燁輝 (2023)-元大-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
15.55
漲跌
▲0.15
漲幅
+0.97%
成交量
1,213張
產業
上市鋼鐵類股▲0.60%
791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－元大-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

元大-館前券商分點個股進出
元大-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
2024/04/30	0	0.00	0.4	15.40	15.40	-0.4	2,080	-0.02%
2024/04/29	1	15.45	7	15.50	15.60	-6	2,080	-0.29%
2024/04/26	7	15.12	3	15.20	15.20	4	2,044	0.20%
2024/04/25	12	15.14	0	0.00	15.20	12	2,037	0.59%
2024/04/24	13	15.13	0	0.00	15.20	13	2,030	0.64%
2024/04/22	0	0.00	11	15.35	15.25	-11	2,064	-0.53%
2024/04/19	33	15.23	9	15.43	15.25	24	2,055	1.17%
2024/04/18	1	15.65	72	15.65	15.60	-71	2,026	-3.50%
2024/04/17	12	15.13	3	15.25	15.15	9	2,009	0.45%
2024/04/16	12	15.19	0	0.00	15.15	12	2,030	0.59%
2024/04/15	0	0.00	3	15.55	15.40	-3	2,058	-0.15%
2024/04/12	6	15.58	0	0.00	15.50	6	2,064	0.29%
2024/04/11	9	15.85	0	0.00	15.75	9	2,071	0.43%
2024/04/10	1	16.00	3	16.05	16.00	-2	2,069	-0.10%
2024/04/09	20	16.61	18	16.43	16.65	2	2,022	0.10%
2024/04/08	0	0.00	7	15.58	15.65	-7	1,834	-0.38%
2024/04/03	4.8	15.56	34	15.68	15.30	-29.2	1,824	-1.60%
2024/04/02	15	15.18	0	0.00	15.15	15	1,805	0.83%
2024/03/29	12	15.21	1	15.20	15.15	11	1,897	0.58%
2024/03/28	3	15.35	0	0.00	15.25	3	2,123	0.14%
2024/03/27	4	15.31	0	0.00	15.30	4	2,168	0.18%
2024/03/26	9	15.35	0	0.00	15.30	9	2,294	0.39%
2024/03/25	0	0.00	6	15.58	15.40	-6	2,476	-0.24%
2024/03/22	0	0.00	14	15.49	15.50	-14	2,764	-0.51%
2024/03/21	0	0.00	6	15.28	15.35	-6	3,687	-0.16%
2024/03/20	3	15.10	0	0.00	15.15	3	3,988	0.08%
2024/03/18	26	15.08	0	0.00	15.15	26	3,997	0.65%
2024/03/15	9.2	15.06	62.3	15.16	15.00	-53	3,988	-1.33%
2024/03/14	5	15.25	7	15.38	15.25	-2	3,981	-0.05%
2024/03/13	7	15.14	0	0.00	15.15	7	3,977	0.18%
2024/03/12	8	15.15	0	0.00	15.25	8	4,002	0.20%
2024/03/11	3	15.20	0	0.00	15.20	3	4,013	0.07%
2024/03/08	9	15.02	3.2	15.00	15.10	5.9	4,042	0.14%
2024/03/07	6	15.25	0	0.00	15.35	6	4,008	0.15%
2024/03/06	6	15.33	1	15.30	15.30	5	4,013	0.12%
2024/03/05	3	15.30	7	15.41	15.35	-4	4,032	-0.10%
2024/03/04	15	15.28	0	0.00	15.30	15	4,047	0.37%
2024/03/01	3	15.20	1.1	15.30	15.30	1.9	4,063	0.05%
2024/02/29	4	15.20	0.5	15.20	15.25	3.5	4,104	0.09%
2024/02/27	9	15.23	0	0.00	15.30	9	4,147	0.22%
2024/02/26	0	0.00	20	15.55	15.40	-20	4,191	-0.48%
2024/02/23	54	15.71	0	0.00	15.40	54	4,391	1.23%
2024/02/22	0	0.00	9	16.00	15.90	-9	4,518	-0.20%
2024/02/21	0	0.00	15	15.88	15.90	-15	4,509	-0.33%
2024/02/20	1	15.85	9.3	15.90	15.90	-8.3	4,516	-0.18%
2024/02/19	0	0.00	66	15.90	16.00	-66	4,573	-1.44%
2024/02/16	0	0.00	43	15.63	15.75	-43	4,579	-0.94%
2024/02/15	22	15.30	0	0.00	15.45	22	4,560	0.48%
2024/02/05	9	15.15	12	15.28	15.25	-3	4,552	-0.07%
2024/02/02	4	15.35	0	0.00	15.25	4	4,536	0.09%
2024/02/01	79	15.45	0	0.00	15.50	79	4,522	1.75%
2024/01/31	9	15.48	4	15.44	15.40	5	4,518	0.11%
2024/01/30	6	15.58	0	0.00	15.50	6	4,510	0.13%
2024/01/29	0	0.00	10.5	15.75	15.75	-10.5	4,506	-0.23%
2024/01/26	9	15.67	0	0.00	15.75	9	4,510	0.20%
2024/01/25	9	15.80	3	15.90	15.65	6	4,506	0.13%
2024/01/24	12	15.91	82.1	16.09	15.80	-70.1	4,506	-1.56%
2024/01/23	0	0.00	6	15.95	15.95	-6	4,510	-0.13%
2024/01/22	0	0.00	3	15.75	15.75	-3	4,506	-0.07%
2024/01/19	3	15.65	0	0.00	15.60	3	4,504	0.07%
2024/01/18	80	15.75	63	15.65	15.75	17	4,521	0.38%
2024/01/17	11	15.65	1	15.70	15.65	10	4,521	0.22%
2024/01/15	0	0.00	3	16.45	16.35	-3	4,498	-0.07%
2024/01/12	8	16.41	2	16.40	16.30	6	4,505	0.13%
2024/01/11	5	16.59	1	16.40	16.40	4	4,510	0.09%
2024/01/10	4	16.78	0	0.00	16.70	4	4,553	0.09%
2024/01/09	8	17.36	0	0.00	17.10	8	4,523	0.18%
2024/01/08	1	17.85	1	17.85	17.80	0	4,459	0.00%
2024/01/04	1	17.65	0	0.00	17.80	1	4,435	0.02%
2024/01/03	1	17.65	0	0.00	17.65	1	4,430	0.02%
2024/01/02	1	17.85	2	17.95	17.95	-1	4,399	-0.02%
2023/12/29	5	17.82	3	17.80	17.85	2	4,381	0.05%
2023/12/28	7	17.81	4	17.75	17.75	3	4,395	0.07%
2023/12/27	0	0.00	1	18.10	17.95	-1	4,334	-0.02%
2023/12/25	126	18.17	121	18.38	18.05	5	4,275	0.12%	大買/大賣/
2023/12/21	22	18.56	26	18.47	18.45	-4	4,017	-0.10%
2023/12/20	123	18.02	113	18.26	18.05	10	3,882	0.26%	大買/大賣/
2023/12/19	16	18.12	16	18.03	18.00	0	3,694	0.00%
2023/12/18	149	19.09	159	18.97	18.20	-10	3,404	-0.29%	大買/大賣/
2023/12/15	7	18.22	45	18.42	18.60	-38	2,465	-1.54%
2023/12/12	5	16.80	0.2	16.80	16.85	4.8	2,136	0.22%
2023/12/11	7	17.04	0	0.00	16.95	7	2,137	0.33%
2023/12/08	1	16.90	2	16.85	16.95	-1	2,125	-0.05%
2023/12/07	26	17.07	8	16.97	16.95	18	2,107	0.85%
2023/12/06	6.2	17.28	6.1	17.20	17.20	0.1	2,082	0.00%
2023/12/05	6	17.23	8	17.19	17.25	-2	2,070	-0.10%
2023/12/04	21	17.07	7	16.97	17.15	14	2,043	0.69%
2023/12/01	5	16.95	3	16.92	16.95	2	2,001	0.10%
2023/11/30	5	16.62	0	0.00	16.60	5	1,976	0.25%
2023/11/29	1	16.90	0	0.00	16.65	1	1,977	0.05%
2023/11/28	2	17.00	0	0.00	17.00	2	1,952	0.10%
2023/11/27	1	16.95	0	0.00	16.90	1	1,934	0.05%
2023/11/24	0.1	17.10	6	16.85	17.00	-5.9	1,883	-0.32%
2023/11/22	41	16.66	41	16.92	16.65	0	1,755	0.00%
2023/11/21	1	16.40	15.4	16.52	16.55	-14.4	1,556	-0.93%
2023/11/16	0	0.00	7	15.85	15.95	-7	1,392	-0.50%
2023/11/15	0	0.00	5	15.66	15.65	-5	1,336	-0.37%
2023/11/06	0	0.00	16	15.54	15.55	-16	1,489	-1.07%
2023/11/01	21	15.39	0	0.00	15.30	21	1,566	1.34%
2023/10/24	0	0.00	7	15.43	15.40	-7	1,780	-0.39%
2023/10/23	0	0.00	50	15.28	15.25	-50	1,791	-2.79%
2023/10/20	1	15.10	1	15.20	15.15	0	1,813	0.00%
2023/10/19	0	0.00	3	15.15	15.15	-3	1,833	-0.16%
2023/10/18	4	15.03	0	0.00	15.25	4	1,846	0.22%
2023/10/05	0	0.00	9	15.32	15.25	-9	1,874	-0.48%
2023/10/04	6	15.05	1	15.15	15.20	5	1,881	0.27%
2023/10/02	0	0.00	3	15.25	15.25	-3	1,902	-0.16%
2023/09/28	3	15.05	0	0.00	15.25	3	1,924	0.16%
2023/09/27	3	15.15	0	0.00	15.25	3	1,920	0.16%
2023/09/19	3	15.45	0	0.00	15.40	3	1,985	0.15%
2023/09/18	0	0.00	4	15.61	15.50	-4	2,077	-0.19%
2023/09/12	0	0.00	3	15.25	15.25	-3	2,117	-0.14%
2023/09/11	3	15.05	0	0.00	15.20	3	2,132	0.14%
2023/09/07	1	15.15	0	0.00	15.15	1	2,149	0.05%
2023/09/05	53	15.44	3	15.30	15.30	50	2,157	2.32%
2023/09/04	0	0.00	23	15.41	15.45	-23	2,161	-1.06%
2023/08/31	6	15.05	0	0.00	15.15	6	2,143	0.28%
2023/08/30	6	15.03	0	0.00	15.05	6	2,186	0.27%
2023/08/29	3	15.05	0	0.00	15.10	3	2,217	0.14%
2023/08/28	3.9	15.05	0	0.00	15.10	3.9	2,224	0.18%
2023/08/25	3	15.20	6	15.18	15.05	-3	2,240	-0.13%
2023/08/24	6	15.00	3	15.00	15.05	3	2,239	0.13%
2023/08/23	9	15.07	13	15.15	15.15	-4	2,235	-0.18%
2023/08/18	0	0.00	4	15.13	15.25	-4	2,273	-0.18%
2023/08/16	3	15.05	0	0.00	15.20	3	2,235	0.13%
2023/08/15	9	15.00	18	14.84	15.00	-9	2,214	-0.41%
2023/08/14	8	14.51	2	14.50	14.40	6	2,196	0.27%
2023/08/11	1	14.95	0	0.00	15.00	1	2,198	0.05%
2023/08/10	6	15.08	1	15.10	15.10	5	2,193	0.23%
2023/08/09	2	15.30	1	15.60	15.25	1	2,201	0.05%
2023/08/08	0.2	15.50	0	0.00	15.60	0.2	2,207	0.01%
2023/08/04	0	0.00	2	15.80	15.85	-2	2,195	-0.09%
