燁輝 (2023)-台新券商分點個股進出

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
15.30
漲跌
--
漲幅
0.00%
成交量
1,355張
產業
上市鋼鐵類股▲0.53%
787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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	0	0.00	18	15.30	15.30	-18	2,063	-0.87%
2024/11/21	10	15.25	20	15.25	15.30	-10	2,052	-0.49%
2024/11/20	1	15.20	4.7	15.28	15.30	-3.7	2,055	-0.18%
2024/11/19	4	15.28	6	15.30	15.30	-2	2,066	-0.10%
2024/11/18	4	15.28	4	15.30	15.30	0	2,072	0.00%
2024/11/15	2	15.15	6.5	15.16	15.25	-4.5	2,071	-0.22%
2024/11/14	6	15.10	11	15.10	15.15	-5	2,077	-0.24%
2024/11/13	16	15.15	5	15.25	15.25	11	2,052	0.54%
2024/11/11	2	15.20	0	0.00	15.30	2	2,058	0.10%
2024/11/08	4	15.35	1.2	15.35	15.30	2.8	2,057	0.14%
2024/11/07	2	15.65	10.1	15.54	15.30	-8.1	2,086	-0.39%
2024/11/06	0	0.00	10	15.10	15.30	-10	2,065	-0.48%
2024/11/05	2	15.30	5.2	15.25	15.10	-3.2	2,054	-0.16%
2024/11/04	1	15.20	0	15.20	15.20	1	2,131	0.05%
2024/11/01	0	0.00	1	15.05	15.40	-1	2,242	-0.04%
2024/10/30	0.8	15.05	2.1	15.15	15.15	-1.3	2,235	-0.06%
2024/10/29	1	14.95	0	0.00	15.10	1	2,243	0.04%
2024/10/28	0	0.00	2	15.13	15.20	-2	2,208	-0.09%
2024/10/25	0	0.00	3.1	15.08	15.10	-3.1	2,208	-0.14%
2024/10/24	3.2	14.93	20.6	14.98	15.10	-17.4	2,211	-0.79%
2024/10/23	0	0.00	0	15.15	15.05	0	2,204	0.00%
2024/10/22	0.2	15.16	0	0.00	15.15	0.2	2,210	0.01%
2024/10/21	2.1	15.22	33.6	15.29	15.20	-31.5	2,227	-1.42%
2024/10/18	1.2	15.40	4	15.54	15.35	-2.8	2,224	-0.13%
2024/10/17	3	15.35	1	15.45	15.35	2	2,213	0.09%
2024/10/16	66.3	15.35	7.1	15.47	15.15	59.2	2,181	2.71%
2024/10/15	10	15.18	2	15.20	15.40	8	2,147	0.37%
2024/10/14	6	15.09	4.1	15.11	15.10	2	2,138	0.09%
2024/10/11	2.2	15.24	0	0.00	15.20	2.2	2,137	0.10%
2024/10/09	5	15.38	24	15.37	15.30	-19	2,140	-0.89%
2024/10/08	35.4	16.60	13.8	16.31	15.90	21.6	2,105	1.02%
2024/10/07	24	16.59	5.5	16.54	16.45	18.5	2,066	0.90%
2024/10/04	32	16.45	23.3	16.45	16.45	8.7	2,006	0.43%
2024/10/01	2	16.05	2.7	15.96	16.05	-0.7	1,898	-0.04%
2024/09/30	71	16.15	94.3	16.09	15.85	-23.3	1,900	-1.22%
2024/09/27	98.1	15.94	88	16.06	16.10	10.1	1,755	0.57%
2024/09/26	7	15.15	0	0.00	15.10	7	1,528	0.46%
2024/09/25	0.1	15.25	3.1	15.30	15.25	-3	1,530	-0.20%
2024/09/24	3.2	15.14	3.1	15.08	15.10	0.2	1,523	0.01%
2024/09/23	4.1	15.17	11	15.16	15.15	-6.9	1,547	-0.45%
2024/09/20	10	15.20	1	15.25	15.30	9	1,565	0.57%
2024/09/19	0	0.00	47	15.09	15.20	-47	1,565	-3.00%
2024/09/18	1	15.05	2	15.25	15.10	-1	1,590	-0.06%
2024/09/16	0.5	15.30	23	15.21	15.30	-22.5	1,744	-1.29%
2024/09/13	0	0.00	8.1	15.11	15.10	-8.1	1,848	-0.44%
2024/09/11	0	0.00	1	15.00	15.00	-1	1,855	-0.05%
2024/09/10	0	0.00	0.1	14.90	14.95	-0.1	1,853	-0.01%
2024/09/09	0.2	14.70	5	14.75	15.00	-4.8	1,832	-0.26%
2024/09/05	0	0.00	2.3	14.66	14.80	-2.3	1,815	-0.12%
2024/09/04	10.2	14.51	6.1	14.32	14.50	4.1	1,817	0.23%
2024/09/03	2	14.90	1	14.95	14.95	1	1,782	0.06%
2024/08/30	0.5	15.00	0.3	15.00	15.15	0.2	1,808	0.01%
2024/08/29	0.8	14.96	5	14.90	15.00	-4.2	1,812	-0.23%
2024/08/28	0.3	14.92	0	0.00	15.00	0.3	1,835	0.02%
2024/08/27	0	0.00	1	15.20	15.20	-1	1,863	-0.05%
2024/08/26	0	0.00	60.5	15.31	15.35	-60.5	1,863	-3.24%
2024/08/22	1	15.10	4	15.11	15.10	-3	1,875	-0.16%
2024/08/21	0.1	15.00	3.1	15.00	15.05	-3	1,885	-0.16%
2024/08/19	2	14.88	0.6	14.85	14.95	1.4	1,896	0.08%
2024/08/16	63	15.03	5	15.05	14.90	58	1,908	3.04%
2024/08/15	30	15.05	118	14.98	15.00	-88	1,930	-4.56%	大賣/
2024/08/14	3	15.17	108	15.19	15.05	-105	2,023	-5.19%	大賣/鉅額交易
2024/08/13	1	14.95	1	14.95	15.00	0	2,017	0.00%
2024/08/12	0	0.00	5	14.96	15.00	-5	2,051	-0.24%
2024/08/09	4	15.08	0	0.00	15.00	4	2,062	0.19%
2024/08/08	3	14.65	5.2	14.56	15.00	-2.2	2,037	-0.11%
2024/08/07	0	0.00	38	14.74	14.70	-38	2,019	-1.88%
2024/08/06	2.2	14.00	17	13.86	14.35	-14.8	2,000	-0.74%
2024/08/05	226.6	13.89	17	13.82	14.00	209.6	1,929	10.86%	大買/鉅額交易
2024/08/02	3	15.12	4	15.15	15.20	-1	1,818	-0.05%
2024/08/01	2.5	15.35	2.1	15.35	15.40	0.4	1,812	0.02%
2024/07/31	0	0.00	5	15.20	15.20	-5	1,808	-0.28%
2024/07/30	10.2	15.10	11	15.15	15.15	-0.9	1,815	-0.05%
2024/07/29	0	0.00	3	15.25	15.20	-3	1,812	-0.17%
2024/07/26	4	15.15	0	0.00	15.20	4	1,812	0.22%
2024/07/23	3	15.35	13	15.40	15.35	-10	1,830	-0.55%
2024/07/22	5	15.20	27	15.21	15.30	-22	1,832	-1.20%
2024/07/19	14	15.40	6.2	15.32	15.30	7.8	1,819	0.43%
2024/07/18	65	15.71	4	15.55	15.55	61	1,820	3.35%
2024/07/17	0	0.00	2.2	15.45	15.50	-2.2	1,807	-0.12%
2024/07/16	6	15.35	23.7	15.43	15.35	-17.7	1,817	-0.97%
2024/07/15	4	15.46	24	15.48	15.45	-20	1,853	-1.08%
2024/07/12	0	0.00	8.2	15.50	15.50	-8.2	1,903	-0.43%
2024/07/11	11.8	15.35	3.4	15.35	15.35	8.4	1,912	0.44%
2024/07/10	6.4	15.35	14.1	15.35	15.35	-7.7	1,942	-0.40%
2024/07/09	33.3	15.45	0	0.00	15.45	33.3	1,954	1.70%
2024/07/08	16.2	15.67	10	15.80	15.65	6.2	1,964	0.32%
2024/07/05	21	15.62	30	15.66	15.70	-9	1,979	-0.45%
2024/07/04	26	15.70	1.4	15.76	15.75	24.7	2,051	1.20%
2024/07/03	10	15.35	18.7	15.41	15.60	-8.7	2,234	-0.39%
2024/07/02	5.4	15.34	11.8	15.36	15.30	-6.4	2,246	-0.28%
2024/07/01	8.3	15.50	20.1	15.42	15.45	-11.7	2,326	-0.50%
2024/06/28	8.5	15.38	9	15.46	15.40	-0.5	2,327	-0.02%
2024/06/27	168	15.49	25	15.43	15.35	143	2,320	6.16%	大買/鉅額交易
2024/06/26	187	15.66	2	15.63	15.65	185	2,309	8.01%	大買/鉅額交易
2024/06/25	0.2	15.60	13	15.55	15.55	-12.8	2,298	-0.56%
2024/06/24	6.3	15.85	8.1	15.76	15.70	-1.8	2,298	-0.08%
2024/06/21	34.3	16.12	154.3	16.15	16.20	-120	2,275	-5.27%	大賣/鉅額交易
2024/06/20	95.2	15.86	148.2	15.80	15.85	-53	2,127	-2.49%	大賣/
2024/06/19	1	15.25	46.2	15.21	15.25	-45.2	2,029	-2.23%
2024/06/18	5	15.20	6	15.25	15.20	-1	2,038	-0.05%
2024/06/17	4	15.35	1	15.35	15.30	3	2,056	0.15%
2024/06/14	13.3	15.20	2.1	15.25	15.25	11.2	2,063	0.54%
2024/06/13	0.1	15.15	9	15.15	15.20	-8.9	2,076	-0.43%
2024/06/12	1	15.10	1	15.20	15.15	0	2,091	0.00%
2024/06/11	7	15.29	1	15.25	15.15	6	2,106	0.28%
2024/06/07	5	15.34	11	15.36	15.40	-6	2,100	-0.29%
2024/06/06	3.2	15.24	14	15.20	15.20	-10.8	2,102	-0.51%
2024/06/05	22.6	15.35	13	15.30	15.35	9.6	2,092	0.46%
2024/06/04	3	15.30	3.2	15.45	15.35	-0.2	2,170	-0.01%
2024/06/03	14.2	15.55	14	15.65	15.60	0.2	2,180	0.01%
2024/05/31	2	15.40	42	15.83	15.90	-40	2,167	-1.85%
2024/05/30	1	15.45	34	15.39	15.40	-33	2,153	-1.53%
2024/05/29	11.3	15.47	1.1	15.50	15.50	10.2	2,165	0.47%
2024/05/28	17	15.56	21.1	15.58	15.60	-4.1	2,170	-0.19%
2024/05/27	5	15.35	31	15.30	15.35	-26	2,176	-1.19%
2024/05/24	2	15.35	1.2	15.36	15.40	0.9	2,188	0.04%
2024/05/23	5	15.47	20	15.45	15.35	-15	2,196	-0.68%
2024/05/22	37	15.89	3.1	15.88	15.80	34	2,218	1.53%
2024/05/21	63	16.31	5	16.20	15.95	58	2,218	2.61%
2024/05/20	76.3	16.53	41.1	16.44	16.25	35.3	2,189	1.61%
2024/05/17	133	16.15	2	16.08	16.20	131	2,096	6.25%	大買/鉅額交易
2024/05/16	123.2	15.92	45.1	15.91	16.10	78.2	2,094	3.73%	大買/
2024/05/15	16	15.66	4	15.70	15.70	12	2,062	0.58%
2024/05/14	7	15.50	28.1	15.49	15.60	-21.1	2,066	-1.02%
2024/05/13	4	15.33	5	15.40	15.40	-1	2,072	-0.05%
2024/05/10	2	15.30	0	0.00	15.35	2	2,083	0.10%
2024/05/09	1	15.20	0	0.00	15.20	1	2,083	0.05%
2024/05/08	0	0.00	3.2	15.35	15.35	-3.2	2,088	-0.15%
2024/05/07	21	15.42	0	0.00	15.45	21	2,099	1.00%
2024/05/06	10	15.56	1	15.55	15.55	9	2,093	0.43%
2024/05/03	0	0.00	4	15.54	15.45	-4	2,084	-0.19%
2024/05/02	0	0.00	2.1	15.69	15.55	-2.1	2,078	-0.10%
2024/04/30	4	15.50	0	0.00	15.40	4	2,080	0.19%
2024/04/29	8	15.47	5.1	15.45	15.60	2.9	2,080	0.14%
2024/04/26	8	15.18	0	0.00	15.20	8	2,044	0.39%
2024/04/25	10	15.11	0	0.00	15.20	10	2,037	0.49%
2024/04/24	3	15.10	3	15.15	15.20	0	2,030	0.00%
2024/04/23	2.7	15.21	1	15.20	15.25	1.7	2,038	0.08%
2024/04/22	0	0.00	14.6	15.24	15.25	-14.6	2,064	-0.70%
2024/04/19	13	15.60	31.3	15.21	15.25	-18.3	2,055	-0.89%
2024/04/18	15	15.64	30.2	15.67	15.60	-15.2	2,026	-0.75%
2024/04/17	5	15.17	1	15.25	15.15	4	2,009	0.20%
2024/04/16	11	15.06	7	15.11	15.15	4	2,030	0.20%
2024/04/15	25.4	15.62	52.2	15.48	15.40	-26.8	2,058	-1.30%
2024/04/12	6.2	15.52	8	15.59	15.50	-1.8	2,064	-0.09%
2024/04/11	24	15.79	2	15.85	15.75	22	2,071	1.06%
2024/04/10	107.1	16.29	61.1	16.12	16.00	46	2,069	2.22%	大買/
2024/04/09	57	16.37	77	16.39	16.65	-20	2,022	-0.99%
2024/04/08	4	15.59	10	15.64	15.65	-6	1,834	-0.33%
2024/04/03	86.2	15.69	82.4	15.57	15.30	3.8	1,824	0.21%
2024/04/02	3.1	15.10	5.2	15.20	15.15	-2.1	1,805	-0.11%
2024/04/01	2	15.20	1	15.15	15.15	1	1,835	0.05%
2024/03/29	8	15.21	3	15.25	15.15	5	1,897	0.26%
2024/03/28	10	15.42	16	15.33	15.25	-6	2,123	-0.28%
2024/03/27	2	15.25	0.1	15.25	15.30	2	2,168	0.09%
2024/03/26	4.3	15.40	4.1	15.35	15.30	0.3	2,294	0.01%
2024/03/25	3	15.48	1.2	15.55	15.40	1.8	2,476	0.07%
2024/03/22	8	15.42	3	15.37	15.50	5	2,764	0.18%
2024/03/21	10	15.25	17.1	15.26	15.35	-7.1	3,687	-0.19%
2024/03/20	4	15.10	1	15.10	15.15	3	3,988	0.08%
2024/03/19	10	15.14	4	15.16	15.25	6	3,986	0.15%
2024/03/18	6	15.09	21	15.06	15.15	-15	3,997	-0.38%
2024/03/15	15.1	15.11	12	15.15	15.00	3.1	3,988	0.08%
2024/03/14	27	15.30	12.1	15.35	15.25	14.9	3,981	0.37%
2024/03/13	1	15.10	31	15.07	15.15	-30	3,977	-0.75%
2024/03/12	18.5	15.19	0	0.00	15.25	18.5	4,002	0.46%
2024/03/11	1.2	15.11	3	15.25	15.20	-1.8	4,013	-0.05%
2024/03/08	22	14.99	8.1	15.03	15.10	13.9	4,042	0.34%
2024/03/07	2	15.40	7	15.31	15.35	-5	4,008	-0.12%
2024/03/06	21	15.35	33	15.35	15.30	-12	4,013	-0.30%
2024/03/05	21	15.35	21	15.37	15.35	0	4,032	0.00%
2024/03/04	11	15.35	2	15.20	15.30	9	4,047	0.22%
2024/03/01	5	15.23	2	15.23	15.30	3	4,063	0.07%
2024/02/29	12	15.24	20.6	15.23	15.25	-8.6	4,104	-0.21%
2024/02/27	28	15.14	8.1	15.25	15.30	19.9	4,147	0.48%
2024/02/26	5	15.46	16	15.43	15.40	-11	4,191	-0.26%
2024/02/23	16.8	15.55	6.1	15.58	15.40	10.7	4,391	0.24%
2024/02/22	5	15.97	2	15.95	15.90	3	4,518	0.07%
2024/02/21	2	15.85	16	15.87	15.90	-14	4,509	-0.31%
2024/02/20	2	15.90	3	15.85	15.90	-1	4,516	-0.02%
2024/02/19	7	15.89	38	15.86	16.00	-31	4,573	-0.68%
2024/02/16	4	15.69	4.1	15.58	15.75	-0.1	4,579	0.00%
