海光 (2038)-元大券商分點個股進出

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

海光

(2038)

可現股當沖

股價
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
139張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30

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

海光 (2038)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	1	17.00	1	16.95	17.00	0	1,385	0.00%
2024/12/02	2	16.85	3	16.85	16.85	-1	1,386	-0.07%
2024/11/29	3	16.97	8	16.97	17.00	-5	1,386	-0.36%
2024/11/28	4	17.05	4	17.13	17.05	0	1,390	0.00%
2024/11/27	3	17.23	3	17.30	17.20	0	1,389	0.00%
2024/11/26	1	17.50	1	17.60	17.60	0	1,387	0.00%
2024/11/25	4	17.56	3	17.52	17.65	1	1,384	0.07%
2024/11/22	1	17.20	0	0.00	17.20	1	1,385	0.07%
2024/11/21	5	17.18	2	17.28	17.20	3	1,386	0.22%
2024/11/20	8	17.19	3	17.25	17.15	5	1,385	0.36%
2024/11/19	8	17.30	5	17.37	17.30	3	1,391	0.22%
2024/11/18	6	17.50	11	17.47	17.60	-5	1,391	-0.36%
2024/11/15	10	17.49	10	17.44	17.30	0	1,389	0.00%
2024/11/14	17	17.62	21	17.71	17.10	-4	1,383	-0.29%
2024/11/13	8	18.07	14	18.11	18.05	-6	1,366	-0.44%
2024/11/12	11	18.14	14	18.14	18.05	-3	1,372	-0.22%
2024/11/11	2	18.60	2	18.53	18.55	0	1,364	0.00%
2024/11/08	16	18.82	16	18.87	18.50	0	1,360	0.00%
2024/11/07	1,779	20.51	1,779	20.53	18.70	0	1,339	0.00%	大買/大賣/
2024/11/06	5	18.59	5	18.75	18.80	0	1,119	0.00%
2024/11/05	6	18.17	6	18.31	18.25	0	1,117	0.00%
2024/11/04	1	18.60	1	18.80	18.40	0	1,121	0.00%
2024/11/01	6	18.44	6	18.60	18.80	0	1,144	0.00%
2024/10/30	6	18.58	4	18.59	18.30	2	1,141	0.18%
2024/10/29	6	18.78	7	18.69	18.50	-1	1,139	-0.09%
2024/10/28	5	19.05	4	19.03	18.95	1	1,136	0.09%
2024/10/24	2	19.18	3	19.23	19.15	-1	1,125	-0.09%
2024/10/23	21	19.14	29	19.19	19.25	-8	1,125	-0.71%
2024/10/22	19	18.88	19	19.04	18.95	0	1,117	0.00%
2024/10/21	12	18.77	12	18.83	18.90	0	1,112	0.00%
2024/10/18	9	19.13	7	19.21	19.00	2	1,105	0.18%
2024/10/17	39	19.52	37	19.52	19.35	2	1,122	0.18%
2024/10/16	97	19.34	88	19.37	18.90	9	1,113	0.81%
2024/10/15	49	18.80	47	18.80	18.95	2	1,084	0.18%
2024/10/14	82	18.42	81	18.46	18.25	1	1,065	0.09%
2024/10/11	45	18.31	47	18.27	18.20	-2	1,054	-0.19%
2024/10/09	27	18.78	29	18.79	18.75	-2	1,035	-0.19%
2024/10/08	251	20.08	252	20.31	19.20	-1	1,017	-0.10%	大買/大賣/
2024/10/07	39	19.84	38	19.84	19.75	1	932	0.11%
2024/10/04	280	20.18	291	20.21	20.00	-11	911	-1.21%	大買/大賣/
2024/10/01	39	19.26	39	19.39	19.20	0	810	0.00%
2024/09/30	553	20.37	553	20.47	19.40	0	775	0.00%	大買/大賣/
2024/09/27	36	18.74	55	18.56	19.25	-19	493	-3.85%
2024/09/26	10	17.71	7	17.67	17.50	3	446	0.67%
2024/09/25	16	17.69	5	17.71	17.70	11	446	2.46%
2024/09/24	2	17.48	2	17.50	17.50	0	442	0.00%
2024/09/23	14	17.55	9	17.58	17.60	5	447	1.12%
2024/09/20	13	17.65	13	17.72	17.65	0	451	0.00%
2024/09/19	25	17.51	21	17.52	17.50	4	448	0.89%
2024/09/18	33	17.69	33	17.70	17.30	0	443	0.00%
2024/09/16	2	16.65	2	16.70	16.80	0	419	0.00%
2024/09/13	1	16.25	1	16.50	16.50	0	423	0.00%
2024/09/12	7	16.16	3	16.18	16.20	4	431	0.93%
2024/09/11	13	16.04	17	15.99	15.95	-4	436	-0.92%
2024/09/10	3	16.15	3	16.37	16.10	0	439	0.00%
2024/09/09	0	0.00	4	15.96	16.10	-4	450	-0.89%
2024/09/06	1	16.10	4	16.23	16.20	-3	454	-0.66%
2024/09/05	1	16.35	3	16.42	16.25	-2	460	-0.43%
2024/09/04	6	16.34	17.2	16.40	16.25	-11.2	468	-2.39%
2024/09/03	2	17.33	2	17.38	17.20	0	478	0.00%
2024/09/02	2	17.35	2	17.35	17.35	0	483	0.00%
2024/08/30	3	17.70	1	17.80	17.65	2	487	0.41%
2024/08/27	1	17.55	1	17.60	17.60	0	499	0.00%
2024/08/26	3	17.63	3	17.63	17.55	0	510	0.00%
2024/08/22	9	17.68	9	17.60	17.50	0	528	0.00%
2024/08/21	7	17.43	7	17.49	17.50	0	535	0.00%
2024/08/20	4	17.41	4	17.51	17.35	0	541	0.00%
2024/08/19	2	17.50	4	17.51	17.45	-2	566	-0.35%
2024/08/16	2	17.80	1	17.75	17.65	1	602	0.17%
2024/08/15	24	17.75	24	18.05	17.65	0	685	0.00%
2024/08/14	5	17.90	6	17.90	17.80	-1	816	-0.12%
2024/08/13	2	17.75	2	17.78	17.70	0	819	0.00%
2024/08/12	4	17.85	4	17.91	17.70	0	828	0.00%
2024/08/09	8	17.74	14	17.80	17.80	-6	845	-0.71%
2024/08/08	3	17.52	6	17.57	17.60	-3	854	-0.35%
2024/08/07	7	17.55	7	17.69	17.80	0	861	0.00%
2024/08/06	27	16.71	28	16.84	16.90	-1	864	-0.12%
2024/08/05	8	17.67	12	17.82	17.25	-4	862	-0.46%
2024/08/02	1	19.30	9	19.34	19.15	-8	843	-0.95%
2024/08/01	0	0.00	0.5	19.65	19.70	-0.5	855	-0.06%
2024/07/31	2	19.43	2	19.43	19.55	0	864	0.00%
2024/07/30	3	19.22	3	19.15	19.40	0	870	0.00%
2024/07/29	1	19.20	2	19.38	19.15	-1	877	-0.11%
2024/07/26	6	19.48	20	19.45	19.30	-14	888	-1.58%
2024/07/23	4	19.21	4	19.30	19.35	0	899	0.00%
2024/07/22	26	19.28	4	19.25	19.15	22	904	2.43%
2024/07/19	13	19.65	13	19.73	19.50	0	904	0.00%
2024/07/18	35	20.13	50	20.36	20.00	-15	910	-1.65%
2024/07/17	4	19.68	4	19.86	19.80	0	912	0.00%
2024/07/15	1	19.55	2	19.45	19.50	-1	1,163	-0.09%
2024/07/12	2	19.50	2	19.55	19.50	0	1,217	0.00%
2024/07/11	0	0.00	3	19.28	19.15	-3	1,219	-0.25%
2024/07/09	4	19.21	4	19.40	19.20	0	1,268	0.00%
2024/07/05	1	19.85	1	19.90	19.80	0	1,312	0.00%
2024/07/04	2	19.80	2	19.85	19.90	0	1,437	0.00%
2024/07/03	3	19.85	1	19.85	19.75	2	1,605	0.12%
2024/07/02	2	19.50	2	19.55	19.50	0	1,661	0.00%
2024/07/01	1	19.80	0	0.00	19.55	1	1,742	0.06%
2024/06/28	4	19.74	0	0.00	19.65	4	1,744	0.23%
2024/06/27	16	19.55	3	19.68	19.60	13	1,744	0.75%
2024/06/26	3	19.87	2	20.08	19.75	1	1,742	0.06%
2024/06/25	5	19.83	5	19.88	19.95	0	1,740	0.00%
2024/06/24	6	20.07	6	20.05	19.90	0	1,735	0.00%
2024/06/21	1	20.60	1	20.50	20.35	0	1,723	0.00%
2024/06/20	5	20.47	2	20.58	20.55	3	1,722	0.17%
2024/06/19	8	20.34	3	20.37	20.30	5	1,718	0.29%
2024/06/18	12	20.28	12	20.34	20.25	0	1,711	0.00%
2024/06/17	7	20.34	7	20.44	20.55	0	1,708	0.00%
2024/06/14	11	20.13	11	20.12	20.15	0	1,703	0.00%
2024/06/13	1	20.30	1	20.40	20.25	0	1,693	0.00%
2024/06/12	3	20.58	4	20.59	20.25	-1	1,696	-0.06%
2024/06/11	10	20.74	12	21.00	20.60	-2	1,716	-0.12%
2024/06/07	6	20.94	7	20.91	21.00	-1	1,719	-0.06%
2024/06/06	1	20.10	5.1	20.23	20.20	-4.1	1,707	-0.24%
2024/06/05	4	20.35	1	20.20	20.25	3	1,704	0.18%
2024/06/04	1	20.70	1	20.80	20.45	0	1,706	0.00%
2024/06/03	1	20.75	1	21.15	20.80	0	1,708	0.00%
2024/05/31	3	21.07	3	21.10	21.00	0	1,707	0.00%
2024/05/30	5	20.98	5	21.09	20.90	0	1,706	0.00%
2024/05/29	3	21.12	2	21.10	21.15	1	1,704	0.06%
2024/05/28	18	21.26	16	21.22	21.35	2	1,701	0.12%
2024/05/27	9	20.77	10	20.56	20.85	-1	1,689	-0.06%
2024/05/24	19	20.26	18	20.34	20.40	1	1,691	0.06%
2024/05/23	17	21.14	19	21.11	20.50	-2	1,686	-0.12%
