利奇 (1517)-元大券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.15
漲跌
▲0.05
漲幅
+0.31%
成交量
215張
產業
上市電機機械類股
214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

利奇 (1517)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
2024/05/08	3	16.13	2.2	16.26	16.15	0.8	961	0.08%
2024/05/07	2	16.13	1.2	16.21	16.10	0.8	963	0.08%
2024/05/06	3	16.20	1.3	16.33	16.20	1.7	967	0.18%
2024/05/03	0	0.00	0.1	16.45	16.20	-0.1	966	-0.01%
2024/05/02	6	16.28	4.1	16.39	16.30	1.9	963	0.20%
2024/04/30	3	16.45	2.2	16.37	16.45	0.9	962	0.09%
2024/04/29	4	16.34	3	16.37	16.35	1	959	0.10%
2024/04/26	8	16.30	7.3	16.33	16.30	0.8	957	0.08%
2024/04/25	0	0.00	2.3	16.41	16.30	-2.3	954	-0.24%
2024/04/24	191	16.37	5.2	16.33	16.25	185.8	946	19.63%	大買/鉅額交易
2024/04/23	7	15.85	1.8	15.88	15.90	5.2	934	0.55%
2024/04/22	11	15.69	3.3	15.76	15.60	7.7	933	0.83%
2024/04/19	8	15.84	19.9	15.86	15.80	-11.9	930	-1.28%
2024/04/18	11	15.85	11.1	15.86	16.00	-0.1	923	-0.01%
2024/04/17	14	15.62	21.4	15.61	15.65	-7.4	917	-0.81%
2024/04/16	17	15.67	18.6	15.79	15.50	-1.6	913	-0.17%
2024/04/15	6	16.29	6	16.44	16.25	0	899	0.00%
2024/04/12	22	16.51	26.4	16.59	16.55	-4.4	890	-0.50%
2024/04/11	18	16.52	18	16.54	16.60	0	873	0.00%
2024/04/10	5	15.99	2.7	16.10	15.95	2.3	835	0.27%
2024/04/09	3	15.97	2.4	16.04	16.05	0.6	831	0.08%
2024/04/08	9	15.78	8.7	15.91	15.75	0.3	827	0.03%
2024/04/03	3	16.03	4.8	16.07	16.05	-1.8	819	-0.22%
2024/04/02	4	16.09	6.5	16.14	16.05	-2.5	816	-0.31%
2024/04/01	11	16.12	9.5	16.16	16.15	1.5	812	0.18%
2024/03/29	9	16.21	10.4	16.27	16.15	-1.4	809	-0.17%
2024/03/28	11	16.44	11.6	16.48	16.30	-0.6	806	-0.07%
2024/03/27	15	16.02	12.2	16.09	16.05	2.8	786	0.35%
2024/03/26	12	16.02	11.1	16.05	16.00	0.9	781	0.11%
2024/03/25	4	16.21	4.2	16.34	16.20	-0.2	771	-0.02%
2024/03/22	5	16.77	5.4	16.58	16.35	-0.4	765	-0.06%
2024/03/21	14	16.42	5	16.45	16.35	9	754	1.19%
2024/03/20	19	16.56	22.9	16.57	16.50	-3.9	747	-0.52%
2024/03/19	24	16.18	24	16.22	16.15	0	716	0.00%
2024/03/18	13	16.19	15.2	16.29	16.10	-2.2	708	-0.32%
2024/03/15	16	16.37	22	16.44	16.50	-6	701	-0.86%
2024/03/14	32	16.49	33.9	16.52	16.35	-1.9	695	-0.28%
2024/03/13	48	16.48	48.2	16.63	16.30	-0.2	685	-0.03%
2024/03/12	34	16.77	37.5	16.84	16.90	-3.5	666	-0.53%
2024/03/11	70	16.95	70.4	17.08	17.10	-0.4	642	-0.07%
2024/03/08	789	18.53	779.7	18.69	17.20	9.3	602	1.55%	大買/大賣/
2024/03/07	470	17.78	479	17.75	17.80	-9	341	-2.63%	大買/大賣/
2024/03/06	15	16.21	6.8	16.24	16.20	8.2	243	3.38%
2024/03/05	12	16.00	12.3	16.09	15.85	-0.3	226	-0.14%
2024/03/04	3	16.27	2.8	16.37	16.25	0.2	219	0.07%
2024/03/01	2	16.18	3.7	16.10	16.25	-1.7	216	-0.77%
2024/02/29	8	15.93	3.4	15.88	15.85	4.6	209	2.19%
2024/02/27	6	15.69	6.1	15.80	15.70	-0.1	207	-0.03%
2024/02/26	6	15.75	5	15.83	15.80	1	207	0.48%
2024/02/23	17	15.66	15	15.74	15.55	2	205	0.99%
2024/02/22	2	16.08	1.4	16.18	16.05	0.6	202	0.30%
2024/02/21	12	16.15	9.2	16.18	16.15	2.8	202	1.40%
2024/02/20	28	16.35	32.5	16.52	16.10	-4.5	202	-2.21%
2024/02/19	23	16.03	16.2	16.03	16.35	6.8	194	3.51%
2024/02/16	6	15.54	5.9	15.61	15.60	0.1	181	0.07%
2024/02/15	8	15.26	7.6	15.35	15.30	0.4	173	0.22%
2024/02/05	13	15.23	14.2	15.28	15.30	-1.2	172	-0.69%
2024/02/02	10	15.21	10.4	15.25	15.25	-0.4	160	-0.24%
2024/02/01	6	15.18	3.3	15.30	15.25	2.7	159	1.71%
2024/01/31	8	15.08	8.5	15.14	15.05	-0.5	159	-0.32%
2024/01/30	6	15.17	5.5	15.20	15.10	0.5	156	0.34%
2024/01/29	5	15.16	6.7	15.20	15.15	-1.7	156	-1.11%
2024/01/26	5	15.20	4.2	15.28	15.15	0.8	152	0.53%
2024/01/25	7	15.15	9.7	15.20	15.15	-2.7	154	-1.74%
2024/01/24	8	15.11	13.6	15.13	15.15	-5.6	155	-3.59%
2024/01/23	7	15.14	9.2	15.23	15.10	-2.2	156	-1.43%
2024/01/22	2	15.08	3.7	15.10	15.10	-1.7	155	-1.11%
2024/01/19	5	15.05	6.9	15.10	15.10	-1.9	155	-1.19%
2024/01/18	7	15.04	4.8	15.13	15.10	2.2	156	1.44%
2024/01/17	39	15.09	13.5	15.15	15.10	25.5	159	16.02%
2024/01/16	10	15.19	10	15.27	15.15	0	159	0.01%
2024/01/15	2	15.40	2	15.48	15.40	0	161	0.00%
2024/01/12	4	15.25	4	15.34	15.30	0	163	-0.01%
2024/01/11	4	15.15	4	15.23	15.20	0	164	0.02%
2024/01/10	12	15.15	12.1	15.21	15.15	-0.1	166	-0.05%
2024/01/09	7	15.31	5.5	15.37	15.30	1.5	166	0.88%
2024/01/08	6	15.32	7.3	15.39	15.35	-1.3	167	-0.77%
2024/01/05	13	15.32	13.5	15.39	15.30	-0.5	168	-0.27%
2024/01/04	8	15.44	8.1	15.51	15.35	-0.1	170	-0.04%
2024/01/03	10	15.44	16.1	15.48	15.50	-6.1	172	-3.53%
2024/01/02	7	15.47	11.4	15.52	15.50	-4.4	173	-2.57%
2023/12/29	16	15.34	14.7	15.41	15.55	1.3	175	0.71%
2023/12/28	5	15.47	8.2	15.54	15.50	-3.2	179	-1.79%
2023/12/27	6	15.56	6.7	15.63	15.55	-0.7	180	-0.40%
2023/12/26	6	15.60	6	15.68	15.65	0	181	0.02%
2023/12/25	4	15.63	4.2	15.68	15.60	-0.2	182	-0.12%
2023/12/22	0	0.00	1.7	15.73	15.65	-1.7	183	-0.91%
2023/12/21	2	15.68	1.6	15.80	15.65	0.4	184	0.24%
2023/12/20	5	15.64	3.1	15.69	15.70	1.9	183	1.03%
2023/12/19	4	15.66	5.5	15.78	15.70	-1.5	184	-0.80%
2023/12/18	1	15.85	3.8	15.81	15.85	-2.8	185	-1.54%
2023/12/15	1	15.65	0.2	15.75	15.70	0.8	184	0.46%
2023/12/14	1	15.60	0.9	15.67	15.65	0.1	186	0.03%
2023/12/13	3	15.55	3.4	15.86	15.55	-0.4	186	-0.23%
2023/12/12	2	15.30	1.8	15.41	15.40	0.2	189	0.09%
2023/12/11	5	15.35	5	15.43	15.30	0	189	0.01%
2023/12/08	3	15.42	3.6	15.48	15.40	-0.6	199	-0.31%
2023/12/07	6	15.52	5.5	15.58	15.45	0.5	207	0.25%
2023/12/06	1	15.65	0.9	15.79	15.60	0.1	214	0.06%
2023/12/05	5	15.70	7.4	15.81	15.65	-2.4	216	-1.12%
2023/12/04	4	15.79	3.7	15.91	15.75	0.3	220	0.15%
2023/12/01	2	15.78	2.9	15.85	15.80	-0.9	221	-0.42%
2023/11/30	2	15.85	1.8	15.94	15.80	0.2	224	0.10%
2023/11/29	0	0.00	0.1	15.87	15.85	-0.1	226	-0.06%
2023/11/28	1	15.55	0.9	15.64	15.80	0.1	226	0.04%
2023/11/27	6	15.53	6.3	15.60	15.45	-0.3	228	-0.13%
2023/11/24	9	15.56	9.1	15.61	15.55	-0.1	234	-0.06%
2023/11/22	1	15.45	3.2	15.46	15.55	-2.2	234	-0.93%
2023/11/21	9	15.49	9	15.52	15.45	0	234	0.02%
2023/11/20	2	15.55	3.4	15.55	15.55	-1.4	233	-0.61%
2023/11/17	3	15.30	4.5	15.35	15.40	-1.5	233	-0.64%
2023/11/16	2	15.05	4.8	15.20	15.20	-2.8	231	-1.21%
2023/11/15	12	14.88	0.9	14.91	14.85	11.1	226	4.91%
2023/11/14	9	14.72	1.7	14.72	14.80	7.3	227	3.20%
2023/11/13	8	14.69	7.3	14.76	14.65	0.7	229	0.30%
2023/11/10	3	14.80	4.3	15.02	14.85	-1.3	231	-0.55%
2023/11/09	3	14.93	3.6	15.01	14.90	-0.6	234	-0.27%
