465	0.38%
2023/12/14	0	0.00	19	16.82	16.95	-19	2,147	-0.88%
2023/12/12	3	16.82	0	0.00	16.85	3	2,136	0.14%
2023/12/11	1	17.00	0.1	17.00	16.95	0.9	2,137	0.04%
2023/12/07	0	0.00	1.1	17.00	16.95	-1.1	2,107	-0.05%
2023/12/06	6	17.20	11	17.16	17.20	-5	2,082	-0.24%
2023/12/05	5	17.15	60	17.17	17.25	-55	2,070	-2.66%
2023/12/04	10	16.89	1.2	16.97	17.15	8.8	2,043	0.43%
2023/12/01	5	17.05	0	0.00	16.95	5	2,001	0.25%
2023/11/29	0	0.00	1	16.80	16.65	-1	1,977	-0.05%
2023/11/28	3	17.05	0	0.00	17.00	3	1,952	0.15%
2023/11/27	6	16.75	6	16.88	16.90	0	1,934	0.00%
2023/11/24	7.8	17.00	11	17.00	17.00	-3.2	1,883	-0.17%
2023/11/22	178	16.91	13	16.98	16.65	165	1,755	9.40%	大買/鉅額交易
2023/11/21	67.1	16.36	33.1	16.29	16.55	34.1	1,556	2.19%
2023/11/20	5	15.77	5	15.75	15.70	0	1,402	0.00%
2023/11/17	0	0.00	2	15.85	15.70	-2	1,404	-0.14%
2023/11/16	23	15.87	26.1	15.81	15.95	-3.1	1,392	-0.22%
2023/11/15	10	15.70	6	15.45	15.65	4	1,336	0.30%
2023/11/10	1	15.30	0	0.00	15.25	1	1,384	0.07%
2023/11/07	1	15.50	0	0.00	15.45	1	1,475	0.07%
2023/11/06	0	0.00	0.6	15.50	15.55	-0.6	1,489	-0.04%
2023/11/03	0	0.00	8	15.45	15.40	-8	1,510	-0.53%
2023/10/30	0	0.00	3	15.50	15.45	-3	1,726	-0.17%
2023/10/26	0	0.00	2.5	15.56	15.35	-2.5	1,791	-0.14%
2023/10/25	1	15.45	0	0.00	15.45	1	1,768	0.06%
2023/10/24	1	15.40	10	15.41	15.40	-9	1,780	-0.51%
2023/10/23	1	15.20	34	15.20	15.25	-33	1,791	-1.84%
2023/10/20	0	0.00	7.1	15.09	15.15	-7.1	1,813	-0.39%
2023/10/19	6	15.15	0.1	15.10	15.15	6	1,833	0.32%
2023/10/18	1	15.00	0	0.00	15.25	1	1,846	0.05%
2023/10/17	0	0.00	5	15.20	15.15	-5	1,781	-0.28%
2023/10/13	1	15.20	1.1	15.29	15.30	-0.1	1,818	0.00%
2023/10/12	0	0.00	1	15.15	15.30	-1	1,817	-0.06%
2023/10/11	0	0.00	1	15.15	15.25	-1	1,821	-0.05%
2023/10/04	4	15.14	3	15.15	15.20	1	1,881	0.05%
2023/09/28	0.4	15.15	0	0.00	15.25	0.4	1,924	0.02%
2023/09/26	0	0.00	1	15.20	15.25	-1	1,926	-0.05%
2023/09/25	0	0.00	2	15.30	15.30	-2	1,938	-0.10%
2023/09/22	0.6	15.25	0	0.00	15.30	0.6	1,950	0.03%
2023/09/21	0	0.00	8	15.23	15.30	-8	1,960	-0.41%
2023/09/20	1	15.45	106	15.52	15.45	-105	1,962	-5.35%	大賣/鉅額交易
2023/09/19	2	15.40	13	15.45	15.40	-11	1,985	-0.55%
2023/09/18	2	15.60	4	15.55	15.50	-2	2,077	-0.10%
2023/09/15	5	15.40	0	0.00	15.45	5	2,065	0.24%
2023/09/14	2	15.23	7.5	15.26	15.30	-5.5	2,058	-0.26%
2023/09/12	3	15.20	4.2	15.20	15.25	-1.2	2,117	-0.06%
2023/09/11	0	0.00	2.1	15.10	15.20	-2.1	2,132	-0.10%
2023/09/08	0	0.00	1	15.10	15.15	-1	2,136	-0.05%
2023/09/07	0	0.00	0.1	15.15	15.15	-0.1	2,149	0.00%
2023/09/05	1	15.30	0.2	15.30	15.30	0.8	2,157	0.04%
2023/09/04	1	15.25	5	15.45	15.45	-4	2,161	-0.19%
2023/09/01	1	15.15	0	0.00	15.20	1	2,142	0.05%
2023/08/31	0	0.00	2.1	15.07	15.15	-2.1	2,143	-0.10%
2023/08/30	0.2	15.00	10	15.10	15.05	-9.8	2,186	-0.45%
2023/08/25	0	0.00	0.1	15.10	15.05	-0.1	2,240	0.00%
2023/08/24	1	15.00	1	15.05	15.05	0	2,239	0.00%
2023/08/23	0	0.00	0.1	15.05	15.15	-0.1	2,235	0.00%
2023/08/22	0	0.00	6.1	15.09	15.10	-6.1	2,247	-0.27%
2023/08/21	0	0.00	1	15.20	15.15	-1	2,267	-0.04%
2023/08/17	1	14.90	1	15.05	15.00	0	2,267	0.00%
2023/08/16	0	0.00	0	15.10	15.20	0	2,235	0.00%
2023/08/15	2	14.83	0.1	15.00	15.00	2	2,214	0.09%
2023/08/14	28	14.47	0	0.00	14.40	28	2,196	1.28%
2023/08/11	10.2	15.05	0.6	15.05	15.00	9.5	2,198	0.43%
2023/08/09	1	15.35	0	15.55	15.25	1	2,201	0.04%
2023/08/08	1	15.70	2.1	15.60	15.60	-1.1	2,207	-0.05%
2023/08/07	2.1	15.50	0	0.00	15.60	2.1	2,214	0.10%
2023/08/04	0	0.00	1	15.50	15.85	-1	2,195	-0.05%
2023/08/02	13.2	15.44	13.2	15.76	15.40	0	2,179	0.00%
2023/08/01	2.1	15.25	1	15.25	15.20	1.1	2,079	0.05%
2023/07/31	4	14.95	13	14.98	14.95	-9	2,089	-0.43%
2023/07/28	0.2	15.10	0.2	15.10	15.15	0.1	2,072	0.00%
2023/07/27	2.1	15.15	3	15.10	15.15	-0.9	2,078	-0.04%
2023/07/26	2	15.03	0.2	15.10	15.00	1.8	2,081	0.09%
2023/07/25	0	0.00	5	15.10	15.10	-5	2,062	-0.24%
2023/07/24	1.1	15.00	3.1	15.10	15.10	-2	2,024	-0.10%
2023/07/21	2	14.95	0	0.00	15.00	2	2,018	0.10%
2023/07/20	0	0.00	0.1	15.00	15.05	-0.1	2,032	0.00%
2023/07/19	5	14.91	6.1	14.96	14.95	-1.1	2,023	-0.05%
2023/07/17	0	0.00	3	15.05	15.10	-3	2,002	-0.15%
2023/07/14	0	15.05	4	15.10	15.05	-4	2,000	-0.20%
2023/07/13	0.1	15.00	5.2	15.01	15.00	-5.1	1,993	-0.25%
2023/07/12	1	15.00	3	15.10	15.05	-2	1,954	-0.10%
2023/07/11	7	15.26	2	15.20	15.15	5	1,974	0.25%
2023/07/10	6.1	15.36	0	0.00	15.25	6.1	2,027	0.30%
2023/07/07	2	15.55	0	0.00	15.60	2	2,028	0.10%
2023/07/06	4	15.71	1	15.95	15.80	3	2,001	0.15%
2023/07/05	1	15.85	3	15.87	15.85	-2	1,977	-0.10%
2023/07/04	1	15.80	0	0.00	15.75	1	1,955	0.05%
2023/07/03	0	0.00	0.6	15.70	15.80	-0.6	1,940	-0.03%
2023/06/30	1.4	15.70	2.5	15.75	15.70	-1.1	1,926	-0.06%
2023/06/29	2	15.75	3	15.73	15.70	-1	1,926	-0.05%
2023/06/28	1	15.65	3	15.67	15.70	-2	1,918	-0.10%
2023/06/27	4	15.75	0	0.00	15.65	4	1,914	0.21%
2023/06/26	6	15.96	8.4	15.91	15.80	-2.4	1,899	-0.12%
2023/06/21	3	15.45	1	15.45	15.50	2	1,833	0.11%
2023/06/20	1	15.55	0	0.00	15.50	1	1,834	0.05%
2023/06/19	2	15.53	0	0.00	15.55	2	1,833	0.11%
2023/06/16	0	0.00	2.1	15.43	15.45	-2.1	1,825	-0.11%
2023/06/15	0	0.00	0.2	15.25	15.35	-0.2	1,778	-0.01%
2023/06/13	5	15.27	0	0.00	15.35	5	1,833	0.27%
2023/06/12	0	0.00	5	15.40	15.35	-5	1,829	-0.27%
2023/06/09	1	15.55	10	15.60	15.55	-9	1,840	-0.49%
2023/06/08	2	15.58	2	15.50	15.45	0	1,864	0.00%
2023/06/07	2	15.65	3	15.60	15.60	-1	1,921	-0.05%
2023/06/06	8	15.61	4.1	15.69	15.60	4	1,936	0.20%
2023/06/05	13	15.65	13.1	15.56	15.60	-0.1	1,950	-0.01%
2023/06/02	2	15.25	0	0.00	15.30	2	1,950	0.10%
2023/06/01	1	15.30	4	15.33	15.30	-3	1,938	-0.15%
2023/05/31	4	15.31	0	0.00	15.45	4	1,938	0.21%
2023/05/30	0	0.00	2.1	15.39	15.35	-2.1	1,951	-0.11%
2023/05/29	1	15.35	0	0.00	15.30	1	1,988	0.05%
2023/05/26	1	15.25	0	0.00	15.30	1	2,004	0.05%
2023/05/25	1	15.40	1.1	15.40	15.25	0	2,082	0.00%
2023/05/24	0	0.00	5	15.60	15.60	-5	2,085	-0.24%
2023/05/23	1	15.50	2.2	15.55	15.50	-1.2	2,115	-0.05%
2023/05/19	0	0.00	16.8	15.40	15.35	-16.8	2,119	-0.79%
2023/05/17	0	0.00	14	15.45	15.50	-14	2,130	-0.66%
2023/05/16	1	15.30	1	15.25	15.25	0	2,101	0.00%
2023/05/12	30.8	15.25	0.1	15.30	15.20	30.7	2,151	1.42%
2023/05/11	30.8	15.25	0.1	15.30	15.10	30.7	2,132	1.44%
2023/05/10	1	15.20	1	15.25	15.25	0	2,135	0.00%
2023/05/09	1	15.25	0.3	15.26	15.25	0.7	2,151	0.03%
2023/05/08	1.2	15.21	0	0.00	15.20	1.2	2,140	0.05%
2023/05/04	0.9	15.00	0	0.00	14.85	0.9	2,257	0.04%
2023/05/03	0	0.00	2	15.00	15.00	-2	2,395	-0.08%