2024/05/22	74	21.97	74	21.98	21.55	0	1,664	0.00%
2024/05/21	161	22.54	174	22.54	22.35	-13	1,630	-0.80%	大買/大賣/
2024/05/20	354	22.63	351	22.47	22.05	3	1,554	0.19%	大買/大賣/
2024/05/17	14	21.00	15	21.08	20.90	-1	1,427	-0.07%
2024/05/16	10	20.75	4	20.73	20.70	6	1,424	0.42%
2024/05/15	28	20.58	7	20.66	20.60	21	1,431	1.47%
2024/05/14	8	20.36	8	20.31	20.40	0	1,419	0.00%
2024/05/13	10	20.22	11	20.18	20.00	-1	1,414	-0.07%
2024/05/10	2	19.95	3	19.88	20.10	-1	1,410	-0.07%
2024/05/09	9	19.91	5	19.99	19.70	4	1,407	0.28%
2024/05/08	2	20.03	1	20.00	19.95	1	1,401	0.07%
2024/05/07	14	19.93	14	19.98	20.05	0	1,402	0.00%
2024/05/06	11	20.13	10	20.13	20.25	1	1,393	0.07%
2024/05/03	3	20.53	4	20.56	20.30	-1	1,384	-0.07%
2024/05/02	8	20.70	6	20.74	20.70	2	1,377	0.15%
2024/04/30	10	20.75	10	20.82	20.50	0	1,375	0.00%
2024/04/29	26	21.13	25	21.06	21.05	1	1,367	0.07%
2024/04/26	4	20.55	3	20.50	20.55	1	1,356	0.07%
2024/04/25	8	20.23	7	20.30	20.25	1	1,355	0.07%
2024/04/24	11	20.57	7	20.57	20.45	4	1,352	0.29%
2024/04/23	31	20.68	29	20.72	20.65	2	1,353	0.15%
2024/04/22	64	21.40	56	21.31	20.50	8	1,339	0.60%
2024/04/19	544	22.15	553.4	22.21	21.95	-9.4	1,264	-0.75%	大買/大賣/
2024/04/18	33	21.34	49	21.25	21.90	-16	1,089	-1.47%
2024/04/17	8	19.99	14	19.91	19.95	-6	1,042	-0.58%
2024/04/16	31	19.77	32	19.81	19.80	-1	1,043	-0.10%
2024/04/15	72	20.65	69.5	20.81	20.10	2.6	1,046	0.24%
2024/04/12	24	20.24	20	20.22	20.05	4	1,029	0.39%
2024/04/11	149.9	20.78	149	20.71	20.50	0.9	1,051	0.09%	大買/大賣/
2024/04/10	457.7	21.52	477.8	21.58	21.15	-20	1,115	-1.80%	大買/大賣/
2024/04/09	664	21.60	646.4	21.57	21.70	17.6	1,007	1.75%	大買/大賣/
2024/04/08	62	19.85	82.3	19.91	19.75	-20.3	863	-2.35%
2024/04/03	309	19.93	308.7	19.40	19.05	0.3	831	0.04%	大買/大賣/
2024/04/02	1	18.40	0	0.00	18.20	1	807	0.12%
2024/04/01	1	18.20	3	18.28	18.20	-2	860	-0.23%
2024/03/29	5	18.24	4.9	18.32	18.10	0.1	956	0.02%
2024/03/28	1	18.30	1.8	18.63	18.25	-0.8	1,257	-0.06%
2024/03/27	65	18.40	0	0.00	18.40	65	1,337	4.86%
2024/03/26	4	18.29	2.9	18.36	18.20	1.1	1,523	0.07%
2024/03/25	7	18.42	7	18.46	18.50	0	1,730	0.00%
2024/03/21	11	18.20	8	18.27	18.15	3	2,254	0.13%
2024/03/20	8	18.11	7.3	18.20	18.05	0.7	2,326	0.03%
2024/03/19	6	18.31	8	18.34	18.25	-2	2,323	-0.09%
2024/03/18	9	18.39	10.1	18.39	18.35	-1.1	2,321	-0.05%
2024/03/15	13	18.67	13.3	18.81	18.75	-0.3	2,316	-0.01%
2024/03/14	56	19.37	52.9	19.45	19.05	3.2	2,307	0.14%
2024/03/13	9	18.91	11	18.95	18.70	-2	2,280	-0.09%
2024/03/12	7	19.39	1	19.30	19.30	6	2,270	0.26%
2024/03/11	7	19.21	7.1	19.32	19.20	-0.1	2,267	-0.01%
2024/03/08	7	19.19	10	19.22	19.30	-3	2,265	-0.13%
2024/03/07	2	19.35	2	19.38	19.25	0	2,263	0.00%
2024/03/06	2	19.63	1	19.85	19.50	1	2,257	0.04%
2024/03/05	8	19.49	9.3	19.51	19.50	-1.3	2,252	-0.06%
2024/03/04	16	19.51	16.2	19.54	19.45	-0.2	2,250	-0.01%
2024/03/01	5	19.78	6	19.82	19.75	-1	2,244	-0.05%
2024/02/29	20	19.91	17	19.94	19.95	3	2,239	0.13%
2024/02/27	20	19.94	19.1	19.97	20.00	0.9	2,235	0.04%
2024/02/26	11	20.42	7.6	20.53	20.35	3.4	2,224	0.15%
2024/02/23	10	20.34	12	20.35	20.25	-2	2,216	-0.09%
2024/02/22	10	20.60	9.6	20.59	20.55	0.4	2,213	0.02%
2024/02/21	82	20.76	13	20.86	20.65	69	2,210	3.12%
2024/02/20	26	21.05	29	21.15	20.80	-3	2,201	-0.14%
2024/02/19	18	20.97	14	20.92	21.00	4	2,196	0.18%
2024/02/16	11	20.50	11	20.44	20.75	0	2,183	0.00%
2024/02/15	13	19.63	13	19.70	19.60	0	2,165	0.00%
2024/02/05	8	19.96	10	19.94	19.95	-2	2,157	-0.09%
2024/02/02	0	0.00	3.5	20.11	20.10	-3.5	2,150	-0.16%
2024/02/01	2	20.18	0	0.00	20.15	2	2,144	0.09%
2024/01/31	0	0.00	4	20.05	20.20	-4	2,141	-0.19%
2024/01/30	3	20.12	2	20.83	20.10	1	2,138	0.05%
2024/01/29	6	20.52	7	20.49	20.50	-1	2,133	-0.05%
2024/01/26	4	20.33	4	20.30	20.35	0	2,130	0.00%
2024/01/25	4	20.34	6	20.34	20.25	-2	2,127	-0.10%
2024/01/24	9	20.87	14.5	20.73	20.55	-5.5	2,123	-0.26%
2024/01/23	5	20.45	13	20.53	20.60	-8	2,114	-0.38%
2024/01/22	8	20.13	11	20.08	20.15	-3	2,109	-0.14%
2024/01/19	10	19.89	11.9	20.03	19.80	-1.9	2,100	-0.09%
2024/01/18	9	20.31	8.5	20.22	20.15	0.5	2,094	0.02%
2024/01/17	36	20.21	14.1	20.16	20.15	21.9	2,091	1.05%
2024/01/16	21	20.16	23.8	20.19	20.05	-2.8	2,076	-0.13%
2024/01/15	4	20.56	4.6	20.75	20.55	-0.6	2,060	-0.03%
2024/01/12	7	20.64	14.4	20.60	20.55	-7.4	2,054	-0.36%
2024/01/11	8	20.44	11.4	20.53	20.40	-3.4	2,047	-0.17%
2024/01/10	16	20.45	15.4	20.51	20.35	0.6	2,038	0.03%
2024/01/09	35	21.03	35	21.14	20.70	0	2,026	0.00%
2024/01/08	16	21.50	34	21.51	21.35	-18	2,000	-0.90%
2024/01/05	36	21.78	22.1	21.86	21.75	13.9	1,985	0.70%
2024/01/04	142	22.26	110.6	22.26	22.50	31.4	1,943	1.62%	大買/大賣/
2024/01/03	20	21.16	28.9	21.26	21.10	-8.9	1,846	-0.48%
2024/01/02	29	21.69	32.2	21.89	21.60	-3.2	1,826	-0.18%
2023/12/29	40	22.01	42.3	22.00	21.95	-2.3	1,797	-0.13%
2023/12/28	79	22.46	65.7	22.45	22.00	13.3	1,769	0.75%
2023/12/27	66	22.96	93	23.02	22.80	-27	1,712	-1.58%
2023/12/26	163	22.61	172	22.62	23.40	-9	1,656	-0.54%	大買/大賣/
2023/12/25	1,003.6	23.30	957.2	23.32	23.05	46.4	1,558	2.98%	大買/大賣/
2023/12/22	131	21.76	228	21.76	21.90	-97	1,254	-7.73%	大買/大賣/
2023/12/21	577.5	22.33	526	22.34	22.50	51.5	1,169	4.40%	大買/大賣/
2023/12/20	751	22.16	745	22.25	21.90	6	979	0.61%	大買/大賣/
2023/12/19	386	21.03	311	21.09	21.70	75	770	9.73%	大買/大賣/
2023/12/18	56	20.86	63	20.79	21.65	-7	390	-1.79%
2023/12/12	0	0.00	3	17.95	17.95	-3	178	-1.68%
2023/12/11	2	18.20	3.2	18.36	18.05	-1.2	178	-0.67%
2023/12/07	5	18.20	1	18.35	18.10	4	178	2.25%
2023/12/05	0	0.00	1	18.45	18.40	-1	177	-0.56%
2023/12/01	0	0.00	1	18.25	18.20	-1	171	-0.58%
2023/11/28	2	18.15	0	0.00	18.15	2	173	1.15%
2023/11/22	1	18.05	1	18.15	18.05	0	177	0.00%
2023/11/20	1	18.00	1	18.05	18.00	0	181	0.00%
2023/11/15	11	17.42	0	0.00	17.30	11	179	6.11%
2023/11/14	5	17.26	0	0.00	17.25	5	187	2.67%
2023/11/08	1	17.25	1	17.30	17.30	0	198	0.00%
2023/11/03	1	17.25	1	16.90	17.25	0	200	0.00%
2023/11/01	0	0.00	0.1	18.40	16.80	-0.1	205	-0.07%
2023/10/30	1	17.10	0	0.00	17.00	1	253	0.39%
2023/10/26	1	17.25	9	17.14	17.05	-8	261	-3.06%
2023/10/25	0	0.00	0.1	17.75	17.00	-0.1	265	-0.03%
2023/10/23	0	0.00	1	16.90	16.85	-1	288	-0.35%
2023/10/20	0	0.00	1	16.95	16.95	-1	292	-0.34%
2023/10/19	1	17.15	1	17.30	17.15	0	295	0.00%
2023/10/18	8	17.14	0	0.00	17.15	8	298	2.68%
2023/10/16	1	17.30	1	17.30	17.30	0	302	0.00%
2023/10/12	2	17.10	1	17.30	17.30	1	311	0.32%
2023/10/11	12	17.15	2	17.20	17.00	10	315	3.17%
2023/10/06	1	17.35	1	17.40	17.25	0	318	0.00%
