燁輝 (2023)-元大-高雄券商分點個股進出

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
15.90
漲跌
▲0.50
漲幅
+3.25%
成交量
2,679張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:14:30(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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/31	0	0.00	3	15.90	15.90	-3	2,167	-0.14%
2024/05/30	1	15.40	0	0.00	15.40	1	2,153	0.05%
2024/05/28	0	0.00	0.1	15.45	15.60	-0.1	2,170	0.00%
2024/05/27	0	0.00	0.1	15.35	15.35	-0.1	2,176	0.00%
2024/05/23	3	15.55	0	0.00	15.35	3	2,196	0.14%
2024/05/21	4	16.50	0	0.00	15.95	4	2,218	0.18%
2024/05/20	1	16.50	2.1	16.60	16.25	-1.1	2,189	-0.05%
2024/05/16	0.2	16.05	1	16.10	16.10	-0.9	2,094	-0.04%
2024/05/15	0	0.00	6	15.70	15.70	-6	2,062	-0.29%
2024/05/14	0	0.00	3	15.55	15.60	-3	2,066	-0.15%
2024/05/08	2	15.35	0	0.00	15.35	2	2,088	0.10%
2024/05/07	4	15.40	0	0.00	15.45	4	2,099	0.19%
2024/05/06	0	0.00	87.6	15.60	15.55	-87.6	2,093	-4.18%
2024/05/02	0	0.00	2.1	15.62	15.55	-2.1	2,078	-0.10%
2024/04/29	1	15.45	2	15.55	15.60	-1	2,080	-0.05%
2024/04/26	1	15.10	4	15.16	15.20	-3	2,044	-0.15%
2024/04/25	0.2	15.15	0	0.00	15.20	0.2	2,037	0.01%
2024/04/22	0	0.00	1.1	15.20	15.25	-1.1	2,064	-0.05%
2024/04/19	1	15.30	1	15.75	15.25	0	2,055	0.00%
2024/04/18	1	15.70	0	0.00	15.60	1	2,026	0.05%
2024/04/17	0	0.00	1	15.25	15.15	-1	2,009	-0.05%
2024/04/16	1	15.05	2	15.15	15.15	-1	2,030	-0.05%
2024/04/15	2	15.60	2	15.40	15.40	0	2,058	0.00%
2024/04/11	0	0.00	3	15.80	15.75	-3	2,071	-0.14%
2024/04/10	1	16.10	8.6	16.25	16.00	-7.6	2,069	-0.37%
2024/04/09	14	16.61	3.5	16.25	16.65	10.5	2,022	0.52%
2024/04/03	1	15.60	4.3	15.85	15.30	-3.3	1,824	-0.18%
2024/04/02	2	15.25	0	0.00	15.15	2	1,805	0.11%
2024/04/01	0.3	15.20	0	0.00	15.15	0.3	1,835	0.02%
2024/03/29	4	15.20	0	0.00	15.15	4	1,897	0.21%
2024/03/25	1	15.45	0	0.00	15.40	1	2,476	0.04%
2024/03/22	0	0.00	1	15.45	15.50	-1	2,764	-0.04%
2024/03/20	0	0.00	4.2	15.05	15.15	-4.2	3,988	-0.11%
2024/03/19	1	15.10	50	15.05	15.25	-49	3,986	-1.23%
2024/03/15	0	15.15	0	0.00	15.00	0	3,988	0.00%
2024/03/14	0	0.00	1	15.30	15.25	-1	3,981	-0.03%
2024/03/13	2.1	15.10	1	15.10	15.15	1.1	3,977	0.03%
2024/03/12	0	0.00	0.1	15.15	15.25	-0.1	4,002	0.00%
2024/03/08	3	14.92	3	15.05	15.10	0	4,042	0.00%
2024/03/06	0	0.00	2	15.35	15.30	-2	4,013	-0.05%
2024/03/05	5	15.35	7.1	15.28	15.35	-2.1	4,032	-0.05%
2024/03/04	0.2	15.40	2.1	15.35	15.30	-1.9	4,047	-0.05%
2024/03/01	0	0.00	0.1	15.20	15.30	-0.1	4,063	0.00%
2024/02/27	5	15.14	0.2	15.35	15.30	4.9	4,147	0.12%
2024/02/23	27.7	15.78	0	0.00	15.40	27.7	4,391	0.63%
2024/02/22	25	16.00	0	0.00	15.90	25	4,518	0.55%
2024/02/20	0	0.00	0.2	15.80	15.90	-0.2	4,516	0.00%
2024/02/19	0.3	15.85	0.3	15.90	16.00	0.1	4,573	0.00%
2024/02/16	0	0.00	1	15.70	15.75	-1	4,579	-0.02%
2024/02/05	1	15.15	0.1	15.20	15.25	1	4,552	0.02%
2024/02/02	1	15.30	0	0.00	15.25	1	4,536	0.02%
2024/01/31	1	15.50	0	0.00	15.40	1	4,518	0.02%
2024/01/30	0	0.00	1	15.55	15.50	-1	4,510	-0.02%
2024/01/23	1	15.90	0	0.00	15.95	1	4,510	0.02%
2024/01/22	1	15.60	1	15.75	15.75	0	4,506	0.00%
2024/01/19	1	15.65	1	15.65	15.60	0	4,504	0.00%
2024/01/17	1	15.65	11	15.60	15.65	-10	4,521	-0.22%
2024/01/16	3	16.03	0	0.00	15.80	3	4,510	0.07%
2024/01/15	0	0.00	1	16.45	16.35	-1	4,498	-0.02%
2024/01/12	1	16.30	0	0.00	16.30	1	4,505	0.02%
2024/01/11	4	16.54	0	0.00	16.40	4	4,510	0.09%
2024/01/09	2	17.40	0	0.00	17.10	2	4,523	0.04%
2024/01/08	0	0.00	5	17.90	17.80	-5	4,459	-0.11%
2024/01/05	0	0.00	1	18.00	18.05	-1	4,453	-0.02%
2024/01/04	0	0.00	2	17.90	17.80	-2	4,435	-0.05%
2024/01/03	6	17.73	0	0.00	17.65	6	4,430	0.14%
2023/12/29	0	0.00	2	17.83	17.85	-2	4,381	-0.05%
2023/12/28	5	17.81	1	17.75	17.75	4	4,395	0.09%
2023/12/27	3	18.00	7	18.20	17.95	-4	4,334	-0.09%
2023/12/26	1	18.05	2	18.20	18.15	-1	4,306	-0.02%
2023/12/25	11	18.35	13	18.84	18.05	-2	4,275	-0.05%
2023/12/22	1	18.15	0	0.00	18.20	1	4,060	0.02%
2023/12/21	2	18.38	7	18.46	18.45	-5	4,017	-0.12%
2023/12/20	11	18.13	5	18.10	18.05	6	3,882	0.15%
2023/12/19	3	17.92	4	18.14	18.00	-1	3,694	-0.03%
2023/12/18	449	19.69	437.1	18.50	18.20	11.9	3,404	0.35%	大買/大賣/
2023/12/15	3	18.20	9.1	17.56	18.60	-6.1	2,465	-0.25%
2023/12/14	1	16.90	1	16.95	16.95	0	2,147	0.00%
2023/12/12	1	16.80	0.3	16.80	16.85	0.7	2,136	0.03%
2023/12/11	1.2	17.00	0	0.00	16.95	1.2	2,137	0.06%
2023/12/07	0	0.00	2	17.15	16.95	-2	2,107	-0.09%
2023/12/06	0	0.00	5.1	17.25	17.20	-5.1	2,082	-0.24%
2023/12/05	2	17.10	0	0.00	17.25	2	2,070	0.10%
2023/12/04	0.3	17.00	8	17.14	17.15	-7.8	2,043	-0.38%
2023/12/01	0	0.00	1	16.95	16.95	-1	2,001	-0.05%
2023/11/30	4	16.54	0	0.00	16.60	4	1,976	0.20%
2023/11/29	2	16.78	0	0.00	16.65	2	1,977	0.10%
2023/11/28	0	0.00	1	17.00	17.00	-1	1,952	-0.05%
2023/11/27	2	16.85	5	16.90	16.90	-3	1,934	-0.16%
2023/11/24	0	0.00	1	17.05	17.00	-1	1,883	-0.05%
2023/11/22	7	16.87	5.1	16.91	16.65	1.9	1,755	0.11%
2023/11/21	5.1	16.11	4.2	16.36	16.55	0.9	1,556	0.06%
2023/11/17	1	15.85	0	0.00	15.70	1	1,404	0.07%
2023/11/16	2.1	15.85	4.2	15.85	15.95	-2.2	1,392	-0.15%
2023/11/15	0	0.00	0.6	15.60	15.65	-0.6	1,336	-0.04%
2023/11/14	2	15.30	0	0.00	15.35	2	1,324	0.15%
2023/11/13	1	15.30	0	0.00	15.30	1	1,362	0.07%
2023/11/07	1	15.50	1	15.45	15.45	0	1,475	0.00%
2023/11/06	0	0.00	0.1	15.50	15.55	-0.1	1,489	0.00%
2023/11/02	1	15.40	2.3	15.39	15.40	-1.3	1,521	-0.08%
2023/10/31	3	15.50	10	15.45	15.45	-7	1,625	-0.43%
2023/10/26	0	0.00	3	15.50	15.35	-3	1,791	-0.17%
2023/10/25	0	0.00	0.3	15.50	15.45	-0.3	1,768	-0.02%
2023/10/24	1	15.40	4	15.35	15.40	-3	1,780	-0.17%
2023/10/23	0	0.00	2.8	15.27	15.25	-2.8	1,791	-0.16%
2023/10/20	2	15.15	0	0.00	15.15	2	1,813	0.11%
2023/10/18	2	15.15	1	15.15	15.25	1	1,846	0.05%
2023/10/12	1	15.20	0	0.00	15.30	1	1,817	0.06%
2023/10/05	0	0.00	1	15.35	15.25	-1	1,874	-0.05%
2023/10/04	5	15.09	1	15.15	15.20	4	1,881	0.21%
2023/10/03	0.1	15.25	0	0.00	15.20	0.1	1,880	0.01%
2023/10/02	1	15.20	0	0.00	15.25	1	1,902	0.05%
2023/09/28	2	15.08	1	15.20	15.25	1	1,924	0.05%
2023/09/27	0	0.00	4	15.20	15.25	-4	1,920	-0.21%
2023/09/21	0.1	15.45	0	0.00	15.30	0.1	1,960	0.01%
2023/09/20	1	15.45	0	0.00	15.45	1	1,962	0.05%
2023/09/19	0	0.00	5	15.45	15.40	-5	1,985	-0.25%
2023/09/15	0	0.00	51	15.45	15.45	-51	2,065	-2.47%
2023/09/12	1	15.20	1	15.10	15.25	0	2,117	0.00%
2023/09/11	0	0.00	20	15.10	15.20	-20	2,132	-0.94%
2023/09/07	0	0.00	1	15.20	15.15	-1	2,149	-0.05%
2023/09/05	5	15.35	0	0.00	15.30	5	2,157	0.23%
2023/09/04	0	0.00	3	15.28	15.45	-3	2,161	-0.14%