2023/05/02	6	15.25	1.4	15.25	15.35	4.6	2,560	0.18%
2023/04/28	1	15.20	0	0.00	15.20	1	2,669	0.04%
2023/04/26	14	15.00	5	15.05	15.15	9	2,709	0.33%
2023/04/25	22	15.18	8.2	14.97	14.85	13.8	2,700	0.51%
2023/04/24	0	0.00	1	15.35	15.30	-1	2,737	-0.04%
2023/04/21	10	15.50	0	15.50	15.40	10	2,750	0.36%
2023/04/20	2	15.70	10	15.66	15.65	-8	2,757	-0.29%
2023/04/19	0	15.80	1	15.80	15.75	-1	2,791	-0.04%
2023/04/18	23	15.90	3.1	15.85	15.80	20	2,797	0.71%
2023/04/17	7	16.00	2	16.10	16.00	5	2,797	0.18%
2023/04/14	10	16.20	1	16.15	16.10	9	2,800	0.32%
2023/04/13	4	16.30	8	16.18	16.30	-4	2,795	-0.14%
2023/04/12	21	15.80	1.2	15.85	15.85	19.8	2,835	0.70%
2023/04/11	0.1	15.75	2	15.65	15.65	-1.9	2,875	-0.07%
2023/04/10	2	15.70	0	0.00	15.65	2	2,922	0.07%
2023/04/07	0	0.00	2	15.60	15.60	-2	2,970	-0.07%
2023/04/06	8	15.52	0	0.00	15.50	8	3,030	0.26%
2023/03/31	0	0.00	2	15.65	15.70	-2	3,090	-0.06%
2023/03/30	4	15.58	3	15.55	15.55	1	3,303	0.03%
2023/03/29	0	0.00	3	15.60	15.60	-3	3,878	-0.08%
2023/03/28	4	15.60	0	0.00	15.60	4	4,068	0.10%
2023/03/27	5	15.71	3.7	15.70	15.70	1.4	4,154	0.03%
2023/03/24	1	15.55	1	15.60	15.60	0	4,264	0.00%
2023/03/23	0	0.00	5.2	15.64	15.60	-5.2	4,570	-0.11%
2023/03/22	13	15.76	8.1	15.75	15.70	4.9	4,825	0.10%
2023/03/21	3	15.78	18	15.80	15.70	-15	5,165	-0.29%
2023/03/20	1	15.70	0	0.00	15.70	1	5,168	0.02%
2023/03/17	0	0.00	3.5	15.81	15.70	-3.5	5,169	-0.07%
2023/03/16	5	15.62	0	0.00	15.50	5	5,157	0.10%
2023/03/15	3	16.22	0	0.00	16.10	3	5,115	0.06%
2023/03/14	1	16.30	0	0.00	16.20	1	5,123	0.02%
2023/03/13	8	16.35	10	16.10	16.40	-2	5,144	-0.04%
2023/03/10	2.1	16.55	12	16.80	16.50	-9.9	5,118	-0.19%
2023/03/09	1	17.00	0	0.00	17.00	1	5,087	0.02%
2023/03/08	12	17.25	1	17.25	17.25	11	5,078	0.22%
2023/03/07	5	17.28	3	17.32	17.30	2	5,081	0.04%
2023/03/06	3.3	17.14	5	17.22	17.20	-1.7	5,048	-0.03%
2023/03/03	2	17.05	8	17.15	17.15	-6	5,044	-0.12%
2023/03/02	3	16.83	3	17.10	17.10	0	5,038	0.00%
2023/03/01	6	17.02	3.4	17.06	16.95	2.6	5,018	0.05%
2023/02/24	4	17.48	54.3	17.36	17.30	-50.3	4,980	-1.01%
2023/02/23	1.3	17.45	6.2	17.55	17.45	-5	4,959	-0.10%
2023/02/22	3.5	17.17	0	0.00	17.20	3.5	4,889	0.07%
2023/02/21	0.4	17.25	5	17.32	17.20	-4.6	4,877	-0.09%
2023/02/20	15	17.06	3.1	17.03	17.05	11.9	4,874	0.24%
2023/02/17	2	16.93	0	0.00	16.95	2	4,948	0.04%
2023/02/16	4	16.81	11	16.93	16.95	-7	5,055	-0.14%
2023/02/15	2.2	16.63	1	16.65	16.60	1.2	5,059	0.02%
2023/02/14	1	16.75	3	16.76	16.70	-2	5,077	-0.04%
2023/02/13	0	0.00	10	16.60	16.75	-10	5,097	-0.20%
2023/02/10	3	16.93	1.2	17.01	16.75	1.8	5,104	0.04%
2023/02/09	10	17.15	0	0.00	17.10	10	5,097	0.20%
2023/02/08	1.7	17.18	0	0.00	17.20	1.7	5,093	0.03%
2023/02/07	5.2	17.15	10.1	17.18	17.25	-4.9	5,071	-0.10%
2023/02/06	2	17.23	1.4	17.20	17.20	0.6	5,059	0.01%
2023/02/03	7	17.12	7	17.13	17.15	0	5,037	0.00%
2023/02/02	1.2	17.11	3.5	17.20	17.35	-2.4	5,004	-0.05%
2023/02/01	22.3	17.22	12.4	17.29	17.15	9.8	4,912	0.20%
2023/01/31	15	17.10	1	17.10	17.10	14	4,780	0.29%
2023/01/30	1	16.75	4.2	16.58	16.75	-3.2	4,630	-0.07%
2023/01/17	0.2	15.95	1	16.00	16.05	-0.9	4,522	-0.02%
2023/01/16	1	16.05	0	0.00	15.90	1	4,532	0.02%
2023/01/13	2	16.00	0	0.00	15.95	2	4,530	0.04%
2023/01/12	33	16.16	51	16.24	16.00	-18	4,599	-0.39%
2023/01/11	0	0.00	1	16.10	15.90	-1	4,584	-0.02%
2023/01/10	1	16.00	0	0.00	15.95	1	4,665	0.02%
2023/01/09	1.2	16.01	0	0.00	16.00	1.2	4,668	0.02%
2023/01/06	0.2	15.95	13	15.91	15.90	-12.8	4,649	-0.28%
2023/01/05	1	15.95	1	16.10	15.95	0	4,683	0.00%
2023/01/04	3.1	16.10	3	16.00	15.95	0.1	4,687	0.00%
2023/01/03	7.8	15.97	5	16.02	16.05	2.8	4,699	0.06%
2022/12/30	63	16.22	56	16.03	16.00	7	4,680	0.15%
2022/12/29	6	15.89	8	15.81	15.95	-2	4,596	-0.04%
2022/12/28	3	16.28	5	16.29	16.05	-2	4,555	-0.04%
2022/12/27	9	16.34	6	16.30	16.35	3	4,529	0.07%
2022/12/26	5	16.64	8	16.59	16.45	-3	4,507	-0.07%
2022/12/23	4	16.76	18.1	16.67	16.80	-14.1	4,478	-0.31%
2022/12/22	10	16.81	13.1	16.85	16.90	-3.1	4,441	-0.07%
2022/12/21	98.1	16.81	99	17.01	16.80	-0.9	4,277	-0.02%
2022/12/20	3	16.30	13.2	16.41	16.00	-10.2	3,727	-0.27%
2022/12/19	4	16.00	18.9	16.00	15.80	-14.9	3,613	-0.41%
2022/12/16	8.2	16.31	14	16.30	16.20	-5.9	3,543	-0.17%
2022/12/15	25	16.62	30.4	16.50	16.35	-5.4	3,456	-0.16%
2022/12/14	42.4	15.91	13	16.05	15.85	29.4	3,164	0.93%
2022/12/13	53	15.71	29.4	15.86	15.80	23.6	2,958	0.80%
2022/12/12	0	0.00	3	15.10	15.15	-3	2,661	-0.11%
2022/12/09	0	0.00	0.1	15.05	15.15	-0.1	2,686	0.00%
2022/12/07	16.2	15.16	22.5	15.06	15.05	-6.3	2,713	-0.23%
2022/12/06	2	15.00	5	15.21	15.00	-3	2,697	-0.11%
2022/12/05	3	15.45	1	15.35	15.35	2	2,712	0.07%
2022/12/02	0.4	15.25	8.6	15.25	15.25	-8.2	2,735	-0.30%
2022/12/01	1	15.20	0	0.00	15.20	1	2,825	0.04%
2022/11/30	0	0.00	0.1	15.25	15.15	-0.1	2,822	0.00%
2022/11/29	1	14.95	1.3	15.11	15.20	-0.3	2,863	-0.01%
2022/11/28	2	14.75	0	0.00	15.00	2	2,904	0.07%
2022/11/25	4	15.01	5	14.97	14.90	-1	2,909	-0.03%
2022/11/24	0	0.00	2	15.05	15.00	-2	2,905	-0.07%
2022/11/23	2	15.02	3	15.05	15.05	-1	2,932	-0.03%
2022/11/22	2	14.88	2	14.75	14.95	0	2,986	0.00%
2022/11/21	4.1	14.97	5	14.86	14.90	-0.9	3,025	-0.03%
2022/11/18	2	15.10	5	15.06	14.90	-3	3,043	-0.10%
2022/11/17	6	15.21	0.3	15.25	15.20	5.7	3,068	0.19%
2022/11/16	1.1	15.11	16	15.15	15.15	-14.9	3,076	-0.48%
2022/11/15	7	15.38	2	15.35	15.30	5	3,064	0.16%
2022/11/14	61	15.01	69.2	15.09	15.15	-8.2	3,021	-0.27%
2022/11/11	1.6	14.65	0	0.00	14.70	1.6	2,979	0.05%
2022/11/10	4	14.45	13	14.55	14.60	-9	3,051	-0.29%
2022/11/09	13.5	14.60	7.3	14.60	14.60	6.2	3,077	0.20%
2022/11/08	5.3	14.75	0	0.00	14.65	5.3	3,168	0.17%
2022/11/07	0	0.00	15	14.68	14.85	-15	3,332	-0.45%
2022/11/04	2	14.35	0.1	14.40	14.50	2	3,308	0.06%
2022/11/03	2	14.30	0	0.00	14.40	2	3,312	0.06%
2022/11/02	0	14.40	0	0.00	14.40	0	3,345	0.00%
2022/11/01	2	14.25	0	0.00	14.35	2	3,390	0.06%
2022/10/31	2.1	14.15	0	0.00	14.30	2.1	3,434	0.06%
2022/10/28	2	14.20	1	14.45	14.30	1	3,476	0.03%
2022/10/27	0	0.00	4.7	14.45	14.50	-4.7	3,560	-0.13%
2022/10/26	8	14.26	3	14.25	14.40	5	3,731	0.13%
2022/10/25	4	14.28	4.4	14.31	14.35	-0.4	4,019	-0.01%
2022/10/24	4	14.41	2.4	14.49	14.30	1.6	4,025	0.04%
2022/10/21	6	14.42	5	14.30	14.20	1	4,020	0.02%
2022/10/20	5	14.44	0	0.00	14.65	5	4,029	0.12%
2022/10/19	15	14.36	56	14.28	14.40	-41	3,973	-1.03%
2022/10/18	41	14.18	10.4	14.25	14.35	30.6	3,996	0.77%
2022/10/17	2	13.20	0	0.00	13.55	2	3,914	0.05%
