燁輝 (2023)-凱基-站前券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
14.95
漲跌
▼0.30
漲幅
-1.97%
成交量
4,729張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:14:30

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

燁輝 (2023)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	15.04	2	15.05	14.95	7	2,158	0.32%
2024/12/02	2	15.15	0	0.00	15.25	2	2,089	0.10%
2024/11/28	1	15.35	1	15.30	15.35	0	2,075	0.00%
2024/11/21	0	0.00	4.5	15.25	15.30	-4.5	2,052	-0.22%
2024/11/20	10	15.25	0	0.00	15.30	10	2,055	0.49%
2024/11/19	0	0.00	1	15.25	15.30	-1	2,066	-0.05%
2024/11/18	0	0.00	2	15.28	15.30	-2	2,072	-0.10%
2024/11/14	0	0.00	0.1	15.15	15.15	-0.1	2,077	0.00%
2024/11/13	0	0.00	0.1	15.15	15.25	-0.1	2,052	0.00%
2024/11/11	0	0.00	0.1	15.20	15.30	-0.1	2,058	0.00%
2024/11/06	0	0.00	5.2	15.10	15.30	-5.2	2,065	-0.25%
2024/10/30	0	15.10	0	0.00	15.15	0	2,235	0.00%
2024/10/28	0	0.00	3	15.10	15.20	-3	2,208	-0.14%
2024/10/24	6	14.91	0	0.00	15.10	6	2,211	0.27%
2024/10/21	3	15.40	0	0.00	15.20	3	2,227	0.13%
2024/10/18	5	15.50	3	15.45	15.35	2	2,224	0.09%
2024/10/11	1	15.30	0	0.00	15.20	1	2,137	0.05%
2024/10/09	10	15.30	0	0.00	15.30	10	2,140	0.47%
2024/10/07	2	16.60	8	16.59	16.45	-6	2,066	-0.29%
2024/10/04	5	16.55	1	16.45	16.45	4	2,006	0.20%
2024/09/30	12	15.96	18	16.62	15.85	-6	1,900	-0.32%
2024/09/27	24	16.24	23.1	16.10	16.10	0.9	1,755	0.05%
2024/09/26	0	0.00	0.4	15.18	15.10	-0.4	1,528	-0.03%
2024/09/20	0	0.00	12	15.30	15.30	-12	1,565	-0.77%
2024/09/19	0	0.00	1.2	15.10	15.20	-1.2	1,565	-0.08%
2024/09/18	0	0.00	0.2	15.25	15.10	-0.2	1,590	-0.01%
2024/09/16	0	0.00	10	15.29	15.30	-10	1,744	-0.57%
2024/09/13	0	0.00	7	15.09	15.10	-7	1,848	-0.38%
2024/09/12	0	0.00	1	15.05	15.05	-1	1,854	-0.05%
2024/09/05	0	0.00	1.6	14.53	14.80	-1.6	1,815	-0.09%
2024/09/04	2	14.40	3	14.50	14.50	-1	1,817	-0.06%
2024/09/02	0	0.00	0.1	15.05	15.00	-0.1	1,803	-0.01%
2024/08/28	5	14.95	0	0.00	15.00	5	1,835	0.27%
2024/08/26	0	0.00	27.1	15.28	15.35	-27.1	1,863	-1.45%
2024/08/22	0	0.00	5	15.15	15.10	-5	1,875	-0.27%
2024/08/20	0	0.00	75	14.90	14.85	-75	1,875	-4.00%
2024/08/16	1	15.00	0	0.00	14.90	1	1,908	0.05%
2024/08/15	0	0.00	101	15.00	15.00	-101	1,930	-5.23%	大賣/鉅額交易
2024/08/14	1	15.15	5	15.30	15.05	-4	2,023	-0.20%
2024/08/13	0	0.00	10	14.95	15.00	-10	2,017	-0.50%
2024/08/09	175	15.16	10	14.90	15.00	165	2,062	8.00%	大買/鉅額交易
2024/08/08	0	0.00	14	14.77	15.00	-14	2,037	-0.69%
2024/08/07	11	14.79	6	14.62	14.70	5	2,019	0.25%
2024/08/06	1	14.00	7	13.77	14.35	-6	2,000	-0.30%
2024/08/05	17	14.26	0	0.00	14.00	17	1,929	0.88%
2024/08/02	0	0.00	2	15.10	15.20	-2	1,818	-0.11%
2024/08/01	0	0.00	4	15.35	15.40	-4	1,812	-0.22%
2024/07/26	1	15.10	0	0.00	15.20	1	1,812	0.06%
2024/07/23	0	0.00	2.1	15.35	15.35	-2.1	1,830	-0.11%
2024/07/18	0	0.00	1	15.60	15.55	-1	1,820	-0.05%
2024/07/15	6	15.45	0	0.00	15.45	6	1,853	0.32%
2024/07/11	1	15.30	0	0.00	15.35	1	1,912	0.05%
2024/07/09	0	0.00	2	15.50	15.45	-2	1,954	-0.10%
2024/07/08	0	0.00	0.1	15.60	15.65	-0.1	1,964	-0.01%
2024/07/04	0	0.00	1	15.65	15.75	-1	2,051	-0.05%
2024/07/03	0	0.00	4	15.58	15.60	-4	2,234	-0.18%
2024/07/02	3.2	15.31	0.7	15.20	15.30	2.5	2,246	0.11%
2024/07/01	3.5	15.50	0.1	15.35	15.45	3.4	2,326	0.14%
2024/06/28	0.1	15.40	0	0.00	15.40	0.1	2,327	0.00%
2024/06/27	2	15.45	1	15.50	15.35	1	2,320	0.04%
2024/06/25	1	15.50	1	15.55	15.55	0	2,298	0.00%
2024/06/24	5	15.88	1	15.70	15.70	4	2,298	0.17%
2024/06/21	29	16.08	60	16.10	16.20	-31	2,275	-1.36%
2024/06/20	70	15.76	33.7	15.83	15.85	36.3	2,127	1.71%
2024/06/19	0	0.00	2	15.25	15.25	-2	2,029	-0.10%
2024/06/18	2	15.18	0	0.00	15.20	2	2,038	0.10%
2024/06/17	0	0.00	0.5	15.25	15.30	-0.5	2,056	-0.03%
2024/06/13	0	0.00	0.2	15.20	15.20	-0.2	2,076	-0.01%
2024/06/11	0	0.00	91	15.19	15.15	-91	2,106	-4.32%
2024/06/07	20	15.40	0	0.00	15.40	20	2,100	0.95%
2024/06/06	10.8	15.20	19.3	15.23	15.20	-8.5	2,102	-0.40%
2024/06/04	1	15.30	0	0.00	15.35	1	2,170	0.05%
2024/05/31	0	0.00	2.9	15.86	15.90	-2.9	2,167	-0.13%
2024/05/30	23	15.44	0	0.00	15.40	23	2,153	1.07%
2024/05/28	0	0.00	1	15.65	15.60	-1	2,170	-0.05%
2024/05/24	1.1	15.35	1	15.35	15.40	0.1	2,188	0.00%
2024/05/23	6.1	15.41	2	15.50	15.35	4.1	2,196	0.19%
2024/05/21	12.1	16.06	6.1	16.59	15.95	6	2,218	0.27%
2024/05/20	4	16.38	7.1	16.74	16.25	-3.1	2,189	-0.14%
2024/05/17	0	0.00	1.5	16.20	16.20	-1.5	2,096	-0.07%
2024/05/16	0	0.00	23	15.78	16.10	-23	2,094	-1.10%
2024/05/15	6	15.70	21.2	15.66	15.70	-15.2	2,062	-0.74%
2024/05/14	0	0.00	2.2	15.55	15.60	-2.2	2,066	-0.11%
2024/05/13	0	0.00	0.1	15.40	15.40	-0.1	2,072	0.00%
2024/05/10	0	0.00	1.3	15.30	15.35	-1.3	2,083	-0.06%
2024/05/09	0.1	15.25	4.2	15.25	15.20	-4.1	2,083	-0.20%
2024/05/08	0.2	15.35	0	0.00	15.35	0.2	2,088	0.01%
2024/05/07	0.1	15.35	0	0.00	15.45	0.1	2,099	0.00%
2024/05/06	0	0.00	0.1	15.50	15.55	-0.1	2,093	0.00%
2024/05/03	0	0.00	3	15.70	15.45	-3	2,084	-0.14%
2024/05/02	0	0.00	1	15.60	15.55	-1	2,078	-0.05%
2024/04/29	0	0.00	4.1	15.40	15.60	-4.1	2,080	-0.20%
2024/04/26	0.1	15.20	3	15.15	15.20	-3	2,044	-0.14%
2024/04/25	0.2	15.13	0	0.00	15.20	0.2	2,037	0.01%
2024/04/24	8.1	15.15	0	0.00	15.20	8.1	2,030	0.40%
2024/04/23	3	15.18	0	0.00	15.25	3	2,038	0.15%
2024/04/22	0.1	15.25	0	0.00	15.25	0.1	2,064	0.00%
2024/04/18	3	15.64	18.3	15.49	15.60	-15.3	2,026	-0.75%
2024/04/17	3	15.10	7	15.19	15.15	-4	2,009	-0.20%
2024/04/16	23	15.11	0	0.00	15.15	23	2,030	1.13%
2024/04/15	1	15.45	1	15.55	15.40	0	2,058	0.00%
2024/04/12	2	15.48	0	0.00	15.50	2	2,064	0.10%
2024/04/11	7	15.84	106	15.75	15.75	-99	2,071	-4.78%	大賣/
2024/04/10	15	16.13	8.3	16.22	16.00	6.8	2,069	0.33%
2024/04/09	160	16.63	151	16.59	16.65	9	2,022	0.45%	大買/大賣/
2024/04/08	0	0.00	1	15.65	15.65	-1	1,834	-0.05%
2024/04/03	1	15.45	0	0.00	15.30	1	1,824	0.05%
2024/04/01	1	15.15	4.1	15.20	15.15	-3.1	1,835	-0.17%
2024/03/26	0.1	15.20	5	15.30	15.30	-4.9	2,294	-0.21%
2024/03/25	0	0.00	2	15.60	15.40	-2	2,476	-0.08%
2024/03/22	0.9	15.40	0	0.00	15.50	0.9	2,764	0.03%
2024/03/21	0	0.00	3	15.25	15.35	-3	3,687	-0.08%
2024/03/20	1.1	15.05	0	0.00	15.15	1.1	3,988	0.03%
2024/03/19	0	0.00	0.8	15.15	15.25	-0.8	3,986	-0.02%
2024/03/18	2	15.03	15	15.15	15.15	-13	3,997	-0.33%
2024/03/13	2.1	15.10	5	15.15	15.15	-2.9	3,977	-0.07%
2024/03/12	0	0.00	3	15.15	15.25	-3	4,002	-0.07%
2024/03/11	0	0.00	7	15.25	15.20	-7	4,013	-0.17%
2024/03/08	21	15.00	42	15.00	15.10	-21	4,042	-0.52%
2024/03/06	0	0.00	0.1	15.34	15.30	-0.1	4,013	0.00%
2024/03/04	0	0.00	0	15.35	15.30	0	4,047	0.00%