2023/10/05	0	0.00	1	17.35	17.30	-1	323	-0.31%
2023/10/04	0	0.00	6	17.13	17.15	-6	325	-1.84%
2023/10/03	25	17.51	0	17.75	17.40	25	337	7.41%
2023/10/02	25	17.69	1	17.85	17.60	24	346	6.92%
2023/09/28	24	17.67	0	0.00	17.60	24	352	6.80%
2023/09/27	0	0.00	9	17.70	17.70	-9	363	-2.48%
2023/09/26	0	0.00	2	18.03	17.85	-2	366	-0.55%
2023/09/22	2	18.20	2	18.25	18.05	0	371	0.00%
2023/09/21	1	18.30	1	18.20	18.25	0	371	0.00%
2023/09/20	3	18.45	1	18.60	18.45	2	372	0.54%
2023/09/19	1	18.45	2	18.70	18.45	-1	375	-0.27%
2023/09/18	1	18.50	1.2	18.97	18.50	-0.2	382	-0.06%
2023/09/14	1	18.00	1	18.05	18.05	0	379	0.00%
2023/09/13	1	17.75	1	17.80	17.80	0	382	0.00%
2023/09/12	1	17.65	1	17.70	17.70	0	392	0.00%
2023/09/11	1	17.60	1	17.60	17.60	0	394	0.00%
2023/09/08	2	17.70	3	17.73	17.70	-1	396	-0.25%
2023/09/07	2	17.80	2	17.80	17.80	0	399	0.00%
2023/09/06	0	0.00	9	18.04	18.00	-9	402	-2.23%
2023/09/05	2	18.15	2.1	18.40	18.15	-0.1	404	-0.01%
2023/09/04	1	18.30	2	18.20	18.35	-1	405	-0.25%
2023/09/01	0	0.00	1.7	18.04	17.95	-1.7	405	-0.41%
2023/08/29	2	17.53	2	17.55	17.50	0	430	0.00%
2023/08/28	1	17.75	2.3	17.88	17.75	-1.3	427	-0.30%
2023/08/25	1	18.80	2	18.83	18.80	-1	423	-0.24%
2023/08/24	2	18.55	2	18.55	18.50	0	421	0.00%
2023/08/22	1	18.55	1	18.55	18.55	0	423	0.00%
2023/08/21	3	18.77	3	18.73	18.70	0	422	0.00%
2023/08/18	10	19.14	11	19.20	19.00	-1	420	-0.24%
2023/08/17	3	18.75	4	18.69	18.75	-1	415	-0.24%
2023/08/16	3	18.77	3	18.80	18.75	0	415	0.00%
2023/08/14	3	19.00	3	18.92	18.90	0	415	0.00%
2023/08/11	2	19.25	3	19.22	19.20	-1	417	-0.24%
2023/08/10	3	19.23	3	19.22	19.20	0	421	0.00%
2023/08/09	2	19.60	2	19.70	19.60	0	425	0.00%
2023/08/08	0	0.00	6	19.91	19.80	-6	427	-1.40%
2023/08/07	2	20.15	1	20.40	20.15	1	431	0.23%
2023/08/04	13	20.02	15	20.28	20.30	-2	429	-0.47%
2023/08/02	34	20.64	42	20.69	20.25	-8	423	-1.89%
2023/07/27	4	19.99	4	19.76	20.05	0	377	0.00%
2023/07/26	1	20.25	1	20.35	19.45	0	366	0.00%
2023/07/21	0	0.00	1	18.90	18.90	-1	354	-0.28%
2023/07/19	1	18.75	1	18.85	18.75	0	360	0.00%
2023/07/18	0	0.00	1	19.15	18.85	-1	367	-0.27%
2023/07/12	0	0.00	4	18.80	18.80	-4	370	-1.08%
2023/07/10	4	19.15	9	19.44	19.15	-5	375	-1.33%
2023/07/07	4	19.65	6	19.97	19.65	-2	372	-0.54%
2023/07/06	3	20.25	4	20.70	20.25	-1	367	-0.27%
2023/07/05	0	0.00	9	20.69	20.70	-9	364	-2.47%
2023/07/03	1	20.50	1	20.55	20.50	0	353	0.00%
2023/06/30	0	0.00	1	20.30	20.30	-1	352	-0.28%
2023/06/29	3	20.62	0	0.00	20.40	3	356	0.84%
2023/06/28	1	20.60	0	0.00	20.45	1	359	0.28%
2023/06/27	0	0.00	1	20.45	20.45	-1	363	-0.28%
2023/06/26	4	20.70	0	0.00	20.55	4	367	1.09%
2023/06/19	0	0.00	1	20.40	20.40	-1	371	-0.27%
2023/06/14	4	20.15	0	0.00	20.10	4	375	1.07%
2023/06/13	12	19.93	4	19.94	19.90	8	392	2.04%
2023/06/07	1	20.30	0	0.00	20.20	1	456	0.22%
2023/06/01	1	19.75	0	0.00	19.70	1	477	0.21%
2023/05/31	19	19.75	0	0.00	19.65	19	486	3.91%
2023/05/26	2	19.70	2	20.10	19.60	0	533	0.00%
2023/05/24	14	20.42	0	0.00	20.45	14	556	2.51%
2023/05/23	2	20.43	3	20.10	20.40	-1	566	-0.18%
2023/05/22	1	20.00	0	0.00	20.10	1	570	0.18%
2023/05/19	6	19.91	1	20.00	19.85	5	574	0.87%
2023/05/18	4	19.96	0	0.00	19.95	4	590	0.68%
2023/05/17	40	20.06	0	0.00	19.95	40	596	6.71%
2023/05/15	5	19.29	4	19.45	19.70	1	609	0.16%
2023/05/09	1	20.10	1	20.00	20.10	0	633	0.00%
2023/05/03	1	20.15	0	0.00	20.15	1	751	0.13%
2023/04/27	5	20.18	12	20.30	20.25	-7	906	-0.77%
2023/04/25	0	0.00	17	20.78	20.05	-17	942	-1.80%
2023/04/24	0	0.00	10	20.65	20.55	-10	1,000	-1.00%
2023/04/13	2	22.18	2	22.25	22.30	0	1,057	0.00%
2023/04/12	2	22.20	0	0.00	22.35	2	1,096	0.18%
2023/04/10	39	22.02	0	0.00	21.95	39	1,148	3.40%
2023/04/07	20	21.75	0	0.00	21.75	20	1,167	1.71%
2023/03/28	1	21.95	1	21.85	21.70	0	1,694	0.00%
2023/03/27	2	22.15	2	21.95	22.05	0	1,722	0.00%
2023/03/22	1	22.20	0	0.00	22.15	1	2,039	0.05%
2023/03/20	1	22.20	1	22.35	22.20	0	2,189	0.00%
2023/03/17	3	22.30	3	22.05	22.30	0	2,189	0.00%
2023/03/16	4	21.93	3	22.40	21.90	1	2,184	0.05%
2023/03/15	1	22.85	11	22.89	22.85	-10	2,177	-0.46%
2023/03/14	7	23.11	7	23.27	23.10	0	2,179	0.00%
2023/03/13	1	22.50	2	22.93	23.35	-1	2,178	-0.05%
2023/03/08	7	23.31	0	0.00	23.25	7	2,177	0.32%
2023/03/07	2	23.30	0	0.00	23.30	2	2,178	0.09%
2023/03/06	12	23.28	0	0.00	23.30	12	2,166	0.55%
2023/03/01	2	22.30	3	22.55	22.30	-1	2,156	-0.05%
2023/02/24	5	22.80	4	22.84	22.80	1	2,141	0.05%
2023/02/23	2	23.25	0	0.00	23.20	2	2,127	0.09%
2023/02/21	0	0.00	1	23.25	23.00	-1	2,113	-0.05%
2023/02/16	13	23.35	15	23.37	22.95	-2	2,212	-0.09%
2023/02/15	1	22.80	0	0.00	22.50	1	2,200	0.05%
2023/02/10	0	0.00	1	22.80	22.60	-1	2,191	-0.05%
2023/02/08	1	23.25	0	0.00	23.20	1	2,184	0.05%
2023/02/03	1	23.35	0	0.00	23.10	1	2,154	0.05%
2023/02/02	7	23.76	6	23.64	23.75	1	2,139	0.05%
2023/02/01	7	23.90	7	23.96	23.90	0	2,113	0.00%
2023/01/31	16	23.84	384	24.07	24.00	-368	2,059	-17.86%	大賣/鉅額交易
2023/01/30	1	23.55	6	23.49	23.35	-5	1,977	-0.25%
2023/01/16	3	22.65	3	22.62	22.40	0	1,912	0.00%
2023/01/12	16	23.08	204	23.07	22.25	-188	1,884	-9.98%	大賣/鉅額交易
2023/01/05	0	0.00	2	21.70	21.55	-2	1,807	-0.11%
2023/01/03	0	0.00	3	22.10	22.05	-3	1,795	-0.17%
2022/12/30	14	22.73	22	22.82	22.00	-8	1,783	-0.45%
2022/12/29	2	21.75	2	21.50	21.75	0	1,738	0.00%
2022/12/28	9	22.76	22	22.56	22.10	-13	1,723	-0.75%
2022/12/27	3	22.47	3	22.47	22.35	0	1,685	0.00%
2022/12/26	1	22.65	3	22.82	22.65	-2	1,668	-0.12%
2022/12/23	25	23.31	320	23.39	23.05	-295	1,634	-18.04%	大賣/鉅額交易
2022/12/22	31	23.32	998	23.26	23.80	-967	1,542	-62.70%	大賣/鉅額交易
2022/12/21	1,838	22.87	32	22.39	22.90	1,806	1,279	141.13%	大買/鉅額交易
2022/12/20	2	21.28	6	21.44	20.85	-4	1,192	-0.34%
2022/12/19	16	21.05	12	21.10	21.30	4	1,167	0.34%
2022/12/16	10	21.71	31	21.61	21.65	-21	1,141	-1.84%
2022/12/15	35	21.59	27	21.78	21.60	8	1,070	0.75%
2022/12/14	33	20.94	17	20.89	20.50	16	915	1.75%
2022/12/13	165	21.29	166	21.23	21.30	-1	838	-0.12%	大買/大賣/
2022/12/07	1	19.90	1	20.45	19.90	0	741	0.00%
2022/12/06	0	0.00	1	20.80	20.20	-1	736	-0.14%
2022/12/02	0	0.00	7	20.29	20.25	-7	732	-0.96%
2022/12/01	0	0.00	5	20.16	20.25	-5	751	-0.67%
2022/11/28	0	0.00	3	19.40	19.30	-3	751	-0.40%
2022/11/24	1	19.50	0	0.00	19.60	1	750	0.13%
2022/11/23	0	0.00	1	19.50	19.35	-1	752	-0.13%
2022/11/22	5	19.44	3	19.65	19.30	2	762	0.26%
2022/11/18	1	19.60	2	19.85	19.60	-1	789	-0.13%
2022/11/16	3	20.25	15	20.12	19.95	-12	821	-1.46%
2022/11/15	7	20.11	12	19.98	20.20	-5	806	-0.62%