2022/10/14	0	0.00	3.2	13.70	13.60	-3.2	3,910	-0.08%
2022/10/13	1.1	13.73	0	0.00	13.30	1.1	3,933	0.03%
2022/10/12	0.1	13.90	0	0.00	13.90	0.1	3,935	0.00%
2022/10/07	0	0.00	2.8	14.18	14.15	-2.8	3,970	-0.07%
2022/10/06	1	13.90	3.1	14.09	14.10	-2.1	3,993	-0.05%
2022/10/05	9	14.18	4	14.16	14.15	5	4,028	0.12%
2022/10/04	10	13.90	10	14.04	14.10	0	4,085	0.00%
2022/10/03	0	0.00	4	13.45	13.75	-4	4,100	-0.10%
2022/09/30	0	0.00	2	13.10	13.45	-2	4,132	-0.05%
2022/09/29	0	0.00	1	13.50	13.50	-1	4,158	-0.02%
2022/09/28	3	13.15	3	13.20	13.15	0	4,181	0.00%
2022/09/27	2	13.25	3	13.43	13.70	-1	4,172	-0.02%
2022/09/26	4	13.40	7	13.34	13.45	-3	4,192	-0.07%
2022/09/22	0	0.00	1	14.10	14.25	-1	4,264	-0.02%
2022/09/21	5	14.45	0	0.00	14.45	5	4,263	0.12%
2022/09/20	5	14.38	3	14.38	14.60	2	4,258	0.05%
2022/09/16	1	14.85	0	0.00	14.90	1	4,243	0.02%
2022/09/15	1	14.85	10	14.95	14.90	-9	4,311	-0.21%
2022/09/14	10	14.85	3	14.78	14.85	7	4,343	0.16%
2022/09/13	7	15.11	1	15.20	15.10	6	4,419	0.14%
2022/09/12	1	15.30	1	15.35	15.25	0	4,546	0.00%
2022/09/07	1	15.15	0	0.00	14.70	1	4,579	0.02%
2022/09/06	1	14.70	0	0.00	14.95	1	4,525	0.02%
2022/09/05	0	14.80	19	14.66	14.90	-19	4,560	-0.42%
2022/09/02	3	15.07	0	0.00	15.00	3	4,560	0.07%
2022/09/01	7	15.39	1	15.35	15.30	6	4,514	0.13%
2022/08/31	7	15.69	1	15.75	15.70	6	4,494	0.13%
2022/08/30	2	15.65	2	15.68	15.65	0	4,489	0.00%
2022/08/29	1	15.90	1	15.80	15.95	0	4,477	0.00%
2022/08/26	2	16.50	1	16.45	16.45	1	4,451	0.02%
2022/08/25	0	0.00	3	16.40	16.40	-3	4,427	-0.07%
2022/08/24	2	16.45	69	16.45	16.30	-67	4,429	-1.51%
2022/08/23	2	16.20	0	0.00	16.20	2	4,402	0.05%
2022/08/19	50	16.20	2	16.30	16.35	48	4,410	1.09%
2022/08/18	1	16.40	10	16.31	16.30	-9	4,382	-0.21%
2022/08/17	22	16.28	49.1	16.58	16.25	-27.1	4,338	-0.62%
2022/08/16	0	0.00	1	16.25	16.05	-1	4,264	-0.02%
2022/08/15	0	0.00	10	16.26	16.20	-10	4,234	-0.24%
2022/08/12	107	16.02	79	15.87	15.80	28	4,157	0.67%	大買/
2022/08/10	0	15.50	0	0.00	15.45	0	4,028	0.00%
2022/08/09	4	15.35	2	15.45	15.45	2	4,039	0.05%
2022/08/08	0	15.76	4	15.93	15.90	-4	4,040	-0.10%
2022/08/05	4	15.99	0	0.00	15.90	4	4,054	0.10%
2022/08/04	11	15.80	4.2	15.55	15.65	6.9	4,105	0.17%
2022/08/03	14	16.22	5	16.17	16.00	9	4,092	0.22%
2022/08/02	29	16.79	19	16.70	16.60	10	4,065	0.25%
2022/08/01	122.2	17.16	109	17.29	17.40	13.2	4,002	0.33%	大買/大賣/
2022/07/29	0	16.35	7	16.32	16.30	-7	3,794	-0.18%
2022/07/28	8	16.05	1	15.95	15.95	7	3,825	0.18%
2022/07/27	1	15.90	2	16.13	16.10	-1	3,838	-0.03%
2022/07/26	3	16.43	9	16.39	16.25	-6	3,857	-0.16%
2022/07/25	20	16.61	1	16.70	16.65	19	3,879	0.49%
2022/07/22	5	16.12	0	0.00	16.10	5	3,845	0.13%
2022/07/21	7	16.00	3	16.08	16.15	4	3,948	0.10%
2022/07/20	5	16.15	2	16.20	16.05	3	4,075	0.07%
2022/07/19	3	15.75	2	15.95	16.15	1	4,174	0.02%
2022/07/18	1	15.60	2	15.70	15.80	-1	4,211	-0.02%
2022/07/15	1	15.35	12	15.56	15.50	-11	4,266	-0.26%
2022/07/14	9	15.32	8	15.63	15.65	1	4,409	0.02%
2022/07/13	7.5	15.55	0	0.00	15.60	7.5	4,489	0.17%
2022/07/12	12	15.75	6	15.50	15.50	6	4,704	0.13%
2022/07/11	3	16.32	12	16.40	16.40	-9	4,880	-0.18%
2022/07/08	7	16.36	0	0.00	16.55	7	5,310	0.13%
2022/07/07	0.5	15.75	1	15.80	16.10	-0.5	6,019	-0.01%
2022/07/06	2.5	16.29	0	0.00	16.10	2.5	6,115	0.04%
2022/07/05	7	16.41	0	0.00	16.55	7	6,254	0.11%
2022/07/04	7	16.14	5	16.23	16.25	2	6,338	0.03%
2022/07/01	4	16.51	23	16.33	16.10	-19	6,652	-0.29%
2022/06/30	2.3	16.75	8	16.85	16.60	-5.7	6,649	-0.09%
2022/06/29	6	17.19	1	17.45	17.25	5	6,698	0.07%
2022/06/28	3	17.47	5	17.72	17.60	-2	6,727	-0.03%
2022/06/27	0	0.00	3	17.80	17.80	-3	6,783	-0.04%
2022/06/24	1	17.10	10	17.26	17.30	-9	6,824	-0.13%
2022/06/23	15	16.99	6	17.01	16.85	9	6,912	0.13%
2022/06/22	4	17.15	5	17.20	17.15	-1	6,949	-0.01%
2022/06/21	11	17.80	17.6	17.46	17.85	-6.6	7,041	-0.09%
2022/06/20	7	17.56	31	17.55	16.80	-24	7,116	-0.34%
2022/06/17	6	18.18	27	18.29	18.15	-21	7,303	-0.29%
2022/06/16	5	18.77	2	18.60	18.50	3	7,832	0.04%
2022/06/15	4	19.53	1	19.50	19.25	3	7,890	0.04%
2022/06/14	5.5	18.94	10	19.04	19.10	-4.5	8,097	-0.06%
2022/06/13	27	19.49	25	19.41	19.40	2	8,212	0.02%
2022/06/10	0	0.00	1	20.30	20.25	-1	8,440	-0.01%
2022/06/09	0	0.00	25	20.50	20.55	-25	8,767	-0.29%
2022/06/07	2	20.50	9	20.66	20.60	-7	9,276	-0.08%
2022/06/06	29	20.75	7	20.61	20.75	22	9,389	0.23%
2022/06/02	1	20.30	0	0.00	20.20	1	9,997	0.01%
2022/06/01	4	20.56	4	20.55	20.50	0	10,340	0.00%
2022/05/31	5	20.53	10	20.46	20.50	-5	10,492	-0.05%
2022/05/30	1	20.70	1	20.75	20.70	0	10,632	0.00%
2022/05/27	1	20.50	6	20.46	20.50	-5	10,830	-0.05%
2022/05/26	2	20.50	0	0.00	20.20	2	11,107	0.02%
2022/05/25	1	20.05	5	20.04	20.30	-4	11,266	-0.04%
2022/05/24	20	20.35	16	20.24	20.10	4	11,378	0.04%
2022/05/23	26	20.45	17	20.41	20.35	9	11,506	0.08%
2022/05/20	2	20.38	20	20.42	20.35	-18	11,790	-0.15%
2022/05/19	3	20.05	35	19.90	20.10	-32	12,388	-0.26%
2022/05/18	5	20.14	23	20.29	20.40	-18	12,400	-0.15%
2022/05/17	9	19.86	16.8	19.94	19.90	-7.8	12,412	-0.06%
2022/05/16	7	19.67	16.4	19.88	19.70	-9.4	12,439	-0.08%
2022/05/13	14	19.29	16	19.54	19.50	-2	12,431	-0.02%
2022/05/12	3	19.00	17	19.15	18.85	-14	12,406	-0.11%
2022/05/11	3.1	19.78	2	19.60	19.55	1.1	12,389	0.01%
2022/05/10	7	19.80	11	19.88	19.90	-4	12,463	-0.03%
2022/05/09	11.1	19.77	7	19.75	19.65	4.1	12,500	0.03%
2022/05/06	20.7	20.49	2	20.45	20.40	18.7	12,471	0.15%
2022/05/05	16	21.37	2	21.38	21.25	14	12,526	0.11%
2022/05/04	1	21.10	0	0.00	21.10	1	12,559	0.01%
2022/05/03	1	20.95	0	0.00	21.25	1	12,659	0.01%
2022/04/29	4	21.36	3.5	21.59	21.35	0.5	12,721	0.00%
2022/04/28	3	21.28	9	21.41	21.40	-6	12,776	-0.05%
2022/04/27	15.2	21.06	12	20.94	21.15	3.2	12,812	0.02%
2022/04/26	27.7	22.12	55	21.91	21.65	-27.3	12,748	-0.21%
2022/04/25	51.5	22.41	104	22.64	22.30	-52.5	12,679	-0.41%	大賣/
2022/04/22	9	23.45	1	23.90	23.40	8	12,595	0.06%
2022/04/21	20	23.66	4.1	23.75	23.45	15.9	12,640	0.13%
2022/04/20	52	23.84	2	24.15	23.70	50	12,743	0.39%
2022/04/19	33	24.21	16	24.39	24.15	17	12,708	0.13%
2022/04/18	54	24.39	6	24.83	24.15	48	12,698	0.38%
2022/04/15	18	25.74	26	25.80	25.50	-8	12,581	-0.06%
2022/04/14	55.1	25.95	200.2	25.52	25.70	-145.1	12,459	-1.16%	大賣/鉅額交易
2022/04/13	257.2	25.56	268	25.80	26.20	-10.8	12,085	-0.09%	大買/大賣/
2022/04/12	7	24.89	9	25.09	24.85	-2	11,383	-0.02%
2022/04/11	6	24.95	9.3	25.04	24.85	-3.3	11,297	-0.03%
2022/04/08	23	24.18	32	24.44	24.85	-9	11,168	-0.08%
2022/04/07	76	24.85	95	25.05	24.05	-19	11,091	-0.17%
