燁輝 (2023)-元大-前金券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,169張
產業
上市鋼鐵類股
791人加入追蹤

立即追蹤
本地時間:14:30

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

燁輝 (2023)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/25	0	0.00	1	15.15	15.20	-1	2,037	-0.05%
2024/04/24	1	15.15	0	0.00	15.20	1	2,030	0.05%
2024/04/23	0	0.00	0.1	15.20	15.25	-0.1	2,038	0.00%
2024/04/19	0	0.00	0	15.20	15.25	0	2,055	0.00%
2024/04/18	0	15.55	0	0.00	15.60	0	2,026	0.00%
2024/04/16	0	0.00	11	15.06	15.15	-11	2,030	-0.54%
2024/04/11	0	15.80	0	0.00	15.75	0	2,071	0.00%
2024/04/10	1	16.00	6	16.15	16.00	-5	2,069	-0.24%
2024/04/09	5.1	16.34	4	16.50	16.65	1.1	2,022	0.05%
2024/04/08	2	15.65	1	15.70	15.65	1	1,834	0.05%
2024/04/03	0.3	15.30	4	15.90	15.30	-3.7	1,824	-0.20%
2024/04/02	1	15.10	0	0.00	15.15	1	1,805	0.06%
2024/04/01	2	15.15	2	15.25	15.15	0	1,835	0.00%
2024/03/29	1	15.15	0	0.00	15.15	1	1,897	0.05%
2024/03/28	2	15.40	0	0.00	15.25	2	2,123	0.09%
2024/03/27	1	15.30	0	0.00	15.30	1	2,168	0.05%
2024/03/25	4	15.55	0	0.00	15.40	4	2,476	0.16%
2024/03/22	0	0.00	2.3	15.49	15.50	-2.3	2,764	-0.08%
2024/03/21	0	0.00	2	15.35	15.35	-2	3,687	-0.05%
2024/03/14	4	15.33	2	15.50	15.25	2	3,981	0.05%
2024/03/13	0	0.00	16	15.10	15.15	-16	3,977	-0.40%
2024/03/06	3	15.35	0	0.00	15.30	3	4,013	0.07%
2024/03/01	0	0.00	35	15.20	15.30	-35	4,063	-0.86%
2024/02/26	2	15.40	2	15.60	15.40	0	4,191	0.00%
2024/02/23	6	15.67	0	0.00	15.40	6	4,391	0.14%
2024/02/22	1	15.95	6	15.95	15.90	-5	4,518	-0.11%
2024/02/21	2	15.85	2	15.95	15.90	0	4,509	0.00%
2024/02/20	2	15.85	0	0.00	15.90	2	4,516	0.04%
2024/02/19	0	15.85	0	0.00	16.00	0	4,573	0.00%
2024/02/16	0	15.55	0	0.00	15.75	0	4,579	0.00%
2024/02/15	0.9	15.25	0	0.00	15.45	0.9	4,560	0.02%
2024/02/05	1	15.15	0	0.00	15.25	1	4,552	0.02%
2024/02/02	0	15.50	0	0.00	15.25	0	4,536	0.00%
2024/02/01	0	15.50	0	0.00	15.50	0	4,522	0.00%
2024/01/31	1	15.50	0	0.00	15.40	1	4,518	0.02%
2024/01/30	0	15.65	0	0.00	15.50	0	4,510	0.00%
2024/01/29	1	15.75	0	0.00	15.75	1	4,506	0.02%
2024/01/26	0	15.70	0	0.00	15.75	0	4,510	0.00%
2024/01/25	0	15.90	0	0.00	15.65	0	4,506	0.00%
2024/01/24	0	15.95	0	0.00	15.80	0	4,506	0.00%
2024/01/23	1	15.85	1	15.95	15.95	0	4,510	0.00%
2024/01/22	0	15.70	0	0.00	15.75	0	4,506	0.00%
2024/01/19	10	15.60	0	0.00	15.60	10	4,504	0.22%
2024/01/18	2	15.70	0	0.00	15.75	2	4,521	0.04%
2024/01/17	2	15.65	4	15.68	15.65	-2	4,521	-0.04%
2024/01/16	0	16.25	15	15.85	15.80	-15	4,510	-0.33%
2024/01/15	101	16.36	0	0.00	16.35	101	4,498	2.25%	大買/鉅額交易
2024/01/12	0	16.40	0	0.00	16.30	0	4,505	0.00%
2024/01/11	1	16.45	4	16.50	16.40	-3	4,510	-0.07%
2024/01/10	1	16.85	0	0.00	16.70	1	4,553	0.02%
2024/01/09	37	17.25	0	0.00	17.10	37	4,523	0.82%
2024/01/08	2	17.93	1	18.15	17.80	1	4,459	0.02%
2024/01/05	0	17.80	34	17.92	18.05	-34	4,453	-0.76%
2024/01/04	1	17.80	0	0.00	17.80	1	4,435	0.02%
2024/01/03	36	17.74	0	0.00	17.65	36	4,430	0.81%
2024/01/02	2	17.90	0	0.00	17.95	2	4,399	0.05%
2023/12/29	6	17.85	0	0.00	17.85	6	4,381	0.14%
2023/12/28	7	17.86	0	0.00	17.75	7	4,395	0.16%
2023/12/27	52.7	18.00	5	18.15	17.95	47.7	4,334	1.10%
2023/12/26	5	18.10	1	18.45	18.15	4	4,306	0.09%
2023/12/25	18	18.50	4	18.60	18.05	14	4,275	0.33%
2023/12/22	0	18.25	1	18.15	18.20	-1	4,060	-0.02%
2023/12/21	2	18.25	18	18.49	18.45	-16	4,017	-0.40%
2023/12/20	2	18.25	6	18.54	18.05	-4	3,882	-0.10%
2023/12/19	8	18.01	11	17.81	18.00	-3	3,694	-0.08%
2023/12/18	112	19.11	62.2	18.72	18.20	49.9	3,404	1.46%	大買/
2023/12/15	7	18.11	20.9	18.29	18.60	-13.9	2,465	-0.56%
2023/12/14	0	16.90	0	0.00	16.95	0	2,147	0.00%
2023/12/13	0	16.80	0	0.00	16.90	0	2,143	0.00%
2023/12/12	58	16.95	0	0.00	16.85	58	2,136	2.71%
2023/12/11	23	16.95	0	0.00	16.95	23	2,137	1.08%
2023/12/08	1	16.90	0	0.00	16.95	1	2,125	0.05%
2023/12/07	60	17.07	0	0.00	16.95	60	2,107	2.85%
2023/12/06	47	17.05	0	0.00	17.20	47	2,082	2.26%
2023/12/05	0	17.15	7.4	17.29	17.25	-7.4	2,070	-0.36%
2023/12/04	1	17.10	7	17.19	17.15	-6	2,043	-0.29%
2023/12/01	2	16.97	53.5	16.90	16.95	-51.5	2,001	-2.57%
2023/11/30	1	16.65	0	0.00	16.60	1	1,976	0.05%
2023/11/29	0.4	16.65	0	0.00	16.65	0.4	1,977	0.02%
2023/11/28	3	17.10	0	0.00	17.00	3	1,952	0.15%
2023/11/27	7	16.70	37.2	16.81	16.90	-30.2	1,934	-1.56%
2023/11/24	2.2	17.07	17	17.09	17.00	-14.8	1,883	-0.79%
2023/11/22	10	17.00	3	17.05	16.65	7	1,755	0.40%
2023/11/21	3	16.37	28.3	16.50	16.55	-25.3	1,556	-1.63%
2023/11/17	4	15.85	0.1	15.75	15.70	3.9	1,404	0.28%
2023/11/16	0	0.00	9	15.82	15.95	-9	1,392	-0.65%
2023/11/15	0	0.00	2	15.65	15.65	-2	1,336	-0.15%
2023/11/14	20	15.30	0	0.00	15.35	20	1,324	1.51%
2023/11/13	0	0.00	0.2	15.35	15.30	-0.2	1,362	-0.01%
2023/11/07	0	0.00	11	15.46	15.45	-11	1,475	-0.75%
2023/11/06	0	0.00	18	15.55	15.55	-18	1,489	-1.21%
2023/10/31	1	15.60	2	15.50	15.45	-1	1,625	-0.06%
2023/10/27	0	0.00	2	15.45	15.50	-2	1,753	-0.11%
2023/10/26	2	15.55	2	15.50	15.35	0	1,791	0.00%
2023/10/23	0	0.00	14.1	15.25	15.25	-14.1	1,791	-0.78%
2023/10/20	0	0.00	1	15.15	15.15	-1	1,813	-0.06%
2023/10/19	11	15.13	0	0.00	15.15	11	1,833	0.60%
2023/10/18	4	15.16	1	15.05	15.25	3	1,846	0.16%
2023/10/17	0	0.00	10	15.20	15.15	-10	1,781	-0.56%
2023/10/11	0	0.00	10	15.21	15.25	-10	1,821	-0.55%
2023/10/04	0	0.00	3	15.13	15.20	-3	1,881	-0.16%
2023/09/28	0	0.00	1	15.10	15.25	-1	1,924	-0.05%
2023/09/26	2	15.23	0.1	15.20	15.25	1.9	1,926	0.10%
2023/09/21	1	15.30	1	15.30	15.30	0	1,960	0.00%
2023/09/20	10	15.45	0	0.00	15.45	10	1,962	0.51%
2023/09/19	2	15.50	0	0.00	15.40	2	1,985	0.10%
2023/09/18	1	15.50	1	15.65	15.50	0	2,077	0.00%
2023/09/14	0	0.00	1	15.30	15.30	-1	2,058	-0.05%
2023/09/11	1	15.05	2	15.15	15.20	-1	2,132	-0.05%
2023/09/04	0	0.00	2	15.50	15.45	-2	2,161	-0.09%
2023/08/28	0	0.00	7	15.05	15.10	-7	2,224	-0.32%
2023/08/25	1	15.20	0	0.00	15.05	1	2,240	0.04%
2023/08/24	0	0.00	1	14.95	15.05	-1	2,239	-0.04%
2023/08/18	1	15.05	5	15.15	15.25	-4	2,273	-0.18%
2023/08/17	1	15.05	0	0.00	15.00	1	2,267	0.04%
2023/08/16	2	15.15	0	0.00	15.20	2	2,235	0.09%
2023/08/15	1	14.95	4	14.95	15.00	-3	2,214	-0.14%
2023/08/14	2	14.80	2	14.75	14.40	0	2,196	0.00%
2023/08/11	1	15.10	0	0.00	15.00	1	2,198	0.05%
2023/08/08	3	15.60	5	15.59	15.60	-2	2,207	-0.09%
2023/08/07	2	15.68	0	0.00	15.60	2	2,214	0.09%
2023/08/04	1	15.55	0.1	15.50	15.85	0.9	2,195	0.04%
2023/08/02	1	15.40	2	15.58	15.40	-1	2,179	-0.05%
2023/07/31	2	15.05	0	0.00	14.95	2	2,089	0.10%
2023/07/28	6	15.15	0	0.00	15.15	6	2,072	0.29%
2023/07/26	2	14.90	4	14.98	15.00	-2	2,081	-0.10%
2023/07/25	6	15.00	6	15.10	15.10	0	2,062	0.00%
2023/07/24	4	14.98	6.2	15.07	15.10	-2.2	2,024	-0.11%
2023/07/21	3	14.95	0	0.00	15.00	3	2,018	0.15%
2023/07/20	2	15.05	2	15.05	15.05	0	2,032	0.00%
2023/07/19	4	14.90	2	14.95	14.95	2	2,023	0.10%
2023/07/18	5	15.00	3	14.95	15.05	2	2,013	0.10%
2023/07/17	3	15.02	0	0.00	15.10	3	2,002	0.15%
2023/07/14	1	15.00	0	0.00	15.05	1	2,000	0.05%
2023/07/13	3	14.90	2	14.90	15.00	1	1,993	0.05%