2023/08/28	2	15.05	0	0.00	15.10	2	2,224	0.09%
2023/08/25	0	0.00	2.1	15.25	15.05	-2.1	2,240	-0.09%
2023/08/22	2	15.05	0	0.00	15.10	2	2,247	0.09%
2023/08/18	2	15.05	4	15.18	15.25	-2	2,273	-0.09%
2023/08/17	1.1	14.82	2	15.05	15.00	-0.9	2,267	-0.04%
2023/08/11	0.6	15.00	0	0.00	15.00	0.6	2,198	0.03%
2023/08/10	1	15.05	1.1	15.05	15.10	-0.1	2,193	0.00%
2023/08/09	2	15.40	0	0.00	15.25	2	2,201	0.09%
2023/08/08	3	15.70	2	15.60	15.60	1	2,207	0.05%
2023/08/07	2	15.50	5	15.61	15.60	-3	2,214	-0.14%
2023/08/04	2	15.60	2	15.85	15.85	0	2,195	0.00%
2023/08/02	26	15.64	1	15.70	15.40	25	2,179	1.15%
2023/08/01	0	0.00	2	15.25	15.20	-2	2,079	-0.10%
2023/07/31	0.1	15.01	0	0.00	14.95	0.1	2,089	0.00%
2023/07/26	0	0.00	3.1	15.04	15.00	-3.1	2,081	-0.15%
2023/07/25	0	0.00	15	15.05	15.10	-15	2,062	-0.73%
2023/07/24	2	15.00	2.1	15.19	15.10	-0.1	2,024	0.00%
2023/07/21	19	14.95	0	0.00	15.00	19	2,018	0.94%
2023/07/19	0.2	15.00	0.1	15.00	14.95	0.1	2,023	0.01%
2023/07/18	0	0.00	2	14.95	15.05	-2	2,013	-0.10%
2023/07/17	1.7	15.03	0	0.00	15.10	1.7	2,002	0.08%
2023/07/14	0.1	15.10	0	0.00	15.05	0.1	2,000	0.00%
2023/07/11	0.1	15.15	100	15.25	15.15	-99.9	1,974	-5.06%
2023/07/10	2	15.35	0	0.00	15.25	2	2,027	0.10%
2023/07/07	2	15.50	0	0.00	15.60	2	2,028	0.10%
2023/07/06	1.1	15.76	0	0.00	15.80	1.1	2,001	0.05%
2023/07/05	31	15.83	0	0.00	15.85	31	1,977	1.57%
2023/07/04	50	15.76	7	15.80	15.75	43	1,955	2.20%
2023/07/03	20	15.68	0	0.00	15.80	20	1,940	1.03%
2023/06/26	10	15.90	5.1	15.90	15.80	4.9	1,899	0.26%
2023/06/19	15	15.50	1.4	15.57	15.55	13.6	1,833	0.74%
2023/06/16	0	0.00	4	15.48	15.45	-4	1,825	-0.22%
2023/06/15	2	15.25	3.2	15.30	15.35	-1.2	1,778	-0.06%
2023/06/14	0	0.00	2	15.45	15.30	-2	1,784	-0.11%
2023/06/13	3	15.30	0	0.00	15.35	3	1,833	0.16%
2023/06/12	4	15.43	0	0.00	15.35	4	1,829	0.22%
2023/06/07	0	0.00	2	15.70	15.60	-2	1,921	-0.10%
2023/06/06	0	0.00	0.2	15.60	15.60	-0.2	1,936	-0.01%
2023/06/05	0	0.00	2	15.55	15.60	-2	1,950	-0.10%
2023/05/31	5	15.30	0	0.00	15.45	5	1,938	0.26%
2023/05/30	0	0.00	2	15.30	15.35	-2	1,951	-0.10%
2023/05/29	1.1	15.35	0	0.00	15.30	1.1	1,988	0.06%
2023/05/26	2	15.23	1	15.35	15.30	1	2,004	0.05%
2023/05/25	1	15.35	63	15.40	15.25	-62	2,082	-2.98%
2023/05/24	0	0.00	20	15.55	15.60	-20	2,085	-0.96%
2023/05/23	1	15.50	3	15.60	15.50	-2	2,115	-0.09%
2023/05/22	0	0.00	4	15.35	15.45	-4	2,119	-0.19%
2023/05/18	1.2	15.49	2	15.53	15.50	-0.8	2,137	-0.04%
2023/05/17	0	0.00	4	15.33	15.50	-4	2,130	-0.19%
2023/05/15	0	0.00	9.1	15.20	15.20	-9.1	2,117	-0.43%
2023/05/12	1.8	15.12	4	15.15	15.20	-2.3	2,151	-0.10%
2023/05/11	1.8	15.12	4	15.15	15.10	-2.3	2,132	-0.11%
2023/05/10	0	0.00	3	15.30	15.25	-3	2,135	-0.14%
2023/05/09	2	15.25	2	15.35	15.25	0	2,151	0.00%
2023/05/08	0	0.00	24	15.25	15.20	-24	2,140	-1.12%
2023/05/05	3	15.15	21	15.10	15.20	-18	2,182	-0.82%
2023/05/04	23	14.85	0	0.00	14.85	23	2,257	1.02%
2023/05/03	6	15.03	1	15.30	15.00	5	2,395	0.21%
2023/04/27	0.1	15.10	0	0.00	15.05	0.1	2,683	0.00%
2023/04/26	0	0.00	1	15.20	15.15	-1	2,709	-0.04%
2023/04/25	1	15.05	1	14.90	14.85	0	2,700	0.00%
2023/04/24	29	15.37	0	0.00	15.30	29	2,737	1.06%
2023/04/20	1	15.80	3	15.70	15.65	-2	2,757	-0.07%
2023/04/18	1	16.00	0	0.00	15.80	1	2,797	0.04%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/13	0	0.00	4	16.25	16.30	-4	2,795	-0.14%
2023/04/12	6	15.93	0	0.00	15.85	6	2,835	0.21%
2023/04/10	0	0.00	1	15.75	15.65	-1	2,922	-0.03%
2023/04/07	0	0.00	9	15.60	15.60	-9	2,970	-0.30%
2023/04/06	1	15.55	0	0.00	15.50	1	3,030	0.03%
2023/03/29	2	15.55	0	15.60	15.60	2	3,878	0.05%
2023/03/28	0	0.00	1	15.60	15.60	-1	4,068	-0.02%
2023/03/27	1	15.75	2	15.70	15.70	-1	4,154	-0.02%
2023/03/22	0	0.00	0	15.80	15.70	0	4,825	0.00%
2023/03/21	0	0.00	5	15.80	15.70	-5	5,165	-0.10%
2023/03/17	7	15.68	5	15.77	15.70	2	5,169	0.04%
2023/03/16	5	15.56	1	15.65	15.50	4	5,157	0.08%
2023/03/15	0	0.00	1	16.20	16.10	-1	5,115	-0.02%
2023/03/14	3	16.33	0	0.00	16.20	3	5,123	0.06%
2023/03/13	1	16.15	1	16.35	16.40	0	5,144	0.00%
2023/03/10	9	16.61	0	0.00	16.50	9	5,118	0.18%
2023/03/09	3	17.07	0	0.00	17.00	3	5,087	0.06%
2023/03/08	1	17.20	1	17.25	17.25	0	5,078	0.00%
2023/03/07	0.7	17.35	4	17.40	17.30	-3.4	5,081	-0.07%
2023/03/06	0	0.00	1	17.25	17.20	-1	5,048	-0.02%
2023/03/03	0	0.00	2.3	17.19	17.15	-2.3	5,044	-0.04%
2023/03/02	0	0.00	1	16.85	17.10	-1	5,038	-0.02%
2023/03/01	5	17.04	0	0.00	16.95	5	5,018	0.10%
2023/02/24	7	17.56	10	17.50	17.30	-3	4,980	-0.06%
2023/02/23	1	17.60	7	17.47	17.45	-6	4,959	-0.12%
2023/02/22	1	17.00	6	17.20	17.20	-5	4,889	-0.10%
2023/02/21	12	17.35	5	17.37	17.20	7	4,877	0.14%
2023/02/17	0	0.00	1	16.95	16.95	-1	4,948	-0.02%
2023/02/16	2	16.95	2	16.98	16.95	0	5,055	0.00%
2023/02/15	0	0.00	2	16.60	16.60	-2	5,059	-0.04%
2023/02/14	0.3	16.80	0.1	16.80	16.70	0.3	5,077	0.00%
2023/02/13	2	16.53	0	0.00	16.75	2	5,097	0.04%
2023/02/10	2	16.83	1	17.00	16.75	1	5,104	0.02%
2023/02/08	6	17.28	1	17.35	17.20	5	5,093	0.10%
2023/02/07	1	17.10	0	0.00	17.25	1	5,071	0.02%
2023/02/06	0	0.00	4	17.29	17.20	-4	5,059	-0.08%
2023/02/03	4	17.16	1	17.15	17.15	3	5,037	0.06%
2023/02/02	0	0.00	11	17.25	17.35	-11	5,004	-0.22%
2023/02/01	5	17.13	2	17.48	17.15	3	4,912	0.06%
2023/01/31	9	17.03	12	17.06	17.10	-3	4,780	-0.06%
2023/01/30	4	16.41	9	16.59	16.75	-5	4,630	-0.11%
2023/01/17	1	16.00	1	16.10	16.05	0	4,522	0.00%
2023/01/16	1	16.00	2	15.98	15.90	-1	4,532	-0.02%
2023/01/12	25	16.13	14	16.16	16.00	11	4,599	0.24%
2023/01/10	0.6	15.95	0.3	16.10	15.95	0.3	4,665	0.01%
2023/01/09	8	15.95	2	16.03	16.00	6	4,668	0.13%
2023/01/06	3	15.83	3	15.95	15.90	0	4,649	0.00%
2023/01/05	7	15.93	2	15.90	15.95	5	4,683	0.11%
2023/01/04	1	16.00	1	16.15	15.95	0	4,687	0.00%
2023/01/03	2	16.00	5	16.08	16.05	-3	4,699	-0.06%
2022/12/30	9	16.17	12.5	16.12	16.00	-3.5	4,680	-0.07%
2022/12/29	2	15.78	1	15.85	15.95	1	4,596	0.02%
2022/12/28	3	16.30	3	16.53	16.05	0	4,555	0.00%
2022/12/27	4	16.38	3	16.32	16.35	1	4,529	0.02%
2022/12/26	5	16.61	1	16.45	16.45	4	4,507	0.09%
2022/12/23	1	16.55	4	16.76	16.80	-3	4,478	-0.07%
2022/12/22	21	16.79	115	16.80	16.90	-94	4,441	-2.12%	大賣/
2022/12/21	18.3	16.85	45.1	16.79	16.80	-26.8	4,277	-0.63%
2022/12/20	30	16.01	22	16.38	16.00	8	3,727	0.21%
2022/12/19	6	15.93	3	15.73	15.80	3	3,613	0.08%
2022/12/16	6	16.23	19	16.28	16.20	-13	3,543	-0.37%
2022/12/15	164	16.57	50	16.54	16.35	114	3,456	3.30%	大買/鉅額交易
2022/12/14	22	16.01	15	15.91	15.85	7	3,164	0.22%
2022/12/13	89	15.52	37.2	15.79	15.80	51.9	2,958	1.75%