2024/03/01	0	0.00	20	15.21	15.30	-20	4,063	-0.49%
2024/02/29	1.1	15.20	0	0.00	15.25	1.1	4,104	0.03%
2024/02/27	2	15.25	0	0.00	15.30	2	4,147	0.05%
2024/02/23	0.1	15.60	0	0.00	15.40	0.1	4,391	0.00%
2024/02/22	0	0.00	1	15.95	15.90	-1	4,518	-0.02%
2024/02/21	0	0.00	4	15.85	15.90	-4	4,509	-0.09%
2024/02/20	0	15.80	0	0.00	15.90	0	4,516	0.00%
2024/02/19	2	15.90	1.1	15.95	16.00	0.9	4,573	0.02%
2024/02/16	2	15.75	0	0.00	15.75	2	4,579	0.04%
2024/02/15	4	15.10	0	0.00	15.45	4	4,560	0.09%
2024/02/05	5.1	15.25	5	15.20	15.25	0.1	4,552	0.00%
2024/02/02	0.1	15.30	0	0.00	15.25	0.1	4,536	0.00%
2024/01/31	0.1	15.40	0	0.00	15.40	0.1	4,518	0.00%
2024/01/29	0	0.00	1	15.75	15.75	-1	4,506	-0.02%
2024/01/26	0	0.00	10	15.75	15.75	-10	4,510	-0.22%
2024/01/22	0	0.00	1	15.80	15.75	-1	4,506	-0.02%
2024/01/19	1	15.50	0	0.00	15.60	1	4,504	0.02%
2024/01/16	35.1	15.94	0	0.00	15.80	35.1	4,510	0.78%
2024/01/15	20	16.35	2	16.30	16.35	18	4,498	0.40%
2024/01/12	2	16.38	15	16.30	16.30	-13	4,505	-0.29%
2024/01/11	2	16.55	0	0.00	16.40	2	4,510	0.04%
2024/01/10	13	16.79	13.1	16.70	16.70	-0.1	4,553	0.00%
2024/01/09	0.1	17.55	2	17.33	17.10	-1.9	4,523	-0.04%
2024/01/08	11	17.99	3.2	18.06	17.80	7.8	4,459	0.17%
2024/01/05	60	17.88	0	0.00	18.05	60	4,453	1.35%
2024/01/04	0	0.00	30	17.81	17.80	-30	4,435	-0.68%
2024/01/03	2	17.68	0	0.00	17.65	2	4,430	0.05%
2024/01/02	10	18.00	0	0.00	17.95	10	4,399	0.23%
2023/12/29	1	17.85	0	0.00	17.85	1	4,381	0.02%
2023/12/28	2	17.85	26	17.90	17.75	-24	4,395	-0.55%
2023/12/26	4	18.23	13	18.15	18.15	-9	4,306	-0.21%
2023/12/25	40	18.65	21.1	18.52	18.05	18.9	4,275	0.44%
2023/12/22	4	18.23	11	18.11	18.20	-7	4,060	-0.17%
2023/12/21	0	0.00	15	18.43	18.45	-15	4,017	-0.37%
2023/12/20	58	18.70	11	18.58	18.05	47	3,882	1.21%
2023/12/19	79.2	17.96	28.1	18.10	18.00	51.1	3,694	1.38%
2023/12/18	221	19.01	155	19.02	18.20	66	3,404	1.94%	大買/大賣/
2023/12/15	7	17.34	41	18.45	18.60	-34	2,465	-1.38%
2023/12/14	2	16.80	1	17.00	16.95	1	2,147	0.05%
2023/12/13	1	16.85	0.5	16.85	16.90	0.5	2,143	0.02%
2023/12/12	0	0.00	1	16.95	16.85	-1	2,136	-0.05%
2023/12/11	0	0.00	1	17.15	16.95	-1	2,137	-0.05%
2023/12/08	0	0.00	1	16.90	16.95	-1	2,125	-0.05%
2023/12/07	0	0.00	1	16.95	16.95	-1	2,107	-0.05%
2023/12/06	0	0.00	10	17.25	17.20	-10	2,082	-0.48%
2023/12/05	10	17.20	1	17.15	17.25	9	2,070	0.43%
2023/12/04	13	17.05	2	16.90	17.15	11	2,043	0.54%
2023/12/01	0	0.00	13	16.89	16.95	-13	2,001	-0.65%
2023/11/30	2	16.50	0.3	16.60	16.60	1.7	1,976	0.09%
2023/11/29	0.1	16.70	0	0.00	16.65	0.1	1,977	0.01%
2023/11/28	0	0.00	31	17.00	17.00	-31	1,952	-1.59%
2023/11/27	1	17.00	95	16.74	16.90	-94	1,934	-4.86%
2023/11/24	0	0.00	9	17.02	17.00	-9	1,883	-0.48%
2023/11/22	8	16.94	22	17.05	16.65	-14	1,755	-0.80%
2023/11/21	47.3	16.21	66.5	16.29	16.55	-19.2	1,556	-1.23%
2023/11/20	0.8	15.65	0	0.00	15.70	0.8	1,402	0.05%
2023/11/17	5	15.76	0	0.00	15.70	5	1,404	0.36%
2023/11/16	2	15.90	2	15.90	15.95	0	1,392	0.00%
2023/11/15	0	0.00	6	15.58	15.65	-6	1,336	-0.45%
2023/11/14	4	15.30	0	0.00	15.35	4	1,324	0.30%
2023/11/09	1	15.30	0	0.00	15.30	1	1,419	0.07%
2023/11/08	2	15.40	0	0.00	15.35	2	1,459	0.14%
2023/11/07	10	15.50	0	0.00	15.45	10	1,475	0.68%
2023/11/06	10	15.55	0	0.00	15.55	10	1,489	0.67%
2023/11/03	0	0.00	2.1	15.45	15.40	-2.1	1,510	-0.14%
2023/11/01	0	0.00	1	15.45	15.30	-1	1,566	-0.06%
2023/10/30	0.1	15.40	1	15.60	15.45	-0.9	1,726	-0.05%
2023/10/27	0	0.00	2	15.45	15.50	-2	1,753	-0.11%
2023/10/25	0	0.00	1	15.55	15.45	-1	1,768	-0.06%
2023/10/24	1	15.45	1	15.50	15.40	0	1,780	0.00%
2023/10/19	5	15.05	0	0.00	15.15	5	1,833	0.27%
2023/10/18	3.1	14.98	0	0.00	15.25	3.1	1,846	0.17%
2023/10/17	0	0.00	11	15.23	15.15	-11	1,781	-0.62%
2023/10/16	6	15.18	0	0.00	15.15	6	1,801	0.33%
2023/10/13	0	0.00	10.1	15.20	15.30	-10.1	1,818	-0.55%
2023/10/12	1	15.20	5	15.16	15.30	-4	1,817	-0.22%
2023/10/11	0.7	15.20	6	15.28	15.25	-5.3	1,821	-0.29%
2023/10/06	0	0.00	1	15.30	15.30	-1	1,857	-0.05%
2023/10/03	0.1	15.10	0	0.00	15.20	0.1	1,880	0.00%
2023/10/02	1	15.15	0	0.00	15.25	1	1,902	0.05%
2023/09/28	8	15.13	0	0.00	15.25	8	1,924	0.42%
2023/09/27	16	15.15	0	0.00	15.25	16	1,920	0.83%
2023/09/26	2	15.18	0.7	15.20	15.25	1.3	1,926	0.07%
2023/09/25	15.1	15.27	0.3	15.25	15.30	14.7	1,938	0.76%
2023/09/22	0	15.25	10.3	15.25	15.30	-10.3	1,950	-0.53%
2023/09/21	0	0.00	7.1	15.30	15.30	-7.1	1,960	-0.36%
2023/09/20	5	15.54	6.2	15.52	15.45	-1.2	1,962	-0.06%
2023/09/19	0	0.00	0.6	15.43	15.40	-0.6	1,985	-0.03%
2023/09/18	0	0.00	2.1	15.55	15.50	-2.1	2,077	-0.10%
2023/09/15	0	0.00	1	15.38	15.45	-1	2,065	-0.05%
2023/09/13	0.1	15.20	0	0.00	15.25	0.1	2,067	0.00%
2023/09/11	1	15.00	0	0.00	15.20	1	2,132	0.05%
2023/09/04	10	15.50	11.5	15.50	15.45	-1.5	2,161	-0.07%
2023/08/29	0	0.00	5.1	15.03	15.10	-5.1	2,217	-0.23%
2023/08/24	0.1	15.00	0	0.00	15.05	0.1	2,239	0.00%
2023/08/22	0	0.00	0	15.05	15.10	0	2,247	0.00%
2023/08/21	0.1	15.10	0	0.00	15.15	0.1	2,267	0.00%
2023/08/18	0	0.00	11	15.15	15.25	-11	2,273	-0.48%
2023/08/17	0	0.00	1	14.80	15.00	-1	2,267	-0.04%
2023/08/15	0.1	14.95	1	15.05	15.00	-1	2,214	-0.04%
2023/08/14	1.1	14.50	0	0.00	14.40	1.1	2,196	0.05%
2023/08/11	1	15.00	7	15.05	15.00	-6	2,198	-0.27%
2023/08/10	3	15.10	0	0.00	15.10	3	2,193	0.14%
2023/08/09	0.1	15.50	0	0.00	15.25	0.1	2,201	0.00%
2023/08/08	0	0.00	0.2	15.50	15.60	-0.2	2,207	-0.01%
2023/08/07	0	0.00	3	15.45	15.60	-3	2,214	-0.14%
2023/08/04	0	0.00	21	15.79	15.85	-21	2,195	-0.96%
2023/08/02	23	15.63	1	15.80	15.40	22	2,179	1.01%
2023/07/31	0.1	15.00	0	15.15	14.95	0	2,089	0.00%
2023/07/28	0.1	15.10	0	0.00	15.15	0.1	2,072	0.00%
2023/07/27	5	15.10	0	0.00	15.15	5	2,078	0.24%
2023/07/25	0.1	15.00	0	0.00	15.10	0.1	2,062	0.00%
2023/07/24	0	0.00	20.5	15.00	15.10	-20.5	2,024	-1.01%
2023/07/21	0.1	14.95	95	15.00	15.00	-95	2,018	-4.70%
2023/07/20	3	15.10	0	0.00	15.05	3	2,032	0.15%
2023/07/19	0.3	15.00	120	14.92	14.95	-119.7	2,023	-5.92%	大賣/鉅額交易
2023/07/17	0	0.00	0.3	15.05	15.10	-0.3	2,002	-0.02%
2023/07/13	0	0.00	1	15.20	15.00	-1	1,993	-0.05%
2023/07/12	1	15.00	0	0.00	15.05	1	1,954	0.05%
2023/07/11	1.1	15.25	0	0.00	15.15	1.1	1,974	0.05%
2023/07/10	10	15.25	0	0.00	15.25	10	2,027	0.49%
2023/07/07	2	15.50	0	0.00	15.60	2	2,028	0.10%
2023/07/06	60.1	15.86	3	15.70	15.80	57.1	2,001	2.85%
2023/07/04	1.1	15.79	40	15.80	15.75	-39	1,955	-1.99%
2023/06/30	0.1	15.70	40	15.75	15.70	-40	1,926	-2.07%
2023/06/28	0	0.00	59.1	15.60	15.70	-59.1	1,918	-3.08%
2023/06/27	0	0.00	10	15.73	15.65	-10	1,914	-0.52%
