燁輝 (2023)-元大-內湖券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.70
漲跌
▼0.50
漲幅
-3.09%
成交量
2,435張
產業
上市鋼鐵類股
790人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

燁輝 (2023)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/06/20	0	0.00	2	15.75	15.85	-2	2,127	-0.09%
2024/06/19	0	0.00	5.1	15.25	15.25	-5.1	2,029	-0.25%
2024/06/18	1	15.20	0	0.00	15.20	1	2,038	0.05%
2024/06/12	0	0.00	0.1	15.15	15.15	-0.1	2,091	0.00%
2024/06/11	2	15.40	0	0.00	15.15	2	2,106	0.09%
2024/06/07	0	0.00	1	15.35	15.40	-1	2,100	-0.05%
2024/06/05	0	0.00	1	15.30	15.35	-1	2,092	-0.05%
2024/06/04	0	0.00	1.2	15.43	15.35	-1.2	2,170	-0.06%
2024/06/03	0.1	15.55	0	0.00	15.60	0.1	2,180	0.00%
2024/05/31	1	15.50	0	0.00	15.90	1	2,167	0.05%
2024/05/30	1	15.45	0	0.00	15.40	1	2,153	0.05%
2024/05/29	5	15.50	0	0.00	15.50	5	2,165	0.23%
2024/05/27	1	15.35	0	0.00	15.35	1	2,176	0.05%
2024/05/24	1	15.40	0	0.00	15.40	1	2,188	0.05%
2024/05/23	0	0.00	1.1	15.55	15.35	-1.1	2,196	-0.05%
2024/05/21	1	16.35	1	16.00	15.95	0	2,218	0.00%
2024/05/20	6.5	16.46	45	16.55	16.25	-38.6	2,189	-1.76%
2024/05/17	0	0.00	1	16.15	16.20	-1	2,096	-0.05%
2024/05/16	0	0.00	1	15.75	16.10	-1	2,094	-0.05%
2024/05/15	3	15.62	0	0.00	15.70	3	2,062	0.15%
2024/05/13	0	0.00	8	15.40	15.40	-8	2,072	-0.39%
2024/05/09	0	0.00	2	15.40	15.20	-2	2,083	-0.10%
2024/05/08	10	15.35	1	15.35	15.35	9	2,088	0.43%
2024/05/03	0	0.00	7	15.55	15.45	-7	2,084	-0.34%
2024/05/02	0	0.00	1	15.60	15.55	-1	2,078	-0.05%
2024/04/30	0.5	15.40	0	0.00	15.40	0.5	2,080	0.02%
2024/04/29	5	15.40	0	0.00	15.60	5	2,080	0.24%
2024/04/25	3	15.13	0	0.00	15.20	3	2,037	0.15%
2024/04/24	2	15.20	0	0.00	15.20	2	2,030	0.10%
2024/04/22	0	0.00	5	15.20	15.25	-5	2,064	-0.24%
2024/04/19	10	15.15	6	15.25	15.25	4	2,055	0.19%
2024/04/18	5	15.78	42	15.65	15.60	-37	2,026	-1.83%
2024/04/17	0	0.00	2	15.20	15.15	-2	2,009	-0.10%
2024/04/16	2	15.00	0	0.00	15.15	2	2,030	0.10%
2024/04/15	2	15.65	2	15.40	15.40	0	2,058	0.00%
2024/04/10	47	16.35	7	16.00	16.00	40	2,069	1.93%
2024/04/09	35	16.33	3	16.28	16.65	32	2,022	1.58%
2024/04/08	5	15.59	0	0.00	15.65	5	1,834	0.27%
2024/04/01	0	0.00	1	15.15	15.15	-1	1,835	-0.05%
2024/03/25	1	15.50	0	0.00	15.40	1	2,476	0.04%
2024/03/21	0	0.00	0.5	15.20	15.35	-0.5	3,687	-0.01%
2024/03/20	0	0.00	0.6	15.05	15.15	-0.6	3,988	-0.01%
2024/03/19	0	0.00	1	15.15	15.25	-1	3,986	-0.03%
2024/03/18	1	15.00	0	0.00	15.15	1	3,997	0.03%
2024/03/14	3	15.20	3	15.25	15.25	0	3,981	0.00%
2024/03/12	0	0.00	2	15.18	15.25	-2	4,002	-0.05%
2024/03/06	1	15.30	3	15.45	15.30	-2	4,013	-0.05%
2024/03/05	1	15.30	2.1	15.45	15.35	-1.1	4,032	-0.03%
2024/02/27	8	15.22	23	15.25	15.30	-15	4,147	-0.36%
2024/02/23	2	15.60	0	0.00	15.40	2	4,391	0.05%
2024/02/21	0	0.00	11	15.90	15.90	-11	4,509	-0.24%
2024/02/20	0	0.00	0.4	15.80	15.90	-0.4	4,516	-0.01%
2024/02/19	10	15.90	0	0.00	16.00	10	4,573	0.22%
2024/02/16	4	15.65	0	0.00	15.75	4	4,579	0.09%
2024/02/15	2	15.35	0	0.00	15.45	2	4,560	0.04%
2024/02/05	5	15.15	0	0.00	15.25	5	4,552	0.11%
2024/02/02	3	15.32	2	15.30	15.25	1	4,536	0.02%
2024/01/31	0	0.00	1	15.40	15.40	-1	4,518	-0.02%
2024/01/30	2	15.53	0	0.00	15.50	2	4,510	0.04%
2024/01/26	0	0.00	0.1	15.70	15.75	-0.1	4,510	0.00%
2024/01/25	5	15.80	0	0.00	15.65	5	4,506	0.11%
2024/01/24	0	0.00	5	15.95	15.80	-5	4,506	-0.11%
2024/01/23	1	15.85	0	0.00	15.95	1	4,510	0.02%
2024/01/22	3	15.75	0	0.00	15.75	3	4,506	0.07%
2024/01/18	2	15.90	0	0.00	15.75	2	4,521	0.04%
2024/01/17	0	0.00	0.5	15.70	15.65	-0.5	4,521	-0.01%
2024/01/16	0	0.00	2	15.95	15.80	-2	4,510	-0.04%
2024/01/11	2	16.35	12	16.58	16.40	-10	4,510	-0.22%
2024/01/10	0	0.00	2	16.75	16.70	-2	4,553	-0.04%
2024/01/09	1	17.20	38	17.34	17.10	-37	4,523	-0.82%
2024/01/08	16.5	18.12	5	18.10	17.80	11.5	4,459	0.26%
2024/01/05	6	17.95	0	18.05	18.05	6	4,453	0.13%
2024/01/02	10	17.90	0	0.00	17.95	10	4,399	0.23%
2023/12/29	5	17.90	0	0.00	17.85	5	4,381	0.11%
2023/12/28	2.6	17.77	16	17.71	17.75	-13.4	4,395	-0.31%
2023/12/27	1	18.15	0	0.00	17.95	1	4,334	0.02%
2023/12/26	5	18.35	6	18.17	18.15	-1	4,306	-0.02%
2023/12/25	12	18.58	22.3	18.50	18.05	-10.3	4,275	-0.24%
2023/12/22	6	18.10	3	18.15	18.20	3	4,060	0.07%
2023/12/21	13	18.38	19	18.45	18.45	-6	4,017	-0.15%
2023/12/20	9	18.12	1	18.60	18.05	8	3,882	0.21%
2023/12/19	34	18.02	45	17.92	18.00	-11	3,694	-0.30%
2023/12/18	100	19.33	202	19.22	18.20	-102	3,404	-3.00%	大賣/鉅額交易
2023/12/15	15	18.25	2.2	18.20	18.60	12.9	2,465	0.52%
2023/12/14	1	17.05	0	0.00	16.95	1	2,147	0.05%
2023/12/13	6	16.98	0	0.00	16.90	6	2,143	0.28%
2023/12/12	0	0.00	2	16.85	16.85	-2	2,136	-0.09%
2023/12/11	0	0.00	1	17.10	16.95	-1	2,137	-0.05%
2023/12/08	5	17.00	0	0.00	16.95	5	2,125	0.24%
2023/12/06	3	17.20	17.5	17.20	17.20	-14.5	2,082	-0.69%
2023/12/05	4	17.14	16	17.16	17.25	-12	2,070	-0.58%
2023/12/01	16	16.98	0	0.00	16.95	16	2,001	0.80%
2023/11/30	0	0.00	2	16.65	16.60	-2	1,976	-0.10%
2023/11/28	1	17.00	100	17.04	17.00	-99	1,952	-5.07%
2023/11/27	100	16.88	1	16.90	16.90	99	1,934	5.12%
2023/11/24	0	0.00	2	16.95	17.00	-2	1,883	-0.11%
2023/11/21	0	16.50	4	16.28	16.55	-4	1,556	-0.26%
2023/11/20	0	0.00	3	15.70	15.70	-3	1,402	-0.21%
2023/11/17	7	15.84	0	0.00	15.70	7	1,404	0.50%
2023/11/16	2	15.73	8	15.90	15.95	-6	1,392	-0.43%
2023/11/14	0	0.00	0.1	15.30	15.35	-0.1	1,324	-0.01%
2023/11/10	0	0.00	5	15.25	15.25	-5	1,384	-0.36%
2023/11/07	0	0.00	2	15.50	15.45	-2	1,475	-0.14%
2023/11/02	0	0.00	3	15.40	15.40	-3	1,521	-0.20%
2023/10/31	2	15.45	1	15.55	15.45	1	1,625	0.06%
2023/10/30	2	15.55	2	15.50	15.45	0	1,726	0.00%
2023/10/27	5	15.45	0	0.00	15.50	5	1,753	0.29%
2023/10/24	2	15.45	0	0.00	15.40	2	1,780	0.11%
2023/10/23	0	0.00	3	15.30	15.25	-3	1,791	-0.17%
2023/10/18	0	0.00	9.5	15.10	15.25	-9.5	1,846	-0.51%
2023/10/13	0	0.00	1	15.20	15.30	-1	1,818	-0.05%
2023/10/11	0	0.00	1	15.20	15.25	-1	1,821	-0.05%
2023/09/28	0	0.00	10	15.15	15.25	-10	1,924	-0.52%
2023/09/21	1	15.30	0	0.00	15.30	1	1,960	0.05%
2023/09/19	0	0.00	1	15.50	15.40	-1	1,985	-0.05%
2023/09/18	2	15.55	0	0.00	15.50	2	2,077	0.10%
2023/09/12	1	15.15	0	0.00	15.25	1	2,117	0.05%
2023/09/11	0.9	15.15	0	0.00	15.20	0.9	2,132	0.04%
2023/09/04	0	0.00	1	15.45	15.45	-1	2,161	-0.05%
2023/08/28	1	15.00	1	15.05	15.10	0	2,224	0.00%
2023/08/25	0	0.00	1	15.20	15.05	-1	2,240	-0.04%
2023/08/24	2	14.98	0	0.00	15.05	2	2,239	0.09%
2023/08/21	0	0.00	0	15.15	15.15	0	2,267	0.00%
2023/08/18	1	15.20	1	15.20	15.25	0	2,273	0.00%
2023/08/15	1	14.95	0	0.00	15.00	1	2,214	0.05%
2023/08/11	1	15.05	1	15.00	15.00	0	2,198	0.00%
2023/08/09	0	0.00	5	15.25	15.25	-5	2,201	-0.23%
2023/08/08	0	0.00	3.1	15.58	15.60	-3.1	2,207	-0.14%
2023/08/07	1	15.55	0	0.00	15.60	1	2,214	0.05%
2023/08/04	6	15.76	21	15.56	15.85	-15	2,195	-0.68%
2023/08/02	10	15.90	3	15.62	15.40	7	2,179	0.32%
2023/07/31	2	15.05	0	0.00	14.95	2	2,089	0.10%
2023/07/28	0	0.00	51	15.15	15.15	-51	2,072	-2.46%
2023/07/27	51	15.10	5.1	15.15	15.15	45.9	2,078	2.21%