2024/02/15	0	0.00	2	15.35	15.45	-2	4,560	-0.04%
2024/02/05	1	15.15	3	15.18	15.25	-2	4,552	-0.04%
2024/02/02	5	15.37	2	15.40	15.25	3	4,536	0.07%
2024/02/01	1	15.50	3	15.55	15.50	-2	4,522	-0.04%
2024/01/31	4	15.45	5	15.45	15.40	-1	4,518	-0.02%
2024/01/30	4	15.58	5	15.62	15.50	-1	4,510	-0.02%
2024/01/29	7	15.74	8	15.78	15.75	-1	4,506	-0.02%
2024/01/26	4	15.69	13	15.69	15.75	-9	4,510	-0.20%
2024/01/25	0	0.00	10	15.80	15.65	-10	4,506	-0.22%
2024/01/24	10	15.93	0	0.00	15.80	10	4,506	0.22%
2024/01/23	5	15.94	7.1	15.94	15.95	-2.1	4,510	-0.05%
2024/01/22	2.1	15.80	8	15.78	15.75	-5.9	4,506	-0.13%
2024/01/19	11	15.60	86	15.60	15.60	-75	4,504	-1.66%
2024/01/18	10	15.70	11	15.73	15.75	-1	4,521	-0.02%
2024/01/17	4	15.64	24	15.65	15.65	-20	4,521	-0.44%
2024/01/16	24	15.98	3	16.05	15.80	21	4,510	0.47%
2024/01/15	5	16.41	0	0.00	16.35	5	4,498	0.11%
2024/01/12	5	16.35	2	16.30	16.30	3	4,505	0.07%
2024/01/11	36	16.60	37.2	16.47	16.40	-1.2	4,510	-0.03%
2024/01/10	4	16.76	14	16.76	16.70	-10	4,553	-0.22%
2024/01/09	34	17.42	59	17.15	17.10	-25	4,523	-0.55%
2024/01/08	5	17.89	4	18.03	17.80	1	4,459	0.02%
2024/01/05	10	17.93	16.4	18.02	18.05	-6.4	4,453	-0.14%
2024/01/04	4	17.84	1	17.95	17.80	3	4,435	0.07%
2024/01/03	2	17.65	0.5	17.82	17.65	1.5	4,430	0.03%
2024/01/02	6.1	17.90	6.8	17.97	17.95	-0.7	4,399	-0.02%
2023/12/29	17	17.86	13	17.82	17.85	4	4,381	0.09%
2023/12/28	17	17.78	58.5	17.76	17.75	-41.5	4,395	-0.94%
2023/12/27	43	18.06	67.1	18.04	17.95	-24.1	4,334	-0.56%
2023/12/26	24.3	18.19	19.2	18.26	18.15	5.1	4,306	0.12%
2023/12/25	115.9	18.57	70.6	18.66	18.05	45.3	4,275	1.06%	大買/
2023/12/22	13.1	18.17	56	18.16	18.20	-42.9	4,060	-1.06%
2023/12/21	46.3	18.39	52	18.40	18.45	-5.7	4,017	-0.14%
2023/12/20	261	18.19	199.1	18.23	18.05	62	3,882	1.60%	大買/大賣/
2023/12/19	240	18.02	189	18.03	18.00	51	3,694	1.38%	大買/大賣/
2023/12/18	473.3	19.07	395.2	18.80	18.20	78.1	3,404	2.30%	大買/大賣/
2023/12/15	166	18.15	79.6	18.42	18.60	86.4	2,465	3.50%	大買/
2023/12/14	4.2	16.94	16	16.89	16.95	-11.8	2,147	-0.55%
2023/12/13	3.9	16.83	252	16.85	16.90	-248.1	2,143	-11.58%	大賣/鉅額交易
2023/12/12	51	16.85	0	0.00	16.85	51	2,136	2.39%
2023/12/11	5	17.00	6	17.08	16.95	-1	2,137	-0.05%
2023/12/08	7	16.96	4	16.90	16.95	3	2,125	0.14%
2023/12/07	1	16.95	19	16.98	16.95	-18	2,107	-0.85%
2023/12/06	7	17.18	19	17.16	17.20	-12	2,082	-0.58%
2023/12/05	9	17.15	10.1	17.20	17.25	-1.1	2,070	-0.05%
2023/12/04	22	17.16	28.7	17.02	17.15	-6.7	2,043	-0.33%
2023/12/01	11	17.00	14.3	16.95	16.95	-3.3	2,001	-0.17%
2023/11/30	15.5	16.64	21	16.62	16.60	-5.5	1,976	-0.28%
2023/11/29	11.9	16.93	34.1	16.75	16.65	-22.1	1,977	-1.12%
2023/11/28	10.1	17.00	29.6	17.01	17.00	-19.6	1,952	-1.00%
2023/11/27	272	16.89	42.5	16.75	16.90	229.5	1,934	11.86%	大買/鉅額交易
2023/11/24	51	17.09	18.9	17.00	17.00	32.2	1,883	1.71%
2023/11/22	178	17.00	143	16.74	16.65	35	1,755	1.99%	大買/大賣/
2023/11/21	95.6	16.26	30.4	16.49	16.55	65.2	1,556	4.19%
2023/11/20	34	15.70	7.2	15.68	15.70	26.9	1,402	1.91%
2023/11/17	3	15.78	9.7	15.80	15.70	-6.7	1,404	-0.47%
2023/11/16	26	15.82	28	15.86	15.95	-2	1,392	-0.14%
2023/11/15	0	0.00	5.8	15.61	15.65	-5.8	1,336	-0.43%
2023/11/14	2	15.30	0	0.00	15.35	2	1,324	0.15%
2023/11/13	1	15.40	1	15.30	15.30	0	1,362	0.00%
2023/11/10	0	0.00	11	15.30	15.25	-11	1,384	-0.79%
2023/11/09	0	0.00	27	15.33	15.30	-27	1,419	-1.90%
2023/11/08	0	0.00	1.2	15.37	15.35	-1.2	1,459	-0.08%
2023/11/07	0	0.00	1	15.55	15.45	-1	1,475	-0.07%
2023/11/06	2	15.55	2	15.50	15.55	0	1,489	0.00%
2023/11/03	20	15.45	30	15.40	15.40	-10	1,510	-0.66%
2023/11/02	0	0.00	25	15.40	15.40	-25	1,521	-1.64%
2023/11/01	11	15.34	1	15.45	15.30	10	1,566	0.64%
2023/10/31	20	15.55	1	15.60	15.45	19	1,625	1.17%
2023/10/30	11	15.45	8	15.50	15.45	3	1,726	0.17%
2023/10/27	0	0.00	6.6	15.45	15.50	-6.6	1,753	-0.37%
2023/10/26	4	15.41	12	15.57	15.35	-8	1,791	-0.45%
2023/10/25	0	0.00	9	15.50	15.45	-9	1,768	-0.51%
2023/10/24	0	0.00	3	15.38	15.40	-3	1,780	-0.17%
2023/10/23	0	0.00	5.1	15.25	15.25	-5.1	1,791	-0.28%
2023/10/20	2	15.15	4.5	15.17	15.15	-2.5	1,813	-0.14%
2023/10/19	2	15.15	1	15.10	15.15	1	1,833	0.05%
2023/10/18	5	15.08	11.2	15.10	15.25	-6.2	1,846	-0.33%
2023/10/17	11	15.20	13.1	15.20	15.15	-2	1,781	-0.12%
2023/10/16	1	15.15	87	15.15	15.15	-86	1,801	-4.77%
2023/10/13	0.2	15.30	6	15.29	15.30	-5.8	1,818	-0.32%
2023/10/12	2	15.30	0.3	15.20	15.30	1.7	1,817	0.09%
2023/10/11	5	15.27	0	0.00	15.25	5	1,821	0.27%
2023/10/05	0	15.25	1	15.30	15.25	-1	1,874	-0.05%
2023/10/04	1	15.05	0	0.00	15.20	1	1,881	0.05%
2023/10/03	3	15.18	3	15.25	15.20	0	1,880	0.00%
2023/09/27	10.2	15.20	10	15.20	15.25	0.2	1,920	0.01%
2023/09/26	4	15.20	0	0.00	15.25	4	1,926	0.21%
2023/09/21	12	15.25	1.2	15.24	15.30	10.8	1,960	0.55%
2023/09/20	2	15.48	12.2	15.52	15.45	-10.2	1,962	-0.52%
2023/09/19	1	15.40	3	15.45	15.40	-2	1,985	-0.10%
2023/09/18	5	15.53	2	15.65	15.50	3	2,077	0.14%
2023/09/15	9.9	15.37	3	15.40	15.45	6.9	2,065	0.33%
2023/09/14	1	15.20	5.1	15.28	15.30	-4.1	2,058	-0.20%
2023/09/13	1	15.15	1.2	15.15	15.25	-0.2	2,067	-0.01%
2023/09/12	4	15.15	1	15.20	15.25	3	2,117	0.14%
2023/09/11	5	15.05	3	15.12	15.20	2	2,132	0.09%
2023/09/08	8	15.08	2.3	15.15	15.15	5.7	2,136	0.27%
2023/09/07	6	15.20	0	0.00	15.15	6	2,149	0.28%
2023/09/06	5	15.27	0	0.00	15.30	5	2,147	0.23%
2023/09/05	0.1	15.25	3	15.33	15.30	-2.9	2,157	-0.13%
2023/09/04	5	15.40	2.1	15.42	15.45	2.9	2,161	0.13%
2023/09/01	0	0.00	1	15.15	15.20	-1	2,142	-0.05%
2023/08/30	0	0.00	0.1	15.00	15.05	-0.1	2,186	0.00%
2023/08/29	0	0.00	1	15.10	15.10	-1	2,217	-0.05%
2023/08/28	0	0.00	3.1	15.07	15.10	-3.1	2,224	-0.14%
2023/08/25	0	15.10	12	15.20	15.05	-12	2,240	-0.53%
2023/08/24	18	14.93	10	15.05	15.05	8	2,239	0.36%
2023/08/23	1	15.10	4	15.06	15.15	-3	2,235	-0.13%
2023/08/21	0	0.00	5	15.25	15.15	-5	2,267	-0.22%
2023/08/18	6	14.93	9	15.15	15.25	-3	2,273	-0.13%
2023/08/17	10	14.86	41	15.03	15.00	-31	2,267	-1.37%
2023/08/16	27	15.07	28.2	14.98	15.20	-1.2	2,235	-0.05%
2023/08/15	33	14.91	24	14.78	15.00	9	2,214	0.41%
2023/08/14	10.1	14.61	38	14.43	14.40	-28	2,196	-1.27%
2023/08/11	1.6	15.02	0	0.00	15.00	1.6	2,198	0.07%
2023/08/10	12	15.09	10	15.11	15.10	2	2,193	0.09%
2023/08/09	16	15.32	8.1	15.31	15.25	8	2,201	0.36%
2023/08/08	24.6	15.56	23	15.56	15.60	1.6	2,207	0.07%
2023/08/07	73.2	15.56	21	15.71	15.60	52.2	2,214	2.36%
2023/08/04	42	15.77	76	15.62	15.85	-34	2,195	-1.55%
2023/08/02	70.1	15.57	30	15.61	15.40	40.1	2,179	1.84%
2023/08/01	4.2	15.19	0.1	15.15	15.20	4.1	2,079	0.20%
2023/07/31	2	15.00	3.2	15.00	14.95	-1.2	2,089	-0.06%
2023/07/28	0.2	15.10	19.1	15.15	15.15	-18.9	2,072	-0.91%
2023/07/27	1	15.10	9	15.17	15.15	-8	2,078	-0.38%
2023/07/26	9	15.08	12	15.09	15.00	-3	2,081	-0.14%
2023/07/25	9	15.03	3.2	15.05	15.10	5.8	2,062	0.28%
2023/07/24	2	14.98	4.2	15.14	15.10	-2.2	2,024	-0.11%
2023/07/21	10	14.97	15	15.00	15.00	-5	2,018	-0.25%
2023/07/20	6	14.89	6.3	15.10	15.05	-0.3	2,032	-0.01%
2023/07/19	29	14.90	4.1	14.96	14.95	25	2,023	1.23%
2023/07/18	4	14.96	0	0.00	15.05	4	2,013	0.20%
2023/07/17	1.7	15.00	20	15.00	15.10	-18.4	2,002	-0.92%
2023/07/14	6	15.05	5.1	15.09	15.05	1	2,000	0.05%
2023/07/13	8	14.92	8.1	15.14	15.00	-0.1	1,993	0.00%
2023/07/12	6	15.01	12	15.03	15.05	-6	1,954	-0.31%
2023/07/11	13	15.19	2.3	15.22	15.15	10.7	1,974	0.54%
2023/07/10	33	15.35	2	15.33	15.25	31	2,027	1.53%
2023/07/07	4	15.53	3.3	15.50	15.60	0.8	2,028	0.04%
2023/07/06	11	15.72	3	15.82	15.80	8	2,001	0.40%
2023/07/05	15.6	15.81	9.1	15.96	15.85	6.5	1,977	0.33%
2023/07/04	7	15.78	20.2	15.77	15.75	-13.2	1,955	-0.67%
2023/07/03	0	0.00	5	15.75	15.80	-5	1,940	-0.26%
2023/06/30	7	15.71	2	15.75	15.70	5	1,926	0.26%
2023/06/29	3	15.70	1.1	15.71	15.70	1.9	1,926	0.10%
2023/06/28	13	15.74	0.1	15.65	15.70	13	1,918	0.68%
2023/06/27	2	15.70	6	15.73	15.65	-4	1,914	-0.21%
2023/06/26	68	15.95	24	15.79	15.80	44	1,899	2.32%
2023/06/21	7	15.45	10	15.51	15.50	-3	1,833	-0.16%
2023/06/20	2	15.50	14.1	15.52	15.50	-12.1	1,834	-0.66%
2023/06/19	9	15.42	23	15.56	15.55	-14	1,833	-0.76%
2023/06/16	11	15.45	35.4	15.56	15.45	-24.4	1,825	-1.33%
2023/06/15	10	15.30	3.1	15.32	15.35	7	1,778	0.39%
2023/06/14	13.8	15.38	1.1	15.40	15.30	12.7	1,784	0.71%
2023/06/13	5	15.30	2	15.30	15.35	3	1,833	0.16%
2023/06/12	16	15.45	1	15.40	15.35	15	1,829	0.82%
2023/06/09	10.6	15.52	7.1	15.54	15.55	3.5	1,840	0.19%
2023/06/08	6	15.53	3	15.50	15.45	3	1,864	0.16%
2023/06/07	2	15.63	3	15.60	15.60	-1.1	1,921	-0.05%
2023/06/06	9	15.63	7.1	15.59	15.60	2	1,936	0.10%
2023/06/05	6	15.64	75.1	15.62	15.60	-69.1	1,950	-3.54%
2023/06/02	9	15.30	23.4	15.30	15.30	-14.4	1,950	-0.74%
2023/06/01	8	15.33	8	15.30	15.30	0	1,938	0.00%
2023/05/31	2.1	15.40	3.2	15.30	15.45	-1.1	1,938	-0.05%
2023/05/29	0	0.00	12.2	15.36	15.30	-12.2	1,988	-0.61%
2023/05/26	18	15.22	5.2	15.26	15.30	12.8	2,004	0.64%
2023/05/25	0	0.00	0.1	15.40	15.25	-0.1	2,082	0.00%
2023/05/24	0	0.00	4.6	15.54	15.60	-4.6	2,085	-0.22%
2023/05/23	0	0.00	63.1	15.50	15.50	-63.1	2,115	-2.98%
2023/05/22	3	15.45	0	0.00	15.45	3	2,119	0.14%
2023/05/19	1.1	15.45	4.2	15.42	15.35	-3.1	2,119	-0.14%
2023/05/18	57.7	15.54	1.1	15.59	15.50	56.6	2,137	2.65%
2023/05/17	21	15.53	148	15.28	15.50	-127	2,130	-5.96%	大賣/鉅額交易
2023/05/16	1	15.20	127.3	15.25	15.25	-126.3	2,101	-6.01%	大賣/鉅額交易
2023/05/15	1	15.20	45	15.20	15.20	-44	2,117	-2.08%
2023/05/12	0	0.00	2	15.20	15.20	-2	2,151	-0.09%
2023/05/11	0	0.00	2	15.20	15.10	-2	2,132	-0.09%
2023/05/10	7	15.24	13	15.26	15.25	-6	2,135	-0.28%
2023/05/09	8	15.29	6	15.25	15.25	2	2,151	0.09%
2023/05/08	1	15.25	22	15.20	15.20	-21	2,140	-0.98%
2023/05/05	1	15.10	0	0.00	15.20	1	2,182	0.05%
2023/05/04	54	14.85	0	0.00	14.85	54	2,257	2.39%
2023/05/03	11	15.08	79.3	15.11	15.00	-68.3	2,395	-2.85%
2023/05/02	7	15.16	3	15.25	15.35	4	2,560	0.16%
2023/04/28	2	15.20	5.4	15.17	15.20	-3.3	2,669	-0.12%
2023/04/27	0	0.00	10	15.05	15.05	-10	2,683	-0.37%
2023/04/26	5	15.15	4	15.10	15.15	1	2,709	0.04%
2023/04/25	8	15.02	2	15.05	14.85	6	2,700	0.22%