2022/12/12	4	15.08	4	15.20	15.15	0	2,661	0.00%
2022/12/08	0.9	15.05	0	0.00	15.10	0.9	2,705	0.03%
2022/12/07	7	15.17	4	15.28	15.05	3	2,713	0.11%
2022/12/06	6	15.13	0	0.00	15.00	6	2,697	0.22%
2022/12/05	5	15.50	4	15.40	15.35	1	2,712	0.04%
2022/12/02	2	15.15	0	0.00	15.25	2	2,735	0.07%
2022/12/01	2	15.20	3	15.30	15.20	-1	2,825	-0.04%
2022/11/29	1	15.20	2	15.15	15.20	-1	2,863	-0.03%
2022/11/28	4	14.74	3	14.82	15.00	1	2,904	0.03%
2022/11/25	4	15.05	3	15.12	14.90	1	2,909	0.03%
2022/11/24	0	0.00	3	15.05	15.00	-3	2,905	-0.10%
2022/11/22	2	14.75	2	14.90	14.95	0	2,986	0.00%
2022/11/21	0	0.00	3.2	14.92	14.90	-3.2	3,025	-0.10%
2022/11/18	5.1	14.98	0	0.00	14.90	5.1	3,043	0.17%
2022/11/17	3	15.10	2	15.25	15.20	1	3,068	0.03%
2022/11/16	2.1	15.11	5.1	15.05	15.15	-3	3,076	-0.10%
2022/11/15	5.2	15.35	3	15.28	15.30	2.2	3,064	0.07%
2022/11/14	2	15.00	5.9	15.03	15.15	-3.9	3,021	-0.13%
2022/11/11	2	14.60	0	0.00	14.70	2	2,979	0.07%
2022/11/10	2	14.45	0	0.00	14.60	2	3,051	0.07%
2022/11/09	2	14.65	10	14.60	14.60	-8	3,077	-0.26%
2022/11/08	2.9	14.76	2	14.80	14.65	0.9	3,168	0.03%
2022/11/07	1	14.80	8	14.70	14.85	-7	3,332	-0.21%
2022/11/04	0	0.00	2.2	14.45	14.50	-2.2	3,308	-0.07%
2022/11/03	0	0.00	2.1	14.30	14.40	-2.1	3,312	-0.06%
2022/11/02	4	14.38	5.3	14.51	14.40	-1.3	3,345	-0.04%
2022/10/31	2	14.15	2	14.30	14.30	0	3,434	0.00%
2022/10/28	5	14.18	2	14.30	14.30	3	3,476	0.09%
2022/10/26	1.3	14.32	3.1	14.38	14.40	-1.8	3,731	-0.05%
2022/10/25	4	14.35	0	0.00	14.35	4	4,019	0.10%
2022/10/24	4	14.30	4.2	14.47	14.30	-0.2	4,025	0.00%
2022/10/21	5.2	14.26	0	0.00	14.20	5.2	4,020	0.13%
2022/10/20	4	14.11	5	14.41	14.65	-1	4,029	-0.02%
2022/10/19	0.7	14.34	0	0.00	14.40	0.7	3,973	0.02%
2022/10/18	4	14.23	5.1	14.32	14.35	-1.1	3,996	-0.03%
2022/10/17	0	0.00	9.3	13.43	13.55	-9.3	3,914	-0.24%
2022/10/14	1	13.75	0	0.00	13.60	1	3,910	0.03%
2022/10/13	4	13.55	11	13.28	13.30	-7	3,933	-0.18%
2022/10/12	2	13.75	0	0.00	13.90	2	3,935	0.05%
2022/10/11	4	13.75	4	13.93	13.95	0	3,972	0.00%
2022/10/07	1	14.10	11	14.29	14.15	-10	3,970	-0.25%
2022/10/06	12	13.98	5	14.06	14.10	7	3,993	0.18%
2022/10/05	4	14.20	4	14.23	14.15	0	4,028	0.00%
2022/10/04	2	13.90	9	14.04	14.10	-7	4,085	-0.17%
2022/10/03	0	0.00	4	13.60	13.75	-4	4,100	-0.10%
2022/09/30	1	13.25	0	0.00	13.45	1	4,132	0.02%
2022/09/29	3	13.33	3	13.45	13.50	0	4,158	0.00%
2022/09/28	4	13.50	2	13.13	13.15	2	4,181	0.05%
2022/09/27	1	13.50	2	13.50	13.70	-1	4,172	-0.02%
2022/09/26	7	13.46	23	13.48	13.45	-16	4,192	-0.38%
2022/09/22	2.4	14.18	0	0.00	14.25	2.4	4,264	0.06%
2022/09/21	2	14.35	3	14.37	14.45	-1	4,263	-0.02%
2022/09/20	3	14.47	3	14.53	14.60	0	4,258	0.00%
2022/09/19	8	14.76	3	15.22	14.60	5	4,244	0.12%
2022/09/16	7	14.76	3	14.85	14.90	4	4,243	0.09%
2022/09/15	0	0.00	5	14.92	14.90	-5	4,311	-0.12%
2022/09/14	0	0.00	6	14.85	14.85	-6	4,343	-0.14%
2022/09/13	2	15.15	0	0.00	15.10	2	4,419	0.05%
2022/09/12	6	15.25	4	15.43	15.25	2	4,546	0.04%
2022/09/08	1	14.90	4	15.14	15.05	-3	4,581	-0.07%
2022/09/07	8	14.75	82	14.91	14.70	-74	4,579	-1.62%
2022/09/05	4	14.81	110	14.75	14.90	-106	4,560	-2.32%	大賣/鉅額交易
2022/09/02	4.6	15.11	0	0.00	15.00	4.6	4,560	0.10%
2022/09/01	2	15.48	0	0.00	15.30	2	4,514	0.04%
2022/08/31	1	15.55	1	15.70	15.70	0	4,494	0.00%
2022/08/30	0	0.00	5	15.65	15.65	-5	4,489	-0.11%
2022/08/29	24	15.90	2	16.00	15.95	22	4,477	0.49%
2022/08/26	32	16.54	6	16.45	16.45	26	4,451	0.58%
2022/08/25	22	16.35	1	16.40	16.40	21	4,427	0.47%
2022/08/24	0	0.00	1	16.40	16.30	-1	4,429	-0.02%
2022/08/23	0	16.20	0	0.00	16.20	0	4,402	0.00%
2022/08/22	0.1	16.30	11	16.25	16.20	-10.9	4,411	-0.25%
2022/08/19	1	16.30	1	16.30	16.35	0	4,410	0.00%
2022/08/18	7	16.51	5	16.39	16.30	2	4,382	0.05%
2022/08/17	21.2	16.46	19	16.27	16.25	2.2	4,338	0.05%
2022/08/16	1	16.05	1	16.15	16.05	0	4,264	0.00%
2022/08/15	7	16.08	11	16.18	16.20	-4	4,234	-0.09%
2022/08/12	23	16.11	19	16.20	15.80	4	4,157	0.10%
2022/08/11	0	0.00	2	15.70	15.65	-2	4,007	-0.05%
2022/08/09	2	15.30	4	15.50	15.45	-2	4,039	-0.05%
2022/08/08	4	15.65	4	15.88	15.90	0	4,040	0.00%
2022/08/05	1	15.95	2	16.00	15.90	-1	4,054	-0.02%
2022/08/04	6	15.76	3	15.76	15.65	3	4,105	0.07%
2022/08/03	83	16.31	0	0.00	16.00	83	4,092	2.03%
2022/08/02	11	16.82	7	16.91	16.60	4	4,065	0.10%
2022/08/01	28	17.23	17	17.15	17.40	11	4,002	0.27%
2022/07/29	0	0.00	2	16.30	16.30	-2	3,794	-0.05%
2022/07/28	5	16.06	2	16.25	15.95	3	3,825	0.08%
2022/07/27	3	15.97	0	0.00	16.10	3	3,838	0.08%
2022/07/26	2	16.45	2	16.30	16.25	0	3,857	0.00%
2022/07/25	3	16.65	6	16.55	16.65	-3	3,879	-0.08%
2022/07/22	2	16.20	0	0.00	16.10	2	3,845	0.05%
2022/07/21	1	16.00	2	16.18	16.15	-1	3,948	-0.03%
2022/07/20	3	16.12	1	16.20	16.05	2	4,075	0.05%
2022/07/19	0	0.00	2	16.15	16.15	-2	4,174	-0.05%
2022/07/18	0	0.00	4	15.68	15.80	-4	4,211	-0.09%
2022/07/15	5	15.34	7	15.36	15.50	-2	4,266	-0.05%
2022/07/14	2	15.20	15	15.60	15.65	-13	4,409	-0.29%
2022/07/13	4	15.61	5	15.62	15.60	-1	4,489	-0.02%
2022/07/12	8.5	15.75	2	15.63	15.50	6.5	4,704	0.14%
2022/07/11	1	16.25	3	16.38	16.40	-2	4,880	-0.04%
2022/07/08	1	16.30	3	16.38	16.55	-2	5,310	-0.04%
2022/07/07	1	15.80	4	16.00	16.10	-3	6,019	-0.05%
2022/07/06	4	16.23	1	16.10	16.10	3	6,115	0.05%
2022/07/05	4	16.35	9	16.53	16.55	-5	6,254	-0.08%
2022/07/04	6	16.13	10	16.30	16.25	-4	6,338	-0.06%
2022/07/01	8	16.38	10.2	16.49	16.10	-2.2	6,652	-0.03%
2022/06/30	3	16.77	1.1	16.75	16.60	1.9	6,649	0.03%
2022/06/29	7	17.31	2	17.38	17.25	5	6,698	0.07%
2022/06/28	1	17.40	2	17.65	17.60	-1	6,727	-0.01%
2022/06/27	0	0.00	6	17.63	17.80	-6	6,783	-0.09%
2022/06/24	2	17.10	3	17.28	17.30	-1	6,824	-0.01%
2022/06/23	7	16.81	6	17.01	16.85	1	6,912	0.01%
2022/06/22	9	17.23	2	17.10	17.15	7	6,949	0.10%
2022/06/21	4	17.48	12	17.44	17.85	-8	7,041	-0.11%
2022/06/20	11.4	17.36	5	17.09	16.80	6.4	7,116	0.09%
2022/06/17	3	18.22	2	18.35	18.15	1	7,303	0.01%
2022/06/16	7	18.83	0	0.00	18.50	7	7,832	0.09%
2022/06/15	6	19.28	5	19.60	19.25	1	7,890	0.01%
2022/06/14	8	18.94	3	18.97	19.10	5	8,097	0.06%
2022/06/13	6.1	19.60	0	0.00	19.40	6.1	8,212	0.07%
2022/06/10	1	20.30	2	20.20	20.25	-1	8,440	-0.01%
2022/06/09	0	0.00	5	20.55	20.55	-5	8,767	-0.06%
2022/06/08	1	20.60	0	0.00	20.50	1	9,129	0.01%
2022/06/07	2	20.55	7	20.51	20.60	-5	9,276	-0.05%
2022/06/06	6	20.42	3	20.58	20.75	3	9,389	0.03%
2022/06/02	1	20.35	0	0.00	20.20	1	9,997	0.01%
2022/05/31	11	20.53	0	0.00	20.50	11	10,492	0.10%
2022/05/30	0	0.00	17	20.71	20.70	-17	10,632	-0.16%
2022/05/27	0	0.00	2.5	20.48	20.50	-2.5	10,830	-0.02%
