燁輝 (2023)-台新-台中券商分點個股進出

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
749張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

燁輝 (2023)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/11/21	0	0.00	50	15.25	15.30	-50	2,052	-2.44%
2024/11/20	10	15.30	20.1	15.25	15.30	-10.1	2,055	-0.49%
2024/11/19	0	0.00	11	15.25	15.30	-11	2,066	-0.53%
2024/11/18	15	15.30	4.1	15.25	15.30	10.9	2,072	0.53%
2024/11/15	0	0.00	20	15.20	15.25	-20	2,071	-0.97%
2024/11/13	0	0.00	3.1	15.15	15.25	-3.1	2,052	-0.15%
2024/11/12	25	15.15	0	0.00	15.25	25	2,065	1.21%
2024/11/11	95	15.28	0	0.00	15.30	95	2,058	4.61%
2024/11/08	0	0.00	1.1	15.30	15.30	-1.1	2,057	-0.05%
2024/11/07	5	15.65	18	15.45	15.30	-13	2,086	-0.62%
2024/11/06	10	15.10	0	0.00	15.30	10	2,065	0.48%
2024/11/05	0	0.00	7	15.15	15.10	-7	2,054	-0.34%
2024/11/04	0.1	15.20	4	15.20	15.20	-3.9	2,131	-0.18%
2024/11/01	1	15.35	0	0.00	15.40	1	2,242	0.04%
2024/10/30	0	0.00	6.3	15.11	15.15	-6.3	2,235	-0.28%
2024/10/24	2	14.93	0	15.10	15.10	2	2,211	0.09%
2024/10/23	0.1	15.15	0	0.00	15.05	0.1	2,204	0.01%
2024/10/22	3	15.15	3.1	15.15	15.15	-0.1	2,210	-0.01%
2024/10/21	0	0.00	0.1	15.39	15.20	-0.1	2,227	0.00%
2024/10/18	0	0.00	15	15.50	15.35	-15	2,224	-0.67%
2024/10/17	30	15.23	17	15.45	15.35	13	2,213	0.59%
2024/10/16	2	15.20	1	15.70	15.15	1	2,181	0.05%
2024/10/15	0	0.00	0.1	15.10	15.40	-0.1	2,147	0.00%
2024/10/14	0	0.00	0.1	15.10	15.10	-0.1	2,138	0.00%
2024/10/11	1	15.20	0	0.00	15.20	1	2,137	0.05%
2024/10/09	0	0.00	12	15.43	15.30	-12	2,140	-0.56%
2024/10/08	90	16.48	8	16.37	15.90	82	2,105	3.89%
2024/10/07	3	16.75	6	16.51	16.45	-3	2,066	-0.15%
2024/10/04	17	16.53	22.3	16.44	16.45	-5.2	2,006	-0.26%
2024/10/01	0	0.00	37	15.88	16.05	-37	1,898	-1.95%
2024/09/30	21	16.30	4	16.09	15.85	17	1,900	0.89%
2024/09/27	40	15.97	40.1	15.87	16.10	-0.1	1,755	-0.01%
2024/09/26	0	0.00	2	15.23	15.10	-2	1,528	-0.13%
2024/09/25	0	0.00	11	15.35	15.25	-11	1,530	-0.72%
2024/09/24	0	0.00	2	15.05	15.10	-2	1,523	-0.13%
2024/09/23	0	0.00	8	15.29	15.15	-8	1,547	-0.52%
2024/09/20	1	15.25	2	15.28	15.30	-1	1,565	-0.06%
2024/09/19	6	15.10	0	0.00	15.20	6	1,565	0.38%
2024/09/18	0	0.00	2	15.30	15.10	-2	1,590	-0.13%
2024/09/16	0	0.00	1	15.25	15.30	-1	1,744	-0.06%
2024/09/13	6	15.02	0	0.00	15.10	6	1,848	0.32%
2024/09/12	0	0.00	3	15.05	15.05	-3	1,854	-0.16%
2024/09/11	2	14.90	2	15.00	15.00	0	1,855	0.00%
2024/09/10	3	14.90	3	15.00	14.95	0	1,853	0.00%
2024/09/09	3	14.68	1	15.00	15.00	2	1,832	0.11%
2024/09/06	0	0.00	2.2	14.80	14.85	-2.2	1,813	-0.12%
2024/09/05	4	14.50	2.1	14.55	14.80	2	1,815	0.11%
2024/09/04	6.1	14.51	2	14.50	14.50	4.1	1,817	0.23%
2024/09/03	2	14.90	0	14.90	14.95	2	1,782	0.11%
2024/08/30	0	0.00	2	15.15	15.15	-2	1,808	-0.11%
2024/08/26	4	15.35	2	15.25	15.35	2	1,863	0.11%
2024/08/23	1	15.10	2	15.10	15.15	-1	1,859	-0.05%
2024/08/21	0	0.00	3	15.00	15.05	-3	1,885	-0.16%
2024/08/20	0	14.90	0	0.00	14.85	0	1,875	0.00%
2024/08/12	2	15.00	5	15.00	15.00	-3	2,051	-0.15%
2024/08/09	1	15.20	0	0.00	15.00	1	2,062	0.05%
2024/08/08	1	14.40	0	0.00	15.00	1	2,037	0.05%
2024/08/07	2	14.60	16	14.63	14.70	-14	2,019	-0.69%
2024/08/06	9	13.71	52.9	13.90	14.35	-43.9	2,000	-2.19%
2024/08/05	19	13.89	5	13.77	14.00	14	1,929	0.73%
2024/08/02	16	15.10	32	15.21	15.20	-16	1,818	-0.88%
2024/08/01	30	15.38	0	0.00	15.40	30	1,812	1.66%
2024/07/30	1	15.15	0	0.00	15.15	1	1,815	0.06%
2024/07/29	3	15.20	1	15.25	15.20	2	1,812	0.11%
2024/07/26	0	0.00	0.2	15.15	15.20	-0.2	1,812	-0.01%
2024/07/23	0	0.00	9	15.38	15.35	-9	1,830	-0.49%
2024/07/22	5	15.15	4	15.23	15.30	1	1,832	0.05%
2024/07/19	1	15.30	0	0.00	15.30	1	1,819	0.05%
2024/07/16	1	15.45	32	15.45	15.35	-31	1,817	-1.71%
2024/07/15	1	15.50	0	0.00	15.45	1	1,853	0.05%
2024/07/12	1	15.55	3	15.45	15.50	-2	1,903	-0.11%
2024/07/11	1	15.35	0	0.00	15.35	1	1,912	0.05%
2024/07/10	1	15.40	0	0.00	15.35	1	1,942	0.05%
2024/07/09	3	15.40	0	0.00	15.45	3	1,954	0.15%
2024/07/08	0	0.00	1	15.65	15.65	-1	1,964	-0.05%
2024/07/05	0	0.00	4.1	15.64	15.70	-4.1	1,979	-0.20%
2024/07/04	1	15.65	0.1	15.75	15.75	0.9	2,051	0.04%
2024/07/02	1	15.25	0	0.00	15.30	1	2,246	0.04%
2024/07/01	2	15.45	0	0.00	15.45	2	2,326	0.09%
2024/06/28	18	15.40	18	15.40	15.40	0	2,327	0.00%
2024/06/27	2	15.38	40	15.45	15.35	-38	2,320	-1.64%
2024/06/26	3	15.60	5	15.65	15.65	-2	2,309	-0.09%
2024/06/25	1	15.65	0	0.00	15.55	1	2,298	0.04%
2024/06/24	12	15.82	41.7	15.80	15.70	-29.7	2,298	-1.29%
2024/06/21	24.7	16.09	24	16.12	16.20	0.7	2,275	0.03%
2024/06/20	31	15.86	41.3	15.81	15.85	-10.3	2,127	-0.48%
2024/06/19	20	15.30	0	0.00	15.25	20	2,029	0.99%
2024/06/18	11.2	15.20	0	0.00	15.20	11.2	2,038	0.55%
2024/06/17	0	0.00	3	15.35	15.30	-3	2,056	-0.15%
2024/06/14	5.1	15.18	4.2	15.21	15.25	1	2,063	0.05%
2024/06/13	0	0.00	3.2	15.20	15.20	-3.2	2,076	-0.15%
2024/06/12	5	15.20	1.5	15.18	15.15	3.5	2,091	0.17%
2024/06/11	1	15.20	0	0.00	15.15	1	2,106	0.05%
2024/06/07	2	15.38	2	15.40	15.40	0	2,100	0.00%
2024/06/06	2	15.20	2	15.20	15.20	0	2,102	0.00%
2024/06/05	3	15.32	5.5	15.30	15.35	-2.5	2,092	-0.12%
2024/06/04	3	15.33	1	15.40	15.35	2	2,170	0.09%
2024/06/03	1	15.70	2.3	15.60	15.60	-1.3	2,180	-0.06%
2024/05/31	0	0.00	1	15.90	15.90	-1	2,167	-0.05%
2024/05/30	1.5	15.40	3	15.35	15.40	-1.5	2,153	-0.07%
2024/05/29	8	15.44	0	0.00	15.50	8	2,165	0.37%
2024/05/28	0	0.00	3.1	15.50	15.60	-3.1	2,170	-0.14%
2024/05/27	4	15.34	0	15.40	15.35	4	2,176	0.18%
2024/05/24	2	15.35	0	0.00	15.40	2	2,188	0.09%
2024/05/23	5	15.46	1	15.45	15.35	4	2,196	0.18%
2024/05/22	7	15.79	1	15.85	15.80	6	2,218	0.27%
2024/05/21	3	16.18	2	16.08	15.95	1	2,218	0.05%
2024/05/20	18	16.39	20.2	16.45	16.25	-2.2	2,189	-0.10%
2024/05/17	0	0.00	16	16.11	16.20	-16	2,096	-0.76%
2024/05/16	15	15.78	13.3	15.81	16.10	1.7	2,094	0.08%
2024/05/15	0	0.00	13.5	15.69	15.70	-13.5	2,062	-0.65%
2024/05/14	0	0.00	6	15.50	15.60	-6	2,066	-0.29%
2024/05/13	3	15.40	26	15.46	15.40	-23	2,072	-1.11%
2024/05/10	8	15.22	0	0.00	15.35	8	2,083	0.38%
2024/05/09	0	0.00	11	15.26	15.20	-11	2,083	-0.53%
2024/05/08	8	15.35	10	15.35	15.35	-2	2,088	-0.10%
2024/05/07	1	15.40	3	15.50	15.45	-2	2,099	-0.10%
2024/05/06	5	15.55	0	0.00	15.55	5	2,093	0.24%
2024/05/03	1	15.60	2	15.45	15.45	-1	2,084	-0.05%
2024/05/02	1	15.50	2	15.60	15.55	-1	2,078	-0.05%
2024/04/30	12	15.44	10	15.35	15.40	2	2,080	0.10%
2024/04/29	10	15.40	8	15.40	15.60	2	2,080	0.10%
2024/04/26	23	15.15	0	0.00	15.20	23	2,044	1.12%
2024/04/25	3	15.10	0	0.00	15.20	3	2,037	0.15%
2024/04/24	4	15.13	21	15.22	15.20	-17	2,030	-0.84%
2024/04/23	26	15.23	12.1	15.21	15.25	13.9	2,038	0.68%
2024/04/22	0	0.00	3	15.20	15.25	-3	2,064	-0.15%
2024/04/19	17	15.12	9.1	15.51	15.25	8	2,055	0.39%
2024/04/18	8	15.71	17	15.68	15.60	-9	2,026	-0.44%
2024/04/17	13	15.10	5	15.10	15.15	8	2,009	0.40%
2024/04/16	18	15.08	5	15.15	15.15	13	2,030	0.64%
2024/04/15	12	15.46	2.1	15.45	15.40	9.9	2,058	0.48%
2024/04/12	8	15.52	2.1	15.53	15.50	5.9	2,064	0.29%
2024/04/11	8	15.93	45	15.76	15.75	-37	2,071	-1.79%
2024/04/10	13	16.42	5	16.40	16.00	8	2,069	0.38%
2024/04/09	46	16.53	29	16.50	16.65	17	2,022	0.84%
2024/04/08	0.1	15.60	1	15.60	15.65	-0.9	1,834	-0.05%
2024/04/03	5	15.87	1.7	15.56	15.30	3.3	1,824	0.18%
2024/04/01	2	15.20	30	15.20	15.15	-28	1,835	-1.53%
2024/03/29	10.5	15.30	0.1	15.25	15.15	10.5	1,897	0.55%
2024/03/28	27	15.36	3.5	15.37	15.25	23.5	2,123	1.11%
2024/03/27	0	0.00	1	15.35	15.30	-1	2,168	-0.05%
2024/03/26	3.7	15.34	2	15.30	15.30	1.7	2,294	0.07%
2024/03/25	1	15.40	13	15.48	15.40	-12	2,476	-0.48%
2024/03/22	8	15.36	16	15.38	15.50	-8	2,764	-0.29%
2024/03/21	9.6	15.27	5.1	15.20	15.35	4.5	3,687	0.12%
2024/03/20	12	15.05	0	0.00	15.15	12	3,988	0.30%
2024/03/19	0	0.00	0.4	15.10	15.25	-0.4	3,986	-0.01%
2024/03/18	1	15.00	7.1	15.05	15.15	-6.1	3,997	-0.15%
2024/03/15	3.1	15.10	0	0.00	15.00	3.1	3,988	0.08%
2024/03/14	3.1	15.25	0	0.00	15.25	3.1	3,981	0.08%
2024/03/13	1	15.10	13	15.06	15.15	-12	3,977	-0.30%
2024/03/12	11.1	15.20	7.1	15.15	15.25	4	4,002	0.10%
2024/03/11	5.1	15.20	4	15.23	15.20	1.1	4,013	0.03%
2024/03/08	7	14.96	40	14.95	15.10	-33	4,042	-0.82%
2024/03/07	0.1	15.29	53	15.33	15.35	-52.9	4,008	-1.32%
2024/03/06	2	15.33	48	15.37	15.30	-46	4,013	-1.15%
2024/03/05	1.1	15.35	0.1	15.30	15.35	1	4,032	0.02%
2024/03/04	4.1	15.35	2	15.35	15.30	2.1	4,047	0.05%
2024/03/01	1.1	15.30	1.8	15.28	15.30	-0.8	4,063	-0.02%
2024/02/29	0.1	15.25	2	15.30	15.25	-1.9	4,104	-0.05%
2024/02/27	2.1	15.28	0.2	15.25	15.30	1.9	4,147	0.05%
2024/02/26	0	15.56	1.1	15.50	15.40	-1	4,191	-0.02%
2024/02/23	2	15.63	2	15.75	15.40	0	4,391	0.00%
2024/02/22	57.1	16.05	0.4	15.95	15.90	56.7	4,518	1.25%
2024/02/21	0	0.00	3	15.90	15.90	-3	4,509	-0.07%
2024/02/20	1	15.85	1	15.85	15.90	0	4,516	0.00%