2023/08/02	0.3	15.60	27	15.60	15.40	-26.8	2,179	-1.23%
2023/08/01	0	0.00	3	15.25	15.20	-3	2,079	-0.14%
2023/07/31	3	15.05	0	0.00	14.95	3	2,089	0.14%
2023/07/28	3	15.10	3	15.10	15.15	0	2,072	0.00%
2023/07/27	0	0.00	3	15.15	15.15	-3	2,078	-0.14%
2023/07/26	3	14.90	3	15.10	15.00	0	2,081	0.00%
2023/07/25	6	14.98	3	15.10	15.10	3	2,062	0.15%
2023/07/24	1	14.95	4	15.06	15.10	-3	2,024	-0.15%
2023/07/20	20	15.04	3	15.10	15.05	17	2,032	0.84%
2023/07/19	1	14.85	0	0.00	14.95	1	2,023	0.05%
2023/07/18	2	15.00	0	0.00	15.05	2	2,013	0.10%
2023/07/17	0	0.00	3	15.10	15.10	-3	2,002	-0.15%
2023/07/14	2	15.05	6	15.15	15.05	-4	2,000	-0.20%
2023/07/13	6	14.93	0	0.00	15.00	6	1,993	0.30%
2023/07/12	6	15.08	0	0.00	15.05	6	1,954	0.31%
2023/07/11	7.1	15.23	0	0.00	15.15	7.1	1,974	0.36%
2023/07/10	0	0.00	3	15.30	15.25	-3	2,027	-0.15%
2023/07/07	6	15.53	3	15.55	15.60	3	2,028	0.15%
2023/07/06	0.1	15.75	0	0.00	15.80	0.1	2,001	0.01%
2023/07/05	3	15.90	7.3	15.90	15.85	-4.3	1,977	-0.22%
2023/07/04	3	15.75	0	0.00	15.75	3	1,955	0.15%
2023/07/03	5	15.70	0.8	15.70	15.80	4.2	1,940	0.22%
2023/06/30	0	0.00	3	15.75	15.70	-3	1,926	-0.16%
2023/06/29	0	0.00	3	15.80	15.70	-3	1,926	-0.16%
2023/06/28	3	15.65	3	15.65	15.70	0	1,918	0.00%
2023/06/27	7	15.72	7	15.74	15.65	0	1,914	0.00%
2023/06/26	3	15.90	11	15.78	15.80	-8	1,899	-0.42%
2023/06/21	2	15.45	0	0.00	15.50	2	1,833	0.11%
2023/06/19	0	0.00	18	15.58	15.55	-18	1,833	-0.98%
2023/06/16	0	0.00	29.3	15.56	15.45	-29.3	1,825	-1.61%
2023/06/15	3	15.30	0	0.00	15.35	3	1,778	0.17%
2023/06/14	12	15.35	17	15.45	15.30	-5	1,784	-0.28%
2023/06/13	6	15.25	11.3	15.30	15.35	-5.3	1,833	-0.29%
2023/06/12	23	15.40	3	15.40	15.35	20	1,829	1.09%
2023/06/09	6	15.45	26	15.56	15.55	-20	1,840	-1.09%
2023/06/08	25	15.55	8	15.55	15.45	17	1,864	0.91%
2023/06/07	0	0.00	41	15.62	15.60	-41	1,921	-2.13%
2023/06/06	0	0.00	12	15.61	15.60	-12	1,936	-0.62%
2023/06/05	5	15.60	21	15.61	15.60	-16	1,950	-0.82%
2023/06/02	11	15.29	0	0.00	15.30	11	1,950	0.56%
2023/06/01	6	15.35	3	15.35	15.30	3	1,938	0.15%
2023/05/31	5	15.35	3	15.45	15.45	2	1,938	0.10%
2023/05/29	3	15.30	0	0.00	15.30	3	1,988	0.15%
2023/05/25	9	15.43	6	15.45	15.25	3	2,082	0.14%
2023/05/24	0	0.00	12	15.59	15.60	-12	2,085	-0.58%
2023/05/23	0	0.00	3	15.60	15.50	-3	2,115	-0.14%
2023/05/22	0	0.00	3	15.50	15.45	-3	2,119	-0.14%
2023/05/19	6	15.43	0.8	15.35	15.35	5.2	2,119	0.24%
2023/05/18	0	0.00	23	15.48	15.50	-23	2,137	-1.08%
2023/05/17	0.8	15.50	25	15.46	15.50	-24.2	2,130	-1.14%
2023/05/16	0	0.00	3	15.25	15.25	-3	2,101	-0.14%
2023/05/15	1	15.00	0	0.00	15.20	1	2,117	0.05%
2023/05/12	8	15.12	3	15.15	15.20	5	2,151	0.23%
2023/05/11	8	15.12	3	15.15	15.10	5	2,132	0.23%
2023/05/10	11	15.25	0	0.00	15.25	11	2,135	0.52%
2023/05/09	5	15.20	3	15.30	15.25	2	2,151	0.09%
2023/05/08	0	0.00	3	15.25	15.20	-3	2,140	-0.14%
2023/05/05	3	15.05	0	0.00	15.20	3	2,182	0.14%
2023/05/04	3	14.85	1	14.95	14.85	2	2,257	0.09%
2023/05/03	4	15.11	0	0.00	15.00	4	2,395	0.17%
2023/05/02	0	0.00	142	15.22	15.35	-142	2,560	-5.55%	大賣/鉅額交易
2023/04/28	0	0.00	10	15.20	15.20	-10	2,669	-0.37%
2023/04/27	12	15.05	0	0.00	15.05	12	2,683	0.45%
2023/04/26	0	0.00	1	15.10	15.15	-1	2,709	-0.04%
2023/04/25	16	15.08	0	0.00	14.85	16	2,700	0.59%
2023/04/24	6	15.40	2	15.30	15.30	4	2,737	0.15%
2023/04/20	16	15.66	0	0.00	15.65	16	2,757	0.58%
2023/04/19	10	15.84	0	0.00	15.75	10	2,791	0.36%
2023/04/14	16	16.14	17.2	16.12	16.10	-1.2	2,800	-0.04%
2023/04/13	40	16.10	5	16.22	16.30	35	2,795	1.25%
2023/04/12	1	15.85	5	15.86	15.85	-4	2,835	-0.14%
2023/04/10	23	15.70	0	0.00	15.65	23	2,922	0.79%
2023/04/06	3	15.55	0	0.00	15.50	3	3,030	0.10%
2023/03/31	0	0.00	9	15.61	15.70	-9	3,090	-0.29%
2023/03/28	6	15.60	0	0.00	15.60	6	4,068	0.15%
2023/03/27	0	0.00	3	15.75	15.70	-3	4,154	-0.07%
2023/03/24	6	15.60	0	0.00	15.60	6	4,264	0.14%
2023/03/23	6	15.68	26	15.60	15.60	-20	4,570	-0.44%
2023/03/22	8	15.73	0	0.00	15.70	8	4,825	0.17%
2023/03/21	3	15.70	20	15.80	15.70	-17	5,165	-0.33%
2023/03/20	0	0.00	13	15.70	15.70	-13	5,168	-0.25%
2023/03/17	1	15.55	44	15.73	15.70	-43	5,169	-0.83%
2023/03/16	9	15.88	0	0.00	15.50	9	5,157	0.17%
2023/03/14	8	16.25	0	0.00	16.20	8	5,123	0.16%
2023/03/13	6	16.28	10	16.29	16.40	-4	5,144	-0.08%
2023/03/10	15	16.61	30	16.65	16.50	-15	5,118	-0.29%
2023/03/09	15	17.05	0	0.00	17.00	15	5,087	0.29%
2023/03/08	1	17.30	0	0.00	17.25	1	5,078	0.02%
2023/03/07	12	17.16	18	17.36	17.30	-6	5,081	-0.12%
2023/03/06	3	17.15	6	17.28	17.20	-3	5,048	-0.06%
2023/03/03	0	0.00	6	17.15	17.15	-6	5,044	-0.12%
2023/03/02	3	16.85	0	0.00	17.10	3	5,038	0.06%
2023/03/01	7	17.00	0	0.00	16.95	7	5,018	0.14%
2023/02/24	6	17.33	0	0.00	17.30	6	4,980	0.12%
2023/02/23	0	0.00	7	17.50	17.45	-7	4,959	-0.14%
2023/02/22	12	17.05	7	17.15	17.20	5	4,889	0.10%
2023/02/21	0.5	17.20	25	17.28	17.20	-24.5	4,877	-0.50%
2023/02/20	5.2	17.10	3	17.05	17.05	2.2	4,874	0.05%
2023/02/17	1	16.95	4	16.95	16.95	-3	4,948	-0.06%
2023/02/16	0	0.00	6	16.90	16.95	-6	5,055	-0.12%
2023/02/14	0	0.00	0.2	16.70	16.70	-0.2	5,077	0.00%
2023/02/13	4	16.59	0	0.00	16.75	4	5,097	0.08%
2023/02/10	24	17.02	0.1	16.80	16.75	24	5,104	0.47%
2023/02/09	9	17.12	0	0.00	17.10	9	5,097	0.18%
2023/02/08	5	17.20	2	17.25	17.20	3	5,093	0.06%
2023/02/07	12	17.18	9	17.27	17.25	3	5,071	0.06%
2023/02/06	0	0.00	8	17.29	17.20	-8	5,059	-0.16%
2023/02/03	0	0.00	3	17.20	17.15	-3	5,037	-0.06%
2023/02/02	17	17.08	22	17.28	17.35	-5	5,004	-0.10%
2023/02/01	9	17.10	3	17.30	17.15	6	4,912	0.12%
2023/01/31	12	17.07	24	17.04	17.10	-12	4,780	-0.25%
2023/01/30	4	16.75	49.3	16.52	16.75	-45.3	4,630	-0.98%
2023/01/17	3	15.95	20	16.05	16.05	-17	4,522	-0.38%
2023/01/13	12	15.98	0	0.00	15.95	12	4,530	0.26%
2023/01/12	33	16.17	16	16.15	16.00	17	4,599	0.37%
2023/01/10	3	15.95	3.1	16.15	15.95	-0.1	4,665	0.00%
2023/01/06	5	15.85	0	0.00	15.90	5	4,649	0.11%
2023/01/05	7	15.96	0	0.00	15.95	7	4,683	0.15%
2023/01/04	0	0.00	10	16.00	15.95	-10	4,687	-0.21%
2023/01/03	5	16.00	4.7	16.11	16.05	0.3	4,699	0.01%
2022/12/30	18	16.25	32	16.28	16.00	-14	4,680	-0.30%
2022/12/29	12	15.80	0	0.00	15.95	12	4,596	0.26%
2022/12/28	7	16.09	6.1	16.34	16.05	0.9	4,555	0.02%
2022/12/27	17	16.35	10	16.41	16.35	7	4,529	0.15%
2022/12/26	11	16.45	3	16.55	16.45	8	4,507	0.18%
2022/12/23	0	0.00	28.3	16.72	16.80	-28.3	4,478	-0.63%
2022/12/22	4	16.88	24	16.80	16.90	-20	4,441	-0.45%
2022/12/21	32	16.87	94	16.91	16.80	-62.1	4,277	-1.45%
2022/12/20	1	16.10	120	16.06	16.00	-119	3,727	-3.19%	大賣/鉅額交易
2022/12/19	0	0.00	24.2	16.02	15.80	-24.2	3,613	-0.67%
2022/12/16	38	16.29	0	0.00	16.20	38	3,543	1.07%
2022/12/15	30	16.60	62	16.51	16.35	-32	3,456	-0.93%
2022/12/14	31	15.93	6	16.15	15.85	25	3,164	0.79%
2022/12/13	14	15.58	13	16.17	15.80	1	2,958	0.03%
2022/12/09	0.5	15.10	0	0.00	15.15	0.5	2,686	0.02%
2022/12/08	3	15.00	0	0.00	15.10	3	2,705	0.11%
2022/12/06	5	15.30	0	0.00	15.00	5	2,697	0.19%