2022/05/26	1	20.35	0	0.00	20.20	1	11,107	0.01%
2022/05/25	5	20.10	7	20.33	20.30	-2	11,266	-0.02%
2022/05/24	11	20.26	1	20.60	20.10	10	11,378	0.09%
2022/05/23	3	20.40	7	20.56	20.35	-4	11,506	-0.03%
2022/05/20	6	20.45	8	20.44	20.35	-2	11,790	-0.02%
2022/05/19	7	19.68	15	20.03	20.10	-8	12,388	-0.06%
2022/05/18	2	20.38	7	20.29	20.40	-5	12,400	-0.04%
2022/05/17	1	19.75	2	19.95	19.90	-1	12,412	-0.01%
2022/05/16	2	19.63	16	19.67	19.70	-14	12,439	-0.11%
2022/05/13	7	19.51	11.4	19.53	19.50	-4.4	12,431	-0.04%
2022/05/12	7.2	19.24	25	19.03	18.85	-17.8	12,406	-0.14%
2022/05/11	2	19.55	0	0.00	19.55	2	12,389	0.02%
2022/05/10	1	19.30	7	19.74	19.90	-6	12,463	-0.05%
2022/05/09	15	19.80	14	19.67	19.65	1	12,500	0.01%
2022/05/06	5	20.54	2	20.50	20.40	3	12,471	0.02%
2022/05/05	0	0.00	1	21.55	21.25	-1	12,526	-0.01%
2022/05/04	1	21.25	0	0.00	21.10	1	12,559	0.01%
2022/05/03	3	21.10	2	21.10	21.25	1	12,659	0.01%
2022/04/29	1	21.45	3	21.48	21.35	-2	12,721	-0.02%
2022/04/28	7	21.39	5	21.45	21.40	2	12,776	0.02%
2022/04/27	6	21.15	2	21.08	21.15	4	12,812	0.03%
2022/04/26	3	21.85	14	21.85	21.65	-11	12,748	-0.09%
2022/04/25	27	22.38	20	22.28	22.30	7	12,679	0.06%
2022/04/22	17	23.38	19	23.50	23.40	-2	12,595	-0.02%
2022/04/21	25	23.58	2	23.45	23.45	23	12,640	0.18%
2022/04/20	9	23.89	11	23.93	23.70	-2	12,743	-0.02%
2022/04/19	28	24.26	3	24.32	24.15	25	12,708	0.20%
2022/04/18	27.5	24.46	1	25.35	24.15	26.5	12,698	0.21%
2022/04/15	15	25.69	9	25.90	25.50	6	12,581	0.05%
2022/04/14	7	25.78	6	26.09	25.70	1	12,459	0.01%
2022/04/13	27	25.86	121	25.86	26.20	-94	12,085	-0.78%	大賣/
2022/04/12	1	24.85	24	25.08	24.85	-23	11,383	-0.20%
2022/04/11	20	24.90	44	25.02	24.85	-24	11,297	-0.21%
2022/04/08	17	24.29	28	24.57	24.85	-11	11,168	-0.10%
2022/04/07	63	24.62	39	24.84	24.05	24	11,091	0.22%
2022/04/06	22	24.44	14	24.37	24.40	8	10,787	0.07%
2022/04/01	10	24.86	6	24.98	24.85	4	10,767	0.04%
2022/03/31	5	24.50	10.2	24.70	24.75	-5.2	10,709	-0.05%
2022/03/30	2	24.30	5	24.56	24.55	-3	10,805	-0.03%
2022/03/29	6	24.47	0	0.00	24.40	6	10,852	0.06%
2022/03/28	39	24.65	24	24.91	24.85	15	11,003	0.14%
2022/03/25	8	25.24	38	25.29	25.35	-30	11,180	-0.27%
2022/03/24	9	25.26	2	25.45	25.10	7	11,456	0.06%
2022/03/23	16	25.38	12	25.21	25.25	4	11,650	0.03%
2022/03/22	46	25.62	49	25.44	25.40	-3	11,568	-0.03%
2022/03/21	32	25.48	27	25.58	25.40	5	11,354	0.04%
2022/03/18	7.1	24.92	4	25.15	24.95	3.1	10,931	0.03%
2022/03/17	1.9	24.69	5	24.82	24.95	-3.1	11,058	-0.03%
2022/03/16	89	24.73	23	24.52	24.15	66	10,939	0.60%
2022/03/15	108.1	25.09	23	25.01	24.50	85.1	10,857	0.78%	大買/
2022/03/14	34.1	25.26	49	25.23	25.40	-14.9	10,860	-0.14%
2022/03/11	38	24.81	74	24.85	25.10	-36	10,681	-0.34%
2022/03/10	20	23.58	60.1	23.84	24.00	-40.1	10,407	-0.39%
2022/03/09	11	23.67	1	23.50	23.35	10	10,396	0.10%
2022/03/08	75	24.92	68	24.99	23.25	7	10,412	0.07%
2022/03/07	79	24.93	22	24.87	25.00	57	9,865	0.58%
2022/03/04	17	24.85	30	24.99	24.90	-13	9,645	-0.13%
2022/03/03	35	24.94	25	25.05	25.05	10	9,591	0.10%
2022/03/02	16	24.89	9	24.76	24.70	7	9,623	0.07%
2022/03/01	17	24.76	10	24.87	24.60	7	9,828	0.07%
2022/02/25	7	23.89	3	24.03	24.00	4	10,243	0.04%
2022/02/24	4	23.61	11	23.47	23.25	-7	10,445	-0.07%
2022/02/23	13	24.18	4	24.15	24.25	9	10,462	0.09%
2022/02/22	7	24.10	13	24.42	23.85	-6	10,545	-0.06%
2022/02/21	36	24.84	37	25.09	24.90	-1	10,367	-0.01%
2022/02/18	1	23.60	6	23.72	23.80	-5	9,909	-0.05%
2022/02/17	5	23.80	5	23.65	23.60	0	10,212	0.00%
2022/02/14	1	23.50	2	23.38	23.35	-1	11,581	-0.01%
2022/02/11	1	23.40	1	23.61	23.80	0	11,725	0.00%
2022/02/10	1	23.70	7	23.75	23.80	-6	12,069	-0.05%
2022/02/09	5	23.39	4	23.44	23.50	1	12,812	0.01%
2022/02/08	6	22.98	9	23.20	23.20	-3	12,835	-0.02%
2022/02/07	1	22.05	8	22.49	22.90	-7	12,956	-0.05%
2022/01/26	3	21.50	5	21.60	21.50	-2	13,038	-0.02%
2022/01/25	5	21.48	6	21.33	21.10	-1	13,177	-0.01%
2022/01/24	3	21.80	6	21.63	21.55	-3	13,247	-0.02%
2022/01/21	4	23.03	3	22.92	22.40	1	13,322	0.01%
2022/01/20	5	22.85	8	22.91	22.95	-3	13,369	-0.02%
2022/01/19	1	22.40	1	22.55	22.40	0	13,390	0.00%
2022/01/18	3	22.93	2	23.30	22.65	1	13,536	0.01%
2022/01/14	15	23.21	12	22.77	22.75	3	14,336	0.02%
2022/01/13	21	23.04	24	23.23	23.35	-3	14,550	-0.02%
2022/01/12	3	22.50	26	22.46	22.55	-23	14,550	-0.16%
2022/01/11	21	23.20	40	22.89	22.85	-19	14,562	-0.13%
2022/01/10	8	23.26	8	23.01	23.10	0	14,750	0.00%
2022/01/07	9	23.78	0	0.00	23.50	9	14,865	0.06%
2022/01/06	29	24.28	28	24.01	24.00	1	14,961	0.01%
2022/01/05	27	24.48	20	24.80	24.35	7	15,153	0.05%
2022/01/04	47	24.78	13	24.55	24.55	34	15,404	0.22%
2022/01/03	14	24.98	14	24.85	24.80	0	15,625	0.00%
2021/12/30	2	25.40	5	25.34	25.30	-3	15,883	-0.02%
2021/12/29	3	25.15	4	25.23	25.30	-1	16,057	-0.01%
2021/12/28	2	25.08	0	0.00	25.05	2	16,410	0.01%
2021/12/27	2	25.20	10	25.40	25.15	-8	16,882	-0.05%
2021/12/24	4	25.54	5	25.71	25.40	-1	17,204	-0.01%
2021/12/23	3	25.62	6	25.76	25.75	-3	17,581	-0.02%
2021/12/22	23	25.84	32.2	25.67	25.70	-9.2	17,728	-0.05%
2021/12/21	39	24.99	15	25.36	25.70	24	17,674	0.14%
2021/12/20	36.2	25.34	38	25.56	25.50	-1.8	17,575	-0.01%
2021/12/17	14	25.03	25.5	24.98	24.90	-11.5	17,442	-0.07%
2021/12/16	1	24.35	0	0.00	24.20	1	17,335	0.01%
2021/12/15	1	24.40	41	24.65	24.50	-40	17,638	-0.23%
2021/12/14	17	24.21	5	24.15	24.05	12	17,799	0.07%
2021/12/13	8	24.89	10.1	25.02	24.80	-2.1	17,831	-0.01%
2021/12/10	33	24.42	37	24.79	24.30	-4	17,825	-0.02%
2021/12/09	8	24.56	3	24.65	24.45	5	18,198	0.03%
2021/12/08	6	25.02	7	25.04	24.60	-1	18,631	-0.01%
2021/12/07	32	24.59	1	24.50	24.60	31	18,780	0.17%
2021/12/06	5	24.40	3	24.18	24.10	2	18,890	0.01%
2021/12/03	18	24.01	6	23.96	23.90	12	19,060	0.06%
2021/12/02	26	23.95	25	23.90	24.00	1	19,280	0.01%
2021/11/30	25	23.96	25	24.10	23.85	0	19,891	0.00%
2021/11/29	3	23.68	8	23.76	23.85	-5	20,159	-0.02%
2021/11/26	15	24.55	6	24.33	24.30	9	20,939	0.04%
2021/11/25	10	25.33	3	25.38	25.10	7	21,645	0.03%
2021/11/24	21	25.34	31	25.25	25.40	-10	22,205	-0.05%
2021/11/23	9	24.32	25.1	24.50	24.20	-16.1	22,685	-0.07%
2021/11/22	6	23.54	58	23.51	23.65	-52	23,119	-0.22%
2021/11/19	11	23.73	3	23.63	23.55	8	23,230	0.03%
2021/11/18	55	24.27	14	24.45	24.35	41	23,455	0.17%
2021/11/17	17	24.38	31	24.43	24.30	-14	23,817	-0.06%
2021/11/16	24	24.62	0	25.00	24.45	24	24,062	0.10%
2021/11/15	7	25.44	4	25.29	25.25	3	24,229	0.01%
2021/11/12	12	26.46	7	26.10	26.00	5	24,884	0.02%