2023/07/12	0	0.00	0	15.20	15.05	0	1,954	0.00%
2023/07/11	0	0.00	2.1	15.30	15.15	-2.1	1,974	-0.11%
2023/07/10	3	15.40	1	15.50	15.25	2	2,027	0.10%
2023/07/07	3	15.65	1	15.55	15.60	2	2,028	0.10%
2023/07/06	2	15.75	0	0.00	15.80	2	2,001	0.10%
2023/07/05	0	0.00	1.2	15.89	15.85	-1.2	1,977	-0.06%
2023/07/04	0	0.00	10	15.82	15.75	-10	1,955	-0.51%
2023/07/03	4	15.70	2	15.80	15.80	2	1,940	0.10%
2023/06/30	4	15.75	12	15.76	15.70	-8	1,926	-0.42%
2023/06/29	2	15.70	4	15.80	15.70	-2	1,926	-0.10%
2023/06/28	5	15.70	12	15.68	15.70	-7	1,918	-0.36%
2023/06/27	4	15.73	2	15.85	15.65	2	1,914	0.10%
2023/06/26	2.9	15.88	5	15.88	15.80	-2.1	1,899	-0.11%
2023/06/21	0	0.00	12	15.45	15.50	-12	1,833	-0.65%
2023/06/20	1	15.45	0	0.00	15.50	1	1,834	0.05%
2023/06/19	0	0.00	16	15.40	15.55	-16	1,833	-0.87%
2023/06/16	0	0.00	10	15.47	15.45	-10	1,825	-0.55%
2023/06/15	5	15.31	12	15.30	15.35	-7	1,778	-0.39%
2023/06/14	9	15.35	4	15.45	15.30	5	1,784	0.28%
2023/06/13	1	15.35	1.7	15.28	15.35	-0.7	1,833	-0.04%
2023/06/12	5	15.37	0	0.00	15.35	5	1,829	0.27%
2023/06/09	2	15.55	2	15.55	15.55	0	1,840	0.00%
2023/06/08	0	15.50	0	0.00	15.45	0	1,864	0.00%
2023/06/07	10	15.65	0	0.00	15.60	10	1,921	0.52%
2023/06/06	0	0.00	8	15.60	15.60	-8	1,936	-0.41%
2023/06/05	1	15.60	4	15.50	15.60	-3	1,950	-0.15%
2023/06/02	3	15.27	0	0.00	15.30	3	1,950	0.15%
2023/06/01	2	15.35	7	15.30	15.30	-5	1,938	-0.26%
2023/05/31	6	15.38	2	15.45	15.45	4	1,938	0.21%
2023/05/29	0	0.00	0	15.30	15.30	0	1,988	0.00%
2023/05/25	13	15.48	0	0.00	15.25	13	2,082	0.62%
2023/05/24	7	15.52	0	0.00	15.60	7	2,085	0.34%
2023/05/17	2	15.50	0	0.00	15.50	2	2,130	0.09%
2023/05/15	1	15.20	0	0.00	15.20	1	2,117	0.05%
2023/05/10	2	15.25	0	0.00	15.25	2	2,135	0.09%
2023/05/08	0	15.25	0	0.00	15.20	0	2,140	0.00%
2023/05/05	0	0.00	1	15.10	15.20	-1	2,182	-0.05%
2023/05/04	2	14.85	12	14.87	14.85	-10	2,257	-0.44%
2023/05/03	5	15.05	0	0.00	15.00	5	2,395	0.21%
2023/05/02	0	0.00	3.1	15.35	15.35	-3.1	2,560	-0.12%
2023/04/28	19	15.20	0	15.15	15.20	19	2,669	0.71%
2023/04/25	1	15.00	0	0.00	14.85	1	2,700	0.04%
2023/04/24	0	0.00	10	15.30	15.30	-10	2,737	-0.37%
2023/04/21	2	15.50	0	0.00	15.40	2	2,750	0.07%
2023/04/20	1	15.70	0	0.00	15.65	1	2,757	0.04%
2023/04/19	12	15.79	0	0.00	15.75	12	2,791	0.43%
2023/04/18	0.6	15.90	0	0.00	15.80	0.6	2,797	0.02%
2023/04/17	20	16.08	0.3	16.00	16.00	19.7	2,797	0.70%
2023/04/14	2	16.10	24.2	16.19	16.10	-22.2	2,800	-0.79%
2023/04/13	2	16.30	1	16.20	16.30	1	2,795	0.04%
2023/04/12	0	0.00	6	15.70	15.85	-6	2,835	-0.21%
2023/04/11	0.1	15.70	11	15.68	15.65	-10.9	2,875	-0.38%
2023/04/10	0.2	15.75	15	15.70	15.65	-14.8	2,922	-0.51%
2023/04/07	0	0.00	5	15.60	15.60	-5	2,970	-0.17%
2023/04/06	0	0.00	10	15.60	15.50	-10	3,030	-0.33%
2023/03/31	1	15.65	0	0.00	15.70	1	3,090	0.03%
2023/03/30	0	0.00	0	15.50	15.55	0	3,303	0.00%
2023/03/29	2	15.60	1	15.60	15.60	1	3,878	0.03%
2023/03/28	8	15.55	4	15.68	15.60	4	4,068	0.10%
2023/03/27	1	15.60	0	0.00	15.70	1	4,154	0.02%
2023/03/24	9	15.56	0	0.00	15.60	9	4,264	0.21%
2023/03/23	1.2	15.62	0	0.00	15.60	1.2	4,570	0.03%
2023/03/22	20	15.75	0	0.00	15.70	20	4,825	0.41%
2023/03/20	7	15.66	0	0.00	15.70	7	5,168	0.14%
2023/03/17	5	15.60	0	0.00	15.70	5	5,169	0.10%
2023/03/16	10	15.68	0	0.00	15.50	10	5,157	0.19%
2023/03/15	0	0.00	10	16.15	16.10	-10	5,115	-0.20%
2023/03/14	0.4	16.30	0	0.00	16.20	0.4	5,123	0.01%
2023/03/13	21	16.47	0	0.00	16.40	21	5,144	0.41%
2023/03/10	12	16.68	9.5	16.51	16.50	2.5	5,118	0.05%
2023/03/09	1	17.15	1	17.00	17.00	0	5,087	0.00%
2023/03/08	1	17.25	1	17.25	17.25	0	5,078	0.00%
2023/03/06	7	17.25	7.3	17.19	17.20	-0.3	5,048	-0.01%
2023/03/03	1.3	17.15	18	17.15	17.15	-16.7	5,044	-0.33%
2023/03/02	2	16.95	0	0.00	17.10	2	5,038	0.04%
2023/03/01	30.8	17.06	16	16.95	16.95	14.8	5,018	0.29%
2023/02/23	0	17.50	5.8	17.58	17.45	-5.7	4,959	-0.12%
2023/02/22	0	0.00	20	17.05	17.20	-20	4,889	-0.41%
2023/02/21	1	17.25	3	17.30	17.20	-2	4,877	-0.04%
2023/02/20	7	16.96	0.5	17.00	17.05	6.6	4,874	0.13%
2023/02/17	20	16.95	0	0.00	16.95	20	4,948	0.40%
2023/02/16	3	16.88	0	0.00	16.95	3	5,055	0.06%
2023/02/15	5	16.65	0	0.00	16.60	5	5,059	0.10%
2023/02/13	0	0.00	1	16.55	16.75	-1	5,097	-0.02%
2023/02/10	1	17.15	5	17.00	16.75	-4	5,104	-0.08%
2023/02/08	0	0.00	0.1	17.20	17.20	-0.1	5,093	0.00%
2023/02/07	0	0.00	0.1	17.20	17.25	-0.1	5,071	0.00%
2023/02/06	5	17.30	1	17.05	17.20	4	5,059	0.08%
2023/02/03	5	17.15	0	0.00	17.15	5	5,037	0.10%
2023/02/02	0	0.00	5	17.28	17.35	-5	5,004	-0.10%
2023/02/01	2.1	17.32	0	0.00	17.15	2.1	4,912	0.04%
2023/01/31	0.3	17.05	2	17.13	17.10	-1.7	4,780	-0.04%
2023/01/30	2	16.53	22	16.74	16.75	-20	4,630	-0.43%
2023/01/17	1	15.95	1	16.05	16.05	0	4,522	0.00%
2023/01/13	1	16.00	0	0.00	15.95	1	4,530	0.02%
2023/01/12	27	16.34	45	16.12	16.00	-18	4,599	-0.39%
2023/01/11	19	15.98	0	0.00	15.90	19	4,584	0.41%
2023/01/10	1	16.15	1	16.10	15.95	0	4,665	0.00%
2023/01/09	0	0.00	16	16.05	16.00	-16	4,668	-0.34%
2023/01/05	7	15.94	15	15.92	15.95	-8	4,683	-0.17%
2023/01/04	1	15.95	0	0.00	15.95	1	4,687	0.02%
2023/01/03	4	16.01	1	16.10	16.05	3	4,699	0.06%
2022/12/30	0	16.20	4.4	16.11	16.00	-4.3	4,680	-0.09%
2022/12/29	1	15.70	0.3	15.90	15.95	0.8	4,596	0.02%
2022/12/28	1	16.55	0	0.00	16.05	1	4,555	0.02%
2022/12/27	0	0.00	3	16.35	16.35	-3	4,529	-0.07%
2022/12/23	0	0.00	3	16.80	16.80	-3	4,478	-0.07%
2022/12/22	37	17.12	46	16.88	16.90	-9	4,441	-0.20%
2022/12/21	37	16.93	41.4	16.90	16.80	-4.4	4,277	-0.10%
2022/12/20	0	16.15	0	0.00	16.00	0	3,727	0.00%
2022/12/19	2	15.78	2	15.78	15.80	0	3,613	0.00%
2022/12/16	1	16.35	2	16.20	16.20	-1	3,543	-0.03%
2022/12/15	17.1	16.55	17	16.56	16.35	0.1	3,456	0.00%
2022/12/14	26.6	15.91	11	16.00	15.85	15.6	3,164	0.49%
2022/12/13	8	15.93	13	15.61	15.80	-5	2,958	-0.17%
2022/12/12	4	15.00	0	0.00	15.15	4	2,661	0.15%
2022/12/09	0	0.00	1	15.10	15.15	-1	2,686	-0.04%
2022/12/08	0	15.00	0	15.00	15.10	0	2,705	0.00%
2022/12/07	12	15.13	1	15.20	15.05	11	2,713	0.41%
2022/12/06	4	15.25	0	0.00	15.00	4	2,697	0.15%
2022/12/02	1	15.20	0	0.00	15.25	1	2,735	0.04%
2022/12/01	0	0.00	1	15.35	15.20	-1	2,825	-0.04%
2022/11/30	0	15.25	0	0.00	15.15	0	2,822	0.00%
2022/11/29	1	15.10	0	0.00	15.20	1	2,863	0.04%
2022/11/28	0	14.77	0	0.00	15.00	0	2,904	0.00%
2022/11/25	0	15.00	0	0.00	14.90	0	2,909	0.00%
2022/11/23	1.9	15.00	0	0.00	15.05	1.9	2,932	0.06%
2022/11/18	1	15.00	4	15.05	14.90	-3	3,043	-0.10%
2022/11/16	6	15.20	1.1	15.10	15.15	4.9	3,076	0.16%
2022/11/15	1	15.15	63	15.39	15.30	-62	3,064	-2.02%
2022/11/14	1	15.05	2	15.15	15.15	-1	3,021	-0.03%
2022/11/11	0	0.00	4.1	14.60	14.70	-4.1	2,979	-0.14%
2022/11/08	6	14.75	1	14.80	14.65	5	3,168	0.16%
2022/11/07	0	0.00	1.1	14.79	14.85	-1.1	3,332	-0.03%
2022/11/04	0	0.00	17.1	14.40	14.50	-17.1	3,308	-0.52%
2022/11/02	1	14.45	0	0.00	14.40	1	3,345	0.03%
2022/11/01	1	14.30	3	14.30	14.35	-2	3,390	-0.06%
