中鴻 (2014)-第一金-台南券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604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

中鴻 (2014)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/10	8	22.47	0	0.00	22.60	8	7,354	0.11%
2024/05/08	5	22.42	5	22.47	22.55	0	7,260	0.00%
2024/05/07	2.1	22.53	0	0.00	22.55	2.1	7,243	0.03%
2024/05/06	18.1	22.99	1	23.15	22.90	17.1	7,177	0.24%
2024/05/03	2	23.45	7	23.49	23.35	-5	7,119	-0.07%
2024/05/02	31	23.37	0	0.00	23.45	31	7,014	0.44%
2024/04/30	1	23.25	0	0.00	23.25	1	7,014	0.01%
2024/04/29	3	23.52	31	23.51	23.55	-28	7,038	-0.40%
2024/04/26	0.1	23.20	0	0.00	23.20	0.1	6,947	0.00%
2024/04/25	2	22.80	0	0.00	22.90	2	6,973	0.03%
2024/04/24	0	0.00	2	23.08	23.00	-2	6,963	-0.03%
2024/04/23	0	0.00	3	23.13	23.05	-3	7,003	-0.04%
2024/04/22	82	22.94	54	22.77	22.80	28	7,016	0.40%
2024/04/19	14.1	23.22	33	23.37	23.20	-18.9	6,917	-0.27%
2024/04/18	23	23.65	108.1	23.78	23.75	-85.1	6,679	-1.27%	大賣/
2024/04/17	26	22.23	21	22.27	22.25	5	6,151	0.08%
2024/04/16	29	22.40	8	22.44	22.15	21	6,289	0.33%
2024/04/15	47.1	23.18	3	23.40	22.65	44.1	6,417	0.69%
2024/04/12	50	23.06	1	23.10	23.00	49	6,362	0.77%
2024/04/11	21.1	23.60	5	23.55	23.35	16.1	6,346	0.25%
2024/04/10	70	24.67	35.3	24.51	24.10	34.7	6,309	0.55%
2024/04/09	27	24.25	195.6	24.02	24.95	-168.6	5,796	-2.91%	大賣/鉅額交易
2024/04/08	7	22.64	5	22.79	22.70	2	5,047	0.04%
2024/04/03	78	22.80	14	22.70	22.80	64	5,013	1.28%
2024/04/02	9	22.21	0	0.00	22.15	9	4,727	0.19%
2024/04/01	1	22.20	8	22.20	22.25	-7	5,043	-0.14%
2024/03/29	3	22.10	1	22.00	22.10	2	5,293	0.04%
2024/03/28	1	22.20	0	0.00	22.05	1	5,898	0.02%
2024/03/27	1	22.10	0	0.00	22.10	1	6,376	0.02%
2024/03/26	11	22.10	10	22.15	21.90	1	6,896	0.01%
2024/03/25	0	0.00	1	22.35	22.20	-1	8,059	-0.01%
2024/03/22	0	0.00	3	22.28	22.20	-3	9,550	-0.03%
2024/03/21	6	22.33	6.2	22.24	22.20	-0.2	11,669	0.00%
2024/03/20	2	22.08	2	22.10	22.00	0	12,747	0.00%
2024/03/19	40	22.28	0	0.00	22.30	40	12,828	0.31%
2024/03/18	1.1	22.06	4	22.16	22.25	-2.9	12,849	-0.02%
2024/03/15	65	22.36	0	0.00	22.25	65	12,860	0.51%
2024/03/14	39.1	22.63	12	22.68	22.60	27.1	12,852	0.21%
2024/03/13	3.2	21.99	10	22.00	22.00	-6.8	12,771	-0.05%
2024/03/12	12	22.23	0	0.00	22.50	12	12,711	0.09%
2024/03/08	4.4	22.22	0	0.00	22.05	4.4	12,716	0.03%
2024/03/07	1	22.20	21	22.14	22.40	-20	12,713	-0.16%
2024/03/06	1	22.45	3	22.45	22.40	-2	12,652	-0.02%
2024/03/05	6	22.50	1	22.50	22.70	5	12,613	0.04%
2024/03/04	11.2	22.65	6	22.52	22.50	5.2	12,611	0.04%
2024/03/01	3.1	23.03	3.8	23.05	23.05	-0.7	12,603	-0.01%
2024/02/29	9	23.02	1	23.20	23.20	8	12,736	0.06%