2024/02/19	3	15.83	0	0.00	16.00	3	4,573	0.07%
2024/02/16	0	0.00	0.1	15.65	15.75	-0.1	4,579	0.00%
2024/02/15	1	15.25	0	0.00	15.45	1	4,560	0.02%
2024/02/05	14	15.20	1	15.20	15.25	13	4,552	0.29%
2024/02/02	0	0.00	5	15.40	15.25	-5	4,536	-0.11%
2024/01/31	0	0.00	46	15.43	15.40	-46	4,518	-1.02%
2024/01/30	1.2	15.51	0	0.00	15.50	1.2	4,510	0.03%
2024/01/29	6	15.73	0	0.00	15.75	6	4,506	0.13%
2024/01/26	1	15.65	3.1	15.72	15.75	-2.1	4,510	-0.05%
2024/01/24	0	0.00	1	16.10	15.80	-1	4,506	-0.02%
2024/01/22	2	15.75	0	0.00	15.75	2	4,506	0.04%
2024/01/18	3	15.65	3.7	15.82	15.75	-0.7	4,521	-0.01%
2024/01/17	1	15.70	6	15.70	15.65	-5	4,521	-0.11%
2024/01/16	3.1	16.05	11	15.82	15.80	-7.9	4,510	-0.18%
2024/01/15	0	0.00	21	16.40	16.35	-21	4,498	-0.47%
2024/01/11	3	16.47	1.1	16.51	16.40	1.9	4,510	0.04%
2024/01/10	3.3	16.83	5	16.70	16.70	-1.7	4,553	-0.04%
2024/01/09	13	17.46	11.3	17.26	17.10	1.7	4,523	0.04%
2024/01/08	4	17.90	4	18.10	17.80	0	4,459	0.00%
2024/01/05	5	18.00	3.8	18.01	18.05	1.2	4,453	0.03%
2024/01/04	0	0.00	2	17.88	17.80	-2	4,435	-0.05%
2024/01/03	10	17.70	2	17.70	17.65	8	4,430	0.18%
2024/01/02	0	0.00	1.3	17.91	17.95	-1.3	4,399	-0.03%
2023/12/29	1	17.90	0	0.00	17.85	1	4,381	0.02%
2023/12/28	6.6	17.80	0	0.00	17.75	6.6	4,395	0.15%
2023/12/27	5.3	18.06	4.1	18.14	17.95	1.2	4,334	0.03%
2023/12/26	3	18.15	12.1	18.25	18.15	-9.1	4,306	-0.21%
2023/12/25	80	18.64	40	18.25	18.05	40	4,275	0.94%
2023/12/22	14	18.10	14	18.17	18.20	0	4,060	0.00%
2023/12/21	44	18.38	34.5	18.32	18.45	9.5	4,017	0.24%
2023/12/20	48	18.12	19	18.42	18.05	29	3,882	0.75%
2023/12/19	14.5	18.01	32	17.94	18.00	-17.5	3,694	-0.47%
2023/12/18	273.9	19.29	218	18.76	18.20	55.9	3,404	1.64%	大買/大賣/
2023/12/15	57	18.19	43	18.51	18.60	14	2,465	0.57%
2023/12/14	1	16.80	2.2	16.98	16.95	-1.2	2,147	-0.06%
2023/12/13	1	16.85	2	16.85	16.90	-1	2,143	-0.05%
2023/12/12	2	16.85	0	0.00	16.85	2	2,136	0.09%
2023/12/11	1	16.95	4.1	17.03	16.95	-3.1	2,137	-0.14%
2023/12/08	0	0.00	7	16.94	16.95	-7	2,125	-0.33%
2023/12/07	0	0.00	2	17.15	16.95	-2	2,107	-0.09%
2023/12/06	2	17.23	1	17.20	17.20	1	2,082	0.05%
2023/12/05	9.1	17.27	5	17.19	17.25	4.1	2,070	0.20%
2023/12/04	1	16.85	13.3	17.12	17.15	-12.3	2,043	-0.60%
2023/12/01	3	16.92	10	16.95	16.95	-7	2,001	-0.35%
2023/11/30	6	16.63	2	16.60	16.60	4	1,976	0.20%
2023/11/29	3	17.00	0	0.00	16.65	3	1,977	0.15%
2023/11/28	13	17.05	2.1	17.07	17.00	10.9	1,952	0.56%
2023/11/27	1	16.70	3	16.77	16.90	-2	1,934	-0.10%
2023/11/24	6	17.02	2.6	16.96	17.00	3.4	1,883	0.18%
2023/11/22	39	16.99	41.2	16.78	16.65	-2.2	1,755	-0.12%
2023/11/21	40.3	16.60	17	16.43	16.55	23.3	1,556	1.49%
2023/11/20	3	15.75	10	15.71	15.70	-7	1,402	-0.50%
2023/11/17	3	15.80	9	15.84	15.70	-6	1,404	-0.43%
2023/11/16	2	15.93	5	15.87	15.95	-3	1,392	-0.22%
2023/11/15	7	15.59	3	15.53	15.65	4	1,336	0.30%
2023/11/14	0	0.00	1.4	15.34	15.35	-1.4	1,324	-0.10%
2023/11/13	0	0.00	1	15.30	15.30	-1	1,362	-0.07%
2023/11/10	3.2	15.32	8.1	15.25	15.25	-4.9	1,384	-0.35%
2023/11/09	1	15.30	0	0.00	15.30	1	1,419	0.07%
2023/11/08	0	0.00	1	15.45	15.35	-1	1,459	-0.07%
2023/11/07	4	15.50	0	0.00	15.45	4	1,475	0.27%
2023/11/06	5	15.58	31.1	15.55	15.55	-26.1	1,489	-1.75%
2023/11/03	4.1	15.40	1	15.45	15.40	3.1	1,510	0.20%
2023/11/02	0.7	15.50	1.1	15.40	15.40	-0.4	1,521	-0.02%
2023/11/01	0.1	15.40	0	0.00	15.30	0.1	1,566	0.01%
2023/10/31	1	15.60	8.2	15.52	15.45	-7.2	1,625	-0.44%
2023/10/30	0	0.00	1	15.45	15.45	-1	1,726	-0.06%
2023/10/27	2	15.40	3.1	15.50	15.50	-1.1	1,753	-0.06%
2023/10/26	2	15.43	1	15.50	15.35	1	1,791	0.06%
2023/10/25	1	15.60	3	15.50	15.45	-2	1,768	-0.11%
2023/10/24	0	0.00	6	15.34	15.40	-6	1,780	-0.34%
2023/10/23	0	0.00	2	15.30	15.25	-2	1,791	-0.11%
2023/10/20	0	0.00	14.2	15.13	15.15	-14.2	1,813	-0.78%
2023/10/18	2.2	15.05	6	15.15	15.25	-3.9	1,846	-0.21%
2023/10/17	3.4	15.16	0	0.00	15.15	3.4	1,781	0.19%
2023/10/16	1.1	15.15	0	0.00	15.15	1.1	1,801	0.06%
2023/10/13	0	0.00	4.1	15.25	15.30	-4.1	1,818	-0.22%
2023/10/12	0	0.00	0.6	15.20	15.30	-0.6	1,817	-0.03%
2023/10/11	1	15.25	5	15.21	15.25	-4	1,821	-0.22%
2023/10/06	0	0.00	0.2	15.20	15.30	-0.2	1,857	-0.01%
2023/10/05	0	0.00	20.3	15.32	15.25	-20.3	1,874	-1.08%
2023/10/04	8	15.01	0	0.00	15.20	8	1,881	0.43%
2023/10/03	0	0.00	9.6	15.22	15.20	-9.6	1,880	-0.51%
2023/10/02	1	15.20	15	15.20	15.25	-14	1,902	-0.74%
2023/09/28	2	15.05	0	0.00	15.25	2	1,924	0.10%
2023/09/27	33	15.25	33	15.21	15.25	0	1,920	0.00%
2023/09/25	1	15.30	0.2	15.25	15.30	0.8	1,938	0.04%
2023/09/22	1	15.25	0	0.00	15.30	1	1,950	0.05%
2023/09/21	2	15.45	0.1	15.25	15.30	1.9	1,960	0.10%
2023/09/20	0	0.00	1	15.50	15.45	-1	1,962	-0.05%
2023/09/19	0	15.50	0	0.00	15.40	0	1,985	0.00%
2023/09/18	2.2	15.58	2	15.60	15.50	0.2	2,077	0.01%
2023/09/15	8.1	15.37	10	15.35	15.45	-1.9	2,065	-0.09%
2023/09/14	0	0.00	10.1	15.23	15.30	-10.1	2,058	-0.49%
2023/09/13	0	0.00	2	15.20	15.25	-2	2,067	-0.10%
2023/09/12	5	15.15	1	15.15	15.25	4	2,117	0.19%
2023/09/11	3	15.03	0	0.00	15.20	3	2,132	0.14%
2023/09/08	5.4	15.10	1	15.10	15.15	4.4	2,136	0.21%
2023/09/07	2.8	15.15	0	0.00	15.15	2.8	2,149	0.13%
2023/09/06	0	0.00	5.5	15.29	15.30	-5.5	2,147	-0.25%
2023/09/05	0.7	15.25	0	0.00	15.30	0.7	2,157	0.03%
2023/09/04	7	15.41	2	15.43	15.45	5	2,161	0.23%
2023/09/01	0	0.00	12	15.17	15.20	-12	2,142	-0.56%
2023/08/31	0.2	15.00	16	15.07	15.15	-15.8	2,143	-0.74%
2023/08/30	5	15.05	0.1	15.00	15.05	4.9	2,186	0.22%
2023/08/29	0	15.00	8.2	15.05	15.10	-8.2	2,217	-0.37%
2023/08/28	0	0.00	0.1	15.00	15.10	-0.1	2,224	-0.01%
2023/08/25	0	0.00	10	15.05	15.05	-10	2,240	-0.45%
2023/08/24	20.2	15.02	1.2	14.96	15.05	19	2,239	0.85%
2023/08/23	0	0.00	4	15.10	15.15	-4	2,235	-0.18%
2023/08/22	0	0.00	5	15.10	15.10	-5	2,247	-0.22%
2023/08/18	0	0.00	1.1	15.24	15.25	-1.1	2,273	-0.05%
2023/08/17	5	15.00	6.2	14.85	15.00	-1.2	2,267	-0.05%
2023/08/16	0	0.00	0.1	15.00	15.20	-0.1	2,235	0.00%
2023/08/15	4	15.04	30	15.04	15.00	-26	2,214	-1.17%
2023/08/14	21	14.80	35.1	14.59	14.40	-14	2,196	-0.64%
2023/08/11	2	15.00	7	15.15	15.00	-5	2,198	-0.23%
2023/08/10	11	15.05	5	15.10	15.10	6	2,193	0.27%
2023/08/09	25	15.53	0	0.00	15.25	25	2,201	1.14%
2023/08/07	3	15.43	0	0.00	15.60	3	2,214	0.14%
2023/08/04	7	15.63	1	15.80	15.85	6	2,195	0.27%
2023/08/02	19	15.51	74.1	15.48	15.40	-55.1	2,179	-2.53%
2023/08/01	31	15.20	3.1	15.15	15.20	28	2,079	1.34%
2023/07/31	18	14.96	0	0.00	14.95	18	2,089	0.86%
2023/07/28	0.9	15.15	9	15.11	15.15	-8.1	2,072	-0.39%
2023/07/27	25	15.20	20	15.15	15.15	5	2,078	0.24%
2023/07/26	0	0.00	40	14.95	15.00	-40	2,081	-1.92%
2023/07/25	41	15.04	4	15.10	15.10	37	2,062	1.79%
2023/07/24	0.1	15.00	23	15.17	15.10	-23	2,024	-1.13%
2023/07/21	2	14.93	11	15.04	15.00	-9	2,018	-0.45%
2023/07/20	13	15.08	0.1	15.10	15.05	13	2,032	0.64%
2023/07/19	23	14.92	2	14.85	14.95	21	2,023	1.04%
2023/07/18	11	15.00	0	0.00	15.05	11	2,013	0.55%
2023/07/17	0.6	15.03	62	14.98	15.10	-61.4	2,002	-3.07%
2023/07/14	56	15.06	0	0.00	15.05	56	2,000	2.80%
2023/07/13	45	15.11	27	14.91	15.00	18	1,993	0.90%
2023/07/12	0	0.00	28	15.05	15.05	-28	1,954	-1.43%
2023/07/11	20.1	15.18	1	15.30	15.15	19.1	1,974	0.96%
2023/07/10	15	15.44	0	15.55	15.25	15	2,027	0.74%
2023/07/07	1	15.55	77	15.57	15.60	-76	2,028	-3.75%
2023/07/06	1	15.90	55.3	15.82	15.80	-54.3	2,001	-2.71%
2023/07/05	68	15.92	33	15.85	15.85	35	1,977	1.77%
2023/07/04	14	15.76	30	15.75	15.75	-16	1,955	-0.82%
2023/07/03	63	15.70	0	0.00	15.80	63	1,940	3.25%
2023/06/30	1	15.75	3	15.70	15.70	-2	1,926	-0.10%
2023/06/28	1	15.65	6	15.67	15.70	-5	1,918	-0.26%
2023/06/27	0	0.00	1	15.65	15.65	-1	1,914	-0.05%
2023/06/26	17.5	15.82	29.1	15.70	15.80	-11.6	1,899	-0.61%
2023/06/21	6	15.50	0	0.00	15.50	6	1,833	0.33%
2023/06/19	0	0.00	1.1	15.55	15.55	-1.1	1,833	-0.06%
2023/06/16	2	15.45	25.6	15.48	15.45	-23.6	1,825	-1.29%
2023/06/15	1.1	15.30	16.3	15.29	15.35	-15.2	1,778	-0.85%
2023/06/14	3	15.35	0	0.00	15.30	3	1,784	0.17%
2023/06/13	20	15.25	2	15.33	15.35	18	1,833	0.98%
2023/06/12	2	15.38	0.8	15.35	15.35	1.2	1,829	0.07%
2023/06/09	16	15.58	83	15.53	15.55	-67	1,840	-3.64%
2023/06/08	1	15.50	47	15.55	15.45	-46	1,864	-2.47%
2023/06/07	12	15.63	2	15.65	15.60	10	1,921	0.52%
2023/06/06	0	0.00	3	15.62	15.60	-3	1,936	-0.15%
2023/06/05	48	15.55	6	15.68	15.60	42	1,950	2.15%
2023/06/02	0	0.00	1.2	15.26	15.30	-1.2	1,950	-0.06%
2023/06/01	3.1	15.30	0.1	15.20	15.30	3.1	1,938	0.16%
2023/05/31	50	15.39	0.1	15.30	15.45	50	1,938	2.58%
2023/05/30	20	15.33	2	15.38	15.35	18	1,951	0.92%
2023/05/29	10	15.30	6.3	15.30	15.30	3.7	1,988	0.19%
2023/05/26	0	0.00	1	15.20	15.30	-1	2,004	-0.05%
2023/05/25	5	15.40	1	15.40	15.25	4	2,082	0.19%
2023/05/24	1	15.50	2	15.58	15.60	-1	2,085	-0.05%
2023/05/23	0	0.00	8	15.50	15.50	-8	2,115	-0.38%