2022/10/27	1	14.40	0	0.00	14.50	1	3,560	0.03%
2022/10/25	0	0.00	0.1	14.35	14.35	-0.1	4,019	0.00%
2022/10/24	1	14.55	5	14.49	14.30	-4	4,025	-0.10%
2022/10/21	0	0.00	7	14.45	14.20	-7	4,020	-0.17%
2022/10/20	3	14.05	33	14.03	14.65	-30	4,029	-0.74%
2022/10/19	12	14.30	5	14.34	14.40	7	3,973	0.18%
2022/10/18	34	14.38	5	14.35	14.35	29	3,996	0.73%
2022/10/17	5.5	13.29	0	0.00	13.55	5.5	3,914	0.14%
2022/10/14	1.7	13.67	0	0.00	13.60	1.7	3,910	0.04%
2022/10/13	1.2	13.33	2.2	13.30	13.30	-1	3,933	-0.03%
2022/10/12	0.7	13.84	0	0.00	13.90	0.7	3,935	0.02%
2022/10/11	0	0.00	0.1	13.80	13.95	-0.1	3,972	0.00%
2022/10/07	20	14.25	0.2	14.11	14.15	19.8	3,970	0.50%
2022/10/06	0.1	14.05	5.1	14.00	14.10	-5	3,993	-0.13%
2022/10/04	30	14.10	0.1	14.00	14.10	30	4,085	0.73%
2022/10/03	0	0.00	4	13.68	13.75	-4	4,100	-0.10%
2022/09/29	0	0.00	14	13.40	13.50	-14	4,158	-0.34%
2022/09/28	1	13.05	2	13.50	13.15	-1	4,181	-0.02%
2022/09/27	1.1	13.40	5	13.54	13.70	-4	4,172	-0.09%
2022/09/26	4	13.40	1	13.35	13.45	3	4,192	0.07%
2022/09/23	4	14.11	1	14.00	14.00	3	4,202	0.07%
2022/09/22	1	14.05	0	0.00	14.25	1	4,264	0.02%
2022/09/21	6	14.25	5	14.25	14.45	1	4,263	0.02%
2022/09/20	5	14.40	0	0.00	14.60	5	4,258	0.12%
2022/09/16	2	14.70	0	0.00	14.90	2	4,243	0.05%
2022/09/15	0.1	14.90	0	0.00	14.90	0.1	4,311	0.00%
2022/09/14	0	14.80	2	14.85	14.85	-2	4,343	-0.05%
2022/09/12	2.1	15.40	2.1	15.28	15.25	0	4,546	0.00%
2022/09/08	1	14.95	2.2	15.13	15.05	-1.2	4,581	-0.03%
2022/09/07	10.1	14.70	4	14.85	14.70	6.1	4,579	0.13%
2022/09/06	2.2	14.71	3	14.80	14.95	-0.8	4,525	-0.02%
2022/09/05	8	14.78	8	14.76	14.90	0	4,560	0.00%
2022/09/02	2	15.25	0	0.00	15.00	2	4,560	0.04%
2022/09/01	6	15.35	0.3	15.35	15.30	5.7	4,514	0.13%
2022/08/31	0	0.00	1.2	15.68	15.70	-1.2	4,494	-0.03%
2022/08/30	1	15.70	0.5	15.70	15.65	0.5	4,489	0.01%
2022/08/29	12	15.96	9	16.04	15.95	3	4,477	0.07%
2022/08/26	5	16.48	3	16.65	16.45	2	4,451	0.04%
2022/08/25	1	16.40	0	16.45	16.40	1	4,427	0.02%
2022/08/23	6	16.20	0	0.00	16.20	6	4,402	0.14%
2022/08/19	2	16.33	0.3	16.30	16.35	1.7	4,410	0.04%
2022/08/18	0.1	16.35	13	16.40	16.30	-13	4,382	-0.30%
2022/08/17	0	0.00	1	16.35	16.25	-1	4,338	-0.02%
2022/08/16	0	0.00	1	15.95	16.05	-1	4,264	-0.02%
2022/08/15	1.1	16.10	0	0.00	16.20	1.1	4,234	0.02%
2022/08/12	17	16.22	6	16.25	15.80	11	4,157	0.26%
2022/08/11	5	15.60	11.6	15.61	15.65	-6.6	4,007	-0.16%
2022/08/10	2	15.48	0	0.00	15.45	2	4,028	0.05%
2022/08/09	1.1	15.45	3.1	15.52	15.45	-2	4,039	-0.05%
2022/08/08	13	15.77	1	15.85	15.90	12	4,040	0.30%
2022/08/05	1	15.90	1	15.95	15.90	0	4,054	0.00%
2022/08/04	2	15.45	0	0.00	15.65	2	4,105	0.05%
2022/08/03	4.1	16.03	0	0.00	16.00	4.1	4,092	0.10%
2022/08/02	10	16.65	0	0.00	16.60	10	4,065	0.25%
2022/08/01	23	16.97	8	17.24	17.40	15	4,002	0.37%
2022/07/29	19	16.29	0	0.00	16.30	19	3,794	0.50%
2022/07/28	1	15.95	0	0.00	15.95	1	3,825	0.03%
2022/07/26	2	16.40	0	0.00	16.25	2	3,857	0.05%
2022/07/25	1	16.15	1	16.50	16.65	0	3,879	0.00%
2022/07/22	6	16.32	3	16.25	16.10	3	3,845	0.08%
2022/07/21	1	16.00	8	16.11	16.15	-7	3,948	-0.18%
2022/07/20	3	16.13	0	0.00	16.05	3	4,075	0.07%
2022/07/19	0	0.00	8	16.09	16.15	-8	4,174	-0.19%
2022/07/18	5	15.44	45	15.62	15.80	-40	4,211	-0.95%
2022/07/15	0	0.00	12	15.36	15.50	-12	4,266	-0.28%
2022/07/14	0	0.00	9	15.31	15.65	-9	4,409	-0.20%
2022/07/13	0	0.00	20	15.45	15.60	-20	4,489	-0.45%
2022/07/12	5	15.58	16	15.49	15.50	-11	4,704	-0.23%
2022/07/11	12	16.47	5	16.30	16.40	7	4,880	0.14%
2022/07/08	0	0.00	2	16.55	16.55	-2	5,310	-0.04%
2022/07/07	0	0.00	1	16.10	16.10	-1	6,019	-0.02%
2022/07/06	0	0.00	2	16.00	16.10	-2	6,115	-0.03%
2022/07/04	0	0.00	1	16.15	16.25	-1	6,338	-0.02%
2022/07/01	4	16.29	4	16.43	16.10	0	6,652	0.00%
2022/06/30	2	16.70	0	0.00	16.60	2	6,649	0.03%
2022/06/29	0	0.00	2	17.40	17.25	-2	6,698	-0.03%
2022/06/28	0	0.00	22	17.55	17.60	-22	6,727	-0.33%
2022/06/27	23	17.75	0	0.00	17.80	23	6,783	0.34%
2022/06/23	1	16.60	0	0.00	16.85	1	6,912	0.01%
2022/06/22	1	17.85	1	17.55	17.15	0	6,949	0.00%
2022/06/20	3	17.70	5	17.72	16.80	-2	7,116	-0.03%
2022/06/16	0	0.00	80	18.76	18.50	-80	7,832	-1.02%
2022/06/14	4	19.00	0	0.00	19.10	4	8,097	0.05%
2022/06/08	0	0.00	1	20.60	20.50	-1	9,129	-0.01%
2022/06/02	0	0.00	3	20.20	20.20	-3	9,997	-0.03%
2022/06/01	1	20.60	0	0.00	20.50	1	10,340	0.01%
2022/05/30	6	20.73	2	20.63	20.70	4	10,632	0.04%
2022/05/26	0	0.00	2	20.20	20.20	-2	11,107	-0.02%
2022/05/25	1	20.20	0	0.00	20.30	1	11,266	0.01%
2022/05/24	2	20.45	0	0.00	20.10	2	11,378	0.02%
2022/05/23	0	0.00	5	20.50	20.35	-5	11,506	-0.04%
2022/05/19	1	19.65	0	0.00	20.10	1	12,388	0.01%
2022/05/17	0	0.00	1	19.90	19.90	-1	12,412	-0.01%
2022/05/16	3	19.80	2	19.70	19.70	1	12,439	0.01%
2022/05/13	2	19.55	1	19.60	19.50	1	12,431	0.01%
2022/05/12	4	19.16	0	0.00	18.85	4	12,406	0.03%
2022/05/11	1	19.90	0	0.00	19.55	1	12,389	0.01%
2022/05/10	0	0.00	11	19.77	19.90	-11	12,463	-0.09%
2022/05/09	3	19.67	32	19.75	19.65	-29	12,500	-0.23%
2022/05/06	3	20.58	0	0.00	20.40	3	12,471	0.02%
2022/05/05	7	21.36	0	0.00	21.25	7	12,526	0.06%
2022/05/04	0	0.00	99	21.20	21.10	-99	12,559	-0.79%
2022/05/03	2	21.00	0	0.00	21.25	2	12,659	0.02%
2022/04/29	3	21.47	1	21.35	21.35	2	12,721	0.02%
2022/04/27	2	21.05	0	0.00	21.15	2	12,812	0.02%
2022/04/26	1	22.30	5	22.16	21.65	-4	12,748	-0.03%
2022/04/25	14	22.45	22	22.25	22.30	-8	12,679	-0.06%
2022/04/22	3	23.50	11	23.49	23.40	-8	12,595	-0.06%
2022/04/21	6	23.52	0	0.00	23.45	6	12,640	0.05%
2022/04/20	49	23.96	0	0.00	23.70	49	12,743	0.38%
2022/04/19	45	24.24	2	24.35	24.15	43	12,708	0.34%
2022/04/18	13	24.69	2	24.15	24.15	11	12,698	0.09%
2022/04/15	33	25.82	8.1	25.84	25.50	24.9	12,581	0.20%
2022/04/14	83	25.63	10.1	25.72	25.70	72.9	12,459	0.59%
2022/04/13	28	25.80	81.4	25.73	26.20	-53.4	12,085	-0.44%
2022/04/12	0	0.00	8	24.85	24.85	-8	11,383	-0.07%
2022/04/11	5	24.90	3	25.08	24.85	2	11,297	0.02%
2022/04/08	5	24.35	1.2	24.31	24.85	3.8	11,168	0.03%
2022/04/07	9	24.77	63	25.04	24.05	-54	11,091	-0.49%
2022/04/06	54	24.41	11	24.40	24.40	43	10,787	0.40%
2022/04/01	3	24.98	1	24.95	24.85	2	10,767	0.02%
2022/03/31	5	24.55	6	24.57	24.75	-1	10,709	-0.01%
2022/03/30	3	24.47	3	24.53	24.55	0	10,805	0.00%
2022/03/29	1	24.50	0	0.00	24.40	1	10,852	0.01%
2022/03/28	4	24.70	6	25.00	24.85	-2	11,003	-0.02%
2022/03/25	9	25.28	4	25.31	25.35	5	11,180	0.04%
2022/03/24	2	25.33	2	25.33	25.10	0	11,456	0.00%
2022/03/23	2	25.23	0	0.00	25.25	2	11,650	0.02%
2022/03/22	8	25.54	3	25.57	25.40	5	11,568	0.04%
2022/03/21	9	25.28	16	25.83	25.40	-7	11,354	-0.06%
2022/03/17	0	0.00	10	24.92	24.95	-10	11,058	-0.09%
2022/03/16	15	24.41	1	24.90	24.15	14	10,939	0.13%
2022/03/15	8	24.84	0.5	24.60	24.50	7.5	10,857	0.07%
2022/03/14	0	0.00	72	25.45	25.40	-72	10,860	-0.66%
2022/03/11	11	24.64	31	24.90	25.10	-20	10,681	-0.19%
2022/03/10	7.2	23.79	6	24.00	24.00	1.2	10,407	0.01%
2022/03/09	4.4	23.25	14	23.28	23.35	-9.6	10,396	-0.09%