2022/11/14	6	19.33	6	19.04	19.75	0	794	0.00%
2022/11/11	0	0.00	1	18.95	18.35	-1	873	-0.11%
2022/11/09	2	18.43	2	18.35	18.35	0	961	0.00%
2022/11/07	4	17.88	4	18.03	18.35	0	1,240	0.00%
2022/11/01	5	17.58	0	0.00	17.70	5	1,270	0.39%
2022/10/31	4	17.41	2	17.33	17.40	2	1,280	0.16%
2022/10/27	2	17.72	0	0.00	17.90	2	1,332	0.15%
2022/10/26	21	17.43	0	0.00	17.50	21	1,556	1.35%
2022/10/25	28	17.74	0	0.00	17.70	28	1,631	1.72%
2022/10/24	7	17.99	0	0.00	17.75	7	1,630	0.43%
2022/10/19	6	18.14	0	0.00	18.10	6	1,622	0.37%
2022/10/18	6	18.04	0	0.00	18.00	6	1,618	0.37%
2022/10/17	1	17.40	16	17.83	17.70	-15	1,620	-0.93%
2022/10/14	1	18.30	0	0.00	18.15	1	1,616	0.06%
2022/10/07	0	0.00	1	19.85	19.75	-1	1,627	-0.06%
2022/10/05	2	19.90	0	0.00	19.90	2	1,638	0.12%
2022/10/04	1	19.75	0	0.00	19.60	1	1,642	0.06%
2022/10/03	0	0.00	1	18.55	19.15	-1	1,639	-0.06%
2022/09/30	3	18.33	2	18.50	18.95	1	1,648	0.06%
2022/09/29	0	0.00	12	19.03	19.00	-12	1,654	-0.73%
2022/09/28	6	19.13	6	19.65	18.75	0	1,661	0.00%
2022/09/26	19	19.69	2	19.75	19.55	17	1,684	1.01%
2022/09/22	26	20.48	2	20.50	20.60	24	1,696	1.41%
2022/09/21	3	20.90	9	20.77	20.75	-6	1,698	-0.35%
2022/09/19	2	22.68	2	22.40	21.75	0	1,686	0.00%
2022/09/16	0	0.00	3	21.93	21.55	-3	1,644	-0.18%
2022/09/15	0	0.00	2	22.03	22.00	-2	1,656	-0.12%
2022/09/14	0	0.00	5	21.79	21.90	-5	1,665	-0.30%
2022/09/12	0	0.00	1	21.90	22.25	-1	1,722	-0.06%
2022/09/08	1	21.50	1	21.40	21.55	0	1,718	0.00%
2022/09/07	2	21.45	66	21.34	21.00	-64	1,718	-3.72%
2022/09/01	0	0.00	12	21.81	21.65	-12	1,708	-0.70%
2022/08/31	2	22.30	0	0.00	22.30	2	1,695	0.12%
2022/08/26	0	0.00	0	23.15	23.00	0	1,681	0.00%
2022/08/24	0	24.70	1	24.30	24.20	-1	1,655	-0.06%
2022/08/19	1	24.60	4	24.25	24.40	-3	1,601	-0.19%
2022/08/18	36	24.39	36	24.55	24.25	0	1,576	0.00%
2022/08/17	17	24.45	13	24.60	23.45	4	1,454	0.27%
2022/08/16	1	23.10	1	23.30	23.05	0	1,391	0.00%
2022/08/15	10	23.55	10	23.65	23.50	0	1,378	0.00%
2022/08/12	24	23.19	24	23.43	23.35	0	1,263	0.00%
2022/08/10	1	21.35	3	21.48	21.40	-2	1,109	-0.18%
2022/08/09	1	21.15	2	21.28	21.35	-1	1,100	-0.09%
2022/08/05	1	20.95	1	20.70	21.00	0	1,096	0.00%
2022/08/04	1	20.50	0	0.00	20.50	1	1,107	0.09%
2022/08/03	3	21.05	28.4	21.44	21.15	-25.4	1,094	-2.32%
2022/08/02	56	22.02	57	22.33	21.65	-1	1,074	-0.09%
2022/08/01	819	22.30	820	22.20	22.30	-1	871	-0.11%	大買/大賣/
2022/07/27	1	20.75	1.4	21.02	20.85	-0.4	822	-0.05%
2022/07/26	1	21.50	1	20.95	20.85	0	831	0.00%
2022/07/20	1	21.10	1	21.15	21.20	0	894	0.00%
2022/07/19	1	21.45	1	20.95	21.45	0	921	0.00%
2022/07/15	2	20.10	2	20.15	20.15	0	931	0.00%
2022/07/13	14	19.96	0	0.00	19.90	14	947	1.48%
2022/07/12	3	19.17	3	19.22	18.95	0	962	0.00%
2022/07/11	3	19.90	3	19.87	20.15	0	1,004	0.00%
2022/07/08	1	20.30	1	20.15	20.20	0	1,078	0.00%
2022/07/07	3	19.38	3	19.53	19.80	0	1,152	0.00%
2022/07/06	1	19.40	1	19.55	19.05	0	1,289	0.00%
2022/07/05	1	20.25	1	20.10	19.95	0	1,311	0.00%
2022/07/04	7	19.45	7	19.57	19.55	0	1,322	0.00%
2022/07/01	4	19.60	4	19.73	18.80	0	1,340	0.00%
2022/06/30	5	20.31	5.1	20.21	19.95	-0.1	1,330	0.00%
2022/06/29	2	21.03	3	21.02	21.00	-1	1,330	-0.08%
2022/06/28	1	21.30	1	21.55	21.30	0	1,343	0.00%
2022/06/27	1	21.70	1	21.85	21.95	0	1,359	0.00%
2022/06/24	1	21.10	1	21.15	21.25	0	1,368	0.00%
2022/06/23	4	20.89	4.5	20.65	20.65	-0.5	1,383	-0.04%
2022/06/22	4	21.79	4.2	21.80	20.85	-0.2	1,401	-0.01%
2022/06/21	4	21.65	6	21.71	22.20	-2	1,473	-0.14%
2022/06/20	2	21.58	2.1	21.39	20.55	-0.1	1,487	-0.01%
2022/06/17	1	22.55	1.1	22.63	22.50	-0.1	1,860	-0.01%
2022/06/16	1	23.85	3.5	23.92	22.95	-2.5	2,118	-0.12%
2022/06/15	2	24.20	3	24.35	24.20	-1	2,116	-0.05%
2022/06/14	0	0.00	0.1	23.90	23.60	-0.1	2,104	-0.01%
2022/06/13	2	24.38	2	24.50	24.05	0	2,119	0.00%
2022/06/10	1	25.40	1	25.45	25.25	0	2,133	0.00%
2022/06/02	0	0.00	1	26.30	25.90	-1	2,364	-0.04%
2022/06/01	1	26.45	1.2	26.37	26.20	-0.2	2,474	-0.01%
2022/05/31	0	0.00	3	26.25	26.25	-3	2,528	-0.12%
2022/05/30	0	0.00	10	26.35	26.40	-10	2,573	-0.39%
2022/05/24	1	26.35	1	26.65	26.00	0	3,027	0.00%
2022/05/20	1	26.20	1	26.25	26.20	0	3,563	0.00%
2022/05/19	2	25.35	2.4	25.46	25.60	-0.4	3,663	-0.01%
2022/05/13	1	25.30	4	25.76	25.60	-3	3,693	-0.08%
2022/05/12	2	25.50	2.1	25.49	25.00	-0.1	3,691	0.00%
2022/05/11	3	26.33	2.1	26.35	26.05	0.9	3,694	0.02%
2022/05/10	1	26.35	1	26.55	26.65	0	3,712	0.00%
2022/05/09	28	26.70	4	27.26	26.60	24	3,729	0.64%
2022/05/06	1	28.05	1	28.20	28.50	0	3,744	0.00%
2022/05/05	1	29.30	3	29.13	29.25	-2	3,764	-0.05%
2022/05/03	1	28.40	1.3	28.21	28.45	-0.3	3,799	-0.01%
2022/04/29	0	0.00	5	28.59	28.55	-5	3,805	-0.13%
2022/04/28	1	28.75	16	28.84	28.60	-15	3,815	-0.39%
2022/04/27	25	28.55	16.5	28.46	28.50	8.5	3,821	0.22%
2022/04/26	1	30.60	29.2	30.42	29.85	-28.2	3,789	-0.75%
2022/04/25	3	30.53	8	30.90	30.25	-5	3,792	-0.13%
2022/04/22	0	0.00	0.4	33.42	32.90	-0.4	3,776	-0.01%
2022/04/21	0	0.00	10.6	33.14	33.15	-10.6	3,803	-0.28%
2022/04/20	1	34.10	0	0.00	33.60	1	3,868	0.03%
2022/04/15	12	35.48	8	35.37	35.00	4	3,920	0.10%
2022/04/14	19	35.62	6	35.71	35.10	13	3,892	0.33%
2022/04/13	2	35.48	1	35.40	35.40	1	3,828	0.03%
2022/04/12	67	35.11	29.3	35.66	35.00	37.7	3,766	1.00%
2022/04/11	43	34.46	0	34.60	34.35	43	3,640	1.18%
2022/04/08	31	34.15	1	34.50	34.45	30	3,632	0.83%
2022/04/07	74	33.83	5.4	34.84	33.40	68.6	3,619	1.89%
2022/04/06	1	33.80	1	33.95	33.80	0	3,591	0.00%
2022/03/31	21	34.11	21.1	34.67	34.05	-0.1	3,603	0.00%
2022/03/30	12	34.42	1	34.40	34.55	11	3,608	0.30%
2022/03/29	2	33.95	2	34.03	33.80	0	3,607	0.00%
2022/03/28	3	33.87	3.1	34.00	34.40	-0.1	3,621	0.00%
2022/03/25	28	34.39	27.6	34.79	34.35	0.4	3,649	0.01%
2022/03/24	93	34.87	98.5	35.21	34.70	-5.5	3,718	-0.15%
2022/03/23	73	34.94	61	35.01	34.95	12	3,811	0.31%
2022/03/22	196	35.48	168.8	35.61	35.25	27.2	3,779	0.72%	大買/大賣/
2022/03/21	174	34.81	167.3	34.56	35.25	6.7	3,407	0.20%	大買/大賣/
2022/03/18	17	32.06	17	32.04	32.05	0	3,188	0.00%
2022/03/17	3	32.37	4	32.31	32.20	-1	3,292	-0.03%
2022/03/16	8	32.21	8	32.44	32.00	0	3,371	0.00%
2022/03/15	38	32.78	37	32.88	32.65	1	3,406	0.03%
2022/03/14	19	33.60	19	33.12	33.45	0	3,685	0.00%
2022/03/11	79	33.15	79	33.28	33.10	0	3,802	0.00%
2022/03/10	31.1	33.06	31	32.74	33.15	0.1	3,821	0.00%
2022/03/09	4	32.48	6	32.77	32.80	-2	3,846	-0.05%
2022/03/08	93	33.27	93.1	33.98	32.10	-0.1	3,874	0.00%
2022/03/07	36.2	34.35	39.2	34.09	34.05	-3	3,786	-0.08%