2022/04/06	17	24.36	33	24.36	24.40	-16	10,787	-0.15%
2022/04/01	45	24.86	19.5	24.94	24.85	25.5	10,767	0.24%
2022/03/31	0	24.60	19	24.52	24.75	-19	10,709	-0.18%
2022/03/30	7	24.61	11.4	24.34	24.55	-4.4	10,805	-0.04%
2022/03/29	11	24.51	0	0.00	24.40	11	10,852	0.10%
2022/03/28	19	24.69	24	25.02	24.85	-5	11,003	-0.05%
2022/03/25	28	25.25	23.5	25.46	25.35	4.5	11,180	0.04%
2022/03/24	34	25.42	32	25.22	25.10	2	11,456	0.02%
2022/03/23	29	25.12	15	25.22	25.25	14	11,650	0.12%
2022/03/22	22	25.49	39	25.56	25.40	-17	11,568	-0.15%
2022/03/21	57.5	25.36	50	25.49	25.40	7.5	11,354	0.07%
2022/03/18	4	25.01	8	25.18	24.95	-4	10,931	-0.04%
2022/03/17	5	24.89	23	24.96	24.95	-18	11,058	-0.16%
2022/03/16	13	24.43	5	24.63	24.15	8	10,939	0.07%
2022/03/15	37	24.86	25.1	24.91	24.50	11.9	10,857	0.11%
2022/03/14	31	25.24	39	25.33	25.40	-8	10,860	-0.07%
2022/03/11	36	24.82	68.5	24.82	25.10	-32.5	10,681	-0.30%
2022/03/10	22	23.86	30	23.71	24.00	-8	10,407	-0.08%
2022/03/09	25	23.43	7.6	23.32	23.35	17.4	10,396	0.17%
2022/03/08	60.1	25.06	62.4	25.14	23.25	-2.3	10,412	-0.02%
2022/03/07	95	24.93	73.2	24.48	25.00	21.8	9,865	0.22%
2022/03/04	12	24.93	4.1	24.96	24.90	7.9	9,645	0.08%
2022/03/03	40	24.92	52.1	24.90	25.05	-12.1	9,591	-0.13%
2022/03/02	32	24.73	61.3	25.07	24.70	-29.3	9,623	-0.30%
2022/03/01	38.1	24.96	69.2	24.77	24.60	-31.1	9,828	-0.32%
2022/02/25	44	23.98	34	24.02	24.00	10	10,243	0.10%
2022/02/24	9.1	23.52	14.1	23.36	23.25	-5	10,445	-0.05%
2022/02/23	61	24.40	34	24.29	24.25	27	10,462	0.26%
2022/02/22	58.3	24.22	48	23.93	23.85	10.3	10,545	0.10%
2022/02/21	100.1	25.04	107.6	25.11	24.90	-7.4	10,367	-0.07%	大賣/
2022/02/18	15	23.71	4.2	23.70	23.80	10.8	9,909	0.11%
2022/02/17	1	23.75	6	23.75	23.60	-5	10,212	-0.05%
2022/02/16	7	23.54	55.3	23.66	23.55	-48.3	10,371	-0.47%
2022/02/15	0	0.00	11	23.40	23.25	-11	10,743	-0.10%
2022/02/14	2.3	23.43	5	23.35	23.35	-2.7	11,581	-0.02%
2022/02/11	1	23.80	4	23.76	23.80	-3	11,725	-0.03%
2022/02/10	7	23.64	15.1	23.82	23.80	-8.1	12,069	-0.07%
2022/02/09	23	23.65	11.1	23.52	23.50	11.9	12,812	0.09%
2022/02/08	79	23.17	36	22.93	23.20	43	12,835	0.33%
2022/02/07	8	22.72	48.3	22.71	22.90	-40.3	12,956	-0.31%
2022/01/26	13.2	21.41	13	21.49	21.50	0.2	13,038	0.00%
2022/01/25	25.1	21.52	47.5	21.33	21.10	-22.4	13,177	-0.17%
2022/01/24	44.2	21.65	18	21.81	21.55	26.2	13,247	0.20%
2022/01/21	42	22.77	34	22.97	22.40	8	13,322	0.06%
2022/01/20	14	22.89	31	22.80	22.95	-17	13,369	-0.13%
2022/01/19	11	22.42	0	0.00	22.40	11	13,390	0.08%
2022/01/18	21	22.93	21	23.08	22.65	0	13,536	0.00%
2022/01/17	14	22.53	5	22.53	22.80	9	13,735	0.07%
2022/01/14	44.3	23.05	34	22.88	22.75	10.3	14,336	0.07%
2022/01/13	8	23.31	27.1	23.22	23.35	-19.1	14,550	-0.13%
2022/01/12	18.3	22.60	7.1	22.90	22.55	11.1	14,550	0.08%
2022/01/11	20	22.98	26	22.96	22.85	-6	14,562	-0.04%
2022/01/10	10.4	23.22	39	23.24	23.10	-28.7	14,750	-0.19%
2022/01/07	37.2	23.53	24	23.71	23.50	13.2	14,865	0.09%
2022/01/06	9	24.08	0	0.00	24.00	9	14,961	0.06%
2022/01/05	10	24.56	11	24.80	24.35	-1	15,153	-0.01%
2022/01/04	13	24.55	2	24.68	24.55	11	15,404	0.07%
2022/01/03	4	24.96	5	25.00	24.80	-1	15,625	-0.01%
2021/12/30	2	25.43	14	25.37	25.30	-12	15,883	-0.08%
2021/12/29	1	25.30	8.1	25.17	25.30	-7.1	16,057	-0.04%
2021/12/28	4.1	25.17	2	25.08	25.05	2.1	16,410	0.01%
2021/12/27	53	25.15	23	25.39	25.15	30	16,882	0.18%
2021/12/24	77	25.81	35	25.43	25.40	42	17,204	0.24%
2021/12/23	27	25.71	11	25.68	25.75	16	17,581	0.09%
2021/12/22	22	25.77	118.5	25.58	25.70	-96.5	17,728	-0.54%	大賣/
2021/12/21	23	25.05	29	25.35	25.70	-6	17,674	-0.03%
2021/12/20	76.6	25.56	21.1	25.36	25.50	55.5	17,575	0.32%
2021/12/17	83	25.03	38	25.00	24.90	45	17,442	0.26%
2021/12/16	2	24.28	6	24.25	24.20	-4	17,335	-0.02%
2021/12/15	1	23.90	29	24.31	24.50	-28	17,638	-0.16%
2021/12/14	46	24.16	10	24.05	24.05	36	17,799	0.20%
2021/12/13	14	24.91	73	24.92	24.80	-59	17,831	-0.33%
2021/12/10	5	24.58	3	24.87	24.30	2	17,825	0.01%
2021/12/09	2	24.40	4	24.34	24.45	-2	18,198	-0.01%
2021/12/08	38	25.07	45	24.87	24.60	-7	18,631	-0.04%
2021/12/07	7	24.53	55	24.59	24.60	-48	18,780	-0.26%
2021/12/06	13	24.03	22	23.99	24.10	-9	18,890	-0.05%
2021/12/03	5.1	24.25	4	24.04	23.90	1.1	19,060	0.01%
2021/12/02	4	23.74	16	23.83	24.00	-12	19,280	-0.06%
2021/12/01	58	23.82	11	23.86	23.85	47	19,502	0.24%
2021/11/30	14	23.91	7	23.92	23.85	7	19,891	0.04%
2021/11/29	10.2	23.72	7.6	23.82	23.85	2.6	20,159	0.01%
2021/11/26	37	24.50	9	24.43	24.30	28	20,939	0.13%
2021/11/25	72.1	25.39	89.1	25.41	25.10	-17	21,645	-0.08%
2021/11/24	219.1	25.19	124.1	25.26	25.40	95	22,205	0.43%	大買/大賣/
2021/11/23	78	24.30	59.1	24.33	24.20	19	22,685	0.08%
2021/11/22	37	23.76	15.2	23.66	23.65	21.8	23,119	0.09%
2021/11/19	30.1	23.88	53.2	23.83	23.55	-23.1	23,230	-0.10%
2021/11/18	6	24.27	10.2	24.40	24.35	-4.2	23,455	-0.02%
2021/11/17	22.1	24.70	22.1	24.57	24.30	0	23,817	0.00%
2021/11/16	47	24.61	32.3	24.82	24.45	14.7	24,062	0.06%
2021/11/15	12.6	25.47	52.7	25.42	25.25	-40.1	24,229	-0.17%
2021/11/12	78	26.36	59	26.14	26.00	19	24,884	0.08%
2021/11/11	150	27.06	104.4	27.20	26.75	45.6	25,148	0.18%	大買/大賣/
2021/11/10	62	26.13	39	26.10	26.00	23	24,732	0.09%
2021/11/09	41.1	26.26	44.1	26.28	26.30	-3	24,882	-0.01%
2021/11/08	380.2	26.61	671.1	26.67	26.85	-290.9	24,932	-1.17%	大買/大賣/鉅額交易
2021/11/05	36.1	25.06	37	25.12	24.90	-0.9	24,907	0.00%
2021/11/04	38	25.16	9	25.08	24.90	29	25,405	0.11%
2021/11/03	10.1	25.17	48	25.29	25.35	-38	25,735	-0.15%
2021/11/02	26	24.86	27.3	25.02	24.55	-1.3	25,951	-0.01%
2021/11/01	18	24.98	14.9	24.68	24.70	3.2	26,293	0.01%
2021/10/29	15	24.63	14	24.94	24.80	1	26,576	0.00%
2021/10/28	7.6	24.88	16	24.81	24.85	-8.5	26,880	-0.03%
2021/10/27	18.3	24.80	19.4	24.87	24.80	-1.1	27,377	0.00%
2021/10/26	24	25.11	30.1	25.18	25.10	-6.1	28,389	-0.02%
2021/10/25	23.3	24.81	84.1	24.93	24.95	-60.8	28,888	-0.21%
2021/10/22	155	24.70	21.1	25.21	24.30	134	29,541	0.45%	大買/鉅額交易
2021/10/21	30.1	26.29	63.6	26.30	26.60	-33.6	29,637	-0.11%
2021/10/20	271.1	26.26	16.7	26.33	25.65	254.4	29,868	0.85%	大買/鉅額交易
2021/10/19	3	26.12	14	26.20	25.90	-11	30,540	-0.04%
2021/10/18	68	26.27	48	26.19	26.00	20	31,591	0.06%
2021/10/15	52	26.62	68.2	26.36	26.45	-16.2	33,490	-0.05%
2021/10/14	41	25.91	59.4	26.01	26.10	-18.4	35,622	-0.05%
2021/10/13	52.1	25.92	114.3	25.87	25.45	-62.2	36,315	-0.17%	大賣/
2021/10/12	52.3	25.97	42	26.07	25.75	10.3	36,411	0.03%