2022/03/08	25.5	24.70	15	24.72	23.25	10.5	10,412	0.10%
2022/03/07	18	25.00	35	25.17	25.00	-17	9,865	-0.17%
2022/03/04	3	24.92	4	25.10	24.90	-1	9,645	-0.01%
2022/03/03	4	25.05	9	24.97	25.05	-5	9,591	-0.05%
2022/03/02	7	24.79	21.5	25.08	24.70	-14.5	9,623	-0.15%
2022/03/01	4	24.76	4	24.95	24.60	0	9,828	0.00%
2022/02/25	6	24.03	8	24.11	24.00	-2	10,243	-0.02%
2022/02/24	12.9	23.63	39	23.40	23.25	-26.1	10,445	-0.25%
2022/02/23	5	24.05	0	0.00	24.25	5	10,462	0.05%
2022/02/22	14.3	24.10	18	24.13	23.85	-3.7	10,545	-0.04%
2022/02/21	132	24.96	207	25.34	24.90	-75	10,367	-0.72%	大買/大賣/
2022/02/18	0	0.00	0.3	23.75	23.80	-0.3	9,909	0.00%
2022/02/17	1	23.60	2	23.60	23.60	-1	10,212	-0.01%
2022/02/16	2	23.55	1	23.65	23.55	1	10,371	0.01%
2022/02/15	0	0.00	3	23.45	23.25	-3	10,743	-0.03%
2022/02/14	2	23.28	0	0.00	23.35	2	11,581	0.02%
2022/02/11	0	0.00	53	23.80	23.80	-53	11,725	-0.45%
2022/02/10	1	23.65	27	23.59	23.80	-26	12,069	-0.22%
2022/02/09	4	23.35	33	23.31	23.50	-29	12,812	-0.23%
2022/02/08	12	22.76	6	23.20	23.20	6	12,835	0.05%
2022/02/07	0	22.90	5.2	22.61	22.90	-5.2	12,956	-0.04%
2022/01/26	11	21.36	1.1	21.50	21.50	9.9	13,038	0.08%
2022/01/25	1	21.40	2	21.25	21.10	-1	13,177	-0.01%
2022/01/24	1	21.95	1	21.70	21.55	0	13,247	0.00%
2022/01/21	84.1	22.83	0	0.00	22.40	84.1	13,322	0.63%
2022/01/20	2	22.85	5	23.00	22.95	-3	13,369	-0.02%
2022/01/19	3.1	22.50	2	22.45	22.40	1.1	13,390	0.01%
2022/01/18	15	22.72	7	22.96	22.65	8	13,536	0.06%
2022/01/17	2	22.45	0	0.00	22.80	2	13,735	0.01%
2022/01/14	21	22.76	5	22.85	22.75	16	14,336	0.11%
2022/01/13	47	23.21	51	23.34	23.35	-4	14,550	-0.03%
2022/01/12	9	22.76	7	22.45	22.55	2	14,550	0.01%
2022/01/11	9	22.93	2	22.85	22.85	7	14,562	0.05%
2022/01/10	1.3	23.35	2	23.00	23.10	-0.7	14,750	0.00%
2022/01/07	27	23.61	1	23.50	23.50	26	14,865	0.17%
2022/01/06	11	24.00	26	24.05	24.00	-15	14,961	-0.10%
2022/01/05	2	24.60	1	24.90	24.35	1	15,153	0.01%
2022/01/04	4	24.50	1	24.50	24.55	3	15,404	0.02%
2022/01/03	1.3	24.91	1	24.95	24.80	0.3	15,625	0.00%
2021/12/30	0	0.00	5	25.41	25.30	-5	15,883	-0.03%
2021/12/29	1	25.35	5	25.28	25.30	-4	16,057	-0.02%
2021/12/28	11	25.05	3	25.12	25.05	8	16,410	0.05%
2021/12/27	17	25.15	3	25.20	25.15	14	16,882	0.08%
2021/12/24	3	25.58	2	25.95	25.40	1	17,204	0.01%
2021/12/23	2	25.53	37	25.72	25.75	-35	17,581	-0.20%
2021/12/22	115	25.74	22	25.83	25.70	93	17,728	0.52%	大買/
2021/12/21	38	24.97	76	25.51	25.70	-38	17,674	-0.21%
2021/12/20	88	25.52	78	25.55	25.50	10	17,575	0.06%
2021/12/17	9.1	24.93	43	25.04	24.90	-33.9	17,442	-0.19%
2021/12/16	5	24.29	0	0.00	24.20	5	17,335	0.03%
2021/12/15	2	24.05	5	24.31	24.50	-3	17,638	-0.02%
2021/12/14	17.1	24.12	4	24.00	24.05	13.1	17,799	0.07%
2021/12/13	11	24.70	35	24.94	24.80	-24	17,831	-0.13%
2021/12/10	9	24.53	4	24.71	24.30	5	17,825	0.03%
2021/12/09	4	24.55	0	0.00	24.45	4	18,198	0.02%
2021/12/08	3	24.67	4	25.10	24.60	-1	18,631	-0.01%
2021/12/07	6	24.52	6	24.64	24.60	0	18,780	0.00%
2021/12/06	5	24.00	2	24.40	24.10	3	18,890	0.02%
2021/12/03	4	23.95	1	24.45	23.90	3	19,060	0.02%
2021/12/02	36	23.69	42	23.90	24.00	-6	19,280	-0.03%
2021/12/01	3	23.93	5	23.95	23.85	-2	19,502	-0.01%
2021/11/30	2	23.85	1.1	23.85	23.85	1	19,891	0.00%
2021/11/29	56	23.60	50	23.91	23.85	6	20,159	0.03%
2021/11/26	39	24.58	20	24.25	24.30	19	20,939	0.09%
2021/11/25	78	25.44	23	25.49	25.10	55	21,645	0.25%
2021/11/24	23.1	25.25	64	25.48	25.40	-41	22,205	-0.18%
2021/11/23	10	24.33	28	24.53	24.20	-18	22,685	-0.08%
2021/11/22	11	23.71	2	23.63	23.65	9	23,119	0.04%
2021/11/19	40.6	23.86	30	23.87	23.55	10.6	23,230	0.05%
2021/11/18	17	24.29	5	24.14	24.35	12	23,455	0.05%
2021/11/17	25	24.49	9	24.60	24.30	16	23,817	0.07%
2021/11/16	39.2	24.88	13	24.54	24.45	26.2	24,062	0.11%
2021/11/15	29.2	25.37	11	25.40	25.25	18.2	24,229	0.08%
2021/11/12	40	26.28	8	26.61	26.00	32	24,884	0.13%
2021/11/11	74	26.37	85	27.02	26.75	-11	25,148	-0.04%
2021/11/10	15	26.12	11	26.00	26.00	4	24,732	0.02%
2021/11/09	33	26.27	34	26.33	26.30	-1	24,882	0.00%
2021/11/08	36	26.73	63	26.65	26.85	-27	24,932	-0.11%
2021/11/05	42	24.95	4	25.06	24.90	38	24,907	0.15%
2021/11/04	21	25.28	22	25.07	24.90	-1	25,405	0.00%
2021/11/03	5.3	24.88	25	25.28	25.35	-19.7	25,735	-0.08%
2021/11/02	40	25.00	20	24.92	24.55	20	25,951	0.08%
2021/11/01	15	24.71	20	25.18	24.70	-5	26,293	-0.02%
2021/10/29	8	24.61	3	25.00	24.80	5	26,576	0.02%
2021/10/28	1	24.85	9	24.64	24.85	-8	26,880	-0.03%
2021/10/27	26	24.77	3	24.90	24.80	23	27,377	0.08%
2021/10/26	2	25.08	4	25.15	25.10	-2	28,389	-0.01%
2021/10/25	0	0.00	11	25.06	24.95	-11	28,888	-0.04%
2021/10/22	50	24.71	2	24.35	24.30	48	29,541	0.16%
2021/10/21	3	25.83	13	26.42	26.60	-10	29,637	-0.03%
2021/10/20	20	26.17	1	26.55	25.65	19	29,868	0.06%
2021/10/19	4	26.01	6	26.08	25.90	-2	30,540	-0.01%
2021/10/18	7.2	26.46	1	25.85	26.00	6.2	31,591	0.02%
2021/10/15	3	26.23	1	26.85	26.45	2	33,490	0.01%
2021/10/14	5	25.90	4	26.05	26.10	1	35,622	0.00%
2021/10/13	7.1	25.83	12.1	25.97	25.45	-5	36,315	-0.01%
2021/10/12	11	25.95	8	26.56	25.75	3	36,411	0.01%
2021/10/08	6	27.26	5	27.33	26.75	1	36,401	0.00%
2021/10/07	2	26.65	4	27.10	27.50	-2	36,539	-0.01%
2021/10/06	2	27.48	5	27.90	27.15	-3	36,742	-0.01%
2021/10/05	11.1	26.75	10	26.83	27.80	1.1	37,206	0.00%
2021/10/04	13	26.83	18	27.12	26.30	-5	37,152	-0.01%
2021/10/01	20	29.36	43	29.05	28.70	-23	37,148	-0.06%
2021/09/30	13	30.11	20.3	30.08	30.50	-7.3	37,341	-0.02%
2021/09/29	3	28.88	12	29.11	29.15	-9	37,673	-0.02%
2021/09/28	14.1	28.95	0	0.00	28.80	14.1	40,602	0.03%
2021/09/27	23.1	29.44	13	29.61	29.50	10.1	45,209	0.02%
2021/09/24	17	29.06	11	29.21	29.30	6	50,723	0.01%
2021/09/23	4	28.15	7	28.24	28.40	-3	51,548	-0.01%
2021/09/22	9	28.03	8	27.95	27.80	1	53,359	0.00%
2021/09/17	2	30.30	0	0.00	29.85	2	55,127	0.00%
2021/09/16	6	30.52	5	30.38	30.45	1	56,569	0.00%
2021/09/14	14	30.91	0	0.00	30.60	14	60,030	0.02%
2021/09/13	14.2	31.65	10	31.69	31.95	4.2	61,275	0.01%
2021/09/10	13	31.27	18	31.45	30.85	-5	61,201	-0.01%
2021/09/09	6	30.08	2	30.25	31.00	4	61,181	0.01%
2021/09/08	4	30.34	35	29.79	29.75	-31	61,596	-0.05%
2021/09/07	31	31.39	3	30.30	30.30	28	62,033	0.05%
2021/09/06	6	31.55	5	31.84	31.20	1	62,210	0.00%
2021/09/03	17	31.88	5	32.18	31.30	12	62,354	0.02%
2021/09/02	17	31.51	23	31.86	31.25	-6	62,488	-0.01%
2021/09/01	136	33.37	119	32.80	32.50	17	62,508	0.03%	大買/大賣/
2021/08/31	31	32.71	37	32.86	32.70	-6	62,339	-0.01%
2021/08/30	31	32.51	9.1	32.74	32.35	21.9	62,160	0.04%
2021/08/27	34	32.15	15	32.31	32.35	19	62,004	0.03%
2021/08/26	108	31.77	123	33.54	33.55	-15	61,746	-0.02%	大買/大賣/
2021/08/25	3	30.27	2	30.45	30.50	1	62,734	0.00%
2021/08/24	52	30.67	105	30.68	30.75	-53	63,697	-0.08%	大賣/
2021/08/23	126	30.63	64.1	30.62	30.40	62	66,660	0.09%	大買/
2021/08/20	12	29.50	28	29.27	29.75	-16	67,728	-0.02%
2021/08/19	31	30.20	25	29.92	29.30	6	68,138	0.01%