2022/11/30	5	15.20	0	0.00	15.15	5	2,822	0.18%
2022/11/29	0	0.00	3	15.15	15.20	-3	2,863	-0.10%
2022/11/28	6	14.73	6	14.93	15.00	0	2,904	0.00%
2022/11/25	0	0.00	1	15.20	14.90	-1	2,909	-0.03%
2022/11/24	1	15.05	20	15.10	15.00	-19	2,905	-0.65%
2022/11/23	0	0.00	11.3	15.00	15.05	-11.3	2,932	-0.38%
2022/11/22	3	14.85	2	14.75	14.95	1	2,986	0.03%
2022/11/21	3	14.90	4	15.00	14.90	-1	3,025	-0.03%
2022/11/18	4	15.09	1	15.10	14.90	3	3,043	0.10%
2022/11/17	9	15.12	7	15.19	15.20	2	3,068	0.07%
2022/11/16	14	15.17	5	15.10	15.15	9	3,076	0.29%
2022/11/15	6	15.13	31	15.36	15.30	-25	3,064	-0.82%
2022/11/14	21	15.07	4	15.10	15.15	17	3,021	0.56%
2022/11/11	0	0.00	7	14.66	14.70	-7	2,979	-0.23%
2022/11/10	12	14.49	7	14.55	14.60	5	3,051	0.16%
2022/11/08	1	14.80	4	14.81	14.65	-3	3,168	-0.09%
2022/11/07	0	0.00	103	14.85	14.85	-103	3,332	-3.09%	大賣/鉅額交易
2022/11/03	5	14.40	0	0.00	14.40	5	3,312	0.15%
2022/11/02	5	14.55	3	14.45	14.40	2	3,345	0.06%
2022/10/31	7	14.14	10	14.30	14.30	-3	3,434	-0.09%
2022/10/27	0	0.00	6	14.50	14.50	-6	3,560	-0.17%
2022/10/26	3	14.20	0	0.00	14.40	3	3,731	0.08%
2022/10/25	4	14.30	8	14.31	14.35	-4	4,019	-0.10%
2022/10/24	1	14.50	4	14.43	14.30	-3	4,025	-0.07%
2022/10/21	0	0.00	6	14.35	14.20	-6	4,020	-0.15%
2022/10/20	3	14.15	10	14.40	14.65	-7	4,029	-0.17%
2022/10/18	5	14.25	17	14.26	14.35	-12	3,996	-0.30%
2022/10/17	7	13.31	1	13.25	13.55	6	3,914	0.15%
2022/10/14	0	0.00	3	13.75	13.60	-3	3,910	-0.08%
2022/10/13	10	13.41	0	0.00	13.30	10	3,933	0.25%
2022/10/12	3.3	13.72	6	13.88	13.90	-2.8	3,935	-0.07%
2022/10/11	0	0.00	1.2	13.95	13.95	-1.2	3,972	-0.03%
2022/10/07	34	14.23	3	14.15	14.15	31	3,970	0.78%
2022/10/06	6	13.95	0	0.00	14.10	6	3,993	0.15%
2022/10/05	10	14.20	0	0.00	14.15	10	4,028	0.25%
2022/10/04	0	0.00	3	13.95	14.10	-3	4,085	-0.07%
2022/10/03	0	0.00	15	13.65	13.75	-15	4,100	-0.37%
2022/09/30	6	13.13	6	13.40	13.45	0	4,132	0.00%
2022/09/28	5	13.10	1	13.15	13.15	4	4,181	0.10%
2022/09/23	3	14.10	0	0.00	14.00	3	4,202	0.07%
2022/09/22	3	14.05	3	14.25	14.25	0	4,264	0.00%
2022/09/21	1	14.20	0	0.00	14.45	1	4,263	0.02%
2022/09/20	10	14.45	0	0.00	14.60	10	4,258	0.23%
2022/09/14	1	14.85	1	14.85	14.85	0	4,343	0.00%
2022/09/12	6	15.33	0	0.00	15.25	6	4,546	0.13%
2022/09/08	0	0.00	3	15.10	15.05	-3	4,581	-0.07%
2022/09/07	7	14.90	0	0.00	14.70	7	4,579	0.15%
2022/09/06	0	0.00	3	15.00	14.95	-3	4,525	-0.07%
2022/09/05	6	14.80	3	14.85	14.90	3	4,560	0.07%
2022/09/02	4	15.11	1	15.10	15.00	3	4,560	0.07%
2022/09/01	13	15.39	0	0.00	15.30	13	4,514	0.29%
2022/08/30	3	15.55	13	15.67	15.65	-10	4,489	-0.22%
2022/08/29	17	15.98	36	15.95	15.95	-19	4,477	-0.42%
2022/08/26	5	16.60	8	16.52	16.45	-3	4,451	-0.07%
2022/08/25	6	16.38	0	0.00	16.40	6	4,427	0.14%
2022/08/24	7	16.39	3	16.60	16.30	4	4,429	0.09%
2022/08/23	3	16.15	6	16.20	16.20	-3	4,402	-0.07%
2022/08/19	12	16.25	3	16.35	16.35	9	4,410	0.20%
2022/08/18	8	16.38	0	0.00	16.30	8	4,382	0.18%
2022/08/17	10	16.40	30	16.31	16.25	-20	4,338	-0.46%
2022/08/16	6	16.03	0	0.00	16.05	6	4,264	0.14%
2022/08/15	14	16.18	5	16.01	16.20	9	4,234	0.21%
2022/08/12	21	15.93	7	16.01	15.80	14	4,157	0.34%
2022/08/10	0	0.00	3	15.50	15.45	-3	4,028	-0.07%
2022/08/09	14	15.49	1	15.30	15.45	13	4,039	0.32%
2022/08/08	3	15.88	1	15.90	15.90	2	4,040	0.05%
2022/08/05	1	15.90	3	15.95	15.90	-2	4,054	-0.05%
2022/08/04	41	15.67	14	15.51	15.65	27	4,105	0.66%
2022/08/03	32	16.11	2	16.10	16.00	30	4,092	0.73%
2022/08/02	34	16.91	6	16.68	16.60	28	4,065	0.69%
2022/08/01	19	17.19	18	17.36	17.40	1	4,002	0.02%
2022/07/29	0	0.00	3	16.20	16.30	-3	3,794	-0.08%
2022/07/28	7	16.08	4	16.03	15.95	3	3,825	0.08%
2022/07/27	1	16.10	2	16.08	16.10	-1	3,838	-0.03%
2022/07/26	1	16.35	1	16.25	16.25	0	3,857	0.00%
2022/07/25	4	16.71	4	16.61	16.65	0	3,879	0.00%
2022/07/22	31	16.20	1	16.15	16.10	30	3,845	0.78%
2022/07/21	3	16.00	0	0.00	16.15	3	3,948	0.08%
2022/07/20	4	16.15	1	16.05	16.05	3	4,075	0.07%
2022/07/18	1	15.40	2	15.75	15.80	-1	4,211	-0.02%
2022/07/15	9	15.50	6	15.30	15.50	3	4,266	0.07%
2022/07/14	33	15.34	8	15.53	15.65	25	4,409	0.57%
2022/07/13	8	15.54	4	15.58	15.60	4	4,489	0.09%
2022/07/12	4	15.66	1	15.35	15.50	3	4,704	0.06%
2022/07/11	1	16.35	1	16.30	16.40	0	4,880	0.00%
2022/07/08	0	0.00	4	16.48	16.55	-4	5,310	-0.08%
2022/07/07	16	15.97	4	16.15	16.10	12	6,019	0.20%
2022/07/06	2	16.10	2	15.88	16.10	0	6,115	0.00%
2022/07/05	1	16.20	2	16.43	16.55	-1	6,254	-0.02%
2022/07/04	16	16.17	14	16.33	16.25	2	6,338	0.03%
2022/07/01	5	16.50	5	16.57	16.10	0	6,652	0.00%
2022/06/30	15	16.74	12	16.76	16.60	3	6,649	0.05%
2022/06/29	33	17.23	3	17.15	17.25	30	6,698	0.45%
2022/06/28	9	17.50	12	17.75	17.60	-3	6,727	-0.04%
2022/06/27	0	0.00	12	17.84	17.80	-12	6,783	-0.18%
2022/06/24	6	17.33	0	0.00	17.30	6	6,824	0.09%
2022/06/23	50	16.94	1	17.05	16.85	49	6,912	0.71%
2022/06/22	24	17.21	0	0.00	17.15	24	6,949	0.35%
2022/06/21	34	17.89	20	17.39	17.85	14	7,041	0.20%
2022/06/20	25	17.85	6	17.13	16.80	19	7,116	0.27%
2022/06/17	15	18.27	12	18.26	18.15	3	7,303	0.04%
2022/06/16	19	18.98	0	0.00	18.50	19	7,832	0.24%
2022/06/15	19	19.41	10	19.57	19.25	9	7,890	0.11%
2022/06/14	8.4	19.05	2	19.15	19.10	6.4	8,097	0.08%
2022/06/13	7	19.59	2	19.40	19.40	5	8,212	0.06%
2022/06/10	15	20.30	11	20.30	20.25	4	8,440	0.05%
2022/06/08	0	0.00	3	20.65	20.50	-3	9,129	-0.03%
2022/06/07	2	20.65	0	0.00	20.60	2	9,276	0.02%
2022/06/06	10	20.46	13	20.48	20.75	-3	9,389	-0.03%
2022/06/02	18	20.28	15	20.31	20.20	3	9,997	0.03%
2022/06/01	3	20.50	13	20.65	20.50	-10	10,340	-0.10%
2022/05/31	13	20.49	0	0.00	20.50	13	10,492	0.12%
2022/05/30	10	20.65	0	0.00	20.70	10	10,632	0.09%
2022/05/27	0	0.00	9	20.52	20.50	-9	10,830	-0.08%
2022/05/26	3	20.20	3	20.35	20.20	0	11,107	0.00%
2022/05/25	18	20.13	3	20.15	20.30	15	11,266	0.13%
2022/05/24	0	0.00	2	20.25	20.10	-2	11,378	-0.02%
2022/05/23	3	20.40	3	20.40	20.35	0	11,506	0.00%
2022/05/20	0	0.00	13	20.28	20.35	-13	11,790	-0.11%
2022/05/19	10	19.79	4	19.89	20.10	6	12,388	0.05%
2022/05/18	6	20.33	6	20.43	20.40	0	12,400	0.00%
2022/05/17	2	19.95	0	0.00	19.90	2	12,412	0.02%
2022/05/16	4	19.73	7	19.83	19.70	-3	12,439	-0.02%
2022/05/13	3	19.55	16	19.45	19.50	-13	12,431	-0.10%
2022/05/12	22	19.30	3	19.10	18.85	19	12,406	0.15%
2022/05/11	17	19.73	21	19.87	19.55	-4	12,389	-0.03%
2022/05/10	3	19.60	0	0.00	19.90	3	12,463	0.02%
2022/05/09	19	19.92	8	19.69	19.65	11	12,500	0.09%
2022/05/06	33	20.64	6	20.53	20.40	27	12,471	0.22%
2022/05/05	6	21.47	9	21.32	21.25	-3	12,526	-0.02%
2022/05/04	12	21.24	3	21.15	21.10	9	12,559	0.07%
2022/05/03	9	21.00	9	21.10	21.25	0	12,659	0.00%
2022/04/29	11	21.62	9	21.50	21.35	2	12,721	0.02%
2022/04/28	9	21.37	29.8	21.36	21.40	-20.8	12,776	-0.16%
2022/04/27	14	21.04	8	21.14	21.15	6	12,812	0.05%
2022/04/26	22	21.93	5	21.81	21.65	17	12,748	0.13%
2022/04/25	6	22.68	6	22.33	22.30	0	12,679	0.00%