2023/05/22	5	15.45	12	15.45	15.45	-7	2,119	-0.33%
2023/05/19	1	15.45	0.4	15.35	15.35	0.6	2,119	0.03%
2023/05/18	10	15.55	76	15.45	15.50	-66	2,137	-3.09%
2023/05/17	85	15.38	10.1	15.34	15.50	74.9	2,130	3.52%
2023/05/16	1.1	15.25	5.7	15.23	15.25	-4.7	2,101	-0.22%
2023/05/15	26	15.20	2	15.15	15.20	24	2,117	1.13%
2023/05/12	5	15.11	4	15.15	15.20	1	2,151	0.05%
2023/05/11	5	15.11	4	15.15	15.10	1	2,132	0.05%
2023/05/10	2	15.25	0	0.00	15.25	2	2,135	0.09%
2023/05/09	1	15.20	1.1	15.25	15.25	-0.1	2,151	0.00%
2023/05/08	7.1	15.24	1.1	15.20	15.20	6	2,140	0.28%
2023/05/05	0	0.00	1	15.20	15.20	-1	2,182	-0.05%
2023/05/04	2.1	14.85	8	14.95	14.85	-5.9	2,257	-0.26%
2023/05/02	1	15.25	6	15.30	15.35	-5	2,560	-0.20%
2023/04/28	0	0.00	1	15.20	15.20	-1	2,669	-0.04%
2023/04/26	0	15.10	2	15.13	15.15	-2	2,709	-0.07%
2023/04/25	8	15.02	3.3	15.04	14.85	4.8	2,700	0.18%
2023/04/24	0	0.00	3.1	15.33	15.30	-3.1	2,737	-0.11%
2023/04/20	1	15.65	1	15.75	15.65	0	2,757	0.00%
2023/04/19	0	0.00	5.7	15.85	15.75	-5.7	2,791	-0.20%
2023/04/18	3	15.85	1.7	15.90	15.80	1.3	2,797	0.05%
2023/04/17	2	16.05	2	16.08	16.00	0	2,797	0.00%
2023/04/14	0	0.00	0.1	16.20	16.10	-0.1	2,800	0.00%
2023/04/13	4	16.23	14	16.21	16.30	-10	2,795	-0.36%
2023/04/12	0	0.00	11	15.80	15.85	-11	2,835	-0.39%
2023/04/11	1.1	15.61	0	0.00	15.65	1.1	2,875	0.04%
2023/04/10	8	15.66	0	0.00	15.65	8	2,922	0.27%
2023/04/06	16	15.58	0	0.00	15.50	16	3,030	0.53%
2023/03/30	1.2	15.55	0.7	15.60	15.55	0.5	3,303	0.02%
2023/03/29	2	15.60	0	0.00	15.60	2	3,878	0.05%
2023/03/27	0	0.00	11	15.80	15.70	-11	4,154	-0.26%
2023/03/24	2.2	15.60	0	0.00	15.60	2.2	4,264	0.05%
2023/03/22	13.1	15.78	6	15.70	15.70	7.1	4,825	0.15%
2023/03/21	1	15.70	0	0.00	15.70	1	5,165	0.02%
2023/03/20	5	15.70	0.1	15.85	15.70	5	5,168	0.10%
2023/03/17	0.6	15.83	0	0.00	15.70	0.6	5,169	0.01%
2023/03/16	13	15.76	5	15.75	15.50	8	5,157	0.16%
2023/03/15	4	16.10	0	0.00	16.10	4	5,115	0.08%
2023/03/14	4.2	16.23	7	16.36	16.20	-2.8	5,123	-0.05%
2023/03/13	3	16.38	3	16.17	16.40	0	5,144	0.00%
2023/03/10	8.1	16.60	0.3	16.70	16.50	7.8	5,118	0.15%
2023/03/09	10	17.09	3	17.05	17.00	7	5,087	0.14%
2023/03/08	2	17.20	11.3	17.25	17.25	-9.3	5,078	-0.18%
2023/03/07	0	0.00	3	17.45	17.30	-3	5,081	-0.06%
2023/03/06	3	17.25	0	0.00	17.20	3	5,048	0.06%
2023/03/03	0	0.00	8	17.09	17.15	-8	5,044	-0.16%
2023/03/02	8	17.00	1	16.95	17.10	7	5,038	0.14%
2023/03/01	1.7	17.03	5	17.05	16.95	-3.3	5,018	-0.07%
2023/02/24	3.4	17.34	5.2	17.35	17.30	-1.8	4,980	-0.04%
2023/02/23	22.5	17.53	42.5	17.45	17.45	-20	4,959	-0.40%
2023/02/22	1	17.15	0	0.00	17.20	1	4,889	0.02%
2023/02/21	0	17.15	21.5	17.23	17.20	-21.5	4,877	-0.44%
2023/02/20	0	16.90	8.7	17.03	17.05	-8.7	4,874	-0.18%
2023/02/17	3	16.93	12	16.95	16.95	-9	4,948	-0.18%
2023/02/16	10	16.88	4	16.90	16.95	6	5,055	0.12%
2023/02/15	13.2	16.74	1	16.80	16.60	12.2	5,059	0.24%
2023/02/14	0	0.00	4	16.73	16.70	-4	5,077	-0.08%
2023/02/13	1	16.80	0	0.00	16.75	1	5,097	0.02%
2023/02/10	0	0.00	31	16.93	16.75	-31	5,104	-0.61%
2023/02/08	3	17.20	0	0.00	17.20	3	5,093	0.06%
2023/02/07	10	17.18	0	0.00	17.25	10	5,071	0.20%
2023/02/06	5	17.15	0.3	17.15	17.20	4.7	5,059	0.09%
2023/02/03	3	17.15	27.3	17.19	17.15	-24.3	5,037	-0.48%
2023/02/02	0	0.00	16	17.32	17.35	-16	5,004	-0.32%
2023/02/01	26	17.23	16.1	17.29	17.15	10	4,912	0.20%
2023/01/31	9	17.03	11	17.13	17.10	-2	4,780	-0.04%
2023/01/30	8	16.42	26.3	16.64	16.75	-18.3	4,630	-0.39%
2023/01/17	0	0.00	2.2	16.05	16.05	-2.2	4,522	-0.05%
2023/01/16	1	16.05	1	16.00	15.90	0	4,532	0.00%
2023/01/13	3	15.98	0.3	16.00	15.95	2.7	4,530	0.06%
2023/01/12	13	16.26	14	16.08	16.00	-1	4,599	-0.02%
2023/01/11	12	15.95	8.3	16.02	15.90	3.7	4,584	0.08%
2023/01/10	2	16.00	2	16.10	15.95	0	4,665	0.00%
2023/01/09	2	16.00	4.2	16.00	16.00	-2.2	4,668	-0.05%
2023/01/06	20	15.88	13	15.90	15.90	7	4,649	0.15%
2023/01/05	4	15.95	8	16.04	15.95	-4	4,683	-0.09%
2023/01/04	26.3	16.06	8	16.00	15.95	18.3	4,687	0.39%
2023/01/03	6	16.00	0	0.00	16.05	6	4,699	0.13%
2022/12/30	11	16.16	0	0.00	16.00	11	4,680	0.24%
2022/12/29	23.2	15.88	21	15.80	15.95	2.2	4,596	0.05%
2022/12/28	34	16.44	11	16.33	16.05	23	4,555	0.50%
2022/12/27	8	16.31	20	16.35	16.35	-12	4,529	-0.26%
2022/12/26	7.3	16.57	7	16.46	16.45	0.3	4,507	0.01%
2022/12/23	5	16.69	13	16.75	16.80	-8	4,478	-0.18%
2022/12/22	85.3	16.81	74.1	16.88	16.90	11.2	4,441	0.25%
2022/12/21	101	16.87	128	16.88	16.80	-27	4,277	-0.63%	大買/大賣/
2022/12/20	27	16.13	34.1	16.22	16.00	-7.1	3,727	-0.19%
2022/12/19	9	15.89	2.2	15.94	15.80	6.8	3,613	0.19%
2022/12/16	25	16.38	2	16.30	16.20	23	3,543	0.65%
2022/12/15	94.3	16.39	46.4	16.47	16.35	48	3,456	1.39%
2022/12/14	39	15.99	35	15.92	15.85	4	3,164	0.13%
2022/12/13	87	16.02	134.4	15.84	15.80	-47.4	2,958	-1.60%	大賣/
2022/12/12	15	15.06	25	15.07	15.15	-10	2,661	-0.38%
2022/12/09	2	15.05	0	0.00	15.15	2	2,686	0.07%
2022/12/08	1	15.00	16	15.05	15.10	-15	2,705	-0.55%
2022/12/07	12	15.07	60	15.05	15.05	-48	2,713	-1.77%
2022/12/06	6	15.27	6	15.30	15.00	0	2,697	0.00%
2022/12/05	13	15.40	16	15.38	15.35	-3	2,712	-0.11%
2022/12/02	11.5	15.20	20.1	15.22	15.25	-8.6	2,735	-0.31%
2022/12/01	4	15.23	7	15.33	15.20	-3	2,825	-0.11%
2022/11/30	8	15.19	2.2	15.17	15.15	5.8	2,822	0.21%
2022/11/29	0.8	15.15	11	15.10	15.20	-10.2	2,863	-0.36%
2022/11/28	0	0.00	1.1	14.80	15.00	-1.1	2,904	-0.04%
2022/11/25	0	0.00	1	15.20	14.90	-1	2,909	-0.03%
2022/11/24	0	0.00	1	15.10	15.00	-1	2,905	-0.03%
2022/11/23	1	15.05	2	14.95	15.05	-1	2,932	-0.04%
2022/11/22	2	14.95	5	14.81	14.95	-3	2,986	-0.10%
2022/11/18	1	14.90	0	0.00	14.90	1	3,043	0.03%
2022/11/16	3	15.10	6	15.23	15.15	-3	3,076	-0.10%
2022/11/15	3	15.32	11	15.36	15.30	-8	3,064	-0.26%
2022/11/14	4	15.13	19	15.06	15.15	-15	3,021	-0.50%
2022/11/11	0.1	14.65	0	0.00	14.70	0.1	2,979	0.00%
2022/11/10	6	14.47	3	14.45	14.60	3	3,051	0.10%
2022/11/09	1	14.60	0	0.00	14.60	1	3,077	0.03%
2022/11/08	18.1	14.79	2	14.78	14.65	16.1	3,168	0.51%
2022/11/07	2	14.85	1.2	14.84	14.85	0.9	3,332	0.03%
2022/11/04	2	14.40	1	14.35	14.50	1	3,308	0.03%
2022/11/02	0	0.00	3.3	14.41	14.40	-3.3	3,345	-0.10%
2022/11/01	2	14.35	2	14.25	14.35	0	3,390	0.00%
2022/10/31	0	0.00	1	14.10	14.30	-1	3,434	-0.03%
2022/10/28	0	0.00	0.3	14.27	14.30	-0.3	3,476	-0.01%
2022/10/27	9	14.42	0	0.00	14.50	9	3,560	0.25%
2022/10/26	2	14.20	3	14.30	14.40	-1	3,731	-0.03%
2022/10/25	1	14.35	12	14.25	14.35	-11	4,019	-0.27%
2022/10/24	0	0.00	0.2	14.40	14.30	-0.2	4,025	0.00%
2022/10/21	1	14.55	4	14.34	14.20	-3	4,020	-0.07%
2022/10/20	3	14.53	4.6	14.23	14.65	-1.6	4,029	-0.04%
2022/10/19	1	14.35	0	0.00	14.40	1	3,973	0.03%
2022/10/18	22	14.32	32	14.25	14.35	-10	3,996	-0.25%
2022/10/17	1	13.00	1.5	13.43	13.55	-0.5	3,914	-0.01%
2022/10/14	15	13.60	1	13.75	13.60	14	3,910	0.36%
2022/10/13	3	13.10	6.1	13.25	13.30	-3.1	3,933	-0.08%
2022/10/12	0.2	13.80	0	0.00	13.90	0.2	3,935	0.00%
2022/10/11	3.1	13.88	2.1	13.83	13.95	0.9	3,972	0.02%
2022/10/07	0	14.10	0.4	14.10	14.15	-0.3	3,970	-0.01%
2022/10/06	2	14.05	6	13.97	14.10	-4	3,993	-0.10%
2022/10/05	4.1	14.16	91	14.24	14.15	-86.9	4,028	-2.16%
2022/10/04	86	13.96	5	14.10	14.10	81	4,085	1.98%
2022/10/03	10	13.45	20	13.66	13.75	-10	4,100	-0.24%
2022/09/30	11	13.13	16	13.25	13.45	-5	4,132	-0.12%
2022/09/29	19.1	13.47	12	13.41	13.50	7.1	4,158	0.17%
2022/09/28	1	13.15	7	13.10	13.15	-6	4,181	-0.14%
2022/09/27	7	13.45	0.2	13.80	13.70	6.8	4,172	0.16%
2022/09/26	1.4	13.37	22	13.40	13.45	-20.6	4,192	-0.49%
2022/09/23	23	14.22	5	14.25	14.00	18	4,202	0.43%
2022/09/22	1	14.05	10	14.14	14.25	-9	4,264	-0.21%
2022/09/21	6	14.22	8	14.38	14.45	-2	4,263	-0.05%
2022/09/20	7	14.40	17	14.58	14.60	-10	4,258	-0.23%
2022/09/19	13.5	14.93	33	14.93	14.60	-19.5	4,244	-0.46%
2022/09/16	25.1	14.87	21	14.70	14.90	4.1	4,243	0.10%
2022/09/15	11	14.85	0	0.00	14.90	11	4,311	0.26%
2022/09/14	20	14.90	0	0.00	14.85	20	4,343	0.46%
2022/09/13	0	0.00	1	15.25	15.10	-1	4,419	-0.02%
2022/09/12	0	0.00	21	15.41	15.25	-21	4,546	-0.46%
2022/09/08	0.1	14.95	7	15.09	15.05	-6.9	4,581	-0.15%
2022/09/07	69	14.88	0	0.00	14.70	69	4,579	1.51%
2022/09/06	0	14.80	1	15.00	14.95	-1	4,525	-0.02%
2022/09/05	15	14.80	10	14.88	14.90	5	4,560	0.11%
2022/09/02	18.1	15.10	3	15.00	15.00	15.1	4,560	0.33%
2022/09/01	7	15.35	0	0.00	15.30	7	4,514	0.16%
2022/08/31	2	15.65	22	15.65	15.70	-20	4,494	-0.44%
2022/08/30	10	15.60	2	15.70	15.65	8	4,489	0.18%
2022/08/29	7	15.84	0	16.05	15.95	7	4,477	0.16%
2022/08/26	1.2	16.64	31	16.55	16.45	-29.8	4,451	-0.67%
2022/08/25	1	16.35	10	16.38	16.40	-9	4,427	-0.20%
2022/08/24	20	16.40	0	0.00	16.30	20	4,429	0.45%
2022/08/23	3	16.13	0	0.00	16.20	3	4,402	0.07%
2022/08/22	1	16.25	2	16.25	16.20	-1	4,411	-0.02%