2023/07/26	0	0.00	8.4	15.02	15.00	-8.4	2,081	-0.40%
2023/07/25	0	0.00	0.2	15.10	15.10	-0.2	2,062	-0.01%
2023/07/24	4	15.05	8.6	15.00	15.10	-4.6	2,024	-0.22%
2023/07/20	10	15.05	0	0.00	15.05	10	2,032	0.49%
2023/07/19	3	15.00	0	0.00	14.95	3	2,023	0.15%
2023/07/18	1	14.90	0	0.00	15.05	1	2,013	0.05%
2023/07/17	0	0.00	1.1	15.05	15.10	-1.1	2,002	-0.05%
2023/07/14	7	15.07	0.1	15.05	15.05	6.9	2,000	0.34%
2023/07/13	10	14.95	0	0.00	15.00	10	1,993	0.50%
2023/07/12	5	15.10	1.2	15.06	15.05	3.8	1,954	0.19%
2023/07/11	1	15.25	1	15.15	15.15	0	1,974	0.00%
2023/07/10	2.7	15.39	1	15.25	15.25	1.7	2,027	0.08%
2023/07/06	10	15.85	2	15.90	15.80	8	2,001	0.40%
2023/07/04	1	15.85	0	0.00	15.75	1	1,955	0.05%
2023/06/30	1	15.80	1	15.75	15.70	0	1,926	0.00%
2023/06/29	2	15.80	0	0.00	15.70	2	1,926	0.10%
2023/06/28	1	15.70	1	15.75	15.70	0	1,918	0.00%
2023/06/27	1	15.80	0	0.00	15.65	1	1,914	0.05%
2023/06/26	1	15.90	6	16.01	15.80	-5	1,899	-0.26%
2023/06/21	1	15.55	3	15.55	15.50	-2	1,833	-0.11%
2023/06/20	1	15.55	0	0.00	15.50	1	1,834	0.05%
2023/06/19	0	0.00	4.1	15.55	15.55	-4.1	1,833	-0.22%
2023/06/16	3	15.65	11.9	15.41	15.45	-8.9	1,825	-0.49%
2023/06/15	0	0.00	1	15.30	15.35	-1	1,778	-0.06%
2023/06/14	0	0.00	0.1	15.40	15.30	-0.1	1,784	-0.01%
2023/06/12	0.1	15.35	2	15.35	15.35	-1.9	1,829	-0.10%
2023/06/07	0	0.00	1.1	15.60	15.60	-1.1	1,921	-0.05%
2023/06/06	1	15.60	1	15.75	15.60	0	1,936	0.00%
2023/06/05	0	0.00	7	15.73	15.60	-7	1,950	-0.36%
2023/06/02	1	15.25	16	15.30	15.30	-15	1,950	-0.77%
2023/06/01	15	15.31	0	0.00	15.30	15	1,938	0.77%
2023/05/31	2	15.35	0	0.00	15.45	2	1,938	0.10%
2023/05/29	1	15.30	0	0.00	15.30	1	1,988	0.05%
2023/05/26	1	15.25	0	0.00	15.30	1	2,004	0.05%
2023/05/25	0	0.00	2	15.50	15.25	-2	2,082	-0.10%
2023/05/24	1	15.50	3.2	15.52	15.60	-2.2	2,085	-0.10%
2023/05/23	0	0.00	2	15.60	15.50	-2	2,115	-0.09%
2023/05/22	0	0.00	105	15.40	15.45	-105	2,119	-4.95%	大賣/鉅額交易
2023/05/18	3	15.50	0	0.00	15.50	3	2,137	0.14%
2023/05/17	0	0.00	138	15.60	15.50	-138	2,130	-6.48%	大賣/鉅額交易
2023/05/16	0	0.00	7	15.29	15.25	-7	2,101	-0.33%
2023/05/15	2	15.25	0	0.00	15.20	2	2,117	0.09%
2023/05/12	1	15.15	0	0.00	15.20	1	2,151	0.05%
2023/05/11	1	15.15	0	0.00	15.10	1	2,132	0.05%
2023/05/05	0	0.00	2.4	15.12	15.20	-2.4	2,182	-0.11%
2023/05/04	1	14.85	7.1	14.88	14.85	-6.1	2,257	-0.27%
2023/05/03	5	15.10	0	0.00	15.00	5	2,395	0.21%
2023/05/02	0	0.00	12	15.15	15.35	-12	2,560	-0.47%
2023/04/27	1	15.05	0	0.00	15.05	1	2,683	0.04%
2023/04/26	0	0.00	6	15.05	15.15	-6	2,709	-0.22%
2023/04/25	7	15.04	0	0.00	14.85	7	2,700	0.26%
2023/04/21	1	15.65	0	0.00	15.40	1	2,750	0.04%
2023/04/20	5	15.65	0	0.00	15.65	5	2,757	0.18%
2023/04/19	0	0.00	12	15.81	15.75	-12	2,791	-0.43%
2023/04/17	10	16.00	0	0.00	16.00	10	2,797	0.36%
2023/04/13	10	16.05	10	16.30	16.30	0	2,795	0.00%
2023/04/12	6	15.77	0	0.00	15.85	6	2,835	0.21%
2023/04/11	3	15.70	0	0.00	15.65	3	2,875	0.10%
2023/04/10	3	15.70	0	0.00	15.65	3	2,922	0.10%
2023/04/06	10	15.55	0	0.00	15.50	10	3,030	0.33%
2023/03/29	0	0.00	0.1	15.60	15.60	-0.1	3,878	0.00%
2023/03/22	0	0.00	19	15.74	15.70	-19	4,825	-0.39%
2023/03/21	1	15.85	0	0.00	15.70	1	5,165	0.02%
2023/03/16	2	15.53	0	0.00	15.50	2	5,157	0.04%
2023/03/15	2	16.15	0	0.00	16.10	2	5,115	0.04%
2023/03/14	0	0.00	100	16.21	16.20	-100	5,123	-1.95%
2023/03/10	2	16.55	0	0.00	16.50	2	5,118	0.04%
2023/03/09	4	17.05	2	17.05	17.00	2	5,087	0.04%
2023/03/08	77.5	17.20	0	0.00	17.25	77.5	5,078	1.53%
2023/03/07	0	0.00	71	17.45	17.30	-71	5,081	-1.40%
2023/03/06	0.1	17.20	5.1	17.25	17.20	-5	5,048	-0.10%
2023/03/02	68	16.86	1	17.00	17.10	67	5,038	1.33%
2023/03/01	71	17.10	0.9	17.05	16.95	70.1	5,018	1.40%
2023/02/24	0	0.00	32.5	17.41	17.30	-32.5	4,980	-0.65%
2023/02/23	4	17.58	123	17.55	17.45	-119	4,959	-2.40%	大賣/鉅額交易
2023/02/22	9	17.16	9	17.09	17.20	0	4,889	0.00%
2023/02/21	0	0.00	1	17.20	17.20	-1	4,877	-0.02%
2023/02/20	0	0.00	2	17.05	17.05	-2	4,874	-0.04%
2023/02/15	2	16.73	8	16.68	16.60	-6	5,059	-0.12%
2023/02/14	0	0.00	1	16.70	16.70	-1	5,077	-0.02%
2023/02/13	0	0.00	0.1	16.80	16.75	-0.1	5,097	0.00%
2023/02/09	0	0.00	1	17.15	17.10	-1	5,097	-0.02%
2023/02/08	116	17.20	5	17.20	17.20	111	5,093	2.18%	大買/鉅額交易
2023/02/06	1	17.30	0	0.00	17.20	1	5,059	0.02%
2023/02/03	106	17.15	0	0.00	17.15	106	5,037	2.10%	大買/鉅額交易
2023/02/02	15	17.18	0	0.00	17.35	15	5,004	0.30%
2023/02/01	1	17.30	6.5	17.25	17.15	-5.5	4,912	-0.11%
2023/01/31	2	17.10	7	17.06	17.10	-5	4,780	-0.10%
2023/01/30	15	16.65	5	16.75	16.75	10	4,630	0.22%
2023/01/13	0	0.00	3	16.05	15.95	-3	4,530	-0.07%
2023/01/12	1	16.00	0	0.00	16.00	1	4,599	0.02%
2023/01/10	2	16.08	1	15.95	15.95	1	4,665	0.02%
2023/01/05	0	0.00	2	15.95	15.95	-2	4,683	-0.04%
2023/01/04	3	16.03	3	15.95	15.95	0	4,687	0.00%
2023/01/03	4	16.01	13	15.93	16.05	-9	4,699	-0.19%
2022/12/30	7.2	16.19	7	16.11	16.00	0.2	4,680	0.00%
2022/12/29	1	15.75	0	0.00	15.95	1	4,596	0.02%
2022/12/28	2	16.20	3	16.40	16.05	-1	4,555	-0.02%
2022/12/27	0.5	16.50	15	16.35	16.35	-14.5	4,529	-0.32%
2022/12/26	61	16.54	65	16.45	16.45	-4	4,507	-0.09%
2022/12/23	5.5	16.79	3	16.80	16.80	2.5	4,478	0.06%
2022/12/22	14	16.91	6.4	16.79	16.90	7.6	4,441	0.17%
2022/12/21	105.4	16.84	125.2	17.03	16.80	-19.8	4,277	-0.46%	大買/大賣/
2022/12/20	3	16.23	21	16.10	16.00	-18	3,727	-0.48%
2022/12/19	15	15.70	1	15.70	15.80	14	3,613	0.39%
2022/12/16	3.4	16.34	2	16.25	16.20	1.4	3,543	0.04%
2022/12/15	31	16.51	40	16.52	16.35	-9	3,456	-0.26%
2022/12/14	14	15.90	10	15.80	15.85	4	3,164	0.13%
2022/12/13	82.1	15.93	56	16.05	15.80	26.1	2,958	0.88%
2022/12/12	1	15.05	0	0.00	15.15	1	2,661	0.04%
2022/12/09	0.2	15.10	0	0.00	15.15	0.2	2,686	0.01%
2022/12/08	0	0.00	1	15.10	15.10	-1	2,705	-0.04%
2022/12/07	0	0.00	1	15.10	15.05	-1	2,713	-0.04%
2022/12/06	2	15.20	0	0.00	15.00	2	2,697	0.07%
2022/12/05	7	15.40	12	15.43	15.35	-5	2,712	-0.18%
2022/12/02	3	15.25	0	0.00	15.25	3	2,735	0.11%
2022/12/01	10	15.30	0	0.00	15.20	10	2,825	0.35%
2022/11/30	0	0.00	3	15.15	15.15	-3	2,822	-0.11%
2022/11/29	1.2	15.01	13.3	15.13	15.20	-12.1	2,863	-0.42%
2022/11/25	0	0.00	8	15.20	14.90	-8	2,909	-0.27%
2022/11/23	8	14.95	0	0.00	15.05	8	2,932	0.27%
2022/11/22	1	14.80	0	0.00	14.95	1	2,986	0.03%
2022/11/18	5	15.15	2	15.08	14.90	3	3,043	0.10%
2022/11/17	2	15.25	0	0.00	15.20	2	3,068	0.07%
2022/11/16	5.5	15.15	0	0.00	15.15	5.5	3,076	0.18%
2022/11/15	4	15.33	1	15.35	15.30	3	3,064	0.10%
2022/11/14	3	15.12	2	15.18	15.15	1	3,021	0.03%
2022/11/11	0	0.00	70	14.65	14.70	-70	2,979	-2.35%
2022/11/08	3	14.85	0	0.00	14.65	3	3,168	0.09%
2022/11/07	12	14.83	0.1	14.75	14.85	11.9	3,332	0.36%
2022/11/02	2	14.55	47	14.40	14.40	-45	3,345	-1.35%
2022/11/01	45	14.25	7.4	14.25	14.35	37.7	3,390	1.11%
2022/10/31	0	0.00	15	14.20	14.30	-15	3,434	-0.44%
2022/10/28	0	0.00	0.3	14.25	14.30	-0.3	3,476	-0.01%
2022/10/26	0	0.00	4	14.40	14.40	-4	3,731	-0.11%
2022/10/25	0	0.00	1	14.35	14.35	-1	4,019	-0.02%
2022/10/24	0	0.00	0.1	14.45	14.30	-0.1	4,025	0.00%