2024/02/27	3.2	23.10	1	23.05	23.05	2.2	12,710	0.02%
2024/02/26	5.5	23.50	1	23.40	23.35	4.5	12,706	0.04%
2024/02/23	18	23.45	4	23.59	23.35	14	12,856	0.11%
2024/02/22	1	23.75	1	23.75	23.75	0	12,900	0.00%
2024/02/21	25	23.95	27	23.87	23.75	-2	12,943	-0.02%
2024/02/20	0	0.00	1	24.30	24.05	-1	12,941	-0.01%
2024/02/19	0.2	24.40	1	24.30	24.40	-0.8	13,040	-0.01%
2024/02/16	1.2	23.85	1.1	23.80	23.95	0.1	13,129	0.00%
2024/02/15	7	23.34	10	23.35	23.35	-3	13,098	-0.02%
2024/02/05	4	23.47	1	23.55	23.55	3	13,087	0.02%
2024/02/02	2	23.55	0	0.00	23.65	2	13,085	0.02%
2024/02/01	5.5	23.75	0	0.00	23.85	5.5	13,086	0.04%
2024/01/31	0	0.00	1	23.85	23.80	-1	13,148	-0.01%
2024/01/30	5	24.00	0	0.00	24.00	5	13,144	0.04%
2024/01/29	2	24.25	0	0.00	24.40	2	13,164	0.02%
2024/01/26	0	0.00	1	23.90	24.15	-1	13,153	-0.01%
2024/01/25	5	23.80	2	23.85	23.75	3	13,120	0.02%
2024/01/24	6	24.10	0	24.25	23.95	6	13,119	0.05%
2024/01/23	7.6	23.73	1	23.76	23.85	6.6	13,112	0.05%
2024/01/22	6	23.35	1	23.40	23.35	5	13,060	0.04%
2024/01/19	4	23.18	3.4	23.10	23.20	0.6	13,049	0.00%
2024/01/18	2	23.40	0	0.00	23.40	2	12,991	0.02%
2024/01/17	5.7	23.50	0	0.00	23.35	5.7	13,021	0.04%
2024/01/16	4.5	23.96	10	23.92	23.90	-5.5	13,025	-0.04%
2024/01/15	10	24.57	1	24.60	24.45	9	12,963	0.07%
2024/01/12	3.5	24.40	2	24.35	24.35	1.5	13,000	0.01%
2024/01/11	6	24.38	0	0.00	24.40	6	13,026	0.05%
2024/01/10	15.2	24.42	5	24.55	24.35	10.2	13,180	0.08%
2024/01/09	12.6	25.44	23	25.34	25.10	-10.4	13,022	-0.08%
2024/01/08	11.4	26.17	2	26.30	26.05	9.4	12,801	0.07%
2024/01/05	3.1	26.13	1	26.10	26.10	2.1	12,727	0.02%
2024/01/04	7.1	26.19	5	26.24	26.25	2.1	12,671	0.02%
2024/01/03	23	25.61	2	25.70	25.70	21	12,565	0.17%
2024/01/02	2	26.05	6	26.00	26.05	-4	12,482	-0.03%
2023/12/29	7.5	25.98	1	26.00	26.05	6.5	12,465	0.05%
2023/12/28	49.2	26.24	3	26.12	25.95	46.2	12,479	0.37%
2023/12/27	17.1	26.24	28	26.37	26.20	-10.9	12,340	-0.09%
2023/12/26	24.5	26.74	0	0.00	26.70	24.5	12,063	0.20%
2023/12/25	28.4	27.32	22.1	27.79	26.95	6.3	11,878	0.05%
2023/12/22	52.2	27.01	19	26.99	27.00	33.2	11,440	0.29%
2023/12/21	37.1	27.87	34	27.82	27.70	3.1	10,953	0.03%
2023/12/20	74.2	28.18	92.5	28.23	28.20	-18.3	10,450	-0.17%
2023/12/19	76.2	26.95	142	27.50	27.75	-65.8	9,327	-0.71%	大賣/
2023/12/18	78.6	26.82	96.2	26.95	26.85	-17.6	7,949	-0.22%
2023/12/15	38	25.15	121.2	25.40	26.00	-83.2	5,922	-1.40%	大賣/
2023/12/14	5	23.75	5	23.72	23.65	0	4,955	0.00%
2023/12/13	3	23.27	23	23.19	23.10	-20	5,090	-0.39%
2023/12/11	4.1	23.35	0	0.00	23.05	4.1	5,194	0.08%
2023/12/08	0	0.00	14	23.25	23.25	-14	5,197	-0.27%