2023/06/26	2	15.90	2	15.88	15.80	0	1,899	0.00%
2023/06/20	3.1	15.50	0	0.00	15.50	3.1	1,834	0.17%
2023/06/19	5	15.55	1	15.40	15.55	4	1,833	0.22%
2023/06/16	0	0.00	29.3	15.40	15.45	-29.3	1,825	-1.60%
2023/06/15	0	0.00	30	15.30	15.35	-30	1,778	-1.69%
2023/06/14	0.1	15.35	20	15.40	15.30	-20	1,784	-1.12%
2023/06/13	0.1	15.25	5	15.30	15.35	-5	1,833	-0.27%
2023/06/12	0.1	15.35	0	0.00	15.35	0.1	1,829	0.00%
2023/06/09	0	0.00	0.4	15.50	15.55	-0.4	1,840	-0.02%
2023/06/08	0.1	15.40	16	15.50	15.45	-16	1,864	-0.86%
2023/06/07	0	0.00	100	15.65	15.60	-100	1,921	-5.20%
2023/06/06	0.1	15.55	0	0.00	15.60	0.1	1,936	0.00%
2023/06/02	0	0.00	60	15.25	15.30	-60	1,950	-3.08%
2023/06/01	0	0.00	5	15.30	15.30	-5	1,938	-0.26%
2023/05/26	30	15.25	0	0.00	15.30	30	2,004	1.50%
2023/05/25	1	15.45	2	15.45	15.25	-1	2,082	-0.05%
2023/05/24	20	15.50	1	15.65	15.60	19	2,085	0.91%
2023/05/23	1	15.60	0	0.00	15.50	1	2,115	0.05%
2023/05/22	36.1	15.40	5	15.45	15.45	31.1	2,119	1.47%
2023/05/18	60	15.55	5	15.57	15.50	55	2,137	2.57%
2023/05/17	10	15.55	0	0.00	15.50	10	2,130	0.47%
2023/05/15	0	0.00	3	15.15	15.20	-3	2,117	-0.14%
2023/05/12	80	15.11	0	0.00	15.20	80	2,151	3.72%
2023/05/11	80	15.11	0	0.00	15.10	80	2,132	3.75%
2023/05/10	0	0.00	23	15.28	15.25	-23	2,135	-1.08%
2023/05/09	71	15.21	0	0.00	15.25	71	2,151	3.30%
2023/05/08	60	15.23	0	0.00	15.20	60	2,140	2.80%
2023/05/05	5	15.11	0	0.00	15.20	5	2,182	0.23%
2023/05/04	2.1	14.85	2	14.90	14.85	0.1	2,257	0.00%
2023/05/02	0	0.00	10	15.15	15.35	-10	2,560	-0.39%
2023/04/28	0	0.00	5	15.20	15.20	-5	2,669	-0.19%
2023/04/27	0.1	15.10	0	0.00	15.05	0.1	2,683	0.00%
2023/04/25	1	15.00	0	0.00	14.85	1	2,700	0.04%
2023/04/24	0	0.00	3	15.35	15.30	-3	2,737	-0.11%
2023/04/20	3	15.65	0	0.00	15.65	3	2,757	0.11%
2023/04/17	0	16.00	0	0.00	16.00	0	2,797	0.00%
2023/04/14	3	16.10	0	16.15	16.10	3	2,800	0.11%
2023/04/13	0	16.25	1	16.30	16.30	-1	2,795	-0.04%
2023/04/12	0.5	15.85	0.1	15.85	15.85	0.4	2,835	0.02%
2023/03/31	1	15.70	0	0.00	15.70	1	3,090	0.03%
2023/03/29	0.5	15.65	0	0.00	15.60	0.5	3,878	0.01%
2023/03/28	0	15.60	2	15.60	15.60	-2	4,068	-0.05%
2023/03/27	100	15.70	0	0.00	15.70	100	4,154	2.41%
2023/03/23	2.1	15.60	0	0.00	15.60	2.1	4,570	0.04%
2023/03/22	2	15.75	0	0.00	15.70	2	4,825	0.04%
2023/03/20	1	15.75	0	0.00	15.70	1	5,168	0.02%
2023/03/17	1	15.80	1	15.80	15.70	0	5,169	0.00%
2023/03/16	1	15.56	7	15.84	15.50	-6	5,157	-0.12%
2023/03/14	0	0.00	0.3	16.30	16.20	-0.3	5,123	0.00%
2023/03/13	1	16.10	5	16.35	16.40	-4	5,144	-0.08%
2023/03/10	11.5	16.59	4	16.70	16.50	7.5	5,118	0.15%
2023/03/07	0	0.00	14	17.34	17.30	-14	5,081	-0.28%
2023/03/02	1	16.85	0	0.00	17.10	1	5,038	0.02%
2023/03/01	9	16.94	0	0.00	16.95	9	5,018	0.18%
2023/02/24	1	17.30	1	17.45	17.30	0	4,980	0.00%
2023/02/23	6	17.53	6	17.53	17.45	0	4,959	0.00%
2023/02/22	2	17.05	4	17.13	17.20	-2	4,889	-0.04%
2023/02/21	0	0.00	4	17.33	17.20	-4	4,877	-0.08%
2023/02/20	0	0.00	0.3	17.05	17.05	-0.3	4,874	-0.01%
2023/02/16	3	16.95	2	17.00	16.95	1	5,055	0.02%
2023/02/15	0	16.60	0	0.00	16.60	0	5,059	0.00%
2023/02/13	2	16.80	0	0.00	16.75	2	5,097	0.04%
2023/02/10	12	16.84	0	0.00	16.75	12	5,104	0.24%
2023/02/09	10	17.10	0	0.00	17.10	10	5,097	0.20%
2023/02/08	2	17.20	0	0.00	17.20	2	5,093	0.04%
2023/02/07	1	17.10	1	17.05	17.25	0	5,071	0.00%
2023/02/06	1	17.20	14	17.29	17.20	-13	5,059	-0.26%
2023/02/03	12	17.23	6.3	17.12	17.15	5.7	5,037	0.11%
2023/02/02	2	17.35	3	17.32	17.35	-1	5,004	-0.02%
2023/02/01	1	17.45	3	17.37	17.15	-2	4,912	-0.04%
2023/01/31	13	17.09	69	16.87	17.10	-56	4,780	-1.17%
2023/01/30	81	16.67	8.1	16.62	16.75	72.9	4,630	1.57%
2023/01/17	1	15.95	5	15.93	16.05	-4	4,522	-0.09%
2023/01/16	2	16.00	2	16.03	15.90	0	4,532	0.00%
2023/01/12	24	16.12	14	16.10	16.00	10	4,599	0.22%
2023/01/11	4	15.95	1.2	15.94	15.90	2.8	4,584	0.06%
2023/01/10	2	16.00	2	16.03	15.95	0	4,665	0.00%
2023/01/09	0	0.00	0	16.05	16.00	0	4,668	0.00%
2023/01/06	0	16.00	1	15.90	15.90	-1	4,649	-0.02%
2023/01/05	2	16.00	6	15.92	15.95	-4	4,683	-0.09%
2023/01/04	1	16.00	1	16.10	15.95	0	4,687	0.00%
2023/01/03	2	16.05	1	16.05	16.05	1	4,699	0.02%
2022/12/30	23	16.02	19	16.19	16.00	4	4,680	0.09%
2022/12/29	2	15.85	0	0.00	15.95	2	4,596	0.04%
2022/12/26	4.2	16.47	0	0.00	16.45	4.2	4,507	0.09%
2022/12/23	1	16.70	1.3	16.77	16.80	-0.3	4,478	-0.01%
2022/12/22	93	16.88	173	16.95	16.90	-80	4,441	-1.80%	大賣/
2022/12/21	219	16.92	146.1	16.85	16.80	72.9	4,277	1.70%	大買/大賣/
2022/12/20	9.4	16.27	15.2	16.31	16.00	-5.8	3,727	-0.16%
2022/12/19	11	15.93	13	15.88	15.80	-2	3,613	-0.06%
2022/12/16	1.3	16.06	122	16.25	16.20	-120.7	3,543	-3.41%	大賣/鉅額交易
2022/12/15	196.5	16.46	74.1	16.43	16.35	122.4	3,456	3.54%	大買/鉅額交易
2022/12/14	47.5	15.92	143	15.97	15.85	-95.5	3,164	-3.02%	大賣/
2022/12/13	162	15.87	21.1	15.78	15.80	141	2,958	4.76%	大買/鉅額交易
2022/12/08	0	0.00	1	15.00	15.10	-1	2,705	-0.04%
2022/12/06	0	15.00	0	0.00	15.00	0	2,697	0.00%
2022/12/05	1	15.45	0	0.00	15.35	1	2,712	0.04%
2022/11/25	0.5	14.90	0	0.00	14.90	0.5	2,909	0.02%
2022/11/24	0	0.00	20	15.05	15.00	-20	2,905	-0.69%
2022/11/22	0	0.00	3	14.80	14.95	-3	2,986	-0.10%
2022/11/16	0	0.00	1	15.25	15.15	-1	3,076	-0.03%
2022/11/15	12	15.34	2	15.35	15.30	10	3,064	0.33%
2022/11/14	11	15.10	0	0.00	15.15	11	3,021	0.36%
2022/11/11	0	0.00	3.2	14.65	14.70	-3.2	2,979	-0.11%
2022/11/08	3	14.78	2	14.85	14.65	1	3,168	0.03%
2022/11/03	0	0.00	1	14.30	14.40	-1	3,312	-0.03%
2022/10/26	1	14.20	0.6	14.34	14.40	0.4	3,731	0.01%
2022/10/25	0	0.00	12	14.22	14.35	-12	4,019	-0.30%
2022/10/24	0	14.25	22	14.53	14.30	-22	4,025	-0.55%
2022/10/21	1	14.30	0	0.00	14.20	1	4,020	0.02%
2022/10/20	0	0.00	5	14.23	14.65	-5	4,029	-0.12%
2022/10/19	30	14.33	4.2	14.30	14.40	25.9	3,973	0.65%
2022/10/18	6	14.18	7	14.32	14.35	-1	3,996	-0.02%
2022/10/14	0	13.55	0	0.00	13.60	0	3,910	0.00%
2022/10/13	0	0.00	5	13.43	13.30	-5	3,933	-0.13%
2022/10/12	0.2	13.90	0	0.00	13.90	0.2	3,935	0.00%
2022/10/11	0	0.00	1	13.95	13.95	-1	3,972	-0.03%
2022/10/05	2	14.15	0	0.00	14.15	2	4,028	0.05%
2022/10/03	1	13.70	0	0.00	13.75	1	4,100	0.02%
2022/09/28	0	0.00	14	13.14	13.15	-14	4,181	-0.33%
2022/09/27	0	0.00	1	13.30	13.70	-1	4,172	-0.02%
2022/09/26	40	13.82	36	13.30	13.45	4	4,192	0.10%
2022/09/22	1	14.15	0	0.00	14.25	1	4,264	0.02%
2022/09/21	0.1	14.45	0	0.00	14.45	0.1	4,263	0.00%
2022/09/20	3	14.40	0	0.00	14.60	3	4,258	0.07%
2022/09/16	0.1	14.80	0	0.00	14.90	0.1	4,243	0.00%
2022/09/15	0.5	14.86	0	0.00	14.90	0.5	4,311	0.01%