2023/04/24	1	15.30	3	15.37	15.30	-2	2,737	-0.07%
2023/04/21	0	0.00	3	15.42	15.40	-3	2,750	-0.11%
2023/04/20	14	15.65	122	15.70	15.65	-108	2,757	-3.92%	大賣/鉅額交易
2023/04/19	1	15.85	1	15.80	15.75	0	2,791	0.00%
2023/04/18	8	15.88	1	15.95	15.80	7	2,797	0.25%
2023/04/17	3	16.07	5.5	16.08	16.00	-2.5	2,797	-0.09%
2023/04/14	3.3	16.20	15	16.11	16.10	-11.7	2,800	-0.42%
2023/04/13	26	16.29	10.4	16.06	16.30	15.7	2,795	0.56%
2023/04/12	4	15.83	24.5	15.80	15.85	-20.5	2,835	-0.72%
2023/04/11	2	15.60	0	0.00	15.65	2	2,875	0.07%
2023/04/10	2	15.65	5	15.70	15.65	-3	2,922	-0.10%
2023/04/07	4.2	15.55	0	0.00	15.60	4.2	2,970	0.14%
2023/04/06	9	15.54	0	0.00	15.50	9	3,030	0.30%
2023/03/31	3	15.57	2	15.70	15.70	1	3,090	0.03%
2023/03/30	14	15.56	8	15.58	15.55	6	3,303	0.18%
2023/03/29	5	15.62	2	15.63	15.60	3	3,878	0.08%
2023/03/28	2	15.65	11	15.60	15.60	-9	4,068	-0.22%
2023/03/27	1	15.70	4.1	15.71	15.70	-3.1	4,154	-0.07%
2023/03/24	104	15.55	2	15.55	15.60	102	4,264	2.39%	大買/鉅額交易
2023/03/23	0	0.00	1.1	15.56	15.60	-1.1	4,570	-0.02%
2023/03/22	7.4	15.71	4	15.73	15.70	3.4	4,825	0.07%
2023/03/21	7	15.83	0	0.00	15.70	7	5,165	0.14%
2023/03/17	5	15.72	5.2	15.69	15.70	-0.2	5,169	0.00%
2023/03/16	7	15.74	32	15.79	15.50	-25	5,157	-0.48%
2023/03/15	5	16.26	0.1	16.35	16.10	5	5,115	0.10%
2023/03/14	1	16.40	3	16.27	16.20	-2	5,123	-0.04%
2023/03/13	1	16.40	10.1	16.36	16.40	-9.1	5,144	-0.18%
2023/03/10	130.3	16.51	2	16.50	16.50	128.3	5,118	2.51%	大買/鉅額交易
2023/03/09	4	17.08	3.4	17.10	17.00	0.6	5,087	0.01%
2023/03/08	10	17.22	30	17.20	17.25	-20	5,078	-0.39%
2023/03/07	2	17.25	209.1	17.28	17.30	-207.1	5,081	-4.08%	大賣/鉅額交易
2023/03/06	3	17.25	3	17.15	17.20	0	5,048	0.00%
2023/03/03	1.6	17.10	9	17.12	17.15	-7.4	5,044	-0.15%
2023/03/02	4.3	16.86	4.5	17.03	17.10	-0.2	5,038	0.00%
2023/03/01	77	17.04	22	16.95	16.95	55	5,018	1.10%
2023/02/24	6	17.42	53.1	17.39	17.30	-47	4,980	-0.94%
2023/02/23	6	17.54	6.1	17.54	17.45	0	4,959	0.00%
2023/02/22	14.2	17.14	79.1	17.08	17.20	-64.9	4,889	-1.33%
2023/02/21	12	17.20	10.1	17.25	17.20	1.9	4,877	0.04%
2023/02/20	0	0.00	0.1	17.05	17.05	-0.1	4,874	0.00%
2023/02/17	0	16.95	2.2	16.93	16.95	-2.1	4,948	-0.04%
2023/02/16	4	16.93	7.3	16.93	16.95	-3.3	5,055	-0.07%
2023/02/15	2	16.60	0	16.80	16.60	2	5,059	0.04%
2023/02/14	2.5	16.72	8	16.74	16.70	-5.5	5,077	-0.11%
2023/02/13	23.1	16.69	22.1	16.51	16.75	1	5,097	0.02%
2023/02/10	101.1	17.05	12	17.07	16.75	89.1	5,104	1.75%	大買/
2023/02/09	99.2	17.10	6	17.18	17.10	93.2	5,097	1.83%
2023/02/08	2.1	17.15	18	17.20	17.20	-15.9	5,093	-0.31%
2023/02/07	10.7	17.16	20.2	17.14	17.25	-9.5	5,071	-0.19%
2023/02/06	12	17.33	69	17.12	17.20	-57	5,059	-1.13%
2023/02/03	20.1	17.18	3	17.18	17.15	17.1	5,037	0.34%
2023/02/02	13	17.32	20.2	17.23	17.35	-7.2	5,004	-0.14%
2023/02/01	12	17.31	60	17.18	17.15	-48	4,912	-0.98%
2023/01/31	34	17.03	444	17.11	17.10	-410	4,780	-8.58%	大賣/鉅額交易
2023/01/30	7	16.75	39.2	16.56	16.75	-32.2	4,630	-0.69%
2023/01/17	58	16.05	7	16.01	16.05	51	4,522	1.13%
2023/01/16	1.2	16.00	3	16.08	15.90	-1.9	4,532	-0.04%
2023/01/13	2.3	15.97	2	15.90	15.95	0.3	4,530	0.01%
2023/01/12	19	16.16	17	16.08	16.00	2	4,599	0.04%
2023/01/11	9	15.96	17.1	16.01	15.90	-8.1	4,584	-0.18%
2023/01/10	23	15.96	0.3	16.05	15.95	22.8	4,665	0.49%
2023/01/09	3	15.95	39	16.03	16.00	-36	4,668	-0.77%
2023/01/06	4	15.88	3.3	15.89	15.90	0.8	4,649	0.02%
2023/01/05	4	15.95	0	0.00	15.95	4	4,683	0.09%
2023/01/04	3	16.12	26	16.05	15.95	-23	4,687	-0.49%
2023/01/03	15	16.03	11	16.05	16.05	4	4,699	0.09%
2022/12/30	180	16.25	169.1	16.33	16.00	10.9	4,680	0.23%	大買/大賣/
2022/12/29	124.1	15.75	17	16.04	15.95	107.1	4,596	2.33%	大買/鉅額交易
2022/12/28	5	16.30	9	16.28	16.05	-4	4,555	-0.09%
2022/12/27	40	16.31	27.2	16.37	16.35	12.8	4,529	0.28%
2022/12/26	118	16.47	15	16.50	16.45	103	4,507	2.28%	大買/鉅額交易
2022/12/23	15.2	16.70	13	16.75	16.80	2.2	4,478	0.05%
2022/12/22	71.5	16.92	61.7	16.85	16.90	9.9	4,441	0.22%
2022/12/21	303.2	16.88	275.6	16.83	16.80	27.6	4,277	0.64%	大買/大賣/
2022/12/20	117	16.11	170	16.09	16.00	-53	3,727	-1.42%	大買/大賣/
2022/12/19	27	15.79	105.3	15.94	15.80	-78.3	3,613	-2.17%	大賣/
2022/12/16	128.9	16.28	10.1	16.26	16.20	118.8	3,543	3.35%	大買/鉅額交易
2022/12/15	230	16.48	74.2	16.55	16.35	155.9	3,456	4.51%	大買/鉅額交易
2022/12/14	111	16.14	79.1	16.04	15.85	31.9	3,164	1.01%	大買/
2022/12/13	144.1	16.01	72.3	15.98	15.80	71.7	2,958	2.42%	大買/
2022/12/12	2	15.05	2.1	15.08	15.15	-0.1	2,661	0.00%
2022/12/08	31.1	15.10	30.1	14.99	15.10	1	2,705	0.04%
2022/12/07	0.1	15.05	1	15.20	15.05	-0.9	2,713	-0.03%
2022/12/06	9	15.37	7	15.20	15.00	2	2,697	0.07%
2022/12/05	3.3	15.38	46.2	15.35	15.35	-42.9	2,712	-1.58%
2022/12/02	4.1	15.22	0.1	15.20	15.25	4	2,735	0.15%
2022/12/01	5.7	15.21	41.9	15.19	15.20	-36.2	2,825	-1.28%
2022/11/30	0.5	15.15	21.1	15.15	15.15	-20.6	2,822	-0.73%
2022/11/29	52	15.10	2.1	15.10	15.20	49.9	2,863	1.74%
2022/11/28	2.3	14.79	51	14.70	15.00	-48.8	2,904	-1.68%
2022/11/25	0	0.00	5	15.11	14.90	-5	2,909	-0.17%
2022/11/24	2	15.08	0.3	15.00	15.00	1.8	2,905	0.06%
2022/11/23	9	15.00	4.1	15.00	15.05	4.9	2,932	0.17%
2022/11/22	2	14.85	7	14.81	14.95	-5	2,986	-0.17%
2022/11/21	20	14.98	3	14.90	14.90	17	3,025	0.56%
2022/11/18	0	0.00	3	15.08	14.90	-3	3,043	-0.10%
2022/11/17	1	15.15	6	15.18	15.20	-5	3,068	-0.16%
2022/11/16	2	15.18	11.1	15.21	15.15	-9.1	3,076	-0.29%
2022/11/15	40	15.40	145	15.35	15.30	-105	3,064	-3.43%	大賣/鉅額交易
2022/11/14	153	15.08	59	15.10	15.15	94	3,021	3.11%	大買/
2022/11/11	4	14.63	9	14.68	14.70	-5	2,979	-0.17%
2022/11/10	7	14.43	13	14.54	14.60	-6	3,051	-0.20%
2022/11/09	4	14.66	5.1	14.62	14.60	-1.1	3,077	-0.03%
2022/11/08	39	14.84	45	14.80	14.65	-6	3,168	-0.19%
2022/11/07	42	14.85	15.1	14.77	14.85	26.9	3,332	0.81%
2022/11/04	0.8	14.46	2.1	14.40	14.50	-1.4	3,308	-0.04%
2022/11/03	2	14.30	7.1	14.30	14.40	-5.1	3,312	-0.15%
2022/11/02	5	14.51	7	14.46	14.40	-2	3,345	-0.06%
2022/11/01	8	14.35	0	0.00	14.35	8	3,390	0.24%
2022/10/28	6	14.15	2	14.20	14.30	4	3,476	0.12%
2022/10/27	9	14.45	2	14.48	14.50	7	3,560	0.20%
2022/10/26	8	14.30	0	0.00	14.40	8	3,731	0.21%
2022/10/25	21	14.35	20	14.20	14.35	1	4,019	0.02%
2022/10/24	3.1	14.30	9	14.60	14.30	-6	4,025	-0.15%
2022/10/21	15	14.32	31	14.35	14.20	-16	4,020	-0.40%
2022/10/20	100	14.38	42.1	14.25	14.65	57.9	4,029	1.44%
2022/10/19	68	14.28	28	14.32	14.40	40	3,973	1.01%
2022/10/18	64	14.30	73.3	14.21	14.35	-9.3	3,996	-0.23%
2022/10/17	6	13.07	7	13.45	13.55	-1	3,914	-0.03%
2022/10/14	0	0.00	22.5	13.70	13.60	-22.5	3,910	-0.58%
2022/10/13	5.7	13.54	22	13.26	13.30	-16.3	3,933	-0.42%
2022/10/12	2	13.88	1.8	13.83	13.90	0.2	3,935	0.01%
2022/10/11	6.8	13.83	6.1	13.90	13.95	0.8	3,972	0.02%
2022/10/07	28.5	14.13	10.2	14.20	14.15	18.3	3,970	0.46%
2022/10/06	18	13.93	16	13.96	14.10	2	3,993	0.05%
2022/10/05	1	14.15	21	14.20	14.15	-20	4,028	-0.50%
2022/10/04	6	14.07	12	14.00	14.10	-6	4,085	-0.15%
2022/10/03	2	13.65	24	13.61	13.75	-22	4,100	-0.54%
2022/09/30	21	13.22	11	13.35	13.45	10	4,132	0.24%
2022/09/29	11	13.50	14	13.34	13.50	-3	4,158	-0.07%
2022/09/28	2	13.50	10	13.18	13.15	-8	4,181	-0.19%
2022/09/27	0	0.00	0.4	13.50	13.70	-0.4	4,172	-0.01%
2022/09/26	5	13.56	20	13.43	13.45	-15	4,192	-0.36%
2022/09/23	0	0.00	12	14.23	14.00	-12	4,202	-0.29%
2022/09/22	17	14.14	10	14.12	14.25	7	4,264	0.16%
2022/09/21	4	14.34	4	14.39	14.45	0	4,263	0.00%
2022/09/20	12	14.33	11	14.49	14.60	1	4,258	0.02%
2022/09/19	2	14.70	4	15.06	14.60	-2	4,244	-0.05%
2022/09/16	1	14.75	0.1	14.90	14.90	0.9	4,243	0.02%
2022/09/15	6.1	14.80	6.2	14.95	14.90	-0.1	4,311	0.00%
2022/09/14	6	14.76	3	14.85	14.85	3	4,343	0.07%
2022/09/13	1.5	15.17	0	0.00	15.10	1.5	4,419	0.03%
2022/09/12	2	15.45	3	15.32	15.25	-1	4,546	-0.02%
2022/09/08	0	0.00	5	15.05	15.05	-5	4,581	-0.11%
2022/09/07	40.4	15.18	38	14.69	14.70	2.4	4,579	0.05%
2022/09/06	2	14.75	13	14.77	14.95	-11	4,525	-0.24%
2022/09/05	1	14.80	13	14.75	14.90	-12	4,560	-0.26%
2022/09/02	44	15.20	2	15.08	15.00	42	4,560	0.92%
2022/09/01	5	15.36	1	15.35	15.30	4	4,514	0.09%
2022/08/31	1.5	15.62	1	15.75	15.70	0.5	4,494	0.01%
2022/08/30	2	15.68	1	15.70	15.65	1	4,489	0.02%
2022/08/29	6	15.87	3	15.95	15.95	3	4,477	0.07%
2022/08/26	5	16.54	3	16.58	16.45	2	4,451	0.04%
2022/08/25	1	16.40	3	16.40	16.40	-2	4,427	-0.05%
2022/08/24	1	16.40	2	16.50	16.30	-1	4,429	-0.02%
2022/08/23	1	16.05	2	16.25	16.20	-1	4,402	-0.02%
2022/08/22	1	16.30	1	16.25	16.20	0	4,411	0.00%
2022/08/19	13	16.22	29	16.29	16.35	-16	4,410	-0.36%
2022/08/18	8	16.25	5	16.30	16.30	3	4,382	0.07%
2022/08/17	18	16.49	21	16.46	16.25	-3	4,338	-0.07%
2022/08/16	20	16.11	17	16.13	16.05	3	4,264	0.07%
2022/08/15	13	16.18	14	16.24	16.20	-1	4,234	-0.02%
2022/08/12	62	16.04	179	15.95	15.80	-117	4,157	-2.81%	大賣/鉅額交易
2022/08/11	4	15.63	4	15.65	15.65	0	4,007	0.00%
2022/08/10	16	15.45	6	15.46	15.45	10	4,028	0.25%
2022/08/09	18	15.36	4	15.46	15.45	14	4,039	0.35%
2022/08/08	2	15.75	106	15.90	15.90	-104	4,040	-2.57%	大賣/鉅額交易
2022/08/05	9	15.88	13	15.89	15.90	-4	4,054	-0.10%
2022/08/04	24	15.78	26	15.63	15.65	-2	4,105	-0.05%
2022/08/03	42	16.19	51	16.00	16.00	-9	4,092	-0.22%
2022/08/02	282.5	17.00	345	17.01	16.60	-62.5	4,065	-1.54%	大買/大賣/
2022/08/01	91	17.19	302.3	17.25	17.40	-211.3	4,002	-5.28%	大賣/鉅額交易
2022/07/29	16	16.28	2	16.23	16.30	14	3,794	0.37%
2022/07/28	4	16.08	6	16.12	15.95	-2	3,825	-0.05%
2022/07/27	10	16.24	41	16.01	16.10	-31	3,838	-0.81%
2022/07/26	10.3	16.38	4	16.48	16.25	6.3	3,857	0.16%
2022/07/25	102	16.65	46	16.68	16.65	56	3,879	1.44%	大買/
2022/07/22	17	16.18	8	16.10	16.10	9	3,845	0.23%
2022/07/21	11	16.05	10	16.10	16.15	1	3,948	0.03%
2022/07/20	2	16.13	118	16.30	16.05	-116	4,075	-2.85%	大賣/鉅額交易
2022/07/19	11	15.94	216	15.90	16.15	-205	4,174	-4.91%	大賣/鉅額交易
2022/07/18	17	15.71	54	15.65	15.80	-37	4,211	-0.88%
2022/07/15	20	15.30	2	15.25	15.50	18	4,266	0.42%
2022/07/14	13	15.48	22	15.56	15.65	-9	4,409	-0.20%
2022/07/13	10	15.62	181	15.55	15.60	-171	4,489	-3.81%	大賣/鉅額交易