2022/04/22	7	23.58	1	23.60	23.40	6	12,595	0.05%
2022/04/21	3	23.50	0	0.00	23.45	3	12,640	0.02%
2022/04/20	13	23.78	27	23.74	23.70	-14	12,743	-0.11%
2022/04/19	25	24.22	9	24.32	24.15	16	12,708	0.13%
2022/04/18	110	24.76	38	24.28	24.15	72	12,698	0.57%	大買/
2022/04/15	13	25.62	39	25.71	25.50	-26	12,581	-0.21%
2022/04/14	95	25.60	80	25.71	25.70	15	12,459	0.12%
2022/04/13	48	25.97	59	25.90	26.20	-11	12,085	-0.09%
2022/04/12	3	24.95	27	25.03	24.85	-24	11,383	-0.21%
2022/04/11	10	24.83	12	24.98	24.85	-2	11,297	-0.02%
2022/04/08	14	24.42	13.1	24.72	24.85	1	11,168	0.01%
2022/04/07	36	24.86	26	24.59	24.05	10	11,091	0.09%
2022/04/06	19	24.42	1	24.35	24.40	18	10,787	0.17%
2022/04/01	23	24.91	33	24.92	24.85	-10	10,767	-0.09%
2022/03/31	15	24.54	3.1	24.75	24.75	11.9	10,709	0.11%
2022/03/30	14	24.39	12	24.64	24.55	2	10,805	0.02%
2022/03/29	3	24.50	4	24.50	24.40	-1	10,852	-0.01%
2022/03/28	22	24.73	8	24.79	24.85	14	11,003	0.13%
2022/03/25	10	25.39	6	25.43	25.35	4	11,180	0.04%
2022/03/24	11	25.20	6	25.45	25.10	5	11,456	0.04%
2022/03/23	55	25.10	4	25.21	25.25	51	11,650	0.44%
2022/03/22	27	25.47	13	25.60	25.40	14	11,568	0.12%
2022/03/21	21	25.53	22	25.50	25.40	-1	11,354	-0.01%
2022/03/18	9	25.05	7	25.05	24.95	2	10,931	0.02%
2022/03/17	4	24.55	20	24.97	24.95	-16	11,058	-0.14%
2022/03/16	18	24.36	12	24.68	24.15	6	10,939	0.05%
2022/03/15	20	24.89	6	24.94	24.50	14	10,857	0.13%
2022/03/14	14	25.15	13	25.27	25.40	1	10,860	0.01%
2022/03/11	11	24.70	22	24.66	25.10	-11	10,681	-0.10%
2022/03/10	6	23.73	8	23.94	24.00	-2	10,407	-0.02%
2022/03/09	7	23.51	1	23.35	23.35	6	10,396	0.06%
2022/03/08	24.1	24.70	20.5	24.24	23.25	3.6	10,412	0.03%
2022/03/07	6	24.57	8	24.93	25.00	-2	9,865	-0.02%
2022/03/04	28.1	24.91	21	24.86	24.90	7.1	9,645	0.07%
2022/03/03	9	24.91	14	25.06	25.05	-5	9,591	-0.05%
2022/03/02	10	24.82	16	24.82	24.70	-6	9,623	-0.06%
2022/03/01	14	24.81	25	24.90	24.60	-11	9,828	-0.11%
2022/02/25	6	24.10	17	24.16	24.00	-11	10,243	-0.11%
2022/02/24	17	23.59	2	23.50	23.25	15	10,445	0.14%
2022/02/23	37	24.14	48	24.39	24.25	-11	10,462	-0.11%
2022/02/22	34	24.17	7	24.19	23.85	27	10,545	0.26%
2022/02/21	47	25.14	20	24.77	24.90	27	10,367	0.26%
2022/02/18	3	23.60	9	23.80	23.80	-6	9,909	-0.06%
2022/02/17	6	23.53	4	23.75	23.60	2	10,212	0.02%
2022/02/16	13	23.55	4	23.55	23.55	9	10,371	0.09%
2022/02/15	3	23.45	5	23.47	23.25	-2	10,743	-0.02%
2022/02/14	5	23.47	0	0.00	23.35	5	11,581	0.04%
2022/02/11	0	0.00	12	23.80	23.80	-12	11,725	-0.10%
2022/02/10	0	0.00	35	23.75	23.80	-35	12,069	-0.29%
2022/02/09	0	0.00	18	23.43	23.50	-18	12,812	-0.14%
2022/02/08	2	23.00	7	23.19	23.20	-5	12,835	-0.04%
2022/02/07	6	22.54	6	22.88	22.90	0	12,956	0.00%
2022/01/26	9	21.52	4	21.53	21.50	5	13,038	0.04%
2022/01/25	4	21.31	1	21.25	21.10	3	13,177	0.02%
2022/01/24	10	21.72	1	21.65	21.55	9	13,247	0.07%
2022/01/21	5	22.71	1.1	22.47	22.40	3.9	13,322	0.03%
2022/01/20	3	22.95	4	22.93	22.95	-1	13,369	-0.01%
2022/01/19	3	22.55	3	22.50	22.40	0	13,390	0.00%
2022/01/18	5	22.89	1	22.65	22.65	4	13,536	0.03%
2022/01/17	6	22.49	4	22.83	22.80	2	13,735	0.01%
2022/01/14	25	22.70	12	22.95	22.75	13	14,336	0.09%
2022/01/13	0	0.00	4	23.35	23.35	-4	14,550	-0.03%
2022/01/12	16	22.78	4	22.60	22.55	12	14,550	0.08%
2022/01/11	11	23.00	4	22.89	22.85	7	14,562	0.05%
2022/01/10	11	23.27	6	23.17	23.10	5	14,750	0.03%
2022/01/07	5	23.72	12	23.53	23.50	-7	14,865	-0.05%
2022/01/06	24	24.09	7	24.14	24.00	17	14,961	0.11%
2022/01/05	3	24.55	27	24.35	24.35	-24	15,153	-0.16%
2022/01/04	7	24.61	5	24.55	24.55	2	15,404	0.01%
2022/01/03	4	24.95	5	25.00	24.80	-1	15,625	-0.01%
2021/12/30	13	25.30	0	0.00	25.30	13	15,883	0.08%
2021/12/29	1.2	25.07	2	25.35	25.30	-0.8	16,057	0.00%
2021/12/28	3	25.10	6	25.00	25.05	-3	16,410	-0.02%
2021/12/24	4	25.73	1	25.45	25.40	3	17,204	0.02%
2021/12/23	6	25.49	4	25.78	25.75	2	17,581	0.01%
2021/12/22	13	25.86	12	25.69	25.70	1	17,728	0.01%
2021/12/21	10.1	25.00	10	25.54	25.70	0.1	17,674	0.00%
2021/12/20	5	25.06	35	25.54	25.50	-30	17,575	-0.17%
2021/12/17	12	24.98	38	24.91	24.90	-26	17,442	-0.15%
2021/12/16	2	24.15	1	24.35	24.20	1	17,335	0.01%
2021/12/15	1	23.95	16	24.40	24.50	-15	17,638	-0.09%
2021/12/14	66	24.27	4	24.13	24.05	62	17,799	0.35%
2021/12/13	13	24.87	19	24.92	24.80	-6	17,831	-0.03%
2021/12/10	10	24.72	33	24.66	24.30	-23	17,825	-0.13%
2021/12/09	13	24.55	11	24.50	24.45	2	18,198	0.01%
2021/12/08	14	25.01	15	24.78	24.60	-1	18,631	-0.01%
2021/12/07	1	24.45	42	24.50	24.60	-41	18,780	-0.22%
2021/12/06	11	24.21	12	24.31	24.10	-1	18,890	-0.01%
2021/12/03	20	24.16	5	24.28	23.90	15	19,060	0.08%
2021/12/02	30	23.76	20	23.93	24.00	10	19,280	0.05%
2021/12/01	9	23.92	3	23.90	23.85	6	19,502	0.03%
2021/11/30	5	23.99	5	23.93	23.85	0	19,891	0.00%
2021/11/29	2	23.60	2	23.90	23.85	0	20,159	0.00%
2021/11/26	33	24.67	8	24.34	24.30	25	20,939	0.12%
2021/11/25	18	25.42	17	25.27	25.10	1	21,645	0.00%
2021/11/24	29	25.09	216	25.53	25.40	-187	22,205	-0.84%	大賣/鉅額交易
2021/11/23	12	24.47	19	24.25	24.20	-7	22,685	-0.03%
2021/11/22	8.2	23.77	13	23.64	23.65	-4.8	23,119	-0.02%
2021/11/19	35	23.79	6	23.88	23.55	29	23,230	0.12%
2021/11/18	19	24.18	3	24.25	24.35	16	23,455	0.07%
2021/11/17	22	24.55	17	24.68	24.30	5	23,817	0.02%
2021/11/16	135	24.82	2	24.60	24.45	133	24,062	0.55%	大買/鉅額交易
2021/11/15	27	25.43	4	25.39	25.25	23	24,229	0.09%
2021/11/12	61	26.36	4	26.18	26.00	57	24,884	0.23%
2021/11/11	71.1	26.94	87	27.14	26.75	-15.9	25,148	-0.06%
2021/11/10	20	26.19	7	26.34	26.00	13	24,732	0.05%
2021/11/09	34	26.25	15	26.36	26.30	19	24,882	0.08%
2021/11/08	34	26.65	123.1	26.45	26.85	-89.1	24,932	-0.36%	大賣/
2021/11/05	7.1	24.96	5.6	25.22	24.90	1.4	24,907	0.01%
2021/11/04	17	25.17	9	25.28	24.90	8	25,405	0.03%
2021/11/03	3	25.25	18	25.33	25.35	-15	25,735	-0.06%
2021/11/02	21	24.83	33	25.12	24.55	-12	25,951	-0.05%
2021/11/01	24	24.82	30	25.13	24.70	-6	26,293	-0.02%
2021/10/29	28	24.78	20	24.75	24.80	8	26,576	0.03%
2021/10/28	3	24.90	29	25.02	24.85	-26	26,880	-0.10%
2021/10/27	21	24.88	14	24.76	24.80	7	27,377	0.03%
2021/10/26	30	25.16	20	25.11	25.10	10	28,389	0.04%
2021/10/25	0	0.00	8	25.09	24.95	-8	28,888	-0.03%
2021/10/22	58	25.42	2	24.45	24.30	56	29,541	0.19%
2021/10/21	0	0.00	29	26.52	26.60	-29	29,637	-0.10%
2021/10/20	77	26.09	0	0.00	25.65	77	29,868	0.26%
2021/10/19	18	26.02	5	26.21	25.90	13	30,540	0.04%
2021/10/18	33	25.98	38	25.90	26.00	-5	31,591	-0.02%
2021/10/15	32	26.46	6	26.43	26.45	26	33,490	0.08%
2021/10/14	3	26.20	12	25.95	26.10	-9	35,622	-0.03%
2021/10/13	6	25.44	53	25.68	25.45	-47	36,315	-0.13%
2021/10/12	25	26.41	14	26.25	25.75	11	36,411	0.03%
2021/10/08	14	26.99	13	27.74	26.75	1	36,401	0.00%
2021/10/07	28	27.41	15	27.81	27.50	13	36,539	0.04%
2021/10/06	9	27.68	0	0.00	27.15	9	36,742	0.02%
2021/10/05	15.7	26.67	23	27.35	27.80	-7.3	37,206	-0.02%
2021/10/04	29	27.43	16	26.43	26.30	13	37,152	0.03%