2021/08/18	25.2	29.46	39.6	29.84	31.55	-14.4	68,357	-0.02%
2021/08/17	36.1	30.35	40	30.87	29.60	-3.9	68,171	-0.01%
2021/08/16	7	32.99	13	33.53	32.20	-6	68,123	-0.01%
2021/08/13	11	33.65	5	34.00	33.25	6	68,637	0.01%
2021/08/12	11	34.02	22	33.63	34.65	-11	69,245	-0.02%
2021/08/11	43.1	33.75	43	33.70	33.05	0.1	70,628	0.00%
2021/08/10	23	34.37	18	34.63	33.85	5	70,863	0.01%
2021/08/09	54	34.36	78	34.36	33.80	-24	71,352	-0.03%
2021/08/06	25	33.78	5	33.81	33.35	20	72,107	0.03%
2021/08/05	36.1	33.50	13.2	33.60	33.20	23	73,352	0.03%
2021/08/04	31.3	35.39	10.2	35.13	34.80	21.1	74,615	0.03%
2021/08/03	24	36.22	17.4	35.89	36.15	6.6	78,196	0.01%
2021/08/02	11	35.95	15	36.20	36.45	-4	79,599	-0.01%
2021/07/30	78.1	36.68	61.1	36.25	35.05	17	80,212	0.02%
2021/07/29	9.3	34.82	11.1	34.67	35.75	-1.8	81,024	0.00%
2021/07/28	32.1	33.99	40.6	33.80	33.40	-8.6	83,271	-0.01%
2021/07/27	33.2	34.17	62	34.29	33.20	-28.8	84,456	-0.03%
2021/07/26	36	35.33	41	35.77	35.40	-5	85,770	-0.01%
2021/07/23	41.1	35.69	38	35.61	35.35	3.1	87,716	0.00%
2021/07/22	120.3	36.23	74	36.03	34.65	46.3	87,398	0.05%	大買/
2021/07/21	170.1	39.62	242.1	39.66	36.80	-71.9	86,817	-0.08%	大買/大賣/
2021/07/20	246.9	39.12	165	38.75	38.55	81.9	85,356	0.10%	大買/大賣/
2021/07/19	88	39.43	51.5	39.57	40.70	36.4	83,561	0.04%
2021/07/16	38.1	37.07	57	37.16	37.25	-18.9	84,223	-0.02%
2021/07/15	7.1	35.13	13	35.80	36.80	-5.9	84,820	-0.01%
2021/07/14	28.1	33.31	121.5	33.28	33.70	-93.4	86,097	-0.11%	大賣/
2021/07/13	50.4	36.59	79.2	36.22	35.35	-28.8	87,028	-0.03%
2021/07/12	31.2	38.60	75.1	38.70	38.50	-43.9	88,113	-0.05%
2021/07/09	22	36.15	10.6	36.30	36.45	11.4	88,341	0.01%
2021/07/08	36	36.15	7.4	36.10	36.45	28.6	89,611	0.03%
2021/07/07	42.7	34.49	16	33.90	34.20	26.7	90,100	0.03%
2021/07/06	71.6	35.92	105.1	35.72	35.45	-33.4	90,592	-0.04%	大賣/
2021/07/05	123.4	39.12	135.2	39.11	38.05	-11.8	90,514	-0.01%	大買/大賣/
2021/07/02	227.8	37.76	218.1	37.82	37.55	9.8	88,370	0.01%	大買/大賣/
2021/07/01	296.8	35.20	2,038.8	36.45	36.55	-1,741.9	84,005	-2.07%	大買/大賣/鉅額交易
2021/06/30	46	33.19	3,025	33.25	33.25	-2,979	78,935	-3.77%	大賣/鉅額交易
2021/06/29	65	30.15	2,055.5	30.25	30.25	-1,990.5	78,221	-2.54%	大賣/鉅額交易
2021/06/28	67	26.09	2,542.7	27.46	27.50	-2,475.7	76,282	-3.25%	大賣/鉅額交易
2021/06/25	135	25.26	85.5	25.43	25.00	49.5	74,177	0.07%	大買/
2021/06/24	24	24.93	22.2	24.81	24.70	1.9	72,552	0.00%
2021/06/23	72	24.84	55	24.38	23.75	17	70,919	0.02%
2021/06/22	21	23.99	77.6	24.14	24.30	-56.6	68,843	-0.08%
2021/06/21	22.2	22.35	67.2	22.50	22.10	-45	67,145	-0.07%
2021/06/18	129	23.20	124	23.49	23.10	5	66,742	0.01%	大買/大賣/
2021/06/17	90	23.32	27	23.63	23.20	63	66,405	0.09%
2021/06/16	29.3	23.83	26	23.66	23.10	3.3	65,775	0.01%
2021/06/15	79	23.31	31	23.19	23.80	48	65,127	0.07%
2021/06/11	96	23.17	54	23.26	22.90	42	64,654	0.06%
2021/06/10	38	22.24	86	22.96	23.25	-48	64,216	-0.07%
2021/06/09	70	23.17	45	23.08	22.90	25	63,706	0.04%
2021/06/08	49	23.65	36	23.96	23.80	13	63,618	0.02%
2021/06/07	84.1	23.21	60	22.81	23.00	24.1	62,950	0.04%
2021/06/04	60.1	24.22	32.1	24.37	23.50	28	62,282	0.04%
2021/06/03	83.4	24.55	72	24.35	24.45	11.4	61,710	0.02%
2021/06/02	161	24.80	232.2	24.48	24.50	-71.2	60,894	-0.12%	大買/大賣/
2021/06/01	38	23.76	71	23.65	23.85	-33	59,204	-0.06%
2021/05/31	107.4	24.05	2,137	24.89	23.45	-2,029.6	58,251	-3.48%	大買/大賣/鉅額交易
2021/05/28	85	22.33	170.6	22.28	22.70	-85.6	55,125	-0.16%	大賣/
2021/05/27	193	21.37	52	21.38	20.65	141	53,665	0.26%	大買/鉅額交易
2021/05/26	11	20.63	98	20.79	20.85	-87	52,913	-0.16%
2021/05/25	100	20.55	75	20.74	20.45	25	52,288	0.05%
2021/05/24	89	20.47	103	20.74	20.15	-14	51,785	-0.03%	大賣/
2021/05/21	147.1	20.18	168	20.52	20.40	-20.9	51,592	-0.04%	大買/大賣/
2021/05/20	254.3	20.37	142	20.52	20.15	112.3	50,742	0.22%	大買/大賣/鉅額交易
2021/05/19	143	20.68	148	21.19	21.30	-5	49,862	-0.01%	大買/大賣/
2021/05/18	36.2	19.54	110.1	19.56	20.00	-73.9	48,134	-0.15%	大賣/
2021/05/17	1,080.1	18.20	29.5	19.00	18.20	1,050.6	47,212	2.23%	大買/鉅額交易
2021/05/14	149.4	20.98	118	21.84	20.20	31.4	46,130	0.07%	大買/大賣/
2021/05/13	36.2	22.52	24.1	22.59	22.40	12.1	44,853	0.03%
2021/05/12	91.2	25.70	43	25.99	24.85	48.2	43,204	0.11%
2021/05/11	246.5	27.20	118.3	27.40	27.60	128.2	41,440	0.31%	大買/大賣/鉅額交易
2021/05/10	35.2	24.35	87.7	24.76	25.30	-52.6	37,415	-0.14%
2021/05/07	57	22.53	29.4	22.55	23.00	27.6	35,579	0.08%
2021/05/06	84	23.20	95	22.73	22.95	-11	34,355	-0.03%
2021/05/05	266.1	22.55	338.1	22.37	21.95	-72	32,449	-0.22%	大買/大賣/
2021/05/04	163.2	22.26	126.5	22.91	21.50	36.7	29,559	0.12%	大買/大賣/
2021/05/03	210.6	23.70	45.6	23.79	23.85	165	27,541	0.60%	大買/鉅額交易
2021/04/29	59.1	20.82	396.8	20.91	21.70	-337.7	25,745	-1.31%	大賣/鉅額交易
2021/04/28	50.1	20.11	54	19.83	19.75	-4	23,293	-0.02%
2021/04/27	125.2	20.26	72.4	20.48	20.25	52.8	22,893	0.23%	大買/
2021/04/26	218	20.50	26	20.25	20.60	192.1	22,344	0.86%	大買/鉅額交易
2021/04/23	40.4	20.08	29	19.50	19.55	11.4	21,722	0.05%
2021/04/22	88.3	21.36	88.1	21.35	20.05	0.2	21,303	0.00%
2021/04/21	79	19.77	178.9	19.97	19.90	-99.9	19,815	-0.50%	大賣/
2021/04/20	191.2	19.67	34	19.43	19.85	157.2	18,936	0.83%	大買/鉅額交易
2021/04/19	180	20.05	6,031.6	20.16	20.20	-5,851.6	17,592	-33.26%	大買/大賣/鉅額交易
2021/04/16	54	17.94	47	18.19	18.40	7	16,366	0.04%
2021/04/15	1	16.85	36.1	17.22	17.20	-35.1	15,111	-0.23%
2021/04/14	44	16.95	173	17.46	16.95	-129	14,494	-0.89%	大賣/鉅額交易
2021/04/13	41	16.67	3.7	16.48	16.35	37.3	13,236	0.28%
2021/04/12	28	15.88	78.2	15.81	16.65	-50.2	13,078	-0.38%
2021/04/09	62	14.99	123	14.86	15.15	-61	12,276	-0.50%	大賣/
2021/04/08	21	15.14	80	15.17	15.15	-59	11,717	-0.50%
2021/04/07	80	14.25	15	14.15	14.30	65	11,170	0.58%
2021/04/06	10	14.22	17.1	14.31	14.40	-7.1	11,169	-0.06%
2021/04/01	38	13.61	113	13.57	13.65	-75	10,938	-0.69%	大賣/
2021/03/31	20	13.30	2	13.30	13.35	18	10,675	0.17%
2021/03/30	0	0.00	7	13.25	13.25	-7	10,728	-0.07%
2021/03/29	60	13.33	0	0.00	13.15	60	10,974	0.55%
2021/03/26	1	13.15	2	13.15	13.15	-1	11,896	-0.01%
2021/03/25	10	13.10	13	13.17	13.10	-3	13,016	-0.02%
2021/03/24	0	0.00	1	13.25	13.20	-1	13,110	-0.01%
2021/03/23	2	13.40	13	13.31	13.30	-11	13,418	-0.08%
2021/03/22	0	0.00	12	13.48	13.55	-12	13,857	-0.09%
2021/03/19	0	0.00	3	13.18	13.35	-3	15,180	-0.02%
2021/03/18	3	13.30	0	0.00	13.25	3	15,350	0.02%
2021/03/17	10	13.30	5	13.31	13.25	5	15,783	0.03%
2021/03/16	3	13.38	0	0.00	13.40	3	16,480	0.02%
2021/03/15	5.7	13.68	5	13.60	13.60	0.7	16,525	0.00%
2021/03/12	136	13.79	15	13.70	13.60	121	16,507	0.73%	大買/鉅額交易
2021/03/11	0	0.00	15	13.43	13.45	-15	16,296	-0.09%
2021/03/09	6	13.43	5	13.55	13.40	1	16,511	0.01%
2021/03/08	2	13.25	4	13.34	13.25	-2	16,446	-0.01%
2021/03/05	3	13.13	0	0.00	13.00	3	16,642	0.02%
2021/03/04	2	13.40	10	13.58	13.40	-8	17,215	-0.05%
2021/03/03	0	0.00	33	13.33	13.45	-33	17,626	-0.19%
2021/03/02	2	13.20	35	13.29	13.00	-33	17,454	-0.19%
2021/02/26	3	13.07	5	13.10	13.15	-2	17,763	-0.01%