2023/11/08	6	14.97	6.1	15.03	15.00	-0.1	243	-0.06%
2023/11/07	2	14.95	1.5	15.09	15.05	0.5	252	0.21%
2023/11/06	2	14.60	3.9	14.93	15.00	-1.9	256	-0.72%
2023/11/03	3	14.35	3.4	14.46	14.55	-0.4	253	-0.16%
2023/11/02	3.1	14.30	2.6	14.34	14.35	0.5	252	0.20%
2023/11/01	2	14.23	2.4	14.36	14.25	-0.4	251	-0.15%
2023/10/31	6	14.39	5.7	14.46	14.30	0.3	251	0.10%
2023/10/30	3	14.47	2.5	14.58	14.45	0.5	256	0.19%
2023/10/27	3	14.47	2.5	14.54	14.45	0.5	259	0.21%
2023/10/26	4	14.59	12.8	14.60	14.50	-8.8	261	-3.35%
2023/10/25	5	14.55	4.3	14.60	14.55	0.7	263	0.26%
2023/10/24	3	14.50	3.1	14.58	14.45	-0.1	264	-0.02%
2023/10/23	6	14.64	6.9	14.75	14.60	-0.9	268	-0.32%
2023/10/20	4	14.65	5.4	14.76	14.75	-1.4	271	-0.51%
2023/10/19	2	14.78	2.1	14.89	14.75	-0.1	273	-0.04%
2023/10/18	18	14.74	8.6	14.84	14.75	9.4	276	3.41%
2023/10/17	1	14.85	1.1	14.96	14.85	-0.1	276	-0.05%
2023/10/16	2	14.90	1.9	15.02	14.85	0.1	279	0.03%
2023/10/13	2	14.93	3.7	14.98	14.90	-1.7	291	-0.57%
2023/10/12	3	14.92	1.9	14.98	14.95	1.1	300	0.37%
2023/10/11	21.1	14.92	9.7	15.03	14.95	11.4	304	3.74%
2023/10/06	4	15.03	3.6	15.11	15.05	0.4	319	0.12%
2023/10/05	7	15.01	9.6	15.05	15.00	-2.6	331	-0.78%
2023/10/04	21.2	14.87	27	14.95	14.95	-5.8	335	-1.73%
2023/10/03	4	14.99	4.8	15.09	15.00	-0.8	334	-0.23%
2023/10/02	8.1	15.01	7.6	15.11	15.00	0.5	334	0.15%
2023/09/28	3.1	15.00	3.3	15.10	15.00	-0.2	336	-0.06%
2023/09/27	5.1	15.01	20.4	15.00	15.05	-15.3	337	-4.54%
2023/09/26	0	15.10	2.1	15.11	15.05	-2.1	338	-0.61%
2023/09/25	1	15.15	1.7	15.26	15.15	-0.7	343	-0.20%
2023/09/22	3	15.08	2.8	15.18	15.10	0.2	345	0.07%
2023/09/21	6	15.05	6.1	15.15	15.10	-0.1	344	-0.03%
2023/09/20	7	15.15	4.6	15.21	15.15	2.4	344	0.70%
2023/09/19	4	15.16	6.2	15.26	15.15	-2.2	344	-0.65%
2023/09/18	2	15.18	1.9	15.35	15.25	0.1	343	0.02%
2023/09/15	5	15.29	5.4	15.37	15.20	-0.4	344	-0.11%
2023/09/14	4	15.30	3.2	15.40	15.35	0.8	345	0.23%
2023/09/13	14	15.15	13.2	15.33	15.20	0.8	347	0.22%
2023/09/12	6	16.00	6.5	16.06	15.95	-0.5	342	-0.16%
2023/09/11	10	16.09	5.3	16.19	15.95	4.7	336	1.39%
2023/09/08	1	16.25	3.2	16.22	16.25	-2.2	330	-0.65%
2023/09/07	4	16.34	3.8	16.42	16.35	0.2	336	0.06%
2023/09/06	5	16.43	9.7	16.46	16.45	-4.7	333	-1.41%
2023/09/05	12	16.48	11.6	16.56	16.40	0.4	334	0.11%
2023/09/04	7	16.65	9.2	16.70	16.65	-2.2	330	-0.66%
2023/09/01	1	16.25	1.4	16.26	16.40	-0.4	327	-0.12%
2023/08/31	2	16.20	2.6	16.26	16.20	-0.6	324	-0.19%
2023/08/30	5	16.00	3.5	16.06	16.00	1.5	320	0.46%
2023/08/29	1	15.75	2	15.75	15.75	-1	322	-0.32%
2023/08/28	2	15.78	2.8	15.85	15.70	-0.8	321	-0.26%
2023/08/25	2	15.60	4.3	15.74	15.70	-2.3	322	-0.70%
2023/08/24	6	15.79	16.2	15.80	15.75	-10.2	322	-3.17%
2023/08/23	20.1	15.81	21	15.90	15.80	-1	324	-0.30%
2023/08/22	8.4	15.74	7.9	15.85	15.65	0.4	324	0.13%
2023/08/21	5	15.86	5.6	15.99	15.80	-0.6	325	-0.18%
2023/08/18	9	15.96	6.5	16.05	15.95	2.5	325	0.75%
2023/08/17	4	15.84	5.4	15.97	16.00	-1.4	324	-0.43%
2023/08/16	7	15.73	7.3	15.86	15.90	-0.3	337	-0.08%
2023/08/15	17	15.92	10	16.05	15.95	7	336	2.07%
2023/08/14	52	15.88	57.9	15.99	15.90	-5.9	336	-1.77%
2023/08/11	24.2	16.34	25.8	16.47	16.25	-1.6	332	-0.49%
2023/08/10	19	16.61	12.2	16.75	16.60	6.8	325	2.08%
2023/08/09	3	16.83	3.2	16.93	16.80	-0.2	322	-0.05%
2023/08/08	10	16.79	26.2	16.83	16.85	-16.2	323	-5.00%
2023/08/07	2	16.75	4.8	16.84	16.95	-2.8	337	-0.83%
2023/08/04	4	16.85	5.4	16.93	16.80	-1.4	336	-0.42%
2023/08/02	15.1	16.89	25.3	16.92	16.85	-10.3	337	-3.05%
2023/08/01	3	17.02	3	17.20	17.10	0	333	-0.01%
2023/07/31	7	17.02	6.2	17.13	16.95	0.8	331	0.24%
2023/07/28	7	17.08	7	17.19	17.05	0	332	0.01%
2023/07/27	2	17.13	2.3	17.30	17.20	-0.3	333	-0.09%
2023/07/26	3	16.82	3.2	16.94	17.10	-0.2	351	-0.06%
2023/07/25	9	16.60	10.8	16.71	16.75	-1.8	348	-0.53%
2023/07/24	17	16.53	13.2	16.66	16.55	3.8	350	1.08%
2023/07/21	12	16.80	12.8	16.92	16.80	-0.8	351	-0.23%
2023/07/20	7	16.74	6.7	16.85	16.90	0.3	357	0.08%
2023/07/19	9	16.79	9.6	16.89	16.75	-0.6	358	-0.17%
2023/07/18	28	16.81	24.4	16.93	16.70	3.6	365	0.97%
2023/07/17	20	16.92	19.3	17.09	17.05	0.7	363	0.19%
2023/07/14	11	17.28	11	17.41	17.25	0	355	0.01%
2023/07/13	39	17.32	32.3	17.46	17.20	6.7	353	1.91%
2023/07/12	34	17.81	30.9	17.89	17.80	3.1	342	0.92%
2023/07/11	15	18.34	13	18.48	18.25	2	332	0.59%
2023/07/10	12	18.50	17.9	18.60	18.45	-5.9	331	-1.77%
2023/07/07	12	18.56	13.6	18.68	18.55	-1.6	338	-0.48%
2023/07/06	3	18.78	6	18.90	18.70	-3	339	-0.87%
2023/07/05	0	0.00	12.8	18.81	18.80	-12.8	337	-3.79%
2023/07/04	3	18.85	2.4	18.98	18.80	0.6	338	0.16%
2023/07/03	1	18.90	0.1	19.05	18.90	0.9	341	0.25%
2023/06/30	3	18.77	3.2	18.86	18.75	-0.2	339	-0.06%
2023/06/29	6	18.76	1.4	18.87	18.70	4.6	340	1.35%
2023/06/28	11	18.62	9.3	18.74	18.60	1.7	346	0.50%
2023/06/27	11	18.69	11.3	18.79	18.60	-0.3	356	-0.10%
2023/06/26	6	18.73	4.3	18.85	18.80	1.7	360	0.47%
2023/06/21	3.1	18.75	3.9	18.86	18.85	-0.8	368	-0.22%
2023/06/20	6.1	18.82	5.2	18.92	18.75	0.9	370	0.24%
2023/06/19	5	18.93	7.6	19.08	18.90	-2.6	371	-0.70%
2023/06/16	1.1	19.11	1.9	19.15	19.10	-0.8	374	-0.23%
2023/06/15	2	18.75	2.1	18.85	18.85	-0.1	372	-0.04%
2023/06/14	6	18.80	1.1	18.92	18.75	4.9	382	1.28%
2023/06/13	28	18.79	17	18.92	18.75	11	396	2.78%
2023/06/12	1.1	19.06	1.1	19.18	19.10	0	391	-0.01%
2023/06/09	1	19.15	0.7	19.26	19.10	0.3	400	0.08%
2023/06/08	2	19.15	1.9	19.31	19.10	0.1	407	0.03%
2023/06/07	4	19.26	3.8	19.35	19.20	0.2	419	0.06%
2023/06/06	2	19.20	2.1	19.31	19.15	-0.1	428	-0.03%
2023/06/05	1	19.30	0.6	19.40	19.30	0.4	435	0.09%
2023/06/02	0	0.00	1.5	19.38	19.30	-1.5	446	-0.33%
2023/06/01	2	18.98	1	19.10	19.00	1	454	0.23%
2023/05/31	24	19.05	1.4	18.96	19.05	22.6	457	4.93%
2023/05/30	3	18.87	2.3	18.98	18.80	0.7	457	0.15%
2023/05/29	1	18.65	0.8	18.85	18.75	0.2	460	0.05%
2023/05/26	8	18.83	7.3	18.95	18.70	0.7	461	0.14%
2023/05/25	3	18.95	2.8	19.03	18.95	0.2	466	0.03%
2023/05/24	20	19.02	3.2	18.94	19.10	16.8	469	3.57%
2023/05/23	4	19.00	2.4	19.11	18.90	1.6	493	0.32%
2023/05/22	7	18.87	8	18.98	19.05	-1	498	-0.20%
2023/05/19	9	18.79	1.2	18.91	18.75	7.8	486	1.60%
2023/05/18	4	18.91	0.7	19.02	18.90	3.3	489	0.67%
2023/05/17	87	18.89	3.2	18.98	18.90	83.8	490	17.09%
2023/05/16	34	18.58	1.1	18.60	18.55	32.9	487	6.75%