2022/08/19	23.1	16.34	1	16.25	16.35	22.1	4,410	0.50%
2022/08/18	2	16.50	3.1	16.37	16.30	-1.1	4,382	-0.03%
2022/08/17	2	16.58	71	16.37	16.25	-69	4,338	-1.59%
2022/08/16	6.5	16.03	9	16.00	16.05	-2.6	4,264	-0.06%
2022/08/15	44.7	15.94	4.1	16.04	16.20	40.6	4,234	0.96%
2022/08/12	108.1	16.09	101.1	16.18	15.80	7.1	4,157	0.17%	大買/大賣/
2022/08/11	8.3	15.60	2	15.65	15.65	6.3	4,007	0.16%
2022/08/10	1.1	15.50	0	0.00	15.45	1.1	4,028	0.03%
2022/08/09	0.1	15.45	3	15.50	15.45	-3	4,039	-0.07%
2022/08/08	10	15.79	13	15.89	15.90	-3	4,040	-0.07%
2022/08/05	3	15.93	0	0.00	15.90	3	4,054	0.07%
2022/08/04	13.1	15.52	2	15.65	15.65	11.1	4,105	0.27%
2022/08/03	80	16.05	55	16.25	16.00	25	4,092	0.61%
2022/08/02	101.5	16.78	49	16.82	16.60	52.5	4,065	1.29%	大買/
2022/08/01	45	17.18	39	17.33	17.40	6	4,002	0.15%
2022/07/29	2	16.25	0	0.00	16.30	2	3,794	0.05%
2022/07/28	2	16.05	3	16.15	15.95	-1	3,825	-0.03%
2022/07/27	7.1	16.09	2	16.13	16.10	5.1	3,838	0.13%
2022/07/26	11	16.48	12	16.37	16.25	-1	3,857	-0.03%
2022/07/25	16	16.62	5	16.55	16.65	11	3,879	0.28%
2022/07/22	2.4	16.19	2	16.30	16.10	0.4	3,845	0.01%
2022/07/21	1	16.15	0	0.00	16.15	1	3,948	0.03%
2022/07/20	2	16.10	0	0.00	16.05	2	4,075	0.05%
2022/07/19	1	16.15	10	15.90	16.15	-9	4,174	-0.22%
2022/07/18	12	15.73	2	15.50	15.80	10	4,211	0.24%
2022/07/15	13.3	15.28	14	15.40	15.50	-0.7	4,266	-0.02%
2022/07/14	4	15.55	4	15.35	15.65	0	4,409	0.00%
2022/07/13	0	15.55	2	15.60	15.60	-2	4,489	-0.04%
2022/07/12	19	15.41	38	15.51	15.50	-19	4,704	-0.40%
2022/07/11	1	16.15	4	16.20	16.40	-3	4,880	-0.06%
2022/07/07	3	15.82	2	16.00	16.10	1	6,019	0.02%
2022/07/06	1	16.10	13	16.17	16.10	-12	6,115	-0.20%
2022/07/05	0	0.00	14	16.38	16.55	-14	6,254	-0.22%
2022/07/04	0	0.00	0.1	16.30	16.25	-0.1	6,338	0.00%
2022/07/01	36	16.42	30	16.25	16.10	6	6,652	0.09%
2022/06/30	12	16.73	5	16.70	16.60	7	6,649	0.11%
2022/06/29	0	0.00	5.3	17.17	17.25	-5.3	6,698	-0.08%
2022/06/28	0	17.80	2	17.75	17.60	-2	6,727	-0.03%
2022/06/27	0	0.00	5	17.85	17.80	-5	6,783	-0.07%
2022/06/24	4	17.23	13.1	17.23	17.30	-9.1	6,824	-0.13%
2022/06/23	17	17.03	16.3	16.96	16.85	0.7	6,912	0.01%
2022/06/22	56	17.05	51	17.35	17.15	5	6,949	0.07%
2022/06/21	25	17.47	37	17.37	17.85	-12	7,041	-0.17%
2022/06/20	13	17.73	21	17.40	16.80	-8	7,116	-0.11%
2022/06/17	0	0.00	9	18.23	18.15	-9	7,303	-0.12%
2022/06/16	9	18.92	3	19.00	18.50	6	7,832	0.08%
2022/06/15	2	19.55	30	19.25	19.25	-28	7,890	-0.35%
2022/06/14	23	18.92	1,100	18.98	19.10	-1,077	8,097	-13.30%	大賣/鉅額交易
2022/06/13	10	19.43	0	0.00	19.40	10	8,212	0.12%
2022/06/10	3	20.28	0	0.00	20.25	3	8,440	0.04%
2022/06/09	5	20.44	11	20.55	20.55	-6	8,767	-0.07%
2022/06/08	23.2	20.67	0	0.00	20.50	23.2	9,129	0.25%
2022/06/07	1	20.55	1	20.65	20.60	0	9,276	0.00%
2022/06/06	0	0.00	3	20.32	20.75	-3	9,389	-0.03%
2022/06/02	1	20.20	15	20.25	20.20	-14	9,997	-0.14%
2022/05/31	1	20.40	0	0.00	20.50	1	10,492	0.01%
2022/05/30	39	20.73	12	20.75	20.70	27	10,632	0.25%
2022/05/26	0	0.00	1	20.40	20.20	-1	11,107	-0.01%
2022/05/25	3	20.10	5	20.34	20.30	-2	11,266	-0.02%
2022/05/24	15	20.58	17	20.35	20.10	-2	11,378	-0.02%
2022/05/23	4	20.51	6	20.43	20.35	-2	11,506	-0.02%
2022/05/20	0	20.45	3	20.33	20.35	-3	11,790	-0.03%
2022/05/19	1	19.70	0	0.00	20.10	1	12,388	0.01%
2022/05/18	2	20.23	4	20.39	20.40	-2	12,400	-0.02%
2022/05/17	0	0.00	22	19.99	19.90	-22	12,412	-0.18%
2022/05/16	1	19.65	0.2	19.80	19.70	0.8	12,439	0.01%
2022/05/13	29.2	19.46	21	19.39	19.50	8.2	12,431	0.07%
2022/05/12	16	19.03	15	19.30	18.85	1	12,406	0.01%
2022/05/11	19	19.70	18	19.60	19.55	1	12,389	0.01%
2022/05/10	34	19.72	41	19.88	19.90	-7	12,463	-0.06%
2022/05/09	19.2	19.74	42	19.72	19.65	-22.8	12,500	-0.18%
2022/05/06	26	20.51	7	20.45	20.40	19	12,471	0.15%
2022/05/05	14	21.43	8	21.36	21.25	6	12,526	0.05%
2022/05/04	2	21.20	1	21.35	21.10	1	12,559	0.01%
2022/05/03	13.1	21.02	12	21.18	21.25	1.1	12,659	0.01%
2022/04/29	6	21.41	7	21.42	21.35	-1	12,721	-0.01%
2022/04/28	6	21.33	2	21.43	21.40	4	12,776	0.03%
2022/04/27	16	21.15	33	21.10	21.15	-17	12,812	-0.13%
2022/04/26	43.5	22.06	35	21.75	21.65	8.5	12,748	0.07%
2022/04/25	35	22.49	22	22.38	22.30	13	12,679	0.10%
2022/04/22	11	23.45	8.5	23.74	23.40	2.5	12,595	0.02%
2022/04/21	18	23.64	8	23.70	23.45	10	12,640	0.08%
2022/04/20	24	23.75	2.5	23.80	23.70	21.5	12,743	0.17%
2022/04/19	4	24.23	5	24.27	24.15	-1	12,708	-0.01%
2022/04/18	40.6	24.42	5	24.32	24.15	35.6	12,698	0.28%
2022/04/15	15	25.76	12	25.68	25.50	3	12,581	0.02%
2022/04/14	90	25.76	83	25.69	25.70	7	12,459	0.06%
2022/04/13	73	26.02	105.9	25.92	26.20	-32.9	12,085	-0.27%	大賣/
2022/04/12	4	25.03	10	25.03	24.85	-6	11,383	-0.05%
2022/04/11	35	24.93	7	24.96	24.85	28	11,297	0.25%
2022/04/08	13	24.72	58	24.49	24.85	-45	11,168	-0.40%
2022/04/07	260.1	24.85	43	24.85	24.05	217.1	11,091	1.96%	大買/鉅額交易
2022/04/06	146.2	24.43	2	24.45	24.40	144.2	10,787	1.34%	大買/鉅額交易
2022/04/01	17	24.97	15	24.93	24.85	2	10,767	0.02%
2022/03/31	34	24.56	4	24.54	24.75	30	10,709	0.28%
2022/03/30	11	24.69	6.4	24.33	24.55	4.6	10,805	0.04%
2022/03/29	114	24.51	4	24.73	24.40	110	10,852	1.01%	大買/鉅額交易
2022/03/28	45.3	24.69	13	24.55	24.85	32.3	11,003	0.29%
2022/03/25	2	25.18	16	25.28	25.35	-14	11,180	-0.13%
2022/03/24	66.4	25.37	63	25.24	25.10	3.4	11,456	0.03%
2022/03/23	12	25.20	8	25.14	25.25	4	11,650	0.03%
2022/03/22	39	25.47	28	25.53	25.40	11	11,568	0.10%
2022/03/21	205.4	25.48	180	25.55	25.40	25.4	11,354	0.22%	大買/大賣/
2022/03/18	27	25.01	14	24.91	24.95	13	10,931	0.12%
2022/03/17	47	24.91	58	24.99	24.95	-11	11,058	-0.10%
2022/03/16	24	24.48	35	24.33	24.15	-11	10,939	-0.10%
2022/03/15	83	24.87	58	24.81	24.50	25	10,857	0.23%
2022/03/14	56	25.28	44	25.31	25.40	12	10,860	0.11%
2022/03/11	35	24.73	70.1	24.80	25.10	-35.1	10,681	-0.33%
2022/03/10	7.2	23.80	24	23.82	24.00	-16.8	10,407	-0.16%
2022/03/09	36	23.38	44	23.35	23.35	-8	10,396	-0.08%
2022/03/08	231	24.87	214	24.83	23.25	17	10,412	0.16%	大買/大賣/
2022/03/07	129	25.14	137	24.82	25.00	-8	9,865	-0.08%	大買/大賣/
2022/03/04	291	24.87	93	24.93	24.90	198	9,645	2.05%	大買/鉅額交易
2022/03/03	364	24.92	59.2	24.98	25.05	304.8	9,591	3.18%	大買/鉅額交易
2022/03/02	114	24.82	110.5	25.03	24.70	3.5	9,623	0.04%	大買/大賣/
2022/03/01	141	24.91	242	24.82	24.60	-101	9,828	-1.03%	大買/大賣/鉅額交易
2022/02/25	163	24.05	125	23.99	24.00	38	10,243	0.37%	大買/大賣/
2022/02/24	24.2	23.70	62	23.54	23.25	-37.8	10,445	-0.36%
2022/02/23	141.2	24.30	94	24.14	24.25	47.2	10,462	0.45%	大買/
2022/02/22	136.5	24.31	218	23.88	23.85	-81.5	10,545	-0.77%	大買/大賣/
2022/02/21	261	24.91	268.4	25.08	24.90	-7.4	10,367	-0.07%	大買/大賣/
2022/02/18	51	23.74	71	23.73	23.80	-20	9,909	-0.20%
2022/02/17	10	23.54	24	23.62	23.60	-14	10,212	-0.14%
2022/02/16	114	23.59	40	23.61	23.55	74	10,371	0.71%	大買/
2022/02/15	50	23.49	7	23.47	23.25	43	10,743	0.40%
2022/02/14	8.2	23.24	121	23.43	23.35	-112.9	11,581	-0.97%	大賣/鉅額交易
2022/02/11	49	23.66	16	23.80	23.80	33	11,725	0.28%
2022/02/10	147.3	23.76	102	23.59	23.80	45.3	12,069	0.37%	大買/大賣/
2022/02/09	6.1	23.38	7	23.46	23.50	-0.9	12,812	-0.01%
2022/02/08	55	23.05	69	23.15	23.20	-14	12,835	-0.11%
2022/02/07	48	22.68	117	22.70	22.90	-69	12,956	-0.53%	大賣/
2022/01/26	22	21.34	22.3	21.47	21.50	-0.3	13,038	0.00%
2022/01/25	37	21.40	36	21.27	21.10	1	13,177	0.01%
2022/01/24	66	21.80	93	21.69	21.55	-27	13,247	-0.20%
2022/01/21	56	22.65	1	22.85	22.40	55	13,322	0.41%
2022/01/20	54	22.59	33.5	22.93	22.95	20.5	13,369	0.15%
2022/01/19	9.1	22.41	11	22.61	22.40	-1.9	13,390	-0.01%
2022/01/18	69	23.06	62	22.92	22.65	7	13,536	0.05%
2022/01/17	13.4	22.50	4	22.55	22.80	9.4	13,735	0.07%
2022/01/14	67	22.87	94	22.70	22.75	-27	14,336	-0.19%
2022/01/13	161	23.20	175	23.27	23.35	-14	14,550	-0.10%	大買/大賣/
2022/01/12	74.2	22.80	124	22.58	22.55	-49.8	14,550	-0.34%	大賣/
2022/01/11	38	23.01	40.5	22.93	22.85	-2.5	14,562	-0.02%
2022/01/10	117	23.23	91	23.10	23.10	26	14,750	0.18%	大買/
2022/01/07	54.3	23.83	21	23.67	23.50	33.3	14,865	0.22%
2022/01/06	40	24.10	28	24.05	24.00	12	14,961	0.08%
2022/01/05	31.1	24.54	34	24.44	24.35	-2.9	15,153	-0.02%
2022/01/04	2	24.55	84	24.50	24.55	-82	15,404	-0.53%
2022/01/03	64	25.11	42	24.85	24.80	22	15,625	0.14%
2021/12/30	13	25.42	24	25.30	25.30	-11	15,883	-0.07%
2021/12/29	62	25.24	59	25.33	25.30	3	16,057	0.02%
2021/12/28	52	25.26	67	25.05	25.05	-15	16,410	-0.09%
2021/12/27	1	25.15	126	25.16	25.15	-125	16,882	-0.74%	大賣/鉅額交易
2021/12/24	101	25.65	14	25.56	25.40	87	17,204	0.51%	大買/
2021/12/23	16	25.57	25	25.59	25.75	-9	17,581	-0.05%
2021/12/22	95.1	25.71	29	25.65	25.70	66.1	17,728	0.37%
2021/12/21	36.1	25.57	154.3	25.31	25.70	-118.2	17,674	-0.67%	大賣/鉅額交易
2021/12/20	202	25.57	131	25.52	25.50	71	17,575	0.40%	大買/大賣/
2021/12/17	86	24.98	110	25.03	24.90	-24	17,442	-0.14%	大賣/