2022/09/14	2	14.75	0	0.00	14.85	2	4,343	0.05%
2022/09/08	4	14.88	0	0.00	15.05	4	4,581	0.09%
2022/09/07	41.1	15.12	41	14.86	14.70	0.1	4,579	0.00%
2022/09/06	1	14.70	11	15.07	14.95	-10	4,525	-0.22%
2022/09/05	0	0.00	15	14.78	14.90	-15	4,560	-0.33%
2022/09/02	3	15.33	0	0.00	15.00	3	4,560	0.07%
2022/09/01	6.5	15.35	0	0.00	15.30	6.5	4,514	0.14%
2022/08/31	10	15.60	1.7	15.69	15.70	8.3	4,494	0.19%
2022/08/30	3	15.53	2	15.70	15.65	1	4,489	0.02%
2022/08/29	11	16.00	0	0.00	15.95	11	4,477	0.25%
2022/08/26	8	16.50	20	16.56	16.45	-12	4,451	-0.27%
2022/08/25	24	16.43	0	0.00	16.40	24	4,427	0.54%
2022/08/24	1	16.40	0	0.00	16.30	1	4,429	0.02%
2022/08/23	2	16.20	0	0.00	16.20	2	4,402	0.05%
2022/08/22	0	0.00	5	16.35	16.20	-5	4,411	-0.11%
2022/08/18	10.1	16.35	0	0.00	16.30	10.1	4,382	0.23%
2022/08/17	6	16.32	0	16.50	16.25	6	4,338	0.14%
2022/08/16	2	16.10	0.1	16.10	16.05	1.9	4,264	0.05%
2022/08/15	9	16.31	3	15.85	16.20	6	4,234	0.14%
2022/08/12	10	16.10	27	16.00	15.80	-17	4,157	-0.41%
2022/08/10	1	15.45	0	0.00	15.45	1	4,028	0.02%
2022/08/09	2	15.30	1	15.35	15.45	1	4,039	0.02%
2022/08/08	0	0.00	19	15.79	15.90	-19	4,040	-0.47%
2022/08/04	3	15.70	0	0.00	15.65	3	4,105	0.07%
2022/08/03	28	16.24	0	0.00	16.00	28	4,092	0.68%
2022/08/02	8	16.83	0	0.00	16.60	8	4,065	0.20%
2022/08/01	34.1	17.15	28	17.29	17.40	6.1	4,002	0.15%
2022/07/29	0.5	16.39	0	0.00	16.30	0.5	3,794	0.01%
2022/07/27	0	0.00	60	15.98	16.10	-60	3,838	-1.56%
2022/07/25	1	16.60	0	0.00	16.65	1	3,879	0.03%
2022/07/21	6	16.00	5	16.15	16.15	1	3,948	0.03%
2022/07/19	24	16.06	0	0.00	16.15	24	4,174	0.58%
2022/07/18	35	15.75	1	15.75	15.80	34	4,211	0.81%
2022/07/15	1	15.35	1	15.50	15.50	0	4,266	0.00%
2022/07/14	0	0.00	1	15.60	15.65	-1	4,409	-0.02%
2022/07/12	1	15.45	0	0.00	15.50	1	4,704	0.02%
2022/07/11	0	16.30	0	0.00	16.40	0	4,880	0.00%
2022/07/08	3	16.52	1	16.50	16.55	2	5,310	0.04%
2022/07/07	10	16.10	0	0.00	16.10	10	6,019	0.17%
2022/07/06	1	16.10	8	16.07	16.10	-7	6,115	-0.11%
2022/07/01	0	0.00	21	16.51	16.10	-21	6,652	-0.32%
2022/06/30	1	16.75	3	16.65	16.60	-2	6,649	-0.03%
2022/06/28	1	17.60	1	17.80	17.60	0	6,727	0.00%
2022/06/27	1	17.80	3	17.78	17.80	-2	6,783	-0.03%
2022/06/24	2	17.20	0	0.00	17.30	2	6,824	0.03%
2022/06/23	3	16.98	1	16.95	16.85	2	6,912	0.03%
2022/06/22	7	17.07	11	17.06	17.15	-4	6,949	-0.06%
2022/06/21	1	17.25	5	17.58	17.85	-4	7,041	-0.06%
2022/06/20	5	17.30	200	17.07	16.80	-195	7,116	-2.74%	大賣/鉅額交易
2022/06/17	5	18.36	53	18.43	18.15	-48	7,303	-0.66%
2022/06/16	1	18.95	10	18.80	18.50	-9	7,832	-0.11%
2022/06/15	0	0.00	1	19.70	19.25	-1	7,890	-0.01%
2022/06/14	26	19.13	0	0.00	19.10	26	8,097	0.32%
2022/06/13	0.1	19.45	1	19.45	19.40	-0.9	8,212	-0.01%
2022/06/10	1	20.25	1	20.25	20.25	0	8,440	0.00%
2022/06/08	1	20.60	0	0.00	20.50	1	9,129	0.01%
2022/06/06	4	20.58	1	20.60	20.75	3	9,389	0.03%
2022/06/02	1.6	20.28	1	20.25	20.20	0.6	9,997	0.01%
2022/05/31	2	20.40	0	0.00	20.50	2	10,492	0.02%
2022/05/30	0	0.00	1	20.75	20.70	-1	10,632	-0.01%
2022/05/26	1	20.20	1	20.55	20.20	0	11,107	0.00%
2022/05/25	0	0.00	1	20.40	20.30	-1	11,266	-0.01%
2022/05/24	1	20.25	1	20.60	20.10	0	11,378	0.00%
2022/05/23	5	20.45	2	20.50	20.35	3	11,506	0.03%
2022/05/20	0	0.00	3	20.38	20.35	-3	11,790	-0.03%
2022/05/19	8	19.84	0	0.00	20.10	8	12,388	0.06%
2022/05/18	0	0.00	2	20.35	20.40	-2	12,400	-0.02%
2022/05/17	0	0.00	2	19.98	19.90	-2	12,412	-0.02%
2022/05/16	2	19.70	2	20.00	19.70	0	12,439	0.00%
2022/05/13	0	19.45	6	19.55	19.50	-6	12,431	-0.05%
2022/05/12	0	0.00	20	19.05	18.85	-20	12,406	-0.16%
2022/05/10	6	19.78	27	19.75	19.90	-21	12,463	-0.17%
2022/05/09	34	19.74	3	19.65	19.65	31	12,500	0.25%
2022/05/06	1	20.55	0	0.00	20.40	1	12,471	0.01%
2022/05/03	3.1	21.11	1	20.85	21.25	2.1	12,659	0.02%
2022/04/29	10.5	21.55	5	21.35	21.35	5.5	12,721	0.04%
2022/04/27	44.5	21.13	1	21.10	21.15	43.5	12,812	0.34%
2022/04/26	1	21.80	0	0.00	21.65	1	12,748	0.01%
2022/04/25	3	22.65	0	0.00	22.30	3	12,679	0.02%
2022/04/22	26	23.47	21	23.41	23.40	5	12,595	0.04%
2022/04/21	0	0.00	11	23.40	23.45	-11	12,640	-0.09%
2022/04/20	21	24.01	2	23.65	23.70	19	12,743	0.15%
2022/04/19	3	24.13	2	24.35	24.15	1	12,708	0.01%
2022/04/18	79	24.49	9	24.94	24.15	70	12,698	0.55%
2022/04/15	8	25.88	28	25.67	25.50	-20	12,581	-0.16%
2022/04/14	89.1	25.80	72	25.90	25.70	17.1	12,459	0.14%
2022/04/13	30	25.93	90	25.95	26.20	-60	12,085	-0.50%
2022/04/12	36	24.92	13	24.89	24.85	23	11,383	0.20%
2022/04/11	6	25.09	2	25.00	24.85	4	11,297	0.04%
2022/04/08	2.1	24.82	10	24.49	24.85	-7.9	11,168	-0.07%
2022/04/07	192	24.30	199	24.84	24.05	-7	11,091	-0.06%	大買/大賣/
2022/04/06	4	24.46	2	24.40	24.40	2	10,787	0.02%
2022/04/01	42	24.96	2	24.90	24.85	40	10,767	0.37%
2022/03/31	1	24.65	1	24.75	24.75	0	10,709	0.00%
2022/03/30	3	24.57	2	24.68	24.55	1	10,805	0.01%
2022/03/28	7	24.61	2	24.75	24.85	5	11,003	0.05%
2022/03/25	1	25.25	3.6	25.28	25.35	-2.6	11,180	-0.02%
2022/03/24	23.1	25.48	2	25.28	25.10	21.1	11,456	0.18%
2022/03/23	5	25.21	2	25.18	25.25	3	11,650	0.03%
2022/03/22	4.1	25.49	46	25.57	25.40	-42	11,568	-0.36%
2022/03/21	304.1	25.45	271	25.34	25.40	33.1	11,354	0.29%	大買/大賣/
2022/03/17	2	24.93	7	24.87	24.95	-5	11,058	-0.05%
2022/03/16	0	0.00	4	24.40	24.15	-4	10,939	-0.04%
2022/03/15	6	25.02	4	24.75	24.50	2	10,857	0.02%
2022/03/14	21	25.25	16	25.40	25.40	5	10,860	0.05%
2022/03/11	19	24.74	73	24.73	25.10	-54	10,681	-0.51%
2022/03/10	1	24.20	16	23.70	24.00	-15	10,407	-0.14%
2022/03/09	31	23.28	0	0.00	23.35	31	10,396	0.30%
2022/03/08	549	23.54	552	24.80	23.25	-3	10,412	-0.03%	大買/大賣/
2022/03/07	15	25.17	8	24.85	25.00	7	9,865	0.07%
2022/03/04	1	24.80	0	0.00	24.90	1	9,645	0.01%
2022/03/03	8	24.79	4	24.95	25.05	4	9,591	0.04%
2022/03/02	11	24.84	2	24.80	24.70	9	9,623	0.09%
2022/03/01	53	24.72	51	24.94	24.60	2	9,828	0.02%
2022/02/25	3	24.07	21	24.18	24.00	-18	10,243	-0.18%
2022/02/24	15	23.47	1	23.90	23.25	14	10,445	0.13%
2022/02/23	93	24.27	94	23.93	24.25	-1	10,462	-0.01%
2022/02/22	79	24.31	77	24.11	23.85	2	10,545	0.02%
2022/02/21	25	25.15	46	25.17	24.90	-21	10,367	-0.20%
2022/02/18	0	0.00	20	23.60	23.80	-20	9,909	-0.20%
2022/02/16	0	0.00	1	23.60	23.55	-1	10,371	-0.01%
2022/02/09	2	23.45	5	23.46	23.50	-3	12,812	-0.02%
2022/02/08	0	0.00	3.2	23.20	23.20	-3.2	12,835	-0.02%
2022/02/07	1	22.80	2	22.30	22.90	-1	12,956	-0.01%
2022/01/25	6	21.27	0	0.00	21.10	6	13,177	0.05%
2022/01/24	2	21.55	6	21.72	21.55	-4	13,247	-0.03%
2022/01/21	2	22.80	2	22.63	22.40	0	13,322	0.00%