2023/12/07	9	23.75	1	23.65	23.55	8	5,206	0.15%
2023/12/06	0	0.00	3	23.75	23.80	-3	5,216	-0.06%
2023/12/05	0	0.00	2	23.65	23.55	-2	5,163	-0.04%
2023/12/04	11	23.80	2	23.70	23.80	9	5,142	0.18%
2023/11/30	20	23.40	0	0.00	23.35	20	5,087	0.39%
2023/11/29	1	23.50	0	0.00	23.55	1	5,135	0.02%
2023/11/28	6	23.30	14	23.67	23.65	-8	5,111	-0.16%
2023/11/27	5	23.10	7.1	23.21	23.25	-2	5,024	-0.04%
2023/11/24	11	22.66	0	0.00	22.80	11	4,925	0.22%
2023/11/23	13	22.78	2	22.70	22.75	11	4,947	0.22%
2023/11/22	25	22.99	17	22.85	22.70	8	4,929	0.16%
2023/11/21	21	22.58	19	22.65	22.70	2	4,799	0.04%
2023/11/20	3.3	22.41	4	22.54	22.20	-0.7	4,711	-0.01%
2023/11/17	7	22.15	0	0.00	22.15	7	4,667	0.15%
2023/11/16	39.3	22.21	37	22.26	22.45	2.3	4,650	0.05%
2023/11/15	1	21.45	13.4	21.85	22.10	-12.4	4,565	-0.27%
2023/11/14	0	0.00	14	21.20	21.20	-14	4,530	-0.31%
2023/11/13	0	0.00	1	21.30	21.20	-1	4,654	-0.02%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	36	21.25	21.15	-36	4,811	-0.75%
2023/11/08	4.1	21.20	1	21.35	21.15	3.1	4,994	0.06%
2023/11/07	1	21.85	0	0.00	21.70	1	5,068	0.02%
2023/11/06	1	21.80	0	0.00	21.90	1	5,158	0.02%
2023/11/03	3	21.60	1	21.65	21.65	2	5,285	0.04%
2023/11/02	0	0.00	4	21.56	21.65	-4	5,456	-0.07%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	5	21.75	21.55	-5	6,448	-0.08%
2023/10/30	5	21.50	0	0.00	21.55	5	7,077	0.07%
2023/10/27	1	21.45	0	0.00	21.45	1	7,188	0.01%
2023/10/26	2	21.28	7	21.41	21.45	-5	7,239	-0.07%
2023/10/25	3	21.18	3	20.95	21.35	0	7,308	0.00%
2023/10/24	50	20.44	40	20.51	20.60	10	7,330	0.14%
2023/10/23	10.1	20.95	2	20.95	20.95	8.1	7,386	0.11%
2023/10/20	3	20.77	2	20.80	20.95	1	7,503	0.01%
2023/10/19	10	21.20	12	21.37	21.25	-2	7,739	-0.03%
2023/10/18	3	21.12	2	21.60	21.75	1	7,777	0.01%
2023/10/17	5	21.39	0	0.00	21.45	5	7,782	0.06%
2023/10/16	6	21.66	0	0.00	21.60	6	7,802	0.08%
2023/10/13	25	21.66	1	21.90	21.70	24	7,847	0.31%
2023/10/12	3.2	21.67	5	21.68	21.85	-1.8	7,883	-0.02%
2023/10/11	16	21.54	2	21.53	21.45	14	7,934	0.18%
2023/10/06	5	22.00	4	22.03	22.00	1	7,902	0.01%
2023/10/05	5	21.90	0	0.00	21.90	5	7,962	0.06%
2023/10/04	3	21.58	0	0.00	21.55	3	7,930	0.04%
2023/10/03	1	22.25	5	22.30	22.20	-4	7,860	-0.05%
2023/10/02	21	22.55	25	22.60	22.60	-4	7,867	-0.05%
2023/09/28	20	22.51	0	0.00	22.55	20	7,923	0.25%
2023/09/27	12	22.94	1	23.35	22.90	11	7,881	0.14%
2023/09/26	25.1	23.74	1	23.70	23.75	24	7,749	0.31%
2023/09/25	19.1	24.04	2	24.00	24.00	17.1	7,773	0.22%
2023/09/22	5.3	24.50	0	0.00	24.30	5.3	7,782	0.07%
2023/09/21	7.1	24.37	0	0.00	24.30	7.1	7,775	0.09%
2023/09/20	0	0.00	15	24.87	24.70	-15	7,808	-0.19%