2021/10/08	66.3	27.10	40	27.07	26.75	26.3	36,401	0.07%
2021/10/07	39.3	26.93	47.2	27.38	27.50	-7.9	36,539	-0.02%
2021/10/06	52.1	27.49	48	27.79	27.15	4.1	36,742	0.01%
2021/10/05	54	26.53	75.2	27.08	27.80	-21.2	37,206	-0.06%
2021/10/04	39.8	26.99	27	26.40	26.30	12.8	37,152	0.03%
2021/10/01	57.4	29.69	18	29.74	28.70	39.4	37,148	0.11%
2021/09/30	85	29.82	119.5	30.00	30.50	-34.5	37,341	-0.09%	大賣/
2021/09/29	42	29.04	52.1	29.05	29.15	-10.1	37,673	-0.03%
2021/09/28	17.6	28.94	9.2	29.07	28.80	8.4	40,602	0.02%
2021/09/27	21.2	29.44	21	29.65	29.50	0.2	45,209	0.00%
2021/09/24	42.1	29.07	47	29.21	29.30	-4.9	50,723	-0.01%
2021/09/23	69	28.16	183	28.31	28.40	-114	51,548	-0.22%	大賣/鉅額交易
2021/09/22	104.2	28.00	54.2	28.03	27.80	50	53,359	0.09%	大買/
2021/09/17	67.1	29.99	5	30.29	29.85	62.1	55,127	0.11%
2021/09/16	35.3	30.45	40	30.54	30.45	-4.7	56,569	-0.01%
2021/09/15	52.1	30.22	45	30.50	30.90	7.1	58,020	0.01%
2021/09/14	68.6	30.86	13	30.76	30.60	55.6	60,030	0.09%
2021/09/13	87	31.65	167.6	31.69	31.95	-80.6	61,275	-0.13%	大賣/
2021/09/10	48.4	31.23	31	31.16	30.85	17.4	61,201	0.03%
2021/09/09	20	30.66	40.3	30.49	31.00	-20.3	61,181	-0.03%
2021/09/08	88.1	29.92	39	30.03	29.75	49.1	61,596	0.08%
2021/09/07	57.1	30.59	88	30.74	30.30	-30.9	62,033	-0.05%
2021/09/06	54	31.63	57.5	31.78	31.20	-3.5	62,210	-0.01%
2021/09/03	153.3	31.83	143.1	31.78	31.30	10.2	62,354	0.02%	大買/大賣/
2021/09/02	65.4	31.83	63	31.88	31.25	2.4	62,488	0.00%
2021/09/01	177.2	33.16	100	33.11	32.50	77.2	62,508	0.12%	大買/
2021/08/31	167.4	32.68	253	32.80	32.70	-85.6	62,339	-0.14%	大買/大賣/
2021/08/30	167.8	32.62	152.2	32.76	32.35	15.6	62,160	0.03%	大買/大賣/
2021/08/27	225.5	32.22	96	32.21	32.35	129.5	62,004	0.21%	大買/鉅額交易
2021/08/26	13	32.92	62.9	33.06	33.55	-49.9	61,746	-0.08%
2021/08/25	34.5	30.34	38	30.29	30.50	-3.5	62,734	-0.01%
2021/08/24	34.3	30.09	57.8	30.28	30.75	-23.5	63,697	-0.04%
2021/08/23	140.5	30.92	288.7	30.54	30.40	-148.3	66,660	-0.22%	大買/大賣/鉅額交易
2021/08/20	125.2	29.65	130.9	29.65	29.75	-5.7	67,728	-0.01%	大買/大賣/
2021/08/19	118.1	30.23	96	30.14	29.30	22.1	68,138	0.03%	大買/
2021/08/18	133.1	29.64	154.4	30.15	31.55	-21.3	68,357	-0.03%	大買/大賣/
2021/08/17	101.8	30.91	105.1	30.30	29.60	-3.2	68,171	0.00%	大買/大賣/
2021/08/16	78.2	32.97	122.6	32.93	32.20	-44.4	68,123	-0.07%	大賣/
2021/08/13	58.9	33.77	64.3	33.86	33.25	-5.4	68,637	-0.01%
2021/08/12	52.1	33.52	92.1	33.87	34.65	-39.9	69,245	-0.06%
2021/08/11	164.2	33.98	164.1	33.45	33.05	0	70,628	0.00%	大買/大賣/
2021/08/10	68	34.14	77	34.30	33.85	-9	70,863	-0.01%
2021/08/09	42.1	34.48	72.2	34.47	33.80	-30.1	71,352	-0.04%
2021/08/06	52.3	33.38	86.2	33.49	33.35	-33.9	72,107	-0.05%
2021/08/05	93.4	33.56	68.2	33.47	33.20	25.2	73,352	0.03%
2021/08/04	126.5	35.39	79.6	35.26	34.80	46.9	74,615	0.06%	大買/
2021/08/03	269.2	35.92	55.1	36.06	36.15	214.1	78,196	0.27%	大買/鉅額交易
2021/08/02	101.8	35.76	100	36.05	36.45	1.8	79,599	0.00%	大買/
2021/07/30	168.8	36.56	174.2	36.53	35.05	-5.4	80,212	-0.01%	大買/大賣/
2021/07/29	99.7	35.04	124.7	34.80	35.75	-24.9	81,024	-0.03%	大賣/
2021/07/28	184.4	33.82	179	33.83	33.40	5.4	83,271	0.01%	大買/大賣/
2021/07/27	171.2	34.23	135.2	34.11	33.20	36.1	84,456	0.04%	大買/大賣/
2021/07/26	114.4	35.57	109.3	35.81	35.40	5.1	85,770	0.01%	大買/大賣/
2021/07/23	107	35.41	111.1	35.19	35.35	-4.1	87,716	0.00%	大買/大賣/
2021/07/22	208.8	35.69	180.7	35.51	34.65	28.1	87,398	0.03%	大買/大賣/
2021/07/21	498.6	39.25	736.1	39.33	36.80	-237.6	86,817	-0.27%	大買/大賣/鉅額交易
2021/07/20	614.4	39.26	503.2	39.01	38.55	111.2	85,356	0.13%	大買/大賣/鉅額交易
2021/07/19	143.4	39.54	190.6	39.69	40.70	-47.2	83,561	-0.06%	大買/大賣/
2021/07/16	34.9	36.92	87.2	36.92	37.25	-52.3	84,223	-0.06%
2021/07/15	42.1	35.97	34.2	35.85	36.80	7.9	84,820	0.01%
2021/07/14	81.4	33.51	71	33.59	33.70	10.3	86,097	0.01%
2021/07/13	153.7	36.94	98.6	36.16	35.35	55.1	87,028	0.06%	大買/
2021/07/12	138.9	38.61	118	38.59	38.50	20.9	88,113	0.02%	大買/大賣/
2021/07/09	83.6	36.53	35.1	36.28	36.45	48.6	88,341	0.05%
2021/07/08	109.1	35.73	88	35.92	36.45	21	89,611	0.02%	大買/
2021/07/07	65.5	34.57	85.1	34.22	34.20	-19.6	90,100	-0.02%
2021/07/06	170.8	35.77	171.6	35.38	35.45	-0.8	90,592	0.00%	大買/大賣/
2021/07/05	640	39.07	558.9	39.07	38.05	81.1	90,514	0.09%	大買/大賣/
2021/07/02	1,214.6	37.48	1,054.3	37.21	37.55	160.3	88,370	0.18%	大買/大賣/鉅額交易
2021/07/01	959.9	35.32	769.1	35.35	36.55	190.8	84,005	0.23%	大買/大賣/鉅額交易
2021/06/30	127.1	33.08	54.6	33.22	33.25	72.5	78,935	0.09%	大買/
2021/06/29	425.4	30.00	208.4	30.13	30.25	217	78,221	0.28%	大買/大賣/鉅額交易
2021/06/28	55.4	26.44	161.9	27.04	27.50	-106.5	76,282	-0.14%	大賣/鉅額交易
2021/06/25	250.2	25.37	143.3	25.31	25.00	106.9	74,177	0.14%	大買/大賣/鉅額交易
2021/06/24	164	24.98	241	24.93	24.70	-77	72,552	-0.11%	大買/大賣/
2021/06/23	431.5	24.86	341.5	24.53	23.75	90	70,919	0.13%	大買/大賣/
2021/06/22	77.5	23.86	205.6	24.02	24.30	-128.1	68,843	-0.19%	大賣/鉅額交易
2021/06/21	53.1	22.33	31	22.33	22.10	22.1	67,145	0.03%
2021/06/18	39	23.32	51	23.44	23.10	-12	66,742	-0.02%
2021/06/17	84.1	23.73	89.5	23.35	23.20	-5.4	66,405	-0.01%
2021/06/16	138.5	23.86	189	23.69	23.10	-50.5	65,775	-0.08%	大買/大賣/
2021/06/15	108.7	23.49	101	23.40	23.80	7.7	65,127	0.01%	大買/大賣/
2021/06/11	167.1	23.03	389	23.03	22.90	-222	64,654	-0.34%	大買/大賣/鉅額交易
2021/06/10	367.1	22.89	108	22.82	23.25	259.1	64,216	0.40%	大買/大賣/鉅額交易
2021/06/09	98.1	23.31	56	23.16	22.90	42.1	63,706	0.07%
2021/06/08	198	23.79	194.4	23.68	23.80	3.6	63,618	0.01%	大買/大賣/
2021/06/07	77.2	23.15	67.1	22.67	23.00	10.1	62,950	0.02%
2021/06/04	77.1	24.30	91.1	24.37	23.50	-14.1	62,282	-0.02%
2021/06/03	198.1	24.59	233	24.65	24.45	-35	61,710	-0.06%	大買/大賣/
2021/06/02	277.7	24.45	268.5	24.69	24.50	9.1	60,894	0.01%	大買/大賣/
2021/06/01	195.3	23.73	447	23.69	23.85	-251.8	59,204	-0.43%	大買/大賣/鉅額交易
2021/05/31	548.1	24.11	418.3	24.45	23.45	129.8	58,251	0.22%	大買/大賣/鉅額交易
2021/05/28	208	22.06	279.4	22.51	22.70	-71.4	55,125	-0.13%	大買/大賣/
2021/05/27	390.7	21.34	117	21.27	20.65	273.7	53,665	0.51%	大買/大賣/鉅額交易
2021/05/26	68.5	20.75	123	20.85	20.85	-54.5	52,913	-0.10%	大賣/
2021/05/25	179.5	20.58	121	20.52	20.45	58.5	52,288	0.11%	大買/大賣/
2021/05/24	174	20.48	126.1	20.44	20.15	47.9	51,785	0.09%	大買/大賣/
2021/05/21	94.2	20.08	168	20.45	20.40	-73.8	51,592	-0.14%	大賣/
2021/05/20	228.5	20.46	143	20.55	20.15	85.5	50,742	0.17%	大買/大賣/
2021/05/19	271.2	21.14	222	21.28	21.30	49.2	49,862	0.10%	大買/大賣/
2021/05/18	91.3	19.50	79.2	19.67	20.00	12.1	48,134	0.03%