2022/07/12	37	15.40	11	15.45	15.50	26	4,704	0.55%
2022/07/11	22	16.15	234	16.39	16.40	-212	4,880	-4.34%	大賣/鉅額交易
2022/07/08	51	16.60	30	16.45	16.55	21	5,310	0.40%
2022/07/07	36	15.82	2	15.95	16.10	34	6,019	0.57%
2022/07/06	23	15.95	16	16.00	16.10	7	6,115	0.11%
2022/07/05	8	16.50	14	16.46	16.55	-6	6,254	-0.10%
2022/07/04	0	16.15	17	16.27	16.25	-17	6,338	-0.27%
2022/07/01	48	16.22	16	16.28	16.10	32	6,652	0.48%
2022/06/30	13	16.81	21	16.73	16.60	-8	6,649	-0.12%
2022/06/29	56	17.19	14	17.24	17.25	42	6,698	0.63%
2022/06/28	27	17.39	12	17.55	17.60	15	6,727	0.22%
2022/06/27	3	17.82	25	17.83	17.80	-22	6,783	-0.32%
2022/06/24	3	17.23	29.1	17.29	17.30	-26.1	6,824	-0.38%
2022/06/23	38	16.65	30	16.99	16.85	8	6,912	0.12%
2022/06/22	13	17.29	2	17.55	17.15	11	6,949	0.16%
2022/06/21	24	17.71	34	17.52	17.85	-10	7,041	-0.14%
2022/06/20	147	17.34	72	17.35	16.80	75	7,116	1.05%	大買/
2022/06/17	53	18.15	16.3	18.19	18.15	36.7	7,303	0.50%
2022/06/16	47.2	18.73	12.4	18.62	18.50	34.7	7,832	0.44%
2022/06/15	12.1	19.44	4	19.55	19.25	8.1	7,890	0.10%
2022/06/14	35	18.86	11	19.04	19.10	24	8,097	0.30%
2022/06/13	34	19.51	152	19.65	19.40	-118	8,212	-1.44%	大賣/鉅額交易
2022/06/10	44	20.29	1	20.30	20.25	43	8,440	0.51%
2022/06/09	3	20.42	0	0.00	20.55	3	8,767	0.03%
2022/06/08	1	20.60	17	20.59	20.50	-16	9,129	-0.18%
2022/06/07	16	20.52	14	20.63	20.60	2	9,276	0.02%
2022/06/06	9	20.63	35	20.55	20.75	-26	9,389	-0.28%
2022/06/02	20	20.28	17	20.30	20.20	3	9,997	0.03%
2022/06/01	21	20.49	1	20.65	20.50	20	10,340	0.19%
2022/05/31	15	20.42	1	20.45	20.50	14	10,492	0.13%
2022/05/30	24	20.70	5	20.72	20.70	19	10,632	0.18%
2022/05/27	1	20.45	13	20.44	20.50	-12	10,830	-0.11%
2022/05/26	0	20.33	14	20.31	20.20	-14	11,107	-0.13%
2022/05/25	0	20.33	4	20.36	20.30	-4	11,266	-0.04%
2022/05/24	16	20.20	2	20.38	20.10	14	11,378	0.12%
2022/05/23	6	20.43	12	20.41	20.35	-6	11,506	-0.05%
2022/05/20	0	0.00	7	20.50	20.35	-7	11,790	-0.06%
2022/05/19	12	19.75	28	19.79	20.10	-16	12,388	-0.13%
2022/05/18	12	20.18	14	20.31	20.40	-2	12,400	-0.02%
2022/05/17	4	19.91	0	0.00	19.90	4	12,412	0.03%
2022/05/16	7	19.74	5	19.75	19.70	2	12,439	0.02%
2022/05/13	22	19.50	28	19.57	19.50	-6	12,431	-0.05%
2022/05/12	17.5	19.04	49.1	19.21	18.85	-31.7	12,406	-0.26%
2022/05/11	11	19.70	30	19.57	19.55	-19	12,389	-0.15%
2022/05/10	14	19.78	27	19.63	19.90	-13	12,463	-0.10%
2022/05/09	137.1	19.99	78.1	19.72	19.65	59	12,500	0.47%	大買/
2022/05/06	25	20.48	10	20.49	20.40	15	12,471	0.12%
2022/05/05	52	21.48	22	21.47	21.25	30	12,526	0.24%
2022/05/04	2	21.20	2	21.05	21.10	0	12,559	0.00%
2022/05/03	68.1	20.99	18	21.01	21.25	50.1	12,659	0.40%
2022/04/29	20	21.51	23	21.49	21.35	-3	12,721	-0.02%
2022/04/28	55	21.39	66	21.38	21.40	-11	12,776	-0.09%
2022/04/27	240.1	21.01	135.3	20.94	21.15	104.9	12,812	0.82%	大買/大賣/鉅額交易
2022/04/26	105.2	21.95	18	21.78	21.65	87.2	12,748	0.68%	大買/
2022/04/25	235.1	22.65	55	22.41	22.30	180.1	12,679	1.42%	大買/鉅額交易
2022/04/22	26	23.50	75.1	23.52	23.40	-49.1	12,595	-0.39%
2022/04/21	14.1	23.53	89	23.60	23.45	-74.9	12,640	-0.59%
2022/04/20	199	23.91	186.2	23.84	23.70	12.8	12,743	0.10%	大買/大賣/
2022/04/19	35	24.21	41	24.24	24.15	-6	12,708	-0.05%
2022/04/18	336.3	24.68	58	24.19	24.15	278.3	12,698	2.19%	大買/鉅額交易
2022/04/15	180	25.66	70	25.68	25.50	110	12,581	0.87%	大買/鉅額交易
2022/04/14	529	25.78	88	25.89	25.70	441	12,459	3.54%	大買/鉅額交易
2022/04/13	143	25.74	543.2	25.70	26.20	-400.2	12,085	-3.31%	大買/大賣/鉅額交易
2022/04/12	31	24.95	67.1	25.08	24.85	-36.1	11,383	-0.32%
2022/04/11	124	24.87	100	25.06	24.85	24	11,297	0.21%	大買/
2022/04/08	74	24.43	92	24.72	24.85	-18	11,168	-0.16%
2022/04/07	152.1	24.74	135	24.82	24.05	17.1	11,091	0.15%	大買/大賣/
2022/04/06	15	24.40	5	24.40	24.40	10	10,787	0.09%
2022/04/01	19	24.90	141	24.88	24.85	-122	10,767	-1.13%	大賣/鉅額交易
2022/03/31	5.1	24.61	57.3	24.56	24.75	-52.2	10,709	-0.49%
2022/03/30	6.3	24.50	52	24.37	24.55	-45.8	10,805	-0.42%
2022/03/29	44	24.48	25	24.53	24.40	19	10,852	0.18%
2022/03/28	62.2	24.69	51	24.65	24.85	11.2	11,003	0.10%
2022/03/25	62.1	25.32	44.9	25.31	25.35	17.2	11,180	0.15%
2022/03/24	73	25.26	26.5	25.37	25.10	46.5	11,456	0.41%
2022/03/23	45.5	25.26	59	25.17	25.25	-13.5	11,650	-0.12%
2022/03/22	156	25.47	163	25.51	25.40	-7	11,568	-0.06%	大買/大賣/
2022/03/21	267.1	25.53	584.9	25.57	25.40	-317.8	11,354	-2.80%	大買/大賣/鉅額交易
2022/03/18	11	24.98	31	25.03	24.95	-20	10,931	-0.18%
2022/03/17	95.5	24.95	229.5	24.96	24.95	-134	11,058	-1.21%	大賣/鉅額交易
2022/03/16	77	24.61	56	24.72	24.15	21	10,939	0.19%
2022/03/15	229.1	25.01	159	24.87	24.50	70.1	10,857	0.65%	大買/大賣/
2022/03/14	98	25.30	105	25.39	25.40	-7	10,860	-0.06%	大賣/
2022/03/11	90	24.73	154.4	24.82	25.10	-64.4	10,681	-0.60%	大賣/
2022/03/10	16	23.63	33.2	23.73	24.00	-17.2	10,407	-0.17%
2022/03/09	28	23.41	12	23.43	23.35	16	10,396	0.15%
2022/03/08	483.3	24.63	454	24.39	23.25	29.3	10,412	0.28%	大買/大賣/
2022/03/07	303.2	24.97	262.5	24.94	25.00	40.7	9,865	0.41%	大買/大賣/
2022/03/04	120.9	24.93	91	24.98	24.90	29.9	9,645	0.31%	大買/
2022/03/03	114	24.98	154	24.81	25.05	-40	9,591	-0.42%	大買/大賣/
2022/03/02	119	24.89	116.1	24.92	24.70	2.9	9,623	0.03%	大買/大賣/
2022/03/01	196	25.01	194	24.95	24.60	2	9,828	0.02%	大買/大賣/
2022/02/25	75	24.03	97	24.05	24.00	-22	10,243	-0.21%
2022/02/24	83.1	23.61	52	23.54	23.25	31.1	10,445	0.30%
2022/02/23	77	24.28	60	24.25	24.25	17	10,462	0.16%
2022/02/22	117.1	24.25	68.1	24.15	23.85	49	10,545	0.46%	大買/
2022/02/21	514.1	24.82	409.1	25.13	24.90	105	10,367	1.01%	大買/大賣/鉅額交易
2022/02/18	45	23.75	23	23.70	23.80	22	9,909	0.22%
2022/02/17	21	23.66	5	23.55	23.60	16	10,212	0.16%
2022/02/16	7	23.58	6	23.63	23.55	1	10,371	0.01%
2022/02/15	52	23.31	4	23.49	23.25	48	10,743	0.45%
2022/02/14	9	23.25	18	23.30	23.35	-9	11,581	-0.08%
2022/02/11	8	23.76	15	23.77	23.80	-7	11,725	-0.06%
2022/02/10	8	23.66	52.2	23.64	23.80	-44.2	12,069	-0.37%
2022/02/09	19	23.47	9.8	23.42	23.50	9.2	12,812	0.07%
2022/02/08	31	23.09	20.3	23.13	23.20	10.7	12,835	0.08%
2022/02/07	13	22.50	58.5	22.49	22.90	-45.5	12,956	-0.35%
2022/01/26	7	21.40	65	21.46	21.50	-58	13,038	-0.44%
2022/01/25	34.2	21.38	53	21.38	21.10	-18.8	13,177	-0.14%
2022/01/24	31	21.72	37.4	21.73	21.55	-6.4	13,247	-0.05%
2022/01/21	19	22.67	35.1	22.91	22.40	-16.1	13,322	-0.12%
2022/01/20	28	22.89	25	22.85	22.95	3	13,369	0.02%
2022/01/19	13	22.46	12	22.50	22.40	1	13,390	0.01%
2022/01/18	52.2	22.96	35.3	22.83	22.65	16.9	13,536	0.12%
2022/01/17	8	22.49	45	22.48	22.80	-37	13,735	-0.27%
2022/01/14	58.2	22.80	18	22.78	22.75	40.2	14,336	0.28%
2022/01/13	90.1	23.34	136	23.30	23.35	-45.9	14,550	-0.32%	大賣/
2022/01/12	22.1	22.64	31	22.69	22.55	-8.9	14,550	-0.06%
2022/01/11	31.4	22.96	34	22.95	22.85	-2.6	14,562	-0.02%
2022/01/10	31	23.13	53	23.10	23.10	-22	14,750	-0.15%
2022/01/07	46	23.69	68	23.64	23.50	-22	14,865	-0.15%
2022/01/06	40	24.09	16.1	24.11	24.00	23.9	14,961	0.16%
2022/01/05	29	24.63	17	24.72	24.35	12	15,153	0.08%
2022/01/04	25	24.57	25	24.62	24.55	0	15,404	0.00%
2022/01/03	21.5	24.95	24.3	24.98	24.80	-2.8	15,625	-0.02%
2021/12/30	5	25.36	6	25.36	25.30	-1	15,883	-0.01%
2021/12/29	7	25.37	30	25.30	25.30	-23	16,057	-0.14%
2021/12/28	20	25.02	27	25.08	25.05	-7	16,410	-0.04%
2021/12/27	30	25.26	61.1	25.23	25.15	-31.1	16,882	-0.18%
2021/12/24	57	25.82	57	25.63	25.40	0	17,204	0.00%
2021/12/23	453.2	25.77	60	25.67	25.75	393.2	17,581	2.24%	大買/鉅額交易
2021/12/22	157.5	25.74	103.1	25.78	25.70	54.4	17,728	0.31%	大買/大賣/
2021/12/21	67.1	25.19	135	25.26	25.70	-67.9	17,674	-0.38%	大賣/
2021/12/20	129	25.50	102	25.46	25.50	27	17,575	0.15%	大買/大賣/
2021/12/17	46	24.94	154	24.99	24.90	-108	17,442	-0.62%	大賣/鉅額交易
2021/12/16	22	24.31	13	24.58	24.20	9	17,335	0.05%
2021/12/15	37	24.22	48	24.46	24.50	-11	17,638	-0.06%
2021/12/14	85.1	24.21	62	24.25	24.05	23.1	17,799	0.13%
2021/12/13	49	24.74	80	24.86	24.80	-31	17,831	-0.17%
2021/12/10	91	24.51	70.5	24.56	24.30	20.6	17,825	0.12%
2021/12/09	88.7	24.55	74	24.73	24.45	14.7	18,198	0.08%
2021/12/08	217.5	25.16	193	24.96	24.60	24.5	18,631	0.13%	大買/大賣/
2021/12/07	81.3	24.38	87.7	24.52	24.60	-6.4	18,780	-0.03%
2021/12/06	10	24.10	37	24.18	24.10	-27	18,890	-0.14%
2021/12/03	28	23.99	12	24.20	23.90	16	19,060	0.08%
2021/12/02	104	23.88	53	23.96	24.00	51	19,280	0.26%	大買/
2021/12/01	5.7	23.71	34.3	23.85	23.85	-28.6	19,502	-0.15%
2021/11/30	18	23.85	10.1	23.95	23.85	7.9	19,891	0.04%
2021/11/29	33.1	23.69	81	23.83	23.85	-47.9	20,159	-0.24%
2021/11/26	81	24.53	68	24.74	24.30	13	20,939	0.06%
2021/11/25	383	25.20	285	25.26	25.10	98	21,645	0.45%	大買/大賣/
2021/11/24	296	25.14	344	25.23	25.40	-48	22,205	-0.22%	大買/大賣/
2021/11/23	260	24.51	236.5	24.35	24.20	23.5	22,685	0.10%	大買/大賣/
2021/11/22	115.1	23.72	322	23.82	23.65	-206.9	23,119	-0.89%	大買/大賣/鉅額交易
2021/11/19	120.6	23.87	205.3	23.95	23.55	-84.7	23,230	-0.36%	大買/大賣/
2021/11/18	37	24.36	58.2	24.38	24.35	-21.2	23,455	-0.09%
2021/11/17	72	24.55	69	24.65	24.30	3	23,817	0.01%
2021/11/16	426.1	24.75	131.3	24.62	24.45	294.8	24,062	1.23%	大買/大賣/鉅額交易
2021/11/15	58	25.34	49.5	25.40	25.25	8.5	24,229	0.03%
2021/11/12	182.1	26.28	62	26.13	26.00	120.1	24,884	0.48%	大買/鉅額交易
2021/11/11	319.2	26.88	277.5	27.17	26.75	41.7	25,148	0.17%	大買/大賣/
2021/11/10	37	26.06	71	26.07	26.00	-34	24,732	-0.14%
2021/11/09	169.6	26.32	186	26.15	26.30	-16.4	24,882	-0.07%	大買/大賣/
2021/11/08	462.3	26.69	252.6	26.58	26.85	209.7	24,932	0.84%	大買/大賣/鉅額交易
2021/11/05	36.2	25.10	643	25.01	24.90	-606.8	24,907	-2.44%	大賣/鉅額交易
2021/11/04	71	25.25	37	25.26	24.90	34	25,405	0.13%
2021/11/03	78	25.23	110.1	25.18	25.35	-32.1	25,735	-0.12%	大賣/
2021/11/02	63.1	24.96	123	24.85	24.55	-59.9	25,951	-0.23%	大賣/
2021/11/01	52.8	24.88	71.6	24.83	24.70	-18.8	26,293	-0.07%
2021/10/29	32.5	24.77	34.4	24.83	24.80	-1.9	26,576	-0.01%
2021/10/28	24	24.82	55	24.91	24.85	-31	26,880	-0.12%
2021/10/27	46.1	24.73	40	25.00	24.80	6.1	27,377	0.02%
2021/10/26	102	25.04	93.3	25.10	25.10	8.7	28,389	0.03%	大買/
2021/10/25	98	24.94	170	24.94	24.95	-72	28,888	-0.25%	大賣/