2023/09/19	8	24.71	9.3	24.92	24.80	-1.3	7,937	-0.02%
2023/09/18	19	24.80	6.1	24.51	24.70	12.9	7,974	0.16%
2023/09/15	24	23.99	19	24.06	24.10	5	7,772	0.06%
2023/09/14	1	23.45	0	0.00	23.65	1	7,725	0.01%
2023/09/13	16	23.56	5	23.30	23.30	11	7,998	0.14%
2023/09/12	1	23.65	30	23.63	23.65	-29	8,259	-0.35%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	2	23.15	2	23.20	23.20	0	8,399	0.00%
2023/09/06	5	23.43	0	0.00	23.30	5	8,452	0.06%
2023/09/05	8	23.66	5	23.65	23.65	3	8,446	0.04%
2023/09/04	10	23.50	26.1	23.57	23.70	-16.1	8,456	-0.19%
2023/09/01	1	23.15	2.1	23.05	23.15	-1.1	8,427	-0.01%
2023/08/31	6	23.08	2	22.90	23.10	4	8,529	0.05%
2023/08/30	1	22.75	3	22.78	22.80	-2	8,744	-0.02%
2023/08/29	6	22.66	9	22.67	22.75	-3	8,721	-0.03%
2023/08/28	5	23.20	0	0.00	22.95	5	8,699	0.06%
2023/08/25	14	22.97	10	22.98	22.90	4	8,695	0.05%
2023/08/24	4.1	22.64	0	0.00	22.60	4.1	8,687	0.05%
2023/08/23	5	22.85	0	0.00	22.70	5	8,681	0.06%
2023/08/22	2	22.80	0	0.00	22.80	2	8,701	0.02%
2023/08/21	8.1	23.09	10	23.05	22.95	-2	8,709	-0.02%
2023/08/18	6	23.18	4.1	23.15	23.20	2	8,681	0.02%
2023/08/17	13.1	22.62	0	23.00	22.70	13.1	8,597	0.15%
2023/08/16	10.6	22.91	5	22.97	22.85	5.6	8,488	0.07%
2023/08/15	8.3	23.31	1	23.25	23.25	7.3	8,433	0.09%
2023/08/14	16.1	23.35	3	23.38	23.25	13.1	8,369	0.16%
2023/08/11	12.1	24.49	0	0.00	24.50	12.1	8,200	0.15%
2023/08/10	4.1	25.08	26.5	25.31	25.15	-22.5	8,083	-0.28%
2023/08/09	12.1	25.82	0	0.00	25.35	12.1	8,026	0.15%
2023/08/08	6.3	25.81	10	25.65	25.45	-3.7	7,979	-0.05%
2023/08/07	10.2	25.99	31.2	26.17	26.10	-21	7,900	-0.27%
2023/08/04	25	25.58	18.4	26.07	26.10	6.7	7,485	0.09%
2023/08/02	49	25.69	83.3	25.56	25.35	-34.3	6,959	-0.49%
2023/08/01	11	24.70	5	24.65	24.70	6	6,343	0.09%
2023/07/31	6	24.30	10	24.31	24.15	-4	6,308	-0.06%
2023/07/28	31.5	24.35	0	0.00	24.40	31.5	6,270	0.50%
2023/07/27	1	24.65	6	24.73	24.85	-5	6,193	-0.08%
2023/07/26	17.5	24.77	9	24.81	24.50	8.5	6,197	0.14%
2023/07/25	12	24.68	22	24.60	24.70	-10	6,081	-0.16%
2023/07/24	12	24.75	15	24.99	24.65	-3	6,006	-0.05%
2023/07/21	12	24.58	13	24.76	24.25	-1	5,786	-0.02%
2023/07/20	5	24.65	13	24.36	24.65	-8	5,833	-0.14%
2023/07/19	2	23.60	5	23.75	23.60	-3	5,722	-0.05%
2023/07/18	6	24.00	2	24.15	24.05	4	5,908	0.07%
2023/07/17	10	24.18	13	24.26	24.20	-3	5,975	-0.05%
2023/07/14	55	23.97	22	23.96	23.85	33	6,015	0.55%
2023/07/13	7	23.44	17	23.40	23.35	-10	5,984	-0.17%
2023/07/12	0	0.00	2	23.15	23.10	-2	6,002	-0.03%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	2	23.65	16	23.60	23.40	-14	6,079	-0.23%
2023/07/07	6	23.37	0	0.00	23.35	6	6,111	0.10%