2022/03/04	34.2	33.98	35.8	33.82	33.90	-1.6	3,714	-0.04%
2022/03/03	27.2	34.09	60	34.44	34.05	-32.8	3,701	-0.89%
2022/03/02	53.4	34.52	13.4	34.49	34.10	40	3,752	1.07%
2022/03/01	24	34.83	25.7	34.94	34.40	-1.7	4,178	-0.04%
2022/02/25	38	32.75	37.5	32.67	32.65	0.5	4,206	0.01%
2022/02/24	31	32.08	33.1	32.45	32.15	-2.1	4,316	-0.05%
2022/02/23	33	33.52	35	33.39	33.50	-2	4,313	-0.05%
2022/02/22	66	34.15	52.7	34.15	32.90	13.3	4,253	0.31%
2022/02/21	15.1	32.93	18	33.23	34.10	-2.9	3,837	-0.07%
2022/02/18	0	0.00	0.7	30.86	31.00	-0.7	3,799	-0.02%
2022/02/17	28	30.65	28.1	30.82	30.65	-0.1	3,911	0.00%
2022/02/15	25	30.62	24.3	31.07	30.60	0.7	4,625	0.01%
2022/02/14	24	31.16	24.2	31.35	31.15	-0.2	4,779	0.00%
2022/02/11	29	32.07	29	32.06	32.05	0	4,806	0.00%
2022/02/10	31	32.26	33	32.07	32.25	-2	4,877	-0.04%
2022/02/09	36	32.36	31	32.18	32.40	5	5,090	0.10%
2022/02/08	10	31.09	10	31.58	32.20	0	5,105	0.00%
2022/02/07	8	31.09	4	30.64	31.15	4	5,153	0.08%
2022/01/26	14	29.65	15	29.61	29.65	-1	5,237	-0.02%
2022/01/25	22	29.65	33	30.24	29.60	-11	5,380	-0.20%
2022/01/21	22	30.71	23	30.68	30.70	-1	5,419	-0.02%
2022/01/20	1	31.25	3	31.13	31.25	-2	5,423	-0.04%
2022/01/19	4	30.63	9	30.69	30.65	-5	5,422	-0.09%
2022/01/18	5	31.06	5.5	31.17	31.00	-0.5	5,448	-0.01%
2022/01/17	1	30.35	1.3	30.47	31.20	-0.3	5,466	0.00%
2022/01/14	24	30.49	23.8	30.42	30.50	0.2	5,570	0.00%
2022/01/13	27	32.51	52	31.98	31.75	-25	5,606	-0.45%
2022/01/12	21	30.94	19.9	31.16	30.90	1.1	5,552	0.02%
2022/01/11	41	31.37	73.1	31.68	31.35	-32.1	5,569	-0.58%
2022/01/10	18	32.22	18.6	32.69	32.10	-0.6	5,611	-0.01%
2022/01/07	14	33.31	14.3	33.84	33.25	-0.3	5,638	0.00%
2022/01/06	0	0.00	0.1	34.35	34.15	-0.1	5,668	0.00%
2022/01/05	17	34.39	17.5	34.63	34.35	-0.5	5,701	-0.01%
2022/01/04	11	34.76	11.7	34.12	34.80	-0.7	5,734	-0.01%
2022/01/03	17	34.64	16.8	34.62	34.65	0.2	5,749	0.00%
2021/12/30	22	35.26	19	35.51	35.20	3	5,784	0.05%
2021/12/29	32	35.49	27.4	35.38	35.55	4.6	5,826	0.08%
2021/12/28	29	35.62	29	35.72	35.65	0	5,915	0.00%
2021/12/27	31	35.70	31	35.65	35.65	0	6,010	0.00%
2021/12/24	16	35.96	16.1	36.02	35.75	-0.1	6,103	0.00%
2021/12/23	16	36.05	16.1	36.14	36.00	-0.1	6,208	0.00%
2021/12/22	80	36.34	80.4	36.33	36.20	-0.4	6,231	-0.01%
2021/12/21	12	36.53	21.1	36.17	36.60	-9.1	6,255	-0.15%
2021/12/20	29	36.99	28.8	36.98	36.60	0.2	6,235	0.00%
2021/12/17	164	36.89	158.4	36.99	35.90	5.6	6,185	0.09%	大買/大賣/
2021/12/16	39	35.93	53	36.04	35.85	-14	6,069	-0.23%
2021/12/15	5	35.83	17.4	35.74	36.10	-12.4	6,090	-0.20%
2021/12/14	24	35.66	156.4	36.23	35.60	-132.4	6,096	-2.17%	大賣/鉅額交易
2021/12/13	108.6	37.18	60.3	36.95	36.80	48.3	6,082	0.79%	大買/
2021/12/10	135.1	36.43	81	36.10	36.05	54.1	6,010	0.90%	大買/
2021/12/09	41	35.91	47.2	36.16	35.50	-6.2	6,008	-0.10%
2021/12/08	251.5	37.19	221.7	37.36	36.00	29.7	6,040	0.49%	大買/大賣/
2021/12/07	110.1	36.11	87.8	36.03	35.80	22.3	5,813	0.38%	大買/
2021/12/06	6.4	34.86	5.3	34.98	35.05	1	5,734	0.02%
2021/12/03	69	34.85	182.1	34.76	34.55	-113.1	5,714	-1.98%	大賣/鉅額交易
2021/12/02	132	34.81	159.4	34.41	34.60	-27.4	5,709	-0.48%	大買/大賣/
2021/12/01	60	34.22	99	34.25	34.40	-39	5,713	-0.68%
2021/11/30	44.1	34.37	91	34.26	34.50	-46.9	5,750	-0.82%
2021/11/29	295	34.02	148.4	33.79	34.00	146.6	5,763	2.54%	大買/大賣/鉅額交易
2021/11/26	160	34.91	95.9	35.16	34.65	64.1	5,804	1.10%	大買/
2021/11/25	568	36.94	571.7	37.24	35.55	-3.7	5,790	-0.06%	大買/大賣/
2021/11/24	182	35.55	136	35.47	36.95	46	5,270	0.87%	大買/大賣/
2021/11/23	168	34.63	175.9	34.57	33.60	-7.9	5,164	-0.15%	大買/大賣/
2021/11/22	51	33.12	51	33.42	33.20	0	5,261	0.00%
2021/11/19	56	33.08	67.1	33.38	33.05	-11.1	5,251	-0.21%
2021/11/18	48	33.86	52	34.08	33.80	-4	5,286	-0.08%
2021/11/17	47	34.10	46.3	34.38	33.85	0.7	5,327	0.01%
2021/11/16	76	34.48	54.3	35.16	34.15	21.7	5,298	0.41%
2021/11/15	66	36.45	65.4	37.08	35.60	0.6	5,265	0.01%
2021/11/12	511	38.83	509	38.91	37.85	2	5,253	0.04%	大買/大賣/
2021/11/11	65	35.71	34	34.71	37.10	31	4,774	0.65%
2021/11/10	52	33.88	48	34.03	33.75	4	4,737	0.08%
2021/11/09	41	34.51	47	34.55	34.35	-6	5,058	-0.12%
2021/11/08	9	34.81	10	35.09	34.30	-1	5,170	-0.02%
2021/11/05	18	32.92	18	32.98	32.85	0	5,015	0.00%
2021/11/04	65	33.69	67	34.30	33.50	-2	5,014	-0.04%
2021/11/03	13	34.13	15	34.01	33.90	-2	5,029	-0.04%
2021/11/02	33	33.43	28	33.65	33.00	5	4,996	0.10%
2021/11/01	33	33.23	29	33.04	33.10	4	4,903	0.08%
2021/10/29	43	32.85	46	32.45	32.70	-3	4,902	-0.06%
2021/10/28	9	32.79	5	32.90	32.70	4	4,907	0.08%
2021/10/27	58	33.25	57	32.90	33.15	1	4,972	0.02%
2021/10/26	26	33.27	29	33.35	33.40	-3	5,053	-0.06%
2021/10/25	26	32.76	27	32.75	32.70	-1	5,121	-0.02%
2021/10/22	92	32.26	101	32.95	32.15	-9	5,200	-0.17%	大賣/
2021/10/21	79	35.20	36	34.98	35.10	43	5,198	0.83%
2021/10/20	62	33.82	67	33.85	33.85	-5	5,192	-0.10%
2021/10/19	27	34.11	25	34.01	33.90	2	5,292	0.04%
2021/10/18	135	33.42	137	33.19	33.15	-2	5,375	-0.04%	大買/大賣/
2021/10/15	101	33.51	99	33.74	33.35	2	5,428	0.04%	大買/
2021/10/14	32	33.53	37	33.63	33.90	-5	5,505	-0.09%
2021/10/13	66	32.91	66	33.18	32.55	0	5,625	0.00%
2021/10/12	48	33.54	45	33.82	33.00	3	5,716	0.05%
2021/10/08	35	33.98	33	34.19	33.70	2	5,933	0.03%
2021/10/07	28	33.81	32	33.75	34.50	-4	6,188	-0.06%
2021/10/06	28	33.27	59	33.21	33.00	-31	6,383	-0.49%
2021/10/05	78	31.75	83	31.75	33.25	-5	6,559	-0.08%
2021/10/04	59	31.47	29	32.30	31.05	30	6,776	0.44%
2021/10/01	153	35.38	41	36.03	34.40	112	7,242	1.55%	大買/鉅額交易
2021/09/30	4	38.06	11	37.70	37.60	-7	7,380	-0.09%
2021/09/29	2	35.90	23	36.07	35.90	-21	7,439	-0.28%
2021/09/28	16	36.52	1	37.90	35.95	15	7,769	0.19%
2021/09/27	4	37.39	4	37.54	36.90	0	8,143	0.00%
2021/09/24	10	37.20	10	36.81	36.90	0	8,765	0.00%
2021/09/23	28	36.16	28	35.28	36.55	0	9,602	0.00%
2021/09/22	34	35.23	53	35.37	35.20	-19	11,011	-0.17%
2021/09/16	53	37.13	53	37.29	37.05	0	13,395	0.00%
2021/09/15	7	37.61	21	38.15	38.40	-14	13,660	-0.10%
2021/09/14	39	37.76	52	37.96	37.70	-13	14,848	-0.09%
2021/09/13	10	39.31	8	39.23	39.65	2	15,362	0.01%
2021/09/10	24	38.19	24	38.08	38.20	0	15,553	0.00%
2021/09/09	14	37.19	15	37.48	38.35	-1	15,633	-0.01%
2021/09/08	29	37.13	28	37.33	36.80	1	15,702	0.01%
2021/09/07	22	37.60	24	37.58	37.55	-2	15,856	-0.01%
2021/09/06	37	38.19	36	38.32	37.50	1	15,975	0.01%
2021/09/03	30	38.92	80	39.54	38.75	-50	15,999	-0.31%
2021/09/02	34	39.58	46	39.97	39.30	-12	16,042	-0.07%
2021/09/01	79	41.00	62	41.12	40.55	17	16,100	0.11%