2021/10/01	18	29.26	4.2	29.59	28.70	13.8	37,148	0.04%
2021/09/30	13.2	30.02	23	30.08	30.50	-9.8	37,341	-0.03%
2021/09/29	3	29.05	7	29.21	29.15	-4	37,673	-0.01%
2021/09/28	5	28.97	1	28.80	28.80	4	40,602	0.01%
2021/09/27	1	29.15	4.3	29.75	29.50	-3.3	45,209	-0.01%
2021/09/24	11.3	29.13	20	29.43	29.30	-8.7	50,723	-0.02%
2021/09/23	1	28.10	61	28.34	28.40	-60	51,548	-0.12%
2021/09/22	36	27.95	53	28.14	27.80	-17	53,359	-0.03%
2021/09/17	12	30.15	4	30.26	29.85	8	55,127	0.01%
2021/09/16	37	30.34	37	30.48	30.45	0	56,569	0.00%
2021/09/15	3	30.18	6	30.73	30.90	-3	58,020	-0.01%
2021/09/14	65	30.76	5	30.68	30.60	60	60,030	0.10%
2021/09/13	5	31.60	35	31.57	31.95	-30	61,275	-0.05%
2021/09/10	69	31.14	18	31.44	30.85	51	61,201	0.08%
2021/09/09	9	30.05	47	30.40	31.00	-38	61,181	-0.06%
2021/09/08	33	30.00	5	29.75	29.75	28	61,596	0.05%
2021/09/07	52	30.51	3	31.15	30.30	49	62,033	0.08%
2021/09/06	39	31.56	87	31.83	31.20	-48	62,210	-0.08%
2021/09/03	76	31.66	46	31.98	31.30	30	62,354	0.05%
2021/09/02	61	31.94	8	32.14	31.25	53	62,488	0.08%
2021/09/01	70	33.35	55	32.86	32.50	15	62,508	0.02%
2021/08/31	86	32.91	91	32.74	32.70	-5	62,339	-0.01%
2021/08/30	68	32.41	51.2	32.88	32.35	16.8	62,160	0.03%
2021/08/27	50	32.20	27	32.40	32.35	23	62,004	0.04%
2021/08/26	18	32.04	33	33.42	33.55	-15	61,746	-0.02%
2021/08/25	14	30.24	11	30.58	30.50	3	62,734	0.00%
2021/08/24	19	29.92	29	30.44	30.75	-10	63,697	-0.02%
2021/08/23	15.1	30.87	26	30.61	30.40	-10.9	66,660	-0.02%
2021/08/20	18	29.93	21	29.62	29.75	-3	67,728	0.00%
2021/08/19	32	30.17	1	29.85	29.30	31	68,138	0.05%
2021/08/18	54	30.06	88	30.69	31.55	-34	68,357	-0.05%
2021/08/17	114	31.13	19	30.04	29.60	95	68,171	0.14%	大買/
2021/08/16	13	32.79	61	33.49	32.20	-48	68,123	-0.07%
2021/08/13	18.2	33.77	6	33.48	33.25	12.2	68,637	0.02%
2021/08/12	14	33.62	23	33.96	34.65	-9	69,245	-0.01%
2021/08/11	13	33.39	2	34.60	33.05	11	70,628	0.02%
2021/08/10	22	34.45	19.5	34.33	33.85	2.5	70,863	0.00%
2021/08/09	15.5	34.39	12	34.67	33.80	3.5	71,352	0.00%
2021/08/06	3	33.27	14	33.27	33.35	-11	72,107	-0.02%
2021/08/05	64.5	33.86	46	33.48	33.20	18.5	73,352	0.03%
2021/08/04	14	35.00	33	35.75	34.80	-19	74,615	-0.03%
2021/08/03	25	35.96	13.2	36.03	36.15	11.9	78,196	0.02%
2021/08/02	12	35.76	24	36.16	36.45	-12	79,599	-0.02%
2021/07/30	55	36.54	49	36.32	35.05	6	80,212	0.01%
2021/07/29	27	34.76	37	35.22	35.75	-10	81,024	-0.01%
2021/07/28	46	33.92	33.3	33.54	33.40	12.8	83,271	0.02%
2021/07/27	55.3	34.29	55.7	34.24	33.20	-0.4	84,456	0.00%
2021/07/26	14	35.76	6	36.05	35.40	8	85,770	0.01%
2021/07/23	6	35.53	23	35.70	35.35	-17	87,716	-0.02%
2021/07/22	32	35.20	75	35.31	34.65	-43	87,398	-0.05%
2021/07/21	42	39.30	56	38.82	36.80	-14	86,817	-0.02%
2021/07/20	120.2	39.27	46	39.68	38.55	74.2	85,356	0.09%	大買/
2021/07/19	69	39.93	156.3	39.40	40.70	-87.3	83,561	-0.10%	大賣/
2021/07/16	40	36.99	19	36.88	37.25	21	84,223	0.02%
2021/07/15	16	36.43	51	35.86	36.80	-35	84,820	-0.04%
2021/07/14	43	33.18	9	33.83	33.70	34	86,097	0.04%
2021/07/13	28	36.17	34.1	36.59	35.35	-6.1	87,028	-0.01%
2021/07/12	44	38.22	41	38.54	38.50	3	88,113	0.00%
2021/07/09	23	36.57	7	36.44	36.45	16	88,341	0.02%
2021/07/08	55	35.79	39	36.04	36.45	16	89,611	0.02%
2021/07/07	15	34.37	28	34.33	34.20	-13	90,100	-0.01%
2021/07/06	56.3	35.68	11.1	35.48	35.45	45.2	90,592	0.05%
2021/07/05	71	38.79	111.3	39.54	38.05	-40.3	90,514	-0.04%	大賣/
2021/07/02	170	37.85	108.6	37.89	37.55	61.4	88,370	0.07%	大買/大賣/
2021/07/01	246.3	35.31	181.2	35.42	36.55	65.1	84,005	0.08%	大買/大賣/
2021/06/30	25	33.22	42.3	33.23	33.25	-17.3	78,935	-0.02%
2021/06/29	76	30.23	86.7	30.12	30.25	-10.7	78,221	-0.01%
2021/06/28	12	26.37	80.3	27.17	27.50	-68.3	76,282	-0.09%
2021/06/25	46	25.33	41	25.30	25.00	5	74,177	0.01%
2021/06/24	60	25.07	44	24.97	24.70	16	72,552	0.02%
2021/06/23	79	24.89	35.2	24.35	23.75	43.8	70,919	0.06%
2021/06/22	12	23.93	59	24.02	24.30	-47	68,843	-0.07%
2021/06/21	18	22.38	23	22.58	22.10	-5	67,145	-0.01%
2021/06/18	7	23.21	9	23.43	23.10	-2	66,742	0.00%
2021/06/17	17	23.48	6	23.83	23.20	11	66,405	0.02%
2021/06/16	5	23.87	3	23.57	23.10	2	65,775	0.00%
2021/06/15	12	23.26	30.7	23.51	23.80	-18.7	65,127	-0.03%
2021/06/11	44	23.50	50	23.22	22.90	-6	64,654	-0.01%
2021/06/10	31	22.70	36	23.09	23.25	-5	64,216	-0.01%
2021/06/09	28	23.29	7	23.16	22.90	21	63,706	0.03%
2021/06/08	37	23.74	71	23.91	23.80	-34	63,618	-0.05%
2021/06/07	32	23.04	24	23.43	23.00	8	62,950	0.01%
2021/06/04	37	24.24	232	24.08	23.50	-195	62,282	-0.31%	大賣/鉅額交易
2021/06/03	50	24.45	38	24.50	24.45	12	61,710	0.02%
2021/06/02	48	24.38	91	24.62	24.50	-43	60,894	-0.07%
2021/06/01	42	23.75	45	23.57	23.85	-3	59,204	-0.01%
2021/05/31	276	23.86	133.5	24.00	23.45	142.5	58,251	0.24%	大買/大賣/鉅額交易
2021/05/28	17	22.21	118	22.52	22.70	-101	55,125	-0.18%	大賣/鉅額交易
2021/05/27	44	21.28	9.3	21.34	20.65	34.7	53,665	0.06%
2021/05/26	57	20.90	58	20.83	20.85	-1	52,913	0.00%
2021/05/25	66	20.28	27.1	20.43	20.45	38.9	52,288	0.07%
2021/05/24	19	20.62	14	20.59	20.15	5	51,785	0.01%
2021/05/21	9	20.08	17	20.03	20.40	-8	51,592	-0.02%
2021/05/20	30	20.61	22	20.54	20.15	8	50,742	0.02%
2021/05/19	54	21.17	43	21.20	21.30	11	49,862	0.02%
2021/05/18	48	19.58	26	19.61	20.00	22	48,134	0.05%
2021/05/17	44	18.81	21	19.52	18.20	23	47,212	0.05%
2021/05/14	48	20.56	40	21.50	20.20	8	46,130	0.02%
2021/05/13	72	22.53	35	22.40	22.40	37	44,853	0.08%
2021/05/12	89	25.79	28	25.48	24.85	61	43,204	0.14%
2021/05/11	85	27.17	203.1	27.55	27.60	-118.1	41,440	-0.28%	大賣/鉅額交易
2021/05/10	23	24.12	125.5	24.70	25.30	-102.5	37,415	-0.27%	大賣/鉅額交易
2021/05/07	50.5	22.41	31	23.26	23.00	19.5	35,579	0.05%
2021/05/06	45	22.88	44	22.79	22.95	1	34,355	0.00%
2021/05/05	110	22.42	141	22.43	21.95	-31	32,449	-0.10%	大買/大賣/
2021/05/04	85.1	22.20	271	24.63	21.50	-185.9	29,559	-0.63%	大賣/鉅額交易
2021/05/03	64	23.64	70.7	23.67	23.85	-6.7	27,541	-0.02%
2021/04/29	57	20.91	137.3	21.17	21.70	-80.3	25,745	-0.31%	大賣/
2021/04/28	17	19.78	185	20.06	19.75	-168	23,293	-0.72%	大賣/鉅額交易
2021/04/27	29	20.25	17	20.40	20.25	12	22,893	0.05%
2021/04/26	10	20.26	68	20.38	20.60	-58	22,344	-0.26%
2021/04/23	63	19.50	48	19.53	19.55	15	21,722	0.07%
2021/04/22	67	20.21	120	21.05	20.05	-53	21,303	-0.25%	大賣/
2021/04/21	130	19.99	44	19.76	19.90	86	19,815	0.43%	大買/
2021/04/20	178	19.55	32	19.61	19.85	146	18,936	0.77%	大買/鉅額交易
2021/04/19	12	19.84	29.6	20.13	20.20	-17.6	17,592	-0.10%
2021/04/16	26	17.96	97	17.91	18.40	-71	16,366	-0.43%
2021/04/15	31	17.09	64	17.18	17.20	-33	15,111	-0.22%
2021/04/14	56	17.13	28	17.05	16.95	28	14,494	0.19%
2021/04/13	90	16.54	33	16.51	16.35	57	13,236	0.43%
2021/04/12	14	15.88	138	16.02	16.65	-124	13,078	-0.95%	大賣/鉅額交易
2021/04/09	53	14.98	12	14.84	15.15	41	12,276	0.33%
2021/04/08	18	15.25	87	15.06	15.15	-69	11,717	-0.59%
2021/04/07	32	14.14	3	14.10	14.30	29	11,170	0.26%