2022/10/21	1	14.25	26	14.20	14.20	-25	4,020	-0.62%
2022/10/20	29	14.06	2	14.30	14.65	27	4,029	0.67%
2022/10/19	0	0.00	2.1	14.40	14.40	-2.1	3,973	-0.05%
2022/10/18	1	14.35	11.1	14.31	14.35	-10.1	3,996	-0.25%
2022/10/14	0	0.00	1.1	13.65	13.60	-1.1	3,910	-0.03%
2022/10/13	10	13.40	38	13.25	13.30	-28	3,933	-0.71%
2022/10/11	1	13.95	0	0.00	13.95	1	3,972	0.03%
2022/10/07	0	0.00	17.1	14.11	14.15	-17.1	3,970	-0.43%
2022/10/06	0	0.00	54	14.10	14.10	-54	3,993	-1.35%
2022/10/05	1	14.20	0	0.00	14.15	1	4,028	0.02%
2022/10/04	0	0.00	1	14.05	14.10	-1	4,085	-0.02%
2022/09/30	0	0.00	2	13.25	13.45	-2	4,132	-0.05%
2022/09/28	5	13.45	32	13.05	13.15	-27	4,181	-0.65%
2022/09/26	3	13.48	3	13.45	13.45	0	4,192	0.00%
2022/09/22	1	14.25	0	0.00	14.25	1	4,264	0.02%
2022/09/21	0	0.00	1	14.35	14.45	-1	4,263	-0.02%
2022/09/20	2	14.33	2	14.40	14.60	0	4,258	0.00%
2022/09/19	1	14.80	0	0.00	14.60	1	4,244	0.02%
2022/09/16	5	14.90	0	0.00	14.90	5	4,243	0.12%
2022/09/15	0	0.00	1	14.90	14.90	-1	4,311	-0.02%
2022/09/14	1	14.85	0	0.00	14.85	1	4,343	0.02%
2022/09/13	12	15.25	4	15.20	15.10	8	4,419	0.18%
2022/09/12	7	15.25	2	15.30	15.25	5	4,546	0.11%
2022/09/08	2	15.10	0	0.00	15.05	2	4,581	0.04%
2022/09/07	0	0.00	1	14.70	14.70	-1	4,579	-0.02%
2022/09/06	0	0.00	1	14.95	14.95	-1	4,525	-0.02%
2022/09/05	2	14.90	0	0.00	14.90	2	4,560	0.04%
2022/09/02	1	15.10	0	0.00	15.00	1	4,560	0.02%
2022/09/01	51	15.35	0	0.00	15.30	51	4,514	1.13%
2022/08/31	2	15.65	0	0.00	15.70	2	4,494	0.04%
2022/08/29	11	16.04	3	15.92	15.95	8	4,477	0.18%
2022/08/26	2	16.50	0	0.00	16.45	2	4,451	0.04%
2022/08/25	1	16.35	0	0.00	16.40	1	4,427	0.02%
2022/08/24	0	0.00	87.5	16.40	16.30	-87.5	4,429	-1.98%
2022/08/22	5	16.35	7	16.25	16.20	-2	4,411	-0.05%
2022/08/19	0	0.00	2	16.30	16.35	-2	4,410	-0.05%
2022/08/18	9	16.35	9	16.55	16.30	0	4,382	0.00%
2022/08/17	88.2	16.25	8	16.40	16.25	80.2	4,338	1.85%
2022/08/16	7	16.05	0	0.00	16.05	7	4,264	0.16%
2022/08/15	19	16.11	104	16.23	16.20	-85	4,234	-2.01%	大賣/
2022/08/12	86	15.87	44	16.09	15.80	42	4,157	1.01%
2022/08/11	40	15.60	0	0.00	15.65	40	4,007	1.00%
2022/08/10	2	15.50	8	15.46	15.45	-6	4,028	-0.15%
2022/08/08	7	15.83	0	0.00	15.90	7	4,040	0.17%
2022/08/05	5	15.85	0	0.00	15.90	5	4,054	0.12%
2022/08/04	3	15.70	3	15.72	15.65	0	4,105	0.00%
2022/08/03	2	16.08	17	16.00	16.00	-15	4,092	-0.37%
2022/08/02	8	16.73	5	16.60	16.60	3	4,065	0.07%
2022/08/01	39	17.33	5	17.16	17.40	34	4,002	0.85%
2022/07/28	1	15.95	0	0.00	15.95	1	3,825	0.03%
2022/07/26	1	16.50	26	16.41	16.25	-25	3,857	-0.65%
2022/07/25	31	16.57	11	16.66	16.65	20	3,879	0.52%
2022/07/22	0	0.00	0.5	16.15	16.10	-0.5	3,845	-0.01%
2022/07/21	4	16.04	0	0.00	16.15	4	3,948	0.10%
2022/07/20	5	16.05	3	16.10	16.05	2	4,075	0.05%
2022/07/18	0	0.00	10	15.75	15.80	-10	4,211	-0.24%
2022/07/14	0	0.00	2	15.55	15.65	-2	4,409	-0.05%
2022/07/13	1	15.45	2	15.58	15.60	-1	4,489	-0.02%
2022/07/12	0	0.00	1	15.75	15.50	-1	4,704	-0.02%
2022/07/11	1	16.20	1	16.35	16.40	0	4,880	0.00%
2022/07/08	1	16.35	3	16.48	16.55	-2	5,310	-0.04%
2022/07/07	0	0.00	3	15.93	16.10	-3	6,019	-0.05%
2022/07/06	4	15.96	3	16.05	16.10	1	6,115	0.02%
2022/07/05	1	16.50	2	16.58	16.55	-1	6,254	-0.02%
2022/07/04	2	16.10	3	16.25	16.25	-1	6,338	-0.02%
2022/07/01	3	16.32	5	16.45	16.10	-2	6,652	-0.03%
2022/06/30	1	16.75	2	16.73	16.60	-1	6,649	-0.02%
2022/06/29	3	17.18	2	17.25	17.25	1	6,698	0.01%
2022/06/28	1	17.45	1	17.45	17.60	0	6,727	0.00%
2022/06/27	0	0.00	1	17.75	17.80	-1	6,783	-0.01%
2022/06/24	1	17.20	3	17.28	17.30	-2	6,824	-0.03%
2022/06/23	2	17.00	4	16.90	16.85	-2	6,912	-0.03%
2022/06/22	4	17.19	1	17.70	17.15	3	6,949	0.04%
2022/06/21	12	17.40	21	17.52	17.85	-9	7,041	-0.13%
2022/06/20	6	17.41	2	17.60	16.80	4	7,116	0.06%
2022/06/17	10	18.19	7	18.37	18.15	3	7,303	0.04%
2022/06/16	3	18.70	1	19.50	18.50	2	7,832	0.03%
2022/06/15	4	19.36	3	19.30	19.25	1	7,890	0.01%
2022/06/14	0	0.00	11	18.87	19.10	-11	8,097	-0.14%
2022/06/13	51	19.50	0	0.00	19.40	51	8,212	0.62%
2022/06/10	1	20.25	0	0.00	20.25	1	8,440	0.01%
2022/06/09	0	0.00	6	20.40	20.55	-6	8,767	-0.07%
2022/06/08	2	20.60	0	0.00	20.50	2	9,129	0.02%
2022/06/06	6.1	20.60	2	20.45	20.75	4.1	9,389	0.04%
2022/06/02	0.1	20.30	0	0.00	20.20	0.1	9,997	0.00%
2022/06/01	0.1	20.54	0	0.00	20.50	0.1	10,340	0.00%
2022/05/31	0.2	20.60	4	20.56	20.50	-3.8	10,492	-0.04%
2022/05/30	1	20.65	14	20.77	20.70	-13	10,632	-0.12%
2022/05/27	1	20.40	2	20.53	20.50	-1	10,830	-0.01%
2022/05/26	0.1	20.35	1	20.25	20.20	-0.9	11,107	-0.01%
2022/05/25	7	20.31	6	20.35	20.30	1	11,266	0.01%
2022/05/24	1	20.50	20	20.30	20.10	-19	11,378	-0.17%
2022/05/23	0	0.00	0.2	20.45	20.35	-0.2	11,506	0.00%
2022/05/20	0	0.00	7	20.45	20.35	-7	11,790	-0.06%
2022/05/19	3	20.00	0	0.00	20.10	3	12,388	0.02%
2022/05/18	10	20.40	2	20.40	20.40	8	12,400	0.06%
2022/05/17	1	19.90	0	0.00	19.90	1	12,412	0.01%
2022/05/16	5	19.95	0	0.00	19.70	5	12,439	0.04%
2022/05/13	7	19.50	10	19.55	19.50	-3	12,431	-0.02%
2022/05/12	0	0.00	10	19.10	18.85	-10	12,406	-0.08%
2022/05/11	2	19.65	1	19.90	19.55	1	12,389	0.01%
2022/05/10	1	19.70	0	0.00	19.90	1	12,463	0.01%
2022/05/09	0.2	19.80	7	19.69	19.65	-6.8	12,500	-0.05%
2022/05/06	4	20.68	5	20.45	20.40	-1	12,471	-0.01%
2022/05/05	4	21.35	1	21.25	21.25	3	12,526	0.02%
2022/05/04	2	21.25	2	21.13	21.10	0	12,559	0.00%
2022/05/03	2	20.85	6	21.13	21.25	-4	12,659	-0.03%
2022/04/29	0	0.00	5	21.40	21.35	-5	12,721	-0.04%
2022/04/28	0	0.00	11	21.40	21.40	-11	12,776	-0.09%
2022/04/27	5	21.40	0	0.00	21.15	5	12,812	0.04%
2022/04/26	13	22.15	6	21.74	21.65	7	12,748	0.05%
2022/04/25	11	22.60	6	22.75	22.30	5	12,679	0.04%
2022/04/22	0	0.00	14	23.46	23.40	-14	12,595	-0.11%
2022/04/21	8	23.73	2	23.90	23.45	6	12,640	0.05%
2022/04/20	3	23.88	1	23.90	23.70	2	12,743	0.02%
2022/04/19	1	24.40	2	24.20	24.15	-1	12,708	-0.01%
2022/04/18	5	24.63	22	24.61	24.15	-17	12,698	-0.13%
2022/04/15	37	25.63	12.5	25.83	25.50	24.5	12,581	0.19%
2022/04/14	14	25.80	3	25.77	25.70	11	12,459	0.09%
2022/04/13	32.5	25.82	56	25.95	26.20	-23.5	12,085	-0.19%
2022/04/12	76	25.01	1	24.95	24.85	75	11,383	0.66%
2022/04/11	1	24.85	51	25.11	24.85	-50	11,297	-0.44%
2022/04/07	3	25.00	15	24.88	24.05	-12	11,091	-0.11%
2022/04/06	8	24.58	0	0.00	24.40	8	10,787	0.07%
2022/04/01	11	24.95	22	24.79	24.85	-11	10,767	-0.10%
2022/03/31	0	0.00	2	24.65	24.75	-2	10,709	-0.02%
2022/03/30	13	24.52	3	24.60	24.55	10	10,805	0.09%
2022/03/29	5	24.55	5	24.78	24.40	0	10,852	0.00%
2022/03/28	16	24.73	0	0.00	24.85	16	11,003	0.15%
2022/03/25	5	25.37	4	25.33	25.35	1	11,180	0.01%
2022/03/24	15	25.30	22	25.21	25.10	-7	11,456	-0.06%
2022/03/23	3	25.18	4.3	25.26	25.25	-1.3	11,650	-0.01%
2022/03/22	17	25.56	19	25.50	25.40	-2	11,568	-0.02%
2022/03/21	42	25.62	18	25.67	25.40	24	11,354	0.21%
2022/03/17	0	0.00	10	25.00	24.95	-10	11,058	-0.09%
2022/03/16	12	24.55	1	24.10	24.15	11	10,939	0.10%
2022/03/15	2	24.63	1	25.50	24.50	1	10,857	0.01%