2023/07/06	7	23.85	3	23.72	23.80	4	6,107	0.07%
2023/07/05	6	24.39	1	24.45	24.20	5	6,050	0.08%
2023/07/04	0	0.00	10	24.59	24.60	-10	6,058	-0.17%
2023/07/03	2	24.55	0	24.60	24.50	2	6,089	0.03%
2023/06/30	2	24.45	10	24.53	24.40	-8	6,058	-0.13%
2023/06/29	19	24.94	10	25.00	24.65	9	6,043	0.15%
2023/06/28	23	24.93	26	24.92	24.85	-3	6,043	-0.05%
2023/06/27	43	25.17	11	25.23	25.25	32	5,963	0.54%
2023/06/26	9	24.95	8	24.86	24.75	1	5,823	0.02%
2023/06/21	16	24.51	5	24.65	24.55	11	5,811	0.19%
2023/06/20	0	0.00	1	24.75	24.65	-1	5,879	-0.02%
2023/06/19	29	24.84	20.1	25.08	24.90	9	5,893	0.15%
2023/06/16	20	24.61	25	24.28	24.55	-5	5,664	-0.09%
2023/06/15	12	23.70	5	23.95	23.65	7	5,518	0.13%
2023/06/14	25.1	23.91	20	23.90	23.85	5.1	5,686	0.09%
2023/06/13	3	23.28	10	23.35	23.20	-7	5,680	-0.12%
2023/06/12	4	23.63	0	0.00	23.50	4	5,720	0.07%
2023/06/09	1	23.95	4	24.00	23.95	-3	5,802	-0.05%
2023/06/08	27.1	23.94	1	24.15	23.90	26.1	5,983	0.44%
2023/06/07	16	23.90	1	23.85	23.95	15	6,110	0.25%
2023/06/06	2	23.88	0	0.00	23.85	2	6,211	0.03%
2023/06/05	23	24.30	38	24.04	24.40	-15	6,245	-0.24%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/06/01	5	23.20	5	23.15	23.10	0	6,297	0.00%
2023/05/31	2	23.13	0	0.00	23.10	2	6,394	0.03%
2023/05/30	10	23.15	3	23.20	23.00	7	6,578	0.11%
2023/05/29	2	23.20	0	0.00	23.15	2	7,000	0.03%
2023/05/26	11	23.03	0	0.00	23.00	11	7,358	0.15%
2023/05/25	0	0.00	1	23.30	23.25	-1	7,578	-0.01%
2023/05/23	1	23.80	0	0.00	23.75	1	7,773	0.01%
2023/05/22	0	0.00	16	23.63	23.65	-16	7,946	-0.20%
2023/05/19	17	23.41	0	23.40	23.25	17	8,109	0.21%
2023/05/18	7	23.64	65	23.52	23.60	-58	8,285	-0.70%
2023/05/17	14	23.41	1	23.25	23.40	13	8,378	0.16%
2023/05/16	4.1	23.29	0	0.00	23.25	4.1	8,504	0.05%
2023/05/15	2	23.10	0	0.00	23.35	2	8,695	0.02%
2023/05/12	8.3	23.64	0	0.00	23.00	8.3	8,750	0.09%
2023/05/11	8.3	23.64	0	0.00	23.40	8.3	8,702	0.10%
2023/05/10	0	0.00	6	24.15	24.25	-6	8,820	-0.07%
2023/05/09	0	0.00	0.3	24.30	24.25	-0.3	9,053	0.00%
2023/05/08	2	24.55	0	0.00	24.40	2	9,159	0.02%
2023/05/05	0	0.00	3	24.35	24.45	-3	9,345	-0.03%
2023/05/04	8.3	24.11	0	0.00	24.05	8.3	9,566	0.09%
2023/05/02	0.1	24.35	2	24.25	24.20	-1.9	10,177	-0.02%
2023/04/27	1.3	24.19	0	0.00	24.30	1.3	10,776	0.01%
2023/04/26	2.2	24.33	1	24.55	24.60	1.2	10,991	0.01%
2023/04/25	13.4	24.53	2	24.78	24.45	11.4	11,452	0.10%
2023/04/24	8.2	25.38	4	25.60	25.15	4.2	11,957	0.04%
2023/04/21	11.3	25.17	3	25.05	25.55	8.3	12,174	0.07%
2023/04/20	7.1	25.77	0	0.00	25.75	7.1	12,054	0.06%
2023/04/19	12.1	26.24	1	26.30	26.15	11.1	12,265	0.09%