2021/04/06	36.8	13.88	49.2	14.17	14.40	-12.4	11,169	-0.11%
2021/04/01	15	13.52	30	13.58	13.65	-15	10,938	-0.14%
2021/03/31	10	13.30	0	0.00	13.35	10	10,675	0.09%
2021/03/30	200	13.25	8.9	13.17	13.25	191.1	10,728	1.78%	大買/鉅額交易
2021/03/29	12	13.11	2	13.30	13.15	10	10,974	0.09%
2021/03/24	3	13.20	3	13.20	13.20	0	13,110	0.00%
2021/03/23	1	13.35	0	0.00	13.30	1	13,418	0.01%
2021/03/22	0	0.00	6.1	13.35	13.55	-6.1	13,857	-0.04%
2021/03/17	13	13.22	0	0.00	13.25	13	15,783	0.08%
2021/03/16	2.5	13.35	0	0.00	13.40	2.5	16,480	0.02%
2021/03/15	1	13.55	0	0.00	13.60	1	16,525	0.01%
2021/03/12	15	13.75	51.5	13.60	13.60	-36.5	16,507	-0.22%
2021/03/10	0	0.00	5	13.30	13.40	-5	16,374	-0.03%
2021/03/09	0	0.00	12	13.65	13.40	-12	16,511	-0.07%
2021/03/05	10	13.15	0	0.00	13.00	10	16,642	0.06%
2021/03/04	3	13.48	15	13.57	13.40	-12	17,215	-0.07%
2021/03/03	15	13.37	5	13.48	13.45	10	17,626	0.06%
2021/02/24	3	12.80	30	13.03	12.90	-27	19,110	-0.14%
2021/02/23	10	13.35	1	13.50	13.30	9	19,086	0.05%
2021/02/22	0	0.00	10	12.79	12.95	-10	18,969	-0.05%
2021/02/19	0	0.00	10	12.40	12.60	-10	18,884	-0.05%
2021/02/18	10	12.30	10.3	12.51	12.60	-0.3	18,979	0.00%
2021/02/17	3	12.00	6	12.03	12.05	-3	18,893	-0.02%
2021/02/05	3	11.60	13	11.56	11.55	-10	18,769	-0.05%
2021/02/03	1	11.60	0	0.00	11.65	1	18,835	0.01%
2021/02/01	3	11.40	3	11.30	11.60	0	18,803	0.00%
2021/01/29	10	11.70	0	0.00	11.35	10	18,763	0.05%
2021/01/28	0	0.00	1	11.60	11.70	-1	18,735	-0.01%
2021/01/27	6	11.80	2	11.75	11.80	4	18,763	0.02%
2021/01/26	0	0.00	2	12.00	11.85	-2	18,747	-0.01%
2021/01/25	2	11.85	7	12.14	12.05	-5	18,732	-0.03%
2021/01/22	31	11.85	17	11.94	12.00	14	18,675	0.07%
2021/01/21	0	0.00	5	11.61	11.45	-5	18,457	-0.03%
2021/01/20	10	11.65	0	0.00	11.50	10	18,482	0.05%
2021/01/18	0	0.00	53	12.14	12.05	-53	18,683	-0.28%
2021/01/15	7	12.26	0	0.00	12.20	7	18,587	0.04%
2021/01/14	50	12.80	0	0.00	12.80	50	18,437	0.27%
2021/01/13	0	0.00	152.9	12.52	12.75	-152.9	18,351	-0.83%	大賣/鉅額交易
2021/01/12	4	12.61	1	12.75	12.50	3	18,285	0.02%
2021/01/11	0	0.00	50	13.35	13.25	-50	18,088	-0.28%
2021/01/08	52	13.59	17.1	13.51	13.55	34.9	18,065	0.19%
2021/01/07	21	13.48	11	13.52	13.70	10	18,111	0.06%
2021/01/06	7	13.39	5	13.56	13.25	2	18,200	0.01%
2021/01/05	83	14.34	4	14.39	14.00	79	17,855	0.44%
2021/01/04	2	13.50	0	0.00	13.85	2	17,010	0.01%
2020/12/31	0	0.00	2	13.50	13.60	-2	16,754	-0.01%
2020/12/30	10	13.48	5	13.90	13.50	5	16,539	0.03%
2020/12/29	0	0.00	19	13.34	13.25	-19	16,052	-0.12%
2020/12/28	3	13.03	2	12.95	12.95	1	15,631	0.01%
2020/12/24	0	0.00	8.5	13.44	13.35	-8.5	15,133	-0.06%
2020/12/23	10	13.14	21	13.16	13.35	-11	14,991	-0.07%
2020/12/22	17	13.62	76	13.91	13.30	-59	14,735	-0.40%
2020/12/21	88	13.83	30	14.03	14.15	58	13,800	0.42%
2020/12/18	101	13.18	153	13.11	13.30	-52	12,715	-0.41%	大買/大賣/
2020/12/17	64	13.44	50.1	13.10	13.10	13.9	12,521	0.11%
2020/12/16	53	13.39	10	13.30	13.30	43	12,200	0.35%
2020/12/15	30	13.55	265.7	13.76	13.45	-235.7	11,757	-2.00%	大賣/鉅額交易
2020/12/14	0	0.00	3	12.75	12.65	-3	10,423	-0.03%
2020/12/11	134	12.61	16	12.47	12.50	118	10,259	1.15%	大買/鉅額交易
2020/12/10	109	12.32	46	12.43	12.35	63	9,824	0.64%	大買/
2020/12/09	0	0.00	26	11.92	11.90	-26	9,125	-0.28%
2020/12/07	6	11.76	1	12.10	11.85	5	9,261	0.05%
2020/12/04	10	11.90	306	11.90	11.95	-296	9,485	-3.12%	大賣/鉅額交易
2020/12/03	0	0.00	1	11.95	11.75	-1	9,472	-0.01%
2020/12/02	1	11.80	0	0.00	11.75	1	9,566	0.01%
2020/12/01	28	11.93	2	12.05	12.00	26	9,580	0.27%
2020/11/30	6	12.19	34	12.28	12.25	-28	9,583	-0.29%
2020/11/27	35	11.54	54.7	11.63	11.80	-19.7	9,111	-0.22%
2020/11/26	8	11.24	2.1	11.29	11.25	5.9	8,551	0.07%
2020/11/25	37	11.29	26	11.41	11.30	11	8,472	0.13%
2020/11/24	56	11.20	44	11.31	11.10	12	8,124	0.15%
2020/11/23	63	11.49	32	11.33	11.60	31	7,688	0.40%
2020/11/20	23	10.58	3	10.75	10.65	20	6,650	0.30%
2020/11/19	71	10.57	6	10.89	10.60	65	6,558	0.99%
2020/11/18	133	10.55	0	0.00	10.55	133	6,401	2.08%	大買/鉅額交易
2020/11/17	42	10.53	5	10.71	10.50	37	6,708	0.55%
2020/11/16	21	10.47	10	10.65	10.50	11	6,754	0.16%
2020/11/13	10	10.45	0	0.00	10.50	10	6,710	0.15%
2020/11/12	12	10.54	0	0.00	10.65	12	6,681	0.18%
2020/11/11	0	0.00	1	10.80	10.75	-1	6,642	-0.02%
2020/11/10	2	10.45	0	0.00	10.40	2	6,546	0.03%
2020/11/09	10	10.35	10	10.40	10.35	0	6,499	0.00%
2020/11/03	2	10.15	0	0.00	10.15	2	6,360	0.03%
2020/11/02	1	10.00	0	0.00	9.98	1	6,350	0.02%
2020/10/30	0	0.00	25	10.31	10.15	-25	6,328	-0.40%
2020/10/29	4	10.40	0	0.00	10.40	4	6,284	0.06%
2020/10/27	5	10.75	8	10.65	10.85	-3	6,132	-0.05%
2020/10/26	0	0.00	10	10.40	10.45	-10	5,730	-0.17%
2020/10/19	1	10.40	0	0.00	10.60	1	5,645	0.02%
2020/10/16	1	10.65	0	0.00	10.55	1	5,602	0.02%
2020/10/15	52	10.91	2	11.10	11.00	50	5,503	0.91%
2020/10/14	10	10.60	8	10.58	10.75	2	5,112	0.04%
2020/10/13	1	9.80	0.1	9.80	9.81	0.9	4,734	0.02%
2020/10/12	0	0.00	1	10.00	10.00	-1	4,739	-0.02%
2020/10/08	1	10.00	2	10.03	10.05	-1	4,749	-0.02%
2020/10/06	0	0.00	8	10.00	9.98	-8	4,709	-0.17%
2020/09/30	7	9.85	2	9.74	9.81	5	4,689	0.11%
2020/09/25	11	9.49	10	9.42	9.28	1	4,623	0.02%
2020/09/24	3	9.70	0	0.00	9.50	3	4,582	0.07%
2020/09/23	20	10.05	22	10.10	10.10	-2	4,509	-0.04%
2020/09/22	1	10.00	0	0.00	9.99	1	4,446	0.02%
2020/09/21	1	10.25	0	0.00	10.30	1	4,371	0.02%
2020/09/18	1	10.45	70	10.50	10.45	-69	4,329	-1.59%
2020/09/17	0	0.00	4	10.53	10.50	-4	4,279	-0.09%
2020/09/15	0	0.00	0.2	10.50	10.55	-0.2	4,149	-0.01%
2020/09/14	70	10.70	70	10.50	10.50	0	4,106	0.00%
2020/09/11	70	10.85	84	10.63	10.55	-14	4,046	-0.35%
2020/09/10	71	10.85	70	10.80	10.80	1	3,856	0.03%
2020/09/09	1	11.00	0	0.00	11.00	1	3,700	0.03%
2020/09/08	52	10.55	50	10.30	10.30	2	3,375	0.06%
2020/09/07	70	10.70	120	10.84	10.80	-50	3,241	-1.54%	大賣/
2020/09/04	130	10.38	1	10.70	10.60	129	2,971	4.34%	大買/鉅額交易
2020/09/03	22	10.66	18.4	10.07	10.75	3.6	2,767	0.13%
2020/09/02	0	0.00	4	10.07	10.10	-4	2,465	-0.16%
2020/09/01	10	9.66	3	9.76	9.81	7	2,395	0.29%
2020/08/31	0	0.00	1	9.54	9.50	-1	2,289	-0.04%
2020/08/28	4	9.47	1	9.69	9.38	3	2,239	0.13%
2020/08/26	2	9.42	5	9.41	9.39	-3	2,152	-0.14%
2020/08/25	1	9.29	1	9.44	9.44	0	2,101	0.00%
2020/08/24	24	9.52	10	9.43	9.41	14	2,060	0.68%
2020/08/21	11	9.90	16	9.65	9.97	-5	1,988	-0.25%
2020/08/20	2	9.10	48	9.20	9.10	-46	1,643	-2.80%
2020/08/18	0	0.00	9	8.73	8.74	-9	1,406	-0.64%
2020/08/14	5	8.60	0	0.00	8.62	5	1,400	0.36%
2020/08/13	1	8.61	0	0.00	8.58	1	1,408	0.07%
2020/08/12	0	0.00	19	8.63	8.70	-19	1,404	-1.35%
2020/08/11	0	0.00	6	8.61	8.59	-6	1,384	-0.43%
2020/08/10	3	8.48	3	8.50	8.58	0	1,390	0.00%
2020/08/07	3.5	8.51	0	8.47	8.47	3.5	1,402	0.25%
2020/08/06	15	8.58	0	0.00	8.53	15	1,401	1.07%
2020/08/05	3	8.56	6	8.59	8.57	-3	1,411	-0.21%
2020/08/04	0	0.00	2	8.33	8.34	-2	1,395	-0.15%
2020/07/29	3	8.28	3	8.36	8.30	0	1,401	0.00%
2020/07/28	13	8.29	6	8.33	8.28	7	1,423	0.49%
2020/07/27	4	8.55	0	0.00	8.48	4	1,413	0.28%