2022/03/14	19	25.21	20	25.28	25.40	-1	10,860	-0.01%
2022/03/11	18	24.52	10	24.97	25.10	8	10,681	0.07%
2022/03/10	8	23.79	2	24.03	24.00	6	10,407	0.06%
2022/03/09	14	23.48	12	23.32	23.35	2	10,396	0.02%
2022/03/08	26	25.00	34	23.92	23.25	-8	10,412	-0.08%
2022/03/07	4	24.83	4	25.09	25.00	0	9,865	0.00%
2022/03/04	1	24.80	0	0.00	24.90	1	9,645	0.01%
2022/03/03	3	24.85	8	24.76	25.05	-5	9,591	-0.05%
2022/03/02	10	25.06	24	25.11	24.70	-14	9,623	-0.15%
2022/03/01	14	25.12	4	24.65	24.60	10	9,828	0.10%
2022/02/25	1	24.25	1	24.00	24.00	0	10,243	0.00%
2022/02/24	2	23.38	12	23.89	23.25	-10	10,445	-0.10%
2022/02/23	3	24.25	0	0.00	24.25	3	10,462	0.03%
2022/02/22	14	24.20	0	0.00	23.85	14	10,545	0.13%
2022/02/21	78	24.95	50	24.97	24.90	28	10,367	0.27%
2022/02/18	1	23.80	0	0.00	23.80	1	9,909	0.01%
2022/02/17	5	23.70	1.2	23.57	23.60	3.8	10,212	0.04%
2022/02/16	0	0.00	2	23.63	23.55	-2	10,371	-0.02%
2022/02/15	0	0.00	6.1	23.47	23.25	-6.1	10,743	-0.06%
2022/02/11	2	23.50	12	23.82	23.80	-10	11,725	-0.09%
2022/02/10	4	23.64	7	23.59	23.80	-3	12,069	-0.02%
2022/02/09	5	23.30	0	0.00	23.50	5	12,812	0.04%
2022/02/08	1	22.70	17	23.18	23.20	-16	12,835	-0.12%
2022/02/07	15	22.35	9	22.66	22.90	6	12,956	0.05%
2022/01/26	4	21.55	4	21.53	21.50	0	13,038	0.00%
2022/01/25	3	21.30	14	21.34	21.10	-11	13,177	-0.08%
2022/01/24	5.1	21.60	22	21.66	21.55	-16.9	13,247	-0.13%
2022/01/21	5	23.04	12	22.71	22.40	-7	13,322	-0.05%
2022/01/20	27	22.81	53	22.84	22.95	-26	13,369	-0.19%
2022/01/19	56	22.43	0.1	22.60	22.40	55.9	13,390	0.42%
2022/01/18	9	22.97	0	0.00	22.65	9	13,536	0.07%
2022/01/17	7	22.61	12	22.41	22.80	-5	13,735	-0.04%
2022/01/14	16	23.23	5	22.74	22.75	11	14,336	0.08%
2022/01/13	16	23.25	22	23.32	23.35	-6	14,550	-0.04%
2022/01/12	1.1	22.68	6	22.59	22.55	-4.9	14,550	-0.03%
2022/01/11	6	22.99	3	22.98	22.85	3	14,562	0.02%
2022/01/10	29	23.27	11	23.50	23.10	18	14,750	0.12%
2022/01/07	2	23.93	2	23.80	23.50	0	14,865	0.00%
2022/01/06	4	24.04	2	24.00	24.00	2	14,961	0.01%
2022/01/05	1	24.45	0	0.00	24.35	1	15,153	0.01%
2022/01/04	1	24.55	3	24.55	24.55	-2	15,404	-0.01%
2022/01/03	1	24.85	0	0.00	24.80	1	15,625	0.01%
2021/12/30	1	25.40	4	25.35	25.30	-3	15,883	-0.02%
2021/12/29	0	0.00	7.7	25.32	25.30	-7.7	16,057	-0.05%
2021/12/28	4	25.05	3	25.08	25.05	1	16,410	0.01%
2021/12/27	1	25.10	20	25.10	25.15	-19	16,882	-0.11%
2021/12/24	3	25.42	10	25.35	25.40	-7	17,204	-0.04%
2021/12/23	0	0.00	7	25.54	25.75	-7	17,581	-0.04%
2021/12/22	9	25.73	6	25.70	25.70	3	17,728	0.02%
2021/12/21	10	25.17	27	25.55	25.70	-17	17,674	-0.10%
2021/12/20	21	25.45	20	25.45	25.50	1	17,575	0.01%
2021/12/17	10	25.03	22	25.03	24.90	-12	17,442	-0.07%
2021/12/16	1	24.20	0	0.00	24.20	1	17,335	0.01%
2021/12/15	7	24.11	0	0.00	24.50	7	17,638	0.04%
2021/12/14	7	24.04	0	0.00	24.05	7	17,799	0.04%
2021/12/13	17	25.06	3	24.87	24.80	14	17,831	0.08%
2021/12/10	0	0.00	2	24.55	24.30	-2	17,825	-0.01%
2021/12/09	2	24.45	0	0.00	24.45	2	18,198	0.01%
2021/12/08	10	24.93	14	25.02	24.60	-4	18,631	-0.02%
2021/12/07	0	0.00	1	24.50	24.60	-1	18,780	-0.01%
2021/12/06	11	24.04	5	24.17	24.10	6	18,890	0.03%
2021/12/03	8	23.99	1	23.90	23.90	7	19,060	0.04%
2021/12/02	23	23.73	27	23.97	24.00	-4	19,280	-0.02%
2021/12/01	4	23.81	4	23.80	23.85	0	19,502	0.00%
2021/11/30	3	23.92	1	23.80	23.85	2	19,891	0.01%
2021/11/29	8	23.82	0	0.00	23.85	8	20,159	0.04%
2021/11/26	12	24.57	2	24.60	24.30	10	20,939	0.05%
2021/11/25	29	25.23	17	25.33	25.10	12	21,645	0.06%
2021/11/24	41	25.38	57	25.21	25.40	-16	22,205	-0.07%
2021/11/23	11.1	24.16	24	24.66	24.20	-12.9	22,685	-0.06%
2021/11/22	5	23.73	18.3	23.62	23.65	-13.3	23,119	-0.06%
2021/11/19	27	24.24	8	23.90	23.55	19	23,230	0.08%
2021/11/18	5	24.35	5	24.35	24.35	0	23,455	0.00%
2021/11/17	4	24.65	11	24.39	24.30	-7	23,817	-0.03%
2021/11/16	20	24.66	39	24.82	24.45	-19	24,062	-0.08%
2021/11/15	12	25.28	11	25.40	25.25	1	24,229	0.00%
2021/11/12	12	26.30	6	26.38	26.00	6	24,884	0.02%
2021/11/11	52	26.85	29	27.08	26.75	23	25,148	0.09%
2021/11/10	4	26.26	13	26.22	26.00	-9	24,732	-0.04%
2021/11/09	48	26.29	3.1	26.31	26.30	44.9	24,882	0.18%
2021/11/08	81	26.71	53.2	26.77	26.85	27.8	24,932	0.11%
2021/11/05	1	25.00	0	0.00	24.90	1	24,907	0.00%
2021/11/04	0.2	25.00	1	25.05	24.90	-0.8	25,405	0.00%
2021/11/03	2	25.05	14	25.23	25.35	-12	25,735	-0.05%
2021/11/02	16	24.68	13	25.10	24.55	3	25,951	0.01%
2021/11/01	2	25.00	16	25.09	24.70	-14	26,293	-0.05%
2021/10/29	11	24.57	1	24.60	24.80	10	26,576	0.04%
2021/10/28	11	24.84	13	24.99	24.85	-2	26,880	-0.01%
2021/10/27	3	24.80	36	24.74	24.80	-33	27,377	-0.12%
2021/10/26	18.1	25.08	73	25.12	25.10	-54.9	28,389	-0.19%
2021/10/25	6	24.93	43	25.02	24.95	-37	28,888	-0.13%
2021/10/22	43	24.76	21.8	24.51	24.30	21.2	29,541	0.07%
2021/10/21	17	26.53	17	26.40	26.60	0	29,637	0.00%
2021/10/20	5	25.95	0	0.00	25.65	5	29,868	0.02%
2021/10/19	30	26.22	2	25.80	25.90	28	30,540	0.09%
2021/10/18	7	25.58	3.2	26.00	26.00	3.8	31,591	0.01%
2021/10/15	22	26.41	3	26.15	26.45	19	33,490	0.06%
2021/10/14	0	0.00	20.2	26.16	26.10	-20.2	35,622	-0.06%
2021/10/13	11	26.33	8	26.25	25.45	3	36,315	0.01%
2021/10/12	7	25.96	70	25.87	25.75	-63	36,411	-0.17%
2021/10/08	8	27.16	3	26.87	26.75	5	36,401	0.01%
2021/10/07	6	26.95	22.3	27.42	27.50	-16.3	36,539	-0.04%
2021/10/06	7	27.68	12	27.63	27.15	-5	36,742	-0.01%
2021/10/05	22.6	26.83	18.2	27.14	27.80	4.4	37,206	0.01%
2021/10/04	16	26.53	92	26.32	26.30	-76	37,152	-0.20%
2021/10/01	2	29.03	3	30.10	28.70	-1	37,148	0.00%
2021/09/30	51.3	30.07	38.1	29.93	30.50	13.3	37,341	0.04%
2021/09/29	16	29.21	8	29.19	29.15	8	37,673	0.02%
2021/09/28	4	28.88	5	29.19	28.80	-1	40,602	0.00%
2021/09/27	6.3	29.40	1	29.45	29.50	5.3	45,209	0.01%
2021/09/24	13	28.95	6	28.98	29.30	7	50,723	0.01%
2021/09/23	0	28.50	20	28.03	28.40	-20	51,548	-0.04%
2021/09/22	35	27.99	17	28.21	27.80	18	53,359	0.03%
2021/09/17	12	30.22	0	0.00	29.85	12	55,127	0.02%
2021/09/16	13	30.45	2	30.65	30.45	11	56,569	0.02%
2021/09/15	6	29.91	5	30.74	30.90	1	58,020	0.00%
2021/09/14	26	30.84	7	30.70	30.60	19	60,030	0.03%
2021/09/13	4	31.46	8	31.71	31.95	-4	61,275	-0.01%
2021/09/10	17	31.16	8	31.10	30.85	9	61,201	0.01%
2021/09/09	17	30.59	20	30.78	31.00	-3	61,181	0.00%
2021/09/08	5.1	29.93	19.4	29.77	29.75	-14.3	61,596	-0.02%
2021/09/07	14	30.41	14	30.08	30.30	0	62,033	0.00%
2021/09/06	13	31.59	13	31.70	31.20	0	62,210	0.00%
2021/09/03	41.2	32.22	30	32.09	31.30	11.2	62,354	0.02%
2021/09/02	13	31.56	24	31.55	31.25	-11	62,488	-0.02%
2021/09/01	80	33.08	85	33.44	32.50	-5	62,508	-0.01%
2021/08/31	71	32.84	32	32.81	32.70	39	62,339	0.06%
2021/08/30	57	32.86	47	33.01	32.35	10	62,160	0.02%
2021/08/27	150	32.10	17.2	32.16	32.35	132.8	62,004	0.21%	大買/鉅額交易
2021/08/26	17	31.94	23	33.50	33.55	-6	61,746	-0.01%
2021/08/25	22	30.60	26	30.48	30.50	-4	62,734	-0.01%
2021/08/24	7	30.23	16	30.37	30.75	-9	63,697	-0.01%