2022/01/19	22	22.40	0	0.00	22.40	22	13,390	0.16%
2022/01/18	17	23.14	16	23.20	22.65	1	13,536	0.01%
2022/01/17	0	0.00	2	22.40	22.80	-2	13,735	-0.01%
2022/01/14	7	22.94	0	0.00	22.75	7	14,336	0.05%
2022/01/13	1	23.30	0	0.00	23.35	1	14,550	0.01%
2022/01/12	6	22.63	20	22.65	22.55	-14	14,550	-0.10%
2022/01/11	1	22.90	1	22.90	22.85	0	14,562	0.00%
2022/01/10	10	23.17	1	23.10	23.10	9	14,750	0.06%
2022/01/07	22	23.55	0	0.00	23.50	22	14,865	0.15%
2022/01/05	0.1	24.40	1	24.80	24.35	-1	15,153	-0.01%
2022/01/04	0	0.00	6	24.53	24.55	-6	15,404	-0.04%
2022/01/03	0	0.00	0.2	24.80	24.80	-0.2	15,625	0.00%
2021/12/30	20	25.30	0	25.30	25.30	20	15,883	0.13%
2021/12/29	8	25.25	0	0.00	25.30	8	16,057	0.05%
2021/12/28	17	25.26	3	25.10	25.05	14	16,410	0.09%
2021/12/27	0	0.00	4.2	25.37	25.15	-4.2	16,882	-0.02%
2021/12/24	6	25.40	20	25.66	25.40	-14	17,204	-0.08%
2021/12/22	86.3	25.81	21	25.80	25.70	65.3	17,728	0.37%
2021/12/21	1	25.50	1.1	25.66	25.70	-0.1	17,674	0.00%
2021/12/20	7	25.64	21	25.53	25.50	-14	17,575	-0.08%
2021/12/17	10	25.05	26	25.02	24.90	-16	17,442	-0.09%
2021/12/15	10	24.40	1	24.30	24.50	9	17,638	0.05%
2021/12/14	1	24.15	0	0.00	24.05	1	17,799	0.01%
2021/12/13	4	24.58	45	24.55	24.80	-41	17,831	-0.23%
2021/12/10	47	24.78	6	24.93	24.30	41	17,825	0.23%
2021/12/09	1	24.60	6	24.65	24.45	-5	18,198	-0.03%
2021/12/08	126	24.70	121	24.91	24.60	5	18,631	0.03%	大買/大賣/
2021/12/07	23	24.63	2	24.58	24.60	21	18,780	0.11%
2021/12/03	65	23.94	65	24.17	23.90	0	19,060	0.00%
2021/12/02	2	23.65	0	0.00	24.00	2	19,280	0.01%
2021/12/01	2	23.85	0	0.00	23.85	2	19,502	0.01%
2021/11/29	211	23.91	195	23.82	23.85	16	20,159	0.08%	大買/大賣/
2021/11/26	31	24.74	51	24.29	24.30	-20	20,939	-0.10%
2021/11/25	38	25.16	34	25.36	25.10	4	21,645	0.02%
2021/11/24	26	25.18	98	25.53	25.40	-72	22,205	-0.32%
2021/11/23	237	24.53	230	24.22	24.20	7	22,685	0.03%	大買/大賣/
2021/11/22	4	23.54	0	0.00	23.65	4	23,119	0.02%
2021/11/19	5	23.81	15	23.83	23.55	-10	23,230	-0.04%
2021/11/18	2	24.15	6.4	24.35	24.35	-4.4	23,455	-0.02%
2021/11/17	26	24.60	15	24.30	24.30	11	23,817	0.05%
2021/11/16	16	24.55	74	24.55	24.45	-58	24,062	-0.24%
2021/11/15	14	25.42	22	25.26	25.25	-8	24,229	-0.03%
2021/11/12	39	26.24	3	26.90	26.00	36	24,884	0.14%
2021/11/11	71	27.12	23	26.80	26.75	48	25,148	0.19%
2021/11/10	32	26.24	31	26.43	26.00	1	24,732	0.00%
2021/11/09	4	26.23	11	26.12	26.30	-7	24,882	-0.03%
2021/11/08	45	26.65	48	26.62	26.85	-3	24,932	-0.01%
2021/11/05	0	0.00	14.5	24.97	24.90	-14.5	24,907	-0.06%
2021/11/04	7	25.66	1	25.15	24.90	6	25,405	0.02%
2021/11/03	3	25.17	16	25.21	25.35	-13	25,735	-0.05%
2021/11/02	4	24.80	13	25.01	24.55	-9	25,951	-0.03%
2021/11/01	57	24.80	52.1	25.01	24.70	4.9	26,293	0.02%
2021/10/29	1	24.80	3	24.75	24.80	-2	26,576	-0.01%
2021/10/28	1	24.50	52	24.89	24.85	-51	26,880	-0.19%
2021/10/27	3	24.80	5	24.64	24.80	-2	27,377	-0.01%
2021/10/26	3	25.00	1	25.20	25.10	2	28,389	0.01%
2021/10/25	4	24.48	7	24.72	24.95	-3	28,888	-0.01%
2021/10/22	48	24.73	4	25.10	24.30	44	29,541	0.15%
2021/10/21	14	26.51	22	26.37	26.60	-8	29,637	-0.03%
2021/10/20	10	26.06	0	0.00	25.65	10	29,868	0.03%
2021/10/19	8	25.93	12	26.08	25.90	-4	30,540	-0.01%
2021/10/18	43	26.06	43	26.61	26.00	0	31,591	0.00%
2021/10/15	22	26.77	6	26.35	26.45	16	33,490	0.05%
2021/10/14	7	25.70	7	26.09	26.10	0	35,622	0.00%
2021/10/13	35	25.58	33.3	26.16	25.45	1.7	36,315	0.00%
2021/10/12	9	25.75	22	26.31	25.75	-13	36,411	-0.04%
2021/10/08	9	27.40	16.7	26.73	26.75	-7.7	36,401	-0.02%
2021/10/07	34	27.41	40	27.30	27.50	-6	36,539	-0.02%
2021/10/06	7	27.71	0	0.00	27.15	7	36,742	0.02%
2021/10/05	10	27.62	29	26.68	27.80	-19	37,206	-0.05%
2021/10/04	89	26.77	44	26.72	26.30	45	37,152	0.12%
2021/10/01	55	29.21	69	29.00	28.70	-14	37,148	-0.04%
2021/09/30	58.5	29.73	48	30.21	30.50	10.5	37,341	0.03%
2021/09/29	5	29.43	20	29.19	29.15	-15	37,673	-0.04%
2021/09/28	1	29.20	4.4	29.03	28.80	-3.4	40,602	-0.01%
2021/09/27	15	29.54	2	29.88	29.50	13	45,209	0.03%
2021/09/24	10	29.13	22	29.08	29.30	-12	50,723	-0.02%
2021/09/23	27	28.27	5	28.38	28.40	22	51,548	0.04%
2021/09/22	22	28.15	20	27.82	27.80	2	53,359	0.00%
2021/09/17	16	29.99	2	29.93	29.85	14	55,127	0.03%
2021/09/16	4	30.55	1	30.45	30.45	3	56,569	0.01%
2021/09/15	21	30.43	34	30.56	30.90	-13	58,020	-0.02%
2021/09/14	27	30.75	14	30.77	30.60	13	60,030	0.02%
2021/09/13	19	31.45	20	31.57	31.95	-1	61,275	0.00%
2021/09/10	219	31.67	207	31.23	30.85	12	61,201	0.02%	大買/大賣/
2021/09/09	2	30.80	7	30.25	31.00	-5	61,181	-0.01%
2021/09/08	9	30.06	4	30.58	29.75	5	61,596	0.01%
2021/09/07	8.2	30.75	19	30.72	30.30	-10.8	62,033	-0.02%
2021/09/06	64	31.79	71	31.50	31.20	-7	62,210	-0.01%
2021/09/03	85.2	31.43	87	31.69	31.30	-1.8	62,354	0.00%
2021/09/02	30.1	31.69	11	32.24	31.25	19.1	62,488	0.03%
2021/09/01	76	33.10	60	33.44	32.50	16	62,508	0.03%
2021/08/31	40	32.82	50	32.89	32.70	-10	62,339	-0.02%
2021/08/30	202	32.78	185	32.67	32.35	17	62,160	0.03%	大買/大賣/
2021/08/27	256	32.10	228	32.19	32.35	28	62,004	0.05%	大買/大賣/
2021/08/26	21	32.11	57.2	33.05	33.55	-36.2	61,746	-0.06%
2021/08/25	30	30.45	16	30.50	30.50	14	62,734	0.02%
2021/08/24	3	30.33	25	30.35	30.75	-22	63,697	-0.03%
2021/08/23	257	30.43	234	30.79	30.40	23	66,660	0.03%	大買/大賣/
2021/08/20	85	30.00	113.5	29.57	29.75	-28.5	67,728	-0.04%	大賣/
2021/08/19	64	29.88	45	30.07	29.30	19	68,138	0.03%
2021/08/18	69	29.63	86	29.83	31.55	-17	68,357	-0.02%
2021/08/17	89	30.30	119.5	30.07	29.60	-30.5	68,171	-0.04%	大賣/
2021/08/16	52	32.78	43	33.57	32.20	9	68,123	0.01%
2021/08/13	50	33.67	6	33.93	33.25	44	68,637	0.06%
2021/08/12	17	33.69	95	33.72	34.65	-78	69,245	-0.11%
2021/08/11	183	34.18	149.5	33.41	33.05	33.5	70,628	0.05%	大買/大賣/
2021/08/10	166	34.57	149	34.06	33.85	17	70,863	0.02%	大買/大賣/
2021/08/09	534	34.77	528	34.32	33.80	6	71,352	0.01%	大買/大賣/
2021/08/06	15	33.43	30	33.57	33.35	-15	72,107	-0.02%
2021/08/05	44	33.62	56	33.56	33.20	-12	73,352	-0.02%
2021/08/04	18	35.34	21	35.31	34.80	-3	74,615	0.00%
2021/08/03	63	36.18	19	36.02	36.15	44	78,196	0.06%
2021/08/02	53	36.00	63.1	36.08	36.45	-10.1	79,599	-0.01%
2021/07/30	70	35.69	74	36.49	35.05	-4	80,212	0.00%
2021/07/29	17	34.18	48	34.95	35.75	-31	81,024	-0.04%
2021/07/28	27	33.79	32	34.25	33.40	-5	83,271	-0.01%
2021/07/27	30	33.84	18	34.26	33.20	12	84,456	0.01%
2021/07/26	64	35.64	24	35.79	35.40	40	85,770	0.05%
2021/07/23	54	35.71	553	34.87	35.35	-499	87,716	-0.57%	大賣/鉅額交易
2021/07/22	90	35.89	75	35.23	34.65	15	87,398	0.02%