2021/08/31	0	0.00	39	41.00	41.50	-39	16,142	-0.24%
2021/08/30	25	41.34	25	40.73	40.80	0	16,326	0.00%
2021/08/27	31	41.21	82	41.40	40.65	-51	17,911	-0.28%
2021/08/26	423	46.19	460	46.04	42.85	-37	19,300	-0.19%	大買/大賣/
2021/08/24	0	0.00	4	43.49	42.90	-4	22,514	-0.02%
2021/08/23	4	42.89	17	42.49	43.00	-13	23,679	-0.05%
2021/08/20	5	40.67	16	40.90	40.35	-11	24,418	-0.05%
2021/08/19	84	41.97	87	41.47	40.90	-3	25,342	-0.01%
2021/08/18	54	39.83	35	39.16	41.50	19	25,537	0.07%
2021/08/17	40	42.50	41	42.43	40.50	-1	25,769	0.00%
2021/08/16	54	43.19	54	43.13	42.90	0	26,316	0.00%
2021/08/13	153	43.95	87	44.09	43.20	66	26,767	0.25%	大買/
2021/08/12	34	43.31	62	43.66	45.50	-28	27,292	-0.10%
2021/08/11	42	41.62	22	42.38	41.40	20	27,256	0.07%
2021/08/10	20	43.22	20	43.44	42.65	0	27,295	0.00%
2021/08/09	43	44.02	42	44.10	43.35	1	27,474	0.00%
2021/08/06	98	43.52	98	43.62	42.70	0	27,680	0.00%
2021/08/05	52	44.45	50	44.31	43.25	2	27,915	0.01%
2021/08/04	58	45.70	58	45.75	45.25	0	28,311	0.00%
2021/08/03	75	46.24	75	46.28	45.90	0	29,607	0.00%
2021/08/02	79	46.03	79	45.99	46.85	0	30,498	0.00%
2021/07/30	88	46.93	87	47.03	45.15	1	30,962	0.00%
2021/07/29	104	45.88	103	45.87	47.20	1	31,770	0.00%	大買/大賣/
2021/07/28	106	46.21	107	46.03	44.50	-1	32,297	0.00%	大買/大賣/
2021/07/27	122	47.60	122	47.64	45.70	0	32,709	0.00%	大買/大賣/
2021/07/26	70	48.65	96	48.86	47.40	-26	33,771	-0.08%
2021/07/23	129	48.80	144	48.77	49.55	-15	34,703	-0.04%	大買/大賣/
2021/07/22	155	47.81	130	47.93	47.80	25	34,866	0.07%	大買/大賣/
2021/07/21	166	48.97	153	49.10	47.20	13	35,280	0.04%	大買/大賣/
2021/07/20	166	50.32	158	50.44	49.60	8	35,682	0.02%	大買/大賣/
2021/07/19	176	52.61	194	52.37	52.30	-18	36,027	-0.05%	大買/大賣/
2021/07/16	161	52.63	188	52.75	51.30	-27	37,205	-0.07%	大買/大賣/
2021/07/15	399	53.21	349	53.15	53.80	50	37,788	0.13%	大買/大賣/
2021/07/14	343	51.16	339	51.13	52.20	4	38,541	0.01%	大買/大賣/
2021/07/13	237	54.38	247	54.44	52.20	-10	38,672	-0.03%	大買/大賣/
2021/07/12	139	59.16	153	59.22	57.30	-14	38,792	-0.04%	大買/大賣/
2021/07/09	329	59.81	333	59.78	57.50	-4	39,076	-0.01%	大買/大賣/
2021/07/08	277	59.84	251	60.17	59.30	26	39,620	0.07%	大買/大賣/
2021/07/07	69	57.45	80	57.36	57.00	-11	39,328	-0.03%
2021/07/06	125	60.31	127	60.06	59.00	-2	39,558	-0.01%	大買/大賣/
2021/07/05	375	60.78	379	60.96	60.50	-4	40,040	-0.01%	大買/大賣/
2021/07/02	372	58.81	394	58.98	59.50	-22	40,013	-0.05%	大買/大賣/
2021/07/01	683	59.96	707	60.10	58.00	-24	39,807	-0.06%	大買/大賣/
2021/06/30	860	64.63	848	64.83	61.90	12	39,546	0.03%	大買/大賣/
2021/06/29	1,705	65.99	1,845	66.21	63.00	-140	39,231	-0.36%	大買/大賣/鉅額交易
2021/06/28	1,375	62.87	1,234	62.69	63.80	141	37,925	0.37%	大買/大賣/鉅額交易
2021/06/25	1,399	59.68	1,721.6	60.04	59.00	-322.6	36,719	-0.88%	大買/大賣/鉅額交易
2021/06/24	621	56.47	295	56.63	57.50	326	35,576	0.92%	大買/大賣/鉅額交易
2021/06/23	324.3	58.03	4,265.2	61.34	52.30	-3,940.9	35,673	-11.05%	大買/大賣/鉅額交易
2021/06/22	4,070	58.06	113	56.22	58.10	3,957	34,795	11.37%	大買/大賣/鉅額交易
2021/06/21	53.2	50.07	58	48.69	52.90	-4.8	34,215	-0.01%
2021/06/18	22.1	48.20	0	0.00	48.15	22.1	33,965	0.07%
2021/06/17	56.1	47.98	31	48.07	47.20	25.1	33,860	0.07%
2021/06/16	39	47.26	71.3	47.17	46.50	-32.3	33,763	-0.10%
2021/06/15	70.1	45.41	19	46.17	47.10	51.1	33,614	0.15%
2021/06/11	1	43.10	2	42.43	42.85	-1	33,487	0.00%
2021/06/10	0	0.00	10	40.13	42.35	-10	33,451	-0.03%
2021/06/09	1	42.35	3	41.30	41.05	-2	33,382	-0.01%
2021/06/08	121.1	41.02	17.1	41.64	43.15	104	33,306	0.31%	大買/鉅額交易
2021/06/07	44	44.30	143	42.25	42.00	-99	33,223	-0.30%	大賣/
2021/06/04	280	48.80	366	48.53	46.65	-86	33,028	-0.26%	大買/大賣/
2021/06/03	1,322	47.81	1,373	47.99	46.60	-51	31,682	-0.16%	大買/大賣/
2021/06/02	768	44.30	726	44.03	45.70	42	30,248	0.14%	大買/大賣/
2021/06/01	337	39.97	289	40.00	41.55	48	29,035	0.17%	大買/大賣/
2021/05/31	353	39.40	349	39.51	37.80	4	28,038	0.01%	大買/大賣/
2021/05/28	312	36.12	4,816	35.99	37.15	-4,504	26,859	-16.77%	大買/大賣/鉅額交易
2021/05/27	9,486	33.78	4,966	33.75	33.80	4,520	26,111	17.31%	大買/大賣/鉅額交易
2021/05/26	53	30.39	55	30.45	30.75	-2	25,245	-0.01%
2021/05/25	61	31.75	101.1	31.54	30.30	-40.1	25,106	-0.16%	大賣/
2021/05/24	220.3	31.42	204.2	30.57	31.55	16.1	25,231	0.06%	大買/大賣/
2021/05/21	115	29.87	111	30.01	31.05	4	24,744	0.02%	大買/大賣/
2021/05/20	219	29.20	179	29.36	28.25	40	24,298	0.16%	大買/大賣/
2021/05/19	373	28.37	609	27.83	28.65	-236	23,516	-1.00%	大買/大賣/鉅額交易
2021/05/18	353	25.87	69	25.13	26.05	284	23,511	1.21%	大買/鉅額交易
2021/05/17	67	24.65	77	24.70	23.70	-10	23,478	-0.04%
2021/05/14	85	28.39	80	28.89	26.30	5	23,272	0.02%
2021/05/13	172	31.10	166.2	31.17	29.20	5.8	22,980	0.03%	大買/大賣/
2021/05/12	166.1	35.43	166	35.43	32.40	0.1	22,691	0.00%	大買/大賣/
2021/05/11	367.4	39.45	410.6	39.35	36.00	-43.2	22,286	-0.19%	大買/大賣/
2021/05/10	141.5	37.57	145	36.73	38.75	-3.5	21,051	-0.02%	大買/大賣/
2021/05/07	368	34.47	379.2	34.81	35.25	-11.2	20,176	-0.06%	大買/大賣/
2021/05/06	485	34.44	434	33.60	34.35	51	19,674	0.26%	大買/大賣/
2021/05/05	85.1	31.34	81	31.20	32.90	4.1	18,814	0.02%
2021/05/04	153.1	30.81	226	30.69	30.05	-72.9	18,264	-0.40%	大買/大賣/
2021/05/03	409.1	36.09	333	36.58	33.20	76.1	17,858	0.43%	大買/大賣/
2021/04/29	97	34.02	71	34.33	35.85	26	16,779	0.15%
2021/04/28	53	33.48	57	33.77	32.60	-4	15,840	-0.03%
2021/04/27	215	34.70	239	34.78	33.95	-24	15,657	-0.15%	大買/大賣/
2021/04/26	105	33.35	106	33.49	34.55	-1	15,195	-0.01%	大買/大賣/
2021/04/23	120	31.50	424	32.46	31.45	-304	14,808	-2.05%	大買/大賣/鉅額交易
2021/04/22	4,263	36.32	4,032.3	36.19	31.95	230.8	14,502	1.59%	大買/大賣/鉅額交易
2021/04/21	262.5	33.67	217.3	33.60	33.25	45.2	13,347	0.34%	大買/大賣/
2021/04/20	939	31.51	964	31.52	33.90	-25	12,683	-0.20%	大買/大賣/
2021/04/19	117	31.70	106	32.15	33.05	11	11,748	0.09%	大買/大賣/
2021/04/16	148	29.17	106	29.31	30.05	42	11,387	0.37%	大買/大賣/
2021/04/15	55	26.72	22.1	26.85	27.35	32.9	11,071	0.30%
2021/04/14	1,310.1	24.88	1,352	24.89	24.90	-42	10,615	-0.40%	大買/大賣/
2021/04/13	113	23.71	72	22.96	22.65	41	9,831	0.42%	大買/
2021/04/12	178	23.06	147	23.10	23.30	31	9,663	0.32%	大買/大賣/
2021/04/09	171	22.09	173.5	22.37	21.25	-2.5	9,344	-0.03%	大買/大賣/
2021/04/08	242	22.16	271	21.88	22.20	-29	8,757	-0.33%	大買/大賣/
2021/04/07	188	20.04	23.1	20.22	20.20	164.9	8,589	1.92%	大買/鉅額交易
2021/04/06	181.1	20.25	16	20.48	20.35	165.1	9,306	1.77%	大買/鉅額交易
2021/04/01	65.5	19.60	58	19.35	19.30	7.5	9,653	0.08%
2021/03/31	104	18.77	94	18.29	18.75	10	10,277	0.10%	大買/
2021/03/30	1	18.00	0	0.00	18.20	1	10,843	0.01%
2021/03/29	3	18.20	16	18.29	18.10	-13	11,490	-0.11%