2023/04/18	1	26.55	1	26.55	26.55	0	12,241	0.00%
2023/04/17	0.1	26.60	1	26.45	26.65	-0.9	12,290	-0.01%
2023/04/14	3	26.83	6.1	26.71	26.70	-3.1	12,409	-0.02%
2023/04/13	4	27.10	1.1	27.10	27.10	2.9	12,479	0.02%
2023/04/12	5	26.96	2	26.80	26.80	3	12,549	0.02%
2023/04/10	0	0.00	6.1	26.77	26.90	-6.1	12,879	-0.05%
2023/04/07	6	26.51	2	26.65	26.55	4	13,120	0.03%
2023/04/06	2	26.60	0	0.00	26.75	2	13,469	0.01%
2023/03/31	1	26.40	1	26.40	26.40	0	14,269	0.00%
2023/03/29	2	26.15	1	26.25	26.40	1	17,033	0.01%
2023/03/28	5.4	26.20	3	26.18	26.15	2.4	17,801	0.01%
2023/03/27	6	26.58	0.1	26.88	26.50	5.9	18,537	0.03%
2023/03/24	10	26.58	2	26.93	26.55	8	19,550	0.04%
2023/03/23	8.6	26.37	7	26.28	26.40	1.6	20,721	0.01%
2023/03/22	3.1	26.65	2	26.60	26.60	1.1	22,079	0.00%
2023/03/21	0	0.00	2	26.85	26.85	-2	22,657	-0.01%
2023/03/20	3.3	26.76	1	26.55	26.65	2.3	22,689	0.01%
2023/03/17	10	27.21	8	27.09	27.15	2	22,606	0.01%
2023/03/16	3.3	27.11	5	27.13	27.05	-1.8	22,463	-0.01%
2023/03/15	1	27.65	5	27.68	27.60	-4	22,491	-0.02%
2023/03/14	1	27.80	8.1	27.71	27.60	-7.1	22,529	-0.03%
2023/03/13	9.3	27.70	1	27.75	27.75	8.3	22,740	0.04%
2023/03/10	17.3	28.07	1	28.25	27.90	16.3	22,697	0.07%
2023/03/09	0	0.00	8	28.79	28.70	-8	22,744	-0.04%
2023/03/08	13.1	28.29	1	28.45	28.40	12.1	22,700	0.05%
2023/03/07	2	28.15	12	28.51	28.80	-10	22,742	-0.04%
2023/03/06	8	28.41	2.2	28.57	28.40	5.8	22,627	0.03%
2023/03/03	5	28.02	2.2	28.20	28.30	2.9	22,580	0.01%
2023/03/02	2	27.60	6.1	28.00	28.15	-4.1	22,576	-0.02%
2023/03/01	35.4	27.61	22	27.28	27.40	13.4	22,561	0.06%
2023/02/24	32.2	28.96	4	29.16	28.90	28.2	22,234	0.13%
2023/02/23	7	29.49	13	29.71	29.70	-6	21,938	-0.03%
2023/02/22	6	28.88	12	29.03	29.20	-6	21,873	-0.03%
2023/02/21	1	29.10	1	29.25	29.25	0	21,945	0.00%
2023/02/20	3	29.02	27.1	29.28	29.20	-24.1	22,379	-0.11%
2023/02/17	7	28.98	18.4	29.05	29.00	-11.4	23,118	-0.05%
2023/02/16	42	28.80	45	28.82	28.80	-3	23,559	-0.01%
2023/02/15	4	28.70	8.2	28.69	28.40	-4.2	23,389	-0.02%
2023/02/14	18	28.82	3.1	28.82	28.80	15	23,295	0.06%
2023/02/13	2	28.83	6.3	28.69	28.85	-4.3	23,198	-0.02%
2023/02/10	4.2	28.20	1	28.10	28.10	3.2	23,059	0.01%
2023/02/09	3	28.47	1	28.60	28.40	2	23,070	0.01%
2023/02/08	14	28.80	1.5	28.92	28.65	12.6	23,104	0.05%
2023/02/07	1	28.65	135.9	28.79	28.80	-134.9	22,930	-0.59%	大賣/鉅額交易
2023/02/06	8	27.75	5	27.90	28.05	3	22,757	0.01%
2023/02/03	28.3	27.90	0	0.00	27.80	28.3	22,668	0.12%
2023/02/02	42.3	28.32	9.3	28.38	28.45	33	22,489	0.15%
2023/02/01	18.2	28.88	36	29.04	28.75	-17.9	22,276	-0.08%
2023/01/31	3.1	29.15	17	29.09	29.00	-14	21,995	-0.06%