2021/07/21	659	40.91	121.1	39.69	36.80	537.9	86,817	0.62%	大買/大賣/鉅額交易
2021/07/20	210	39.28	236	39.41	38.55	-26	85,356	-0.03%	大買/大賣/
2021/07/19	59	39.80	40	39.67	40.70	19	83,561	0.02%
2021/07/16	55	36.73	17	37.11	37.25	38	84,223	0.05%
2021/07/15	0.2	36.46	31	36.17	36.80	-30.8	84,820	-0.04%
2021/07/14	59	33.12	52	32.01	33.70	7	86,097	0.01%
2021/07/13	21	36.15	12	36.16	35.35	9	87,028	0.01%
2021/07/12	32.5	38.72	51	38.91	38.50	-18.5	88,113	-0.02%
2021/07/09	27	36.50	52.1	36.40	36.45	-25.1	88,341	-0.03%
2021/07/08	50	36.00	34	36.05	36.45	16	89,611	0.02%
2021/07/07	105	34.09	49	34.43	34.20	56	90,100	0.06%	大買/
2021/07/06	148	35.73	138	35.67	35.45	10	90,592	0.01%	大買/大賣/
2021/07/05	239	39.08	267	39.14	38.05	-28	90,514	-0.03%	大買/大賣/
2021/07/02	316	37.50	275	37.57	37.55	41	88,370	0.05%	大買/大賣/
2021/07/01	414	35.18	284.4	35.23	36.55	129.7	84,005	0.15%	大買/大賣/鉅額交易
2021/06/30	90	33.12	67.1	33.21	33.25	22.9	78,935	0.03%
2021/06/29	147	30.11	180.3	30.19	30.25	-33.3	78,221	-0.04%	大買/大賣/
2021/06/28	320	26.59	349	26.50	27.50	-29	76,282	-0.04%	大買/大賣/
2021/06/25	177	25.16	216	25.28	25.00	-39	74,177	-0.05%	大買/大賣/
2021/06/24	68	24.82	66.5	24.91	24.70	1.5	72,552	0.00%
2021/06/23	245	24.57	257	25.04	23.75	-12	70,919	-0.02%	大買/大賣/
2021/06/22	19	23.69	63	23.65	24.30	-44	68,843	-0.06%
2021/06/21	6	22.17	26	22.26	22.10	-20	67,145	-0.03%
2021/06/18	100	23.51	103.3	23.29	23.10	-3.3	66,742	0.00%	大賣/
2021/06/17	14.3	23.42	3	23.58	23.20	11.3	66,405	0.02%
2021/06/16	32	23.75	44	23.79	23.10	-12	65,775	-0.02%
2021/06/15	9	23.48	30	23.29	23.80	-21	65,127	-0.03%
2021/06/11	41	23.38	25	22.93	22.90	16	64,654	0.02%
2021/06/10	13	22.70	99	22.30	23.25	-86	64,216	-0.13%
2021/06/09	21	23.01	29	23.37	22.90	-8	63,706	-0.01%
2021/06/08	110	23.87	50	23.89	23.80	60	63,618	0.09%	大買/
2021/06/07	45	22.66	4	22.81	23.00	41	62,950	0.07%
2021/06/04	71	24.55	65	24.41	23.50	6	62,282	0.01%
2021/06/03	71	24.53	178	24.48	24.45	-107	61,710	-0.17%	大賣/鉅額交易
2021/06/02	164	24.73	176	24.71	24.50	-12	60,894	-0.02%	大買/大賣/
2021/06/01	59	23.74	67	23.69	23.85	-8	59,204	-0.01%
2021/05/31	683	24.43	654	24.10	23.45	29	58,251	0.05%	大買/大賣/
2021/05/28	276	22.08	528	22.36	22.70	-252	55,125	-0.46%	大買/大賣/鉅額交易
2021/05/27	443	21.02	295	21.25	20.65	148	53,665	0.28%	大買/大賣/鉅額交易
2021/05/26	48	20.78	62	20.80	20.85	-14	52,913	-0.03%
2021/05/25	205	20.37	172	20.78	20.45	33	52,288	0.06%	大買/大賣/
2021/05/24	21	20.33	18	20.70	20.15	3	51,785	0.01%
2021/05/21	36	20.28	119	20.05	20.40	-83	51,592	-0.16%	大賣/
2021/05/20	14	20.17	30.2	20.18	20.15	-16.2	50,742	-0.03%
2021/05/19	255	21.29	281	21.05	21.30	-26	49,862	-0.05%	大買/大賣/
2021/05/18	95	19.63	45.4	19.84	20.00	49.6	48,134	0.10%
2021/05/17	95	19.00	149	18.82	18.20	-54	47,212	-0.11%	大賣/
2021/05/14	322	21.93	100	21.49	20.20	222	46,130	0.48%	大買/鉅額交易
2021/05/13	141.4	22.81	64	22.73	22.40	77.4	44,853	0.17%	大買/
2021/05/12	136	26.06	223.3	25.11	24.85	-87.3	43,204	-0.20%	大買/大賣/
2021/05/11	338	27.13	463.8	27.49	27.60	-125.8	41,440	-0.30%	大買/大賣/鉅額交易
2021/05/10	161	24.42	205	24.81	25.30	-44	37,415	-0.12%	大買/大賣/
2021/05/07	108	22.76	105.5	22.35	23.00	2.5	35,579	0.01%	大買/大賣/
2021/05/06	543	22.84	1,523	23.58	22.95	-980	34,355	-2.85%	大買/大賣/鉅額交易
2021/05/05	274	21.08	320	22.00	21.95	-46	32,449	-0.14%	大買/大賣/
2021/05/04	1,459	22.60	584	22.96	21.50	875	29,559	2.96%	大買/大賣/鉅額交易
2021/05/03	198	23.54	187.9	23.78	23.85	10.1	27,541	0.04%	大買/大賣/
2021/04/29	158	20.58	183.9	21.25	21.70	-25.9	25,745	-0.10%	大買/大賣/
2021/04/28	213	19.81	167	20.26	19.75	46	23,293	0.20%	大買/大賣/
2021/04/27	31	20.32	60	20.44	20.25	-29	22,893	-0.13%
2021/04/26	65	20.42	31.7	20.58	20.60	33.3	22,344	0.15%
2021/04/23	16.2	19.58	8	19.61	19.55	8.2	21,722	0.04%
2021/04/22	131	20.60	128.4	21.05	20.05	2.6	21,303	0.01%	大買/大賣/
2021/04/21	147	19.92	20	19.85	19.90	127	19,815	0.64%	大買/鉅額交易
2021/04/20	65.5	19.66	27	19.67	19.85	38.5	18,936	0.20%
2021/04/19	36	19.82	166.5	20.04	20.20	-130.5	17,592	-0.74%	大賣/鉅額交易
2021/04/16	240	17.70	192.8	18.26	18.40	47.2	16,366	0.29%	大買/大賣/
2021/04/15	31.7	17.30	60	17.08	17.20	-28.3	15,111	-0.19%
2021/04/14	418	17.08	368.1	17.17	16.95	49.9	14,494	0.34%	大買/大賣/
2021/04/13	270	16.57	24.2	16.51	16.35	245.8	13,236	1.86%	大買/鉅額交易
2021/04/12	37	16.32	292	16.52	16.65	-255	13,078	-1.95%	大賣/鉅額交易
2021/04/09	217	15.05	219	15.48	15.15	-2	12,276	-0.02%	大買/大賣/
2021/04/08	72	15.20	62	15.11	15.15	10	11,717	0.09%
2021/04/07	145	14.26	138	14.45	14.30	7	11,170	0.06%	大買/大賣/
2021/04/06	587	14.15	594	13.91	14.40	-7	11,169	-0.06%	大買/大賣/
2021/04/01	32	13.50	28	13.60	13.65	4	10,938	0.04%
2021/03/31	0	0.00	45	13.35	13.35	-45	10,675	-0.42%
2021/03/30	96	13.24	86	13.15	13.25	10	10,728	0.09%
2021/03/29	20	13.23	14	13.25	13.15	6	10,974	0.05%
2021/03/26	0.5	13.15	0	0.00	13.15	0.5	11,896	0.00%
2021/03/25	116	13.28	103	13.25	13.10	13	13,016	0.10%	大買/大賣/
2021/03/24	0	13.20	0	0.00	13.20	0	13,110	0.00%
2021/03/23	0	0.00	80	13.45	13.30	-80	13,418	-0.60%
2021/03/22	85	13.55	3	13.50	13.55	82	13,857	0.59%
2021/03/19	0	0.00	7	13.11	13.35	-7	15,180	-0.05%
2021/03/16	0	0.00	1	13.30	13.40	-1	16,480	-0.01%
2021/03/15	2.5	13.59	0	0.00	13.60	2.5	16,525	0.02%
2021/03/12	127	13.76	118	13.66	13.60	9	16,507	0.05%	大買/大賣/
2021/03/11	1	13.45	1	13.40	13.45	0	16,296	0.00%
2021/03/10	1	13.40	7	13.40	13.40	-6	16,374	-0.04%
2021/03/09	377	13.43	369	13.52	13.40	8	16,511	0.05%	大買/大賣/
2021/03/08	1	13.35	3	13.25	13.25	-2	16,446	-0.01%
2021/03/05	2	13.30	0	0.00	13.00	2	16,642	0.01%
2021/03/04	22	13.54	7	13.48	13.40	15	17,215	0.09%
2021/03/03	193	13.37	278	13.36	13.45	-85	17,626	-0.48%	大買/大賣/
2021/03/02	0	0.00	2	13.18	13.00	-2	17,454	-0.01%
2021/02/26	0	0.00	0.8	13.15	13.15	-0.8	17,763	0.00%
2021/02/25	1	13.00	27	13.10	13.20	-26	18,144	-0.14%
2021/02/24	3	13.30	145.1	12.90	12.90	-142.1	19,110	-0.74%	大賣/鉅額交易
2021/02/23	16	13.34	27	13.34	13.30	-11	19,086	-0.06%
2021/02/22	65	12.80	65	12.91	12.95	0	18,969	0.00%
2021/02/19	4	12.53	2	12.60	12.60	2	18,884	0.01%
2021/02/18	1	12.60	2	12.53	12.60	-1	18,979	-0.01%
2021/02/17	1	11.95	6	12.09	12.05	-5	18,893	-0.03%
2021/02/05	4	11.50	4	11.65	11.55	0	18,769	0.00%
2021/02/02	10	11.50	100	11.85	11.85	-90	18,830	-0.48%
2021/01/29	22	11.72	33	11.43	11.35	-11	18,763	-0.06%
2021/01/28	1	11.55	0.7	11.85	11.70	0.3	18,735	0.00%
2021/01/27	102	11.70	0	0.00	11.80	102	18,763	0.54%	大買/鉅額交易
2021/01/26	6	11.97	0	0.00	11.85	6	18,747	0.03%
2021/01/25	7	11.84	113	12.14	12.05	-106	18,732	-0.57%	大賣/鉅額交易