2021/10/22	232.7	24.98	248.3	24.28	24.30	-15.7	29,541	-0.05%	大買/大賣/
2021/10/21	82	26.22	157.2	26.31	26.60	-75.2	29,637	-0.25%	大賣/
2021/10/20	91.2	26.00	45	26.05	25.65	46.2	29,868	0.15%
2021/10/19	12	26.21	91	26.19	25.90	-79	30,540	-0.26%
2021/10/18	91.1	26.68	96	25.96	26.00	-4.9	31,591	-0.02%
2021/10/15	125	26.64	103.7	26.35	26.45	21.3	33,490	0.06%	大買/大賣/
2021/10/14	100	25.87	117.9	26.04	26.10	-17.9	35,622	-0.05%	大賣/
2021/10/13	97.7	25.95	104.3	25.86	25.45	-6.6	36,315	-0.02%	大賣/
2021/10/12	73.1	26.21	154.3	26.09	25.75	-81.2	36,411	-0.22%	大賣/
2021/10/08	68	27.07	109	27.17	26.75	-41	36,401	-0.11%	大賣/
2021/10/07	87	27.30	123.1	27.25	27.50	-36.1	36,539	-0.10%	大賣/
2021/10/06	95	27.59	99	27.26	27.15	-4	36,742	-0.01%
2021/10/05	234.5	26.92	199.3	26.90	27.80	35.3	37,206	0.09%	大買/大賣/
2021/10/04	138.6	26.92	368.5	26.57	26.30	-229.9	37,152	-0.62%	大買/大賣/鉅額交易
2021/10/01	125.2	29.63	224	29.04	28.70	-98.9	37,148	-0.27%	大買/大賣/
2021/09/30	172.1	30.02	231.5	30.01	30.50	-59.4	37,341	-0.16%	大買/大賣/
2021/09/29	114.2	29.14	147	29.19	29.15	-32.8	37,673	-0.09%	大買/大賣/
2021/09/28	57.1	29.05	25.3	28.82	28.80	31.8	40,602	0.08%
2021/09/27	60.4	29.51	41	29.56	29.50	19.4	45,209	0.04%
2021/09/24	141.7	29.20	141	29.34	29.30	0.7	50,723	0.00%	大買/大賣/
2021/09/23	73	28.24	88.6	28.20	28.40	-15.6	51,548	-0.03%
2021/09/22	205.5	27.95	231.8	27.98	27.80	-26.4	53,359	-0.05%	大買/大賣/
2021/09/17	83.3	30.12	166	30.05	29.85	-82.7	55,127	-0.15%	大賣/
2021/09/16	47.5	30.58	33	30.62	30.45	14.5	56,569	0.03%
2021/09/15	124.1	30.43	58	30.61	30.90	66.1	58,020	0.11%	大買/
2021/09/14	300.1	30.92	114	30.79	30.60	186.1	60,030	0.31%	大買/大賣/鉅額交易
2021/09/13	384.1	31.85	512.1	31.66	31.95	-128	61,275	-0.21%	大買/大賣/鉅額交易
2021/09/10	352	31.32	140	31.21	30.85	212	61,201	0.35%	大買/大賣/鉅額交易
2021/09/09	40	30.40	98	30.49	31.00	-58	61,181	-0.09%
2021/09/08	136	30.18	135.5	30.17	29.75	0.5	61,596	0.00%	大買/大賣/
2021/09/07	214.4	30.85	232.8	30.69	30.30	-18.4	62,033	-0.03%	大買/大賣/
2021/09/06	182.1	31.60	196.6	31.63	31.20	-14.5	62,210	-0.02%	大買/大賣/
2021/09/03	295	31.96	281	31.90	31.30	14	62,354	0.02%	大買/大賣/
2021/09/02	285	31.71	335	32.03	31.25	-50	62,488	-0.08%	大買/大賣/
2021/09/01	840.5	33.45	773	33.25	32.50	67.5	62,508	0.11%	大買/大賣/
2021/08/31	466.6	32.87	319.2	32.89	32.70	147.4	62,339	0.24%	大買/大賣/鉅額交易
2021/08/30	913.1	32.69	978	32.74	32.35	-65	62,160	-0.10%	大買/大賣/
2021/08/27	1,143.5	32.21	788	32.32	32.35	355.5	62,004	0.57%	大買/大賣/鉅額交易
2021/08/26	197	32.16	340.3	33.29	33.55	-143.3	61,746	-0.23%	大買/大賣/鉅額交易
2021/08/25	108	30.48	121.5	30.39	30.50	-13.5	62,734	-0.02%	大買/大賣/
2021/08/24	78.2	30.11	117	30.38	30.75	-38.9	63,697	-0.06%	大賣/
2021/08/23	187	30.73	162.3	30.89	30.40	24.8	66,660	0.04%	大買/大賣/
2021/08/20	154	29.67	176.2	29.70	29.75	-22.2	67,728	-0.03%	大買/大賣/
2021/08/19	268.6	30.16	224	29.99	29.30	44.6	68,138	0.07%	大買/大賣/
2021/08/18	507.3	29.82	504	29.59	31.55	3.3	68,357	0.00%	大買/大賣/
2021/08/17	234.3	30.85	350.9	30.33	29.60	-116.6	68,171	-0.17%	大買/大賣/鉅額交易
2021/08/16	343	33.06	330.6	32.77	32.20	12.4	68,123	0.02%	大買/大賣/
2021/08/13	185.5	33.77	150	33.67	33.25	35.5	68,637	0.05%	大買/大賣/
2021/08/12	152.7	33.90	208.3	33.94	34.65	-55.7	69,245	-0.08%	大買/大賣/
2021/08/11	597.1	33.62	324.3	33.87	33.05	272.8	70,628	0.39%	大買/大賣/鉅額交易
2021/08/10	184.1	34.35	391.1	34.06	33.85	-207	70,863	-0.29%	大買/大賣/鉅額交易
2021/08/09	385.8	34.47	382.3	34.47	33.80	3.5	71,352	0.00%	大買/大賣/
2021/08/06	435.3	33.52	457	33.63	33.35	-21.7	72,107	-0.03%	大買/大賣/
2021/08/05	377.1	33.66	508.2	33.53	33.20	-131	73,352	-0.18%	大買/大賣/鉅額交易
2021/08/04	555	35.17	541.4	35.10	34.80	13.6	74,615	0.02%	大買/大賣/
2021/08/03	320.1	36.07	180	36.13	36.15	140.1	78,196	0.18%	大買/大賣/鉅額交易
2021/08/02	485.3	35.84	436.2	35.94	36.45	49.1	79,599	0.06%	大買/大賣/
2021/07/30	878.9	36.67	767.3	36.31	35.05	111.6	80,212	0.14%	大買/大賣/鉅額交易
2021/07/29	468.8	34.93	534.9	34.98	35.75	-66.1	81,024	-0.08%	大買/大賣/
2021/07/28	540.9	33.96	581.3	33.75	33.40	-40.4	83,271	-0.05%	大買/大賣/
2021/07/27	501.1	34.22	569	34.03	33.20	-67.9	84,456	-0.08%	大買/大賣/
2021/07/26	298.6	35.61	334.2	35.66	35.40	-35.6	85,770	-0.04%	大買/大賣/
2021/07/23	602.7	35.46	532.5	35.60	35.35	70.2	87,716	0.08%	大買/大賣/
2021/07/22	556.5	35.86	569.5	35.41	34.65	-13	87,398	-0.01%	大買/大賣/
2021/07/21	1,295.3	39.17	1,152.5	38.90	36.80	142.8	86,817	0.16%	大買/大賣/鉅額交易
2021/07/20	2,033.3	39.40	1,772.3	39.08	38.55	261	85,356	0.31%	大買/大賣/鉅額交易
2021/07/19	593.8	39.58	502.4	39.22	40.70	91.4	83,561	0.11%	大買/大賣/
2021/07/16	255	36.92	314.4	36.81	37.25	-59.4	84,223	-0.07%	大買/大賣/
2021/07/15	283	35.52	95.6	35.42	36.80	187.4	84,820	0.22%	大買/鉅額交易
2021/07/14	177.4	33.30	291.4	32.92	33.70	-113.9	86,097	-0.13%	大買/大賣/鉅額交易
2021/07/13	333.6	36.33	348	35.88	35.35	-14.4	87,028	-0.02%	大買/大賣/
2021/07/12	525.7	38.71	495.1	38.59	38.50	30.7	88,113	0.03%	大買/大賣/
2021/07/09	232	36.52	118.3	36.56	36.45	113.8	88,341	0.13%	大買/大賣/鉅額交易
2021/07/08	229.4	35.92	166	35.74	36.45	63.4	89,611	0.07%	大買/大賣/
2021/07/07	227.1	34.28	339.1	34.16	34.20	-112	90,100	-0.12%	大買/大賣/鉅額交易
2021/07/06	429.2	35.83	446.3	35.65	35.45	-17.1	90,592	-0.02%	大買/大賣/
2021/07/05	1,664.5	39.12	2,106.5	39.18	38.05	-442	90,514	-0.49%	大買/大賣/鉅額交易
2021/07/02	3,213.7	37.53	2,450.3	37.45	37.55	763.4	88,370	0.86%	大買/大賣/鉅額交易
2021/07/01	3,441.7	35.24	4,303.2	35.06	36.55	-861.5	84,005	-1.03%	大買/大賣/鉅額交易
2021/06/30	402	33.17	1,651.4	33.25	33.25	-1,249.4	78,935	-1.58%	大買/大賣/鉅額交易
2021/06/29	759.7	30.17	814.2	30.19	30.25	-54.5	78,221	-0.07%	大買/大賣/
2021/06/28	2,199	27.17	2,462.2	27.18	27.50	-263.2	76,282	-0.35%	大買/大賣/鉅額交易
2021/06/25	1,641.2	25.37	2,674.5	25.68	25.00	-1,033.2	74,177	-1.39%	大買/大賣/鉅額交易
2021/06/24	2,899.1	24.89	1,161.1	24.83	24.70	1,738	72,552	2.40%	大買/大賣/鉅額交易
2021/06/23	1,505.3	24.67	1,284.1	24.69	23.75	221.2	70,919	0.31%	大買/大賣/鉅額交易
2021/06/22	950	24.03	1,403.7	24.18	24.30	-453.7	68,843	-0.66%	大買/大賣/鉅額交易
2021/06/21	216.6	22.37	1,018.5	22.27	22.10	-802	67,145	-1.19%	大買/大賣/鉅額交易
2021/06/18	696	23.46	470	23.22	23.10	226	66,742	0.34%	大買/大賣/鉅額交易
2021/06/17	775	23.58	409	23.54	23.20	366	66,405	0.55%	大買/大賣/鉅額交易
2021/06/16	853.5	23.73	839	24.00	23.10	14.5	65,775	0.02%	大買/大賣/
2021/06/15	738	23.65	277	23.48	23.80	461	65,127	0.71%	大買/大賣/鉅額交易
2021/06/11	257	23.20	290	23.33	22.90	-33	64,654	-0.05%	大買/大賣/
2021/06/10	346	22.80	387	22.65	23.25	-41	64,216	-0.06%	大買/大賣/
2021/06/09	235.1	23.17	237	23.04	22.90	-1.9	63,706	0.00%	大買/大賣/
2021/06/08	354	23.85	271.1	23.83	23.80	82.9	63,618	0.13%	大買/大賣/
2021/06/07	454	22.77	659	23.02	23.00	-205	62,950	-0.33%	大買/大賣/鉅額交易
2021/06/04	427	24.34	425.5	24.48	23.50	1.5	62,282	0.00%	大買/大賣/
2021/06/03	607	24.53	691	24.59	24.45	-84	61,710	-0.14%	大買/大賣/
2021/06/02	1,307.7	24.59	1,551	24.55	24.50	-243.4	60,894	-0.40%	大買/大賣/鉅額交易
2021/06/01	794.9	23.83	689	23.79	23.85	105.9	59,204	0.18%	大買/大賣/鉅額交易
2021/05/31	2,066.4	24.28	2,051.1	24.38	23.45	15.3	58,251	0.03%	大買/大賣/
2021/05/28	1,221	22.49	1,063.8	22.46	22.70	157.2	55,125	0.29%	大買/大賣/鉅額交易
2021/05/27	267.2	21.27	355	21.23	20.65	-87.8	53,665	-0.16%	大買/大賣/
2021/05/26	442	20.68	362.5	20.81	20.85	79.5	52,913	0.15%	大買/大賣/
2021/05/25	393.2	20.38	336.1	20.22	20.45	57.1	52,288	0.11%	大買/大賣/
2021/05/24	417	20.55	361	20.42	20.15	56	51,785	0.11%	大買/大賣/
2021/05/21	424	20.10	462.1	20.24	20.40	-38.1	51,592	-0.07%	大買/大賣/
2021/05/20	352.2	20.53	389	20.48	20.15	-36.8	50,742	-0.07%	大買/大賣/
2021/05/19	1,754.2	21.19	1,482.1	21.10	21.30	272.1	49,862	0.55%	大買/大賣/鉅額交易
2021/05/18	1,074.1	19.74	929.5	19.79	20.00	144.5	48,134	0.30%	大買/大賣/鉅額交易
2021/05/17	404.4	18.76	601.1	18.65	18.20	-196.7	47,212	-0.42%	大買/大賣/鉅額交易
2021/05/14	670.6	21.44	777.8	21.29	20.20	-107.2	46,130	-0.23%	大買/大賣/鉅額交易
2021/05/13	757.6	22.86	880.9	22.65	22.40	-123.3	44,853	-0.27%	大買/大賣/鉅額交易
2021/05/12	1,819.6	26.40	1,342.8	26.23	24.85	476.9	43,204	1.10%	大買/大賣/鉅額交易
2021/05/11	1,830.1	27.10	1,621	27.30	27.60	209.1	41,440	0.50%	大買/大賣/鉅額交易
2021/05/10	1,114	23.84	1,456.9	24.45	25.30	-342.9	37,415	-0.92%	大買/大賣/鉅額交易
2021/05/07	862	22.84	1,130	22.50	23.00	-268	35,579	-0.75%	大買/大賣/鉅額交易
2021/05/06	1,790.5	23.00	1,704	23.04	22.95	86.5	34,355	0.25%	大買/大賣/
2021/05/05	3,655	22.44	2,733.1	22.53	21.95	921.9	32,449	2.84%	大買/大賣/鉅額交易
2021/05/04	2,056.6	22.27	1,831	21.86	21.50	225.6	29,559	0.76%	大買/大賣/鉅額交易
2021/05/03	1,227.3	23.59	897.2	23.80	23.85	330.1	27,541	1.20%	大買/大賣/鉅額交易
2021/04/29	1,301.6	21.32	1,568.2	21.27	21.70	-266.6	25,745	-1.04%	大買/大賣/鉅額交易
2021/04/28	268.9	19.99	349.2	19.85	19.75	-80.3	23,293	-0.34%	大買/大賣/
2021/04/27	208.3	20.33	124	20.34	20.25	84.3	22,893	0.37%	大買/大賣/
2021/04/26	299	20.37	228.1	20.35	20.60	70.9	22,344	0.32%	大買/大賣/
2021/04/23	326	19.88	196	19.47	19.55	130	21,722	0.60%	大買/大賣/鉅額交易
2021/04/22	865	20.93	1,058.1	20.79	20.05	-193.1	21,303	-0.91%	大買/大賣/鉅額交易
2021/04/21	422	19.95	287.1	20.02	19.90	134.9	19,815	0.68%	大買/大賣/鉅額交易
2021/04/20	1,449.5	19.56	614.3	19.60	19.85	835.2	18,936	4.41%	大買/大賣/鉅額交易
2021/04/19	305	19.54	688.2	19.71	20.20	-383.2	17,592	-2.18%	大買/大賣/鉅額交易
2021/04/16	1,750.6	17.94	1,348.3	18.08	18.40	402.3	16,366	2.46%	大買/大賣/鉅額交易
2021/04/15	544	17.14	694	17.14	17.20	-150	15,111	-0.99%	大買/大賣/鉅額交易
2021/04/14	956.4	17.04	862.7	16.95	16.95	93.8	14,494	0.65%	大買/大賣/
2021/04/13	936	16.55	549.1	16.68	16.35	386.9	13,236	2.92%	大買/大賣/鉅額交易
2021/04/12	391.2	15.76	271.2	15.96	16.65	120	13,078	0.92%	大買/大賣/鉅額交易
2021/04/09	1,037.1	15.27	430	15.07	15.15	607.1	12,276	4.95%	大買/大賣/鉅額交易
2021/04/08	1,728	15.03	1,380.6	15.11	15.15	347.4	11,717	2.96%	大買/大賣/鉅額交易
2021/04/07	162	14.31	329.7	14.37	14.30	-167.7	11,170	-1.50%	大買/大賣/鉅額交易
2021/04/06	638	14.17	339.5	14.05	14.40	298.5	11,169	2.67%	大買/大賣/鉅額交易
2021/04/01	529	13.57	326	13.52	13.65	203	10,938	1.86%	大買/大賣/鉅額交易
2021/03/31	30	13.35	24.1	13.36	13.35	5.9	10,675	0.05%
2021/03/30	3	13.20	20	13.25	13.25	-17	10,728	-0.16%
2021/03/29	3	13.41	5.1	13.29	13.15	-2.1	10,974	-0.02%
2021/03/26	24	13.16	17	13.19	13.15	7	11,896	0.06%
2021/03/25	12	13.37	12	13.30	13.10	0	13,016	0.00%
2021/03/24	3	13.20	141	13.20	13.20	-138	13,110	-1.05%	大賣/鉅額交易