2021/05/17	94.1	18.74	102	18.95	18.20	-8	47,212	-0.02%	大賣/
2021/05/14	90.4	21.18	249	21.74	20.20	-158.6	46,130	-0.34%	大賣/鉅額交易
2021/05/13	104.8	22.81	152.3	22.48	22.40	-47.5	44,853	-0.11%	大買/大賣/
2021/05/12	332.2	25.96	160.1	25.56	24.85	172.1	43,204	0.40%	大買/大賣/鉅額交易
2021/05/11	447.5	27.04	497.6	27.44	27.60	-50.1	41,440	-0.12%	大買/大賣/
2021/05/10	245.8	24.44	307.6	24.28	25.30	-61.8	37,415	-0.17%	大買/大賣/
2021/05/07	168	22.65	165	22.38	23.00	3	35,579	0.01%	大買/大賣/
2021/05/06	440.7	23.09	469	23.01	22.95	-28.3	34,355	-0.08%	大買/大賣/
2021/05/05	518.8	22.34	428.9	22.33	21.95	90	32,449	0.28%	大買/大賣/
2021/05/04	376.1	22.81	226.4	22.46	21.50	149.7	29,559	0.51%	大買/大賣/鉅額交易
2021/05/03	397.1	23.64	210.7	23.82	23.85	186.3	27,541	0.68%	大買/大賣/鉅額交易
2021/04/29	130.3	21.09	349.6	21.37	21.70	-219.3	25,745	-0.85%	大買/大賣/鉅額交易
2021/04/28	39	19.85	108.2	19.85	19.75	-69.2	23,293	-0.30%	大賣/
2021/04/27	52	20.39	66.1	20.34	20.25	-14.1	22,893	-0.06%
2021/04/26	65.5	20.32	114.1	20.33	20.60	-48.7	22,344	-0.22%	大賣/
2021/04/23	65.3	19.65	92	19.59	19.55	-26.7	21,722	-0.12%
2021/04/22	219.2	20.83	118.6	21.16	20.05	100.7	21,303	0.47%	大買/大賣/
2021/04/21	120.3	19.97	227.1	19.99	19.90	-106.8	19,815	-0.54%	大買/大賣/鉅額交易
2021/04/20	315.1	19.53	273.4	19.45	19.85	41.7	18,936	0.22%	大買/大賣/
2021/04/19	138.5	19.55	83.5	19.91	20.20	55	17,592	0.31%	大買/
2021/04/16	302.3	18.00	149	18.21	18.40	153.3	16,366	0.94%	大買/大賣/鉅額交易
2021/04/15	112.9	17.16	54	17.16	17.20	58.9	15,111	0.39%	大買/
2021/04/14	126.1	16.99	130.4	17.10	16.95	-4.3	14,494	-0.03%	大買/大賣/
2021/04/13	123.5	16.58	42	16.35	16.35	81.5	13,236	0.62%	大買/
2021/04/12	46.2	15.96	245.7	16.27	16.65	-199.5	13,078	-1.53%	大賣/鉅額交易
2021/04/09	171	15.25	10	14.97	15.15	161	12,276	1.31%	大買/鉅額交易
2021/04/08	84.2	15.02	170	15.00	15.15	-85.8	11,717	-0.73%	大賣/
2021/04/07	13	14.24	7	14.14	14.30	6	11,170	0.05%
2021/04/06	40	14.27	41.1	14.24	14.40	-1.1	11,169	-0.01%
2021/04/01	19	13.59	27	13.56	13.65	-8	10,938	-0.07%
2021/03/31	0	0.00	13	13.33	13.35	-13	10,675	-0.12%
2021/03/30	0.1	13.15	12	13.17	13.25	-12	10,728	-0.11%
2021/03/29	0	0.00	1	13.25	13.15	-1	10,974	-0.01%
2021/03/26	1	13.20	0.1	13.15	13.15	0.9	11,896	0.01%
2021/03/25	11.1	13.30	6	13.30	13.10	5	13,016	0.04%
2021/03/24	2	13.20	7	13.25	13.20	-5	13,110	-0.04%
2021/03/23	11	13.30	1	13.50	13.30	10	13,418	0.07%
2021/03/22	51	13.70	57	13.56	13.55	-6	13,857	-0.04%
2021/03/18	2.4	13.29	108	13.31	13.25	-105.6	15,350	-0.69%	大賣/鉅額交易
2021/03/17	22.5	13.24	6	13.30	13.25	16.5	15,783	0.10%
2021/03/16	34.8	13.48	20	13.33	13.40	14.8	16,480	0.09%
2021/03/15	40	13.68	68	13.68	13.60	-28	16,525	-0.17%
2021/03/12	66	13.67	46	13.67	13.60	20	16,507	0.12%
2021/03/11	30	13.45	11	13.54	13.45	19	16,296	0.12%
2021/03/10	1	13.30	2	13.35	13.40	-1	16,374	-0.01%
2021/03/09	16.6	13.46	51	13.62	13.40	-34.4	16,511	-0.21%
2021/03/08	13	13.37	39	13.28	13.25	-26	16,446	-0.16%
2021/03/05	5	13.02	12.2	13.37	13.00	-7.2	16,642	-0.04%
2021/03/04	25	13.62	5	13.49	13.40	20	17,215	0.12%
2021/03/03	4	13.40	50	13.32	13.45	-46	17,626	-0.26%
2021/03/02	0	0.00	3	13.17	13.00	-3	17,454	-0.02%
2021/02/26	36	12.94	14	13.17	13.15	22	17,763	0.12%
2021/02/25	46	13.08	13	13.26	13.20	33	18,144	0.18%
2021/02/24	47	13.12	7.5	12.89	12.90	39.5	19,110	0.21%
2021/02/23	71.9	13.43	19	13.40	13.30	52.9	19,086	0.28%
2021/02/22	3	12.90	4	12.79	12.95	-1	18,969	-0.01%
2021/02/19	1	12.65	5	12.45	12.60	-4	18,884	-0.02%
2021/02/18	13	12.43	6	12.49	12.60	7	18,979	0.04%
2021/02/17	9	12.00	1	12.10	12.05	8	18,893	0.04%
2021/02/05	3	11.57	3	11.62	11.55	0	18,769	0.00%
2021/02/04	1	11.60	0	0.00	11.70	1	18,775	0.01%
2021/02/03	23	11.70	3	11.73	11.65	20	18,835	0.11%
2021/02/02	7	11.71	76	11.78	11.85	-69	18,830	-0.37%
2021/02/01	0	0.00	60	11.49	11.60	-60	18,803	-0.32%
2021/01/29	13	11.67	11.2	11.48	11.35	1.8	18,763	0.01%
2021/01/28	1	11.55	0	0.00	11.70	1	18,735	0.01%
2021/01/27	4	11.80	0	0.00	11.80	4	18,763	0.02%
2021/01/25	10	12.10	7	11.99	12.05	3	18,732	0.02%
2021/01/22	15	11.89	29	11.94	12.00	-14	18,675	-0.07%
2021/01/21	1	11.40	2	11.73	11.45	-1	18,457	-0.01%
2021/01/20	17	11.69	14	11.54	11.50	3	18,482	0.02%
2021/01/19	2	12.10	0	0.00	12.15	2	18,722	0.01%
2021/01/18	2	11.80	10	12.15	12.05	-8	18,683	-0.04%
2021/01/15	17	12.26	14	12.30	12.20	3	18,587	0.02%
2021/01/14	7	12.84	45	12.84	12.80	-38	18,437	-0.21%
2021/01/13	13	12.63	7	12.77	12.75	6	18,351	0.03%
2021/01/12	11	12.50	10	12.53	12.50	1	18,285	0.01%
2021/01/11	8	13.19	3.2	13.25	13.25	4.8	18,088	0.03%
2021/01/08	27.2	13.66	15	13.46	13.55	12.2	18,065	0.07%
2021/01/07	4	13.39	15	13.46	13.70	-11	18,111	-0.06%
2021/01/06	68	13.92	59	13.28	13.25	9	18,200	0.05%
2021/01/05	126	14.15	90.5	14.04	14.00	35.5	17,855	0.20%	大買/
2021/01/04	40	13.74	40	13.78	13.85	0	17,010	0.00%
2020/12/31	51	13.60	18	13.52	13.60	33	16,754	0.20%
2020/12/30	34.3	13.71	121.2	13.84	13.50	-86.9	16,539	-0.53%	大賣/
2020/12/29	57	13.30	80	13.33	13.25	-23	16,052	-0.14%
2020/12/28	151	13.13	45.2	13.00	12.95	105.8	15,631	0.68%	大買/鉅額交易
2020/12/25	6	13.39	29.2	13.42	13.35	-23.2	15,261	-0.15%
2020/12/24	44	13.50	15	13.39	13.35	29	15,133	0.19%
2020/12/23	19	13.12	65	13.37	13.35	-46	14,991	-0.31%
2020/12/22	246	14.21	183.6	14.01	13.30	62.4	14,735	0.42%	大買/大賣/
2020/12/21	216.4	13.93	144.1	13.91	14.15	72.3	13,800	0.52%	大買/大賣/
2020/12/18	51	13.17	5	13.20	13.30	46	12,715	0.36%
2020/12/17	75	13.28	45	13.13	13.10	30	12,521	0.24%
2020/12/16	74	13.28	24	13.33	13.30	50	12,200	0.41%
2020/12/15	45.1	13.36	257	13.44	13.45	-211.9	11,757	-1.80%	大賣/鉅額交易
2020/12/14	14.6	12.66	41.3	12.56	12.65	-26.7	10,423	-0.26%
2020/12/11	125.2	12.59	26	12.51	12.50	99.2	10,259	0.97%	大買/
2020/12/10	100	12.67	75	12.55	12.35	25	9,824	0.25%
2020/12/09	7	11.91	21.8	11.93	11.90	-14.8	9,125	-0.16%
2020/12/08	0	0.00	10.1	11.92	11.85	-10.1	9,192	-0.11%
2020/12/07	19.9	11.97	3	11.72	11.85	16.9	9,261	0.18%
2020/12/04	2	11.90	9	11.83	11.95	-7	9,485	-0.07%
2020/12/03	12	11.98	6	11.88	11.75	6	9,472	0.06%
2020/12/02	40	11.76	45	11.76	11.75	-5	9,566	-0.05%
2020/12/01	59.1	11.95	34	11.94	12.00	25.1	9,580	0.26%
2020/11/30	168.6	12.26	214	12.31	12.25	-45.4	9,583	-0.47%	大買/大賣/
2020/11/27	46	11.70	38.2	11.58	11.80	7.8	9,111	0.09%
2020/11/26	10	11.21	12	11.21	11.25	-2	8,551	-0.02%
2020/11/25	72.6	11.49	92	11.20	11.30	-19.4	8,472	-0.23%
2020/11/24	92	11.09	64	11.09	11.10	28	8,124	0.34%
2020/11/23	278	11.51	325.1	11.49	11.60	-47.1	7,688	-0.61%	大買/大賣/
2020/11/20	19	10.62	1	10.65	10.65	18	6,650	0.27%