2023/01/30	6	29.00	19.2	28.97	29.00	-13.2	21,744	-0.06%
2023/01/17	13	28.31	26.1	28.37	28.45	-13.1	21,441	-0.06%
2023/01/16	32.2	28.02	5	28.05	27.95	27.2	21,168	0.13%
2023/01/13	35	27.74	25	27.91	27.75	10	20,983	0.05%
2023/01/12	34	27.93	41.1	28.08	27.60	-7.1	20,674	-0.03%
2023/01/11	1.5	27.58	3.2	27.79	27.80	-1.7	20,210	-0.01%
2023/01/10	30	27.30	74	27.20	27.25	-44	19,989	-0.22%
2023/01/09	0.1	27.35	5.1	27.54	27.35	-5.1	19,992	-0.03%
2023/01/06	1	26.65	4	26.70	27.10	-3	19,758	-0.02%
2023/01/05	10.1	26.70	4	26.70	26.50	6.1	19,785	0.03%
2023/01/04	11.2	27.10	5	26.86	26.65	6.2	19,743	0.03%
2023/01/03	1	27.15	2	27.15	27.10	-1	19,655	-0.01%
2022/12/30	2	27.05	7	26.99	26.75	-5	19,555	-0.03%
2022/12/29	3.1	26.33	2	26.55	26.60	1.1	19,450	0.01%
2022/12/28	9.1	27.00	4.1	27.09	26.80	5.1	19,437	0.03%
2022/12/27	1.3	26.88	6	26.70	26.70	-4.7	19,274	-0.02%
2022/12/26	14.1	27.35	18.1	27.63	27.10	-4	19,051	-0.02%
2022/12/23	63.1	27.58	62.1	27.81	27.60	1.1	18,722	0.01%
2022/12/22	37.1	27.19	21.1	27.30	27.30	16	17,973	0.09%
2022/12/21	13.1	26.37	28.1	26.86	27.10	-15	16,789	-0.09%
2022/12/20	22.1	25.62	27	25.86	24.70	-5	15,380	-0.03%
2022/12/19	93.1	26.30	19	26.94	26.00	74.1	14,732	0.50%
2022/12/16	24.5	27.55	19	27.61	27.50	5.5	14,061	0.04%
2022/12/15	56	27.26	67.1	27.43	27.60	-11.1	13,168	-0.08%
2022/12/14	177.1	26.58	162.2	26.42	25.90	14.9	12,193	0.12%	大買/大賣/
2022/12/13	25.2	25.55	45.3	25.73	26.40	-20.1	10,963	-0.18%
2022/12/12	13.3	23.44	3.1	24.03	24.00	10.2	10,542	0.10%
2022/12/09	4	23.89	0	0.00	23.80	4	10,567	0.04%
2022/12/08	6	23.76	0	0.00	23.75	6	10,633	0.06%
2022/12/07	12.1	24.26	0	0.00	23.85	12.1	10,670	0.11%
2022/12/06	8	24.31	5	24.39	24.15	3	10,594	0.03%
2022/12/05	0	0.00	41.3	24.41	24.70	-41.3	10,597	-0.39%
2022/12/02	8.1	23.67	12	23.72	23.60	-3.9	10,364	-0.04%
2022/12/01	0	0.00	100.1	24.24	23.95	-100.1	10,432	-0.96%
2022/11/30	10	23.65	0	0.00	23.80	10	10,464	0.10%
2022/11/29	22	23.59	12.2	23.27	23.85	9.9	10,493	0.09%
2022/11/28	1	22.60	2	22.65	22.60	-1	10,399	-0.01%
2022/11/25	3.1	23.10	6	23.38	22.80	-2.9	10,516	-0.03%
2022/11/24	4.1	22.93	2.1	22.85	22.80	2	10,531	0.02%
2022/11/23	1.3	23.07	3	22.95	22.75	-1.8	10,466	-0.02%
2022/11/22	4	23.40	11	23.51	23.35	-7	10,378	-0.07%
2022/11/21	1.2	23.84	4	23.88	23.85	-2.9	10,361	-0.03%
2022/11/18	5.5	23.97	14	24.11	23.90	-8.5	10,353	-0.08%
2022/11/17	19.2	24.09	42	24.10	24.20	-22.9	10,256	-0.22%
2022/11/16	158.2	24.01	38.1	24.20	24.45	120.1	10,149	1.18%	大買/鉅額交易
2022/11/15	141.2	23.51	150.1	23.55	24.10	-8.9	9,713	-0.09%	大買/大賣/
2022/11/14	23	21.48	131.6	21.61	22.45	-108.6	8,940	-1.21%	大賣/鉅額交易