2021/11/11	36	27.20	48	27.47	26.75	-12	25,148	-0.05%
2021/11/10	9	26.08	4	26.11	26.00	5	24,732	0.02%
2021/11/09	27.1	26.34	21	26.28	26.30	6.1	24,882	0.02%
2021/11/08	20	26.69	199.6	25.82	26.85	-179.6	24,932	-0.72%	大賣/鉅額交易
2021/11/05	1	25.20	122	25.40	24.90	-121	24,907	-0.49%	大賣/鉅額交易
2021/11/04	306	25.20	304	25.65	24.90	2	25,405	0.01%	大買/大賣/
2021/11/03	4	25.31	86	25.31	25.35	-82	25,735	-0.32%
2021/11/02	22.5	24.63	22	25.33	24.55	0.5	25,951	0.00%
2021/11/01	273	24.66	273	24.57	24.70	0	26,293	0.00%	大買/大賣/
2021/10/29	67	24.68	3	25.05	24.80	64	26,576	0.24%
2021/10/28	258	24.61	304	24.81	24.85	-46	26,880	-0.17%	大買/大賣/
2021/10/27	19	24.78	14.1	24.75	24.80	4.9	27,377	0.02%
2021/10/26	6	25.08	18	25.21	25.10	-12	28,389	-0.04%
2021/10/25	70	24.65	51.1	24.80	24.95	19	28,888	0.07%
2021/10/22	163	24.68	122	24.37	24.30	41	29,541	0.14%	大買/大賣/
2021/10/21	12.1	25.87	168	26.57	26.60	-155.9	29,637	-0.53%	大賣/鉅額交易
2021/10/20	475	26.14	45	26.42	25.65	430	29,868	1.44%	大買/鉅額交易
2021/10/19	1	26.15	2	26.15	25.90	-1	30,540	0.00%
2021/10/18	8	26.02	6	26.48	26.00	2	31,591	0.01%
2021/10/15	16	26.26	13	26.35	26.45	3	33,490	0.01%
2021/10/14	3.1	25.56	11	25.85	26.10	-7.9	35,622	-0.02%
2021/10/13	27	26.26	37	25.75	25.45	-10	36,315	-0.03%
2021/10/12	53	26.18	46	25.79	25.75	7	36,411	0.02%
2021/10/08	42	27.15	18	27.57	26.75	24	36,401	0.07%
2021/10/07	8	27.22	15	27.04	27.50	-7	36,539	-0.02%
2021/10/06	37.1	27.51	21	27.49	27.15	16.1	36,742	0.04%
2021/10/05	26	26.48	28	26.80	27.80	-2	37,206	-0.01%
2021/10/04	29	26.75	99	26.44	26.30	-70	37,152	-0.19%
2021/10/01	23	29.49	18	29.84	28.70	5	37,148	0.01%
2021/09/30	15	29.68	23	29.95	30.50	-8	37,341	-0.02%
2021/09/29	5	29.31	5	29.17	29.15	0	37,673	0.00%
2021/09/28	14	29.06	6	29.03	28.80	8	40,602	0.02%
2021/09/27	8	29.38	3	29.60	29.50	5	45,209	0.01%
2021/09/24	15.1	29.07	22.1	29.28	29.30	-7	50,723	-0.01%
2021/09/23	10	27.99	8	28.13	28.40	2	51,548	0.00%
2021/09/22	26.1	27.93	2	28.10	27.80	24.1	53,359	0.05%
2021/09/17	28	30.02	44.3	30.56	29.85	-16.3	55,127	-0.03%
2021/09/16	6.2	30.36	4	30.80	30.45	2.2	56,569	0.00%
2021/09/15	13	30.31	14	30.47	30.90	-1	58,020	0.00%
2021/09/14	42.2	30.94	25.2	31.14	30.60	17	60,030	0.03%
2021/09/13	19.2	31.53	25	31.73	31.95	-5.8	61,275	-0.01%
2021/09/10	5	31.53	5	31.36	30.85	0	61,201	0.00%
2021/09/09	3	30.27	40	29.88	31.00	-37	61,181	-0.06%
2021/09/08	6	30.59	17	30.07	29.75	-11	61,596	-0.02%
2021/09/07	13	30.55	6	30.89	30.30	7	62,033	0.01%
2021/09/06	43	31.75	64	31.33	31.20	-21	62,210	-0.03%
2021/09/03	33	32.01	27	31.92	31.30	6	62,354	0.01%
2021/09/02	24	31.75	68	31.37	31.25	-44	62,488	-0.07%
2021/09/01	49	33.42	30	33.10	32.50	19	62,508	0.03%
2021/08/31	114	32.98	86	32.75	32.70	28	62,339	0.04%	大買/
2021/08/30	119	32.99	54.1	32.46	32.35	64.9	62,160	0.10%	大買/
2021/08/27	56	32.10	35.2	32.34	32.35	20.8	62,004	0.03%
2021/08/26	15	31.38	67.6	33.07	33.55	-52.6	61,746	-0.09%
2021/08/25	23.5	30.35	17	30.56	30.50	6.5	62,734	0.01%
2021/08/24	16	30.40	42	30.73	30.75	-26	63,697	-0.04%
2021/08/23	28	30.50	34	30.75	30.40	-6	66,660	-0.01%
2021/08/20	4	29.05	25	29.47	29.75	-21	67,728	-0.03%
2021/08/19	25	30.06	11	30.01	29.30	14	68,138	0.02%
2021/08/18	15.4	30.06	25	29.66	31.55	-9.6	68,357	-0.01%
2021/08/17	24	30.41	24.1	30.37	29.60	-0.1	68,171	0.00%
2021/08/16	24	32.79	34	32.96	32.20	-10	68,123	-0.01%
2021/08/13	90	33.54	21	34.04	33.25	69	68,637	0.10%
2021/08/12	23	33.80	34	33.83	34.65	-11	69,245	-0.02%
2021/08/11	32	33.59	23.1	33.62	33.05	9	70,628	0.01%
2021/08/10	18.1	34.25	17	34.49	33.85	1.1	70,863	0.00%
2021/08/09	14	34.30	17	34.43	33.80	-3	71,352	0.00%
2021/08/06	15	33.19	134	32.64	33.35	-119	72,107	-0.17%	大賣/鉅額交易
2021/08/05	278.3	33.34	127	33.26	33.20	151.3	73,352	0.21%	大買/大賣/鉅額交易
2021/08/04	149	35.16	63	35.38	34.80	86	74,615	0.12%	大買/
2021/08/03	60	36.03	106.1	36.08	36.15	-46.1	78,196	-0.06%	大賣/
2021/08/02	160	35.94	110	35.39	36.45	50	79,599	0.06%	大買/大賣/
2021/07/30	100	36.48	131	36.41	35.05	-31	80,212	-0.04%	大賣/
2021/07/29	200.1	34.17	71	34.50	35.75	129	81,024	0.16%	大買/鉅額交易
2021/07/28	43	33.73	43.2	34.02	33.40	-0.2	83,271	0.00%
2021/07/27	129.6	34.39	316.3	34.20	33.20	-186.8	84,456	-0.22%	大買/大賣/鉅額交易
2021/07/26	26.2	35.59	24	35.98	35.40	2.2	85,770	0.00%
2021/07/23	70.1	35.71	97	35.70	35.35	-27	87,716	-0.03%
2021/07/22	58.1	35.51	367	35.63	34.65	-308.9	87,398	-0.35%	大賣/鉅額交易
2021/07/21	324	39.71	224.6	39.20	36.80	99.4	86,817	0.11%	大買/大賣/
2021/07/20	301.4	38.60	115.9	38.47	38.55	185.5	85,356	0.22%	大買/大賣/鉅額交易
2021/07/19	73.6	39.79	114.3	39.75	40.70	-40.8	83,561	-0.05%	大賣/
2021/07/16	31	36.82	10	37.09	37.25	21	84,223	0.02%
2021/07/15	8.2	36.07	18.2	35.78	36.80	-10	84,820	-0.01%
2021/07/14	37.1	33.39	12	33.38	33.70	25.1	86,097	0.03%
2021/07/13	33.6	35.88	30	35.94	35.35	3.6	87,028	0.00%
2021/07/12	75.3	38.78	83	38.22	38.50	-7.7	88,113	-0.01%
2021/07/09	14.1	36.78	30	36.68	36.45	-16	88,341	-0.02%
2021/07/08	34	36.09	20	35.33	36.45	14	89,611	0.02%
2021/07/07	42	34.39	27.2	33.87	34.20	14.8	90,100	0.02%
2021/07/06	54.3	35.35	41	35.48	35.45	13.3	90,592	0.01%
2021/07/05	293.6	39.25	290.8	38.93	38.05	2.8	90,514	0.00%	大買/大賣/
2021/07/02	472.3	37.66	445.2	37.55	37.55	27.1	88,370	0.03%	大買/大賣/
2021/07/01	311.3	35.17	361.3	35.55	36.55	-50	84,005	-0.06%	大買/大賣/
2021/06/30	46	33.12	58.1	33.24	33.25	-12.1	78,935	-0.02%
2021/06/29	99	30.15	79	30.07	30.25	20	78,221	0.03%
2021/06/28	62	26.51	308.1	26.46	27.50	-246.1	76,282	-0.32%	大賣/鉅額交易
2021/06/25	334	25.33	104	25.48	25.00	230	74,177	0.31%	大買/大賣/鉅額交易
2021/06/24	137	24.84	108	24.77	24.70	29	72,552	0.04%	大買/大賣/
2021/06/23	135.2	24.48	122	24.48	23.75	13.2	70,919	0.02%	大買/大賣/
2021/06/22	30	23.55	73.4	24.09	24.30	-43.4	68,843	-0.06%
2021/06/21	24.5	22.30	30	22.53	22.10	-5.5	67,145	-0.01%
2021/06/18	28	23.34	30	23.28	23.10	-2	66,742	0.00%
2021/06/17	65	23.55	67	23.34	23.20	-2	66,405	0.00%
2021/06/16	48	23.74	37	23.67	23.10	11	65,775	0.02%
2021/06/15	20	23.23	62	23.09	23.80	-42	65,127	-0.06%
2021/06/11	12	23.33	24.3	23.30	22.90	-12.3	64,654	-0.02%
2021/06/10	41	22.78	41	22.78	23.25	0	64,216	0.00%
2021/06/09	22	23.18	40	23.05	22.90	-18	63,706	-0.03%
2021/06/08	64	23.85	32	23.77	23.80	32	63,618	0.05%
2021/06/07	25	22.93	49	22.93	23.00	-24	62,950	-0.04%
2021/06/04	87.2	24.49	77	24.27	23.50	10.2	62,282	0.02%
2021/06/03	76	24.59	81	24.66	24.45	-5	61,710	-0.01%
2021/06/02	90	24.61	118.7	24.57	24.50	-28.7	60,894	-0.05%	大賣/
2021/06/01	66	23.82	110.2	23.74	23.85	-44.2	59,204	-0.07%	大賣/