2021/03/26	278	18.44	282.1	18.50	18.00	-4.1	12,448	-0.03%	大買/大賣/
2021/03/25	6.1	18.72	3	18.55	18.95	3.1	12,235	0.03%
2021/03/23	0	0.00	0.1	17.95	17.40	-0.1	12,328	0.00%
2021/03/22	3.1	17.37	16	17.99	17.80	-12.9	12,684	-0.10%
2021/03/18	2	17.78	80	17.75	17.90	-78	14,000	-0.56%
2021/03/17	5	18.05	85	17.99	17.90	-80	14,537	-0.55%
2021/03/16	0	0.00	85	18.13	18.15	-85	14,688	-0.58%
2021/03/15	0	0.00	1.1	18.57	18.55	-1.1	14,683	-0.01%
2021/03/11	3.1	18.40	0	0.00	18.40	3.1	14,721	0.02%
2021/03/10	19	18.57	35	18.46	18.50	-16	14,745	-0.11%
2021/03/09	26	19.05	35	19.30	18.60	-9	14,791	-0.06%
2021/03/08	8	18.70	3	18.63	18.15	5	14,677	0.03%
2021/03/05	379	19.25	276	19.66	18.70	103	15,123	0.68%	大買/大賣/鉅額交易
2021/03/04	204	19.59	191.1	19.62	19.80	12.9	14,791	0.09%	大買/大賣/
2021/03/03	0.1	17.82	21	18.05	18.00	-20.9	14,607	-0.14%
2021/03/02	20	17.55	0	0.00	17.55	20	14,736	0.14%
2021/02/26	10	18.65	9.3	18.56	18.50	0.7	14,746	0.00%
2021/02/25	9.3	19.03	72	18.87	18.85	-62.7	14,728	-0.43%
2021/02/24	313	20.03	111	20.10	18.85	202	14,677	1.38%	大買/大賣/鉅額交易
2021/02/23	18	19.25	26.1	19.27	19.90	-8	14,474	-0.06%
2021/02/22	90	17.93	4	17.13	18.10	86	14,484	0.59%
2021/02/19	40	16.97	36	17.45	16.90	4	14,406	0.03%
2021/02/18	55	17.23	55.6	16.63	17.55	-0.6	14,308	0.00%
2021/02/17	25.6	16.00	27	15.69	16.40	-1.4	14,147	-0.01%
2021/02/05	0	14.75	7	14.90	14.95	-7	14,064	-0.05%
2021/02/04	0	0.00	9	15.10	15.05	-9	14,051	-0.06%
2021/02/03	2	15.10	0	15.60	15.10	2	14,040	0.01%
2021/02/02	33	15.58	31	15.54	15.65	2	14,019	0.01%
2021/02/01	13	15.50	13	15.55	15.50	0	13,963	0.00%
2021/01/29	9	15.41	44	15.43	15.10	-35	13,862	-0.25%
2021/01/28	8	16.50	13	16.32	16.10	-5	13,812	-0.04%
2021/01/27	0	0.00	3	16.10	16.15	-3	13,767	-0.02%
2021/01/26	63	16.58	68.2	17.04	16.55	-5.2	13,723	-0.04%
2021/01/25	22.2	17.58	22.7	17.66	17.45	-0.5	13,650	0.00%
2021/01/22	11.6	17.56	9	17.72	17.80	2.6	13,529	0.02%
2021/01/21	9	17.05	7	16.86	16.70	2	13,428	0.01%
2021/01/20	19	16.74	19	16.69	16.80	0	13,384	0.00%
2021/01/19	24	18.18	24	18.11	17.65	0	13,290	0.00%
2021/01/18	24	18.19	24	18.15	18.25	0	13,211	0.00%
2021/01/15	37	19.15	38	19.05	18.50	-1	13,072	-0.01%
2021/01/14	173	21.58	173	21.33	20.20	0	12,902	0.00%	大買/大賣/
2021/01/13	6	20.51	0	0.00	20.90	6	12,712	0.05%
2021/01/12	3	20.45	15	19.93	20.15	-12	12,667	-0.09%
2021/01/11	0	0.00	1	21.50	21.90	-1	12,580	-0.01%
2021/01/08	15	21.11	14.1	20.70	20.60	1	12,527	0.01%
2021/01/06	1	22.15	40.5	22.28	22.20	-39.5	12,437	-0.32%
2021/01/05	14	23.80	21	24.18	23.30	-7	12,388	-0.06%
2021/01/04	21.5	22.44	3	22.25	23.45	18.5	12,303	0.15%
2020/12/31	2	21.15	0.2	21.10	21.40	1.9	12,159	0.02%
2020/12/30	23	21.71	11	22.27	21.55	12	12,086	0.10%
2020/12/29	153.2	23.61	155.2	23.73	23.00	-2.1	11,917	-0.02%	大買/大賣/
2020/12/28	80.2	23.31	100.6	23.39	22.25	-20.4	10,983	-0.19%
2020/12/25	577	22.93	338	22.82	23.35	239	10,255	2.33%	大買/大賣/鉅額交易
2020/12/24	350	20.88	351	20.99	22.00	-1	9,080	-0.01%	大買/大賣/
2020/12/23	86.6	18.87	463	19.01	20.00	-376.4	8,366	-4.50%	大賣/鉅額交易
2020/12/22	1,542	19.33	5,543	19.70	18.20	-4,001	7,760	-51.55%	大買/大賣/鉅額交易
2020/12/21	4,433	18.05	1	18.05	18.05	4,432	6,769	65.47%	大買/鉅額交易
2020/12/18	21	16.30	1	16.05	16.45	20	6,609	0.30%
2020/12/17	140	15.70	140	16.29	15.80	0	6,502	0.00%	大買/大賣/
2020/12/16	104	16.49	101.7	16.37	16.10	2.3	6,342	0.04%	大買/大賣/
2020/12/15	120	17.16	127	16.35	16.00	-7	5,992	-0.12%	大買/大賣/
2020/12/14	3.5	15.58	158	15.64	15.95	-154.5	5,129	-3.01%	大賣/鉅額交易
2020/12/11	159.3	14.70	172	14.91	14.50	-12.7	4,714	-0.27%	大買/大賣/
2020/12/10	1,342	14.20	1,362	14.20	14.20	-20	4,190	-0.48%	大買/大賣/
2020/12/09	1	13.05	1.1	13.35	12.95	-0.1	4,074	0.00%
2020/12/08	0.1	13.00	9	13.07	13.15	-8.9	4,063	-0.22%
2020/12/07	12	13.12	0	0.00	12.95	12	4,060	0.30%
2020/12/04	3	13.20	3	13.42	13.40	0	4,042	0.00%
2020/12/03	22	14.10	52	13.91	13.45	-30	4,044	-0.74%
2020/12/02	4	13.74	0	0.00	13.40	4	4,033	0.10%
2020/12/01	103	14.70	94.7	14.53	14.10	8.3	3,945	0.21%	大買/
2020/11/30	134	14.25	140	14.32	14.55	-6	3,520	-0.17%	大買/大賣/
2020/11/27	0.2	12.69	16.3	13.08	13.25	-16	3,154	-0.51%
2020/11/26	10.3	11.51	9.1	12.05	12.05	1.2	2,891	0.04%
2020/11/25	4.1	11.55	0	0.00	11.55	4.1	2,747	0.15%
2020/11/24	1.2	11.31	45	11.35	11.45	-43.8	2,682	-1.63%
2020/11/23	0.2	10.53	0.1	10.85	11.40	0.1	2,631	0.00%
2020/11/20	38	10.91	38.4	11.20	10.85	-0.4	2,573	-0.01%
2020/11/19	0.2	10.43	0	0.00	11.25	0.2	2,282	0.01%
2020/11/18	0.3	10.10	20	10.10	10.25	-19.8	2,122	-0.93%
2020/11/12	0	0.00	8	9.83	9.64	-8	2,159	-0.37%
2020/11/05	0	0.00	64	9.99	9.96	-64	2,217	-2.89%
2020/10/30	0	0.00	5	9.78	9.68	-5	2,189	-0.23%
2020/10/29	0	0.00	1	9.83	9.77	-1	2,183	-0.05%
2020/10/28	0	0.00	25	9.87	9.89	-25	2,176	-1.15%
2020/10/26	0	0.00	32	9.60	9.61	-32	2,138	-1.50%
2020/10/23	0	0.00	35	9.53	9.50	-35	2,132	-1.64%
2020/10/22	2	9.65	2	9.42	9.44	0	2,130	0.00%
2020/10/21	0	0.00	4	9.68	9.68	-4	2,122	-0.19%
2020/10/20	0	0.00	10	9.62	9.53	-10	2,117	-0.47%
2020/10/15	0	0.00	5	9.84	9.88	-5	2,089	-0.24%
2020/10/14	1	9.94	0	0.00	10.05	1	2,080	0.05%
2020/10/13	2	9.87	0	0.00	9.77	2	2,068	0.10%
2020/10/12	1	10.40	0	0.00	10.20	1	2,038	0.05%
2020/10/08	2	10.10	0	0.00	10.30	2	2,008	0.10%
2020/09/29	1	9.87	33	9.59	9.60	-32	1,973	-1.62%
2020/09/28	0	0.00	2	10.13	9.96	-2	1,959	-0.10%
2020/09/25	4	10.29	0	0.00	9.90	4	1,956	0.20%
2020/09/24	1	10.05	38	10.09	10.05	-37	1,884	-1.96%
2020/09/23	1	10.50	0	0.00	10.65	1	1,838	0.05%
2020/09/22	1	10.55	0	0.00	10.75	1	1,809	0.06%
2020/09/21	26	10.66	13	10.70	10.55	13	1,650	0.79%
2020/09/18	0	0.00	2	10.50	10.60	-2	1,604	-0.12%
2020/09/17	2	10.55	0	0.00	10.45	2	1,566	0.13%
2020/09/16	16	10.50	16	10.51	10.50	0	1,537	0.00%
2020/09/15	0	0.00	7	10.45	10.65	-7	1,445	-0.48%
2020/09/14	23	10.32	16	10.50	10.30	7	1,391	0.50%
2020/09/10	3	10.33	3	10.65	10.30	0	1,274	0.00%
2020/09/09	0	0.00	42	9.92	10.55	-42	1,240	-3.39%
2020/09/08	0	0.00	3	10.20	10.15	-3	1,189	-0.25%
2020/09/07	65	10.63	0	0.00	10.75	65	1,138	5.71%
2020/09/04	38	10.10	10	10.05	10.25	28	1,054	2.66%
2020/09/03	17	10.00	2	9.95	9.95	15	1,001	1.50%
2020/09/02	0	0.00	38	9.41	9.50	-38	911	-4.17%
2020/08/17	20	8.45	0	0.00	8.54	20	642	3.12%
2020/08/11	0	0.00	1	7.58	7.40	-1	676	-0.15%
2020/08/07	0.1	7.33	0	0.00	7.20	0.1	701	0.01%
2020/07/17	0	0.00	10	7.27	7.02	-10	692	-1.44%
2020/07/13	1	7.24	0	0.00	7.23	1	678	0.15%
2020/07/06	10	7.55	1	7.63	7.65	9	640	1.40%