2020/11/19	22	10.60	34	10.94	10.60	-12	6,558	-0.18%
2020/11/18	1	10.50	0	0.00	10.55	1	6,401	0.02%
2020/11/17	15	10.54	12	10.84	10.50	3	6,708	0.04%
2020/11/16	4	10.60	0	0.00	10.50	4	6,754	0.06%
2020/11/13	2	10.40	0	0.00	10.50	2	6,710	0.03%
2020/11/11	1	10.60	2	10.85	10.75	-1	6,642	-0.02%
2020/11/10	50	10.55	0	0.00	10.40	50	6,546	0.76%
2020/11/09	0	0.00	20	10.35	10.35	-20	6,499	-0.31%
2020/11/06	20	10.15	0	0.00	10.20	20	6,476	0.31%
2020/11/05	0	0.00	1	10.25	10.30	-1	6,468	-0.02%
2020/11/04	1	10.40	39	10.30	10.20	-38	6,430	-0.59%
2020/11/03	0	0.00	1	10.20	10.15	-1	6,360	-0.02%
2020/11/02	20	10.05	3	10.05	9.98	17	6,350	0.27%
2020/10/30	0	0.00	12.2	10.16	10.15	-12.2	6,328	-0.19%
2020/10/29	2	10.10	2	10.35	10.40	0	6,284	0.00%
2020/10/28	48	10.82	26	10.73	10.55	22	6,238	0.35%
2020/10/27	143	10.78	98	10.86	10.85	45	6,132	0.73%	大買/
2020/10/26	0	0.00	33.1	10.41	10.45	-33.1	5,730	-0.58%
2020/10/23	0	0.00	52	10.37	10.40	-52	5,701	-0.91%
2020/10/22	40	10.20	0	0.00	10.20	40	5,704	0.70%
2020/10/21	2	10.30	2	10.45	10.50	0	5,685	0.00%
2020/10/20	12	10.34	0	0.00	10.30	12	5,677	0.21%
2020/10/19	0	0.00	10	10.40	10.60	-10	5,645	-0.18%
2020/10/16	19	10.83	32.5	10.80	10.55	-13.5	5,602	-0.24%
2020/10/15	112.2	11.03	14	11.00	11.00	98.2	5,503	1.78%	大買/
2020/10/14	217	10.60	232.6	10.73	10.75	-15.6	5,112	-0.31%	大買/大賣/
2020/10/13	4	9.82	0	0.00	9.81	4	4,734	0.08%
2020/10/12	0	0.00	1	9.98	10.00	-1	4,739	-0.02%
2020/10/08	5	9.99	5	10.05	10.05	0	4,749	0.00%
2020/10/07	0.5	9.98	1	9.96	9.99	-0.5	4,731	-0.01%
2020/10/06	0	0.00	1	9.91	9.98	-1	4,709	-0.02%
2020/10/05	20.1	9.75	0	0.00	9.72	20.1	4,682	0.43%
2020/09/30	29	9.77	15	9.83	9.81	14	4,689	0.30%
2020/09/29	1	9.60	0	0.00	9.51	1	4,630	0.02%
2020/09/28	0.1	9.60	2	9.50	9.60	-1.9	4,628	-0.04%
2020/09/25	0	0.00	3	9.36	9.28	-3	4,623	-0.06%
2020/09/24	13	9.52	1	9.59	9.50	12	4,582	0.26%
2020/09/23	15	10.03	0	0.00	10.10	15	4,509	0.33%
2020/09/22	2.2	10.00	0	0.00	9.99	2.2	4,446	0.05%
2020/09/18	10	10.50	10	10.50	10.45	0	4,329	0.00%
2020/09/17	2	10.50	1	10.50	10.50	1	4,279	0.02%
2020/09/16	3	10.40	2	10.50	10.40	1	4,208	0.02%
2020/09/15	2	10.55	53.4	10.45	10.55	-51.4	4,149	-1.24%
2020/09/11	4	10.65	2	10.90	10.55	2	4,046	0.05%
2020/09/10	32	10.75	9	10.70	10.80	23	3,856	0.60%
2020/09/09	175	10.75	53	10.87	11.00	122	3,700	3.30%	大買/鉅額交易
2020/09/08	4	10.41	2	10.55	10.30	2	3,375	0.06%
2020/09/07	15	11.02	15	10.87	10.80	0	3,241	0.00%
2020/09/04	31	10.57	31	10.52	10.60	0	2,971	0.00%
2020/09/03	13	10.44	109	10.51	10.75	-96	2,767	-3.47%	大賣/
2020/09/02	1	10.00	8	10.01	10.10	-7	2,465	-0.28%
2020/09/01	10	9.84	10	9.78	9.81	0	2,395	0.00%
2020/08/27	5	9.48	0	0.00	9.44	5	2,185	0.23%
2020/08/26	22	9.46	30	9.43	9.39	-8	2,152	-0.37%
2020/08/25	10	9.30	23	9.35	9.44	-13	2,101	-0.62%
2020/08/24	30	9.67	12	9.43	9.41	18	2,060	0.87%
2020/08/21	111	9.52	43	9.58	9.97	68	1,988	3.42%	大買/
2020/08/20	15	9.21	7	9.29	9.10	8	1,643	0.49%
2020/08/19	10	8.80	10	8.74	8.71	0	1,415	0.00%
2020/08/12	10	8.60	12	8.67	8.70	-2	1,404	-0.14%
2020/08/11	0	0.00	5	8.61	8.59	-5	1,384	-0.36%
2020/08/10	0	0.00	4	8.51	8.58	-4	1,390	-0.29%
2020/08/05	2	8.58	0	0.00	8.57	2	1,411	0.14%
2020/07/30	3	8.30	0	0.00	8.28	3	1,402	0.21%
2020/07/29	6	8.31	0	0.00	8.30	6	1,401	0.43%
2020/07/28	0	0.00	4	8.23	8.28	-4	1,423	-0.28%
2020/07/27	2	8.62	0	0.00	8.48	2	1,413	0.14%
2020/07/24	2	8.72	0	0.00	8.69	2	1,402	0.14%
2020/07/22	10	8.81	0	0.00	8.76	10	1,404	0.71%
2020/07/21	0	0.00	10	8.74	8.75	-10	1,400	-0.71%
2020/07/17	0.8	8.69	0	0.00	8.69	0.8	1,382	0.06%
2020/07/16	5	8.95	1	8.79	8.85	4	1,392	0.28%
2020/07/15	0	0.00	1	8.71	8.73	-1	1,376	-0.07%
2020/07/13	0	0.00	5	8.54	8.56	-5	1,392	-0.36%
2020/07/10	3	8.55	1	8.57	8.51	2	1,423	0.14%
2020/07/08	0	0.00	1.2	8.62	8.66	-1.2	1,461	-0.08%
2020/07/07	3	8.60	10	8.60	8.59	-7	1,563	-0.45%
2020/07/02	3	8.62	0.1	8.61	8.61	2.9	1,604	0.18%
2020/06/30	3	8.59	0	0.00	8.61	3	1,612	0.19%
2020/06/29	0	0.00	0.3	8.68	8.58	-0.3	1,621	-0.02%
2020/06/23	2	8.70	10	8.70	8.72	-8	1,617	-0.49%
2020/06/18	1	8.68	0	0.00	8.72	1	1,620	0.06%
2020/06/17	0	0.00	10.8	8.67	8.76	-10.8	1,621	-0.67%
2020/06/11	0	0.00	1	8.72	8.69	-1	1,765	-0.06%
2020/06/10	7	8.99	2	9.00	9.00	5	1,782	0.28%
2020/06/09	6	9.01	0	0.00	8.96	6	1,825	0.33%
2020/06/08	11	8.99	19.9	8.94	8.98	-8.9	1,825	-0.49%
2020/05/29	3	8.32	4	8.47	8.32	-1	1,725	-0.06%
2020/05/28	24	8.63	23	8.65	8.62	1	1,704	0.06%
2020/05/12	0	0.00	4	8.58	8.59	-4	1,567	-0.26%
2020/05/11	1	8.66	0	0.00	8.67	1	1,555	0.06%
2020/04/29	1	8.88	11	8.89	8.91	-10	1,501	-0.67%
2020/04/28	0	0.00	1	8.80	8.80	-1	1,495	-0.07%
2020/04/27	5	8.74	3	8.80	8.77	2	1,527	0.13%
2020/04/23	3	8.70	0	0.00	8.70	3	1,508	0.20%
2020/04/21	1	8.60	0	0.00	8.62	1	1,496	0.07%
2020/04/20	1	8.92	1	8.79	8.82	0	1,470	0.00%
2020/04/17	1	8.73	1	8.73	8.69	0	1,452	0.00%
2020/04/16	4	8.64	2	8.62	8.63	2	1,422	0.14%
2020/04/15	1	8.54	0	0.00	8.62	1	1,399	0.07%
2020/04/10	15	8.95	30	8.81	8.92	-15	1,313	-1.14%
2020/04/09	40	8.61	0	0.00	8.61	40	1,214	3.29%
2020/04/08	0	0.00	2.2	7.80	7.83	-2.2	1,186	-0.19%
2020/04/07	0	0.00	35.6	7.77	7.78	-35.6	1,172	-3.04%
2020/04/01	0.1	7.82	0	0.00	7.82	0.1	1,161	0.01%
2020/03/17	0	0.00	0.6	7.99	8.04	-0.6	1,024	-0.06%
2020/02/24	4	9.18	0	0.00	9.19	4	792	0.50%
2020/01/31	5	9.01	0	0.00	9.10	5	851	0.59%
2020/01/30	14	9.03	0	0.00	9.02	14	852	1.64%
2020/01/20	6	9.21	0	0.00	9.23	6	814	0.74%
2020/01/13	0	0.00	10	9.21	9.19	-10	815	-1.23%
2020/01/08	2	9.21	0	0.00	9.18	2	863	0.23%
2020/01/07	0	0.00	0.2	9.28	9.28	-0.2	869	-0.02%
2020/01/03	3	9.31	0	0.00	9.34	3	872	0.34%
2019/12/20	3	9.19	0	0.00	9.01	3	847	0.35%
2019/12/19	0	0.00	11	9.25	9.28	-11	812	-1.35%
2019/12/06	0.4	9.23	0	0.00	9.25	0.4	810	0.05%
2019/11/22	8	9.20	0	0.00	9.24	8	801	1.00%
2019/11/21	0	0.00	1	9.24	9.20	-1	807	-0.12%
2019/11/19	5	9.07	0	0.00	9.14	5	797	0.63%
2019/11/13	0	0.00	20	9.08	9.05	-20	800	-2.50%
2019/11/08	0	0.00	1	9.19	9.22	-1	798	-0.13%
2019/11/06	1	9.17	0	0.00	9.18	1	798	0.13%
2019/11/05	21	9.35	3	9.53	9.26	18	807	2.23%
2019/11/04	2	9.09	0	0.00	9.09	2	770	0.26%
2019/10/31	0	0.00	0.1	9.10	9.11	-0.1	780	-0.02%
2019/10/02	0	0.00	20	9.13	9.17	-20	728	-2.74%
2019/09/17	0	0.00	11	9.24	9.16	-11	688	-1.60%
2019/09/16	0	0.00	2	9.26	9.26	-2	696	-0.29%
2019/09/12	1	9.21	0	0.00	9.22	1	688	0.15%
2019/09/10	20	9.25	10.6	9.23	9.21	9.4	700	1.33%
2019/09/05	0	0.00	1	9.18	9.18	-1	708	-0.14%
2019/08/28	0	0.00	30	9.00	9.01	-30	702	-4.27%