2021/05/31	219.1	24.16	170.4	24.18	23.45	48.7	58,251	0.08%	大買/大賣/
2021/05/28	49	22.20	93.3	22.21	22.70	-44.3	55,125	-0.08%
2021/05/27	114	21.26	77	21.19	20.65	37	53,665	0.07%	大買/
2021/05/26	99	20.92	56.1	20.83	20.85	43	52,913	0.08%
2021/05/25	22	20.20	20	20.45	20.45	2	52,288	0.00%
2021/05/24	23	20.47	10	20.72	20.15	13	51,785	0.03%
2021/05/21	46	20.15	61	20.45	20.40	-15	51,592	-0.03%
2021/05/20	35.3	20.38	52.3	20.48	20.15	-17	50,742	-0.03%
2021/05/19	107.5	20.78	62	21.09	21.30	45.5	49,862	0.09%	大買/
2021/05/18	63	19.77	29.2	19.78	20.00	33.8	48,134	0.07%
2021/05/17	21.3	18.45	66.1	18.65	18.20	-44.8	47,212	-0.09%
2021/05/14	40	21.22	40.5	22.00	20.20	-0.5	46,130	0.00%
2021/05/13	55.4	22.60	67	22.60	22.40	-11.6	44,853	-0.03%
2021/05/12	227.1	25.55	161.2	25.96	24.85	65.9	43,204	0.15%	大買/大賣/
2021/05/11	229.3	27.12	281.4	27.31	27.60	-52.1	41,440	-0.13%	大買/大賣/
2021/05/10	218	23.82	305.2	24.47	25.30	-87.2	37,415	-0.23%	大買/大賣/
2021/05/07	98.3	22.91	78	22.94	23.00	20.3	35,579	0.06%
2021/05/06	211.1	22.89	201.1	23.07	22.95	10	34,355	0.03%	大買/大賣/
2021/05/05	359.4	22.25	350.1	22.50	21.95	9.4	32,449	0.03%	大買/大賣/
2021/05/04	482.4	21.69	59	22.20	21.50	423.4	29,559	1.43%	大買/鉅額交易
2021/05/03	140	23.55	69.7	23.80	23.85	70.3	27,541	0.26%	大買/
2021/04/29	83	21.01	132.9	21.06	21.70	-49.9	25,745	-0.19%	大賣/
2021/04/28	69.3	19.73	13	19.97	19.75	56.3	23,293	0.24%
2021/04/27	23.1	20.32	14.2	20.33	20.25	8.9	22,893	0.04%
2021/04/26	108	20.30	98	20.32	20.60	10	22,344	0.04%	大買/
2021/04/23	43.7	19.65	25.5	19.55	19.55	18.2	21,722	0.08%
2021/04/22	146	20.81	110.4	21.13	20.05	35.6	21,303	0.17%	大買/大賣/
2021/04/21	50.2	20.03	64.1	19.97	19.90	-13.9	19,815	-0.07%
2021/04/20	190.4	19.48	59.1	19.70	19.85	131.3	18,936	0.69%	大買/鉅額交易
2021/04/19	37	19.46	75.2	19.93	20.20	-38.2	17,592	-0.22%
2021/04/16	366.1	18.12	344.9	18.29	18.40	21.1	16,366	0.13%	大買/大賣/
2021/04/15	41	17.03	65	16.99	17.20	-24	15,111	-0.16%
2021/04/14	207	17.08	165	16.88	16.95	42	14,494	0.29%	大買/大賣/
2021/04/13	79	16.49	130	16.74	16.35	-51	13,236	-0.39%	大賣/
2021/04/12	75	15.99	73.2	16.16	16.65	1.8	13,078	0.01%
2021/04/09	35	15.12	36.2	15.12	15.15	-1.2	12,276	-0.01%
2021/04/08	54	15.11	36.2	15.15	15.15	17.8	11,717	0.15%
2021/04/07	10	14.18	45	14.48	14.30	-35	11,170	-0.31%
2021/04/06	331	14.04	180.3	14.26	14.40	150.7	11,169	1.35%	大買/大賣/鉅額交易
2021/04/01	21	13.57	47	13.56	13.65	-26	10,938	-0.24%
2021/03/31	23	13.34	2	13.40	13.35	21	10,675	0.20%
2021/03/29	2	13.20	2	13.35	13.15	0	10,974	0.00%
2021/03/26	0	0.00	1	13.20	13.15	-1	11,896	-0.01%
2021/03/25	5	13.20	4	13.28	13.10	1	13,016	0.01%
2021/03/24	0	0.00	2	13.25	13.20	-2	13,110	-0.02%
2021/03/23	38	13.37	4	13.50	13.30	34	13,418	0.25%
2021/03/22	3	13.52	37	13.50	13.55	-34	13,857	-0.25%
2021/03/19	15	13.18	13.5	13.19	13.35	1.5	15,180	0.01%
2021/03/18	25	13.29	6	13.28	13.25	19	15,350	0.12%
2021/03/17	13.2	13.25	0	0.00	13.25	13.2	15,783	0.08%
2021/03/16	2.1	13.45	26	13.40	13.40	-23.9	16,480	-0.15%
2021/03/15	9.1	13.57	6	13.62	13.60	3.1	16,525	0.02%
2021/03/12	22.5	13.73	33	13.69	13.60	-10.5	16,507	-0.06%
2021/03/11	2.4	13.44	27	13.55	13.45	-24.6	16,296	-0.15%
2021/03/10	0	0.00	20	13.37	13.40	-20	16,374	-0.12%
2021/03/09	27	13.46	6	13.52	13.40	21	16,511	0.13%
2021/03/08	2	13.20	14	13.39	13.25	-12	16,446	-0.07%
2021/03/05	17	13.12	12	13.23	13.00	5	16,642	0.03%
2021/03/04	37	13.52	60	13.48	13.40	-23	17,215	-0.13%
2021/03/03	7	13.30	13	13.37	13.45	-6	17,626	-0.03%
2021/03/02	22	13.19	11	13.24	13.00	11	17,454	0.06%
2021/02/26	21	13.07	22	13.19	13.15	-1	17,763	-0.01%
2021/02/25	45	13.19	24	13.20	13.20	21	18,144	0.12%
2021/02/24	60	13.07	45	12.87	12.90	15	19,110	0.08%
2021/02/23	54	13.35	54	13.46	13.30	0	19,086	0.00%
2021/02/22	2	12.70	14	12.71	12.95	-12	18,969	-0.06%
2021/02/19	74	12.40	17	12.56	12.60	57	18,884	0.30%
2021/02/18	14	12.43	37	12.56	12.60	-23	18,979	-0.12%
2021/02/17	2	11.95	3	12.05	12.05	-1	18,893	-0.01%
2021/02/03	5	11.76	0	0.00	11.65	5	18,835	0.03%
2021/02/02	2	11.50	6	11.78	11.85	-4	18,830	-0.02%
2021/02/01	0	0.00	4	11.48	11.60	-4	18,803	-0.02%
2021/01/29	6	11.54	6	11.67	11.35	0	18,763	0.00%
2021/01/28	4	11.63	4	11.63	11.70	0	18,735	0.00%
2021/01/27	12	11.83	1	11.75	11.80	11	18,763	0.06%
2021/01/26	2	11.75	1	11.85	11.85	1	18,747	0.01%
2021/01/25	8	11.99	3	12.10	12.05	5	18,732	0.03%
2021/01/22	14	11.94	14	11.90	12.00	0	18,675	0.00%
2021/01/20	23	11.63	2	11.70	11.50	21	18,482	0.11%
2021/01/19	2	12.18	4	12.15	12.15	-2	18,722	-0.01%
2021/01/18	2	12.10	21	12.08	12.05	-19	18,683	-0.10%
2021/01/15	3	12.42	21	12.32	12.20	-18	18,587	-0.10%
2021/01/14	4	12.84	2	13.00	12.80	2	18,437	0.01%
2021/01/13	6	12.74	4	12.71	12.75	2	18,351	0.01%
2021/01/12	6	12.78	6.2	12.79	12.50	-0.2	18,285	0.00%
2021/01/11	25	13.18	37	13.20	13.25	-12	18,088	-0.07%
2021/01/08	24	13.60	8	13.43	13.55	16	18,065	0.09%
2021/01/07	117	13.66	20	13.51	13.70	97	18,111	0.54%	大買/
2021/01/06	56	13.79	32	13.54	13.25	24	18,200	0.13%
2021/01/05	62	14.13	46.2	13.99	14.00	15.8	17,855	0.09%
2021/01/04	13	13.73	22.5	13.79	13.85	-9.5	17,010	-0.06%
2020/12/31	2	13.38	9	13.43	13.60	-7	16,754	-0.04%
2020/12/30	33	13.69	29.3	13.72	13.50	3.7	16,539	0.02%
2020/12/29	17	13.35	23	13.36	13.25	-6	16,052	-0.04%
2020/12/28	8	13.05	5	13.07	12.95	3	15,631	0.02%
2020/12/25	2	13.30	15	13.44	13.35	-13	15,261	-0.09%
2020/12/24	28	13.35	2	13.40	13.35	26	15,133	0.17%
2020/12/23	26	13.21	40	13.12	13.35	-14	14,991	-0.09%
2020/12/22	128	14.22	112	13.64	13.30	16	14,735	0.11%	大買/大賣/
2020/12/21	97	13.92	103	14.06	14.15	-6	13,800	-0.04%	大賣/
2020/12/18	26	13.14	4	13.21	13.30	22	12,715	0.17%
2020/12/17	26	13.37	13	13.53	13.10	13	12,521	0.10%
2020/12/16	21	13.44	19.5	13.30	13.30	1.5	12,200	0.01%
2020/12/15	33.2	13.31	56.5	13.13	13.45	-23.3	11,757	-0.20%
2020/12/14	3	12.62	28	12.59	12.65	-25	10,423	-0.24%
2020/12/11	103	12.84	129	12.54	12.50	-26	10,259	-0.25%	大買/大賣/
2020/12/10	42	12.41	95	12.63	12.35	-53	9,824	-0.54%
2020/12/09	0	0.00	2	12.05	11.90	-2	9,125	-0.02%
2020/12/08	30	11.95	11	11.80	11.85	19	9,192	0.21%
2020/12/07	2	11.70	1.2	11.70	11.85	0.8	9,261	0.01%
2020/12/04	0	0.00	27	11.79	11.95	-27	9,485	-0.28%
2020/12/03	23	11.91	4	11.86	11.75	19	9,472	0.20%
2020/12/02	13	11.88	25	11.80	11.75	-12	9,566	-0.13%
2020/12/01	19	11.94	19	11.99	12.00	0	9,580	0.00%
2020/11/30	42	12.20	33	12.25	12.25	9	9,583	0.09%
2020/11/27	9	11.69	21	11.69	11.80	-12	9,111	-0.13%
2020/11/26	14	11.29	3	11.22	11.25	11	8,551	0.13%