2020/07/24	1	8.76	5	8.78	8.69	-4	1,402	-0.29%
2020/07/23	0	0.00	7	8.77	8.79	-7	1,394	-0.50%
2020/07/21	1	8.70	22.4	8.71	8.75	-21.4	1,400	-1.53%
2020/07/20	1	8.70	14	8.72	8.73	-13	1,387	-0.94%
2020/07/17	0.4	8.69	13	8.79	8.69	-12.6	1,382	-0.91%
2020/07/16	3	8.85	1	8.83	8.85	2	1,392	0.14%
2020/07/15	1	8.60	18	8.71	8.73	-17	1,376	-1.24%
2020/07/14	0	0.00	1	8.59	8.59	-1	1,376	-0.07%
2020/07/10	13	8.57	0	0.00	8.51	13	1,423	0.91%
2020/07/09	0	0.00	4	8.71	8.68	-4	1,436	-0.28%
2020/07/08	0	0.00	1	8.66	8.66	-1	1,461	-0.07%
2020/07/07	3	8.61	0	0.00	8.59	3	1,563	0.19%
2020/07/03	3	8.58	0	0.00	8.62	3	1,596	0.19%
2020/07/02	8	8.62	0	0.00	8.61	8	1,604	0.50%
2020/07/01	15	8.63	0	0.00	8.59	15	1,610	0.93%
2020/06/30	3	8.59	0	0.00	8.61	3	1,612	0.19%
2020/06/29	4	8.61	1	8.58	8.58	3	1,621	0.19%
2020/06/24	6	8.66	6	8.76	8.68	0	1,617	0.00%
2020/06/23	6	8.66	0	0.00	8.72	6	1,617	0.37%
2020/06/22	0	0.00	7	8.78	8.74	-7	1,618	-0.43%
2020/06/19	1	8.64	3	8.77	8.64	-2	1,622	-0.12%
2020/06/18	1	8.66	6.1	8.76	8.72	-5.1	1,620	-0.31%
2020/06/17	12	8.66	3	8.76	8.76	9	1,621	0.56%
2020/06/15	0	0.00	13.1	8.68	8.53	-13.1	1,712	-0.76%
2020/06/12	10	8.54	0	0.00	8.55	10	1,721	0.58%
2020/06/11	4	8.73	0	0.00	8.69	4	1,765	0.23%
2020/06/10	0.8	8.96	0	0.00	9.00	0.8	1,782	0.04%
2020/06/09	1	8.90	0	0.00	8.96	1	1,825	0.05%
2020/06/08	4	8.97	23	8.97	8.98	-19	1,825	-1.04%
2020/06/05	0	0.00	5	8.62	8.63	-5	1,699	-0.29%
2020/06/02	1	8.35	0	0.00	8.37	1	1,728	0.06%
2020/05/29	4	8.47	23	8.32	8.32	-19	1,725	-1.10%
2020/05/28	2	8.65	8	8.65	8.62	-6	1,704	-0.35%
2020/05/25	0	0.00	0.3	8.34	8.34	-0.3	1,612	-0.02%
2020/05/22	0	0.00	0.5	8.32	8.32	-0.5	1,617	-0.03%
2020/05/21	5	8.42	0	0.00	8.45	5	1,612	0.31%
2020/05/15	1	8.31	3	8.42	8.33	-2	1,592	-0.13%
2020/05/14	6	8.39	0	0.00	8.33	6	1,577	0.38%
2020/05/13	1	8.51	0	0.00	8.54	1	1,568	0.06%
2020/05/12	8	8.59	0	0.00	8.59	8	1,567	0.51%
2020/05/08	3	8.73	0	0.00	8.66	3	1,546	0.19%
2020/05/07	0	0.00	1	8.70	8.59	-1	1,537	-0.07%
2020/05/06	1	8.55	0	0.00	8.55	1	1,526	0.07%
2020/05/05	0	0.00	1	8.66	8.66	-1	1,521	-0.07%
2020/05/04	4	8.66	0	0.00	8.55	4	1,518	0.26%
2020/04/22	0	0.00	1	8.69	8.70	-1	1,507	-0.07%
2020/04/21	1	8.66	0	0.00	8.62	1	1,496	0.07%
2020/04/20	0	0.00	2	8.79	8.82	-2	1,470	-0.14%
2020/04/17	0	0.00	1	8.69	8.69	-1	1,452	-0.07%
2020/04/16	0	0.00	4	8.59	8.63	-4	1,422	-0.28%
2020/04/15	1	8.52	0	0.00	8.62	1	1,399	0.07%
2020/04/14	0	0.00	8	8.62	8.57	-8	1,370	-0.58%
2020/04/13	3	8.61	0	0.00	8.55	3	1,349	0.22%
2020/04/09	0	0.00	12	8.61	8.61	-12	1,214	-0.99%
2020/03/31	1	7.83	58	7.88	7.77	-57	1,157	-4.93%
2020/03/27	0	0.00	37	7.94	7.90	-37	1,148	-3.22%
2020/03/25	1	7.95	0	0.00	7.94	1	1,183	0.08%
2020/03/20	1	7.65	175.8	7.93	7.94	-174.8	1,155	-15.13%	大賣/鉅額交易
2020/03/17	2	8.05	2	8.23	8.04	0	1,024	0.00%
2020/03/13	2	8.13	1	8.50	8.52	1	937	0.11%
2020/03/12	2	8.78	0	0.00	8.75	2	878	0.23%
2020/03/11	1	9.01	1	9.14	9.00	0	853	0.00%
2020/03/10	3	9.01	1	9.02	8.94	2	836	0.24%
2020/03/09	1	9.03	1	9.03	9.03	0	794	0.00%
2020/03/06	1	9.05	0	0.00	9.09	1	766	0.13%
2020/02/27	1	9.04	0	0.00	9.07	1	782	0.13%
2020/02/25	1	9.10	0	0.00	9.14	1	791	0.13%
2020/02/24	0	0.00	0	9.24	9.19	0	792	0.00%
2020/02/20	0	0.00	2.6	9.21	9.23	-2.6	796	-0.33%
2020/02/18	0	0.00	1	9.20	9.20	-1	801	-0.12%
2020/02/11	0	0.00	1	9.18	9.18	-1	819	-0.12%
2020/02/06	0	0.00	2	9.17	9.19	-2	869	-0.23%
2020/02/05	0	0.00	3	9.16	9.13	-3	873	-0.34%
2020/02/04	0	0.00	25	9.11	9.11	-25	873	-2.86%
2020/01/30	2	9.10	10	9.08	9.02	-8	852	-0.94%
2020/01/20	0	0.00	2	9.24	9.23	-2	814	-0.25%
2020/01/17	0	0.00	1	9.23	9.24	-1	808	-0.12%
2020/01/09	1	9.20	0.7	9.22	9.19	0.3	861	0.03%
2020/01/08	0	0.00	2	9.25	9.18	-2	863	-0.23%
2020/01/07	4	9.24	0	0.00	9.28	4	869	0.46%
2020/01/06	0	0.00	1	9.32	9.29	-1	872	-0.11%
2020/01/03	0	0.00	5	9.35	9.34	-5	872	-0.57%
2020/01/02	0	0.00	1	9.30	9.33	-1	870	-0.11%
2019/12/30	0	0.00	2	9.28	9.29	-2	860	-0.23%
2019/12/26	0.6	9.23	1	9.24	9.24	-0.4	843	-0.04%
2019/12/20	2	9.01	0	0.00	9.01	2	847	0.24%
2019/12/17	0	0.00	1	9.26	9.26	-1	810	-0.12%
2019/12/16	0	0.00	1	9.18	9.19	-1	805	-0.12%
2019/12/13	1	9.06	4.3	9.10	9.11	-3.3	810	-0.41%
2019/12/12	1	9.07	0	0.00	9.08	1	806	0.12%
2019/12/11	1	9.13	0	0.00	9.10	1	801	0.12%
2019/12/10	1	9.14	0	0.00	9.16	1	799	0.13%
2019/12/06	0	0.00	3	9.21	9.25	-3	810	-0.37%
2019/12/05	1.1	9.17	0	0.00	9.23	1.1	810	0.14%
2019/11/29	2	9.24	0	0.00	9.18	2	823	0.24%
2019/11/27	0	0.00	0.9	9.35	9.39	-0.9	820	-0.11%
2019/11/26	0	0.00	1	9.39	9.39	-1	817	-0.12%
2019/11/20	0	0.00	52	9.20	9.22	-52	806	-6.45%
2019/11/19	0	0.00	27	9.14	9.14	-27	797	-3.39%
2019/11/18	1	9.07	0	0.00	9.12	1	802	0.12%
2019/11/15	0	0.00	3	9.10	9.10	-3	801	-0.37%
2019/11/14	0	0.00	3	9.06	9.06	-3	804	-0.37%
2019/11/13	1	9.07	0	0.00	9.05	1	800	0.12%
2019/11/12	1	9.07	1	9.12	9.12	0	800	0.00%
2019/11/11	1	9.12	12.8	9.12	9.14	-11.8	799	-1.47%
2019/11/07	1	9.15	0	0.00	9.17	1	796	0.13%
2019/11/06	2	9.18	0	0.00	9.18	2	798	0.25%
2019/11/05	6	9.27	2	9.24	9.26	4	807	0.50%
2019/11/04	0	0.00	2	9.12	9.09	-2	770	-0.26%
2019/11/01	0	0.00	2	9.12	9.09	-2	773	-0.26%
2019/10/31	0	0.00	4	9.11	9.11	-4	780	-0.51%
2019/10/30	0	0.00	2	9.09	9.10	-2	784	-0.26%
2019/10/29	0	0.00	4	9.09	9.07	-4	789	-0.51%
2019/10/28	1	9.08	0	0.00	9.12	1	785	0.13%
2019/10/25	0	0.00	1	9.13	9.13	-1	786	-0.13%
2019/10/18	9	9.06	0	0.00	9.12	9	795	1.13%
2019/10/17	0	0.00	0.4	9.24	9.24	-0.4	745	-0.05%
2019/10/15	0	0.00	9.1	9.18	9.22	-9.1	746	-1.21%
2019/10/14	0	0.00	1	9.16	9.18	-1	740	-0.14%
2019/10/09	0	0.00	1	9.15	9.14	-1	731	-0.14%
2019/10/08	1	9.09	5	9.14	9.17	-4	731	-0.55%
2019/10/07	0	0.00	2	9.13	9.13	-2	730	-0.27%
2019/10/04	1	9.10	0	0.00	9.15	1	733	0.14%
2019/10/03	0	0.00	3	9.15	9.16	-3	732	-0.41%
2019/10/02	5	9.11	0	0.00	9.17	5	728	0.69%
2019/10/01	1	9.11	4	9.18	9.17	-3	728	-0.41%
2019/09/27	3	9.08	0	0.00	9.12	3	720	0.42%
2019/09/26	4	9.16	3.1	9.21	9.18	0.9	705	0.13%
2019/09/25	6	9.20	2	9.24	9.24	4	698	0.57%
2019/09/24	0	0.00	21	9.24	9.24	-21	693	-3.03%
2019/09/23	0	0.00	4	9.25	9.24	-4	691	-0.58%
2019/09/20	0	0.00	5	9.23	9.24	-5	688	-0.73%
2019/09/19	1	9.16	0	0.00	9.21	1	686	0.15%
2019/09/18	0	0.00	5	9.25	9.24	-5	689	-0.73%
2019/09/17	2	9.17	3	9.21	9.16	-1	688	-0.15%
2019/09/16	0	0.00	21	9.26	9.26	-21	696	-3.02%
2019/09/12	0	0.00	1	9.22	9.22	-1	688	-0.15%
2019/09/11	0	0.00	4	9.20	9.20	-4	698	-0.57%
2019/09/10	0	0.00	21	9.21	9.21	-21	700	-3.00%
2019/09/09	0	0.00	34	9.19	9.20	-34	701	-4.85%
2019/09/06	0	0.00	3	9.19	9.20	-3	703	-0.43%
2019/09/04	0	0.00	3	9.15	9.17	-3	708	-0.42%
2019/09/02	0	0.00	1	9.04	9.06	-1	707	-0.14%
2019/08/30	1	9.03	0	9.00	9.03	1	709	0.14%
2019/08/28	0	0.00	6	9.00	9.01	-6	702	-0.85%
2019/08/27	1	8.87	0	0.00	8.96	1	699	0.14%
2019/08/23	0	0.00	3.1	9.14	9.09	-3.1	686	-0.45%
2019/08/22	0	0.00	5	9.12	9.14	-5	697	-0.72%
2019/08/19	0	0.00	20	9.12	9.12	-20	732	-2.73%
2019/08/14	1	9.03	2	9.08	9.08	-1	739	-0.14%