2021/03/23	4	13.39	28	13.33	13.30	-24	13,418	-0.18%
2021/03/22	157	13.40	21	13.47	13.55	136	13,857	0.98%	大買/鉅額交易
2021/03/19	2	13.10	12	13.21	13.35	-10	15,180	-0.07%
2021/03/18	6	13.29	10	13.33	13.25	-4	15,350	-0.03%
2021/03/17	62	13.25	216	13.30	13.25	-154	15,783	-0.98%	大賣/鉅額交易
2021/03/16	141.3	13.36	66	13.50	13.40	75.3	16,480	0.46%	大買/
2021/03/15	79	13.64	18.3	13.64	13.60	60.7	16,525	0.37%
2021/03/12	135.5	13.62	185	13.65	13.60	-49.5	16,507	-0.30%	大買/大賣/
2021/03/11	56	13.45	3.6	13.49	13.45	52.4	16,296	0.32%
2021/03/10	211.1	13.37	13	13.33	13.40	198.1	16,374	1.21%	大買/鉅額交易
2021/03/09	286	13.43	34	13.48	13.40	252	16,511	1.53%	大買/鉅額交易
2021/03/08	438.1	13.30	12.3	13.43	13.25	425.8	16,446	2.59%	大買/鉅額交易
2021/03/05	11	13.05	30.3	13.12	13.00	-19.3	16,642	-0.12%
2021/03/04	314	13.55	224	13.55	13.40	90	17,215	0.52%	大買/大賣/
2021/03/03	104	13.31	194	13.25	13.45	-90	17,626	-0.51%	大買/大賣/
2021/03/02	33.3	13.26	55	13.18	13.00	-21.7	17,454	-0.12%
2021/02/26	8	13.11	8	13.09	13.15	0	17,763	0.00%
2021/02/25	63	13.09	2	13.15	13.20	61	18,144	0.34%
2021/02/24	58	13.04	55	13.19	12.90	3	19,110	0.02%
2021/02/23	140	13.45	125	13.42	13.30	15	19,086	0.08%	大買/大賣/
2021/02/22	91	12.85	88.1	12.86	12.95	2.9	18,969	0.02%
2021/02/19	13	12.50	32	12.51	12.60	-19	18,884	-0.10%
2021/02/18	24	12.34	37	12.38	12.60	-13	18,979	-0.07%
2021/02/17	263	12.06	268	12.04	12.05	-5	18,893	-0.03%	大買/大賣/
2021/02/05	2	11.58	20	11.60	11.55	-18	18,769	-0.10%
2021/02/04	17	11.71	66	11.67	11.70	-49	18,775	-0.26%
2021/02/03	2	11.68	8	11.75	11.65	-6	18,835	-0.03%
2021/02/02	82	11.83	22	11.77	11.85	60	18,830	0.32%
2021/02/01	20	11.45	52	11.52	11.60	-32	18,803	-0.17%
2021/01/29	34	11.54	21	11.59	11.35	13	18,763	0.07%
2021/01/28	41	11.58	1	11.65	11.70	40	18,735	0.21%
2021/01/27	4	11.85	2	11.80	11.80	2	18,763	0.01%
2021/01/26	7	11.85	4	12.03	11.85	3	18,747	0.02%
2021/01/25	32	11.88	14	11.93	12.05	18	18,732	0.10%
2021/01/22	185	11.80	193	11.88	12.00	-8	18,675	-0.04%	大買/大賣/
2021/01/21	43	11.55	30	11.51	11.45	13	18,457	0.07%
2021/01/20	22	11.62	110	11.57	11.50	-88	18,482	-0.48%	大賣/
2021/01/19	10.6	12.20	41	12.26	12.15	-30.4	18,722	-0.16%
2021/01/18	57.3	12.04	64	12.00	12.05	-6.7	18,683	-0.04%
2021/01/15	42	12.30	64	12.30	12.20	-22	18,587	-0.12%
2021/01/14	58	12.94	41	12.82	12.80	17	18,437	0.09%
2021/01/13	46	12.66	35	12.69	12.75	11	18,351	0.06%
2021/01/12	35.4	12.72	68	12.56	12.50	-32.6	18,285	-0.18%
2021/01/11	55	13.31	7	13.26	13.25	48	18,088	0.27%
2021/01/08	76	14.01	42	13.61	13.55	34	18,065	0.19%
2021/01/07	36	13.61	33.8	13.54	13.70	2.2	18,111	0.01%
2021/01/06	128	13.72	158	13.48	13.25	-30	18,200	-0.16%	大買/大賣/
2021/01/05	463	14.33	387	14.17	14.00	76	17,855	0.43%	大買/大賣/
2021/01/04	105	13.78	145	13.71	13.85	-40	17,010	-0.24%	大買/大賣/
2020/12/31	63	13.48	58.3	13.48	13.60	4.7	16,754	0.03%
2020/12/30	384	13.80	433	13.60	13.50	-49	16,539	-0.30%	大買/大賣/
2020/12/29	160	13.31	107	13.38	13.25	53	16,052	0.33%	大買/大賣/
2020/12/28	87	13.11	331	13.08	12.95	-244	15,631	-1.56%	大賣/鉅額交易
2020/12/25	65	13.38	28	13.42	13.35	37	15,261	0.24%
2020/12/24	26	13.37	16	13.38	13.35	10	15,133	0.07%
2020/12/23	49	13.17	82	13.20	13.35	-33	14,991	-0.22%
2020/12/22	450	14.18	313.4	14.17	13.30	136.6	14,735	0.93%	大買/大賣/鉅額交易
2020/12/21	526	13.97	524.2	13.99	14.15	1.8	13,800	0.01%	大買/大賣/
2020/12/18	25	13.19	41	13.21	13.30	-16	12,715	-0.13%
2020/12/17	171	13.40	226	13.23	13.10	-55	12,521	-0.44%	大買/大賣/
2020/12/16	472	13.37	343	13.29	13.30	129	12,200	1.06%	大買/大賣/鉅額交易
2020/12/15	270	13.32	377.1	13.56	13.45	-107.1	11,757	-0.91%	大買/大賣/鉅額交易
2020/12/14	25	12.59	47.1	12.69	12.65	-22.1	10,423	-0.21%
2020/12/11	270	12.61	147.2	12.66	12.50	122.8	10,259	1.20%	大買/大賣/鉅額交易
2020/12/10	440	12.35	237.1	12.50	12.35	203	9,824	2.07%	大買/大賣/鉅額交易
2020/12/09	24	11.95	54.1	12.02	11.90	-30.1	9,125	-0.33%
2020/12/08	20	11.81	38	11.90	11.85	-18	9,192	-0.20%
2020/12/07	68	11.78	22	11.83	11.85	46	9,261	0.50%
2020/12/04	16	11.81	37.2	11.86	11.95	-21.2	9,485	-0.22%
2020/12/03	13	11.86	53	11.85	11.75	-40	9,472	-0.42%
2020/12/02	86	11.83	41.4	11.87	11.75	44.6	9,566	0.47%
2020/12/01	88	12.01	201	11.97	12.00	-113	9,580	-1.18%	大賣/鉅額交易
2020/11/30	308	12.28	389	12.25	12.25	-81	9,583	-0.85%	大買/大賣/
2020/11/27	258	11.72	127.1	11.68	11.80	130.9	9,111	1.44%	大買/大賣/鉅額交易
2020/11/26	30	11.28	4	11.26	11.25	26	8,551	0.30%
2020/11/25	223	11.37	102	11.30	11.30	121	8,472	1.43%	大買/大賣/鉅額交易
2020/11/24	118	11.17	86	11.16	11.10	32	8,124	0.39%	大買/
2020/11/23	520.2	11.19	627	11.26	11.60	-106.8	7,688	-1.39%	大買/大賣/鉅額交易
2020/11/20	83	10.62	41	10.65	10.65	42	6,650	0.63%
2020/11/19	61	10.60	25	10.77	10.60	36	6,558	0.55%
2020/11/18	8	10.54	0	0.00	10.55	8	6,401	0.12%
2020/11/17	78	10.57	26	10.67	10.50	52	6,708	0.78%
2020/11/16	3	10.58	8	10.59	10.50	-5	6,754	-0.07%
2020/11/13	1	10.45	0	0.00	10.50	1	6,710	0.01%
2020/11/12	2	10.65	1	10.60	10.65	1	6,681	0.01%
2020/11/11	14	10.74	27	10.74	10.75	-13	6,642	-0.20%
2020/11/10	1	10.55	21	10.51	10.40	-20	6,546	-0.31%
2020/11/09	12	10.41	11	10.44	10.35	1	6,499	0.02%
2020/11/06	3	10.20	5	10.20	10.20	-2	6,476	-0.03%
2020/11/05	26	10.28	0	0.00	10.30	26	6,468	0.40%
2020/11/04	8	10.40	8	10.31	10.20	0	6,430	0.00%
2020/11/03	23	10.17	0	0.00	10.15	23	6,360	0.36%
2020/11/02	8	10.08	2	10.08	9.98	6	6,350	0.09%
2020/10/30	17	10.28	0	0.00	10.15	17	6,328	0.27%
2020/10/29	11	10.34	36	10.31	10.40	-25	6,284	-0.40%
2020/10/28	13	10.68	22	10.70	10.55	-9	6,238	-0.14%
2020/10/27	178	10.66	157	10.66	10.85	21	6,132	0.34%	大買/大賣/
2020/10/26	7	10.36	10	10.43	10.45	-3	5,730	-0.05%
2020/10/23	15	10.33	17.1	10.34	10.40	-2.1	5,701	-0.04%
2020/10/22	9	10.36	5	10.25	10.20	4	5,704	0.07%
2020/10/21	5	10.39	39	10.35	10.50	-34	5,685	-0.60%
2020/10/20	7	10.38	15	10.40	10.30	-8	5,677	-0.14%
2020/10/19	31	10.53	20	10.52	10.60	11	5,645	0.19%
2020/10/16	37	10.66	87	10.57	10.55	-50	5,602	-0.89%
2020/10/15	137	11.06	155	11.06	11.00	-18	5,503	-0.33%	大買/大賣/
2020/10/14	154	10.50	79	10.36	10.75	75	5,112	1.47%	大買/
2020/10/13	7	9.83	16	9.94	9.81	-9	4,734	-0.19%
2020/10/12	0	0.00	2	10.05	10.00	-2	4,739	-0.04%
2020/10/08	10	9.95	1	10.00	10.05	9	4,749	0.19%
2020/10/07	1	9.95	7	10.03	9.99	-6	4,731	-0.13%
2020/10/06	12	9.96	3	9.98	9.98	9	4,709	0.19%
2020/10/05	0	0.00	2	9.71	9.72	-2	4,682	-0.04%
2020/09/30	9	9.76	2	9.82	9.81	7	4,689	0.15%
2020/09/29	20	9.69	0	0.00	9.51	20	4,630	0.43%
2020/09/28	16	9.33	16	9.55	9.60	0	4,628	0.00%
2020/09/25	13	9.38	2	9.52	9.28	11	4,623	0.24%
2020/09/24	32	9.70	1	9.57	9.50	31	4,582	0.68%
2020/09/23	13	9.96	69	9.95	10.10	-56	4,509	-1.24%
2020/09/22	60	10.07	24	10.19	9.99	36	4,446	0.81%
2020/09/21	14	10.30	15	10.42	10.30	-1	4,371	-0.02%
2020/09/18	38	10.55	15	10.52	10.45	23	4,329	0.53%
2020/09/17	18	10.51	56	10.60	10.50	-38	4,279	-0.89%
2020/09/16	2	10.35	21.2	10.37	10.40	-19.2	4,208	-0.46%
2020/09/15	14	10.45	10	10.43	10.55	4	4,149	0.10%
2020/09/14	42	10.54	29	10.59	10.50	13	4,106	0.32%
2020/09/11	142	10.95	172	10.84	10.55	-30	4,046	-0.74%	大買/大賣/
2020/09/10	74	10.84	22	10.74	10.80	52	3,856	1.35%
2020/09/09	62	10.73	95	10.67	11.00	-33	3,700	-0.89%
2020/09/08	93	10.55	72	10.38	10.30	21	3,375	0.62%
2020/09/07	24	10.75	59	10.95	10.80	-35	3,241	-1.08%
2020/09/04	98	10.50	70	10.52	10.60	28	2,971	0.94%
2020/09/03	68	10.11	17	10.35	10.75	51	2,767	1.84%
2020/09/02	10	10.05	31	10.06	10.10	-21	2,465	-0.85%
2020/09/01	7	9.83	423	9.58	9.81	-416	2,395	-17.36%	大賣/鉅額交易
2020/08/31	14	9.50	56	9.53	9.50	-42	2,289	-1.83%
2020/08/28	104	9.48	155	9.67	9.38	-51	2,239	-2.28%	大買/大賣/
2020/08/27	7	9.40	18	9.46	9.44	-11	2,185	-0.50%
2020/08/26	201	9.45	11	9.51	9.39	190	2,152	8.83%	大買/鉅額交易
2020/08/25	59	9.35	22.1	9.37	9.44	36.9	2,101	1.76%
2020/08/24	357	9.53	76	9.47	9.41	281	2,060	13.63%	大買/鉅額交易
2020/08/21	70	9.62	36	9.75	9.97	34	1,988	1.71%
2020/08/20	43	9.16	36	9.20	9.10	7	1,643	0.43%
2020/08/19	0	0.00	7	8.76	8.71	-7	1,415	-0.49%
2020/08/17	0	0.00	6	8.70	8.71	-6	1,405	-0.43%
2020/08/14	0	8.58	1	8.61	8.62	-1	1,400	-0.07%
2020/08/13	2	8.56	2	8.62	8.58	0	1,408	0.00%
2020/08/12	3	8.66	1	8.67	8.70	2	1,404	0.14%
2020/08/10	0	0.00	12	8.53	8.58	-12	1,390	-0.86%
2020/08/06	5	8.57	0	0.00	8.53	5	1,401	0.36%
2020/08/05	1	8.58	1	8.64	8.57	0	1,411	0.00%
2020/08/03	5	8.27	1	8.28	8.28	4	1,398	0.29%
2020/07/30	5.8	8.30	0	0.00	8.28	5.8	1,402	0.42%
2020/07/29	0	0.00	2	8.31	8.30	-2	1,401	-0.14%
2020/07/28	4	8.32	2	8.40	8.28	2	1,423	0.14%
2020/07/27	5	8.57	0	0.00	8.48	5	1,413	0.35%
2020/07/22	4	8.75	0	0.00	8.76	4	1,404	0.28%
2020/07/21	1	8.75	0	0.00	8.75	1	1,400	0.07%
2020/07/20	15	8.78	0	0.00	8.73	15	1,387	1.08%
2020/07/17	1.1	8.84	3	8.70	8.69	-1.9	1,382	-0.14%
2020/07/16	14	8.89	1	8.94	8.85	13	1,392	0.93%
2020/07/15	5	8.69	3	8.71	8.73	2	1,376	0.15%
2020/07/13	11	8.53	14	8.56	8.56	-3	1,392	-0.22%
2020/07/10	23	8.68	7	8.52	8.51	16	1,423	1.12%
2020/07/07	0	0.00	140	8.60	8.59	-140	1,563	-8.96%	大賣/鉅額交易
2020/07/06	0.1	8.65	1	8.70	8.66	-0.9	1,589	-0.05%
2020/07/02	0	0.00	135.1	8.61	8.61	-135.1	1,604	-8.42%	大賣/鉅額交易
2020/07/01	2.1	8.58	2	8.67	8.59	0.1	1,610	0.00%
2020/06/30	4	8.57	79	8.59	8.61	-75	1,612	-4.65%
2020/06/29	2	8.56	2	8.59	8.58	0	1,621	0.00%
2020/06/24	1	8.67	135	8.65	8.68	-134	1,617	-8.28%	大賣/鉅額交易
2020/06/19	1.8	8.70	0	0.00	8.64	1.8	1,622	0.11%
2020/06/18	0	0.00	5	8.66	8.72	-5	1,620	-0.31%
2020/06/17	3	8.68	1	8.68	8.76	2	1,621	0.12%
2020/06/16	2	8.66	1	8.58	8.66	1	1,644	0.06%
2020/06/15	2	8.70	0	0.00	8.53	2	1,712	0.12%
2020/06/12	10	8.52	3	8.57	8.55	7	1,721	0.41%
2020/06/10	0	0.00	12	8.98	9.00	-12	1,782	-0.67%
2020/06/09	0	0.00	32	9.04	8.96	-32	1,825	-1.75%
2020/06/08	134	8.99	102	9.08	8.98	32	1,825	1.75%	大買/大賣/
2020/06/05	0	0.00	8	8.61	8.63	-8	1,699	-0.47%
2020/06/04	0	0.00	1	8.52	8.52	-1	1,710	-0.06%
2020/06/03	1	8.46	10	8.45	8.48	-9	1,734	-0.52%
2020/06/02	0	0.00	1	8.41	8.37	-1	1,728	-0.06%
2020/05/29	5	8.39	1	8.50	8.32	4	1,725	0.23%
2020/05/28	49	8.54	41	8.64	8.62	8	1,704	0.47%