2023/05/15	8	18.29	6	18.38	18.35	2	490	0.41%
2023/05/12	6	18.72	5.3	18.87	18.35	0.7	495	0.15%
2023/05/11	6	18.72	5.3	18.87	18.25	0.7	494	0.15%
2023/05/10	2	18.95	2.7	19.08	18.95	-0.7	483	-0.15%
2023/05/09	4	19.06	3	19.17	19.00	1	488	0.20%
2023/05/08	2	19.20	2	19.32	19.15	0	488	-0.01%
2023/05/05	3	19.28	3	19.36	19.15	0	489	0.00%
2023/05/04	0	0.00	0.6	19.38	19.30	-0.6	497	-0.12%
2023/05/03	7	19.29	4	19.39	19.25	3	499	0.59%
2023/05/02	5	19.46	6.3	19.49	19.50	-1.3	503	-0.26%
2023/04/28	5	18.99	20	19.03	18.95	-15	487	-3.08%
2023/04/27	5	18.94	4	19.02	18.95	1	488	0.20%
2023/04/26	12	18.91	4	18.96	18.95	8	483	1.66%
2023/04/25	5	19.11	5	19.29	19.00	0	481	0.00%
2023/04/24	4	19.34	4	19.47	19.35	0	475	0.00%
2023/04/21	4	19.51	4	19.64	19.35	0	475	0.00%
2023/04/20	5	19.77	3.6	19.87	19.60	1.4	472	0.29%
2023/04/19	9	19.96	1.7	20.10	19.90	7.3	469	1.56%
2023/04/18	2	20.00	2	20.13	19.95	0	469	-0.01%
2023/04/17	3	20.00	2.7	20.08	19.95	0.3	469	0.06%
2023/04/13	0	0.00	1.2	20.15	20.05	-1.2	482	-0.25%
2023/04/12	0	0.00	0.1	20.30	20.25	-0.1	481	-0.01%
2023/04/11	2.1	20.05	0	0.00	20.00	2.1	474	0.44%
2023/04/10	12	20.00	0.4	20.05	20.00	11.6	476	2.44%
2023/04/07	16	19.95	0.7	20.22	19.90	15.3	478	3.21%
2023/04/06	11	19.97	1.6	19.86	19.95	9.4	478	1.96%
2023/03/31	3	19.77	2.8	19.88	19.75	0.2	476	0.05%
2023/03/30	1	19.80	1.4	19.86	19.75	-0.4	480	-0.07%
2023/03/29	4	19.73	4	19.85	19.70	0	483	0.00%
2023/03/28	5.1	19.87	3.8	20.01	19.75	1.2	493	0.24%
2023/03/27	3	19.97	2.2	20.10	20.00	0.8	503	0.16%
2023/03/24	3	20.02	2.6	20.12	20.00	0.4	510	0.09%
2023/03/23	2	20.15	0.8	20.25	20.10	1.2	515	0.22%
2023/03/22	2	20.18	0.9	20.28	20.15	1.1	530	0.21%
2023/03/21	0	0.00	0.4	20.15	20.20	-0.4	584	-0.06%
2023/03/20	1	19.80	2.4	19.84	19.90	-1.4	583	-0.23%
2023/03/17	19	19.74	6	19.98	19.70	13	587	2.21%
2023/03/16	9	20.01	10.8	20.15	19.80	-1.8	578	-0.31%
2023/03/15	0	0.00	14.2	20.14	20.10	-14.2	575	-2.47%
2023/03/14	6	20.11	8.4	20.15	20.10	-2.4	581	-0.41%
2023/03/13	3	20.35	5.6	20.25	20.35	-2.6	589	-0.44%
2023/03/10	4	20.44	7.9	20.56	20.40	-3.9	594	-0.66%
2023/03/09	2	20.95	1.1	21.09	20.95	0.9	622	0.14%
2023/03/08	10	21.15	0	0.00	21.10	10	664	1.50%
2023/03/07	3	21.07	3	21.10	21.15	0	701	0.00%
2023/03/06	18	20.86	2	20.88	20.90	16	692	2.31%
2023/03/03	0	0.00	1.3	20.49	20.50	-1.3	688	-0.19%
2023/03/02	2	20.38	3.7	20.48	20.40	-1.7	697	-0.24%
2023/03/01	5	20.41	27.3	20.40	20.40	-22.3	701	-3.18%
2023/02/24	3	20.58	7.3	20.68	20.60	-4.3	706	-0.60%
2023/02/23	1	20.75	15.7	20.77	20.65	-14.7	713	-2.06%
2023/02/22	3	20.63	6	20.49	20.70	-3	726	-0.41%
2023/02/21	0	0.00	3.5	20.72	20.80	-3.5	736	-0.47%
2023/02/20	1	20.35	10.9	20.43	20.45	-9.9	729	-1.35%
2023/02/17	1	20.25	1.9	20.28	20.25	-0.9	749	-0.12%
2023/02/16	1	20.20	0.8	20.35	20.20	0.2	790	0.02%
2023/02/15	4	20.14	1.8	20.31	20.10	2.2	854	0.26%
2023/02/14	1	20.15	1.8	20.30	20.10	-0.8	883	-0.09%
2023/02/13	1	20.10	12	20.02	20.10	-11	958	-1.14%
2023/02/10	4	20.29	3.8	20.39	20.30	0.2	967	0.02%
2023/02/09	2	20.45	2	20.58	20.45	0	984	0.00%
2023/02/08	0	0.00	2.1	20.48	20.50	-2.1	1,017	-0.20%
2023/02/07	5	20.43	4.5	20.47	20.45	0.5	1,043	0.05%
2023/02/06	0	0.00	0	20.78	20.60	0	1,093	0.00%
2023/02/03	0	0.00	1	20.75	20.75	-1	1,116	-0.09%
2023/02/02	0	0.00	0.3	20.95	20.80	-0.3	1,120	-0.02%
2023/02/01	1	20.65	2.5	20.60	20.65	-1.5	1,132	-0.13%
2023/01/31	3	20.50	1.5	20.51	20.55	1.5	1,160	0.13%
2023/01/30	0	0.00	0.4	20.27	20.10	-0.4	1,178	-0.04%
2023/01/17	2	20.13	1.5	20.23	20.05	0.5	1,202	0.04%
2023/01/16	11	20.20	0.6	20.27	20.15	10.4	1,241	0.83%
2023/01/13	3	20.20	2	20.28	20.20	1	1,297	0.08%
2023/01/12	6	20.39	0.5	20.49	20.40	5.5	1,310	0.42%
2023/01/11	12	20.55	10.5	20.53	20.50	1.5	1,329	0.11%
2023/01/10	234	20.79	0	0.00	20.65	234	1,353	17.29%	大買/鉅額交易
2023/01/09	110	20.60	0	0.00	20.55	110	1,384	7.95%	大買/鉅額交易
2023/01/06	1	20.55	0	0.00	20.45	1	1,411	0.07%
2023/01/05	0	0.00	12	20.75	20.60	-12	1,453	-0.83%
2023/01/04	0	0.00	2	20.78	20.75	-2	1,481	-0.14%
2023/01/03	0	0.00	9	20.17	20.60	-9	1,491	-0.60%
2022/12/30	1	20.15	0.5	20.32	20.15	0.5	1,501	0.03%
2022/12/29	0	0.00	2.5	20.12	20.20	-2.5	1,551	-0.16%
2022/12/28	1	20.20	16.3	20.14	20.10	-15.3	1,592	-0.96%
2022/12/27	0	0.00	0.7	20.33	20.15	-0.7	1,638	-0.04%
2022/12/26	1	20.15	3.4	20.18	20.10	-2.4	1,663	-0.15%
2022/12/23	1	19.90	11	20.05	20.15	-10	1,693	-0.59%
2022/12/22	6	20.21	5.7	20.25	20.20	0.3	1,714	0.02%
2022/12/21	1	20.05	12	20.05	20.10	-11	1,761	-0.62%
2022/12/20	12	19.95	30.1	20.07	19.90	-18.1	1,823	-0.99%
2022/12/19	2	20.20	14.5	20.35	20.05	-12.5	1,860	-0.67%
2022/12/16	5	20.53	15.7	20.57	20.55	-10.7	1,911	-0.56%
2022/12/15	3	20.92	8.9	20.93	20.90	-5.9	1,973	-0.30%
2022/12/14	17	20.94	11.8	21.00	21.05	5.2	1,980	0.26%
2022/12/13	11	21.10	5.8	21.13	20.95	5.2	1,978	0.26%
2022/12/08	1	22.60	1	22.40	22.60	0	2,089	0.00%
2022/12/07	2	22.88	0	0.00	22.50	2	2,146	0.09%
2022/12/06	1	23.00	1	23.55	23.00	0	2,222	0.00%
2022/12/05	1	23.60	0	0.00	23.55	1	2,260	0.04%
2022/12/02	0	0.00	10	23.77	23.80	-10	2,254	-0.44%
2022/12/01	1	23.70	29	23.77	23.70	-28	2,261	-1.24%
2022/11/30	7	23.51	8	23.58	23.50	-1	2,264	-0.04%
2022/11/29	3	22.98	3	23.33	23.30	0	2,251	0.00%
2022/11/28	1	22.55	6	22.39	22.55	-5	2,270	-0.22%
2022/11/25	2	22.60	0.6	22.81	22.55	1.4	2,287	0.06%
2022/11/24	6	22.88	0	0.00	22.95	6	2,297	0.26%
2022/11/23	0	0.00	0	22.75	22.60	0	2,303	0.00%
2022/11/22	2	22.70	1	22.55	22.50	1	2,313	0.04%
2022/11/21	0	0.00	1.2	22.80	22.70	-1.2	2,349	-0.05%
2022/11/18	2	23.28	1.1	23.30	22.85	0.9	2,376	0.04%
2022/11/16	1	22.90	18	22.91	22.90	-17	2,373	-0.72%
2022/11/15	0	0.00	8	23.08	23.30	-8	2,394	-0.33%
2022/11/14	3	22.62	4.3	22.86	23.00	-1.3	2,407	-0.05%
2022/11/11	16	23.13	11.5	23.02	22.70	4.5	2,397	0.19%
2022/11/10	0	0.00	5.1	23.55	23.45	-5.1	2,376	-0.22%
2022/11/09	4	23.43	5	23.45	23.45	-1	2,376	-0.04%
2022/11/08	2	22.70	6	22.75	22.40	-4	2,337	-0.17%
2022/11/03	7	22.66	7	22.51	22.75	0	2,409	0.00%
2022/11/02	0	0.00	1	22.65	22.55	-1	2,446	-0.04%
2022/11/01	1	22.00	2	22.13	22.25	-1	2,436	-0.04%
2022/10/31	2	21.85	42	21.60	21.60	-40	2,429	-1.65%
2022/10/28	2	21.85	3	21.93	21.40	-1	2,434	-0.04%
2022/10/27	3	21.38	3	21.65	22.05	0	2,433	0.00%
2022/10/26	16	21.40	1.2	20.87	20.80	14.8	2,415	0.61%