2019/08/08	0	0.00	0.6	9.04	9.10	-0.6	769	-0.07%
2019/08/06	1	8.83	0	0.00	8.92	1	769	0.13%
2019/08/05	13	8.89	0	0.00	8.93	13	768	1.69%
2019/08/01	1	9.00	0	0.00	9.06	1	865	0.12%
2019/07/24	10	9.09	0	0.00	9.08	10	861	1.16%
2019/07/17	1	9.15	0	0.00	9.18	1	868	0.12%
2019/07/10	0	0.00	1	9.22	9.22	-1	889	-0.11%
2019/07/09	0	0.00	6	9.13	9.17	-6	898	-0.67%
2019/07/08	1	9.15	0	0.00	9.13	1	911	0.11%
2019/07/04	0	0.00	0.1	9.16	9.17	-0.1	951	-0.01%
2019/06/26	0	0.00	0	9.14	9.19	0	1,011	0.00%
2019/06/20	5	9.28	0	0.00	9.27	5	1,002	0.50%
2019/06/10	3	9.10	0	0.00	9.16	3	1,047	0.29%
2019/06/06	6	9.17	0	0.00	9.17	6	1,082	0.55%
2019/05/23	1.7	9.25	0	0.00	9.28	1.7	1,142	0.15%
2019/05/21	0	0.00	0.1	9.32	9.38	-0.1	1,146	0.00%
2019/05/17	3	9.16	0	0.00	9.21	3	1,122	0.27%
2019/05/16	2	9.19	0	0.00	9.25	2	1,114	0.18%
2019/05/15	0	0.00	10	9.33	9.29	-10	1,100	-0.91%
2019/05/14	1	9.22	1	9.40	9.36	0	1,106	0.00%
2019/05/13	3	9.41	2	9.35	9.33	1	1,093	0.09%
2019/05/10	11	9.58	1	9.47	9.47	10	1,087	0.92%
2019/05/09	6	9.60	11	9.61	9.52	-5	1,072	-0.47%
2019/05/03	1	9.43	0	0.00	9.47	1	1,057	0.09%
2019/04/26	2	9.33	1	9.33	9.33	1	1,054	0.09%
2019/04/25	4	9.37	0	0.00	9.35	4	1,050	0.38%
2019/04/24	2	9.47	0	0.00	9.42	2	1,057	0.19%
2019/04/19	2	9.47	10	9.45	9.43	-8	1,072	-0.75%
2019/04/18	4	9.55	0	0.00	9.47	4	1,073	0.37%
2019/04/15	1	9.50	0.2	9.55	9.55	0.8	1,077	0.08%
2019/04/12	20	9.63	1	9.68	9.58	19	1,074	1.77%
2019/04/11	2	9.74	0	0.00	9.70	2	1,060	0.19%
2019/04/10	6	9.70	0	0.00	9.81	6	1,053	0.57%
2019/04/09	1	9.78	0	0.00	9.81	1	1,060	0.09%
2019/04/08	1	9.80	0	0.00	9.81	1	1,078	0.09%
2019/04/02	1	9.89	2	9.85	9.84	-1	1,116	-0.09%
2019/04/01	1	9.90	40	9.93	9.91	-39	1,126	-3.46%
2019/03/28	1	9.94	0	0.00	9.98	1	1,208	0.08%
2019/03/22	0	0.00	10	10.00	10.10	-10	1,279	-0.78%
2019/03/21	30	10.05	0	0.00	10.00	30	1,292	2.32%
2019/03/18	0	0.00	10	10.10	10.15	-10	1,340	-0.75%
2019/03/12	0	0.00	10	10.20	10.30	-10	1,870	-0.53%
2019/03/07	0	0.00	0.4	9.99	9.99	-0.4	1,974	-0.02%
2019/03/06	0	0.00	0.1	10.05	10.00	-0.1	2,015	0.00%
2019/03/05	5	10.05	0	0.00	10.05	5	2,114	0.24%
2019/03/04	13	10.05	0	0.00	10.05	13	2,221	0.59%
2019/02/27	0	0.00	5	10.10	10.10	-5	2,403	-0.21%
2019/02/25	20	10.28	3	10.25	10.20	17	2,408	0.71%
2019/02/22	5	9.97	0.3	10.15	10.15	4.7	2,342	0.20%
2019/02/18	1	9.93	0	0.00	9.91	1	2,348	0.04%
2019/02/15	10	9.95	5	9.97	9.95	5	2,357	0.21%
2019/01/25	1	9.93	0	0.00	9.98	1	2,290	0.04%
2019/01/21	0	0.00	5	9.87	9.87	-5	2,291	-0.22%
2019/01/16	1	9.89	0	0.00	9.80	1	2,338	0.04%
2019/01/11	1	9.96	0	0.00	9.99	1	2,357	0.04%
2019/01/04	0	0.00	0	9.97	9.95	0	2,416	0.00%
2018/12/28	0	0.00	5	10.20	10.30	-5	2,501	-0.20%
2018/12/26	1	9.98	0	0.00	9.99	1	2,499	0.04%
2018/12/22	0	0.00	1	10.25	10.25	-1	2,481	-0.04%
2018/12/19	1	10.05	0	0.00	10.00	1	2,432	0.04%
2018/12/17	0	0.00	1	10.40	10.40	-1	2,423	-0.04%
2018/12/12	1	10.45	0	0.00	10.65	1	2,381	0.04%
2018/12/11	2	10.48	0	0.00	10.45	2	2,366	0.08%
2018/12/10	6	10.62	0	0.00	10.65	6	2,347	0.26%
2018/12/06	1	10.70	0.6	10.65	10.65	0.4	2,253	0.02%
2018/12/05	15	10.80	11	11.22	10.85	4	2,158	0.19%
2018/12/04	5	10.40	5	10.30	10.40	0	1,841	0.00%
2018/12/03	50	10.20	0	0.00	10.15	50	1,818	2.75%
2018/11/30	6	10.17	0	0.00	9.75	6	1,768	0.34%
2018/11/29	0	0.00	1	10.55	10.45	-1	1,716	-0.06%
2018/11/28	1	10.45	10	10.50	10.55	-9	1,667	-0.54%
2018/11/26	0	0.00	1	10.45	10.45	-1	1,461	-0.07%
2018/11/13	0	0.00	3	9.41	9.45	-3	1,293	-0.23%
2018/10/19	0.3	9.72	25	9.65	9.71	-24.8	1,327	-1.86%
2018/10/17	0	0.00	0.1	9.60	9.57	-0.1	1,297	-0.01%
2018/10/03	0	0.00	0.2	10.55	10.40	-0.2	1,174	-0.02%
2018/10/01	10	10.55	0	0.00	10.55	10	1,159	0.86%
2018/09/28	0	0.00	2	10.60	10.50	-2	1,135	-0.18%
2018/09/17	0.5	10.30	0	0.00	10.30	0.5	1,057	0.05%
2018/09/13	0	0.00	1	10.20	10.20	-1	1,055	-0.09%
2018/09/07	0	0.00	3	10.05	10.10	-3	1,095	-0.27%
2018/09/06	0	0.00	1	10.05	10.10	-1	1,099	-0.09%
2018/08/31	0	0.00	2	10.15	10.10	-2	1,130	-0.18%
2018/08/29	1	10.10	0	0.00	10.15	1	1,133	0.09%
2018/08/21	0	0.00	1	10.40	10.40	-1	1,138	-0.09%
2018/08/16	5	10.40	0	0.00	10.40	5	1,155	0.43%
2018/08/13	0	0.00	10	10.60	10.55	-10	1,205	-0.83%
2018/08/07	1	10.50	0	0.00	10.50	1	1,232	0.08%
2018/08/02	2	10.53	0	0.00	10.45	2	1,234	0.16%
2018/07/31	1	10.70	1	10.70	10.65	0	1,232	0.00%
2018/07/30	2	10.78	0	0.00	10.75	2	1,297	0.15%
2018/07/27	3	10.75	0	0.00	10.75	3	1,288	0.23%
2018/07/24	1	10.55	0	0.00	10.55	1	1,282	0.08%
2018/07/20	0	0.00	7	10.50	10.55	-7	1,300	-0.54%
2018/07/18	0	0.00	1	10.65	10.70	-1	1,321	-0.08%
2018/07/17	0	0.00	15	10.75	10.75	-15	1,367	-1.10%
2018/07/02	0	0.00	2	10.25	10.30	-2	1,456	-0.14%
2018/06/12	1	10.45	0	0.00	10.45	1	1,568	0.06%
2018/06/11	0	0.00	2	10.40	10.45	-2	1,563	-0.13%
2018/06/07	0.5	10.35	0	0.00	10.35	0.5	1,581	0.03%
2018/06/05	9	10.25	0	0.00	10.30	9	1,617	0.56%
2018/05/24	0	0.00	1.6	10.18	10.15	-1.6	1,788	-0.09%
2018/05/21	10	10.30	0	0.00	10.25	10	1,797	0.56%
2018/05/18	5	10.30	0	0.00	10.25	5	1,784	0.28%
2018/05/15	1	10.20	0	0.00	10.15	1	1,827	0.05%
2018/05/11	0	0.00	1	10.35	10.35	-1	1,953	-0.05%
2018/05/09	0	0.00	2	10.35	10.35	-2	1,967	-0.10%
2018/05/07	0	0.00	2	10.35	10.35	-2	2,002	-0.10%
2018/05/04	0	0.00	3	10.25	10.20	-3	1,948	-0.15%
2018/05/03	0	0.00	6	10.25	10.25	-6	1,981	-0.30%
2018/05/02	0	0.00	0.3	10.40	10.35	-0.3	2,019	-0.01%
2018/04/26	2	10.20	0	0.00	10.10	2	2,077	0.10%
2018/04/17	4	10.35	0	0.00	10.35	4	2,316	0.17%
2018/04/11	0	0.00	0.6	10.85	10.85	-0.6	2,773	-0.02%
2018/03/31	10	10.75	0	0.00	10.75	10	3,761	0.27%
2018/03/26	2	10.60	0	0.00	10.75	2	3,935	0.05%
2018/03/16	5	11.02	0	0.00	11.00	5	3,903	0.13%
2018/03/15	2	11.05	0	0.00	11.15	2	3,903	0.05%
2018/03/12	3	11.07	0	0.00	11.10	3	3,881	0.08%
2018/03/02	1	11.50	0	0.00	11.40	1	3,834	0.03%
2018/03/01	20	11.70	6	11.80	11.70	14	3,821	0.37%
2018/02/21	0	0.00	5	11.15	11.35	-5	3,814	-0.13%
2018/02/12	0	0.00	1	11.00	11.00	-1	3,810	-0.03%
2018/02/05	2	11.25	0	0.00	11.30	2	3,783	0.05%
2018/02/01	5	11.60	0.1	11.60	11.55	4.9	3,770	0.13%
2018/01/31	1	11.50	0	0.00	11.55	1	3,781	0.03%
2018/01/30	10	11.65	1	11.60	11.60	9	3,764	0.24%
2018/01/29	10	11.68	0	0.00	11.65	10	3,761	0.27%
2018/01/19	30	11.75	0	0.00	11.80	30	3,740	0.80%
2018/01/18	30	11.75	0	0.00	11.70	30	3,769	0.80%
2018/01/17	0	0.00	11	11.93	11.90	-11	3,771	-0.29%
2018/01/16	0	0.00	3	11.75	11.85	-3	3,785	-0.08%
2018/01/15	10	11.90	0	0.00	11.80	10	3,788	0.26%
2018/01/12	0	0.00	10	12.23	12.15	-10	3,754	-0.27%
2018/01/11	0	0.00	15	12.20	12.15	-15	3,709	-0.40%
2018/01/10	5	12.22	17	12.37	12.15	-12	3,660	-0.33%
2018/01/09	0	0.00	2.6	12.05	12.05	-2.6	3,544	-0.07%
2018/01/08	20	12.13	1	12.25	12.20	19	3,516	0.54%
2018/01/05	25	12.17	0	12.20	12.20	25	3,510	0.71%
2018/01/04	2	12.75	0	0.00	12.40	2	3,363	0.06%
2018/01/03	10	12.15	2	12.40	12.55	8	2,923	0.27%
2018/01/02	5	12.26	10	12.40	12.25	-5	2,733	-0.18%