2019/08/14	1	9.09	0	0.00	9.08	1	739	0.14%
2019/08/07	0	0.00	2	8.90	9.00	-2	769	-0.26%
2019/07/30	0	0.00	7	9.15	9.11	-7	855	-0.82%
2019/07/25	0	0.00	1	9.15	9.11	-1	858	-0.12%
2019/07/16	30	9.16	0.1	9.13	9.16	29.9	863	3.46%
2019/07/10	2	9.14	0	0.00	9.22	2	889	0.22%
2019/06/18	1	9.13	0	0.00	9.20	1	1,013	0.10%
2019/05/28	1	9.02	0	0.00	9.02	1	1,090	0.09%
2019/05/17	0	0.00	20	9.19	9.21	-20	1,122	-1.78%
2019/05/09	0	0.00	51	9.60	9.52	-51	1,072	-4.76%
2019/05/06	0.1	9.38	0	0.00	9.38	0.1	1,050	0.01%
2019/04/25	9	9.42	0	0.00	9.35	9	1,050	0.86%
2019/04/24	1	9.43	1	9.44	9.42	0	1,057	0.00%
2019/04/15	0	0.00	20.6	9.51	9.55	-20.6	1,077	-1.91%
2019/04/08	9	9.81	0	0.00	9.81	9	1,078	0.83%
2019/03/28	5	9.97	0	0.00	9.98	5	1,208	0.41%
2019/03/22	8	10.00	0	0.00	10.10	8	1,279	0.63%
2019/03/12	0	0.00	3.6	10.20	10.30	-3.6	1,870	-0.19%
2019/03/08	0	0.00	2	10.10	10.10	-2	1,910	-0.10%
2019/03/04	0	0.00	30	10.05	10.05	-30	2,221	-1.35%
2019/02/27	50	10.05	0	0.00	10.10	50	2,403	2.08%
2019/02/26	0	0.00	2	10.10	10.10	-2	2,407	-0.08%
2019/02/25	30	10.25	0	0.00	10.20	30	2,408	1.25%
2019/02/20	0	0.00	2	10.00	10.00	-2	2,321	-0.09%
2019/02/15	0	0.00	0.1	10.40	9.95	-0.1	2,357	0.00%
2019/02/14	0	0.00	0.1	9.96	9.95	-0.1	2,363	0.00%
2019/01/24	0	0.00	1	9.90	9.97	-1	2,281	-0.04%
2019/01/14	2	9.96	0	0.00	9.95	2	2,346	0.09%
2019/01/07	0	0.00	2	10.00	10.00	-2	2,386	-0.08%
2019/01/04	10	9.96	0	0.00	9.95	10	2,416	0.41%
2019/01/02	0	0.00	5	10.15	10.10	-5	2,492	-0.20%
2018/12/28	0	0.00	1	10.20	10.30	-1	2,501	-0.04%
2018/12/25	1	9.96	0	0.00	9.96	1	2,484	0.04%
2018/12/21	8	10.14	0	0.00	10.05	8	2,496	0.32%
2018/12/18	2	10.30	0	0.00	10.10	2	2,454	0.08%
2018/12/17	0	0.00	10	10.40	10.40	-10	2,423	-0.41%
2018/12/14	14	10.51	0	0.00	10.45	14	2,417	0.58%
2018/12/11	5	10.70	5	10.50	10.45	0	2,366	0.00%
2018/12/10	12	10.70	0	0.00	10.65	12	2,347	0.51%
2018/12/07	5	10.80	5	10.85	10.70	0	2,308	0.00%
2018/12/06	5	11.05	5	10.65	10.65	0	2,253	0.00%
2018/12/05	7	10.67	81	11.30	10.85	-74	2,158	-3.43%
2018/12/04	0	0.00	1	10.30	10.40	-1	1,841	-0.05%
2018/12/03	0	0.00	2.7	10.17	10.15	-2.7	1,818	-0.15%
2018/11/29	5	10.60	6	10.48	10.45	-1	1,716	-0.06%
2018/11/28	11	10.56	1	10.75	10.55	10	1,667	0.60%
2018/11/26	2	10.25	4	10.33	10.45	-2	1,461	-0.14%
2018/11/21	0.2	10.00	0	0.00	10.00	0.2	1,269	0.01%
2018/11/15	0	0.00	2	9.90	9.90	-2	1,305	-0.15%
2018/11/02	2	9.52	0	0.00	9.51	2	1,312	0.15%
2018/10/12	1	9.04	0	0.00	9.40	1	1,252	0.08%
2018/10/08	10	10.05	0	0.00	10.10	10	1,207	0.83%
2018/09/28	0	0.00	3	10.50	10.50	-3	1,135	-0.26%
2018/09/26	0	0.00	7	10.50	10.45	-7	1,080	-0.65%
2018/09/25	0	0.00	4	10.53	10.45	-4	1,080	-0.37%
2018/09/20	2	10.30	0	0.00	10.25	2	1,036	0.19%
2018/09/18	1	10.30	0	0.00	10.30	1	1,048	0.10%
2018/09/14	4	10.26	0	0.00	10.25	4	1,057	0.38%
2018/09/10	10	10.00	0	0.00	10.05	10	1,070	0.93%
2018/09/07	1	10.05	0	0.00	10.10	1	1,095	0.09%
2018/09/04	3	10.10	0	0.00	10.15	3	1,098	0.27%
2018/08/27	0	0.00	2	10.15	10.15	-2	1,139	-0.18%
2018/08/23	2	10.15	0	0.00	10.15	2	1,168	0.17%
2018/08/22	0	0.00	13	10.45	10.50	-13	1,171	-1.11%
2018/08/08	0	0.00	1	10.75	10.70	-1	1,248	-0.08%
2018/08/07	2	10.50	0	0.00	10.50	2	1,232	0.16%
2018/08/02	0	0.00	2	10.55	10.45	-2	1,234	-0.16%
2018/07/26	2	10.75	1	10.60	10.75	1	1,285	0.08%
2018/07/25	5	10.55	28	10.55	10.60	-23	1,278	-1.80%
2018/07/19	5	10.60	0	0.00	10.55	5	1,314	0.38%
2018/07/18	5	10.65	0	0.00	10.70	5	1,321	0.38%
2018/07/17	1	10.70	0	0.00	10.75	1	1,367	0.07%
2018/07/13	1	10.45	4	10.45	10.50	-3	1,321	-0.23%
2018/07/11	0	0.00	1	10.45	10.45	-1	1,351	-0.07%
2018/07/10	4	10.35	0	0.00	10.35	4	1,356	0.29%
2018/07/09	0	0.00	4.2	10.21	10.30	-4.2	1,363	-0.31%
2018/07/05	0	0.00	1	10.20	10.25	-1	1,412	-0.07%
2018/07/04	5	10.15	0	0.00	10.20	5	1,431	0.35%
2018/06/25	0	0.00	2	10.40	10.45	-2	1,496	-0.13%
2018/06/20	10	10.50	0	0.00	10.55	10	1,536	0.65%
2018/06/19	32	10.73	20	10.62	10.55	12	1,538	0.78%
2018/05/24	0	0.00	5	10.10	10.15	-5	1,788	-0.28%
2018/05/21	5	10.25	0	0.00	10.25	5	1,797	0.28%
2018/05/16	0	0.00	2.6	10.16	10.20	-2.6	1,818	-0.14%
2018/04/27	0	0.00	1	10.30	10.25	-1	2,042	-0.05%
2018/04/25	5	10.25	0	0.00	10.25	5	2,091	0.24%
2018/04/23	2	10.50	0	0.00	10.40	2	2,128	0.09%
2018/04/19	4	10.45	0	0.00	10.45	4	2,193	0.18%
2018/04/18	5	10.40	0	0.00	10.40	5	2,268	0.22%
2018/04/17	1	10.40	0	0.00	10.35	1	2,316	0.04%
2018/04/16	5	10.70	0	0.00	10.60	5	2,414	0.21%
2018/04/12	0	0.00	3	10.75	10.80	-3	2,600	-0.12%
2018/04/11	6	10.72	0	0.00	10.85	6	2,773	0.22%
2018/04/03	0	0.00	1	10.75	10.75	-1	3,535	-0.03%
2018/04/02	0	0.00	0.4	10.80	10.80	-0.4	3,654	-0.01%
2018/03/30	0	0.00	6	10.90	10.95	-6	3,941	-0.15%
2018/03/27	0	0.00	0.4	10.80	10.80	-0.4	3,931	-0.01%
2018/03/26	2	10.70	0	0.00	10.75	2	3,935	0.05%
2018/03/21	10	11.00	0	0.00	10.95	10	3,924	0.25%
2018/03/20	0	0.00	5	10.85	11.00	-5	3,869	-0.13%
2018/03/16	0	0.00	3	11.05	11.00	-3	3,903	-0.08%
2018/03/13	0	0.00	2	11.05	11.05	-2	3,883	-0.05%
2018/03/12	1	11.05	0	0.00	11.10	1	3,881	0.03%
2018/03/09	0	0.00	3	11.10	11.00	-3	3,879	-0.08%
2018/03/08	0	0.00	2	10.95	10.95	-2	3,870	-0.05%
2018/03/07	0	0.00	5	10.90	10.85	-5	3,860	-0.13%
2018/03/06	0	0.00	5	11.00	11.00	-5	3,863	-0.13%
2018/03/05	1	10.95	2	11.10	10.95	-1	3,876	-0.03%
2018/02/26	0	0.00	3	11.55	11.55	-3	3,752	-0.08%
2018/02/23	2	11.35	2	11.50	11.50	0	3,780	0.00%
2018/02/21	0	0.00	0.2	11.35	11.35	-0.2	3,814	-0.01%
2018/02/12	3	10.90	0	0.00	11.00	3	3,810	0.08%
2018/02/06	6	10.81	66	11.04	10.90	-60	3,862	-1.55%
2018/02/01	3	11.55	0	0.00	11.55	3	3,770	0.08%
2018/01/31	3	11.58	10	11.60	11.55	-7	3,781	-0.19%
2018/01/30	0	0.00	7	11.60	11.60	-7	3,764	-0.19%
2018/01/26	0	0.00	17	11.65	11.60	-17	3,759	-0.45%
2018/01/23	11	11.70	0	0.00	11.70	11	3,762	0.29%
2018/01/22	0	0.00	2.6	11.71	11.75	-2.6	3,762	-0.07%
2018/01/19	0	0.00	10	11.70	11.80	-10	3,740	-0.27%
2018/01/18	17	11.76	0	0.00	11.70	17	3,769	0.45%
2018/01/16	1	11.75	10	11.80	11.85	-9	3,785	-0.24%
2018/01/15	6	11.93	129.1	11.99	11.80	-123.1	3,788	-3.25%	大賣/鉅額交易
2018/01/12	1	12.10	0	0.00	12.15	1	3,754	0.03%
2018/01/10	11	12.26	1	12.25	12.15	10	3,660	0.27%
2018/01/09	2	12.00	0	0.00	12.05	2	3,544	0.06%
2018/01/08	10	12.20	1	12.30	12.20	9	3,516	0.26%
2018/01/05	10	12.28	0	0.00	12.20	10	3,510	0.28%
2018/01/04	197	12.68	17	12.65	12.40	180	3,363	5.35%	大買/鉅額交易
2018/01/03	10	12.40	18	12.30	12.55	-8	2,923	-0.27%
2018/01/02	2	12.30	12	12.36	12.25	-10	2,733	-0.37%