2020/05/21	0	0.00	3	8.47	8.45	-3	1,612	-0.19%
2020/05/20	0	0.00	4	8.39	8.40	-4	1,611	-0.25%
2020/05/15	0	0.00	1	8.40	8.33	-1	1,592	-0.06%
2020/05/14	2	8.50	5	8.32	8.33	-3	1,577	-0.19%
2020/05/12	2	8.62	0	0.00	8.59	2	1,567	0.13%
2020/05/11	0	0.00	4	8.67	8.67	-4	1,555	-0.26%
2020/05/07	1	8.59	0	0.00	8.59	1	1,537	0.07%
2020/05/04	1	8.65	1	8.74	8.55	0	1,518	0.00%
2020/04/30	0	0.00	3	8.95	8.93	-3	1,499	-0.20%
2020/04/29	0	0.00	4	8.89	8.91	-4	1,501	-0.27%
2020/04/27	0	0.00	3	8.77	8.77	-3	1,527	-0.20%
2020/04/24	0	0.00	3	8.72	8.71	-3	1,512	-0.20%
2020/04/22	1	8.59	1	8.54	8.70	0	1,507	0.00%
2020/04/21	6	8.78	16	8.60	8.62	-10	1,496	-0.67%
2020/04/17	12	8.74	3	8.80	8.69	9	1,452	0.62%
2020/04/16	4	8.63	0	0.00	8.63	4	1,422	0.28%
2020/04/15	1	8.55	12	8.56	8.62	-11	1,399	-0.79%
2020/04/14	3	8.55	0	0.00	8.57	3	1,370	0.22%
2020/04/13	1	8.71	4	8.59	8.55	-3	1,349	-0.22%
2020/04/10	52	9.06	8	8.98	8.92	44	1,313	3.35%
2020/04/09	12	8.61	4	8.61	8.61	8	1,214	0.66%
2020/04/08	3	7.79	1	7.83	7.83	2	1,186	0.17%
2020/04/07	1	7.78	2	7.85	7.78	-1	1,172	-0.09%
2020/03/31	5	7.84	1	7.93	7.77	4	1,157	0.35%
2020/03/30	0	0.00	9	7.79	7.82	-9	1,149	-0.78%
2020/03/26	1	7.92	4	8.00	7.87	-3	1,155	-0.26%
2020/03/25	3	7.96	0	0.00	7.94	3	1,183	0.25%
2020/03/24	2	7.94	0	0.00	7.92	2	1,169	0.17%
2020/03/23	0	7.87	0	0.00	7.87	0	1,163	0.00%
2020/03/20	0	0.00	13	7.89	7.94	-13	1,155	-1.13%
2020/03/19	1	7.70	18	7.88	7.65	-17	1,133	-1.50%
2020/03/16	1	8.40	0	0.00	8.35	1	978	0.10%
2020/03/13	3	8.04	58	8.26	8.52	-55	937	-5.87%
2020/03/12	0	0.00	10	8.82	8.75	-10	878	-1.14%
2020/03/11	4	9.10	6	9.00	9.00	-2	853	-0.23%
2020/03/10	7	8.97	5	8.93	8.94	2	836	0.24%
2020/03/09	6	9.05	0	0.00	9.03	6	794	0.75%
2020/03/06	1	9.05	0	0.00	9.09	1	766	0.13%
2020/03/05	1	9.15	0	0.00	9.15	1	761	0.13%
2020/03/03	0	0.00	5	9.12	9.10	-5	768	-0.65%
2020/03/02	3	8.97	1	9.02	9.06	2	771	0.26%
2020/02/27	3	9.08	2	9.05	9.07	1	782	0.13%
2020/02/26	3	9.09	0	0.00	9.13	3	792	0.38%
2020/02/25	12	9.10	2	9.14	9.14	10	791	1.26%
2020/02/24	0	9.24	1	9.23	9.19	-1	792	-0.13%
2020/02/19	1	9.19	0	0.00	9.22	1	801	0.12%
2020/02/13	4	9.20	0	0.00	9.20	4	818	0.49%
2020/02/12	10	9.22	0	0.00	9.20	10	817	1.22%
2020/02/11	2	9.18	0	0.00	9.18	2	819	0.24%
2020/02/10	4	9.13	1	9.14	9.14	3	820	0.37%
2020/02/06	0	0.00	4	9.19	9.19	-4	869	-0.46%
2020/02/05	0	0.00	1	9.17	9.13	-1	873	-0.11%
2020/02/04	3	9.07	2	9.13	9.11	1	873	0.11%
2020/01/31	5	9.02	0	0.00	9.10	5	851	0.59%
2020/01/30	3	9.03	2	9.10	9.02	1	852	0.12%
2020/01/20	4	9.21	0	0.00	9.23	4	814	0.49%
2020/01/17	5	9.22	0	0.00	9.24	5	808	0.62%
2020/01/16	15	9.20	0	0.00	9.21	15	811	1.85%
2020/01/14	2	9.20	0	0.00	9.16	2	815	0.25%
2020/01/13	14	9.19	0	0.00	9.19	14	815	1.72%
2020/01/10	0.3	9.20	0	0.00	9.20	0.3	863	0.03%
2020/01/07	1	9.20	1	9.26	9.28	0	869	0.00%
2020/01/02	0	0.00	2	9.30	9.33	-2	870	-0.23%
2019/12/31	0	0.00	1	9.29	9.25	-1	866	-0.12%
2019/12/26	0	0.00	1	9.23	9.24	-1	843	-0.12%
2019/12/23	1.2	9.15	0.5	9.14	9.16	0.8	854	0.09%
2019/12/17	0	0.00	3	9.26	9.26	-3	810	-0.37%
2019/12/16	0	0.00	19.1	9.20	9.19	-19.1	805	-2.38%
2019/12/13	1	9.06	2	9.11	9.11	-1	810	-0.12%
2019/12/12	3	9.08	2	9.13	9.08	1	806	0.12%
2019/12/11	4	9.10	1	9.14	9.10	3	801	0.37%
2019/12/10	1	9.13	0	0.00	9.16	1	799	0.13%
2019/12/09	2	9.18	1	9.19	9.18	1	803	0.12%
2019/12/06	2	9.20	2	9.24	9.25	0	810	0.00%
2019/12/05	1	9.16	0	0.00	9.23	1	810	0.12%
2019/12/02	3	9.16	3	9.22	9.23	0	820	0.00%
2019/11/28	1	9.30	11	9.30	9.26	-10	819	-1.22%
2019/11/27	0	0.00	1	9.39	9.39	-1	820	-0.12%
2019/11/26	0	0.00	3	9.37	9.39	-3	817	-0.37%
2019/11/25	5	9.28	3	9.29	9.32	2	807	0.25%
2019/11/22	0	0.00	3	9.23	9.24	-3	801	-0.37%
2019/11/21	4	9.17	1	9.24	9.20	3	807	0.37%
2019/11/20	0	0.00	15	9.20	9.22	-15	806	-1.86%
2019/11/18	5	9.10	2	9.13	9.12	3	802	0.37%
2019/11/13	4.2	9.06	1	9.12	9.05	3.2	800	0.40%
2019/11/12	3	9.10	1	9.12	9.12	2	800	0.25%
2019/11/11	1	9.10	2	9.14	9.14	-1	799	-0.13%
2019/11/07	1	9.16	0	0.00	9.17	1	796	0.13%
2019/11/06	1	9.18	6	9.19	9.18	-5	798	-0.63%
2019/11/05	17	9.28	11	9.43	9.26	6	807	0.74%
2019/11/04	3.5	9.07	1	9.09	9.09	2.5	770	0.33%
2019/11/01	2	9.08	0	0.00	9.09	2	773	0.26%
2019/10/31	1	9.06	1.2	9.11	9.11	-0.2	780	-0.02%
2019/10/29	1	9.08	0	0.00	9.07	1	789	0.13%
2019/10/28	1	9.08	0	0.00	9.12	1	785	0.13%
2019/10/23	2	9.10	0	0.00	9.08	2	788	0.25%
2019/10/18	8	9.08	5	9.11	9.12	3	795	0.37%
2019/10/17	1	9.20	0	0.00	9.24	1	745	0.13%
2019/10/16	0.3	9.22	0	0.00	9.24	0.3	743	0.04%
2019/10/15	0	0.00	1	9.22	9.22	-1	746	-0.13%
2019/10/14	1	9.10	1	9.17	9.18	0	740	0.00%
2019/10/08	0	0.00	1	9.14	9.17	-1	731	-0.14%
2019/10/07	1	9.08	0	0.00	9.13	1	730	0.14%
2019/10/01	1	9.03	20	9.18	9.17	-19	728	-2.61%
2019/09/27	6	9.07	4	9.12	9.12	2	720	0.28%
2019/09/26	1	9.16	0	0.00	9.18	1	705	0.14%
2019/09/24	3	9.22	0	0.00	9.24	3	693	0.43%
2019/09/23	0	0.00	1	9.26	9.24	-1	691	-0.14%
2019/09/20	0	0.00	1	9.23	9.24	-1	688	-0.15%
2019/09/18	0	0.00	3.9	9.23	9.24	-3.9	689	-0.57%
2019/09/17	2	9.17	0	0.00	9.16	2	688	0.29%
2019/09/16	0	0.00	3	9.25	9.26	-3	696	-0.43%
2019/09/12	5	9.21	2.3	9.22	9.22	2.7	688	0.39%
2019/09/05	1	9.16	0	0.00	9.18	1	708	0.14%
2019/09/04	5	9.12	2.2	9.15	9.17	2.8	708	0.39%
2019/09/03	6	9.09	2	9.10	9.09	4	704	0.57%
2019/09/02	3	9.05	0	0.00	9.06	3	707	0.42%
2019/08/28	2	8.97	0	0.00	9.01	2	702	0.28%
2019/08/27	2	8.95	1	8.96	8.96	1	699	0.14%
2019/08/26	2.7	9.04	8	9.04	9.05	-5.3	692	-0.77%
2019/08/23	1	9.10	0.8	9.12	9.09	0.3	686	0.04%
2019/08/22	2	9.13	0	0.00	9.14	2	697	0.29%
2019/08/19	0	0.00	5	9.12	9.12	-5	732	-0.68%
2019/08/14	0	0.00	1	9.12	9.08	-1	739	-0.14%
2019/08/13	3	9.03	2	9.08	9.07	1	746	0.13%
2019/08/12	0	0.00	1	9.13	9.12	-1	755	-0.13%
2019/08/06	2	8.82	2	8.91	8.92	0	769	0.00%
2019/08/01	0	0.00	2	9.05	9.06	-2	865	-0.23%
2019/07/31	3	9.07	0	0.00	9.06	3	862	0.35%
2019/07/30	2	9.07	0	0.00	9.11	2	855	0.23%
2019/07/25	0	0.00	4	9.10	9.11	-4	858	-0.47%
2019/07/24	2	9.14	0	0.00	9.08	2	861	0.23%
2019/07/22	1	9.18	0	0.00	9.22	1	856	0.12%
2019/07/18	1.5	9.13	0	0.00	9.18	1.5	868	0.17%
2019/07/17	0.1	9.15	0	0.00	9.18	0.1	868	0.01%
2019/07/16	0	0.00	1	9.20	9.16	-1	863	-0.12%
2019/07/15	1	9.17	5	9.20	9.19	-4	867	-0.46%
2019/07/12	6	9.11	0	0.00	9.19	6	883	0.68%
2019/07/11	1	9.14	0	0.00	9.18	1	890	0.11%
2019/07/10	0	0.00	2	9.22	9.22	-2	889	-0.22%
2019/07/09	1	9.12	0	0.00	9.17	1	898	0.11%
2019/07/08	2.5	9.16	0	0.00	9.13	2.5	911	0.27%
2019/07/05	1	9.17	0	0.00	9.17	1	922	0.11%
2019/07/04	1	9.16	12	9.16	9.17	-11	951	-1.16%
2019/07/02	0	0.00	2	9.22	9.23	-2	967	-0.21%
2019/07/01	2	9.16	0	0.00	9.20	2	981	0.20%
2019/06/27	0.8	9.19	0	0.00	9.23	0.8	1,011	0.07%
2019/06/24	1	9.19	0	0.00	9.13	1	1,012	0.10%
2019/06/21	1	9.23	0	0.00	9.20	1	1,004	0.10%
2019/06/19	0	0.00	3.5	9.21	9.24	-3.5	1,014	-0.35%
2019/06/18	0	0.00	6.5	9.21	9.20	-6.5	1,013	-0.64%
2019/06/12	0	0.00	11	9.10	9.17	-11	1,034	-1.06%
2019/06/11	1	9.10	0	0.00	9.15	1	1,043	0.10%
2019/06/10	2	9.11	1	9.16	9.16	1	1,047	0.10%
2019/06/06	1	9.15	0	0.00	9.17	1	1,082	0.09%
2019/06/04	0.5	9.21	1	9.26	9.26	-0.5	1,087	-0.05%
2019/06/03	1	9.18	0	0.00	9.21	1	1,093	0.09%
2019/05/29	2	9.19	0	0.00	9.17	2	1,104	0.18%
2019/05/27	0	0.00	1.2	9.40	9.41	-1.2	1,052	-0.11%
2019/05/24	0	0.00	1	9.36	9.30	-1	1,112	-0.09%
2019/05/23	1	9.28	0	0.00	9.28	1	1,142	0.09%
2019/05/21	2	9.36	3	9.34	9.38	-1	1,146	-0.09%
2019/05/20	1.3	9.19	1	9.27	9.15	0.3	1,127	0.02%
2019/05/17	0	0.00	1	9.21	9.21	-1	1,122	-0.09%
2019/05/16	4	9.18	0	0.00	9.25	4	1,114	0.36%
2019/05/15	1	9.31	21	9.31	9.29	-20	1,100	-1.82%
2019/05/14	2	9.20	5	9.18	9.36	-3	1,106	-0.27%
2019/05/13	1	9.31	7	9.37	9.33	-6	1,093	-0.55%
2019/05/10	11	9.64	7	9.47	9.47	4	1,087	0.37%
2019/05/09	6	9.66	5.5	9.33	9.52	0.5	1,072	0.05%
2019/05/07	4	9.36	0	0.00	9.37	4	1,041	0.38%
2019/05/06	0.3	9.38	0	0.00	9.38	0.3	1,050	0.03%
2019/05/03	1	9.43	0	0.00	9.47	1	1,057	0.09%
2019/05/02	5	9.45	4	9.46	9.46	1	1,054	0.09%
2019/04/26	3	9.34	0	0.00	9.33	3	1,054	0.28%
2019/04/25	6	9.36	0	0.00	9.35	6	1,050	0.57%
2019/04/24	18	9.44	16	9.42	9.42	2	1,057	0.19%
2019/04/22	0	0.00	10	9.48	9.47	-10	1,066	-0.94%
2019/04/19	12	9.43	0	0.00	9.43	12	1,072	1.12%
2019/04/17	2	9.67	0	0.00	9.66	2	1,078	0.19%
2019/04/15	0	0.00	1	9.55	9.55	-1	1,077	-0.09%
2019/04/12	6.3	9.62	0	0.00	9.58	6.3	1,074	0.59%
2019/04/11	1.3	9.73	0	0.00	9.70	1.3	1,060	0.12%
2019/04/10	2	9.69	0	0.00	9.81	2	1,053	0.19%
2019/04/08	3	9.77	0	0.00	9.81	3	1,078	0.28%
2019/04/03	1.9	9.85	0	0.00	9.84	1.9	1,088	0.18%
2019/04/02	4.3	9.85	0	0.00	9.84	4.3	1,116	0.38%
2019/03/28	5	9.94	0	0.00	9.98	5	1,208	0.41%
2019/03/21	2	10.03	0	0.00	10.00	2	1,292	0.15%
2019/03/18	2	10.05	0	0.00	10.15	2	1,340	0.15%
2019/03/14	10	10.15	2	10.15	10.10	8	1,441	0.55%
2019/03/12	0	0.00	9	10.23	10.30	-9	1,870	-0.48%
2019/03/11	1	10.10	1	10.15	10.05	0	1,860	0.00%
2019/03/08	0	0.00	21	9.99	10.10	-21	1,910	-1.10%
2019/03/07	2.2	10.00	1.6	10.00	9.99	0.6	1,974	0.03%
2019/03/06	1.3	10.01	0	0.00	10.00	1.3	2,015	0.06%
2019/03/05	1.3	10.00	5	10.06	10.05	-3.7	2,114	-0.17%
2019/03/04	5.3	10.02	0	0.00	10.05	5.3	2,221	0.24%
2019/02/27	1	10.05	0	0.00	10.10	1	2,403	0.04%
2019/02/26	0	0.00	1	10.15	10.10	-1	2,407	-0.04%
2019/02/25	3.9	10.25	31.3	10.21	10.20	-27.4	2,408	-1.14%
2019/02/22	2	9.91	5	10.04	10.15	-3	2,342	-0.13%
2019/02/20	0	0.00	2	9.99	10.00	-2	2,321	-0.09%
2019/02/18	2.1	9.92	0	0.00	9.91	2.1	2,348	0.09%
2019/02/15	0	0.00	10	9.99	9.95	-10	2,357	-0.42%
2019/02/14	3	9.95	0	0.00	9.95	3	2,363	0.13%
2019/01/30	1	10.00	0	0.00	10.00	1	2,347	0.04%
2019/01/29	7	10.02	0	0.00	10.00	7	2,353	0.30%
2019/01/28	10	10.10	3	10.13	10.10	7	2,340	0.30%
2019/01/24	1	9.86	3	9.94	9.97	-2	2,281	-0.09%
2019/01/21	1	9.87	5	9.88	9.87	-4	2,291	-0.17%
2019/01/18	1	9.89	0	0.00	9.88	1	2,302	0.04%
2019/01/16	1	9.91	0	0.00	9.80	1	2,338	0.04%
2019/01/15	3	9.98	0	0.00	9.94	3	2,338	0.13%
2019/01/11	0	0.00	221	9.98	9.99	-221	2,357	-9.37%	大賣/鉅額交易
2019/01/10	2	10.00	101	10.00	10.00	-99	2,361	-4.19%	大賣/