2022/10/25	40	21.82	3	21.87	21.55	37	2,403	1.54%
2022/10/24	29	22.11	4	22.13	21.90	25	2,398	1.04%
2022/10/21	5	21.63	3.1	21.88	21.65	1.9	2,398	0.08%
2022/10/20	5	21.83	5	22.16	21.95	0	2,351	0.00%
2022/10/19	60	22.57	0	0.00	22.25	60	2,349	2.55%
2022/10/18	15	22.51	4	22.56	22.50	11	2,337	0.47%
2022/10/17	9	21.39	7	21.81	22.20	2	2,329	0.09%
2022/10/14	8	21.96	6.5	21.98	22.05	1.5	2,332	0.07%
2022/10/13	5	21.45	1.8	21.46	20.70	3.2	2,398	0.13%
2022/10/12	45	22.31	2	22.30	22.30	43	2,441	1.76%
2022/10/11	6	22.56	1	22.35	22.35	5	2,430	0.21%
2022/10/07	2	23.85	1	23.90	23.60	1	2,439	0.04%
2022/10/06	0	0.00	5	23.89	24.00	-5	2,532	-0.20%
2022/10/05	5	23.50	0	0.00	23.35	5	2,553	0.20%
2022/10/04	4	23.21	8	22.94	23.30	-4	2,556	-0.16%
2022/10/03	7	21.90	4	21.94	22.00	3	2,513	0.12%
2022/09/30	3	21.75	4.5	21.73	22.30	-1.5	2,494	-0.06%
2022/09/29	3	22.30	2.2	22.48	22.35	0.8	2,472	0.03%
2022/09/28	27	22.56	9.7	22.48	21.70	17.3	2,458	0.70%
2022/09/27	17	23.07	10.2	23.04	23.60	6.8	2,418	0.28%
2022/09/26	9	23.66	10.1	23.97	23.30	-1.1	2,369	-0.05%
2022/09/23	5	25.26	3	25.18	25.15	2	2,337	0.09%
2022/09/22	6	25.12	19	24.77	25.35	-13	2,283	-0.57%
2022/09/21	3	24.12	5	24.06	24.10	-2	2,228	-0.09%
2022/09/20	0	0.00	3	24.75	24.55	-3	2,287	-0.13%
2022/09/19	2	25.40	2	25.75	25.15	0	2,343	0.00%
2022/09/16	12	25.87	11	26.02	25.40	1	2,323	0.04%
2022/09/15	0	0.00	8	25.98	26.10	-8	2,276	-0.35%
2022/09/14	1	24.60	9	25.59	25.75	-8	2,203	-0.36%
2022/09/13	7	25.12	51	25.32	25.35	-44	2,153	-2.04%
2022/09/12	22	24.88	7	25.56	25.80	15	2,076	0.72%
2022/09/08	0	0.00	1	24.35	24.40	-1	2,044	-0.05%
2022/09/07	4	23.80	20	23.71	23.65	-16	2,063	-0.78%
2022/09/06	15	24.64	4	24.28	24.25	11	2,044	0.54%
2022/09/05	5	26.30	4	25.73	25.40	1	2,007	0.05%
2022/09/02	2	26.03	4	25.81	25.95	-2	1,971	-0.10%
2022/09/01	5	25.30	13	25.38	25.20	-8	1,909	-0.42%
2022/08/31	2	25.90	2	25.90	25.80	0	1,892	0.00%
2022/08/29	3	24.62	5	25.14	25.20	-2	1,861	-0.11%
2022/08/26	2	25.95	7	25.66	25.60	-5	1,849	-0.27%
2022/08/25	4	25.45	4	25.34	25.50	0	1,808	0.00%
2022/08/24	0	0.00	2	24.80	24.90	-2	1,773	-0.11%
2022/08/23	2	24.60	0	0.00	24.65	2	1,757	0.11%
2022/08/22	2	24.50	4	24.70	24.45	-2	1,766	-0.11%
2022/08/19	3	25.35	1	25.10	25.10	2	1,730	0.12%
2022/08/18	30	25.67	7	25.45	25.65	23	1,697	1.36%
2022/08/17	4	25.40	5	25.28	25.15	-1	1,668	-0.06%
2022/08/16	8	24.87	9	25.09	24.75	-1	1,631	-0.06%
2022/08/15	5	24.84	4	24.83	24.70	1	1,615	0.06%
2022/08/12	6	24.31	1	24.25	24.45	5	1,582	0.32%
2022/08/11	34	24.37	2	24.45	24.35	32	1,562	2.05%
2022/08/10	6	24.13	11	24.08	24.00	-5	1,513	-0.33%
2022/08/09	1	23.90	8	24.08	24.90	-7	1,453	-0.48%
2022/08/08	8	23.81	3	23.75	23.90	5	1,389	0.36%
2022/08/05	4	22.88	8	22.81	23.10	-4	1,351	-0.30%
2022/08/04	0	0.00	7	21.79	22.05	-7	1,369	-0.51%
2022/08/03	7	22.48	4	22.18	22.05	3	1,363	0.22%
2022/08/02	0	0.00	5	22.90	22.70	-5	1,349	-0.37%
2022/08/01	2	23.20	0	0.00	23.25	2	1,340	0.15%
2022/07/29	2	23.15	5	23.02	22.95	-3	1,328	-0.23%
2022/07/28	6	22.66	0	0.00	22.65	6	1,307	0.46%
2022/07/26	0	0.00	5	23.45	23.30	-5	1,258	-0.40%
2022/07/22	0	0.00	3	24.23	24.00	-3	1,244	-0.24%
2022/07/21	4	24.28	54	24.33	24.25	-50	1,239	-4.03%
2022/07/20	51	24.71	8	24.52	24.40	43	1,203	3.57%
2022/07/19	5	23.78	6	23.93	23.90	-1	1,107	-0.09%
2022/07/18	3	22.82	3	23.03	23.00	0	1,023	0.00%
2022/07/15	2	22.50	1	22.50	22.60	1	1,024	0.10%
2022/07/14	32	23.30	14	22.91	22.85	18	1,000	1.80%
2022/07/13	12	22.30	18	23.18	23.25	-6	886	-0.68%
2022/07/12	12	21.80	8	21.44	21.15	4	815	0.49%
2022/07/11	0	0.00	6	21.66	21.60	-6	772	-0.78%
2022/07/08	2	21.60	1	21.65	21.35	1	766	0.13%
2022/07/07	4	20.99	1	20.80	21.25	3	762	0.39%
2022/07/06	2	21.18	0	0.00	20.80	2	757	0.26%
2022/07/05	7	21.28	0	0.00	21.40	7	758	0.92%
2022/07/04	10	21.21	1	20.80	20.80	9	749	1.20%
2022/07/01	16	21.99	6	21.35	21.25	10	750	1.33%
2022/06/30	2	22.50	0	0.00	22.35	2	733	0.27%
2022/06/29	1	23.30	3	23.60	23.35	-2	719	-0.28%
2022/06/28	2	23.50	4	23.68	23.85	-2	702	-0.28%
2022/06/27	21	23.21	9	23.24	23.70	12	624	1.92%
2022/06/24	11	21.57	7	21.54	21.55	4	554	0.72%
2022/06/23	10	20.98	3	21.27	20.65	7	544	1.29%
2022/06/22	1	21.50	3	21.80	21.20	-2	529	-0.38%
2022/06/21	3	21.68	1	22.05	22.00	2	526	0.38%
2022/06/20	14	21.75	7	22.15	21.40	7	518	1.35%
2022/06/17	6	22.43	3	22.47	22.85	3	509	0.59%
2022/06/16	5	23.32	9	23.36	23.05	-4	500	-0.80%
2022/06/15	1	22.45	8	22.53	22.55	-7	477	-1.46%
2022/06/14	3	22.12	0	0.00	22.35	3	480	0.62%
2022/06/13	0	0.00	3	22.63	22.75	-3	481	-0.62%
2022/06/10	0	0.00	2	22.90	23.00	-2	483	-0.41%
2022/06/08	2	23.18	1	23.15	23.10	1	485	0.21%
2022/06/07	1	23.30	2	23.78	23.20	-1	493	-0.20%
2022/06/06	2	23.20	0	0.00	23.20	2	492	0.41%
2022/06/02	1	23.10	5	23.17	23.10	-4	504	-0.79%
2022/06/01	1	23.25	1	23.35	23.05	0	513	0.00%
2022/05/31	5.1	23.23	3	23.08	23.10	2.1	515	0.40%
2022/05/30	7	23.29	3.6	23.39	23.15	3.4	518	0.66%
2022/05/27	0	22.30	0	0.00	22.40	0	499	0.00%
2022/05/26	2.2	22.05	1	22.05	22.05	1.2	503	0.24%
2022/05/25	1	22.65	0	0.00	22.45	1	508	0.20%
2022/05/24	0.5	22.65	0	0.00	22.65	0.5	522	0.10%
2022/05/23	0	0.00	10	22.75	22.85	-10	518	-1.93%
2022/05/20	0	0.00	2	22.20	21.90	-2	512	-0.39%
2022/05/19	2	21.40	10	21.50	21.75	-8	512	-1.56%
2022/05/18	0	0.00	30	21.98	22.00	-30	514	-5.83%
2022/05/17	0	21.40	0	0.00	21.75	0	515	0.00%
2022/05/13	0	0.00	1	20.95	20.90	-1	522	-0.19%
2022/05/12	59	20.91	21	21.20	20.65	38	522	7.27%
2022/05/11	1	20.25	0	0.00	20.05	1	494	0.20%
2022/05/10	6	20.74	0	0.00	20.70	6	497	1.21%
2022/05/09	1	21.10	0	0.00	21.10	1	500	0.20%
2022/05/05	0	22.60	1	22.30	22.65	-1	507	-0.20%
2022/05/04	2	21.65	4	21.88	21.95	-2	507	-0.39%
2022/04/29	4	21.50	2	21.65	21.45	2	532	0.38%
2022/04/28	0	0.00	2	21.40	21.60	-2	553	-0.36%
2022/04/27	3	21.58	13	21.67	21.65	-10	555	-1.80%
2022/04/26	3	22.97	3	23.32	22.75	0	561	0.00%
2022/04/25	1	22.65	1	22.60	22.70	0	585	0.00%
2022/04/22	1	23.80	0	0.00	23.60	1	602	0.17%
2022/04/21	1	24.30	2	23.88	23.95	-1	626	-0.16%
2022/04/20	0	0.00	2	23.00	23.10	-2	647	-0.31%
2022/04/15	2	22.80	0.6	22.97	22.80	1.4	740	0.18%
2022/04/13	0	0.00	1.3	23.29	23.30	-1.3	771	-0.17%
2022/04/12	58	22.89	2.1	22.90	23.00	55.9	775	7.22%
2022/04/11	61	22.52	2.5	22.86	22.40	58.5	780	7.50%