2021/12/16	25	24.64	36.2	24.29	24.20	-11.2	17,335	-0.06%
2021/12/15	15	24.13	29	24.46	24.50	-14	17,638	-0.08%
2021/12/14	26.2	24.32	15	24.10	24.05	11.2	17,799	0.06%
2021/12/13	44	24.64	63	24.99	24.80	-19	17,831	-0.11%
2021/12/10	60	24.83	21	24.40	24.30	39	17,825	0.22%
2021/12/09	28.4	24.71	78.1	24.40	24.45	-49.7	18,198	-0.27%
2021/12/08	325	25.32	291	24.66	24.60	34	18,631	0.18%	大買/大賣/
2021/12/07	51	24.48	3.1	24.53	24.60	47.9	18,780	0.26%
2021/12/06	34.2	23.93	54.3	24.04	24.10	-20.1	18,890	-0.11%
2021/12/03	38.1	24.08	28.5	24.03	23.90	9.6	19,060	0.05%
2021/12/02	16	23.74	29	23.91	24.00	-13	19,280	-0.07%
2021/12/01	16	23.82	16.5	23.79	23.85	-0.5	19,502	0.00%
2021/11/30	26	23.92	11	23.83	23.85	15	19,891	0.08%
2021/11/29	24.1	23.64	26	23.78	23.85	-1.9	20,159	-0.01%
2021/11/26	22	24.39	166	24.64	24.30	-144	20,939	-0.69%	大賣/鉅額交易
2021/11/25	161.5	25.44	81	25.48	25.10	80.5	21,645	0.37%	大買/
2021/11/24	381	25.17	333	25.58	25.40	48	22,205	0.22%	大買/大賣/
2021/11/23	135	24.35	143	24.37	24.20	-8	22,685	-0.04%	大買/大賣/
2021/11/22	32.2	23.78	33	23.67	23.65	-0.8	23,119	0.00%
2021/11/19	70	23.79	95	23.90	23.55	-25	23,230	-0.11%
2021/11/18	61	24.27	58.2	24.36	24.35	2.8	23,455	0.01%
2021/11/17	55.2	24.46	81	24.55	24.30	-25.8	23,817	-0.11%
2021/11/16	200.1	24.82	217	24.57	24.45	-16.9	24,062	-0.07%	大買/大賣/
2021/11/15	114	25.41	103	25.31	25.25	11	24,229	0.05%	大買/大賣/
2021/11/12	156.5	26.44	121	26.17	26.00	35.5	24,884	0.14%	大買/大賣/
2021/11/11	217.7	26.77	137	27.08	26.75	80.7	25,148	0.32%	大買/大賣/
2021/11/10	75	26.15	80.2	26.01	26.00	-5.2	24,732	-0.02%
2021/11/09	118	26.24	103	26.32	26.30	15	24,882	0.06%	大買/大賣/
2021/11/08	162.2	26.66	159.7	26.66	26.85	2.5	24,932	0.01%	大買/大賣/
2021/11/05	23	24.86	43.5	25.02	24.90	-20.5	24,907	-0.08%
2021/11/04	53	25.44	42	24.97	24.90	11	25,405	0.04%
2021/11/03	8	25.26	35	25.12	25.35	-27	25,735	-0.10%
2021/11/02	58	24.94	55	24.70	24.55	3	25,951	0.01%
2021/11/01	21	24.76	36	24.67	24.70	-15	26,293	-0.06%
2021/10/29	42.2	24.88	58	24.65	24.80	-15.8	26,576	-0.06%
2021/10/28	1.1	24.80	23.5	24.83	24.85	-22.4	26,880	-0.08%
2021/10/27	29	24.73	17.3	24.84	24.80	11.7	27,377	0.04%
2021/10/26	106	25.03	132	25.13	25.10	-26	28,389	-0.09%	大買/大賣/
2021/10/25	39.1	24.88	56.6	24.92	24.95	-17.5	28,888	-0.06%
2021/10/22	210.9	25.03	102.4	24.60	24.30	108.5	29,541	0.37%	大買/大賣/鉅額交易
2021/10/21	84.7	25.95	105.2	26.49	26.60	-20.5	29,637	-0.07%	大賣/
2021/10/20	50.5	26.20	32.5	25.84	25.65	18	29,868	0.06%
2021/10/19	58.5	25.95	58.6	26.21	25.90	-0.1	30,540	0.00%
2021/10/18	114.5	26.32	105	26.03	26.00	9.5	31,591	0.03%	大買/大賣/
2021/10/15	14.4	26.36	25	26.56	26.45	-10.6	33,490	-0.03%
2021/10/14	83.5	25.73	183	25.97	26.10	-99.5	35,622	-0.28%	大賣/
2021/10/13	54.6	25.81	49.1	25.94	25.45	5.5	36,315	0.02%
2021/10/12	118	26.25	276	25.76	25.75	-158	36,411	-0.43%	大買/大賣/鉅額交易
2021/10/08	36	26.95	54	26.90	26.75	-18	36,401	-0.05%
2021/10/07	138	27.24	84	27.33	27.50	54	36,539	0.15%	大買/
2021/10/06	55.3	27.60	159	27.45	27.15	-103.8	36,742	-0.28%	大賣/鉅額交易
2021/10/05	141.5	27.01	59.1	26.91	27.80	82.4	37,206	0.22%	大買/
2021/10/04	341.1	27.32	336.7	27.31	26.30	4.4	37,152	0.01%	大買/大賣/
2021/10/01	152	29.76	128.1	29.40	28.70	23.9	37,148	0.06%	大買/大賣/
2021/09/30	298	29.79	218	29.93	30.50	80	37,341	0.21%	大買/大賣/
2021/09/29	22	29.28	37.3	29.06	29.15	-15.3	37,673	-0.04%
2021/09/28	54	29.09	35	28.94	28.80	19	40,602	0.05%
2021/09/27	21	29.36	17	29.37	29.50	4	45,209	0.01%
2021/09/24	11	29.30	42.1	29.20	29.30	-31.1	50,723	-0.06%
2021/09/23	102	28.12	133	28.12	28.40	-31	51,548	-0.06%	大買/大賣/
2021/09/22	86.2	28.04	54.2	27.88	27.80	32	53,359	0.06%
2021/09/17	161	30.18	160	30.07	29.85	1	55,127	0.00%	大買/大賣/
2021/09/16	58	30.50	24	30.53	30.45	34	56,569	0.06%
2021/09/15	99.1	30.23	94	30.59	30.90	5.1	58,020	0.01%
2021/09/14	139	30.89	47.1	30.88	30.60	92	60,030	0.15%	大買/
2021/09/13	66.5	31.62	110.2	31.71	31.95	-43.7	61,275	-0.07%	大賣/
2021/09/10	144.6	31.32	54.3	31.14	30.85	90.3	61,201	0.15%	大買/
2021/09/09	61	30.12	54	30.74	31.00	7	61,181	0.01%
2021/09/08	100	30.24	133.1	29.93	29.75	-33.1	61,596	-0.05%	大賣/
2021/09/07	169.2	31.02	112.2	30.50	30.30	57	62,033	0.09%	大買/大賣/
2021/09/06	79	31.60	79	31.54	31.20	0	62,210	0.00%
2021/09/03	144	31.95	121	32.17	31.30	23	62,354	0.04%	大買/大賣/
2021/09/02	225	32.22	242	31.86	31.25	-17	62,488	-0.03%	大買/大賣/
2021/09/01	184.4	33.18	117	33.37	32.50	67.4	62,508	0.11%	大買/大賣/
2021/08/31	217.5	32.79	219.5	32.76	32.70	-2	62,339	0.00%	大買/大賣/
2021/08/30	443.4	32.96	378.3	32.62	32.35	65.1	62,160	0.10%	大買/大賣/
2021/08/27	383.8	32.24	369	32.22	32.35	14.8	62,004	0.02%	大買/大賣/
2021/08/26	24	31.91	144.9	33.21	33.55	-120.9	61,746	-0.20%	大賣/鉅額交易
2021/08/25	58	30.50	34.1	30.54	30.50	23.9	62,734	0.04%
2021/08/24	109.6	30.33	104	30.28	30.75	5.6	63,697	0.01%	大買/大賣/
2021/08/23	200.1	30.69	153	30.66	30.40	47.1	66,660	0.07%	大買/大賣/
2021/08/20	99	29.51	136	29.70	29.75	-37	67,728	-0.05%	大賣/
2021/08/19	95.2	30.30	74.3	30.11	29.30	20.8	68,138	0.03%
2021/08/18	231	30.00	243.3	29.85	31.55	-12.3	68,357	-0.02%	大買/大賣/
2021/08/17	180.5	31.13	244.6	30.50	29.60	-64.1	68,171	-0.09%	大買/大賣/
2021/08/16	122.3	33.19	79.5	32.79	32.20	42.9	68,123	0.06%	大買/
2021/08/13	49.5	33.76	36.3	33.90	33.25	13.2	68,637	0.02%
2021/08/12	56	33.98	109.3	34.02	34.65	-53.3	69,245	-0.08%	大賣/
2021/08/11	460.2	34.31	464.5	33.58	33.05	-4.3	70,628	-0.01%	大買/大賣/
2021/08/10	218.2	34.41	229	34.52	33.85	-10.8	70,863	-0.02%	大買/大賣/
2021/08/09	191.3	34.40	198	34.46	33.80	-6.7	71,352	-0.01%	大買/大賣/
2021/08/06	192.6	33.72	173	33.69	33.35	19.6	72,107	0.03%	大買/大賣/
2021/08/05	152.2	33.58	166	33.66	33.20	-13.8	73,352	-0.02%	大買/大賣/
2021/08/04	91	35.28	80.4	35.29	34.80	10.6	74,615	0.01%
2021/08/03	187	36.15	163	35.95	36.15	24	78,196	0.03%	大買/大賣/
2021/08/02	121.7	35.80	182.5	36.13	36.45	-60.8	79,599	-0.08%	大買/大賣/
2021/07/30	386.6	36.44	335.6	36.50	35.05	51.1	80,212	0.06%	大買/大賣/
2021/07/29	190.6	34.69	199.4	34.74	35.75	-8.8	81,024	-0.01%	大買/大賣/
2021/07/28	571.3	33.99	551.3	33.70	33.40	20	83,271	0.02%	大買/大賣/
2021/07/27	217.5	34.26	255.7	34.18	33.20	-38.3	84,456	-0.05%	大買/大賣/
2021/07/26	136.4	35.61	137.1	35.80	35.40	-0.7	85,770	0.00%	大買/大賣/
2021/07/23	360.7	35.51	452.4	35.62	35.35	-91.7	87,716	-0.10%	大買/大賣/
2021/07/22	416.9	35.84	330	35.64	34.65	86.9	87,398	0.10%	大買/大賣/
2021/07/21	604.4	39.10	579.4	38.90	36.80	25	86,817	0.03%	大買/大賣/
2021/07/20	890.3	38.92	744.9	38.88	38.55	145.4	85,356	0.17%	大買/大賣/鉅額交易
2021/07/19	282.2	39.54	205.3	39.43	40.70	76.9	83,561	0.09%	大買/大賣/
2021/07/16	141.1	36.84	200.1	36.99	37.25	-58.9	84,223	-0.07%	大買/大賣/
2021/07/15	61	35.63	72.2	35.33	36.80	-11.2	84,820	-0.01%
2021/07/14	121.9	33.36	88.5	33.30	33.70	33.4	86,097	0.04%	大買/
2021/07/13	151.8	36.71	157.3	35.82	35.35	-5.4	87,028	-0.01%	大買/大賣/
2021/07/12	227.7	38.64	107.4	38.66	38.50	120.3	88,113	0.14%	大買/大賣/鉅額交易
2021/07/09	70.3	36.38	76.5	36.48	36.45	-6.1	88,341	-0.01%
2021/07/08	93.2	35.64	94.3	35.63	36.45	-1.1	89,611	0.00%
2021/07/07	73	34.39	105.8	34.41	34.20	-32.8	90,100	-0.04%	大賣/
2021/07/06	209.8	36.00	102.8	35.43	35.45	107.1	90,592	0.12%	大買/大賣/鉅額交易
2021/07/05	596.8	39.17	880.6	39.10	38.05	-283.8	90,514	-0.31%	大買/大賣/鉅額交易
2021/07/02	1,279.7	37.50	1,086.3	37.35	37.55	193.4	88,370	0.22%	大買/大賣/鉅額交易
2021/07/01	1,329.5	35.34	1,044.6	35.27	36.55	284.9	84,005	0.34%	大買/大賣/鉅額交易
2021/06/30	163	33.15	96.9	33.24	33.25	66.1	78,935	0.08%	大買/
2021/06/29	191.7	30.20	190.5	30.14	30.25	1.2	78,221	0.00%	大買/大賣/
2021/06/28	228.4	26.55	332.2	27.12	27.50	-103.8	76,282	-0.14%	大買/大賣/鉅額交易
2021/06/25	420	25.34	460.7	25.29	25.00	-40.7	74,177	-0.05%	大買/大賣/
2021/06/24	277.1	24.92	282	24.89	24.70	-4.9	72,552	-0.01%	大買/大賣/
2021/06/23	757.2	25.03	648.2	24.28	23.75	109	70,919	0.15%	大買/大賣/鉅額交易
2021/06/22	105	23.51	281.4	24.08	24.30	-176.4	68,843	-0.26%	大買/大賣/鉅額交易
2021/06/21	91.2	22.49	184	22.40	22.10	-92.8	67,145	-0.14%	大賣/
2021/06/18	113	23.18	50	23.19	23.10	63	66,742	0.09%	大買/
2021/06/17	176	23.56	162	23.72	23.20	14	66,405	0.02%	大買/大賣/
2021/06/16	145	23.81	170.2	23.77	23.10	-25.2	65,775	-0.04%	大買/大賣/
2021/06/15	195.2	23.27	145.5	23.49	23.80	49.7	65,127	0.08%	大買/大賣/
2021/06/11	133	23.18	76	23.30	22.90	57	64,654	0.09%	大買/
2021/06/10	94.3	22.91	96	22.70	23.25	-1.7	64,216	0.00%
2021/06/09	111.1	23.29	86	23.12	22.90	25.1	63,706	0.04%	大買/
2021/06/08	190	23.81	192	23.77	23.80	-2	63,618	0.00%	大買/大賣/
2021/06/07	77.4	23.10	334.5	22.56	23.00	-257.1	62,950	-0.41%	大賣/鉅額交易
2021/06/04	265.1	24.53	284	24.44	23.50	-18.9	62,282	-0.03%	大買/大賣/
2021/06/03	190	24.61	192	24.69	24.45	-2	61,710	0.00%	大買/大賣/
2021/06/02	476	24.53	495	24.49	24.50	-19	60,894	-0.03%	大買/大賣/
2021/06/01	275.2	23.76	278	23.80	23.85	-2.8	59,204	0.00%	大買/大賣/