2021/08/23	128	30.99	103.5	30.54	30.40	24.5	66,660	0.04%	大買/大賣/
2021/08/20	1	29.55	25	29.70	29.75	-24	67,728	-0.04%
2021/08/19	11	30.51	9.2	29.99	29.30	1.9	68,138	0.00%
2021/08/18	36	29.39	23	29.84	31.55	13	68,357	0.02%
2021/08/17	40.2	29.72	57	30.13	29.60	-16.8	68,171	-0.02%
2021/08/16	8.5	33.35	18	32.37	32.20	-9.5	68,123	-0.01%
2021/08/13	9.2	33.55	3	34.02	33.25	6.2	68,637	0.01%
2021/08/12	18	33.83	51	34.05	34.65	-33	69,245	-0.05%
2021/08/11	25	33.35	9	34.21	33.05	16	70,628	0.02%
2021/08/10	31	34.46	9	34.58	33.85	22	70,863	0.03%
2021/08/09	16	34.28	13.2	34.28	33.80	2.9	71,352	0.00%
2021/08/06	36	33.54	20	33.55	33.35	16	72,107	0.02%
2021/08/05	33	33.42	9	33.32	33.20	24	73,352	0.03%
2021/08/04	26	35.05	1	34.80	34.80	25	74,615	0.03%
2021/08/03	13	36.10	6	36.01	36.15	7	78,196	0.01%
2021/08/02	9	36.16	22	36.06	36.45	-13	79,599	-0.02%
2021/07/30	33	36.61	54	36.25	35.05	-21	80,212	-0.03%
2021/07/29	13	34.23	22	35.24	35.75	-9	81,024	-0.01%
2021/07/28	56	33.98	31	33.72	33.40	25	83,271	0.03%
2021/07/27	20	34.05	32	34.38	33.20	-12	84,456	-0.01%
2021/07/26	16	35.19	23	35.85	35.40	-7	85,770	-0.01%
2021/07/23	38	35.67	54	35.48	35.35	-16	87,716	-0.02%
2021/07/22	53	35.22	146	36.07	34.65	-93	87,398	-0.11%	大賣/
2021/07/21	145	39.23	161.4	38.64	36.80	-16.4	86,817	-0.02%	大買/大賣/
2021/07/20	206.2	39.11	132.4	39.21	38.55	73.8	85,356	0.09%	大買/大賣/
2021/07/19	72.5	39.40	62	39.53	40.70	10.5	83,561	0.01%
2021/07/16	54	37.11	15	36.88	37.25	39	84,223	0.05%
2021/07/15	14	35.61	25.2	35.12	36.80	-11.2	84,820	-0.01%
2021/07/14	21	32.78	45	32.82	33.70	-24	86,097	-0.03%
2021/07/13	108.1	37.16	32	35.89	35.35	76.1	87,028	0.09%	大買/
2021/07/12	50	38.68	80.2	38.49	38.50	-30.2	88,113	-0.03%
2021/07/09	38.1	36.74	41	36.29	36.45	-2.9	88,341	0.00%
2021/07/08	48.1	35.94	39.3	35.92	36.45	8.8	89,611	0.01%
2021/07/07	25.1	34.45	27	34.41	34.20	-1.9	90,100	0.00%
2021/07/06	88.8	35.68	48.5	35.45	35.45	40.3	90,592	0.04%
2021/07/05	262.8	39.19	270	39.21	38.05	-7.2	90,514	-0.01%	大買/大賣/
2021/07/02	365.1	37.78	284.3	37.62	37.55	80.9	88,370	0.09%	大買/大賣/
2021/07/01	383.3	35.31	398.1	35.51	36.55	-14.8	84,005	-0.02%	大買/大賣/
2021/06/30	89	33.17	213.7	33.25	33.25	-124.7	78,935	-0.16%	大賣/鉅額交易
2021/06/29	94.1	30.13	46.7	30.23	30.25	47.4	78,221	0.06%
2021/06/28	23	26.74	129.5	26.97	27.50	-106.5	76,282	-0.14%	大賣/鉅額交易
2021/06/25	156	25.22	99	25.34	25.00	57	74,177	0.08%	大買/
2021/06/24	44	24.87	277	24.82	24.70	-233	72,552	-0.32%	大賣/鉅額交易
2021/06/23	178.4	24.70	70	25.23	23.75	108.4	70,919	0.15%	大買/鉅額交易
2021/06/22	16	24.14	69.2	24.25	24.30	-53.2	68,843	-0.08%
2021/06/21	22	22.45	8	22.61	22.10	14	67,145	0.02%
2021/06/18	17	23.26	5	23.35	23.10	12	66,742	0.02%
2021/06/17	17	23.48	52	23.86	23.20	-35	66,405	-0.05%
2021/06/16	15	23.56	13	23.72	23.10	2	65,775	0.00%
2021/06/15	3	23.22	9	23.52	23.80	-6	65,127	-0.01%
2021/06/11	17	23.14	24	23.17	22.90	-7	64,654	-0.01%
2021/06/10	16	22.41	34	22.74	23.25	-18	64,216	-0.03%
2021/06/09	19	23.23	22	23.27	22.90	-3	63,706	0.00%
2021/06/08	57	23.73	27	23.89	23.80	30	63,618	0.05%
2021/06/07	29	23.22	41	22.94	23.00	-12	62,950	-0.02%
2021/06/04	58.3	24.39	56	24.08	23.50	2.3	62,282	0.00%
2021/06/03	24	24.68	25.5	24.45	24.45	-1.5	61,710	0.00%
2021/06/02	87.8	24.63	98	24.60	24.50	-10.3	60,894	-0.02%
2021/06/01	94	23.89	76	23.70	23.85	18	59,204	0.03%
2021/05/31	154	24.21	95.2	24.28	23.45	58.8	58,251	0.10%	大買/
2021/05/28	121	22.38	134.2	22.30	22.70	-13.2	55,125	-0.02%	大買/大賣/
2021/05/27	11	21.12	9.2	21.41	20.65	1.8	53,665	0.00%
2021/05/26	35	20.83	101	20.74	20.85	-66	52,913	-0.12%	大賣/
2021/05/25	97	20.40	6	20.78	20.45	91	52,288	0.17%
2021/05/24	23	20.81	21	20.62	20.15	2	51,785	0.00%
2021/05/21	17	20.32	21	20.22	20.40	-4	51,592	-0.01%
2021/05/20	43.5	20.49	89	20.65	20.15	-45.5	50,742	-0.09%
2021/05/19	216.1	21.17	54	21.19	21.30	162.1	49,862	0.33%	大買/鉅額交易
2021/05/18	55	19.56	46	19.56	20.00	9	48,134	0.02%
2021/05/17	30	18.52	22	18.45	18.20	8	47,212	0.02%
2021/05/14	66	20.50	355.2	22.27	20.20	-289.2	46,130	-0.63%	大賣/鉅額交易
2021/05/13	51	22.69	35.1	22.46	22.40	15.9	44,853	0.04%
2021/05/12	491	27.13	70	25.64	24.85	421	43,204	0.97%	大買/鉅額交易
2021/05/11	850.2	26.76	914.4	27.68	27.60	-64.2	41,440	-0.15%	大買/大賣/
2021/05/10	19	24.43	99	24.69	25.30	-80	37,415	-0.21%
2021/05/07	198	22.50	141	22.87	23.00	57	35,579	0.16%	大買/大賣/
2021/05/06	165	22.80	149.2	23.00	22.95	15.8	34,355	0.05%	大買/大賣/
2021/05/05	128	22.55	161	22.27	21.95	-33	32,449	-0.10%	大買/大賣/
2021/05/04	141	22.11	126	22.42	21.50	15	29,559	0.05%	大買/大賣/
2021/05/03	195	23.53	154	23.61	23.85	41	27,541	0.15%	大買/大賣/
2021/04/29	57	20.85	546.6	21.57	21.70	-489.6	25,745	-1.90%	大賣/鉅額交易
2021/04/28	25	19.98	107	19.93	19.75	-82	23,293	-0.35%	大賣/
2021/04/27	71	20.31	87.2	20.39	20.25	-16.2	22,893	-0.07%
2021/04/26	84.1	20.28	55	20.28	20.60	29.1	22,344	0.13%
2021/04/23	40	19.87	77	19.58	19.55	-37	21,722	-0.17%
2021/04/22	254	20.87	113	21.08	20.05	141	21,303	0.66%	大買/大賣/鉅額交易
2021/04/21	54	19.87	78.2	19.91	19.90	-24.2	19,815	-0.12%
2021/04/20	126	19.93	171	19.67	19.85	-45	18,936	-0.24%	大買/大賣/
2021/04/19	85	20.07	43.1	19.82	20.20	41.9	17,592	0.24%
2021/04/16	131	18.34	43.5	18.18	18.40	87.5	16,366	0.53%	大買/
2021/04/15	68	17.13	96.5	17.21	17.20	-28.5	15,111	-0.19%
2021/04/14	214	16.97	50.1	17.09	16.95	163.9	14,494	1.13%	大買/鉅額交易
2021/04/13	60	16.56	34	16.73	16.35	26	13,236	0.20%
2021/04/12	130.4	15.72	101.2	15.80	16.65	29.2	13,078	0.22%	大買/大賣/
2021/04/09	38.1	15.07	16	14.92	15.15	22.1	12,276	0.18%
2021/04/08	18	15.22	346.6	15.01	15.15	-328.6	11,717	-2.80%	大賣/鉅額交易
2021/04/07	94	14.35	34	14.42	14.30	60	11,170	0.54%
2021/04/06	74	14.26	37.6	14.29	14.40	36.4	11,169	0.33%
2021/04/01	117	13.53	33	13.55	13.65	84	10,938	0.77%	大買/
2021/03/31	24	13.29	5	13.29	13.35	19	10,675	0.18%
2021/03/30	4	13.25	8	13.21	13.25	-4	10,728	-0.04%
2021/03/29	7	13.25	20	13.31	13.15	-13	10,974	-0.12%
2021/03/26	0	0.00	22.1	13.20	13.15	-22.1	11,896	-0.19%
2021/03/25	3	13.17	1	13.45	13.10	2	13,016	0.02%
2021/03/24	0	0.00	0.2	13.20	13.20	-0.2	13,110	0.00%
2021/03/23	8	13.60	28.5	13.33	13.30	-20.5	13,418	-0.15%
2021/03/22	27	13.47	31	13.46	13.55	-4	13,857	-0.03%
2021/03/19	22	13.19	0	0.00	13.35	22	15,180	0.14%
2021/03/18	0	0.00	2	13.30	13.25	-2	15,350	-0.01%
2021/03/17	50	13.30	20	13.35	13.25	30	15,783	0.19%
2021/03/16	17	13.35	0	0.00	13.40	17	16,480	0.10%
2021/03/15	0	0.00	41	13.55	13.60	-41	16,525	-0.25%
2021/03/12	105	13.74	61.6	13.66	13.60	43.4	16,507	0.26%	大買/
2021/03/11	0	0.00	10	13.45	13.45	-10	16,296	-0.06%
2021/03/10	2	13.33	6	13.35	13.40	-4	16,374	-0.02%
2021/03/09	7	13.52	14	13.36	13.40	-7	16,511	-0.04%
2021/03/08	0	0.00	5.9	13.25	13.25	-5.9	16,446	-0.04%
2021/03/05	0	0.00	32	13.10	13.00	-32	16,642	-0.19%
2021/03/04	50	13.69	22	13.45	13.40	28	17,215	0.16%
2021/03/03	21	13.50	21	13.39	13.45	0	17,626	0.00%
2021/03/02	52	13.20	152	13.20	13.00	-100	17,454	-0.57%	大賣/