2022/04/08	23	22.97	1.5	23.20	23.15	21.5	778	2.76%
2022/04/07	51	22.89	5	22.74	22.50	46	783	5.87%
2022/04/06	0	0.00	0.4	23.67	23.45	-0.4	775	-0.05%
2022/04/01	1	23.70	1.5	23.82	23.85	-0.5	779	-0.06%
2022/03/31	0	0.00	0.1	24.05	24.05	-0.1	791	-0.01%
2022/03/30	16	24.09	1	24.00	24.05	15	805	1.86%
2022/03/29	3	23.82	2	24.05	23.75	1	813	0.12%
2022/03/28	1	23.65	0	0.00	24.00	1	819	0.12%
2022/03/24	0	0.00	2	24.55	24.45	-2	833	-0.24%
2022/03/23	10	24.63	0	0.00	24.65	10	863	1.16%
2022/03/22	3	24.77	0	0.00	24.60	3	908	0.33%
2022/03/21	0	0.00	3	24.70	24.65	-3	966	-0.31%
2022/03/18	2	24.40	1	24.35	24.40	1	983	0.10%
2022/03/15	2	23.30	0	0.00	23.25	2	1,150	0.17%
2022/03/14	1	23.75	0	0.00	23.85	1	1,157	0.09%
2022/03/10	0	0.00	2	23.90	23.90	-2	1,227	-0.16%
2022/03/09	4	23.25	5	23.10	23.20	-1	1,239	-0.08%
2022/03/08	2	23.00	7	23.23	22.80	-5	1,253	-0.40%
2022/03/07	0	0.00	2	23.83	23.85	-2	1,255	-0.16%
2022/03/04	1	24.85	2	25.00	24.90	-1	1,268	-0.08%
2022/03/02	9	25.47	0	0.00	25.40	9	1,302	0.69%
2022/03/01	0	0.00	2	25.30	25.40	-2	1,309	-0.15%
2022/02/25	0	0.00	1	24.65	24.80	-1	1,318	-0.08%
2022/02/24	0	0.00	3	25.23	24.60	-3	1,329	-0.23%
2022/02/23	5	25.53	1	25.50	25.55	4	1,343	0.30%
2022/02/22	0	0.00	8	25.69	25.60	-8	1,394	-0.57%
2022/02/18	1	25.85	0	0.00	25.90	1	1,578	0.06%
2022/02/16	2	26.05	4	26.03	25.95	-2	1,685	-0.12%
2022/02/15	3	26.03	0	0.00	25.90	3	1,783	0.17%
2022/02/14	2	26.08	0	0.00	26.05	2	1,963	0.10%
2022/02/11	58	26.70	57	26.40	26.65	1	2,034	0.05%
2022/02/10	0	0.00	3	26.87	27.00	-3	2,063	-0.15%
2022/02/09	11	26.81	3	26.78	26.80	8	2,084	0.38%
2022/02/08	2	26.63	3	26.55	26.75	-1	2,129	-0.05%
2022/02/07	6	26.13	6	25.93	26.05	0	2,264	0.00%
2022/01/26	3	25.50	2	25.60	25.60	1	2,277	0.04%
2022/01/25	1	25.65	19	25.77	25.40	-18	2,293	-0.78%
2022/01/24	4	26.00	3	25.53	25.90	1	2,299	0.04%
2022/01/21	1	25.85	6	25.97	25.75	-5	2,291	-0.22%
2022/01/20	0	0.00	1	26.30	26.50	-1	2,277	-0.04%
2022/01/19	6	26.56	14	26.50	26.45	-8	2,287	-0.35%
2022/01/18	2	27.35	0	0.00	27.10	2	2,290	0.09%
2022/01/17	0	0.00	4	27.41	27.60	-4	2,271	-0.18%
2022/01/14	4	27.41	9	27.18	27.10	-5	2,263	-0.22%
2022/01/13	0	0.00	5	27.66	27.80	-5	2,248	-0.22%
2022/01/12	4	27.06	4	27.39	26.90	0	2,222	0.00%
2022/01/11	13	27.24	14	27.53	27.10	-1	2,217	-0.05%
2022/01/10	0	0.00	6	26.68	27.00	-6	2,164	-0.28%
2022/01/07	3	26.45	1	26.80	26.20	2	2,157	0.09%
2022/01/05	0	0.00	2	26.95	26.85	-2	2,182	-0.09%
2022/01/04	1	26.95	0	0.00	27.05	1	2,189	0.05%
2022/01/03	1	27.35	0	0.00	27.05	1	2,190	0.05%
2021/12/30	0	0.00	4	27.20	27.25	-4	2,200	-0.18%
2021/12/29	6	27.40	3	27.30	27.30	3	2,215	0.14%
2021/12/28	0	0.00	0	27.80	27.30	0	2,237	0.00%
2021/12/27	0	0.00	8	27.47	27.50	-8	2,299	-0.35%
2021/12/24	1	27.00	0	0.00	26.95	1	2,334	0.04%
2021/12/23	1	27.40	0	0.00	27.20	1	2,345	0.04%
2021/12/22	2	27.25	5	27.20	27.15	-3	2,387	-0.13%
2021/12/20	3	27.15	7	27.00	26.95	-4	2,525	-0.16%
2021/12/17	10	27.35	0	0.00	27.20	10	2,847	0.35%
2021/12/16	15	28.08	7	28.00	27.95	8	2,845	0.28%
2021/12/15	1	28.55	3	28.37	28.55	-2	2,849	-0.07%
2021/12/14	19	27.79	16	27.68	27.75	3	2,810	0.11%
2021/12/13	0	0.00	7	28.53	28.45	-7	2,805	-0.25%
2021/12/10	3	27.88	5	28.15	28.15	-2	2,782	-0.07%
2021/12/09	5	27.46	15	27.31	27.45	-10	2,715	-0.37%
2021/12/08	6	26.88	0	0.00	26.70	6	2,714	0.22%
2021/12/07	4	26.90	0	0.00	26.80	4	2,718	0.15%
2021/12/06	8	27.18	2	27.70	27.10	6	2,713	0.22%
2021/12/03	5	26.61	15	26.98	27.45	-10	2,682	-0.37%
2021/12/02	8	26.93	0	0.00	26.60	8	2,685	0.30%
2021/12/01	11	27.54	0	0.00	27.30	11	2,716	0.40%
2021/11/30	0	0.00	10	27.21	27.60	-10	2,851	-0.35%
2021/11/29	20	26.26	20	26.57	26.60	0	2,945	0.00%
2021/11/26	16	27.08	8	27.30	26.95	8	2,943	0.27%
2021/11/25	9	27.47	7	27.41	27.50	2	2,943	0.07%
2021/11/24	13	27.39	7	27.49	27.50	6	2,958	0.20%
2021/11/23	28	27.60	18	27.22	27.30	10	2,958	0.34%
2021/11/22	27	27.45	22	27.50	27.45	5	2,954	0.17%
2021/11/19	31	28.05	28	28.43	28.00	3	2,954	0.10%
2021/11/18	15	29.06	21	28.90	28.95	-6	2,955	-0.20%
2021/11/17	24	28.58	36	28.40	28.50	-12	2,862	-0.42%
2021/11/16	24	28.09	21	28.33	28.05	3	2,828	0.11%
2021/11/15	35	28.39	47	28.29	28.40	-12	2,825	-0.42%
2021/11/12	10	29.07	22	28.90	28.90	-12	2,797	-0.43%
2021/11/11	45	29.04	77	28.70	28.90	-32	2,729	-1.17%
2021/11/10	48	27.50	35	27.54	27.30	13	2,594	0.50%
2021/11/09	37	27.03	32	26.80	27.15	5	2,566	0.19%
2021/11/08	16	26.75	10	26.70	26.70	6	2,567	0.23%
2021/11/05	14	26.54	6	26.33	26.70	8	2,623	0.30%
2021/11/04	10	26.05	28	26.11	26.60	-18	2,617	-0.69%
2021/11/03	3	25.05	8	25.26	25.15	-5	2,558	-0.20%
2021/11/02	17	24.95	12	25.28	24.65	5	2,600	0.19%
2021/11/01	11	25.27	9	25.28	25.30	2	2,676	0.07%
2021/10/29	9	25.02	8	24.85	25.05	1	2,755	0.04%
2021/10/28	9	25.28	4	25.41	25.10	5	2,838	0.18%
2021/10/27	3	25.25	10	25.12	25.30	-7	3,085	-0.23%
2021/10/26	11	24.95	3	25.18	24.85	8	3,609	0.22%
2021/10/22	7	24.59	6	24.80	24.30	1	4,261	0.02%
2021/10/21	0	0.00	4	24.84	24.65	-4	4,677	-0.09%
2021/10/20	7	24.19	5	24.47	24.65	2	4,906	0.04%
2021/10/19	2	24.30	1	24.35	24.50	1	4,944	0.02%
2021/10/18	15	24.07	33	23.86	24.10	-18	4,962	-0.36%
2021/10/15	4	24.33	2	24.33	24.35	2	4,993	0.04%
2021/10/14	5	23.75	10	23.99	23.95	-5	5,026	-0.10%
2021/10/13	22	23.87	19	24.21	23.50	3	5,041	0.06%
2021/10/12	5	24.60	4	24.50	24.65	1	5,056	0.02%
2021/10/08	31	25.14	30	25.24	25.10	1	5,086	0.02%
2021/10/07	6	25.33	41	25.35	25.50	-35	5,155	-0.68%
2021/10/06	54	24.79	47	24.80	24.70	7	5,235	0.13%
2021/10/05	15	24.10	13	24.55	25.25	2	5,346	0.04%
2021/10/04	17	25.24	17	25.26	24.50	0	5,403	0.00%
2021/10/01	35	26.34	14	26.99	26.00	21	5,492	0.38%
2021/09/30	5	27.55	92	27.46	27.80	-87	5,794	-1.50%
2021/09/29	39	27.92	37	27.57	27.50	2	5,894	0.03%
2021/09/28	13	28.64	7	28.64	28.55	6	5,948	0.10%
2021/09/27	26	28.90	38	29.19	29.35	-12	6,062	-0.20%
2021/09/24	82	29.07	39	28.99	29.05	43	6,338	0.68%
2021/09/23	8	27.21	148	27.28	27.25	-140	6,186	-2.26%	大賣/鉅額交易
2021/09/22	15	27.12	16	26.90	26.70	-1	6,446	-0.02%
2021/09/17	2	27.00	2	27.25	27.50	0	6,646	0.00%
2021/09/16	3	27.30	0	0.00	27.50	3	6,710	0.04%
2021/09/15	7	27.46	0	0.00	27.35	7	6,789	0.10%
2021/09/13	15	27.59	7	27.73	27.80	8	6,780	0.12%
2021/09/10	2	26.90	11	26.98	26.90	-9	6,794	-0.13%