2021/05/31	1,005.5	24.12	394	24.25	23.45	611.5	58,251	1.05%	大買/大賣/鉅額交易
2021/05/28	103	22.03	197.2	22.35	22.70	-94.2	55,125	-0.17%	大買/大賣/
2021/05/27	194	21.30	257	21.11	20.65	-63	53,665	-0.12%	大買/大賣/
2021/05/26	198.1	20.59	143	20.69	20.85	55.1	52,913	0.10%	大買/大賣/
2021/05/25	182	20.58	116.1	20.46	20.45	65.9	52,288	0.13%	大買/大賣/
2021/05/24	139.5	20.43	95	20.49	20.15	44.5	51,785	0.09%	大買/
2021/05/21	229	20.25	218	20.31	20.40	11	51,592	0.02%	大買/大賣/
2021/05/20	166	20.39	113	20.35	20.15	53	50,742	0.10%	大買/大賣/
2021/05/19	1,052	21.08	1,023.3	21.20	21.30	28.7	49,862	0.06%	大買/大賣/
2021/05/18	337.2	19.14	378.3	19.49	20.00	-41.1	48,134	-0.09%	大買/大賣/
2021/05/17	71.3	18.63	106.1	18.73	18.20	-34.8	47,212	-0.07%	大賣/
2021/05/14	138.2	21.14	289.4	21.50	20.20	-151.2	46,130	-0.33%	大買/大賣/鉅額交易
2021/05/13	229.2	22.96	308	22.48	22.40	-78.8	44,853	-0.18%	大買/大賣/
2021/05/12	580.7	26.05	368	25.44	24.85	212.7	43,204	0.49%	大買/大賣/鉅額交易
2021/05/11	545.9	27.14	440	27.34	27.60	105.9	41,440	0.26%	大買/大賣/鉅額交易
2021/05/10	178	23.69	382.1	24.24	25.30	-204.1	37,415	-0.55%	大買/大賣/鉅額交易
2021/05/07	252	22.97	422	22.15	23.00	-170	35,579	-0.48%	大買/大賣/鉅額交易
2021/05/06	422	22.99	418	23.02	22.95	4	34,355	0.01%	大買/大賣/
2021/05/05	1,204	22.52	1,230.9	22.52	21.95	-26.9	32,449	-0.08%	大買/大賣/
2021/05/04	546.3	22.40	304.5	22.37	21.50	241.8	29,559	0.82%	大買/大賣/鉅額交易
2021/05/03	503.4	23.62	211.6	23.72	23.85	291.7	27,541	1.06%	大買/大賣/鉅額交易
2021/04/29	833	20.91	965.4	21.06	21.70	-132.4	25,745	-0.51%	大買/大賣/鉅額交易
2021/04/28	61	20.02	83.7	19.93	19.75	-22.7	23,293	-0.10%
2021/04/27	105	20.36	94.5	20.35	20.25	10.5	22,893	0.05%	大買/
2021/04/26	584	20.42	624.2	20.36	20.60	-40.2	22,344	-0.18%	大買/大賣/
2021/04/23	89	19.73	101.2	19.45	19.55	-12.2	21,722	-0.06%	大賣/
2021/04/22	512	21.04	498.7	21.09	20.05	13.3	21,303	0.06%	大買/大賣/
2021/04/21	191	19.97	264.7	19.87	19.90	-73.7	19,815	-0.37%	大買/大賣/
2021/04/20	430.9	19.91	166	19.51	19.85	264.9	18,936	1.40%	大買/大賣/鉅額交易
2021/04/19	261.5	19.48	281.1	19.80	20.20	-19.7	17,592	-0.11%	大買/大賣/
2021/04/16	412.7	18.03	463	18.23	18.40	-50.3	16,366	-0.31%	大買/大賣/
2021/04/15	493	17.37	575	17.07	17.20	-82	15,111	-0.54%	大買/大賣/
2021/04/14	461.2	16.81	449.5	16.79	16.95	11.7	14,494	0.08%	大買/大賣/
2021/04/13	257	16.60	150	16.55	16.35	107	13,236	0.81%	大買/大賣/鉅額交易
2021/04/12	87	15.83	71	15.94	16.65	16	13,078	0.12%
2021/04/09	90	15.05	48.1	15.11	15.15	41.9	12,276	0.34%
2021/04/08	198	15.13	158.1	15.14	15.15	39.9	11,717	0.34%	大買/大賣/
2021/04/07	61.5	14.29	24	14.23	14.30	37.5	11,170	0.34%
2021/04/06	258	14.35	339.1	14.29	14.40	-81.1	11,169	-0.73%	大買/大賣/
2021/04/01	237	13.59	239	13.58	13.65	-2	10,938	-0.02%	大買/大賣/
2021/03/31	45	13.33	4	13.33	13.35	41	10,675	0.38%
2021/03/30	18	13.21	7	13.20	13.25	11	10,728	0.10%
2021/03/29	8	13.26	29	13.27	13.15	-21	10,974	-0.19%
2021/03/26	24	13.20	0	13.15	13.15	24	11,896	0.20%
2021/03/25	35	13.30	42	13.20	13.10	-7	13,016	-0.05%
2021/03/24	5	13.21	0	0.00	13.20	5	13,110	0.04%
2021/03/23	9	13.33	5	13.30	13.30	4	13,418	0.03%
2021/03/22	2	13.43	19	13.48	13.55	-17	13,857	-0.12%
2021/03/19	12	13.14	5	13.15	13.35	7	15,180	0.05%
2021/03/18	6	13.28	10	13.29	13.25	-4	15,350	-0.03%
2021/03/17	1	13.25	2	13.25	13.25	-1	15,783	-0.01%
2021/03/16	9	13.38	7	13.32	13.40	2	16,480	0.01%
2021/03/15	11	13.74	0	0.00	13.60	11	16,525	0.07%
2021/03/12	11	13.71	15	13.71	13.60	-4	16,507	-0.02%
2021/03/11	2	13.43	3	13.40	13.45	-1	16,296	-0.01%
2021/03/10	9	13.30	8	13.35	13.40	1	16,374	0.01%
2021/03/09	21	13.56	18	13.51	13.40	3	16,511	0.02%
2021/03/08	10	13.55	18.4	13.29	13.25	-8.4	16,446	-0.05%
2021/03/05	1	13.05	20	13.08	13.00	-19	16,642	-0.11%
2021/03/04	57	13.55	51	13.49	13.40	6	17,215	0.03%
2021/03/03	31	13.47	11	13.40	13.45	20	17,626	0.11%
2021/02/26	3	13.05	5	13.10	13.15	-2	17,763	-0.01%
2021/02/25	2	13.10	11	13.06	13.20	-9	18,144	-0.05%
2021/02/24	28.1	13.12	212	12.90	12.90	-183.9	19,110	-0.96%	大賣/鉅額交易
2021/02/23	412	13.43	272	13.39	13.30	140	19,086	0.73%	大買/大賣/鉅額交易
2021/02/22	19	12.69	2	12.80	12.95	17	18,969	0.09%
2021/02/19	34	12.49	7	12.47	12.60	27	18,884	0.14%
2021/02/18	34	12.42	37.2	12.58	12.60	-3.2	18,979	-0.02%
2021/02/17	14	12.02	8	12.02	12.05	6	18,893	0.03%
2021/02/05	1	11.65	5	11.65	11.55	-4	18,769	-0.02%
2021/02/04	0	0.00	3	11.75	11.70	-3	18,775	-0.02%
2021/02/03	15	11.70	5	11.80	11.65	10	18,835	0.05%
2021/02/02	3	11.70	2	11.80	11.85	1	18,830	0.01%
2021/01/29	1	11.65	0	0.00	11.35	1	18,763	0.01%
2021/01/28	3	11.60	2	11.68	11.70	1	18,735	0.01%
2021/01/26	1	11.95	2	11.75	11.85	-1	18,747	-0.01%
2021/01/25	5	11.85	19	12.06	12.05	-14	18,732	-0.07%
2021/01/22	75	11.91	90	11.92	12.00	-15	18,675	-0.08%
2021/01/21	3	11.57	4	11.54	11.45	-1	18,457	-0.01%
2021/01/20	62	11.69	29	11.67	11.50	33	18,482	0.18%
2021/01/19	5	12.17	0	0.00	12.15	5	18,722	0.03%
2021/01/18	28	11.88	22	11.98	12.05	6	18,683	0.03%
2021/01/15	28	12.26	16	12.28	12.20	12	18,587	0.06%
2021/01/14	1	12.90	24	13.01	12.80	-23	18,437	-0.12%
2021/01/13	3	12.65	0	0.00	12.75	3	18,351	0.02%
2021/01/12	88	12.64	68	12.66	12.50	20	18,285	0.11%
2021/01/11	33.4	13.19	4	13.20	13.25	29.4	18,088	0.16%
2021/01/08	73	13.45	36	13.76	13.55	37	18,065	0.20%
2021/01/07	33	13.40	26	13.68	13.70	7	18,111	0.04%
2021/01/06	66	13.77	46	13.40	13.25	20	18,200	0.11%
2021/01/05	523	14.38	500	14.05	14.00	23	17,855	0.13%	大買/大賣/
2021/01/04	42	13.66	49	13.81	13.85	-7	17,010	-0.04%
2020/12/31	23.4	13.27	19	13.60	13.60	4.4	16,754	0.03%
2020/12/30	110	13.54	54	13.72	13.50	56	16,539	0.34%	大買/
2020/12/29	35	13.34	3.2	13.26	13.25	31.8	16,052	0.20%
2020/12/28	63.3	13.22	22	13.15	12.95	41.3	15,631	0.26%
2020/12/25	5	13.32	3	13.30	13.35	2	15,261	0.01%
2020/12/24	11.2	13.40	3	13.37	13.35	8.2	15,133	0.05%
2020/12/23	21	13.15	11	13.28	13.35	10	14,991	0.07%
2020/12/22	180	14.23	159	14.01	13.30	21	14,735	0.14%	大買/大賣/
2020/12/21	101	14.03	83	14.14	14.15	18	13,800	0.13%	大買/
2020/12/18	39.2	13.11	15	13.22	13.30	24.2	12,715	0.19%
2020/12/17	32	13.41	40	13.22	13.10	-8	12,521	-0.06%
2020/12/16	60.1	13.39	46	13.31	13.30	14.1	12,200	0.12%
2020/12/15	170	13.31	180.1	13.53	13.45	-10.1	11,757	-0.09%	大買/大賣/
2020/12/14	49	12.63	31	12.73	12.65	18	10,423	0.17%
2020/12/11	66	12.72	128	12.59	12.50	-62	10,259	-0.60%	大賣/
2020/12/10	120	12.59	98.1	12.40	12.35	21.9	9,824	0.22%	大買/
2020/12/09	1	11.90	0	0.00	11.90	1	9,125	0.01%
2020/12/08	6	11.81	3	11.83	11.85	3	9,192	0.03%
2020/12/07	11	11.94	9	11.87	11.85	2	9,261	0.02%
2020/12/04	4	11.86	13	11.81	11.95	-9	9,485	-0.09%
2020/12/03	0	0.00	10	11.87	11.75	-10	9,472	-0.11%
2020/12/02	22	11.74	8	11.77	11.75	14	9,566	0.15%
2020/12/01	13	11.91	56	11.98	12.00	-43	9,580	-0.45%
2020/11/30	116	12.24	59	12.20	12.25	57	9,583	0.59%	大買/
2020/11/27	3	11.52	40.5	11.60	11.80	-37.5	9,111	-0.41%
2020/11/26	41	11.26	46	11.24	11.25	-5	8,551	-0.06%
2020/11/25	103	11.44	122	11.24	11.30	-19	8,472	-0.22%	大買/大賣/
2020/11/24	73	11.21	49	11.28	11.10	24	8,124	0.30%
2020/11/23	137	11.34	159.1	11.41	11.60	-22.1	7,688	-0.29%	大買/大賣/
2020/11/20	0	0.00	3	10.65	10.65	-3	6,650	-0.05%
2020/11/19	22	10.63	9	10.96	10.60	13	6,558	0.20%
2020/11/18	12	10.54	0	0.00	10.55	12	6,401	0.19%
2020/11/17	26	10.67	2	10.75	10.50	24	6,708	0.36%
2020/11/16	4	10.65	8	10.70	10.50	-4	6,754	-0.06%
2020/11/13	8	10.42	0	0.00	10.50	8	6,710	0.12%
2020/11/12	8	10.52	30	10.57	10.65	-22	6,681	-0.33%
2020/11/11	49	10.67	26	10.75	10.75	23	6,642	0.35%
2020/11/10	4	10.41	3	10.52	10.40	1	6,546	0.02%
2020/11/09	5	10.40	3	10.30	10.35	2	6,499	0.03%
2020/11/06	0	0.00	10	10.18	10.20	-10	6,476	-0.15%
2020/11/05	13	10.36	25	10.30	10.30	-12	6,468	-0.19%
2020/11/04	31	10.42	30	10.27	10.20	1	6,430	0.02%
2020/11/03	15	10.20	0	0.00	10.15	15	6,360	0.24%
2020/11/02	11	10.05	6	9.97	9.98	5	6,350	0.08%
2020/10/30	3	10.22	18	10.36	10.15	-15	6,328	-0.24%
2020/10/29	17	10.43	19	10.35	10.40	-2	6,284	-0.03%
2020/10/28	8	10.78	0	0.00	10.55	8	6,238	0.13%
2020/10/27	49.2	10.77	22	10.79	10.85	27.2	6,132	0.44%
2020/10/26	3	10.40	52	10.35	10.45	-49	5,730	-0.86%
2020/10/23	50	10.40	1	10.20	10.40	49	5,701	0.86%
2020/10/22	2	10.25	3	10.25	10.20	-1	5,704	-0.02%
2020/10/21	15	10.40	7	10.40	10.50	8	5,685	0.14%
2020/10/20	1	10.45	6	10.38	10.30	-5	5,677	-0.09%
2020/10/19	7	10.50	4	10.40	10.60	3	5,645	0.05%
2020/10/16	19	10.76	15	10.68	10.55	4	5,602	0.07%
2020/10/15	75	11.07	18	11.14	11.00	57	5,503	1.04%
2020/10/14	19	10.58	8	10.63	10.75	11	5,112	0.22%
2020/10/13	0	0.00	4	9.86	9.81	-4	4,734	-0.08%
2020/10/08	4	10.02	0	0.00	10.05	4	4,749	0.08%
2020/10/07	1	9.96	30	9.98	9.99	-29	4,731	-0.61%
2020/10/06	8	9.98	2	10.00	9.98	6	4,709	0.13%
2020/10/05	0	0.00	2	9.72	9.72	-2	4,682	-0.04%
2020/09/30	23	9.68	20	9.60	9.81	3	4,689	0.06%
2020/09/29	20	9.55	5	9.48	9.51	15	4,630	0.32%