2020/06/11	0.1	8.08	0	0.00	7.05	0.1	593	0.02%
2020/05/22	2	6.76	4	6.94	6.86	-2	357	-0.56%
2020/05/20	2	6.69	0	0.00	6.74	2	331	0.60%
2020/05/19	2	6.71	2	6.86	6.89	0	325	0.00%
2020/05/18	0	0.00	2	6.99	7.10	-2	290	-0.69%
2020/05/15	25	6.37	25	6.43	6.50	0	217	0.00%
2020/03/31	0	0.00	2	5.08	5.00	-2	168	-1.19%
2020/02/20	0	0.00	6	6.93	6.91	-6	160	-3.75%
2020/02/19	0	0.00	9	6.90	6.95	-9	161	-5.56%
2019/12/18	20	7.28	0	0.00	7.33	20	174	11.47%
2019/10/18	1	7.35	0	0.00	7.55	1	185	0.54%
2019/08/19	0	0.00	5	7.10	7.13	-5	151	-3.30%
2019/06/27	1	7.23	0	0.00	7.23	1	141	0.71%
2019/04/10	0	0.00	3	7.90	7.92	-3	154	-1.95%
2019/04/08	3	7.82	0	0.00	7.85	3	152	1.96%
2019/02/27	0	0.00	2	8.31	8.30	-2	166	-1.20%
2018/12/10	0	0.00	1	8.13	8.14	-1	439	-0.23%
2018/11/16	2	8.38	20	8.40	8.34	-18	533	-3.37%
2018/11/14	0	0.00	5	8.98	9.01	-5	520	-0.96%
2018/11/09	20	9.16	0	0.00	9.00	20	543	3.68%
2018/10/31	0	0.00	6	8.23	8.19	-6	623	-0.96%
2018/10/26	0	0.00	3	8.19	8.02	-3	625	-0.48%
2018/10/23	3	8.91	0	0.00	8.85	3	622	0.48%
2018/10/18	3	9.05	0	0.00	9.07	3	664	0.45%
2018/10/17	3	9.21	1	9.28	9.05	2	665	0.30%
2018/10/11	1	9.15	0	0.00	8.87	1	673	0.15%
2018/10/02	1	10.50	0	0.00	10.35	1	646	0.15%
2018/10/01	10	10.63	10	10.55	10.55	0	649	0.00%
2018/09/28	10	10.80	10	10.60	10.55	0	655	0.00%
2018/09/27	1	10.75	1	10.75	10.70	0	665	0.00%
2018/09/26	0	0.00	4	10.61	10.75	-4	667	-0.60%
2018/09/25	10	10.20	10	10.30	10.30	0	611	0.00%
2018/09/20	3	10.10	0	0.00	9.92	3	605	0.50%
2018/09/19	0	0.00	3	9.99	10.10	-3	605	-0.50%
2018/09/18	3	9.81	0	0.00	9.80	3	605	0.50%
2018/09/12	0	0.00	6	9.61	9.66	-6	635	-0.94%
2018/09/11	6	9.55	0	0.00	9.54	6	644	0.93%
2018/08/31	1	10.50	20	10.56	10.45	-19	861	-2.20%
2018/08/21	6	10.24	5	10.29	10.25	1	876	0.11%
2018/08/20	8	10.11	0	0.00	10.05	8	893	0.89%
2018/08/17	3	10.00	1	10.05	10.00	2	902	0.22%
2018/08/16	3	10.12	0	0.00	10.15	3	900	0.33%
2018/08/14	10	10.55	10	10.55	10.65	0	922	0.00%
2018/08/10	0	0.00	2	11.18	11.05	-2	945	-0.21%
2018/08/01	1	10.75	0	0.00	10.70	1	1,134	0.09%
2018/07/27	0	0.00	1	11.15	10.90	-1	1,305	-0.08%
2018/07/26	27	11.17	1	10.95	11.00	26	1,366	1.90%
2018/07/24	0	0.00	3	10.50	10.45	-3	1,501	-0.20%
2018/07/23	13	10.31	0	0.00	10.25	13	1,697	0.77%
2018/07/20	0	0.00	1	10.30	10.30	-1	1,939	-0.05%
2018/07/19	1	10.60	0	0.00	10.55	1	2,242	0.04%
2018/07/17	0	0.00	6	10.63	11.05	-6	2,485	-0.24%
2018/07/13	0	0.00	3	10.60	10.55	-3	2,589	-0.12%
2018/07/12	3	10.35	6	10.35	10.35	-3	2,609	-0.11%
2018/07/10	3	10.50	0	0.00	10.50	3	2,679	0.11%
2018/07/09	0	0.00	6	10.60	10.60	-6	2,714	-0.22%
2018/07/03	0	0.00	1	11.35	10.95	-1	3,130	-0.03%
2018/07/02	10	11.42	0	0.00	11.30	10	3,185	0.31%
2018/06/25	0	0.00	10	11.70	11.60	-10	3,721	-0.27%
2018/06/19	1	12.10	0	0.00	12.05	1	3,825	0.03%
2018/06/14	1	12.40	0	0.00	12.35	1	3,927	0.03%
2018/06/12	6	12.30	0	0.00	12.35	6	3,966	0.15%
2018/06/11	0	0.00	4	13.00	12.80	-4	3,961	-0.10%
2018/06/08	0	0.00	3	12.25	12.45	-3	3,906	-0.08%
2018/06/05	3	11.97	0	0.00	11.95	3	4,171	0.07%
2018/05/29	0	0.00	12	11.81	11.70	-12	5,403	-0.22%
2018/05/28	0	0.00	4	11.85	11.80	-4	5,784	-0.07%
2018/05/25	0	0.00	0.5	12.00	11.90	-0.5	5,939	-0.01%
2018/05/18	2	12.05	0	0.00	12.00	2	6,766	0.03%
2018/05/17	8	12.25	1	12.30	12.15	7	6,883	0.10%
2018/05/16	1	11.70	11	12.03	11.75	-10	6,946	-0.14%
2018/05/14	4	12.34	0	0.00	12.15	4	7,147	0.06%
2018/05/07	8	13.36	1	13.10	13.30	7	7,644	0.09%
2018/05/04	2	13.20	3	13.10	13.05	-1	7,676	-0.01%
2018/05/03	30	13.84	0	0.00	13.55	30	7,919	0.38%
2018/05/02	0	0.00	122	13.80	14.10	-122	8,086	-1.51%	大賣/鉅額交易
2018/04/27	11	13.94	21	13.91	13.85	-10	7,987	-0.13%
2018/04/26	15	14.13	5	13.70	13.65	10	7,858	0.13%
2018/04/25	21	14.18	16	14.11	14.30	5	7,814	0.06%
2018/04/24	137	13.97	1	13.70	13.35	136	7,557	1.80%	大買/鉅額交易
2018/04/23	12	13.54	1	13.60	13.15	11	7,461	0.15%
2018/04/19	0	0.00	10	13.15	13.15	-10	7,561	-0.13%
2018/04/17	2	12.65	1	13.00	12.65	1	7,793	0.01%
2018/04/13	0	0.00	3	13.05	13.05	-3	7,750	-0.04%
2018/04/12	2	13.33	0	0.00	13.35	2	7,730	0.03%
2018/04/11	3	13.95	30	13.53	13.65	-27	7,693	-0.35%
2018/04/10	0	0.00	26	13.50	12.80	-26	7,487	-0.35%
2018/04/09	0	0.00	3	13.25	13.00	-3	7,448	-0.04%
2018/04/03	25	13.10	25	13.06	13.10	0	7,391	0.00%
2018/04/02	53	13.01	12	13.26	13.45	41	7,332	0.56%
2018/03/31	2	12.68	1	12.85	12.60	1	7,041	0.01%
2018/03/30	0	0.00	11	12.56	12.50	-11	6,960	-0.16%
2018/03/29	3	11.87	5	12.06	12.05	-2	6,904	-0.03%
2018/03/28	1	11.60	0	0.00	11.60	1	6,840	0.01%
2018/03/23	0	0.00	13	11.45	11.40	-13	6,780	-0.19%
2018/03/22	19	12.24	26	11.94	11.90	-7	6,747	-0.10%
2018/03/21	13	12.57	0	0.00	12.45	13	6,687	0.19%
2018/03/20	1	12.80	18	12.89	12.80	-17	6,644	-0.26%
2018/03/19	14	12.58	1	12.70	12.50	13	6,562	0.20%
2018/03/16	11	12.77	0	0.00	12.80	11	6,516	0.17%
2018/03/15	1	13.40	1	13.10	13.10	0	6,474	0.00%
2018/03/13	2	13.78	2	13.50	13.30	0	6,400	0.00%
2018/03/12	0	0.00	41	13.31	13.70	-41	6,297	-0.65%
2018/03/09	31	12.83	6	13.05	12.75	25	6,111	0.41%
2018/03/08	11	12.99	12	12.99	12.95	-1	6,066	-0.02%
2018/03/07	28	13.09	6	13.00	13.00	22	5,993	0.37%
2018/03/06	41	13.75	9	13.79	13.60	32	5,837	0.55%
2018/03/05	15	13.58	5	13.90	13.55	10	5,705	0.18%
2018/03/02	45	15.50	50	15.51	14.55	-5	5,437	-0.09%
2018/03/01	35	15.06	66	15.36	15.50	-31	4,775	-0.65%
2018/02/27	25	14.01	17	13.72	14.10	8	4,383	0.18%
2018/02/26	40	14.39	1,028	14.57	14.20	-988	4,205	-23.50%	大賣/鉅額交易
2018/02/23	1,000	13.80	31	13.61	13.80	969	3,728	25.99%	大買/鉅額交易
2018/02/22	63	12.55	33	12.55	12.55	30	3,587	0.84%
2018/02/12	0	0.00	31	11.40	11.40	-31	3,362	-0.92%
2018/02/08	1	11.40	66	11.23	11.30	-65	3,151	-2.06%
2018/02/07	1	11.30	0	0.00	11.20	1	3,053	0.03%
2018/02/06	3	12.15	89	11.17	10.80	-86	2,965	-2.90%
2018/02/05	0	0.00	25	11.75	11.75	-25	2,767	-0.90%
2018/02/01	5	11.40	0	0.00	11.40	5	2,522	0.20%
2018/01/31	75	11.95	95	11.54	11.65	-20	2,427	-0.82%
2018/01/30	60	11.41	0	0.00	10.90	60	2,163	2.77%
2018/01/29	90	12.05	4	12.08	11.85	86	2,090	4.11%
2018/01/26	34	11.96	0	0.00	12.25	34	2,002	1.70%
2018/01/25	0	0.00	20	11.80	11.95	-20	1,700	-1.18%
2018/01/22	22	11.21	1	11.55	11.40	21	1,389	1.51%
2018/01/19	38	11.89	4	11.85	11.65	34	1,318	2.58%
2018/01/18	5	11.55	10	11.60	11.30	-5	1,118	-0.45%
2018/01/17	0	0.00	9	11.70	11.70	-9	1,062	-0.85%
2018/01/15	7	10.98	6	11.38	11.40	1	879	0.11%
2018/01/12	63	11.05	67	10.96	11.05	-4	738	-0.54%
2018/01/11	19	10.03	0.5	10.05	10.05	18.6	522	3.55%