2021/09/09	2	25.85	4	26.44	26.55	-2	6,810	-0.03%
2021/09/08	28	25.89	4	26.15	25.60	24	6,822	0.35%
2021/09/07	8	26.59	6	26.76	26.35	2	6,904	0.03%
2021/09/06	23	27.08	4.5	26.71	26.60	18.5	6,947	0.27%
2021/09/03	55	28.80	28	29.46	28.30	27	6,955	0.39%
2021/09/02	53	28.06	31	28.22	29.00	22	6,825	0.32%
2021/09/01	3	27.42	9	27.52	27.30	-6	6,726	-0.09%
2021/08/31	49	27.10	41	26.80	27.20	8	6,726	0.12%
2021/08/30	5	27.06	9	27.24	27.15	-4	6,746	-0.06%
2021/08/27	2	26.75	0	0.00	26.75	2	6,789	0.03%
2021/08/26	45	26.66	43	26.59	26.65	2	6,921	0.03%
2021/08/25	15	26.87	11	26.78	27.00	4	6,956	0.06%
2021/08/24	30	26.18	42	26.24	26.90	-12	6,970	-0.17%
2021/08/23	5	25.14	3	25.32	25.35	2	7,008	0.03%
2021/08/20	7	23.74	37	23.89	24.50	-30	7,053	-0.43%
2021/08/19	38	24.37	32	24.65	24.30	6	7,052	0.09%
2021/08/18	7	24.11	9	24.38	25.65	-2	7,045	-0.03%
2021/08/17	2	24.85	29	24.80	24.20	-27	7,052	-0.38%
2021/08/16	16	25.83	13	25.93	25.10	3	7,061	0.04%
2021/08/13	4	26.95	1	27.20	26.65	3	7,062	0.04%
2021/08/12	1	27.65	0	0.00	27.70	1	7,041	0.01%
2021/08/11	13	28.31	60	28.75	27.90	-47	7,059	-0.67%
2021/08/10	4.5	29.02	4	29.01	28.90	0.5	7,048	0.01%
2021/08/09	15	29.15	15	29.42	28.80	0	7,067	0.00%
2021/08/06	135	28.93	17	28.97	28.85	118	7,046	1.67%	大買/鉅額交易
2021/08/05	23	29.33	5	30.60	29.00	18	7,105	0.25%
2021/08/04	15	29.99	32	30.33	30.00	-17	7,101	-0.24%
2021/08/03	52	29.75	50	30.05	29.70	2	7,102	0.03%
2021/08/02	45	30.65	61	31.30	30.10	-16	7,078	-0.23%
2021/07/30	178	32.59	184.7	32.79	31.80	-6.6	6,887	-0.10%	大買/大賣/
2021/07/29	116	31.79	55	31.68	32.20	61	6,436	0.95%	大買/
2021/07/28	71	29.98	58	30.17	30.35	13	6,065	0.21%
2021/07/27	93	30.89	85	30.97	31.00	8	5,974	0.13%
2021/07/26	35.7	29.41	34	29.10	30.40	1.7	5,630	0.03%
2021/07/23	4	27.48	26	27.41	27.80	-22	5,594	-0.39%
2021/07/22	10	27.21	13.2	27.20	26.70	-3.2	5,747	-0.06%
2021/07/21	11	27.28	6	27.27	26.60	5	6,080	0.08%
2021/07/20	7	27.74	8	28.29	27.55	-1	6,105	-0.02%
2021/07/19	17	28.34	10	28.40	28.65	7	6,102	0.11%
2021/07/16	4	28.83	2	28.80	28.50	2	6,134	0.03%
2021/07/15	9	28.42	9	28.54	28.70	0	6,115	0.00%
2021/07/14	13	27.80	21	27.92	28.05	-8	6,109	-0.13%
2021/07/13	28	28.61	21	29.20	28.05	7	6,119	0.11%
2021/07/12	26	29.14	7.3	28.89	28.90	18.7	6,101	0.31%
2021/07/09	14	30.03	23	30.34	29.85	-9	6,035	-0.15%
2021/07/08	36	30.77	25	30.75	30.40	11	6,033	0.18%
2021/07/07	35.3	31.36	28	31.30	30.50	7.3	5,982	0.12%
2021/07/06	1	30.00	7	29.91	29.90	-6	5,857	-0.10%
2021/07/05	14	29.42	13	29.58	29.30	1	6,148	0.02%
2021/07/02	27.2	29.98	14	29.71	29.55	13.2	6,175	0.21%
2021/07/01	70	29.66	74	29.68	29.85	-4	6,254	-0.06%
2021/06/30	50	28.28	56	28.24	28.80	-6	6,047	-0.10%
2021/06/29	89	28.64	91	28.72	27.20	-2	6,318	-0.03%
2021/06/28	19	27.19	38.1	26.90	28.30	-19.1	6,628	-0.29%
2021/06/25	38.1	26.34	23	26.74	25.75	15.1	6,822	0.22%
2021/06/24	4	26.01	12	26.00	26.25	-8	7,012	-0.11%
2021/06/23	0	0.00	5	25.00	24.70	-5	7,335	-0.07%
2021/06/22	4	24.80	4	24.95	24.70	0	7,768	0.00%
2021/06/21	12	24.66	2	25.15	24.40	10	8,317	0.12%
2021/06/18	7	25.81	7	26.26	25.60	0	8,420	0.00%
2021/06/17	8	25.83	5	25.61	26.15	3	8,408	0.04%
2021/06/16	18	26.74	20	26.58	25.85	-2	8,407	-0.02%
2021/06/15	21	25.67	19	25.95	26.45	2	8,320	0.02%
2021/06/11	14	25.43	12	25.74	25.05	2	8,272	0.02%
2021/06/10	4	24.93	5	25.19	24.95	-1	8,261	-0.01%
2021/06/09	4	24.99	2	25.30	24.75	2	8,295	0.02%
2021/06/08	11	25.54	8	25.72	25.15	3	8,330	0.04%
2021/06/07	15	24.97	18	24.94	25.55	-3	8,492	-0.04%
2021/06/04	14	26.03	8	26.26	25.60	6	8,543	0.07%
2021/06/03	26	26.85	38	26.75	26.75	-12	8,651	-0.14%
2021/06/02	15	25.78	6	25.88	25.75	9	8,529	0.11%
2021/06/01	9	26.03	13	26.06	26.40	-4	8,514	-0.05%
2021/05/31	32	25.94	21.1	26.07	25.85	10.9	8,491	0.13%
2021/05/28	9.1	25.38	15	25.21	25.55	-5.9	8,410	-0.07%
2021/05/27	15	24.81	8	24.99	24.35	7	8,353	0.08%
2021/05/26	10	25.10	12.2	24.91	25.10	-2.2	8,344	-0.03%
2021/05/25	15	24.87	6	24.92	24.65	9	8,444	0.11%
2021/05/24	16	24.15	26.4	24.16	24.35	-10.4	8,430	-0.12%
2021/05/21	24.5	24.07	9	24.02	23.75	15.5	8,451	0.18%
2021/05/20	3	23.35	2.1	23.33	22.75	0.9	8,478	0.01%
2021/05/19	14.1	23.41	12	23.44	23.50	2.1	8,492	0.02%
2021/05/18	12	22.09	12	22.02	23.15	0	8,457	0.00%
2021/05/17	9	21.82	11	21.92	21.05	-2	8,409	-0.02%
2021/05/14	20	24.50	22.2	24.56	23.35	-2.2	8,352	-0.03%
2021/05/13	50.2	23.21	54	23.32	23.70	-3.8	8,308	-0.05%
2021/05/12	31	24.56	31	24.62	22.95	0	8,194	0.00%
2021/05/11	14	26.62	55	25.89	25.50	-41	8,109	-0.51%
2021/05/10	16	27.85	13.2	27.98	27.90	2.8	8,023	0.03%
2021/05/07	11.2	28.37	12	28.23	28.55	-0.8	7,963	-0.01%
2021/05/06	44	28.64	25	28.68	27.65	19	7,903	0.24%
2021/05/05	22	28.56	24.5	28.80	28.60	-2.4	7,833	-0.03%
2021/05/04	26.5	27.61	39	27.32	27.05	-12.6	7,741	-0.16%
2021/05/03	35	29.39	15	29.92	29.30	20	7,636	0.26%
2021/04/29	15	30.33	58	30.18	30.75	-43	7,562	-0.57%
2021/04/28	35	29.18	153	29.02	29.30	-118	7,377	-1.60%	大賣/鉅額交易
2021/04/27	9	33.64	10	33.55	31.55	-1	7,199	-0.01%
2021/04/26	2	31.95	3	31.90	32.70	-1	6,846	-0.01%
2021/04/22	1	30.75	4	30.79	28.50	-3	6,805	-0.04%
2021/04/19	1	33.90	1	32.50	32.50	0	6,724	0.00%
2021/04/16	3	31.22	0	0.00	32.00	3	6,663	0.05%
2021/04/15	61	30.50	161	29.33	30.50	-100	6,628	-1.51%	大賣/
2021/04/14	10	27.56	15	26.57	28.60	-5	6,632	-0.08%
2021/04/13	40	29.85	0	0.00	29.10	40	6,592	0.61%
2021/04/12	7	29.64	4	28.50	28.00	3	6,507	0.05%
2021/04/09	13	30.07	28	30.18	31.00	-15	6,301	-0.24%
2021/04/08	5	29.00	3	29.33	29.50	2	5,901	0.03%
2021/04/07	66	26.23	58	26.27	26.85	8	5,822	0.14%
2021/04/06	263	23.52	35	23.89	24.45	228	5,596	4.07%	大買/鉅額交易
2021/04/01	4,085	22.23	4,096.1	22.24	22.25	-11.1	5,446	-0.20%	大買/大賣/
2021/03/31	107	20.32	123.1	19.65	20.25	-16.1	5,007	-0.32%	大買/大賣/
2021/03/30	22.1	18.57	117	18.84	19.55	-94.9	4,458	-2.13%	大賣/
2021/03/29	63	17.83	80	17.87	17.80	-17	4,024	-0.42%
2021/03/26	327	16.93	202	17.01	17.30	125	3,792	3.30%	大買/大賣/鉅額交易
2021/03/25	243	16.48	308	16.36	16.50	-65	3,391	-1.92%	大買/大賣/
2021/03/24	99.1	16.37	15	16.42	16.75	84.1	2,956	2.84%
2021/03/23	5	14.93	12	15.28	15.25	-7	2,400	-0.29%
2021/03/19	3	14.70	6.1	14.78	14.70	-3.1	2,405	-0.13%
2021/03/18	0	0.00	0	14.65	14.55	0	2,401	0.00%
2021/03/17	0.1	14.30	3	14.60	14.55	-2.9	2,409	-0.12%