2021/01/22	150	11.88	29	11.97	12.00	121	18,675	0.65%	大買/鉅額交易
2021/01/20	106	11.88	0	0.00	11.50	106	18,482	0.57%	大買/鉅額交易
2021/01/19	2	12.20	2	12.15	12.15	0	18,722	0.00%
2021/01/18	101	11.90	100	12.15	12.05	1	18,683	0.01%	大買/
2021/01/15	206	12.44	33	12.27	12.20	173	18,587	0.93%	大買/鉅額交易
2021/01/14	78	12.82	185	12.87	12.80	-107	18,437	-0.58%	大賣/鉅額交易
2021/01/13	2	12.63	3	12.70	12.75	-1	18,351	-0.01%
2021/01/12	112	12.66	56	12.81	12.50	56	18,285	0.31%	大買/
2021/01/11	3	13.25	0	0.00	13.25	3	18,088	0.02%
2021/01/08	206	13.52	211	13.81	13.55	-5	18,065	-0.03%	大買/大賣/
2021/01/07	69	13.62	117	13.60	13.70	-48	18,111	-0.27%	大賣/
2021/01/06	12	13.61	184.7	13.61	13.25	-172.7	18,200	-0.95%	大賣/鉅額交易
2021/01/05	76	14.39	111	14.33	14.00	-35	17,855	-0.20%	大賣/
2021/01/04	22	13.87	108	13.68	13.85	-86	17,010	-0.51%	大賣/
2020/12/31	35	13.46	10	13.43	13.60	25	16,754	0.15%
2020/12/30	321	13.52	320	13.83	13.50	1	16,539	0.01%	大買/大賣/
2020/12/29	100	13.41	89	13.27	13.25	11	16,052	0.07%
2020/12/28	57	13.23	3	13.13	12.95	54	15,631	0.35%
2020/12/25	2	13.35	33	13.39	13.35	-31	15,261	-0.20%
2020/12/24	2	13.35	3	13.45	13.35	-1	15,133	-0.01%
2020/12/23	7	13.29	0	0.00	13.35	7	14,991	0.05%
2020/12/22	142	14.33	62.2	13.69	13.30	79.8	14,735	0.54%	大買/
2020/12/21	210	14.09	200	13.83	14.15	10	13,800	0.07%	大買/大賣/
2020/12/18	18	13.26	5.4	13.05	13.30	12.6	12,715	0.10%
2020/12/17	5	13.36	5.1	13.60	13.10	-0.1	12,521	0.00%
2020/12/16	75	13.36	112.2	13.37	13.30	-37.2	12,200	-0.30%	大賣/
2020/12/15	59	13.47	248	13.88	13.45	-189	11,757	-1.61%	大賣/鉅額交易
2020/12/14	55	12.73	6	12.65	12.65	49	10,423	0.47%
2020/12/11	16	12.58	107	12.59	12.50	-91	10,259	-0.89%	大賣/
2020/12/10	192	12.54	247	12.52	12.35	-55	9,824	-0.56%	大買/大賣/
2020/12/09	0	0.00	22	11.92	11.90	-22	9,125	-0.24%
2020/12/08	10	11.80	2	11.85	11.85	8	9,192	0.09%
2020/12/07	100	12.08	0	0.00	11.85	100	9,261	1.08%
2020/12/03	6	12.04	1	12.00	11.75	5	9,472	0.05%
2020/12/02	0	0.00	36	11.80	11.75	-36	9,566	-0.38%
2020/12/01	11	11.90	4	11.93	12.00	7	9,580	0.07%
2020/11/30	113	12.32	134.1	12.25	12.25	-21.1	9,583	-0.22%	大買/大賣/
2020/11/27	10	11.72	47	11.73	11.80	-37	9,111	-0.41%
2020/11/26	0	0.00	2	11.25	11.25	-2	8,551	-0.02%
2020/11/25	3.8	11.26	50	11.20	11.30	-46.2	8,472	-0.54%
2020/11/24	7	11.39	56.3	11.19	11.10	-49.3	8,124	-0.61%
2020/11/23	124	11.45	93.1	11.48	11.60	30.9	7,688	0.40%	大買/
2020/11/20	15	10.60	4	10.60	10.65	11	6,650	0.17%
2020/11/19	38	10.79	35	10.77	10.60	3	6,558	0.05%
2020/11/18	0	0.00	0	10.50	10.55	0	6,401	0.00%
2020/11/17	17	10.85	52.2	10.61	10.50	-35.2	6,708	-0.52%
2020/11/12	20	10.56	20	10.63	10.65	0	6,681	0.00%
2020/11/11	0	0.00	6	10.85	10.75	-6	6,642	-0.09%
2020/11/10	0	0.00	10	10.50	10.40	-10	6,546	-0.15%
2020/11/03	2	10.10	0	0.00	10.15	2	6,360	0.03%
2020/10/30	6	10.19	1	10.40	10.15	5	6,328	0.08%
2020/10/29	39	10.36	15	10.39	10.40	24	6,284	0.38%
2020/10/28	23	10.62	21	10.63	10.55	2	6,238	0.03%
2020/10/27	95	10.71	32	10.83	10.85	63	6,132	1.03%
2020/10/26	0	0.00	4.5	10.33	10.45	-4.5	5,730	-0.08%
2020/10/22	0	0.00	0.6	10.20	10.20	-0.6	5,704	-0.01%
2020/10/20	3	10.37	3	10.45	10.30	0	5,677	0.00%
2020/10/19	17	10.47	0.1	10.55	10.60	16.9	5,645	0.30%
2020/10/16	15	10.55	71	10.80	10.55	-56	5,602	-1.00%
2020/10/15	1	11.10	14	11.18	11.00	-13	5,503	-0.24%
2020/10/14	6	10.57	9	10.74	10.75	-3	5,112	-0.06%
2020/10/08	4	9.99	0	0.00	10.05	4	4,749	0.08%
2020/10/06	0	0.00	1	9.91	9.98	-1	4,709	-0.02%
2020/10/05	2	9.77	0	0.00	9.72	2	4,682	0.04%
2020/09/30	3	9.84	1	9.83	9.81	2	4,689	0.04%
2020/09/28	3	9.40	3	9.48	9.60	0	4,628	0.00%
2020/09/25	11	9.32	0	0.00	9.28	11	4,623	0.24%
2020/09/24	2	9.57	52	9.54	9.50	-50	4,582	-1.09%
2020/09/23	0	0.00	34	10.15	10.10	-34	4,509	-0.75%
2020/09/22	0	0.00	5	10.00	9.99	-5	4,446	-0.11%
2020/09/18	2	10.45	11	10.50	10.45	-9	4,329	-0.21%
2020/09/16	8	10.38	52.2	10.35	10.40	-44.2	4,208	-1.05%
2020/09/15	5	10.45	0	0.00	10.55	5	4,149	0.12%
2020/09/14	17	10.56	0	0.00	10.50	17	4,106	0.41%
2020/09/11	10	10.63	0	0.00	10.55	10	4,046	0.25%
2020/09/10	20	10.72	30	10.78	10.80	-10	3,856	-0.26%
2020/09/09	45	10.86	48	10.92	11.00	-3	3,700	-0.08%
2020/09/08	5	10.50	0	0.00	10.30	5	3,375	0.15%
2020/09/07	7	10.88	10	10.96	10.80	-3	3,241	-0.09%
2020/09/04	126	10.42	118	10.55	10.60	8	2,971	0.27%	大買/大賣/
2020/09/03	118	10.40	76	10.20	10.75	42	2,767	1.52%	大買/
2020/09/02	65	10.14	26	9.98	10.10	39	2,465	1.58%
2020/09/01	68	9.78	63	9.70	9.81	5	2,395	0.21%
2020/08/31	5.9	9.48	0	0.00	9.50	5.9	2,289	0.26%
2020/08/28	20	9.54	10	9.50	9.38	10	2,239	0.45%
2020/08/27	0	0.00	5	9.45	9.44	-5	2,185	-0.23%
2020/08/25	5	9.40	0	0.00	9.44	5	2,101	0.24%
2020/08/24	3	9.57	76	9.51	9.41	-73	2,060	-3.54%
2020/08/21	19.1	9.85	3	9.56	9.97	16.1	1,988	0.81%
2020/08/20	30	9.34	20	9.15	9.10	10	1,643	0.61%
2020/08/18	10	8.75	5	8.72	8.74	5	1,406	0.36%
2020/08/12	15	8.66	0	0.00	8.70	15	1,404	1.07%
2020/08/11	10	8.59	3	8.61	8.59	7	1,384	0.51%
2020/08/05	3	8.50	0.6	8.53	8.57	2.4	1,411	0.17%
2020/07/20	8.8	8.73	1	8.71	8.73	7.8	1,387	0.56%
2020/07/16	30	8.85	20	8.93	8.85	10	1,392	0.72%
2020/07/14	0	0.00	0.6	8.59	8.59	-0.6	1,376	-0.05%
2020/07/13	0	0.00	30	8.55	8.56	-30	1,392	-2.15%
2020/07/09	30	8.72	0	0.00	8.68	30	1,436	2.09%
2020/06/30	5	8.62	0	0.00	8.61	5	1,612	0.31%
2020/06/29	0	0.00	1	8.53	8.58	-1	1,621	-0.06%
2020/06/24	20	8.67	3	8.68	8.68	17	1,617	1.05%
2020/06/16	0	0.00	36	8.63	8.66	-36	1,644	-2.19%
2020/06/15	86	8.73	86	8.80	8.53	0	1,712	0.00%
2020/06/10	5	8.99	1	8.91	9.00	4	1,782	0.22%
2020/06/08	26	9.12	22	9.10	8.98	4	1,825	0.22%
2020/06/05	0	0.00	3	8.62	8.63	-3	1,699	-0.18%
2020/06/01	0	0.00	0.3	8.36	8.37	-0.3	1,724	-0.02%
2020/05/28	78.3	8.62	64	8.66	8.62	14.3	1,704	0.84%
2020/05/21	0	0.00	2.8	8.45	8.45	-2.8	1,612	-0.18%
2020/05/15	5	8.32	3	8.31	8.33	2	1,592	0.13%
2020/05/13	20	8.52	0	0.00	8.54	20	1,568	1.28%
2020/05/11	0.7	8.65	0	0.00	8.67	0.7	1,555	0.05%
2020/05/07	3	8.70	0	0.00	8.59	3	1,537	0.20%
2020/04/24	0	0.00	5	8.74	8.71	-5	1,512	-0.33%
2020/04/23	0	0.00	1.1	8.65	8.70	-1.1	1,508	-0.08%
2020/04/21	0	0.00	1	8.70	8.62	-1	1,496	-0.07%
2020/04/17	10	8.80	0	0.00	8.69	10	1,452	0.69%
2020/04/10	0	0.00	0.6	8.92	8.92	-0.6	1,313	-0.05%
2020/04/06	4	7.77	0	0.00	7.77	4	1,168	0.34%
2020/03/26	0	0.00	6	7.90	7.87	-6	1,155	-0.52%
2020/03/25	6	7.99	0	0.00	7.94	6	1,183	0.51%
2020/03/18	2	8.03	0	0.00	8.04	2	1,064	0.19%
2020/03/17	0	7.99	0	0.00	8.04	0	1,024	0.00%
2020/03/13	0	0.00	1	8.12	8.52	-1	937	-0.11%
2020/03/09	0	9.00	0	0.00	9.03	0	794	0.00%