2020/11/25	30	11.26	26	11.27	11.30	4	8,472	0.05%
2020/11/24	43	11.17	25	11.05	11.10	18	8,124	0.22%
2020/11/23	75	11.32	112	11.19	11.60	-37	7,688	-0.48%	大賣/
2020/11/20	84	10.69	2	10.60	10.65	82	6,650	1.23%
2020/11/19	9	10.54	11	10.82	10.60	-2	6,558	-0.03%
2020/11/17	2	10.70	5.8	10.72	10.50	-3.8	6,708	-0.06%
2020/11/16	2	10.55	0	0.00	10.50	2	6,754	0.03%
2020/11/13	1	10.45	1	10.50	10.50	0	6,710	0.00%
2020/11/12	13	10.52	0	0.00	10.65	13	6,681	0.19%
2020/11/11	0	0.00	10.3	10.74	10.75	-10.3	6,642	-0.16%
2020/11/10	0	0.00	1	10.55	10.40	-1	6,546	-0.02%
2020/11/04	50	10.50	61	10.25	10.20	-11	6,430	-0.17%
2020/11/03	1	10.15	0	0.00	10.15	1	6,360	0.02%
2020/11/02	12	10.00	0	0.00	9.98	12	6,350	0.19%
2020/10/30	2	10.25	0	0.00	10.15	2	6,328	0.03%
2020/10/29	1	10.25	1	10.35	10.40	0	6,284	0.00%
2020/10/28	2	10.65	13	10.65	10.55	-11	6,238	-0.18%
2020/10/27	10	10.80	16	10.68	10.85	-6	6,132	-0.10%
2020/10/21	5	10.40	1	10.50	10.50	4	5,685	0.07%
2020/10/20	2	10.40	0	0.00	10.30	2	5,677	0.04%
2020/10/16	4	10.73	4	10.73	10.55	0	5,602	0.00%
2020/10/15	149	11.16	128	11.00	11.00	21	5,503	0.38%	大買/大賣/
2020/10/14	40	10.70	20.4	10.62	10.75	19.6	5,112	0.38%
2020/10/12	0	0.00	5	10.00	10.00	-5	4,739	-0.11%
2020/10/08	7	10.00	0	0.00	10.05	7	4,749	0.15%
2020/09/30	0	0.00	3	9.55	9.81	-3	4,689	-0.06%
2020/09/25	3	9.45	0	0.00	9.28	3	4,623	0.06%
2020/09/24	6	9.79	2	9.52	9.50	4	4,582	0.09%
2020/09/22	6	10.04	16	10.02	9.99	-10	4,446	-0.22%
2020/09/21	0	0.00	23	10.33	10.30	-23	4,371	-0.53%
2020/09/18	2	10.50	5	10.55	10.45	-3	4,329	-0.07%
2020/09/17	10	10.55	3	10.50	10.50	7	4,279	0.16%
2020/09/16	10	10.50	0	0.00	10.40	10	4,208	0.24%
2020/09/15	0	0.00	0.4	10.50	10.55	-0.4	4,149	-0.01%
2020/09/14	10	10.53	0	0.00	10.50	10	4,106	0.24%
2020/09/11	11	10.76	1	10.90	10.55	10	4,046	0.25%
2020/09/10	2	10.70	0	0.00	10.80	2	3,856	0.05%
2020/09/09	1	11.00	4	10.85	11.00	-3	3,700	-0.08%
2020/09/08	5	10.40	41.1	10.55	10.30	-36.1	3,375	-1.07%
2020/09/07	3	10.67	34.6	10.79	10.80	-31.6	3,241	-0.98%
2020/09/04	5	10.48	1	10.55	10.60	4	2,971	0.13%
2020/09/03	8	10.53	6.6	10.51	10.75	1.4	2,767	0.05%
2020/09/02	8	10.01	23	10.02	10.10	-15	2,465	-0.61%
2020/09/01	0	0.00	1	9.68	9.81	-1	2,395	-0.04%
2020/08/31	0	0.00	96	9.42	9.50	-96	2,289	-4.19%
2020/08/28	1	9.50	0	0.00	9.38	1	2,239	0.04%
2020/08/27	5	9.39	2	9.40	9.44	3	2,185	0.14%
2020/08/26	5	9.50	0	0.00	9.39	5	2,152	0.23%
2020/08/24	6	9.56	3	9.55	9.41	3	2,060	0.15%
2020/08/21	4	9.59	9	9.46	9.97	-5	1,988	-0.25%
2020/08/19	0.6	8.71	0	0.00	8.71	0.6	1,415	0.04%
2020/08/10	0	0.00	1	8.53	8.58	-1	1,390	-0.07%
2020/07/29	2	8.31	0	0.00	8.30	2	1,401	0.14%
2020/07/28	0	0.00	12	8.41	8.28	-12	1,423	-0.84%
2020/07/22	5	8.78	0	0.00	8.76	5	1,404	0.36%
2020/07/17	12	8.76	0	0.00	8.69	12	1,382	0.87%
2020/07/15	0	0.00	5	8.70	8.73	-5	1,376	-0.36%
2020/07/13	0	0.00	0.4	8.53	8.56	-0.4	1,392	-0.03%
2020/06/24	0	0.00	2	8.70	8.68	-2	1,617	-0.12%
2020/06/19	3	8.64	0	0.00	8.64	3	1,622	0.18%
2020/06/15	0	0.00	2.3	8.59	8.53	-2.3	1,712	-0.14%
2020/06/12	0	0.00	3	8.58	8.55	-3	1,721	-0.17%
2020/06/11	5	8.79	0	0.00	8.69	5	1,765	0.28%
2020/06/10	0	0.00	5	9.00	9.00	-5	1,782	-0.28%
2020/06/09	5	8.94	0	0.00	8.96	5	1,825	0.27%
2020/06/08	3	8.92	9	9.00	8.98	-6	1,825	-0.33%
2020/06/05	5	8.64	0	0.00	8.63	5	1,699	0.29%
2020/06/03	0	0.00	1	8.50	8.48	-1	1,734	-0.06%
2020/06/01	3	8.38	0	0.00	8.37	3	1,724	0.17%
2020/05/29	1	8.45	0	0.00	8.32	1	1,725	0.06%
2020/05/28	1	8.67	0	0.00	8.62	1	1,704	0.06%
2020/05/27	0	0.00	4	8.34	8.38	-4	1,604	-0.25%
2020/05/21	0	0.00	5	8.47	8.45	-5	1,612	-0.31%
2020/05/20	6	8.43	0	0.00	8.40	6	1,611	0.37%
2020/05/19	0.2	8.38	0	0.00	8.39	0.2	1,603	0.01%
2020/05/13	0	0.00	40.9	8.51	8.54	-40.9	1,568	-2.61%
2020/05/11	0	0.00	1	8.70	8.67	-1	1,555	-0.06%
2020/05/07	5	8.69	0	0.00	8.59	5	1,537	0.33%
2020/05/06	5	8.61	0	0.00	8.55	5	1,526	0.33%
2020/05/04	2.1	8.71	0	0.00	8.55	2.1	1,518	0.14%
2020/04/30	0	0.00	20	8.95	8.93	-20	1,499	-1.33%
2020/04/20	2	8.89	0	0.00	8.82	2	1,470	0.14%
2020/04/17	0	0.00	1	8.80	8.69	-1	1,452	-0.07%
2020/04/14	7	8.56	0	0.00	8.57	7	1,370	0.51%
2020/04/10	2	9.09	45	8.95	8.92	-43	1,313	-3.27%
2020/04/09	0	0.00	1	8.61	8.61	-1	1,214	-0.08%
2020/04/08	20	7.83	0	0.00	7.83	20	1,186	1.69%
2020/04/07	0	0.00	1	7.80	7.78	-1	1,172	-0.09%
2020/03/25	0	0.00	20	7.93	7.94	-20	1,183	-1.69%
2020/03/19	0	0.00	11	7.65	7.65	-11	1,133	-0.97%
2020/03/17	0	0.00	5	8.08	8.04	-5	1,024	-0.49%
2020/03/16	0	8.17	0	0.00	8.35	0	978	0.00%
2020/03/13	10	8.06	10	8.52	8.52	0	937	0.00%
2020/03/12	10	8.87	0	0.00	8.75	10	878	1.14%
2020/03/11	10	9.06	0	0.00	9.00	10	853	1.17%
2020/03/10	10	8.99	0	0.00	8.94	10	836	1.20%
2020/03/09	10	9.02	0.1	9.00	9.03	9.9	794	1.24%
2020/03/05	10	9.12	0	0.00	9.15	10	761	1.31%
2020/03/04	10	9.06	0	0.00	9.11	10	768	1.30%
2020/03/03	10	9.08	20	9.08	9.10	-10	768	-1.30%
2020/03/02	10	9.05	0	0.00	9.06	10	771	1.30%
2020/02/25	0	0.00	5	9.13	9.14	-5	791	-0.63%
2020/02/20	10	9.22	0	0.00	9.23	10	796	1.26%
2020/02/19	0	0.00	1	9.20	9.22	-1	801	-0.12%
2020/02/18	5	9.20	0	0.00	9.20	5	801	0.62%
2020/02/14	0	0.00	0	9.22	9.22	0	819	0.00%
2020/02/11	5	9.16	0	0.00	9.18	5	819	0.61%
2020/01/16	0	0.00	10	9.20	9.21	-10	811	-1.23%
2020/01/13	0	0.00	20	9.20	9.19	-20	815	-2.45%
2020/01/10	0	0.00	30	9.20	9.20	-30	863	-3.47%
2020/01/06	0	0.00	10	9.27	9.29	-10	872	-1.15%
2019/12/27	0	0.00	33	9.24	9.25	-33	850	-3.88%
2019/12/26	0	0.00	1	9.25	9.24	-1	843	-0.12%
2019/12/20	0	0.00	0.1	9.03	9.01	-0.1	847	-0.01%
2019/12/19	0	0.00	1	9.20	9.28	-1	812	-0.12%
2019/12/06	0	0.00	5.9	9.23	9.25	-5.9	810	-0.73%
2019/12/03	0	0.00	2	9.27	9.24	-2	812	-0.25%
2019/11/27	0	0.00	2.4	9.36	9.39	-2.4	820	-0.29%
2019/11/20	0	0.00	5	9.17	9.22	-5	806	-0.62%
2019/11/19	0	0.00	5	9.16	9.14	-5	797	-0.63%
2019/11/14	1	9.04	1	9.07	9.06	0	804	0.00%
2019/11/12	10	9.12	7	9.09	9.12	3	800	0.37%
2019/11/11	0	0.00	5	9.12	9.14	-5	799	-0.63%
2019/11/05	1	9.50	0	0.00	9.26	1	807	0.12%
2019/10/29	5	9.10	0	0.00	9.07	5	789	0.63%
2019/10/23	0	0.00	3	9.10	9.08	-3	788	-0.39%
2019/10/15	5	9.20	0	0.00	9.22	5	746	0.67%
2019/10/07	0	0.00	2	9.14	9.13	-2	730	-0.27%
2019/09/24	0	0.00	2	9.24	9.24	-2	693	-0.29%
2019/09/20	0	0.00	0.1	9.20	9.24	-0.1	688	-0.01%
2019/09/16	0	0.00	2	9.24	9.26	-2	696	-0.29%
2019/08/30	0	0.00	5	9.02	9.03	-5	709	-0.71%
2019/08/29	0	0.00	2	9.02	9.02	-2	705	-0.28%
2019/08/28	0	0.00	13	8.99	9.01	-13	702	-1.85%
2019/08/27	0.4	8.91	32	8.93	8.96	-31.6	699	-4.52%
2019/08/26	5	9.06	3	9.07	9.05	2	692	0.29%