2021/02/26	2	13.13	1	13.10	13.15	1	17,763	0.01%
2021/02/25	1	12.95	1	13.05	13.20	0	18,144	0.00%
2021/02/24	1	13.00	5	13.23	12.90	-4	19,110	-0.02%
2021/02/23	189	13.39	11	13.50	13.30	178	19,086	0.93%	大買/鉅額交易
2021/02/22	1	12.75	14	12.80	12.95	-13	18,969	-0.07%
2021/02/19	13	12.47	20	12.50	12.60	-7	18,884	-0.04%
2021/02/18	22	12.41	12	12.60	12.60	10	18,979	0.05%
2021/02/17	6	12.02	6	11.99	12.05	0	18,893	0.00%
2021/02/05	1	11.60	1	11.75	11.55	0	18,769	0.00%
2021/02/04	2	11.68	2	11.73	11.70	0	18,775	0.00%
2021/02/03	2	11.70	5.3	11.76	11.65	-3.3	18,835	-0.02%
2021/02/02	2	11.70	1	11.80	11.85	1	18,830	0.01%
2021/02/01	1	11.35	1	11.55	11.60	0	18,803	0.00%
2021/01/29	0	0.00	2	11.60	11.35	-2	18,763	-0.01%
2021/01/28	11	11.66	10	11.70	11.70	1	18,735	0.01%
2021/01/27	1	11.80	0	0.00	11.80	1	18,763	0.01%
2021/01/26	2	11.83	2	11.85	11.85	0	18,747	0.00%
2021/01/25	4	12.13	24	12.09	12.05	-20	18,732	-0.11%
2021/01/22	30	11.95	7	11.92	12.00	23	18,675	0.12%
2021/01/21	1	11.70	3	11.43	11.45	-2	18,457	-0.01%
2021/01/20	10	11.50	35	11.57	11.50	-25	18,482	-0.14%
2021/01/18	0	0.00	2	12.15	12.05	-2	18,683	-0.01%
2021/01/15	150	12.22	3	12.32	12.20	147	18,587	0.79%	大買/鉅額交易
2021/01/14	0.5	12.75	3	12.85	12.80	-2.5	18,437	-0.01%
2021/01/13	0	0.00	3.6	12.64	12.75	-3.6	18,351	-0.02%
2021/01/12	10	13.05	23	12.64	12.50	-13	18,285	-0.07%
2021/01/11	1	13.20	4	13.30	13.25	-3	18,088	-0.02%
2021/01/08	20	13.68	18	13.41	13.55	2	18,065	0.01%
2021/01/07	49	13.52	24	13.51	13.70	25	18,111	0.14%
2021/01/06	43	13.96	9	13.56	13.25	34	18,200	0.19%
2021/01/05	15	14.15	23	14.18	14.00	-8	17,855	-0.04%
2021/01/04	53	13.72	4	13.79	13.85	49	17,010	0.29%
2020/12/31	6	13.36	8	13.46	13.60	-2	16,754	-0.01%
2020/12/30	25	13.57	15	13.61	13.50	10	16,539	0.06%
2020/12/29	18	13.34	24	13.38	13.25	-6	16,052	-0.04%
2020/12/28	34	12.96	18	13.23	12.95	16	15,631	0.10%
2020/12/25	12	13.37	1	13.45	13.35	11	15,261	0.07%
2020/12/24	2	13.40	100	13.40	13.35	-98	15,133	-0.65%
2020/12/23	15	13.16	35	13.27	13.35	-20	14,991	-0.13%
2020/12/22	31	14.42	63	13.93	13.30	-32	14,735	-0.22%
2020/12/21	76	14.04	63	14.05	14.15	13	13,800	0.09%
2020/12/18	5	13.16	35	13.12	13.30	-30	12,715	-0.24%
2020/12/17	28	13.33	36	13.19	13.10	-8	12,521	-0.06%
2020/12/16	27	13.37	28	13.35	13.30	-1	12,200	-0.01%
2020/12/15	39	13.40	44	13.35	13.45	-5	11,757	-0.04%
2020/12/14	38	12.67	10	12.45	12.65	28	10,423	0.27%
2020/12/11	3	12.52	51.8	12.50	12.50	-48.8	10,259	-0.48%
2020/12/10	190	12.30	229.4	12.59	12.35	-39.4	9,824	-0.40%	大買/大賣/
2020/12/09	0	0.00	13	12.09	11.90	-13	9,125	-0.14%
2020/12/08	1	11.85	4	11.90	11.85	-3	9,192	-0.03%
2020/12/07	14	11.79	11	11.85	11.85	3	9,261	0.03%
2020/12/04	30	11.75	64	11.85	11.95	-34	9,485	-0.36%
2020/12/03	1	11.80	13.1	11.97	11.75	-12.1	9,472	-0.13%
2020/12/02	21	11.83	11	11.78	11.75	10	9,566	0.10%
2020/12/01	118	11.91	58	12.08	12.00	60	9,580	0.63%	大買/
2020/11/30	29	12.14	11	12.26	12.25	18	9,583	0.19%
2020/11/27	40	11.72	363	11.78	11.80	-323	9,111	-3.54%	大賣/鉅額交易
2020/11/26	3	11.27	9	11.21	11.25	-6	8,551	-0.07%
2020/11/25	8	11.26	19	11.25	11.30	-11	8,472	-0.13%
2020/11/24	92	11.14	13	11.14	11.10	79	8,124	0.97%
2020/11/23	142	11.27	21	11.16	11.60	121	7,688	1.57%	大買/鉅額交易
2020/11/20	1	10.60	4.1	10.65	10.65	-3.1	6,650	-0.05%
2020/11/19	11	10.54	25.7	10.88	10.60	-14.7	6,558	-0.22%
2020/11/17	5	10.75	0.3	10.50	10.50	4.7	6,708	0.07%
2020/11/16	0	0.00	8.8	10.51	10.50	-8.8	6,754	-0.13%
2020/11/13	0	0.00	4	10.42	10.50	-4	6,710	-0.06%
2020/11/12	1	10.55	5	10.58	10.65	-4	6,681	-0.06%
2020/11/11	4	10.70	1	10.80	10.75	3	6,642	0.05%
2020/11/10	0	0.00	1	10.55	10.40	-1	6,546	-0.02%
2020/11/09	8	10.38	1	10.30	10.35	7	6,499	0.11%
2020/11/06	1	10.20	0	0.00	10.20	1	6,476	0.02%
2020/11/05	23	10.30	1	10.30	10.30	22	6,468	0.34%
2020/11/04	1	10.20	6	10.38	10.20	-5	6,430	-0.08%
2020/11/03	5	10.10	1	10.10	10.15	4	6,360	0.06%
2020/11/02	5	10.00	10	9.99	9.98	-5	6,350	-0.08%
2020/10/30	50	10.20	10	10.15	10.15	40	6,328	0.63%
2020/10/29	110	10.37	12	10.40	10.40	98	6,284	1.56%	大買/
2020/10/28	119	10.57	5	10.75	10.55	114	6,238	1.83%	大買/鉅額交易
2020/10/27	44	10.86	241	10.87	10.85	-197	6,132	-3.21%	大賣/鉅額交易
2020/10/26	1	10.40	1	10.45	10.45	0	5,730	0.00%
2020/10/23	1	10.30	2	10.40	10.40	-1	5,701	-0.02%
2020/10/22	0	0.00	2	10.25	10.20	-2	5,704	-0.04%
2020/10/20	34	10.41	4	10.35	10.30	30	5,677	0.53%
2020/10/19	1	10.50	1	10.50	10.60	0	5,645	0.00%
2020/10/16	0	0.00	7.3	10.85	10.55	-7.3	5,602	-0.13%
2020/10/15	23	10.96	3	11.12	11.00	20	5,503	0.36%
2020/10/14	8	10.44	22.5	10.63	10.75	-14.5	5,112	-0.28%
2020/10/13	0	0.00	3	9.96	9.81	-3	4,734	-0.06%
2020/10/07	0	0.00	2	9.99	9.99	-2	4,731	-0.04%
2020/10/06	0	0.00	7	9.90	9.98	-7	4,709	-0.15%
2020/10/05	6	9.75	0	0.00	9.72	6	4,682	0.13%
2020/09/30	15	9.82	5	9.84	9.81	10	4,689	0.21%
2020/09/28	0	0.00	5	9.47	9.60	-5	4,628	-0.11%
2020/09/25	10	9.52	2	9.38	9.28	8	4,623	0.17%
2020/09/24	7	9.65	0	0.00	9.50	7	4,582	0.15%
2020/09/23	0	0.00	23	9.96	10.10	-23	4,509	-0.51%
2020/09/22	13	10.13	0	0.00	9.99	13	4,446	0.29%
2020/09/21	43	10.41	13	10.28	10.30	30	4,371	0.69%
2020/09/18	18	10.48	12	10.51	10.45	6	4,329	0.14%
2020/09/17	8	10.45	19	10.53	10.50	-11	4,279	-0.26%
2020/09/16	93	10.41	16	10.35	10.40	77	4,208	1.83%
2020/09/15	49	10.46	5	10.53	10.55	44	4,149	1.06%
2020/09/14	5	10.67	5	10.55	10.50	0	4,106	0.00%
2020/09/11	19	10.61	15	10.98	10.55	4	4,046	0.10%
2020/09/10	67	10.75	21	10.75	10.80	46	3,856	1.19%
2020/09/09	29	10.76	41	10.86	11.00	-12	3,700	-0.32%
2020/09/08	20	10.67	19	10.46	10.30	1	3,375	0.03%
2020/09/07	13	10.76	7.4	10.99	10.80	5.6	3,241	0.17%
2020/09/04	21	10.55	58	10.53	10.60	-37	2,971	-1.25%
2020/09/03	63	10.55	45	10.16	10.75	18	2,767	0.65%
2020/09/02	22	10.15	18	10.06	10.10	4	2,465	0.16%
2020/09/01	6	9.68	9	9.70	9.81	-3	2,395	-0.13%
2020/08/31	2	9.57	2	9.50	9.50	0	2,289	0.00%
2020/08/26	0	0.00	20	9.40	9.39	-20	2,152	-0.93%
2020/08/25	0	0.00	2	9.36	9.44	-2	2,101	-0.10%
2020/08/24	2	9.51	0	0.00	9.41	2	2,060	0.10%
2020/08/21	22	9.56	5.1	9.55	9.97	16.9	1,988	0.85%
2020/08/20	11.8	9.27	3	9.15	9.10	8.8	1,643	0.54%
2020/08/19	0	0.00	3	8.80	8.71	-3	1,415	-0.21%
2020/08/18	0	0.00	1	8.76	8.74	-1	1,406	-0.07%
2020/08/14	0	0.00	11	8.59	8.62	-11	1,400	-0.79%
2020/08/13	1	8.65	0	0.00	8.58	1	1,408	0.07%
2020/08/11	0	0.00	1	8.59	8.59	-1	1,384	-0.07%
2020/08/06	1	8.54	1	8.59	8.53	0	1,401	0.00%
2020/08/05	0	0.00	1	8.63	8.57	-1	1,411	-0.07%
2020/08/04	1	8.33	0	0.00	8.34	1	1,395	0.07%
2020/08/03	0	0.00	1	8.29	8.28	-1	1,398	-0.07%
2020/07/30	1	8.30	0	0.00	8.28	1	1,402	0.07%
2020/07/23	1	8.71	0	0.00	8.79	1	1,394	0.07%
2020/07/22	1	8.75	0	0.00	8.76	1	1,404	0.07%
2020/07/21	0	0.00	30	8.79	8.75	-30	1,400	-2.14%
2020/07/17	0	0.00	0	8.69	8.69	0	1,382	0.00%
2020/07/16	0	0.00	1	8.82	8.85	-1	1,392	-0.07%
2020/07/15	0.1	8.70	1	8.65	8.73	-0.9	1,376	-0.07%
2020/07/13	1	8.56	0	0.00	8.56	1	1,392	0.07%
2020/07/09	0	0.00	1	8.71	8.68	-1	1,436	-0.07%