2020/09/25	8	9.33	2	9.45	9.28	6	4,623	0.13%
2020/09/24	0	0.00	1	9.75	9.50	-1	4,582	-0.02%
2020/09/23	0	0.00	3	10.00	10.10	-3	4,509	-0.07%
2020/09/22	2	10.10	0	0.00	9.99	2	4,446	0.04%
2020/09/21	2	10.30	0	0.00	10.30	2	4,371	0.05%
2020/09/17	0	0.00	4	10.50	10.50	-4	4,279	-0.09%
2020/09/15	3	10.50	0	0.00	10.55	3	4,149	0.07%
2020/09/14	0	0.00	8.3	10.57	10.50	-8.3	4,106	-0.20%
2020/09/11	7	10.94	0	0.00	10.55	7	4,046	0.17%
2020/09/10	28	10.90	1	10.70	10.80	27	3,856	0.70%
2020/09/09	14	10.78	18.1	10.85	11.00	-4.1	3,700	-0.11%
2020/09/08	1	10.50	10	10.66	10.30	-9	3,375	-0.27%
2020/09/07	7	10.64	14	10.77	10.80	-7	3,241	-0.22%
2020/09/04	10	10.53	99	10.46	10.60	-89	2,971	-3.00%
2020/09/03	89	10.41	65	10.12	10.75	24	2,767	0.87%
2020/09/02	121	10.10	84	10.03	10.10	37	2,465	1.50%	大買/
2020/09/01	48	9.66	29	9.51	9.81	19	2,395	0.79%
2020/08/31	21	9.47	23	9.47	9.50	-2	2,289	-0.09%
2020/08/28	0	0.00	30	9.40	9.38	-30	2,239	-1.34%
2020/08/27	20	9.44	5	9.41	9.44	15	2,185	0.69%
2020/08/26	30	9.49	18	9.38	9.39	12	2,152	0.56%
2020/08/25	21	9.44	21	9.36	9.44	0	2,101	0.00%
2020/08/24	3	9.52	16	9.56	9.41	-13	2,060	-0.63%
2020/08/21	74	9.69	98.1	9.66	9.97	-24.1	1,988	-1.21%
2020/08/20	65	9.26	80	9.10	9.10	-15	1,643	-0.91%
2020/08/19	21	8.76	10	8.71	8.71	11	1,415	0.78%
2020/08/18	48	8.72	1	8.75	8.74	47	1,406	3.34%
2020/08/14	5	8.56	1	8.62	8.62	4	1,400	0.29%
2020/08/13	1	8.58	0	0.00	8.58	1	1,408	0.07%
2020/08/12	1	8.68	0	0.00	8.70	1	1,404	0.07%
2020/08/11	6	8.54	0	0.00	8.59	6	1,384	0.43%
2020/08/05	0	0.00	20	8.58	8.57	-20	1,411	-1.42%
2020/08/04	2	8.36	0	0.00	8.34	2	1,395	0.14%
2020/07/29	0	0.00	30	8.29	8.30	-30	1,401	-2.14%
2020/07/28	0	0.00	10	8.29	8.28	-10	1,423	-0.70%
2020/07/27	0	0.00	0	8.48	8.48	0	1,413	0.00%
2020/07/24	0	0.00	10	8.72	8.69	-10	1,402	-0.72%
2020/07/23	0	0.00	20	8.77	8.79	-20	1,394	-1.43%
2020/07/22	0	0.00	10	8.78	8.76	-10	1,404	-0.71%
2020/07/21	0	0.00	38	8.76	8.75	-38	1,400	-2.71%
2020/07/20	0	0.00	4	8.72	8.73	-4	1,387	-0.29%
2020/07/17	0	0.00	15	8.79	8.69	-15	1,382	-1.08%
2020/07/16	17	8.94	0	0.00	8.85	17	1,392	1.22%
2020/07/15	18	8.72	0	0.00	8.73	18	1,376	1.31%
2020/07/14	2	8.63	0	0.00	8.59	2	1,376	0.15%
2020/07/13	8.2	8.55	0	0.00	8.56	8.2	1,392	0.59%
2020/07/10	0	0.00	58	8.55	8.51	-58	1,423	-4.07%
2020/07/09	10	8.74	0	0.00	8.68	10	1,436	0.70%
2020/07/07	10	8.70	5	8.61	8.59	5	1,563	0.32%
2020/07/06	47	8.66	1	8.65	8.66	46	1,589	2.89%
2020/07/03	31	8.62	2	8.59	8.62	29	1,596	1.82%
2020/07/02	18	8.61	0	0.00	8.61	18	1,604	1.12%
2020/07/01	5	8.61	1	8.65	8.59	4	1,610	0.25%
2020/06/30	0	0.00	2	8.62	8.61	-2	1,612	-0.12%
2020/06/29	2	8.55	0	0.00	8.58	2	1,621	0.12%
2020/06/24	16	8.74	2	8.71	8.68	14	1,617	0.87%
2020/06/23	0	0.00	6.1	8.76	8.72	-6.1	1,617	-0.38%
2020/06/22	0	0.00	20	8.76	8.74	-20	1,618	-1.24%
2020/06/19	18	8.72	0	0.00	8.64	18	1,622	1.11%
2020/06/18	0.1	8.72	14	8.77	8.72	-13.9	1,620	-0.86%
2020/06/17	14	8.67	0	0.00	8.76	14	1,621	0.86%
2020/06/16	0	0.00	3	8.59	8.66	-3	1,644	-0.18%
2020/06/15	13	8.80	15	8.63	8.53	-2	1,712	-0.12%
2020/06/12	0	0.00	13	8.46	8.55	-13	1,721	-0.76%
2020/06/11	0	0.00	71	8.79	8.69	-71	1,765	-4.02%
2020/06/10	0.1	8.96	9.4	9.00	9.00	-9.3	1,782	-0.52%
2020/06/09	4	9.02	7	8.92	8.96	-3	1,825	-0.16%
2020/06/08	110	8.98	40	9.00	8.98	70	1,825	3.83%	大買/
2020/06/05	14	8.59	26	8.58	8.63	-12	1,699	-0.71%
2020/06/03	12	8.49	4	8.45	8.48	8	1,734	0.46%
2020/06/01	22	8.39	0	0.00	8.37	22	1,724	1.28%
2020/05/29	0	0.00	5	8.46	8.32	-5	1,725	-0.29%
2020/05/28	23	8.54	0	0.00	8.62	23	1,704	1.35%
2020/05/25	0.4	8.34	0	0.00	8.34	0.4	1,612	0.02%
2020/05/22	0	0.00	40	8.35	8.32	-40	1,617	-2.47%
2020/05/21	10	8.41	0	0.00	8.45	10	1,612	0.62%
2020/05/19	30	8.38	0	0.00	8.39	30	1,603	1.87%
2020/05/14	0	0.00	20	8.39	8.33	-20	1,577	-1.27%
2020/05/13	0	0.00	78	8.51	8.54	-78	1,568	-4.97%
2020/05/11	10	8.71	0	0.00	8.67	10	1,555	0.64%
2020/05/08	13	8.63	1	8.63	8.66	12	1,546	0.78%
2020/05/07	57	8.64	0	0.00	8.59	57	1,537	3.71%
2020/05/04	0	0.00	42	8.72	8.55	-42	1,518	-2.77%
2020/04/30	10	8.96	22	8.93	8.93	-12	1,499	-0.80%
2020/04/29	7	8.85	0	0.00	8.91	7	1,501	0.47%
2020/04/28	15	8.77	10	8.77	8.80	5	1,495	0.33%
2020/04/27	32	8.78	0	0.00	8.77	32	1,527	2.10%
2020/04/24	28	8.69	0	0.00	8.71	28	1,512	1.85%
2020/04/21	18	8.67	1	8.59	8.62	17	1,496	1.14%
2020/04/20	3	8.88	15	8.89	8.82	-12	1,470	-0.82%
2020/04/17	15	8.73	10	8.92	8.69	5	1,452	0.34%
2020/04/16	2	8.65	0	0.00	8.63	2	1,422	0.14%
2020/04/15	10	8.52	22	8.56	8.62	-12	1,399	-0.86%
2020/04/14	0	0.00	32	8.61	8.57	-32	1,370	-2.33%
2020/04/13	20	8.71	10	8.72	8.55	10	1,349	0.74%
2020/04/10	40	9.00	74	8.94	8.92	-34	1,313	-2.59%
2020/04/09	10	8.61	10	8.61	8.61	0	1,214	0.00%
2020/04/08	11	7.81	0	0.00	7.83	11	1,186	0.93%
2020/04/06	1	7.75	0	0.00	7.77	1	1,168	0.09%
2020/03/31	4	7.77	1	7.85	7.77	3	1,157	0.26%
2020/03/30	0.3	7.82	10.1	7.84	7.82	-9.7	1,149	-0.85%
2020/03/27	0	0.00	25	7.91	7.90	-25	1,148	-2.18%
2020/03/26	10	7.90	2	7.92	7.87	8	1,155	0.69%
2020/03/25	0	0.00	31	7.98	7.94	-31	1,183	-2.62%
2020/03/24	30	8.01	0	0.00	7.92	30	1,169	2.57%
2020/03/20	1	7.99	3.1	7.93	7.94	-2.1	1,155	-0.18%
2020/03/19	0	0.00	50	7.65	7.65	-50	1,133	-4.41%
2020/03/17	10	7.95	0	0.00	8.04	10	1,024	0.98%
2020/03/13	12	8.08	3	8.52	8.52	9	937	0.96%
2020/03/12	20	8.82	0	0.00	8.75	20	878	2.28%
2020/03/11	0	0.00	41	9.12	9.00	-41	853	-4.81%
2020/03/10	20	8.91	0	0.00	8.94	20	836	2.39%
2020/03/09	0	0.00	10	9.04	9.03	-10	794	-1.26%
2020/03/06	0	0.00	20	9.07	9.09	-20	766	-2.61%
2020/03/02	0	0.00	0	9.01	9.06	0	771	0.00%
2020/02/27	0	0.00	20	9.05	9.07	-20	782	-2.56%
2020/02/25	0	0.00	3	9.10	9.14	-3	791	-0.38%
2020/02/24	0	0.00	30	9.15	9.19	-30	792	-3.79%
2020/02/18	1	9.17	0	0.00	9.20	1	801	0.12%
2020/02/17	10	9.23	10	9.20	9.20	0	809	0.00%
2020/02/14	6	9.21	0	0.00	9.22	6	819	0.73%
2020/02/13	24	9.20	0	0.00	9.20	24	818	2.93%
2020/02/12	41	9.19	0	0.00	9.20	41	817	5.01%
2020/02/11	9	9.17	0	0.00	9.18	9	819	1.10%
2020/02/10	0	0.00	2	9.13	9.14	-2	820	-0.24%
2020/02/05	1	9.14	9	9.14	9.13	-8	873	-0.92%
2020/02/04	10	9.06	0	0.00	9.11	10	873	1.14%
2020/02/03	0	0.00	10.6	9.05	9.05	-10.6	866	-1.22%
2020/01/30	7	9.03	75	9.06	9.02	-68	852	-7.97%
2020/01/20	1	9.22	0	0.00	9.23	1	814	0.12%
2020/01/14	0.2	9.16	0	0.00	9.16	0.2	815	0.02%
2020/01/10	10	9.19	0	0.00	9.20	10	863	1.16%
2020/01/08	1	9.20	0	0.00	9.18	1	863	0.12%
2020/01/07	2	9.23	0	0.00	9.28	2	869	0.23%
2020/01/06	38	9.28	5	9.31	9.29	33	872	3.78%
2020/01/03	25.8	9.34	9	9.36	9.34	16.8	872	1.92%
2020/01/02	0	0.00	30	9.33	9.33	-30	870	-3.45%
2019/12/31	20	9.29	20	9.25	9.25	0	866	0.00%
2019/12/30	0	0.00	1	9.23	9.29	-1	860	-0.12%
2019/12/24	15	9.19	20	9.16	9.16	-5	856	-0.58%
2019/12/18	40	9.27	15	9.26	9.26	25	814	3.07%
2019/12/16	20	9.18	0.3	9.19	9.19	19.7	805	2.45%
2019/12/13	15	9.10	15	9.11	9.11	0	810	0.00%
2019/12/12	10	9.11	0	0.00	9.08	10	806	1.24%
2019/12/10	1	9.15	0	0.00	9.16	1	799	0.13%
2019/12/09	10	9.18	8	9.18	9.18	2	803	0.25%
2019/12/06	10	9.22	0	0.00	9.25	10	810	1.23%
2019/11/27	10	9.38	0	0.00	9.39	10	820	1.22%
2019/11/25	30	9.26	0	0.00	9.32	30	807	3.72%
2019/11/19	2	9.12	0	0.00	9.14	2	797	0.25%
2019/11/05	5	9.36	0	0.00	9.26	5	807	0.62%
2019/10/24	1	9.08	0	0.00	9.13	1	789	0.13%
2019/10/23	0	0.00	35	9.09	9.08	-35	788	-4.44%
2019/10/22	15	9.14	1	9.17	9.14	14	798	1.75%
2019/10/21	15	9.12	0	0.00	9.14	15	794	1.89%
2019/10/18	6	9.05	0	0.00	9.12	6	795	0.75%
2019/10/08	1	9.12	0	0.00	9.17	1	731	0.14%
2019/10/02	0	0.00	4	9.16	9.17	-4	728	-0.55%
2019/09/20	2	9.22	0	0.00	9.24	2	688	0.29%
2019/09/19	5	9.23	0.1	9.21	9.21	4.9	686	0.72%
2019/09/18	13	9.18	0	0.00	9.24	13	689	1.89%
2019/09/17	6	9.20	0	0.00	9.16	6	688	0.87%
2019/09/16	6	9.25	0	0.00	9.26	6	696	0.86%
2019/09/12	6	9.20	0	0.00	9.22	6	688	0.87%
2019/09/02	4	9.05	0	0.00	9.06	4	707	0.57%
2019/08/29	0	0.00	0	9.02	9.02	0	705	0.00%
2019/08/14	0	0.00	2	9.08	9.08	-2	739	-0.27%
2019/08/07	0	0.00	1	8.92	9.00	-1	769	-0.13%
2019/08/05	0	0.00	1	8.89	8.93	-1	768	-0.13%
2019/08/01	0	0.00	1	9.04	9.06	-1	865	-0.12%
2019/07/24	1	9.13	0	0.00	9.08	1	861	0.12%
2019/07/09	0.5	9.12	0	0.00	9.17	0.5	898	0.05%
2019/07/08	1	9.13	0	0.00	9.13	1	911	0.11%
2019/06/20	1	9.23	0	0.00	9.27	1	1,002	0.10%
2019/06/18	0	0.00	1	9.16	9.20	-1	1,013	-0.10%
2019/06/17	0	0.00	3	9.17	9.16	-3	1,021	-0.29%
2019/06/05	0	0.00	24	9.24	9.26	-24	1,079	-2.22%
2019/06/03	0	0.00	6.9	9.18	9.21	-6.9	1,093	-0.63%
2019/05/29	0	0.00	1	9.14	9.17	-1	1,104	-0.09%
2019/05/22	0	0.00	2	9.38	9.35	-2	1,138	-0.18%
2019/05/17	1	9.20	3	9.20	9.21	-2	1,122	-0.18%
2019/05/15	2	9.31	0	0.00	9.29	2	1,100	0.18%
2019/05/10	4	9.62	0	0.00	9.47	4	1,087	0.37%
2019/05/09	6	9.66	8	9.51	9.52	-2	1,072	-0.19%
2019/05/02	0.5	9.46	0	0.00	9.46	0.5	1,054	0.05%