2021/02/25	0	0.00	3	13.03	13.20	-3	18,144	-0.02%
2021/02/24	38	13.10	0	0.00	12.90	38	19,110	0.20%
2021/02/23	20	13.40	7	13.28	13.30	13	19,086	0.07%
2021/02/22	0	0.00	6	12.95	12.95	-6	18,969	-0.03%
2021/02/18	0	0.00	10	12.59	12.60	-10	18,979	-0.05%
2021/02/17	4	11.98	16	12.02	12.05	-12	18,893	-0.06%
2021/02/04	1	11.60	0	0.00	11.70	1	18,775	0.01%
2021/02/03	3	11.72	0	0.00	11.65	3	18,835	0.02%
2021/02/02	0	0.00	30	11.90	11.85	-30	18,830	-0.16%
2021/02/01	0	0.00	30	11.33	11.60	-30	18,803	-0.16%
2021/01/28	2	11.50	2	11.55	11.70	0	18,735	0.00%
2021/01/27	6	11.83	6	11.88	11.80	0	18,763	0.00%
2021/01/26	11	11.97	6.2	12.02	11.85	4.8	18,747	0.03%
2021/01/25	1	11.85	1	12.00	12.05	0	18,732	0.00%
2021/01/22	5	11.90	33	11.79	12.00	-28	18,675	-0.15%
2021/01/21	61	11.40	60	11.70	11.45	1	18,457	0.01%
2021/01/20	1,800	11.68	0	0.00	11.50	1,800	18,482	9.74%	大買/鉅額交易
2021/01/19	10	12.33	30	12.35	12.15	-20	18,722	-0.11%
2021/01/18	231	11.74	0	0.00	12.05	231	18,683	1.24%	大買/鉅額交易
2021/01/15	0	0.00	20	12.28	12.20	-20	18,587	-0.11%
2021/01/14	1	12.85	0	0.00	12.80	1	18,437	0.01%
2021/01/13	2	12.55	0	0.00	12.75	2	18,351	0.01%
2021/01/12	8	12.70	23	12.61	12.50	-15	18,285	-0.08%
2021/01/11	12	13.37	17	13.25	13.25	-5	18,088	-0.03%
2021/01/08	51	13.37	0	0.00	13.55	51	18,065	0.28%
2021/01/07	10	13.45	122	13.62	13.70	-112	18,111	-0.62%	大賣/鉅額交易
2021/01/06	107	13.39	11	13.27	13.25	96	18,200	0.53%	大買/
2021/01/05	46	14.40	21	14.28	14.00	25	17,855	0.14%
2021/01/04	1	13.60	8	13.65	13.85	-7	17,010	-0.04%
2020/12/31	10	13.55	17	13.56	13.60	-7	16,754	-0.04%
2020/12/30	16	13.54	21	13.85	13.50	-5	16,539	-0.03%
2020/12/29	46	13.30	177	13.37	13.25	-131	16,052	-0.82%	大賣/鉅額交易
2020/12/28	140	13.10	5,391	12.95	12.95	-5,251	15,631	-33.59%	大買/大賣/鉅額交易
2020/12/25	0	0.00	14	13.53	13.35	-14	15,261	-0.09%
2020/12/24	11	13.30	61	13.46	13.35	-50	15,133	-0.33%
2020/12/23	106.4	13.16	17	13.39	13.35	89.4	14,991	0.60%	大買/
2020/12/22	207	14.05	58	14.23	13.30	149	14,735	1.01%	大買/鉅額交易
2020/12/21	151	14.10	2,245	13.95	14.15	-2,094	13,800	-15.17%	大買/大賣/鉅額交易
2020/12/18	3	13.25	30	13.30	13.30	-27	12,715	-0.21%
2020/12/17	5	13.35	1	13.60	13.10	4	12,521	0.03%
2020/12/16	52	13.30	5	13.30	13.30	47	12,200	0.39%
2020/12/15	416	13.40	439	13.88	13.45	-23	11,757	-0.20%	大買/大賣/
2020/12/14	53	12.46	50	12.75	12.65	3	10,423	0.03%
2020/12/11	12	12.38	25	12.65	12.50	-13	10,259	-0.13%
2020/12/10	78	12.59	14.4	12.48	12.35	63.6	9,824	0.65%
2020/12/09	12	11.94	163	11.92	11.90	-151	9,125	-1.65%	大賣/鉅額交易
2020/12/08	4	11.90	57	11.85	11.85	-53	9,192	-0.58%
2020/12/07	54	11.75	1	11.70	11.85	53	9,261	0.57%
2020/12/04	5	11.82	71	11.80	11.95	-66	9,485	-0.70%
2020/12/03	9	11.81	53	11.99	11.75	-44	9,472	-0.46%
2020/12/02	69	11.80	1	11.80	11.75	68	9,566	0.71%
2020/12/01	154	11.92	11	12.09	12.00	143	9,580	1.49%	大買/鉅額交易
2020/11/30	28	12.29	27	12.19	12.25	1	9,583	0.01%
2020/11/27	4	11.71	21.9	11.72	11.80	-17.9	9,111	-0.20%
2020/11/26	1	11.25	0	0.00	11.25	1	8,551	0.01%
2020/11/25	3	11.20	13	11.37	11.30	-10	8,472	-0.12%
2020/11/24	36	11.16	23	11.12	11.10	13	8,124	0.16%
2020/11/23	55	11.50	1,692.4	11.60	11.60	-1,637.4	7,688	-21.30%	大賣/鉅額交易
2020/11/20	12	10.59	5.3	10.63	10.65	6.7	6,650	0.10%
2020/11/19	57	10.62	4	10.76	10.60	53	6,558	0.81%
2020/11/18	3	10.58	1	10.60	10.55	2	6,401	0.03%
2020/11/17	2	10.70	5	10.71	10.50	-3	6,708	-0.04%
2020/11/13	1	10.45	0	0.00	10.50	1	6,710	0.01%
2020/11/12	2	10.85	0.6	10.60	10.65	1.4	6,681	0.02%
2020/11/11	7	10.81	9	10.69	10.75	-2	6,642	-0.03%
2020/11/09	0	0.00	1	10.40	10.35	-1	6,499	-0.02%
2020/11/06	3	10.18	0	0.00	10.20	3	6,476	0.05%
2020/11/05	10	10.20	10	10.25	10.30	0	6,468	0.00%
2020/11/04	6	10.26	17	10.41	10.20	-11	6,430	-0.17%
2020/11/03	0	0.00	0.2	10.10	10.15	-0.2	6,360	0.00%
2020/11/02	3	10.12	0	0.00	9.98	3	6,350	0.05%
2020/10/30	11	10.29	15	10.40	10.15	-4	6,328	-0.06%
2020/10/29	14	10.33	11	10.38	10.40	3	6,284	0.05%
2020/10/28	59	10.85	0.4	10.55	10.55	58.6	6,238	0.94%
2020/10/27	9	10.74	19	10.74	10.85	-10	6,132	-0.16%
2020/10/23	2	10.20	8	10.29	10.40	-6	5,701	-0.11%
2020/10/22	21	10.32	4	10.33	10.20	17	5,704	0.30%
2020/10/21	2	10.35	8	10.39	10.50	-6	5,685	-0.11%
2020/10/20	6	10.36	2	10.35	10.30	4	5,677	0.07%
2020/10/19	4	10.48	0	0.00	10.60	4	5,645	0.07%
2020/10/16	10	10.70	15	10.90	10.55	-5	5,602	-0.09%
2020/10/15	32	10.98	30	11.08	11.00	2	5,503	0.04%
2020/10/14	2	10.55	23.3	10.40	10.75	-21.3	5,112	-0.42%
2020/10/13	8	9.84	1	9.88	9.81	7	4,734	0.15%
2020/10/08	2	10.05	1	10.05	10.05	1	4,749	0.02%
2020/10/06	0	0.00	4	10.05	9.98	-4	4,709	-0.08%
2020/09/30	0	0.00	2	9.79	9.81	-2	4,689	-0.04%
2020/09/28	4	9.44	7	9.52	9.60	-3	4,628	-0.06%
2020/09/25	6	9.47	3	9.55	9.28	3	4,623	0.06%
2020/09/24	6	10.00	0	0.00	9.50	6	4,582	0.13%
2020/09/23	9	10.01	20	10.10	10.10	-11	4,509	-0.24%
2020/09/22	15	10.01	7	10.06	9.99	8	4,446	0.18%
2020/09/18	3	10.45	3	10.53	10.45	0	4,329	0.00%
2020/09/17	3	10.45	0	0.00	10.50	3	4,279	0.07%
2020/09/16	1	10.40	0	0.00	10.40	1	4,208	0.02%
2020/09/15	2	10.45	0	0.00	10.55	2	4,149	0.05%
2020/09/14	16	10.71	0	0.00	10.50	16	4,106	0.39%
2020/09/11	6	10.68	7	10.77	10.55	-1	4,046	-0.02%
2020/09/10	0	0.00	6	10.73	10.80	-6	3,856	-0.16%
2020/09/09	1	11.00	17	10.76	11.00	-16	3,700	-0.43%
2020/09/08	7	10.56	18	10.38	10.30	-11	3,375	-0.33%
2020/09/07	11.6	10.81	11	10.74	10.80	0.6	3,241	0.02%
2020/09/04	29	10.39	1,077.2	10.51	10.60	-1,048.2	2,971	-35.28%	大賣/鉅額交易
2020/09/03	28	10.28	23	10.33	10.75	5	2,767	0.18%
2020/09/02	0	0.00	25.7	10.00	10.10	-25.7	2,465	-1.04%
2020/09/01	2	9.78	11	9.76	9.81	-9	2,395	-0.38%
2020/08/31	0	0.00	32	9.53	9.50	-32	2,289	-1.40%
2020/08/28	7	9.51	2	9.69	9.38	5	2,239	0.22%
2020/08/27	0	0.00	4.3	9.42	9.44	-4.3	2,185	-0.20%
2020/08/26	1	9.51	1.8	9.48	9.39	-0.8	2,152	-0.04%
2020/08/25	3	9.41	0	0.00	9.44	3	2,101	0.14%
2020/08/24	30	9.52	1.7	9.57	9.41	28.3	2,060	1.37%
2020/08/21	0	0.00	9.2	9.60	9.97	-9.2	1,988	-0.46%
2020/08/20	27	9.10	14	9.10	9.10	13	1,643	0.79%
2020/08/19	0	0.00	14	8.75	8.71	-14	1,415	-0.99%
2020/08/18	0	0.00	0	8.71	8.74	0	1,406	0.00%
2020/08/14	0	0.00	4	8.60	8.62	-4	1,400	-0.29%
2020/08/06	2	8.55	0	0.00	8.53	2	1,401	0.14%
2020/08/05	0	0.00	1	8.55	8.57	-1	1,411	-0.07%
2020/08/03	10	8.25	1	8.24	8.28	9	1,398	0.64%
2020/07/30	3	8.28	0	0.00	8.28	3	1,402	0.21%
2020/07/28	1	8.40	0	0.00	8.28	1	1,423	0.07%
2020/07/23	2	8.75	4	8.80	8.79	-2	1,394	-0.14%
2020/07/17	12	8.73	7	8.75	8.69	5	1,382	0.36%
2020/07/16	0	0.00	9	8.90	8.85	-9	1,392	-0.65%
2020/07/15	0	0.00	0.8	8.70	8.73	-0.8	1,376	-0.06%
2020/07/13	0	0.00	2	8.55	8.56	-2	1,392	-0.14%
2020/07/10	7	8.56	0	0.00	8.51	7	1,423	0.49%
2020/07/09	4	8.68	0	0.00	8.68	4	1,436	0.28%
2020/07/08	0	0.00	5	8.65	8.66	-5	1,461	-0.34%
2020/07/06	0	0.00	10	8.65	8.66	-10	1,589	-0.63%
2020/06/24	2	8.70	0	0.00	8.68	2	1,617	0.12%
2020/06/23	2	8.65	2	8.70	8.72	0	1,617	0.00%
2020/06/22	0	0.00	1	8.75	8.74	-1	1,618	-0.06%