2020/07/08	1	8.61	0	0.00	8.66	1	1,461	0.07%
2020/07/06	0	0.00	40	8.67	8.66	-40	1,589	-2.52%
2020/06/30	1	8.62	0	0.00	8.61	1	1,612	0.06%
2020/06/23	0	0.00	3	8.70	8.72	-3	1,617	-0.19%
2020/06/22	0	0.00	1	8.78	8.74	-1	1,618	-0.06%
2020/06/19	0	0.00	100	8.77	8.64	-100	1,622	-6.16%
2020/06/18	101	8.76	0	0.00	8.72	101	1,620	6.23%	大買/鉅額交易
2020/06/10	0	0.00	2	8.99	9.00	-2	1,782	-0.11%
2020/06/09	0	0.00	2	8.92	8.96	-2	1,825	-0.11%
2020/06/08	7	9.03	2	8.96	8.98	5	1,825	0.27%
2020/06/05	0	0.00	1	8.57	8.63	-1	1,699	-0.06%
2020/06/03	1	8.47	1	8.50	8.48	0	1,734	0.00%
2020/06/01	0	0.00	1	8.37	8.37	-1	1,724	-0.06%
2020/05/29	0	0.00	1	8.46	8.32	-1	1,725	-0.06%
2020/05/28	34	8.66	3	8.63	8.62	31	1,704	1.82%
2020/05/25	0	0.00	1	8.35	8.34	-1	1,612	-0.06%
2020/05/14	2	8.38	0	0.00	8.33	2	1,577	0.13%
2020/05/12	1	8.59	0	0.00	8.59	1	1,567	0.06%
2020/05/11	0	0.00	1	8.70	8.67	-1	1,555	-0.06%
2020/05/08	1	8.69	0	0.00	8.66	1	1,546	0.06%
2020/04/30	0	0.00	46	8.93	8.93	-46	1,499	-3.07%
2020/04/28	2	8.78	1	8.81	8.80	1	1,495	0.07%
2020/04/27	1	8.73	0	0.00	8.77	1	1,527	0.07%
2020/04/17	0	0.00	2	8.84	8.69	-2	1,452	-0.14%
2020/04/13	1	8.62	0	0.00	8.55	1	1,349	0.07%
2020/04/10	2	9.09	3.2	8.95	8.92	-1.2	1,313	-0.09%
2020/04/09	0	0.00	2	8.61	8.61	-2	1,214	-0.16%
2020/04/08	0	0.00	1	7.82	7.83	-1	1,186	-0.08%
2020/04/06	1	7.75	0	0.00	7.77	1	1,168	0.09%
2020/03/31	0	0.00	1	7.87	7.77	-1	1,157	-0.09%
2020/03/27	1	7.90	0	0.00	7.90	1	1,148	0.09%
2020/03/20	0	0.00	20	8.03	7.94	-20	1,155	-1.73%
2020/03/19	0	0.00	10	8.04	7.65	-10	1,133	-0.88%
2020/03/18	0	0.00	1	8.09	8.04	-1	1,064	-0.09%
2020/03/16	1	8.49	0	0.00	8.35	1	978	0.10%
2020/03/13	0	0.00	13	8.22	8.52	-13	937	-1.39%
2020/03/11	0	0.00	10.2	9.11	9.00	-10.2	853	-1.20%
2020/03/10	0	0.00	0.1	8.95	8.94	-0.1	836	-0.01%
2020/03/09	0	0.00	1	9.01	9.03	-1	794	-0.13%
2020/03/06	1	9.09	0	0.00	9.09	1	766	0.13%
2020/03/03	2	9.11	0	0.00	9.10	2	768	0.26%
2020/02/27	1	9.10	0	0.00	9.07	1	782	0.13%
2020/02/14	0	0.00	1	9.23	9.22	-1	819	-0.12%
2020/02/07	1	9.15	0	0.00	9.13	1	824	0.12%
2020/01/31	0	0.00	1	9.10	9.10	-1	851	-0.12%
2020/01/20	1	9.23	0.9	9.22	9.23	0.1	814	0.01%
2020/01/10	0	0.00	2	9.21	9.20	-2	863	-0.23%
2020/01/09	2	9.22	1	9.19	9.19	1	861	0.12%
2020/01/08	1	9.25	0	0.00	9.18	1	863	0.12%
2020/01/06	0	0.00	10	9.30	9.29	-10	872	-1.15%
2020/01/03	0	0.00	0.3	9.33	9.34	-0.3	872	-0.03%
2020/01/02	0	0.00	6	9.32	9.33	-6	870	-0.69%
2019/12/30	0	0.00	2	9.28	9.29	-2	860	-0.23%
2019/12/27	0	0.00	1	9.22	9.25	-1	850	-0.12%
2019/12/24	0	0.00	1	9.18	9.16	-1	856	-0.12%
2019/12/23	1	9.12	2	9.09	9.16	-1	854	-0.12%
2019/12/20	1	9.21	1.1	9.21	9.01	-0.1	847	-0.02%
2019/12/19	3	9.22	0	0.00	9.28	3	812	0.37%
2019/12/18	2	9.27	0	0.00	9.26	2	814	0.25%
2019/12/17	0	0.00	11	9.24	9.26	-11	810	-1.36%
2019/12/16	0	0.00	1	9.17	9.19	-1	805	-0.12%
2019/12/13	1	9.10	0	0.00	9.11	1	810	0.12%
2019/12/11	1	9.14	0	0.00	9.10	1	801	0.12%
2019/12/06	5	9.20	0	0.00	9.25	5	810	0.62%
2019/12/03	46	9.26	0	0.00	9.24	46	812	5.66%
2019/11/29	0	0.00	6.5	9.25	9.18	-6.5	823	-0.79%
2019/11/28	0	0.00	2	9.36	9.26	-2	819	-0.24%
2019/11/27	2	9.39	0	0.00	9.39	2	820	0.24%
2019/11/25	6	9.26	0	0.00	9.32	6	807	0.74%
2019/11/21	0	0.00	1	9.16	9.20	-1	807	-0.12%
2019/11/13	0	0.00	105.1	9.06	9.05	-105.1	800	-13.12%	大賣/鉅額交易
2019/11/08	0	0.00	1	9.19	9.22	-1	798	-0.13%
2019/11/06	5	9.15	0	0.00	9.18	5	798	0.63%
2019/11/05	14	9.31	37	9.25	9.26	-23	807	-2.85%
2019/11/04	1	9.07	0	0.00	9.09	1	770	0.13%
2019/11/01	0	0.00	28	9.11	9.09	-28	773	-3.62%
2019/10/30	0	9.10	0	0.00	9.10	0	784	0.00%
2019/10/28	0	0.00	0.7	9.11	9.12	-0.7	785	-0.10%
2019/10/22	0.9	9.14	0	0.00	9.14	0.9	798	0.11%
2019/10/21	1	9.15	0	0.00	9.14	1	794	0.13%
2019/10/03	0	0.00	5	9.16	9.16	-5	732	-0.68%
2019/09/16	0	0.00	1	9.23	9.26	-1	696	-0.14%
2019/09/05	3	9.18	0	0.00	9.18	3	708	0.42%
2019/09/04	0	0.00	1	9.12	9.17	-1	708	-0.14%
2019/09/02	0	9.02	0	0.00	9.06	0	707	0.00%
2019/08/30	1	9.02	0	0.00	9.03	1	709	0.14%
2019/08/26	0	0.00	1	9.06	9.05	-1	692	-0.14%
2019/08/20	3	9.10	0	0.00	9.13	3	735	0.41%
2019/08/16	1	9.08	0	0.00	9.02	1	734	0.14%
2019/08/15	1	9.03	0	0.00	9.02	1	731	0.14%
2019/07/31	0	0.00	0.3	9.06	9.06	-0.3	862	-0.04%
2019/07/29	0	0.00	21	9.12	9.12	-21	856	-2.45%
2019/07/26	0	0.00	1	9.10	9.15	-1	858	-0.12%
2019/07/17	1	9.17	0	0.00	9.18	1	868	0.12%
2019/07/01	0	0.00	1	9.19	9.20	-1	981	-0.10%
2019/06/12	0	0.00	2.8	9.12	9.17	-2.8	1,034	-0.27%
2019/06/03	1	9.24	0	0.00	9.21	1	1,093	0.09%
2019/05/31	0	0.00	40	9.24	9.25	-40	1,096	-3.65%
2019/05/28	0	0.00	5	9.45	9.02	-5	1,090	-0.46%
2019/05/22	0	0.00	1	9.38	9.35	-1	1,138	-0.09%
2019/05/16	1.1	9.27	0	0.00	9.25	1.1	1,114	0.10%
2019/05/10	10	9.51	0.1	9.47	9.47	9.9	1,087	0.91%
2019/05/09	5	9.59	25	9.61	9.52	-20	1,072	-1.86%
2019/04/30	0	0.00	44	9.33	9.42	-44	1,052	-4.18%
2019/04/26	0	0.00	0.3	9.28	9.33	-0.3	1,054	-0.03%
2019/04/24	0	0.00	3	9.42	9.42	-3	1,057	-0.28%
2019/04/23	1	9.49	0	0.00	9.50	1	1,053	0.09%
2019/04/22	5	9.51	11.7	9.48	9.47	-6.7	1,066	-0.63%
2019/04/18	0	0.00	1	9.66	9.47	-1	1,073	-0.09%
2019/04/17	1	9.53	15	9.53	9.66	-14	1,078	-1.30%
2019/04/15	3	9.50	46	9.52	9.55	-43	1,077	-3.99%
2019/04/11	3	9.73	0	0.00	9.70	3	1,060	0.28%
2019/04/10	0	0.00	0.2	9.81	9.81	-0.2	1,053	-0.02%
2019/04/09	1	9.83	7	9.83	9.81	-6	1,060	-0.57%
2019/04/08	5	9.82	0	0.00	9.81	5	1,078	0.46%
2019/04/01	1	9.91	25	9.93	9.91	-24	1,126	-2.13%
2019/03/28	5	9.97	0	0.00	9.98	5	1,208	0.41%
2019/03/26	1	9.99	0	0.00	9.98	1	1,243	0.08%
2019/03/22	2	10.00	0	0.00	10.10	2	1,279	0.16%
2019/03/20	2.6	10.05	0	0.00	10.05	2.6	1,310	0.20%
2019/03/13	5	10.17	5	10.20	10.25	0	1,536	0.00%
2019/03/12	1	10.30	1	10.10	10.30	0	1,870	0.00%
2019/03/08	20	10.05	1	10.10	10.10	19	1,910	0.99%
2019/03/07	5	9.99	0	0.00	9.99	5	1,974	0.25%
2019/03/06	16	10.01	0	0.00	10.00	16	2,015	0.79%
2019/03/04	20	10.00	0	0.00	10.05	20	2,221	0.90%
2019/02/25	5	10.24	0	0.00	10.20	5	2,408	0.21%
2019/02/20	5	9.94	1	10.00	10.00	4	2,321	0.17%
2019/02/19	1	9.93	0	0.00	9.93	1	2,325	0.04%
2019/02/13	1	10.00	0	0.00	10.00	1	2,358	0.04%
2019/02/11	0	0.00	10	9.97	9.96	-10	2,349	-0.43%
2019/01/29	0	0.00	1	9.99	10.00	-1	2,353	-0.04%
2019/01/28	4	10.20	3	10.10	10.10	1	2,340	0.04%
2019/01/21	0	0.00	1	9.88	9.87	-1	2,291	-0.04%
2019/01/18	1	9.90	0	0.00	9.88	1	2,302	0.04%
2019/01/17	0	0.00	0.1	9.86	9.86	-0.1	2,321	-0.01%
2019/01/16	1	9.85	0	0.00	9.80	1	2,338	0.04%
2019/01/14	0	0.00	1	9.98	9.95	-1	2,346	-0.04%
2019/01/11	2	9.98	0	0.00	9.99	2	2,357	0.08%
2019/01/09	1	10.10	0	0.00	10.10	1	2,369	0.04%
2019/01/08	5	10.05	0	0.00	10.10	5	2,372	0.21%
2019/01/04	0	0.00	35	9.96	9.95	-35	2,416	-1.45%
2018/12/28	2	10.15	1	10.15	10.30	1	2,501	0.04%
2018/12/26	3	9.95	1	9.98	9.99	2	2,499	0.08%
2018/12/25	1	10.05	0	0.00	9.96	1	2,484	0.04%
2018/12/24	46	10.33	10	10.25	10.25	36	2,469	1.46%
2018/12/22	0	0.00	11	10.12	10.25	-11	2,481	-0.44%