2019/08/22	1	9.12	0	0.00	9.14	1	697	0.14%
2019/07/26	0	0.00	13	9.14	9.15	-13	858	-1.51%
2019/07/11	0	0.00	10	9.18	9.18	-10	890	-1.12%
2019/07/01	2	9.20	0	0.00	9.20	2	981	0.20%
2019/06/28	2	9.19	0	0.00	9.22	2	993	0.20%
2019/06/14	0	0.00	2	9.18	9.17	-2	1,022	-0.20%
2019/06/12	2	9.09	0	0.00	9.17	2	1,034	0.19%
2019/06/10	0	0.00	0	9.11	9.16	0	1,047	0.00%
2019/06/04	1	9.21	0	0.00	9.26	1	1,087	0.09%
2019/05/29	2	9.22	0	0.00	9.17	2	1,104	0.18%
2019/05/17	0	0.00	2	9.21	9.21	-2	1,122	-0.18%
2019/05/16	2	9.21	3	9.22	9.25	-1	1,114	-0.09%
2019/05/15	0	0.00	1.5	9.29	9.29	-1.5	1,100	-0.14%
2019/05/14	0	0.00	13	9.21	9.36	-13	1,106	-1.18%
2019/05/09	4	9.65	2	9.63	9.52	2	1,072	0.19%
2019/04/24	0	0.00	2	9.42	9.42	-2	1,057	-0.19%
2019/04/22	6	9.48	0	0.00	9.47	6	1,066	0.56%
2019/04/17	0.9	9.60	0	0.00	9.66	0.9	1,078	0.09%
2019/04/12	2	9.69	0	0.00	9.58	2	1,074	0.19%
2019/04/10	0	0.00	2	9.78	9.81	-2	1,053	-0.19%
2019/04/09	7	9.80	1.2	9.80	9.81	5.8	1,060	0.55%
2019/04/08	2	9.80	0	0.00	9.81	2	1,078	0.19%
2019/04/01	6	9.91	0	0.00	9.91	6	1,126	0.53%
2019/03/28	4	9.93	0	0.00	9.98	4	1,208	0.33%
2019/03/25	20	10.00	0	0.00	10.00	20	1,279	1.56%
2019/03/21	12	10.05	0	0.00	10.00	12	1,292	0.93%
2019/03/14	2	10.10	0	0.00	10.10	2	1,441	0.14%
2019/02/25	1	10.25	1	10.20	10.20	0	2,408	0.00%
2019/02/18	0	0.00	1	9.93	9.91	-1	2,348	-0.04%
2019/02/11	2	10.00	0	0.00	9.96	2	2,349	0.09%
2019/01/28	0	0.00	1	10.15	10.10	-1	2,340	-0.04%
2019/01/25	0	0.00	5	9.98	9.98	-5	2,290	-0.22%
2019/01/24	1	9.90	1	9.90	9.97	0	2,281	0.00%
2019/01/14	4	9.96	2	9.95	9.95	2	2,346	0.09%
2019/01/07	0	0.00	1	10.00	10.00	-1	2,386	-0.04%
2018/12/27	0	0.00	0.6	10.10	10.10	-0.6	2,507	-0.02%
2018/12/26	1	9.96	5	9.98	9.99	-4	2,499	-0.16%
2018/12/21	2	10.25	0	0.00	10.05	2	2,496	0.08%
2018/12/19	2	10.05	0	0.00	10.00	2	2,432	0.08%
2018/12/18	0	0.00	1	10.15	10.10	-1	2,454	-0.04%
2018/12/11	4	10.49	0	0.00	10.45	4	2,366	0.17%
2018/12/10	0	0.00	5	10.50	10.65	-5	2,347	-0.21%
2018/12/07	1	10.75	0.7	10.65	10.70	0.3	2,308	0.01%
2018/12/06	0	0.00	2	10.55	10.65	-2	2,253	-0.09%
2018/12/05	8	10.92	12	11.20	10.85	-4	2,158	-0.19%
2018/12/04	0	0.00	1	10.20	10.40	-1	1,841	-0.05%
2018/12/03	0	0.00	1.1	10.15	10.15	-1.1	1,818	-0.06%
2018/11/30	0	0.00	5	10.38	9.75	-5	1,768	-0.28%
2018/11/29	6	10.64	0	0.00	10.45	6	1,716	0.35%
2018/11/28	2	10.60	0	0.00	10.55	2	1,667	0.12%
2018/11/27	0	0.00	116	10.45	10.45	-116	1,565	-7.41%	大賣/鉅額交易
2018/11/26	111	10.35	1	10.45	10.45	110	1,461	7.53%	大買/鉅額交易
2018/11/22	0	0.00	5	10.00	10.00	-5	1,268	-0.39%
2018/11/20	0	0.00	5	10.00	10.05	-5	1,270	-0.39%
2018/11/19	0	0.00	2	10.00	10.05	-2	1,270	-0.16%
2018/11/16	5	9.97	0	0.00	9.98	5	1,281	0.39%
2018/11/15	3	9.91	1	9.92	9.90	2	1,305	0.15%
2018/11/14	1	9.74	10.4	9.75	9.75	-9.4	1,300	-0.72%
2018/11/08	0	0.00	18.6	9.40	9.42	-18.6	1,300	-1.43%
2018/11/06	0	0.00	5	9.32	9.36	-5	1,324	-0.38%
2018/11/05	0	0.00	7	9.50	9.41	-7	1,311	-0.53%
2018/10/23	10	9.61	0	0.00	9.65	10	1,324	0.76%
2018/10/18	0	0.00	0	9.70	9.65	0	1,306	0.00%
2018/10/12	1	9.34	0	0.00	9.40	1	1,252	0.08%
2018/10/08	5	10.05	0	0.00	10.10	5	1,207	0.41%
2018/10/05	0	0.00	9	10.05	10.05	-9	1,203	-0.75%
2018/10/01	4	10.55	0	0.00	10.55	4	1,159	0.35%
2018/09/25	0	0.00	5	10.50	10.45	-5	1,080	-0.46%
2018/09/06	10	10.05	0.6	10.20	10.10	9.4	1,099	0.86%
2018/09/05	0	0.00	3	10.05	10.10	-3	1,107	-0.27%
2018/09/04	5	10.15	0	0.00	10.15	5	1,098	0.46%
2018/08/22	0	0.00	4	10.45	10.50	-4	1,171	-0.34%
2018/08/21	0.4	10.40	0	0.00	10.40	0.4	1,138	0.04%
2018/08/17	5	10.50	0	0.00	10.45	5	1,136	0.44%
2018/08/08	5	10.73	0	0.00	10.70	5	1,248	0.40%
2018/08/07	0	0.00	20	10.50	10.50	-20	1,232	-1.62%
2018/08/03	0	0.00	3	10.45	10.45	-3	1,242	-0.24%
2018/07/31	3	10.70	0	0.00	10.65	3	1,232	0.24%
2018/07/26	0	0.00	2	10.70	10.75	-2	1,285	-0.16%
2018/07/23	0	0.00	6	10.55	10.55	-6	1,286	-0.47%
2018/07/19	2	10.60	0	0.00	10.55	2	1,314	0.15%
2018/07/18	8	10.69	2	10.65	10.70	6	1,321	0.45%
2018/07/17	6	10.71	2	10.70	10.75	4	1,367	0.29%
2018/07/03	5	10.20	0	0.00	10.15	5	1,452	0.34%
2018/06/19	3	10.70	0	0.00	10.55	3	1,538	0.19%
2018/06/15	0	0.00	1	10.45	10.80	-1	1,586	-0.06%
2018/06/14	0	0.00	20	10.40	10.45	-20	1,553	-1.29%
2018/06/13	1	10.45	0	0.00	10.50	1	1,553	0.06%
2018/06/12	0	0.00	2	10.45	10.45	-2	1,568	-0.13%
2018/06/01	0	0.00	56	10.25	10.25	-56	1,644	-3.41%
2018/05/25	0	0.00	30	10.15	10.15	-30	1,788	-1.68%
2018/05/15	2	10.20	0	0.00	10.15	2	1,827	0.11%
2018/04/23	4	10.54	20	10.50	10.40	-16	2,128	-0.75%
2018/04/20	0	0.00	35	10.40	10.40	-35	2,101	-1.67%
2018/04/19	5	10.45	0	0.00	10.45	5	2,193	0.23%
2018/04/17	0	0.00	0.1	10.45	10.35	-0.1	2,316	0.00%
2018/04/13	5	10.75	0	0.00	10.75	5	2,468	0.20%
2018/03/31	5	10.75	0	0.00	10.75	5	3,761	0.13%
2018/03/28	7	10.80	0	0.00	10.70	7	3,934	0.18%
2018/03/21	4	11.20	1	11.10	10.95	3	3,924	0.08%
2018/03/19	0	0.00	11	10.95	10.95	-11	3,891	-0.28%
2018/03/14	5	11.10	0	0.00	11.05	5	3,905	0.13%
2018/03/12	0	0.00	4	11.00	11.10	-4	3,881	-0.10%
2018/03/09	0	0.00	6	11.00	11.00	-6	3,879	-0.15%
2018/03/06	5	11.00	0	0.00	11.00	5	3,863	0.13%
2018/03/05	3	11.05	0	0.00	10.95	3	3,876	0.08%
2018/03/02	2	11.40	0	0.00	11.40	2	3,834	0.05%
2018/02/27	0	0.00	2	11.53	11.55	-2	3,747	-0.05%
2018/02/26	0	0.00	5	11.65	11.55	-5	3,752	-0.13%
2018/02/23	87	11.50	87	11.55	11.50	0	3,780	0.00%
2018/02/22	5	11.30	3	11.30	11.30	2	3,780	0.05%
2018/02/09	21	10.61	3	10.75	10.95	18	3,806	0.47%
2018/02/08	2	10.80	0	0.00	10.95	2	3,798	0.05%
2018/02/07	1	11.05	0	0.00	10.95	1	3,800	0.03%
2018/02/06	6	11.00	0	0.00	10.90	6	3,862	0.16%
2018/02/05	3	11.20	10	11.30	11.30	-7	3,783	-0.19%
2018/01/31	3	11.60	0	0.00	11.55	3	3,781	0.08%
2018/01/25	10	11.68	0	0.00	11.65	10	3,803	0.26%
2018/01/24	5	11.65	5	11.65	11.75	0	3,769	0.00%
2018/01/22	11	11.70	1	11.75	11.75	10	3,762	0.27%
2018/01/19	0	0.00	0	11.80	11.80	0	3,740	0.00%
2018/01/18	0	0.00	3	11.75	11.70	-3	3,769	-0.08%
2018/01/17	0.3	11.90	1	11.90	11.90	-0.7	3,771	-0.02%
2018/01/16	5	11.80	0	0.00	11.85	5	3,785	0.13%
2018/01/15	41	11.99	10	11.80	11.80	31	3,788	0.82%
2018/01/12	30	12.15	10	12.25	12.15	20	3,754	0.53%
2018/01/11	11	12.10	1.4	12.27	12.15	9.6	3,709	0.26%
2018/01/10	25	12.37	12	12.25	12.15	13	3,660	0.36%
2018/01/08	2	12.30	0	0.00	12.20	2	3,516	0.06%
2018/01/05	21	12.17	0	0.00	12.20	21	3,510	0.60%
2018/01/04	74	12.56	57	12.79	12.40	17	3,363	0.51%
2018/01/03	5	12.50	30	12.43	12.55	-25	2,923	-0.86%
2018/01/02	19	12.31	2	12.30	12.25	17	2,733	0.62%