2020/06/19	0	0.00	1	8.77	8.64	-1	1,622	-0.06%
2020/06/16	0	0.00	4	8.63	8.66	-4	1,644	-0.24%
2020/06/15	10	8.76	0	0.00	8.53	10	1,712	0.58%
2020/06/11	1	8.92	0	0.00	8.69	1	1,765	0.06%
2020/06/10	0	0.00	1	9.00	9.00	-1	1,782	-0.06%
2020/06/09	7	8.93	0	0.00	8.96	7	1,825	0.38%
2020/06/08	3	8.93	4	9.06	8.98	-1	1,825	-0.05%
2020/06/04	0	0.00	1	8.50	8.52	-1	1,710	-0.06%
2020/06/03	0	0.00	1	8.46	8.48	-1	1,734	-0.06%
2020/06/02	1	8.35	0	0.00	8.37	1	1,728	0.06%
2020/06/01	1	8.37	0	0.00	8.37	1	1,724	0.06%
2020/05/28	2	8.62	4	8.55	8.62	-2	1,704	-0.12%
2020/05/26	1	8.32	0	0.00	8.36	1	1,611	0.06%
2020/05/25	1	8.35	0	0.00	8.34	1	1,612	0.06%
2020/05/22	1	8.33	0	0.00	8.32	1	1,617	0.06%
2020/05/20	2	8.40	0	0.00	8.40	2	1,611	0.12%
2020/05/18	2	8.33	0	0.00	8.38	2	1,598	0.13%
2020/05/11	1	8.67	0	0.00	8.67	1	1,555	0.06%
2020/05/07	0	0.00	1	8.76	8.59	-1	1,537	-0.07%
2020/05/06	1	8.61	0	0.00	8.55	1	1,526	0.07%
2020/04/16	0	0.00	1.4	8.64	8.63	-1.4	1,422	-0.10%
2020/04/15	1	8.55	1	8.57	8.62	0	1,399	0.00%
2020/04/10	0	0.00	1	9.14	8.92	-1	1,313	-0.08%
2020/04/09	0	0.00	1	8.61	8.61	-1	1,214	-0.08%
2020/04/01	1	7.81	0	0.00	7.82	1	1,161	0.09%
2020/03/31	1	7.77	0	0.00	7.77	1	1,157	0.09%
2020/03/17	1	8.08	0	0.00	8.04	1	1,024	0.10%
2020/02/25	1	9.10	0	0.00	9.14	1	791	0.13%
2020/02/20	0	0.00	10	9.22	9.23	-10	796	-1.26%
2020/02/14	0	0.00	0.1	9.22	9.22	-0.1	819	-0.01%
2020/02/13	0	0.00	27	9.22	9.20	-27	818	-3.30%
2020/02/06	0	0.00	2.2	9.18	9.19	-2.2	869	-0.25%
2020/01/30	2	9.08	1.1	9.11	9.02	1	852	0.11%
2020/01/17	0	0.00	5	9.21	9.24	-5	808	-0.62%
2020/01/16	0	0.00	0	9.18	9.21	0	811	0.00%
2020/01/10	0	0.00	2	9.20	9.20	-2	863	-0.23%
2020/01/09	0	0.00	0.9	9.22	9.19	-0.9	861	-0.11%
2020/01/08	1	9.27	0	0.00	9.18	1	863	0.12%
2020/01/07	2	9.20	0	0.00	9.28	2	869	0.23%
2020/01/03	0	0.00	20	9.35	9.34	-20	872	-2.29%
2020/01/02	0	0.00	30	9.30	9.33	-30	870	-3.45%
2019/12/30	2	9.25	30	9.28	9.29	-28	860	-3.25%
2019/12/24	0	0.00	2	9.20	9.16	-2	856	-0.23%
2019/12/23	0	0.00	3	9.16	9.16	-3	854	-0.35%
2019/12/17	0	0.00	2	9.20	9.26	-2	810	-0.25%
2019/12/16	0	0.00	5	9.15	9.19	-5	805	-0.62%
2019/12/11	2	9.09	0	0.00	9.10	2	801	0.25%
2019/12/09	0	0.00	0.4	9.18	9.18	-0.4	803	-0.05%
2019/12/03	0	0.00	10	9.19	9.24	-10	812	-1.23%
2019/11/27	0	0.00	0.1	9.35	9.39	-0.1	820	-0.01%
2019/11/26	3	9.30	0	0.00	9.39	3	817	0.37%
2019/11/25	0	0.00	2	9.28	9.32	-2	807	-0.25%
2019/11/20	0	0.00	2	9.17	9.22	-2	806	-0.25%
2019/11/14	2	9.05	0	0.00	9.06	2	804	0.25%
2019/11/13	2	9.09	0	0.00	9.05	2	800	0.25%
2019/11/11	5	9.16	0	0.00	9.14	5	799	0.63%
2019/11/05	12	9.50	2	9.32	9.26	10	807	1.24%
2019/11/04	0	0.00	1	9.07	9.09	-1	770	-0.13%
2019/10/28	5	9.09	0	0.00	9.12	5	785	0.64%
2019/10/23	5	9.09	1	9.11	9.08	4	788	0.51%
2019/10/21	8	9.13	0	0.00	9.14	8	794	1.01%
2019/10/18	2	9.10	4.3	9.12	9.12	-2.3	795	-0.29%
2019/10/16	0	0.00	0.2	9.22	9.24	-0.2	743	-0.03%
2019/10/15	0	0.00	4.6	9.15	9.22	-4.6	746	-0.61%
2019/10/04	0	0.00	10	9.15	9.15	-10	733	-1.36%
2019/10/01	0	0.00	2	9.19	9.17	-2	728	-0.27%
2019/09/26	1	9.16	0	0.00	9.18	1	705	0.14%
2019/09/23	0	0.00	1	9.24	9.24	-1	691	-0.14%
2019/09/17	1	9.16	10	9.26	9.16	-9	688	-1.31%
2019/09/16	0	0.00	1	9.25	9.26	-1	696	-0.14%
2019/09/11	1	9.16	0	0.00	9.20	1	698	0.14%
2019/09/10	0	0.00	1	9.23	9.21	-1	700	-0.14%
2019/09/09	1	9.16	0	0.00	9.20	1	701	0.14%
2019/09/05	0	0.00	1	9.17	9.18	-1	708	-0.14%
2019/09/04	0	0.00	0.2	9.13	9.17	-0.2	708	-0.02%
2019/08/19	0	0.00	10	9.12	9.12	-10	732	-1.37%
2019/08/15	6	9.02	0	0.00	9.02	6	731	0.82%
2019/08/14	1	9.03	1	9.10	9.08	0	739	0.00%
2019/08/12	0	0.00	5	9.10	9.12	-5	755	-0.66%
2019/08/06	4	8.80	4	8.97	8.92	0	769	0.00%
2019/08/05	0	0.00	10	8.95	8.93	-10	768	-1.30%
2019/08/01	5	9.02	0	0.00	9.06	5	865	0.58%
2019/07/26	1	9.09	0	0.00	9.15	1	858	0.12%
2019/07/25	0	0.00	1	9.27	9.11	-1	858	-0.12%
2019/07/24	1	9.09	0	0.00	9.08	1	861	0.12%
2019/07/12	2	9.11	10	9.18	9.19	-8	883	-0.91%
2019/07/01	0	0.00	1	9.20	9.20	-1	981	-0.10%
2019/06/21	2	9.21	0	0.00	9.20	2	1,004	0.20%
2019/06/19	0	0.00	10	9.25	9.24	-10	1,014	-0.99%
2019/06/14	0	0.00	1	9.20	9.17	-1	1,022	-0.10%
2019/06/12	1	9.09	0	0.00	9.17	1	1,034	0.10%
2019/06/10	4	9.11	0	0.00	9.16	4	1,047	0.38%
2019/06/06	4	9.16	0	0.00	9.17	4	1,082	0.37%
2019/06/03	2	9.17	0	0.00	9.21	2	1,093	0.18%
2019/05/30	0	0.00	9.9	9.20	9.24	-9.9	1,100	-0.90%
2019/05/28	5	9.02	9	9.45	9.02	-4	1,090	-0.37%
2019/05/24	1	9.22	0	0.00	9.30	1	1,112	0.09%
2019/05/23	2	9.25	2	9.32	9.28	0	1,142	0.00%
2019/05/22	1	9.40	4	9.39	9.35	-3	1,138	-0.26%
2019/05/20	0	0.00	0.1	9.15	9.15	-0.1	1,127	-0.01%
2019/05/16	1	9.17	0	0.00	9.25	1	1,114	0.09%
2019/05/15	1	9.31	0	0.00	9.29	1	1,100	0.09%
2019/05/13	1	9.38	0	0.00	9.33	1	1,093	0.09%
2019/05/10	1	9.51	0	0.00	9.47	1	1,087	0.09%
2019/05/09	0	0.00	29	9.57	9.52	-29	1,072	-2.70%
2019/05/07	1	9.38	0	0.00	9.37	1	1,041	0.10%
2019/05/03	0	0.00	1	9.46	9.47	-1	1,057	-0.09%
2019/04/24	7	9.43	0	0.00	9.42	7	1,057	0.66%
2019/04/19	10	9.43	0	0.00	9.43	10	1,072	0.93%
2019/04/15	20	9.50	0	0.00	9.55	20	1,077	1.86%
2019/04/12	6.1	9.61	0	0.00	9.58	6.1	1,074	0.57%
2019/04/11	0	0.00	13	9.75	9.70	-13	1,060	-1.23%
2019/04/10	10	9.70	0	0.00	9.81	10	1,053	0.95%
2019/04/08	1	9.84	2	9.80	9.81	-1	1,078	-0.09%
2019/04/03	1.9	9.83	0	0.00	9.84	1.9	1,088	0.17%
2019/04/02	1	9.85	0	0.00	9.84	1	1,116	0.09%
2019/03/29	2	9.98	0	0.00	9.97	2	1,150	0.17%
2019/03/27	17	9.96	0	0.00	9.96	17	1,226	1.39%
2019/03/26	1	9.98	1	9.99	9.98	0	1,243	0.00%
2019/03/25	6	10.00	0	0.00	10.00	6	1,279	0.47%
2019/03/20	0	0.00	0	10.05	10.05	0	1,310	0.00%
2019/03/19	0	0.00	1	10.10	10.05	-1	1,319	-0.08%
2019/03/18	0	0.00	7	10.10	10.15	-7	1,340	-0.52%
2019/03/15	2	10.10	1	10.10	10.00	1	1,389	0.07%
2019/03/14	2	10.15	0.1	10.05	10.10	1.9	1,441	0.13%
2019/03/13	2	10.20	6	10.20	10.25	-4	1,536	-0.26%
2019/03/12	0	0.00	4	10.23	10.30	-4	1,870	-0.21%
2019/03/11	1	10.05	0	0.00	10.05	1	1,860	0.05%
2019/03/07	1	9.99	0	0.00	9.99	1	1,974	0.05%
2019/03/04	6	10.00	0	0.00	10.05	6	2,221	0.27%
2019/02/26	2	10.15	0	0.00	10.10	2	2,407	0.08%
2019/02/25	0	0.00	7	10.25	10.20	-7	2,408	-0.29%
2019/02/22	0.2	10.15	10	9.93	10.15	-9.8	2,342	-0.42%
2019/02/19	1	9.92	0	0.00	9.93	1	2,325	0.04%
2019/02/18	4	9.93	0.1	9.92	9.91	3.9	2,348	0.17%
2019/02/13	0	0.00	10	10.00	10.00	-10	2,358	-0.42%
2019/02/12	2	9.98	5	9.99	9.97	-3	2,351	-0.13%
2019/01/29	3	10.03	0	0.00	10.00	3	2,353	0.13%
2019/01/28	0	0.00	5	10.07	10.10	-5	2,340	-0.21%
2019/01/23	0.6	9.86	0	0.00	9.85	0.6	2,276	0.02%
2019/01/18	0	0.00	0.5	9.92	9.88	-0.5	2,302	-0.02%
2019/01/17	0	0.00	1	9.90	9.86	-1	2,321	-0.04%
2019/01/16	1	9.83	0	0.00	9.80	1	2,338	0.04%
2019/01/14	1	9.97	0	0.00	9.95	1	2,346	0.04%
2019/01/10	4	10.00	0	0.00	10.00	4	2,361	0.17%
2019/01/09	5	10.05	0	0.00	10.10	5	2,369	0.21%
2019/01/08	0	0.00	2	10.20	10.10	-2	2,372	-0.08%
2019/01/07	2	10.05	0	0.00	10.00	2	2,386	0.08%
2019/01/04	1	9.96	0	0.00	9.95	1	2,416	0.04%