2018/12/21	40	10.15	20	10.15	10.05	20	2,496	0.80%
2018/12/20	1	10.15	3	10.13	10.05	-2	2,440	-0.08%
2018/12/19	5	10.08	0	0.00	10.00	5	2,432	0.21%
2018/12/18	2	10.20	0	0.00	10.10	2	2,454	0.08%
2018/12/14	40	10.50	0	0.00	10.45	40	2,417	1.65%
2018/12/11	1	10.50	1	10.50	10.45	0	2,366	0.00%
2018/12/10	3	10.63	10	10.64	10.65	-7	2,347	-0.30%
2018/12/07	1	10.85	42	10.67	10.70	-41	2,308	-1.78%
2018/12/06	41	10.88	3.2	10.70	10.65	37.8	2,253	1.68%
2018/12/05	38	10.82	61.2	11.00	10.85	-23.2	2,158	-1.07%
2018/12/04	34	10.20	11	10.39	10.40	23	1,841	1.25%
2018/12/03	11	10.11	0	0.00	10.15	11	1,818	0.61%
2018/11/29	0.6	10.45	5	10.53	10.45	-4.4	1,716	-0.25%
2018/11/28	0	0.00	30	10.50	10.55	-30	1,667	-1.80%
2018/11/27	33	10.49	0	0.00	10.45	33	1,565	2.11%
2018/11/26	3	10.27	10	10.42	10.45	-7	1,461	-0.48%
2018/11/23	1	9.90	0	0.00	9.95	1	1,275	0.08%
2018/11/20	0	0.00	2	10.00	10.05	-2	1,270	-0.16%
2018/11/19	5	9.99	5	10.00	10.05	0	1,270	0.00%
2018/11/15	0	0.00	1	9.91	9.90	-1	1,305	-0.08%
2018/11/14	0	0.00	1	9.73	9.75	-1	1,300	-0.08%
2018/11/12	0	0.00	1	9.36	9.43	-1	1,287	-0.08%
2018/11/08	0	0.00	1	9.40	9.42	-1	1,300	-0.08%
2018/11/06	2	9.31	0	0.00	9.36	2	1,324	0.15%
2018/11/05	1	9.40	1.1	9.42	9.41	-0.1	1,311	-0.01%
2018/11/01	1	9.53	0	0.00	9.59	1	1,350	0.07%
2018/10/30	0.5	9.50	0	0.00	9.49	0.5	1,348	0.04%
2018/10/25	1	9.39	0	0.00	9.43	1	1,348	0.07%
2018/10/23	1	9.65	0	0.00	9.65	1	1,324	0.08%
2018/10/22	1	9.71	0	0.00	9.71	1	1,318	0.08%
2018/10/17	0	0.00	1	9.62	9.57	-1	1,297	-0.08%
2018/10/16	0	0.00	0.1	9.60	9.52	-0.1	1,283	-0.01%
2018/10/15	1	9.36	0	0.00	9.35	1	1,268	0.08%
2018/10/12	11	9.35	3	9.31	9.40	8	1,252	0.64%
2018/10/11	0	0.00	3	9.65	9.34	-3	1,231	-0.24%
2018/10/09	1	10.10	0	0.00	10.20	1	1,222	0.08%
2018/10/05	11	10.05	0	0.00	10.05	11	1,203	0.91%
2018/10/01	3	10.60	0	0.00	10.55	3	1,159	0.26%
2018/09/27	0	0.00	0	10.45	10.40	0	1,081	0.00%
2018/09/26	0	0.00	1.2	10.45	10.45	-1.2	1,080	-0.11%
2018/09/17	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2018/09/12	5	10.05	0	0.00	10.10	5	1,051	0.48%
2018/09/10	1	10.05	0	0.00	10.05	1	1,070	0.09%
2018/09/07	0	0.00	1	10.05	10.10	-1	1,095	-0.09%
2018/09/03	1	10.15	0	0.00	10.15	1	1,114	0.09%
2018/08/31	1	10.20	0	0.00	10.10	1	1,130	0.09%
2018/08/30	0	0.00	1	10.25	10.20	-1	1,127	-0.09%
2018/08/28	1	10.15	0	0.00	10.15	1	1,135	0.09%
2018/08/24	0	0.00	0.3	10.40	10.20	-0.3	1,150	-0.03%
2018/08/15	0	0.00	2	10.55	10.45	-2	1,172	-0.17%
2018/08/14	2	10.45	0	0.00	10.55	2	1,181	0.17%
2018/08/13	69	10.55	0	0.00	10.55	69	1,205	5.72%
2018/07/31	0	0.00	1	10.65	10.65	-1	1,232	-0.08%
2018/07/23	0	0.00	1	10.55	10.55	-1	1,286	-0.08%
2018/07/19	17	10.55	0	0.00	10.55	17	1,314	1.29%
2018/07/18	0.4	10.70	0	0.00	10.70	0.4	1,321	0.03%
2018/07/17	2	10.73	1	10.75	10.75	1	1,367	0.07%
2018/07/10	0	0.00	1	10.30	10.35	-1	1,356	-0.07%
2018/07/04	1	10.20	0	0.00	10.20	1	1,431	0.07%
2018/06/27	0	0.00	1	10.40	10.30	-1	1,499	-0.07%
2018/06/26	1	10.30	0	0.00	10.35	1	1,495	0.07%
2018/06/19	1	10.55	0	0.00	10.55	1	1,538	0.06%
2018/06/15	0	0.00	1	10.80	10.80	-1	1,586	-0.06%
2018/06/13	5	10.50	0.6	10.45	10.50	4.4	1,553	0.28%
2018/06/12	0	0.00	1	10.45	10.45	-1	1,568	-0.06%
2018/06/11	0	0.00	2	10.50	10.45	-2	1,563	-0.13%
2018/06/08	0	0.00	1	10.30	10.40	-1	1,579	-0.06%
2018/06/07	5	10.30	2.3	10.31	10.35	2.7	1,581	0.17%
2018/06/06	0	0.00	5	10.25	10.30	-5	1,588	-0.31%
2018/06/05	0	0.00	1	10.25	10.30	-1	1,617	-0.06%
2018/05/31	1	10.10	5	10.15	10.15	-4	1,646	-0.24%
2018/05/30	0	0.00	1	10.10	10.20	-1	1,691	-0.06%
2018/05/29	1	10.15	0.7	10.10	10.10	0.3	1,704	0.02%
2018/05/25	0	0.00	0.4	10.15	10.15	-0.4	1,788	-0.02%
2018/05/23	20	10.13	0	0.00	10.15	20	1,806	1.11%
2018/05/22	1	10.20	0	0.00	10.25	1	1,788	0.06%
2018/05/18	0	0.00	0	10.25	10.25	0	1,784	0.00%
2018/05/17	0	0.00	16	10.20	10.25	-16	1,794	-0.89%
2018/05/16	1	10.15	0	0.00	10.20	1	1,818	0.05%
2018/05/15	7	10.19	0	0.00	10.15	7	1,827	0.38%
2018/05/14	10	10.35	0	0.00	10.35	10	1,924	0.52%
2018/05/07	1	10.20	1	10.30	10.35	0	2,002	0.00%
2018/05/02	2	10.30	0	0.00	10.35	2	2,019	0.10%
2018/04/30	0	0.00	31	10.25	10.30	-31	2,031	-1.53%
2018/04/25	2	10.23	9.4	10.30	10.25	-7.4	2,091	-0.35%
2018/04/24	1	10.40	0	0.00	10.30	1	2,111	0.05%
2018/04/23	0	0.00	1	10.50	10.40	-1	2,128	-0.05%
2018/04/19	2	10.40	2	10.45	10.45	0	2,193	0.00%
2018/04/17	3	10.47	9.4	10.59	10.35	-6.4	2,316	-0.28%
2018/04/16	0	0.00	0.2	10.70	10.60	-0.2	2,414	-0.01%
2018/04/11	5.1	10.85	0	10.85	10.85	5.1	2,773	0.18%
2018/04/09	0	0.00	10	10.85	10.85	-10	3,401	-0.29%
2018/04/03	0	0.00	1	10.80	10.75	-1	3,535	-0.03%
2018/03/31	1	10.85	0	0.00	10.75	1	3,761	0.03%
2018/03/30	0	0.00	1	10.90	10.95	-1	3,941	-0.03%
2018/03/29	0	0.00	3	10.82	10.80	-3	3,948	-0.08%
2018/03/28	1	10.80	0	0.00	10.70	1	3,934	0.03%
2018/03/27	1	10.90	1	10.90	10.80	0	3,931	0.00%
2018/03/26	2	10.65	1	10.70	10.75	1	3,935	0.03%
2018/03/22	1	11.00	0	0.00	10.95	1	3,922	0.03%
2018/03/21	1	11.20	2	11.05	10.95	-1	3,924	-0.03%
2018/03/20	1	10.90	0	0.00	11.00	1	3,869	0.03%
2018/03/15	1	11.05	0	0.00	11.15	1	3,903	0.03%
2018/03/14	2	11.10	0	0.00	11.05	2	3,905	0.05%
2018/03/13	1	11.00	0	0.00	11.05	1	3,883	0.03%
2018/03/09	0	0.00	31	11.00	11.00	-31	3,879	-0.80%
2018/03/08	2	10.93	1	10.90	10.95	1	3,870	0.03%
2018/03/07	2	10.93	1	11.00	10.85	1	3,860	0.03%
2018/03/06	1	11.05	0	0.00	11.00	1	3,863	0.03%
2018/03/05	10	11.06	10	11.05	10.95	0	3,876	0.00%
2018/03/02	1	11.45	0	0.00	11.40	1	3,834	0.03%
2018/03/01	4	11.85	2	11.73	11.70	2	3,821	0.05%
2018/02/27	2	11.50	0	0.00	11.55	2	3,747	0.05%
2018/02/26	0	0.00	2	11.65	11.55	-2	3,752	-0.05%
2018/02/23	3	11.55	11	11.57	11.50	-8	3,780	-0.21%
2018/02/22	1	11.35	0	0.00	11.30	1	3,780	0.03%
2018/02/21	1	11.20	1	11.35	11.35	0	3,814	0.00%
2018/02/09	1	10.90	0	0.00	10.95	1	3,806	0.03%
2018/02/07	3	11.00	0	0.00	10.95	3	3,800	0.08%
2018/02/06	5	11.02	10	10.83	10.90	-5	3,862	-0.13%
2018/02/05	10	11.23	5	11.25	11.30	5	3,783	0.13%
2018/02/01	2	11.55	0	0.00	11.55	2	3,770	0.05%
2018/01/29	1	11.65	0	0.00	11.65	1	3,761	0.03%
2018/01/25	10	11.70	1	11.80	11.65	9	3,803	0.24%
2018/01/24	1	11.70	1	11.70	11.75	0	3,769	0.00%
2018/01/23	2	11.70	1	11.60	11.70	1	3,762	0.03%
2018/01/22	2	11.70	0.6	11.75	11.75	1.4	3,762	0.04%
2018/01/19	1	11.80	0	0.00	11.80	1	3,740	0.03%
2018/01/18	9	11.75	0	0.00	11.70	9	3,769	0.24%
2018/01/17	0	0.00	1	11.90	11.90	-1	3,771	-0.03%
2018/01/16	1	11.80	0	0.00	11.85	1	3,785	0.03%
2018/01/15	2	11.93	10	11.95	11.80	-8	3,788	-0.21%
2018/01/12	0	0.00	0	12.15	12.15	0	3,754	0.00%
2018/01/11	2	12.15	0	0.00	12.15	2	3,709	0.05%
2018/01/10	0	0.00	2	12.18	12.15	-2	3,660	-0.05%
2018/01/09	0	0.00	10	12.10	12.05	-10	3,544	-0.28%
2018/01/08	44	12.20	0	0.00	12.20	44	3,516	1.25%
2018/01/05	22	12.30	4	12.30	12.20	18	3,510	0.51%
2018/01/04	127	12.67	28.2	12.41	12.40	98.8	3,363	2.94%	大買/
2018/01/03	3.3	12.32	2	12.38	12.55	1.3	2,923	0.05%
2018/01/02	11	12.36	2	12.28	12.25	9	2,733	0.33%