2019/01/09	2	10.03	12	10.02	10.10	-10	2,369	-0.42%
2019/01/08	0	0.00	3	10.13	10.10	-3	2,372	-0.13%
2019/01/07	1	10.00	0	0.00	10.00	1	2,386	0.04%
2019/01/04	3	9.96	2	9.96	9.95	1	2,416	0.04%
2019/01/03	1	10.10	1	10.05	10.05	0	2,475	0.00%
2019/01/02	3	10.17	1	10.10	10.10	2	2,492	0.08%
2018/12/28	2	10.20	5	10.25	10.30	-3	2,501	-0.12%
2018/12/27	0	0.00	2	10.15	10.10	-2	2,507	-0.08%
2018/12/25	6	10.05	0	0.00	9.96	6	2,484	0.24%
2018/12/24	3	10.25	0	0.00	10.25	3	2,469	0.12%
2018/12/22	0	0.00	4	10.30	10.25	-4	2,481	-0.16%
2018/12/21	4	10.20	3	10.18	10.05	1	2,496	0.04%
2018/12/20	0	0.00	11	10.01	10.05	-11	2,440	-0.45%
2018/12/18	36	10.16	3	10.10	10.10	33	2,454	1.34%
2018/12/17	1	10.45	2	10.40	10.40	-1	2,423	-0.04%
2018/12/14	104	10.65	101	10.47	10.45	3	2,417	0.12%	大買/大賣/
2018/12/13	3	10.55	8	10.56	10.65	-5	2,408	-0.21%
2018/12/12	2	10.48	2	10.58	10.65	0	2,381	0.00%
2018/12/11	3	10.55	18	10.59	10.45	-15	2,366	-0.63%
2018/12/10	7	10.72	3	10.70	10.65	4	2,347	0.17%
2018/12/07	16	10.70	3	10.75	10.70	13	2,308	0.56%
2018/12/06	60	10.74	122	10.84	10.65	-62	2,253	-2.75%	大賣/
2018/12/05	139	10.65	54	11.09	10.85	85	2,158	3.94%	大買/
2018/12/04	0	0.00	5	10.24	10.40	-5	1,841	-0.27%
2018/12/03	30	10.15	4	10.10	10.15	26	1,818	1.43%
2018/11/30	0	0.00	5	10.40	9.75	-5	1,768	-0.28%
2018/11/29	41	10.59	40	10.53	10.45	1	1,716	0.06%
2018/11/28	1,026	10.61	1,034	10.64	10.55	-8	1,667	-0.48%	大買/大賣/
2018/11/27	0	0.00	24	10.45	10.45	-24	1,565	-1.53%
2018/11/26	33	10.27	60	10.41	10.45	-27	1,461	-1.85%
2018/11/23	6	9.95	11	9.98	9.95	-5	1,275	-0.39%
2018/11/22	1	10.00	0	0.00	10.00	1	1,268	0.08%
2018/11/21	0	0.00	9	9.99	10.00	-9	1,269	-0.71%
2018/11/20	0	0.00	6	10.05	10.05	-6	1,270	-0.47%
2018/11/19	12	10.00	0	0.00	10.05	12	1,270	0.94%
2018/11/15	335	9.90	0	0.00	9.90	335	1,305	25.67%	大買/鉅額交易
2018/11/14	6	9.74	1	9.79	9.75	5	1,300	0.38%
2018/11/09	5	9.40	0	0.00	9.38	5	1,293	0.39%
2018/11/07	1	9.35	1	9.39	9.39	0	1,310	0.00%
2018/11/01	0	0.00	2.2	9.62	9.59	-2.2	1,350	-0.16%
2018/10/30	0	0.00	0	9.50	9.49	0	1,348	0.00%
2018/10/29	0	0.00	0.3	9.47	9.45	-0.3	1,353	-0.02%
2018/10/26	1	9.31	1	9.37	9.43	0	1,361	0.00%
2018/10/24	2	9.51	2	9.58	9.60	0	1,332	0.00%
2018/10/18	0	0.00	3	9.69	9.65	-3	1,306	-0.23%
2018/10/17	3	9.63	4	9.60	9.57	-1	1,297	-0.08%
2018/10/16	2	9.37	2	9.41	9.52	0	1,283	0.00%
2018/10/15	4	9.44	2	9.35	9.35	2	1,268	0.16%
2018/10/11	2	10.00	26	9.41	9.34	-24	1,231	-1.95%
2018/10/09	0	0.00	1	10.20	10.20	-1	1,222	-0.08%
2018/10/05	3	10.02	69	10.05	10.05	-66	1,203	-5.48%
2018/10/04	1	10.25	0	0.00	10.25	1	1,175	0.09%
2018/10/03	2	10.45	28	10.39	10.40	-26	1,174	-2.21%
2018/10/02	2	10.45	5	10.45	10.45	-3	1,173	-0.26%
2018/10/01	91	10.53	1	10.60	10.55	90	1,159	7.76%
2018/09/28	0	0.00	16	10.45	10.50	-16	1,135	-1.41%
2018/09/27	0	0.00	1	10.45	10.40	-1	1,081	-0.09%
2018/09/26	3	10.53	0	0.00	10.45	3	1,080	0.28%
2018/09/25	15.5	10.47	3	10.55	10.45	12.5	1,080	1.16%
2018/09/20	4	10.33	0	0.00	10.25	4	1,036	0.39%
2018/09/19	2	10.40	1	10.35	10.35	1	1,039	0.10%
2018/09/18	4	10.35	0	0.00	10.30	4	1,048	0.38%
2018/09/17	10	10.30	2	10.28	10.30	8	1,057	0.76%
2018/09/12	0	0.00	1	10.10	10.10	-1	1,051	-0.10%
2018/09/10	2	10.03	0	0.00	10.05	2	1,070	0.19%
2018/09/06	0	0.00	1	10.05	10.10	-1	1,099	-0.09%
2018/09/05	1	10.15	0	0.00	10.10	1	1,107	0.09%
2018/08/31	2	10.10	0	0.00	10.10	2	1,130	0.18%
2018/08/28	1	10.10	0	0.00	10.15	1	1,135	0.09%
2018/08/24	0	0.00	1	10.20	10.20	-1	1,150	-0.09%
2018/08/23	1	10.10	1	10.15	10.15	0	1,168	0.00%
2018/08/22	2	10.43	4	10.50	10.50	-2	1,171	-0.17%
2018/08/21	4	10.40	10	10.45	10.40	-6	1,138	-0.52%
2018/08/20	0	0.00	10	10.50	10.45	-10	1,134	-0.88%
2018/08/17	11	10.50	0	0.00	10.45	11	1,136	0.97%
2018/08/15	0	0.00	30	10.45	10.45	-30	1,172	-2.56%
2018/08/14	0	0.00	6	10.45	10.55	-6	1,181	-0.51%
2018/08/13	0	0.00	6	10.50	10.55	-6	1,205	-0.50%
2018/08/09	0	0.00	2	10.65	10.70	-2	1,221	-0.16%
2018/08/08	38	10.62	8	10.71	10.70	30	1,248	2.40%
2018/08/06	0	0.00	10	10.45	10.50	-10	1,234	-0.81%
2018/08/03	1	10.45	22	10.41	10.45	-21	1,242	-1.69%
2018/08/02	3	10.45	1	10.65	10.45	2	1,234	0.16%
2018/08/01	1	10.60	0	0.00	10.65	1	1,229	0.08%
2018/07/31	1	10.70	0	0.00	10.65	1	1,232	0.08%
2018/07/30	5	10.70	6	10.70	10.75	-1	1,297	-0.08%
2018/07/27	6	10.75	4	10.70	10.75	2	1,288	0.16%
2018/07/26	0	0.00	16	10.74	10.75	-16	1,285	-1.24%
2018/07/23	1	10.55	16	10.55	10.55	-15	1,286	-1.17%
2018/07/20	0	0.00	6	10.58	10.55	-6	1,300	-0.46%
2018/07/19	13	10.59	6	10.52	10.55	7	1,314	0.53%
2018/07/18	3	10.68	1	10.70	10.70	2	1,321	0.15%
2018/07/17	58	10.73	9	10.68	10.75	49	1,367	3.58%
2018/07/16	2	10.45	2	10.50	10.50	0	1,315	0.00%
2018/07/13	5	10.45	5	10.50	10.50	0	1,321	0.00%
2018/07/12	2	10.40	8	10.42	10.50	-6	1,326	-0.45%
2018/07/09	1	10.15	2	10.30	10.30	-1	1,363	-0.08%
2018/07/06	0	0.00	1	10.20	10.15	-1	1,363	-0.07%
2018/07/05	0	0.00	4	10.19	10.25	-4	1,412	-0.28%
2018/07/04	0	0.00	43	10.19	10.20	-43	1,431	-3.00%
2018/07/03	2	10.25	0	0.00	10.15	2	1,452	0.14%
2018/07/02	0	0.00	1	10.30	10.30	-1	1,456	-0.07%
2018/06/27	3	10.35	15	10.36	10.30	-12	1,499	-0.80%
2018/06/26	4	10.26	0	0.00	10.35	4	1,495	0.27%
2018/06/25	16	10.40	0	0.00	10.45	16	1,496	1.07%
2018/06/22	1	10.50	6	10.45	10.45	-5	1,503	-0.33%
2018/06/21	0	0.00	3	10.50	10.55	-3	1,515	-0.20%
2018/06/20	3	10.50	3	10.55	10.55	0	1,536	0.00%
2018/06/19	0	0.00	31	10.55	10.55	-31	1,538	-2.01%
2018/06/15	17	10.80	3	10.80	10.80	14	1,586	0.88%
2018/06/14	0	0.00	4	10.40	10.45	-4	1,553	-0.26%
2018/06/13	3	10.42	2	10.50	10.50	1	1,553	0.06%
2018/06/12	15	10.45	11	10.48	10.45	4	1,568	0.26%
2018/06/11	1	10.45	5	10.46	10.45	-4	1,563	-0.26%
2018/06/08	0	0.00	4	10.30	10.40	-4	1,579	-0.25%
2018/06/07	0	0.00	0.1	10.35	10.35	-0.1	1,581	-0.01%
2018/06/05	1	10.25	0	0.00	10.30	1	1,617	0.06%
2018/06/04	15	10.26	3	10.25	10.25	12	1,639	0.73%
2018/05/29	0	0.00	6	10.10	10.10	-6	1,704	-0.35%
2018/05/28	0	0.00	3	10.10	10.15	-3	1,786	-0.17%
2018/05/24	1	10.10	27	10.10	10.15	-26	1,788	-1.45%
2018/05/23	2	10.13	6	10.13	10.15	-4	1,806	-0.22%
2018/05/21	0	0.00	4	10.25	10.25	-4	1,797	-0.22%
2018/05/16	0	0.00	0.2	10.20	10.20	-0.2	1,818	-0.01%
2018/05/15	0	0.00	10	10.22	10.15	-10	1,827	-0.55%
2018/05/10	5	10.31	9	10.30	10.30	-4	1,960	-0.20%
2018/05/08	10	10.39	2	10.35	10.40	8	1,993	0.40%
2018/05/07	4	10.40	10	10.20	10.35	-6	2,002	-0.30%
2018/05/03	0	0.00	11	10.26	10.25	-11	1,981	-0.56%
2018/05/02	2	10.35	3	10.30	10.35	-1	2,019	-0.05%
2018/04/30	0	0.00	21	10.30	10.30	-21	2,031	-1.03%
2018/04/27	1	10.20	0	0.00	10.25	1	2,042	0.05%
2018/04/26	0	0.00	11	10.21	10.10	-11	2,077	-0.53%
2018/04/25	1	10.20	0	0.00	10.25	1	2,091	0.05%
2018/04/24	2	10.30	0	0.00	10.30	2	2,111	0.09%
2018/04/23	2	10.50	18	10.44	10.40	-16	2,128	-0.75%
2018/04/19	0	0.00	11	10.45	10.45	-11	2,193	-0.50%
2018/04/18	0	0.00	10	10.45	10.40	-10	2,268	-0.44%
2018/04/17	0	0.00	5	10.35	10.35	-5	2,316	-0.22%
2018/04/16	3	10.67	32.1	10.68	10.60	-29.1	2,414	-1.20%
2018/04/13	10	10.75	10	10.80	10.75	0	2,468	0.00%
2018/04/12	0	0.00	17	10.80	10.80	-17	2,600	-0.65%
2018/04/11	8	10.82	2	10.85	10.85	6	2,773	0.22%
2018/04/10	0	0.00	12	10.75	10.75	-12	3,199	-0.38%
2018/04/09	15	10.75	0	0.00	10.85	15	3,401	0.44%
2018/04/03	0	0.00	5	10.80	10.75	-5	3,535	-0.14%
2018/04/02	7	10.81	15	10.77	10.80	-8	3,654	-0.22%
2018/03/31	1	10.80	1	10.75	10.75	0	3,761	0.00%
2018/03/30	4	10.95	0	0.00	10.95	4	3,941	0.10%
2018/03/29	0	0.00	15	10.75	10.80	-15	3,948	-0.38%
2018/03/27	5	10.80	0	0.00	10.80	5	3,931	0.13%
2018/03/26	41	10.74	5	10.70	10.75	36	3,935	0.91%
2018/03/23	0	0.00	21	10.75	10.75	-21	3,938	-0.53%
2018/03/22	2	10.93	22	10.92	10.95	-20	3,922	-0.51%
2018/03/21	81	11.13	7.6	11.17	10.95	73.4	3,924	1.87%
2018/03/20	2	10.95	3	10.95	11.00	-1	3,869	-0.03%
2018/03/19	2	11.00	4	11.05	10.95	-2	3,891	-0.05%
2018/03/16	11	11.03	0	0.00	11.00	11	3,903	0.28%
2018/03/15	0	0.00	14	11.01	11.15	-14	3,903	-0.36%
2018/03/14	19	11.18	4.1	11.16	11.05	14.9	3,905	0.38%
2018/03/12	4	11.04	0	0.00	11.10	4	3,881	0.10%
2018/03/09	12	11.09	2	11.13	11.00	10	3,879	0.26%
2018/03/08	3	10.92	5	10.94	10.95	-2	3,870	-0.05%
2018/03/07	1	10.85	5	10.85	10.85	-4	3,860	-0.10%
2018/03/06	0	0.00	9	11.00	11.00	-9	3,863	-0.23%
2018/03/05	31	10.98	10	10.95	10.95	21	3,876	0.54%
2018/03/02	0	0.00	40.1	11.43	11.40	-40.1	3,834	-1.04%
2018/03/01	45	11.64	12	11.74	11.70	33	3,821	0.86%
2018/02/27	10	11.60	20	11.51	11.55	-10	3,747	-0.27%
2018/02/23	6	11.52	1.1	11.50	11.50	4.9	3,780	0.13%
2018/02/22	0	0.00	3	11.30	11.30	-3	3,780	-0.08%
2018/02/21	26	11.30	0	0.00	11.35	26	3,814	0.68%
2018/02/09	6	10.91	5	10.90	10.95	1	3,806	0.03%
2018/02/08	6	10.85	6	10.93	10.95	0	3,798	0.00%
2018/02/07	1	11.00	0	0.00	10.95	1	3,800	0.03%
2018/02/06	18	10.86	0	0.00	10.90	18	3,862	0.47%
2018/02/05	15	11.21	0	0.00	11.30	15	3,783	0.40%
2018/02/02	0	0.00	1	11.50	11.55	-1	3,761	-0.03%
2018/02/01	0	0.00	8	11.60	11.55	-8	3,770	-0.21%
2018/01/31	0	0.00	3	11.45	11.55	-3	3,781	-0.08%
2018/01/30	0	0.00	1	11.60	11.60	-1	3,764	-0.03%
2018/01/29	1	11.70	0	0.00	11.65	1	3,761	0.03%
2018/01/25	16	11.77	0	0.00	11.65	16	3,803	0.42%
2018/01/24	0	0.00	1	11.75	11.75	-1	3,769	-0.03%
2018/01/23	0	0.00	1	11.65	11.70	-1	3,762	-0.03%
2018/01/22	6	11.73	10	11.65	11.75	-4	3,762	-0.11%
2018/01/19	1.1	11.71	4	11.80	11.80	-2.9	3,740	-0.08%
2018/01/18	2	11.75	6	11.79	11.70	-4	3,769	-0.11%
2018/01/16	3	11.85	2	11.70	11.85	1	3,785	0.03%
2018/01/15	13	11.87	109	11.93	11.80	-96	3,788	-2.53%	大賣/
2018/01/12	42.4	12.24	79	12.17	12.15	-36.6	3,754	-0.98%
2018/01/11	134	12.25	30	12.20	12.15	104	3,709	2.80%	大買/鉅額交易
2018/01/10	143	12.23	14	12.30	12.15	129	3,660	3.52%	大買/鉅額交易
2018/01/09	11	12.10	73	12.07	12.05	-62	3,544	-1.75%
2018/01/08	40.4	12.26	0	0.00	12.20	40.4	3,516	1.15%
2018/01/05	11	12.22	26	12.31	12.20	-15	3,510	-0.43%
2018/01/04	72	12.43	6	12.39	12.40	66	3,363	1.96%
2018/01/03	0	0.00	29	12.39	12.55	-29	2,923	-0.99%
2018/01/02	67	12.38	73.6	12.31	12.25	-6.6	2,733	-0.24%