2018/12/28	0	0.00	1	10.15	10.30	-1	2,501	-0.04%
2018/12/27	1	10.05	1	10.15	10.10	0	2,507	0.00%
2018/12/25	1	10.05	0	0.00	9.96	1	2,484	0.04%
2018/12/24	4	10.23	1	10.25	10.25	3	2,469	0.12%
2018/12/22	0	0.00	1	10.30	10.25	-1	2,481	-0.04%
2018/12/21	1.3	10.18	0	0.00	10.05	1.3	2,496	0.05%
2018/12/18	1	10.20	0	0.00	10.10	1	2,454	0.04%
2018/12/17	2	10.50	0	0.00	10.40	2	2,423	0.08%
2018/12/14	0	0.00	1	10.50	10.45	-1	2,417	-0.04%
2018/12/13	0	0.00	12	10.65	10.65	-12	2,408	-0.50%
2018/12/12	2	10.45	1	10.40	10.65	1	2,381	0.04%
2018/12/11	2	10.55	5	10.50	10.45	-3	2,366	-0.13%
2018/12/10	2	10.85	1	10.55	10.65	1	2,347	0.04%
2018/12/07	0	0.00	3	10.75	10.70	-3	2,308	-0.13%
2018/12/06	4	10.83	1	10.75	10.65	3	2,253	0.13%
2018/12/05	24	11.05	29	11.09	10.85	-5	2,158	-0.23%
2018/12/04	2	10.20	0	0.00	10.40	2	1,841	0.11%
2018/12/03	2	10.20	0	0.00	10.15	2	1,818	0.11%
2018/11/30	1	10.30	5	10.25	9.75	-4	1,768	-0.23%
2018/11/29	30	10.61	103	10.64	10.45	-73	1,716	-4.25%	大賣/
2018/11/28	11	10.52	150	10.57	10.55	-139	1,667	-8.34%	大賣/鉅額交易
2018/11/27	21	10.50	13	10.49	10.45	8	1,565	0.51%
2018/11/26	7	10.31	3	10.30	10.45	4	1,461	0.27%
2018/11/16	4	9.95	16	9.97	9.98	-12	1,281	-0.94%
2018/11/15	0	0.00	3	9.89	9.90	-3	1,305	-0.23%
2018/11/14	0	0.00	1	9.80	9.75	-1	1,300	-0.08%
2018/11/01	1	9.60	0	0.00	9.59	1	1,350	0.07%
2018/10/31	2	9.56	2.6	9.53	9.59	-0.6	1,353	-0.04%
2018/10/25	1	9.42	0	0.00	9.43	1	1,348	0.07%
2018/10/24	1	9.60	0	0.00	9.60	1	1,332	0.08%
2018/10/22	1	9.62	1	9.72	9.71	0	1,318	0.00%
2018/10/17	3	9.69	0	0.00	9.57	3	1,297	0.23%
2018/10/11	2	9.64	25	9.39	9.34	-23	1,231	-1.87%
2018/10/09	1	10.15	3	10.15	10.20	-2	1,222	-0.16%
2018/10/08	1	10.05	0	0.00	10.10	1	1,207	0.08%
2018/10/05	10	10.07	1	10.00	10.05	9	1,203	0.75%
2018/10/04	4	10.31	2	10.25	10.25	2	1,175	0.17%
2018/10/01	0	0.00	0.6	10.55	10.55	-0.6	1,159	-0.05%
2018/09/28	0	0.00	102	10.55	10.50	-102	1,135	-8.98%	大賣/鉅額交易
2018/09/25	7	10.45	303	10.50	10.45	-296	1,080	-27.39%	大賣/鉅額交易
2018/09/20	1	10.25	0	0.00	10.25	1	1,036	0.10%
2018/09/19	3	10.40	0	0.00	10.35	3	1,039	0.29%
2018/09/14	0	0.00	10	10.30	10.25	-10	1,057	-0.95%
2018/09/10	5	10.01	0	0.00	10.05	5	1,070	0.47%
2018/09/07	1.9	10.12	0	0.00	10.10	1.9	1,095	0.17%
2018/09/06	0.4	10.20	1	10.05	10.10	-0.6	1,099	-0.06%
2018/09/05	10	10.05	0	0.00	10.10	10	1,107	0.90%
2018/09/04	2	10.10	0.6	10.15	10.15	1.4	1,098	0.13%
2018/08/31	1	10.10	0	0.00	10.10	1	1,130	0.09%
2018/08/30	1	10.20	0	0.00	10.20	1	1,127	0.09%
2018/08/29	1	10.15	0	0.00	10.15	1	1,133	0.09%
2018/08/23	4	10.10	1	10.15	10.15	3	1,168	0.26%
2018/08/22	0	0.00	2	10.45	10.50	-2	1,171	-0.17%
2018/08/20	2	10.45	2	10.45	10.45	0	1,134	0.00%
2018/08/16	1	10.35	0	0.00	10.40	1	1,155	0.09%
2018/08/13	2	10.60	0	0.00	10.55	2	1,205	0.17%
2018/08/08	0	0.00	201	10.75	10.70	-201	1,248	-16.10%	大賣/鉅額交易
2018/08/03	1	10.40	0	0.00	10.45	1	1,242	0.08%
2018/08/02	1	10.45	0	0.00	10.45	1	1,234	0.08%
2018/07/30	2	10.75	0	0.00	10.75	2	1,297	0.15%
2018/07/20	0	0.00	2	10.55	10.55	-2	1,300	-0.15%
2018/07/19	1	10.60	2	10.60	10.55	-1	1,314	-0.08%
2018/07/18	0	0.00	1	10.65	10.70	-1	1,321	-0.08%
2018/07/17	3	10.75	303	10.75	10.75	-300	1,367	-21.93%	大賣/鉅額交易
2018/07/16	0	0.00	2	10.53	10.50	-2	1,315	-0.15%
2018/07/13	0	0.00	4	10.48	10.50	-4	1,321	-0.30%
2018/07/12	0	0.00	1	10.50	10.50	-1	1,326	-0.08%
2018/07/09	1	10.10	1	10.25	10.30	0	1,363	0.00%
2018/07/06	3	10.12	5	10.10	10.15	-2	1,363	-0.15%
2018/07/05	2	10.18	2	10.20	10.25	0	1,412	0.00%
2018/07/04	2	10.15	2	10.23	10.20	0	1,431	0.00%
2018/07/03	2	10.25	0	0.00	10.15	2	1,452	0.14%
2018/07/02	2	10.28	0.2	10.25	10.30	1.8	1,456	0.12%
2018/06/29	0	0.00	6	10.41	10.35	-6	1,473	-0.41%
2018/06/28	2	10.30	3	10.37	10.30	-1	1,496	-0.07%
2018/06/27	5	10.25	5	10.47	10.30	0	1,499	0.00%
2018/06/26	5	10.29	3	10.20	10.35	2	1,495	0.13%
2018/06/22	0	0.00	25.6	10.45	10.45	-25.6	1,503	-1.70%
2018/06/21	0	0.00	1	10.60	10.55	-1	1,515	-0.07%
2018/06/20	0	0.00	2	10.53	10.55	-2	1,536	-0.13%
2018/06/15	0	0.00	1	10.50	10.80	-1	1,586	-0.06%
2018/06/14	2	10.38	1	10.45	10.45	1	1,553	0.06%
2018/06/11	0	0.00	1	10.50	10.45	-1	1,563	-0.06%
2018/06/08	1	10.30	0	0.00	10.40	1	1,579	0.06%
2018/06/07	0	0.00	5	10.30	10.35	-5	1,581	-0.32%
2018/06/04	1	10.25	0.8	10.25	10.25	0.2	1,639	0.01%
2018/05/31	10	10.15	0	0.00	10.15	10	1,646	0.61%
2018/05/30	1,073	10.11	0	0.00	10.20	1,073	1,691	63.42%	大買/鉅額交易
2018/05/28	2	10.13	0	0.00	10.15	2	1,786	0.11%
2018/05/25	0	0.00	28	10.10	10.15	-28	1,788	-1.57%
2018/05/24	1	10.05	0	0.00	10.15	1	1,788	0.06%
2018/05/23	1	10.10	0	0.00	10.15	1	1,806	0.06%
2018/05/22	1	10.15	0	0.00	10.25	1	1,788	0.06%
2018/05/21	2	10.18	0	0.00	10.25	2	1,797	0.11%
2018/05/08	1	10.35	0	0.00	10.40	1	1,993	0.05%
2018/05/03	0	0.00	3.2	10.33	10.25	-3.2	1,981	-0.16%
2018/04/30	0	0.00	0.3	10.30	10.30	-0.3	2,031	-0.02%
2018/04/25	670	10.25	0	0.00	10.25	670	2,091	32.03%	大買/鉅額交易
2018/04/23	1	10.50	0	0.00	10.40	1	2,128	0.05%
2018/04/19	1	10.40	0	0.00	10.45	1	2,193	0.05%
2018/03/31	2	10.80	0	0.00	10.75	2	3,761	0.05%
2018/03/30	0	0.00	2	10.95	10.95	-2	3,941	-0.05%
2018/03/29	0	0.00	2.1	10.75	10.80	-2.1	3,948	-0.05%
2018/03/28	0	0.00	9.4	10.80	10.70	-9.4	3,934	-0.24%
2018/03/27	2	10.85	0	0.00	10.80	2	3,931	0.05%
2018/03/23	0	0.00	1	10.75	10.75	-1	3,938	-0.03%
2018/03/22	1	10.95	6	11.03	10.95	-5	3,922	-0.13%
2018/03/21	7	11.01	4	11.20	10.95	3	3,924	0.08%
2018/03/20	0	0.00	2	10.90	11.00	-2	3,869	-0.05%
2018/03/16	4	11.05	0	0.00	11.00	4	3,903	0.10%
2018/03/13	2	10.95	2	11.05	11.05	0	3,883	0.00%
2018/03/12	0	0.00	2	11.10	11.10	-2	3,881	-0.05%
2018/03/09	1	11.00	1	11.10	11.00	0	3,879	0.00%
2018/03/08	2	10.90	0	0.00	10.95	2	3,870	0.05%
2018/03/07	2	10.95	0	0.00	10.85	2	3,860	0.05%
2018/03/06	7	11.00	0	0.00	11.00	7	3,863	0.18%
2018/03/05	4	11.00	1	11.10	10.95	3	3,876	0.08%
2018/03/02	10	11.45	0	0.00	11.40	10	3,834	0.26%
2018/03/01	1	11.85	1	11.70	11.70	0	3,821	0.00%
2018/02/21	0	0.00	3	11.18	11.35	-3	3,814	-0.08%
2018/02/12	4	11.00	2	10.95	11.00	2	3,810	0.05%
2018/02/09	209	10.82	0	0.00	10.95	209	3,806	5.49%	大買/鉅額交易
2018/02/08	2	10.95	40	10.80	10.95	-38	3,798	-1.00%
2018/01/30	5	11.60	0	0.00	11.60	5	3,764	0.13%
2018/01/23	0	0.00	2	11.65	11.70	-2	3,762	-0.05%
2018/01/22	4	11.73	0	0.00	11.75	4	3,762	0.11%
2018/01/19	0	0.00	1	11.75	11.80	-1	3,740	-0.03%
2018/01/18	0	0.00	5.6	11.80	11.70	-5.6	3,769	-0.15%
2018/01/15	7	11.93	0	0.00	11.80	7	3,788	0.18%
2018/01/12	3	12.13	4	12.20	12.15	-1	3,754	-0.03%
2018/01/11	1	12.15	0	0.00	12.15	1	3,709	0.03%
2018/01/10	2	12.15	4	12.20	12.15	-2	3,660	-0.05%
2018/01/09	10	12.07	0	0.00	12.05	10	3,544	0.28%
2018/01/08	6	12.15	2	12.25	12.20	4	3,516	0.11%
2018/01/05	17	12.17	42.6	12.30	12.20	-25.6	3,510	-0.73%
2018/01/04	16	12.51	2	12.60	12.40	14	3,363	0.42%
2018/01/03	1	12.50	13	12.47	12.55	-12	2,923	-0.41%
2018/01/02	1	12.40	10	12.33	12.25	-9	2,733	-0.33%