2019/04/30	1	9.33	2	9.34	9.42	-1	1,052	-0.09%
2019/04/29	3	9.36	0	0.00	9.32	3	1,055	0.28%
2019/04/22	0	0.00	10	9.48	9.47	-10	1,066	-0.94%
2019/04/19	2	9.43	0	0.00	9.43	2	1,072	0.19%
2019/04/15	0	9.55	12	9.51	9.55	-12	1,077	-1.12%
2019/04/01	0	0.00	1	9.90	9.91	-1	1,126	-0.09%
2019/03/29	0	0.00	15	9.97	9.97	-15	1,150	-1.30%
2019/03/26	0	0.00	1	9.98	9.98	-1	1,243	-0.08%
2019/03/25	0	10.10	0	0.00	10.00	0	1,279	0.00%
2019/03/19	10	10.00	0	0.00	10.05	10	1,319	0.76%
2019/03/15	3	10.00	0	0.00	10.00	3	1,389	0.22%
2019/03/14	3	10.20	2	10.10	10.10	1	1,441	0.07%
2019/03/12	1	10.15	7	10.29	10.30	-6	1,870	-0.32%
2019/03/08	1	10.00	0	0.00	10.10	1	1,910	0.05%
2019/03/07	0	0.00	2	10.00	9.99	-2	1,974	-0.10%
2019/03/05	6	10.10	0	0.00	10.05	6	2,114	0.28%
2019/03/04	0	0.00	109	10.00	10.05	-109	2,221	-4.91%	大賣/鉅額交易
2019/02/25	1	10.30	0	0.00	10.20	1	2,408	0.04%
2019/02/22	0	0.00	3	10.15	10.15	-3	2,342	-0.13%
2019/02/21	0	0.00	3	9.94	9.94	-3	2,315	-0.13%
2019/02/20	11	9.98	20	9.98	10.00	-9	2,321	-0.39%
2019/02/19	10	9.93	0	0.00	9.93	10	2,325	0.43%
2019/02/18	10	9.98	10	9.91	9.91	0	2,348	0.00%
2019/02/14	1	10.00	0	0.00	9.95	1	2,363	0.04%
2019/02/13	0	0.00	1.2	10.00	10.00	-1.2	2,358	-0.05%
2019/01/30	0	0.00	4	10.00	10.00	-4	2,347	-0.17%
2019/01/28	1	10.05	11	10.05	10.10	-10	2,340	-0.43%
2019/01/25	1	10.05	1	9.95	9.98	0	2,290	0.00%
2019/01/24	1	9.90	7	9.96	9.97	-6	2,281	-0.26%
2019/01/23	4	9.87	0	0.00	9.85	4	2,276	0.18%
2019/01/22	0	0.00	4	9.89	9.92	-4	2,286	-0.17%
2019/01/21	8	9.87	0	0.00	9.87	8	2,291	0.35%
2019/01/18	10	9.88	0	0.00	9.88	10	2,302	0.43%
2019/01/16	3	9.92	0	0.00	9.80	3	2,338	0.13%
2019/01/15	3	9.97	0	0.00	9.94	3	2,338	0.13%
2019/01/08	10	10.20	10	10.10	10.10	0	2,372	0.00%
2019/01/07	0	0.00	24	10.00	10.00	-24	2,386	-1.01%
2018/12/28	0	0.00	11	10.11	10.30	-11	2,501	-0.44%
2018/12/27	1	10.20	7	10.05	10.10	-6	2,507	-0.24%
2018/12/25	0	0.00	80	9.94	9.96	-80	2,484	-3.22%
2018/12/24	10	10.35	0	0.00	10.25	10	2,469	0.41%
2018/12/22	30	10.30	0	0.00	10.25	30	2,481	1.21%
2018/12/21	20	10.25	0.5	10.10	10.05	19.5	2,496	0.78%
2018/12/20	1	10.15	0	0.00	10.05	1	2,440	0.04%
2018/12/19	0	0.00	5.2	10.05	10.00	-5.2	2,432	-0.21%
2018/12/18	0	0.00	4	10.15	10.10	-4	2,454	-0.16%
2018/12/17	1	10.40	0	0.00	10.40	1	2,423	0.04%
2018/12/14	5	10.50	0	0.00	10.45	5	2,417	0.21%
2018/12/13	8	10.61	1	10.65	10.65	7	2,408	0.29%
2018/12/12	0	0.00	3	10.50	10.65	-3	2,381	-0.13%
2018/12/10	23	10.78	20	10.55	10.65	3	2,347	0.13%
2018/12/07	11	10.70	2	10.80	10.70	9	2,308	0.39%
2018/12/06	30	10.70	98	10.81	10.65	-68	2,253	-3.02%
2018/12/05	5.1	11.00	19	11.10	10.85	-13.9	2,158	-0.65%
2018/12/04	12	10.26	0	0.00	10.40	12	1,841	0.65%
2018/12/03	75	10.11	1	10.15	10.15	74	1,818	4.07%
2018/11/30	30	10.35	0	0.00	9.75	30	1,768	1.70%
2018/11/29	0	0.00	3	10.52	10.45	-3	1,716	-0.17%
2018/11/28	30	10.62	15	10.65	10.55	15	1,667	0.90%
2018/11/27	0	0.00	2	10.45	10.45	-2	1,565	-0.13%
2018/11/26	2	10.25	158	10.31	10.45	-156	1,461	-10.67%	大賣/鉅額交易
2018/11/23	25	9.93	20	9.92	9.95	5	1,275	0.39%
2018/11/20	1	10.00	0	0.00	10.05	1	1,270	0.08%
2018/11/19	4	10.00	14.7	9.99	10.05	-10.7	1,270	-0.84%
2018/11/16	39	9.95	0	0.00	9.98	39	1,281	3.04%
2018/11/15	5	9.81	0	0.00	9.90	5	1,305	0.38%
2018/11/14	42	9.75	26	9.73	9.75	16	1,300	1.23%
2018/11/13	19	9.45	0	0.00	9.45	19	1,293	1.47%
2018/11/12	0.3	9.44	0	0.00	9.43	0.3	1,287	0.02%
2018/11/08	0	0.00	2	9.41	9.42	-2	1,300	-0.15%
2018/11/07	0.5	9.40	0	0.00	9.39	0.5	1,310	0.04%
2018/11/06	0.2	9.41	33	9.32	9.36	-32.8	1,324	-2.48%
2018/11/05	0	0.00	1	9.41	9.41	-1	1,311	-0.08%
2018/10/31	15	9.52	2	9.57	9.59	13	1,353	0.96%
2018/10/30	55	9.43	0	0.00	9.49	55	1,348	4.08%
2018/10/26	10	9.40	1	9.49	9.43	9	1,361	0.66%
2018/10/25	4	9.44	0	0.00	9.43	4	1,348	0.30%
2018/10/24	13	9.55	0	0.00	9.60	13	1,332	0.98%
2018/10/23	0	0.00	0	9.66	9.65	0	1,324	0.00%
2018/10/22	1	9.71	0	0.00	9.71	1	1,318	0.08%
2018/10/19	0	0.00	0.2	9.72	9.71	-0.2	1,327	-0.01%
2018/10/18	2	9.65	0	0.00	9.65	2	1,306	0.15%
2018/10/17	1	9.63	10	9.62	9.57	-9	1,297	-0.69%
2018/10/16	7	9.41	1	9.38	9.52	6	1,283	0.47%
2018/10/15	3	9.38	32	9.50	9.35	-29	1,268	-2.29%
2018/10/12	30	9.40	0	0.00	9.40	30	1,252	2.40%
2018/10/11	2	9.37	67	9.79	9.34	-65	1,231	-5.28%
2018/10/09	30	10.12	0	0.00	10.20	30	1,222	2.45%
2018/10/05	1	10.05	125.9	10.01	10.05	-124.9	1,203	-10.38%	大賣/鉅額交易
2018/10/03	1	10.30	0	0.00	10.40	1	1,174	0.09%
2018/10/02	5	10.42	0	0.00	10.45	5	1,173	0.43%
2018/10/01	1	10.50	0	0.00	10.55	1	1,159	0.09%
2018/09/28	10	10.50	1	10.60	10.50	9	1,135	0.79%
2018/09/27	6	10.40	4	10.45	10.40	2	1,081	0.18%
2018/09/25	31	10.53	2	10.55	10.45	29	1,080	2.68%
2018/09/21	0	0.00	4	10.30	10.40	-4	1,040	-0.38%
2018/09/18	6	10.35	0	0.00	10.30	6	1,048	0.57%
2018/09/14	10	10.25	0	0.00	10.25	10	1,057	0.95%
2018/09/13	10	10.20	0	0.00	10.20	10	1,055	0.95%
2018/09/12	55	10.08	0	0.00	10.10	55	1,051	5.23%
2018/09/11	20	10.00	0	0.00	10.05	20	1,051	1.90%
2018/09/05	0	0.00	78	10.05	10.10	-78	1,107	-7.04%
2018/08/27	20	10.20	0	0.00	10.15	20	1,139	1.76%
2018/08/22	10	10.45	2	10.45	10.50	8	1,171	0.68%
2018/08/20	2	10.45	0	0.00	10.45	2	1,134	0.18%
2018/08/17	13	10.51	0	0.00	10.45	13	1,136	1.14%
2018/08/16	0	0.00	1	10.35	10.40	-1	1,155	-0.09%
2018/08/13	0	0.00	60	10.48	10.55	-60	1,205	-4.98%
2018/08/08	11	10.70	12	10.70	10.70	-1	1,248	-0.08%
2018/08/03	0	0.00	1	10.40	10.45	-1	1,242	-0.08%
2018/08/02	9	10.60	0	0.00	10.45	9	1,234	0.73%
2018/07/31	5	10.75	0	0.00	10.65	5	1,232	0.41%
2018/07/26	2	10.70	0	0.00	10.75	2	1,285	0.16%
2018/07/23	3	10.55	0	0.00	10.55	3	1,286	0.23%
2018/07/19	11	10.59	10	10.54	10.55	1	1,314	0.08%
2018/07/18	18	10.67	0	0.00	10.70	18	1,321	1.36%
2018/07/17	32	10.71	8	10.71	10.75	24	1,367	1.75%
2018/07/13	11	10.45	0	0.00	10.50	11	1,321	0.83%
2018/06/28	7	10.30	1	10.35	10.30	6	1,496	0.40%
2018/06/25	12	10.41	0	0.00	10.45	12	1,496	0.80%
2018/06/22	10	10.45	0	0.00	10.45	10	1,503	0.67%
2018/06/21	10	10.55	0	0.00	10.55	10	1,515	0.66%
2018/06/19	1	10.55	5	10.70	10.55	-4	1,538	-0.26%
2018/06/15	0	0.00	4	10.45	10.80	-4	1,586	-0.25%
2018/06/14	5	10.35	0	0.00	10.45	5	1,553	0.32%
2018/06/12	10	10.45	0	0.00	10.45	10	1,568	0.64%
2018/06/08	0	0.00	1	10.30	10.40	-1	1,579	-0.06%
2018/06/07	1	10.30	0	0.00	10.35	1	1,581	0.06%
2018/06/05	5	10.25	5	10.30	10.30	0	1,617	0.00%
2018/05/28	0	0.00	27	10.10	10.15	-27	1,786	-1.51%
2018/05/23	5	10.10	0	0.00	10.15	5	1,806	0.28%
2018/05/21	0	0.00	200	10.28	10.25	-200	1,797	-11.13%	大賣/鉅額交易
2018/05/18	1	10.20	0	0.00	10.25	1	1,784	0.06%
2018/05/16	1	10.20	0	0.00	10.20	1	1,818	0.05%
2018/05/15	1	10.20	0	0.00	10.15	1	1,827	0.05%
2018/04/27	0	0.00	3.5	10.21	10.25	-3.5	2,042	-0.17%
2018/04/26	0	0.00	0.5	10.25	10.10	-0.5	2,077	-0.02%
2018/04/23	3	10.65	3	10.40	10.40	0	2,128	0.00%
2018/04/19	5	10.45	5	10.45	10.45	0	2,193	0.00%
2018/04/18	2	10.40	0	0.00	10.40	2	2,268	0.09%
2018/04/17	1	10.40	0	0.00	10.35	1	2,316	0.04%
2018/04/10	5	10.85	4	10.75	10.75	1	3,199	0.03%
2018/04/09	3	10.75	0	0.00	10.85	3	3,401	0.09%
2018/04/03	0	0.00	0.2	10.85	10.75	-0.2	3,535	-0.01%
2018/03/27	2	10.90	0	0.00	10.80	2	3,931	0.05%
2018/03/26	0.2	10.75	0	0.00	10.75	0.2	3,935	0.01%
2018/03/20	0	0.00	91	10.95	11.00	-91	3,869	-2.35%
2018/03/15	1	11.10	0	0.00	11.15	1	3,903	0.03%
2018/03/14	0	0.00	5	11.11	11.05	-5	3,905	-0.13%
2018/03/09	0	0.00	24	11.00	11.00	-24	3,879	-0.62%
2018/03/06	7	11.01	3	11.00	11.00	4	3,863	0.10%
2018/03/05	80	10.98	7	11.07	10.95	73	3,876	1.88%
2018/03/02	3	11.55	0	0.00	11.40	3	3,834	0.08%
2018/02/27	3	11.52	0	0.00	11.55	3	3,747	0.08%
2018/02/26	17	11.61	0	0.00	11.55	17	3,752	0.45%
2018/02/23	0	0.00	2	11.50	11.50	-2	3,780	-0.05%
2018/02/22	0	0.00	1	11.30	11.30	-1	3,780	-0.03%
2018/02/21	5	11.15	11	11.15	11.35	-6	3,814	-0.16%
2018/02/09	0	11.00	21	10.61	10.95	-21	3,806	-0.55%
2018/02/06	1	10.80	1	10.85	10.90	0	3,862	0.00%
2018/02/05	1	11.25	0	0.00	11.30	1	3,783	0.03%
2018/01/30	1	11.60	5	11.60	11.60	-4	3,764	-0.11%
2018/01/29	5	11.70	4	11.65	11.65	1	3,761	0.03%
2018/01/26	10	11.70	0	0.00	11.60	10	3,759	0.27%
2018/01/25	5	11.75	3	11.65	11.65	2	3,803	0.05%
2018/01/24	0	0.00	1	11.65	11.75	-1	3,769	-0.03%
2018/01/19	1	11.75	0	0.00	11.80	1	3,740	0.03%
2018/01/18	1	11.70	0	0.00	11.70	1	3,769	0.03%
2018/01/17	0	0.00	4	11.90	11.90	-4	3,771	-0.11%
2018/01/15	1	12.00	4	11.95	11.80	-3	3,788	-0.08%
2018/01/11	0	0.00	1.6	12.20	12.15	-1.6	3,709	-0.04%
2018/01/10	0	0.00	0.6	12.15	12.15	-0.6	3,660	-0.02%
2018/01/09	0	0.00	0.2	12.05	12.05	-0.2	3,544	-0.01%
2018/01/08	2	12.15	11	12.20	12.20	-9	3,516	-0.26%
2018/01/04	37	12.54	9	12.61	12.40	28	3,363	0.83%
2018/01/03	0	0.00	27	12.26	12.55	-27	2,923	-0.92%
2018/01/02	21	12.26	7	12.29	12.25	14	2,733	0.51%