2021/03/16	4	14.35	1.2	14.55	14.30	2.8	2,424	0.11%
2021/03/15	0	0.00	0	14.95	14.75	0	2,395	0.00%
2021/03/12	30	15.00	10	15.00	15.00	20	2,361	0.85%
2021/03/11	18	15.09	16.3	14.99	15.15	1.7	2,360	0.07%
2021/03/10	10	15.10	1	15.00	15.00	9	2,205	0.41%
2021/03/09	0	14.53	4.1	14.79	14.95	-4.1	2,154	-0.19%
2021/03/08	0.6	14.40	2	14.55	14.40	-1.4	2,070	-0.07%
2021/03/05	2	14.40	2	14.50	14.30	0	2,121	0.00%
2021/03/04	5	14.20	0	0.00	14.20	5	2,160	0.23%
2021/03/03	0.1	14.05	2	14.35	14.20	-1.9	2,194	-0.09%
2021/03/02	21	14.17	18	14.31	14.20	3	2,220	0.14%
2021/02/25	0	0.00	3	14.45	14.25	-3	2,295	-0.13%
2021/02/24	7	14.17	7	14.24	14.10	0	2,194	0.00%
2021/02/23	27	14.18	24	14.30	14.10	3	2,186	0.14%
2021/02/22	23	14.16	24.3	14.25	14.25	-1.3	2,161	-0.06%
2021/02/19	3	14.20	16	14.21	14.30	-13	2,207	-0.59%
2021/02/18	0.1	13.20	1	13.45	13.35	-1	2,229	-0.04%
2021/02/05	0	0.00	0.1	13.10	12.95	-0.1	2,283	0.00%
2021/02/04	2.4	12.92	2	13.00	12.90	0.4	2,388	0.02%
2021/02/03	0	12.60	0	0.00	12.70	0	2,505	0.00%
2021/02/01	0	0.00	0.1	12.45	12.45	-0.1	2,922	0.00%
2021/01/29	1	12.70	0	0.00	12.55	1	3,195	0.03%
2021/01/28	0.1	12.65	0	0.00	12.60	0.1	4,086	0.00%
2021/01/27	3	12.82	3	12.80	12.85	0	4,600	0.00%
2021/01/26	10	12.65	0	0.00	12.60	10	5,003	0.20%
2021/01/25	0	12.78	0.2	13.19	12.90	-0.2	5,112	0.00%
2021/01/22	0.2	12.50	2	12.73	12.65	-1.8	5,486	-0.03%
2021/01/20	2	13.55	0.3	13.05	12.75	1.7	5,854	0.03%
2021/01/19	0.2	13.30	0	13.40	13.45	0.2	5,976	0.00%
2021/01/18	4.1	13.14	4	13.23	13.30	0.1	6,006	0.00%
2021/01/15	2	13.68	0.1	13.55	13.40	1.9	6,041	0.03%
2021/01/14	11.1	13.97	41	14.01	13.95	-29.9	6,151	-0.49%
2021/01/13	11	14.09	0	14.10	14.05	11	6,374	0.17%
2021/01/12	9	13.91	11	14.19	13.90	-2	6,419	-0.03%
2021/01/11	18	13.87	10	13.96	13.85	8	6,416	0.12%
2021/01/08	36	14.60	5	14.60	14.10	31	6,412	0.48%
2021/01/07	6	14.60	2	14.63	14.60	4	6,405	0.06%
2021/01/06	0	0.00	30	14.23	14.25	-30	6,363	-0.47%
2021/01/05	0	0.00	3	14.35	14.20	-3	6,405	-0.05%
2021/01/04	0	0.00	0	14.70	14.15	0	6,397	0.00%
2020/12/31	0	0.00	0	14.50	14.25	0	6,393	0.00%
2020/12/30	46	14.27	4	14.36	14.20	42	6,387	0.66%
2020/12/25	0	0.00	0	14.22	13.95	0	6,337	0.00%
2020/12/24	12	14.25	12	14.30	14.05	0	6,337	0.00%
2020/12/23	0	0.00	0	14.00	14.00	0	6,313	0.00%
2020/12/22	4	14.25	5	14.29	14.00	-1	6,369	-0.02%
2020/12/21	0	13.70	2	13.95	13.90	-2	6,411	-0.03%
2020/12/18	1	14.10	0.2	14.23	14.00	0.8	6,538	0.01%
2020/12/17	1.2	14.24	0	0.00	14.10	1.2	6,596	0.02%
2020/12/16	1	14.30	2.1	14.45	14.50	-1.1	6,703	-0.02%
2020/12/15	7.1	14.70	5.1	14.59	14.40	2	7,117	0.03%
2020/12/14	0.1	13.70	5	14.05	14.05	-4.9	7,329	-0.07%
2020/12/11	1	13.65	0.1	13.80	13.75	0.9	7,491	0.01%
2020/12/10	0	13.80	2	13.95	14.10	-2	7,484	-0.03%
2020/12/09	0	0.00	0.1	14.01	14.00	-0.1	7,495	0.00%
2020/12/08	0.1	13.83	0	0.00	14.05	0.1	7,604	0.00%
2020/12/07	6	13.82	0	0.00	13.80	6	7,638	0.08%
2020/12/03	1	14.15	0	0.00	14.15	1	7,904	0.01%
2020/12/02	8	14.50	6.3	14.47	14.35	1.7	7,899	0.02%
2020/12/01	2	15.10	0	0.00	15.00	2	7,833	0.03%
2020/11/30	2	15.15	1	15.30	15.15	1	7,773	0.01%
2020/11/27	5	15.05	12.2	15.03	14.95	-7.2	7,739	-0.09%
2020/11/26	2.3	14.79	0	0.00	14.85	2.3	7,762	0.03%
2020/11/25	1.1	14.84	4	15.08	14.75	-2.9	7,755	-0.04%
2020/11/24	4.1	14.70	1	14.95	14.95	3.1	7,703	0.04%
2020/11/23	0	0.00	0.2	14.80	14.65	-0.2	7,672	0.00%
2020/11/19	0	0.00	6	14.66	14.65	-6	7,724	-0.08%
2020/11/18	10.2	15.01	19.1	14.69	14.75	-8.9	7,784	-0.11%
2020/11/17	0.1	14.34	3	14.40	14.40	-2.9	7,713	-0.04%
2020/11/16	32	14.30	32	14.55	14.30	0	7,672	0.00%
2020/11/13	1	14.35	24	14.60	14.35	-23	7,645	-0.30%
2020/11/12	2	14.35	13	14.49	14.40	-11	7,630	-0.14%
2020/11/11	60	14.59	3	14.78	14.50	57	7,551	0.75%
2020/11/10	6	14.89	71	15.34	14.85	-65	7,428	-0.87%
2020/11/09	201	15.89	138	15.83	15.80	63	7,229	0.87%	大買/大賣/
2020/11/06	70	15.64	66	15.71	15.70	4	7,029	0.06%
2020/11/05	145	15.98	168	16.04	15.65	-23	6,789	-0.34%	大買/大賣/
2020/11/04	192.1	15.12	144.2	15.17	15.05	47.9	5,918	0.81%	大買/大賣/
2020/11/03	143	14.82	136	14.87	15.00	7	5,408	0.13%	大買/大賣/
2020/11/02	35	13.55	35	13.05	13.65	0	5,012	0.00%
2020/10/30	3	13.72	105	13.65	13.00	-102	4,919	-2.07%	大賣/鉅額交易
2020/10/29	0	0.00	11	12.95	13.05	-11	4,654	-0.24%
2020/10/28	12.2	13.08	60	13.00	13.25	-47.8	4,634	-1.03%
2020/10/27	9	12.85	57	12.72	12.90	-48	4,410	-1.09%
2020/10/26	1	12.20	37	12.22	12.55	-36	4,268	-0.84%
2020/10/23	5	12.21	169	12.34	12.20	-164	4,246	-3.86%	大賣/鉅額交易
2020/10/22	1	12.45	1	13.05	12.45	0	4,241	0.00%
2020/10/21	5	12.64	24	12.54	12.80	-19	4,126	-0.46%
2020/10/20	0	0.00	1	12.25	12.05	-1	3,965	-0.03%
2020/10/19	0	0.00	10	11.75	11.80	-10	4,078	-0.25%
2020/10/16	1	11.85	15	11.87	11.80	-14	4,098	-0.34%
2020/10/15	0	0.00	4	12.14	11.95	-4	4,113	-0.10%
2020/10/14	37	12.01	28	11.86	12.05	9	4,144	0.22%
2020/10/13	0	0.00	4	12.19	11.90	-4	4,324	-0.09%
2020/10/12	1	11.60	15	11.65	11.60	-14	4,653	-0.30%
2020/10/08	7	11.85	66	11.81	11.85	-59	4,772	-1.24%
2020/10/06	5	11.85	0	0.00	11.90	5	4,917	0.10%
2020/09/29	44	11.43	0	0.00	11.40	44	4,901	0.90%
2020/09/28	15	11.30	2	11.30	11.35	13	4,895	0.27%
2020/09/25	5	11.28	6	11.35	11.10	-1	4,877	-0.02%
2020/09/24	9	11.57	0	0.00	11.30	9	4,819	0.19%
2020/09/23	6	12.17	5	12.15	12.10	1	4,745	0.02%
2020/09/22	5	12.00	2	12.00	12.00	3	4,606	0.07%
2020/09/21	3	12.40	7	12.51	12.40	-4	4,535	-0.09%
2020/09/18	94	13.02	25	13.20	12.55	69	4,416	1.56%
2020/09/17	33	12.50	40	12.61	12.65	-7	3,984	-0.18%
2020/09/16	27	11.88	34	11.51	11.85	-7	3,638	-0.19%
2020/09/15	1	11.35	0	0.00	11.40	1	3,504	0.03%
2020/09/10	51	11.45	51	11.75	11.45	0	3,352	0.00%
2020/09/09	40	11.66	0	0.00	11.90	40	3,313	1.21%
2020/09/08	13	11.59	104	11.68	12.20	-91	3,240	-2.81%	大賣/
2020/09/07	5	11.33	2	11.35	11.20	3	3,010	0.10%
2020/09/04	2	11.10	0	0.00	11.20	2	3,040	0.07%
2020/09/02	2	11.15	0	0.00	11.30	2	3,017	0.07%
2020/09/01	3	11.50	4	11.35	11.45	-1	3,040	-0.03%
2020/08/26	3	11.15	1	11.40	11.05	2	2,921	0.07%
2020/08/25	10	11.00	0	0.00	11.00	10	2,826	0.35%
2020/08/24	1	11.00	7	11.19	11.05	-6	2,804	-0.21%
2020/08/21	1	10.75	3	10.80	10.80	-2	2,704	-0.07%
2020/08/20	0	0.00	1	10.10	10.20	-1	2,651	-0.04%
2020/08/17	3	10.67	0	0.00	10.75	3	2,600	0.12%
2020/08/13	2	10.45	0	0.00	10.30	2	2,558	0.08%