2020/03/05	0	0.00	0.4	9.11	9.15	-0.4	761	-0.05%
2020/03/04	2	9.08	0	0.00	9.11	2	768	0.26%
2020/02/24	0	9.24	0	0.00	9.19	0	792	0.00%
2020/02/20	3	9.20	0	0.00	9.23	3	796	0.38%
2020/02/14	0	0.00	3.1	9.25	9.22	-3.1	819	-0.38%
2020/02/11	0.9	9.14	0	0.00	9.18	0.9	819	0.11%
2020/02/03	0	0.00	13.3	9.08	9.05	-13.3	866	-1.54%
2020/01/03	0	0.00	1.9	9.34	9.34	-1.9	872	-0.21%
2019/12/31	1	9.30	0	0.00	9.25	1	866	0.12%
2019/12/13	0	0.00	0	9.09	9.11	0	810	0.00%
2019/12/12	0.9	9.08	0	0.00	9.08	0.9	806	0.11%
2019/12/11	0.8	9.10	0	0.00	9.10	0.8	801	0.11%
2019/11/22	10	9.20	0	0.00	9.24	10	801	1.25%
2019/11/21	0	0.00	1	9.22	9.20	-1	807	-0.12%
2019/11/20	10	9.15	0	0.00	9.22	10	806	1.24%
2019/11/19	0	0.00	7	9.12	9.14	-7	797	-0.88%
2019/11/07	0	9.17	0	0.00	9.17	0	796	0.00%
2019/11/05	10	9.26	0	0.00	9.26	10	807	1.24%
2019/10/31	0.3	9.10	0	0.00	9.11	0.3	780	0.04%
2019/10/28	0.2	9.11	0	0.00	9.12	0.2	785	0.03%
2019/10/24	1	9.09	0	0.00	9.13	1	789	0.13%
2019/10/15	0	0.00	1	9.23	9.22	-1	746	-0.13%
2019/10/09	0	0.00	1	9.15	9.14	-1	731	-0.14%
2019/08/29	0	0.00	5.8	9.02	9.02	-5.8	705	-0.82%
2019/07/29	0	0.00	0.4	9.08	9.12	-0.4	856	-0.04%
2019/07/23	1	9.18	10	9.18	9.18	-9	850	-1.06%
2019/07/17	0	0.00	13	9.15	9.18	-13	868	-1.50%
2019/07/16	3	9.15	0	0.00	9.16	3	863	0.35%
2019/07/10	1	9.14	0	0.00	9.22	1	889	0.11%
2019/06/18	0	0.00	0.4	9.15	9.20	-0.4	1,013	-0.04%
2019/05/14	0	0.00	0	9.35	9.36	0	1,106	0.00%
2019/05/10	2	9.65	0	0.00	9.47	2	1,087	0.18%
2019/04/29	0	0.00	2	9.33	9.32	-2	1,055	-0.19%
2019/04/17	1	9.57	0	0.00	9.66	1	1,078	0.09%
2019/04/16	0	9.51	0	0.00	9.51	0	1,079	0.00%
2019/04/03	2	9.83	0	0.00	9.84	2	1,088	0.18%
2019/03/21	0	0.00	0	10.05	10.00	0	1,292	0.00%
2019/03/20	0	0.00	0.2	10.05	10.05	-0.2	1,310	-0.01%
2019/03/12	0	0.00	12	10.13	10.30	-12	1,870	-0.64%
2019/03/04	5	10.00	0	0.00	10.05	5	2,221	0.23%
2019/02/21	10	9.94	0	0.00	9.94	10	2,315	0.43%
2019/02/18	1	9.92	0	0.00	9.91	1	2,348	0.04%
2019/02/14	0	9.96	0	0.00	9.95	0	2,363	0.00%
2019/02/12	2	9.99	0	0.00	9.97	2	2,351	0.09%
2019/02/11	0	0.00	0.1	9.98	9.96	-0.1	2,349	0.00%
2019/01/23	0	0.00	0.8	9.86	9.85	-0.8	2,276	-0.03%
2019/01/22	0	0.00	1	9.90	9.92	-1	2,286	-0.04%
2018/12/28	0	0.00	5	10.20	10.30	-5	2,501	-0.20%
2018/12/27	0	0.00	1	10.00	10.10	-1	2,507	-0.04%
2018/12/26	1	9.98	0	0.00	9.99	1	2,499	0.04%
2018/12/24	1	10.25	3.3	10.29	10.25	-2.3	2,469	-0.09%
2018/12/21	1	10.20	0	0.00	10.05	1	2,496	0.04%
2018/12/14	0	0.00	100	10.45	10.45	-100	2,417	-4.14%
2018/12/12	103	10.64	0	0.00	10.65	103	2,381	4.32%	大買/鉅額交易
2018/12/10	35	10.80	0	0.00	10.65	35	2,347	1.49%
2018/12/07	5	10.75	3	10.85	10.70	2	2,308	0.09%
2018/12/06	0	0.00	1	10.70	10.65	-1	2,253	-0.04%
2018/12/05	34	10.99	10	10.93	10.85	24	2,158	1.11%
2018/12/04	50	10.30	0	0.00	10.40	50	1,841	2.72%
2018/12/03	3	10.10	0	0.00	10.15	3	1,818	0.17%
2018/11/28	0	0.00	120	10.55	10.55	-120	1,667	-7.20%	大賣/鉅額交易
2018/11/27	100	10.48	35	10.44	10.45	65	1,565	4.15%
2018/11/26	2	10.35	4	10.38	10.45	-2	1,461	-0.14%
2018/11/22	0	0.00	20	10.00	10.00	-20	1,268	-1.58%
2018/11/20	0.1	10.00	0	0.00	10.05	0.1	1,270	0.01%
2018/11/14	0.5	9.75	0	0.00	9.75	0.5	1,300	0.04%
2018/11/05	1	9.45	0	0.00	9.41	1	1,311	0.08%
2018/11/01	0	0.00	1	9.60	9.59	-1	1,350	-0.07%
2018/10/29	0	0.00	2	9.45	9.45	-2	1,353	-0.15%
2018/10/24	0	0.00	1	9.51	9.60	-1	1,332	-0.08%
2018/10/23	1	9.60	0	0.00	9.65	1	1,324	0.08%
2018/10/22	0	0.00	0	9.72	9.71	0	1,318	0.00%
2018/10/11	2	9.76	0	0.00	9.34	2	1,231	0.16%
2018/10/05	0	0.00	1	10.05	10.05	-1	1,203	-0.08%
2018/10/01	5	10.60	100	10.55	10.55	-95	1,159	-8.19%
2018/09/28	100	10.55	0	0.00	10.50	100	1,135	8.80%
2018/09/21	0	0.00	1	10.30	10.40	-1	1,040	-0.10%
2018/09/03	0	0.00	0.2	10.25	10.15	-0.2	1,114	-0.02%
2018/08/09	0	0.00	0.1	10.75	10.70	-0.1	1,221	-0.01%
2018/08/08	0	0.00	7	10.64	10.70	-7	1,248	-0.56%
2018/08/07	1	10.40	0	0.00	10.50	1	1,232	0.08%
2018/07/17	0	0.00	13	10.79	10.75	-13	1,367	-0.95%
2018/07/11	0	0.00	11	10.48	10.45	-11	1,351	-0.81%
2018/07/06	3	10.10	0	0.00	10.15	3	1,363	0.22%
2018/07/05	4	10.15	0	0.00	10.25	4	1,412	0.28%
2018/06/29	0	0.00	5	10.36	10.35	-5	1,473	-0.34%
2018/06/27	15	10.22	15	10.45	10.30	0	1,499	0.00%
2018/06/26	5	10.30	0	0.00	10.35	5	1,495	0.33%
2018/06/22	0	0.00	2	10.45	10.45	-2	1,503	-0.13%
2018/06/19	15	10.70	0	0.00	10.55	15	1,538	0.97%
2018/06/13	10	10.40	0	0.00	10.50	10	1,553	0.64%
2018/06/08	0	0.00	0.3	10.40	10.40	-0.3	1,579	-0.02%
2018/05/31	1	10.10	0	0.00	10.15	1	1,646	0.06%
2018/05/30	1	10.15	0	0.00	10.20	1	1,691	0.06%
2018/05/28	1	10.15	0	0.00	10.15	1	1,786	0.06%
2018/05/23	0	0.00	0	10.25	10.15	0	1,806	0.00%
2018/05/11	0	0.00	3	10.35	10.35	-3	1,953	-0.15%
2018/05/08	2	10.30	0	0.00	10.40	2	1,993	0.10%
2018/05/07	4	10.40	0	0.00	10.35	4	2,002	0.20%
2018/05/03	0	0.00	33	10.27	10.25	-33	1,981	-1.67%
2018/05/02	0	0.00	10	10.30	10.35	-10	2,019	-0.50%
2018/04/26	1	10.20	0	0.00	10.10	1	2,077	0.05%
2018/04/18	1	10.45	0	0.00	10.40	1	2,268	0.04%
2018/04/12	0	10.80	0	0.00	10.80	0	2,600	0.00%
2018/03/31	4	10.75	0	0.00	10.75	4	3,761	0.11%
2018/03/19	5	10.95	0	0.00	10.95	5	3,891	0.13%
2018/03/16	10	11.03	0	0.00	11.00	10	3,903	0.26%
2018/03/15	5	11.05	0	0.00	11.15	5	3,903	0.13%
2018/03/14	20	11.09	0	0.00	11.05	20	3,905	0.51%
2018/03/13	10	11.00	0	0.00	11.05	10	3,883	0.26%
2018/03/12	10	11.05	1	11.05	11.10	9	3,881	0.23%
2018/03/02	1	11.45	1	11.50	11.40	0	3,834	0.00%
2018/03/01	0	0.00	14	11.80	11.70	-14	3,821	-0.37%
2018/02/26	2	11.60	0	0.00	11.55	2	3,752	0.05%
2018/02/23	5	11.50	11	11.50	11.50	-6	3,780	-0.16%
2018/02/22	2	11.25	0	0.00	11.30	2	3,780	0.05%
2018/02/21	0	0.00	3	11.30	11.35	-3	3,814	-0.08%
2018/02/07	2	11.03	0	0.00	10.95	2	3,800	0.05%
2018/02/01	2	11.60	0	0.00	11.55	2	3,770	0.05%
2018/01/31	1	11.50	0	0.00	11.55	1	3,781	0.03%
2018/01/29	1	11.65	2	11.65	11.65	-1	3,761	-0.03%
2018/01/26	0	0.00	0.2	11.65	11.60	-0.2	3,759	0.00%
2018/01/24	2	11.70	0	0.00	11.75	2	3,769	0.05%
2018/01/23	1	11.65	1	11.75	11.70	0	3,762	0.00%
2018/01/18	10	11.75	0	0.00	11.70	10	3,769	0.27%
2018/01/15	3	11.85	1	11.95	11.80	2	3,788	0.05%
2018/01/12	2	12.13	0	0.00	12.15	2	3,754	0.05%
2018/01/10	0	0.00	7	12.32	12.15	-7	3,660	-0.19%
2018/01/09	0	0.00	15	12.10	12.05	-15	3,544	-0.42%
2018/01/08	6	12.19	15	12.15	12.20	-9	3,516	-0.26%
2018/01/05	11	12.15	0.6	12.20	12.20	10.4	3,510	0.30%
2018/01/04	32	12.51	26	12.58	12.40	6	3,363	0.18%
2018/01/03	0	0.00	11	12.52	12.55	-11	2,923	-0.38%
2018/01/02	18.6	12.30	20	12.29	12.25	-1.4	2,733	-0.05%