2020/08/12	0	0.00	51.1	10.30	10.45	-51.1	2,546	-2.01%
2020/08/11	51	10.77	1	10.90	10.40	50	2,532	1.97%
2020/08/07	0	0.00	10	10.40	10.30	-10	2,461	-0.41%
2020/08/06	2	10.33	0	0.00	10.35	2	2,451	0.08%
2020/08/04	0	0.00	1	10.85	10.50	-1	2,400	-0.04%
2020/08/03	5	10.20	2	10.55	10.45	3	2,275	0.13%
2020/07/31	1	10.20	0	0.00	10.20	1	2,190	0.05%
2020/07/27	5	10.20	0	0.00	9.98	5	2,051	0.24%
2020/07/24	3	10.42	0	0.00	10.30	3	2,014	0.15%
2020/07/23	0	0.00	2	10.93	11.00	-2	1,936	-0.10%
2020/07/22	2	10.15	0	0.00	10.45	2	1,763	0.11%
2020/07/20	1	10.25	0	0.00	10.30	1	1,680	0.06%
2020/07/17	10	11.29	1	11.90	10.90	9	1,612	0.56%
2020/07/16	4	11.61	55	11.60	12.10	-51	1,402	-3.64%
2020/07/15	71	10.26	35	10.99	11.00	36	985	3.65%
2020/07/13	0	0.00	5	10.20	10.25	-5	765	-0.65%
2020/06/18	0	9.50	0	0.00	9.44	0	511	0.00%
2020/06/17	0	0.00	6	9.54	9.44	-6	493	-1.21%
2020/06/16	0	0.00	1	9.48	9.33	-1	478	-0.21%
2020/06/15	0	0.00	29	9.52	9.30	-29	466	-6.22%
2020/06/11	1	9.18	57	9.57	9.13	-56	428	-13.06%
2020/06/08	11	9.40	114	9.22	9.04	-103	361	-28.49%	大賣/鉅額交易
2020/06/05	88	8.91	47	8.91	8.91	41	298	13.76%
2020/05/22	0	0.00	59	7.90	7.90	-59	244	-24.10%
2020/05/21	59	7.93	0	0.00	7.94	59	241	24.41%
2020/04/13	3	7.01	0	0.00	6.98	3	182	1.64%
2020/04/10	0	0.00	0.1	7.09	7.04	-0.1	182	-0.03%
2020/04/08	4	6.95	0	0.00	6.99	4	188	2.12%
2020/04/07	8	6.90	0	0.00	6.90	8	186	4.29%
2020/03/30	15	6.63	0	0.00	6.65	15	186	8.05%
2020/03/20	0	0.00	18	5.93	5.87	-18	175	-10.23%
2020/03/18	0	0.00	12	6.46	6.39	-12	167	-7.15%
2020/03/13	6	7.33	6	7.87	7.87	0	151	0.00%
2020/03/09	3	8.63	0	0.00	8.59	3	128	2.33%
2020/03/05	5	8.80	0	0.00	8.83	5	122	4.09%
2020/03/03	5	8.78	0	0.00	8.77	5	109	4.56%
2020/02/27	5	8.82	0	0.00	8.84	5	107	4.67%
2020/02/26	2	8.85	0	0.00	8.84	2	101	1.98%
2020/02/21	2	8.89	0	0.00	8.92	2	99	2.00%
2020/02/13	1	9.00	0	0.00	8.99	1	109	0.91%
2020/01/14	2	9.11	0	0.00	9.10	2	104	1.92%
2020/01/02	0	0.00	29	9.20	9.18	-29	102	-28.22%
2019/12/26	2	9.07	0	0.00	9.09	2	97	2.06%
2019/11/20	2	9.03	0	0.00	9.15	2	116	1.72%
2019/11/18	2	9.02	0	0.00	9.09	2	115	1.73%
2019/11/15	2	9.04	0	0.00	9.04	2	112	1.77%
2019/11/08	0	0.00	5	9.17	9.16	-5	123	-4.06%
2019/11/05	5	9.20	0	0.00	9.18	5	261	1.91%
2019/10/22	4	9.18	0	0.00	9.16	4	288	1.38%
2019/10/14	7	9.14	0	0.00	9.19	7	414	1.69%
2019/10/01	5	9.16	0	0.00	9.17	5	418	1.19%
2019/09/27	10	9.19	0	0.00	9.19	10	419	2.39%
2019/09/26	14	9.21	0	0.00	9.24	14	417	3.35%
2019/09/25	3	9.24	0	0.00	9.23	3	419	0.72%
2019/09/24	5	9.24	0	0.00	9.25	5	419	1.19%
2019/09/17	10	9.25	0	0.00	9.28	10	417	2.39%
2019/09/16	5	9.27	0	0.00	9.32	5	416	1.20%
2019/09/09	5	9.26	0	0.00	9.34	5	415	1.20%
2019/09/06	11	9.27	0	0.00	9.27	11	415	2.65%
2019/09/04	5	9.28	0	0.00	9.31	5	415	1.20%
2019/09/03	5	9.30	0	0.00	9.32	5	414	1.21%
2019/09/02	10	9.32	0	0.00	9.30	10	414	2.42%
2019/08/29	7	9.56	0	0.00	9.60	7	411	1.70%
2019/08/23	4	9.56	0	0.00	9.61	4	407	0.98%
2019/08/21	10	9.58	1	9.57	9.58	9	408	2.21%
2019/08/14	0	0.00	1	9.56	9.56	-1	412	-0.24%
2019/08/12	2	9.72	1	9.53	9.62	1	406	0.25%
2019/07/29	2	9.63	0	0.00	9.62	2	305	0.65%
2019/07/24	1	9.68	20	9.63	9.74	-19	319	-5.94%
2019/07/23	20	9.85	0	0.00	9.68	20	304	6.57%
2019/07/19	1	9.55	0	0.00	9.55	1	187	0.53%
2019/07/17	1	9.61	0	0.00	9.62	1	185	0.54%
2019/07/12	0	0.00	30	9.65	9.66	-30	188	-15.95%
2019/07/11	4	9.67	0	0.00	9.68	4	189	2.11%
2019/07/10	1	9.69	0	0.00	9.69	1	190	0.52%
2019/07/09	1	9.68	0	0.00	9.67	1	191	0.52%
2019/07/04	1	9.71	0	0.00	9.66	1	193	0.52%
2019/07/03	1	9.73	0	0.00	9.69	1	193	0.52%
2019/06/27	1	9.63	0	0.00	9.64	1	197	0.51%
2019/06/21	0	0.00	5	9.64	9.66	-5	202	-2.46%
2019/05/24	10	9.56	0	0.00	9.55	10	364	2.74%
2019/05/21	10	9.74	0	0.00	9.76	10	363	2.75%
2019/05/17	0	0.00	1	9.83	9.83	-1	365	-0.27%
2019/05/16	1	9.92	0	0.00	9.81	1	363	0.27%
2019/05/14	6	9.79	0	0.00	9.82	6	353	1.70%
2019/05/13	5	9.66	5	10.00	9.99	0	337	0.00%
2019/05/09	0	0.00	1	9.82	9.77	-1	325	-0.31%
2019/05/07	0	0.00	10	9.93	9.82	-10	323	-3.09%
2019/05/02	0	0.00	10	10.00	10.05	-10	319	-3.13%
2019/04/30	10	10.25	0	0.00	10.05	10	317	3.15%
2019/04/09	2	10.15	0	0.00	10.20	2	344	0.58%
2019/04/03	0	0.00	2	10.20	10.25	-2	340	-0.59%
2019/03/22	1	10.30	0	0.00	10.30	1	327	0.30%
2019/03/21	0	0.00	2	10.25	10.20	-2	316	-0.63%
2019/03/20	1	10.20	0	0.00	10.25	1	315	0.32%
2019/03/18	1	10.30	0	0.00	10.35	1	307	0.33%
2019/03/14	39	10.83	4	10.60	10.55	35	289	12.11%
2019/01/04	1	10.25	1	10.10	10.10	0	409	0.00%
2018/12/03	2	9.86	0	0.00	9.90	2	391	0.51%
2018/11/22	1	9.74	0	0.00	9.70	1	411	0.24%
2018/11/20	0	0.00	2	9.80	9.79	-2	410	-0.49%
2018/11/19	6	10.17	3	9.98	9.94	3	408	0.73%
2018/11/16	2	10.38	2	10.40	10.10	0	399	0.00%
2018/11/12	2	10.23	2	10.05	9.90	0	252	0.00%
2018/10/15	1	9.22	5	9.21	9.15	-4	248	-1.61%
2018/09/06	3	10.40	0	0.00	10.35	3	243	1.23%
2018/08/24	2	10.50	0	0.00	10.50	2	322	0.62%
2018/08/21	8	10.54	0	0.00	10.45	8	320	2.50%
2018/08/20	11	10.55	0	0.00	10.50	11	319	3.45%
2018/08/17	0	0.00	2	10.60	10.60	-2	317	-0.63%
2018/08/16	0	0.00	3	10.40	10.55	-3	310	-0.97%
2018/08/14	0	0.00	1	10.50	10.40	-1	295	-0.34%
2018/07/26	1	10.10	0	0.00	10.05	1	267	0.37%
2018/06/19	1	10.20	0	0.00	10.20	1	465	0.22%
2018/06/13	0	0.00	1	10.65	10.35	-1	454	-0.22%
2018/06/05	10	10.20	0	0.00	10.20	10	349	2.86%
2018/06/01	2	10.15	0	0.00	10.20	2	349	0.57%
2018/05/30	1	10.15	0	0.00	10.10	1	345	0.29%
2018/05/29	1	10.15	0	0.00	10.15	1	345	0.29%
2018/05/24	1	10.25	0	0.00	10.25	1	344	0.29%
2018/05/09	0	0.00	2	10.45	10.45	-2	366	-0.55%
2018/05/07	0	0.00	8	10.43	10.40	-8	374	-2.13%
2018/05/04	0	0.00	2	10.50	10.40	-2	376	-0.53%
2018/05/03	0	0.00	12	10.45	10.40	-12	376	-3.19%
2018/05/02	0	0.00	5	10.45	10.40	-5	377	-1.32%
2018/04/27	0	0.00	8	10.50	10.40	-8	379	-2.11%
2018/04/10	1	10.70	0	0.00	10.65	1	613	0.16%
2018/04/03	1	10.60	0	0.00	10.55	1	514	0.19%
2018/03/13	1	10.70	0	0.00	10.70	1	471	0.21%
2018/02/02	0	0.00	60	11.35	11.35	-60	544	-11.03%
2018/02/01	0	0.00	1	11.50	11.40	-1	549	-0.18%
2018/01/30	0	0.00	1	11.70	11.60	-1	550	-0.18%
2018/01/26	0	0.00	4	11.80	11.80	-4	557	-0.72%
2018/01/22	0	0.00	1	11.80	11.80	-1	610	-0.16%
2018/01/16	1	11.85	0	0.00	11.95	1	637	0.16%
2018/01/11	1	12.20	0	0.00	12.20	1	690	0.14%
2018/01/02	5	11.70	0	0.00	11.70	5	976	0.51%