2022/11/11	5	20.69	0	20.90	20.45	5	8,585	0.06%
2022/11/10	1.1	20.40	0	0.00	20.35	1.1	8,764	0.01%
2022/11/09	13	20.64	10	20.75	20.75	3	9,001	0.03%
2022/11/08	0	0.00	1.2	20.78	20.60	-1.2	9,464	-0.01%
2022/11/07	1	20.20	5.5	20.27	20.40	-4.5	9,865	-0.05%
2022/11/04	4	19.94	0	0.00	19.90	4	9,907	0.04%
2022/11/03	0	0.00	7	20.46	20.55	-7	9,955	-0.07%
2022/11/02	0	0.00	3.1	20.35	20.45	-3.1	9,996	-0.03%
2022/10/31	3	19.73	33	19.75	19.70	-30	10,146	-0.30%
2022/10/28	2.2	20.05	1	20.00	19.90	1.2	10,270	0.01%
2022/10/27	1	20.40	2	20.45	20.50	-1	10,296	-0.01%
2022/10/26	7	20.54	0	0.00	20.45	7	10,711	0.07%
2022/10/25	11.1	20.82	0	0.00	20.80	11.1	11,142	0.10%
2022/10/24	1	21.95	1	21.35	21.30	0	11,165	0.00%
2022/10/21	26	21.77	25	21.76	21.50	1	11,244	0.01%
2022/10/20	1	21.30	1.1	21.39	22.45	-0.1	11,328	0.00%
2022/10/19	0	0.00	2	21.90	21.90	-2	11,399	-0.02%
2022/10/17	0	0.00	2	20.93	21.15	-2	11,683	-0.02%
2022/10/14	28	21.34	26	21.28	21.15	2	11,844	0.02%
2022/10/13	0.1	21.80	1	21.35	21.15	-1	11,967	-0.01%
2022/10/12	0	0.00	3	22.20	22.20	-3	12,127	-0.02%
2022/10/11	0	0.00	7	22.30	22.30	-7	12,275	-0.06%
2022/10/07	0	0.00	1	22.50	22.55	-1	12,243	-0.01%
2022/10/06	4	22.31	3	22.52	22.50	1	12,267	0.01%
2022/10/05	0	0.00	3	22.63	22.60	-3	12,293	-0.02%
2022/10/04	7	21.74	6.2	21.85	22.15	0.9	12,230	0.01%
2022/10/03	1	20.75	1.1	21.32	21.30	-0.1	12,194	0.00%
2022/09/30	1	20.35	2	20.83	21.15	-1	12,257	-0.01%
2022/09/29	6	21.19	0.1	21.20	21.00	5.9	12,300	0.05%
2022/09/28	6.2	20.48	1	21.15	20.50	5.2	12,279	0.04%
2022/09/27	4	21.50	10	21.64	21.40	-6	12,321	-0.05%
2022/09/26	13.1	22.26	2	22.33	21.65	11.1	12,522	0.09%
2022/09/23	12	23.00	2	23.10	23.00	10	12,506	0.08%
2022/09/22	8.1	22.68	0	0.00	22.55	8.1	12,464	0.06%
2022/09/21	19.2	23.18	102	23.18	23.20	-82.8	12,282	-0.67%	大賣/
2022/09/20	46.2	23.98	42	23.95	24.20	4.2	12,026	0.03%
2022/09/19	85	24.71	83.1	24.69	24.45	2	11,912	0.02%
2022/09/16	2	24.08	1	24.45	24.45	1	11,816	0.01%
2022/09/15	52	24.32	34	24.32	24.45	18	11,879	0.15%
2022/09/14	58.1	23.95	57	23.95	23.95	1.1	11,970	0.01%
2022/09/13	0	0.00	1	24.60	24.55	-1	12,118	-0.01%
2022/09/12	8	24.54	6.1	24.90	24.60	1.9	12,301	0.02%
2022/09/08	12	24.18	7	24.16	24.20	5	12,320	0.04%
2022/09/07	3.1	24.18	3	24.12	23.90	0.1	12,320	0.00%
2022/09/06	14.1	24.24	4	24.16	23.95	10.1	12,180	0.08%
2022/09/05	104.2	24.96	3	24.88	24.60	101.2	12,095	0.84%	大買/鉅額交易
2022/09/02	17	25.14	1	25.65	25.15	16	12,179	0.13%
2022/09/01	12.2	25.32	6	25.66	25.20	6.2	12,175	0.05%
2022/08/31	11.2	25.82	7	25.65	25.95	4.2	12,098	0.03%
2022/08/30	1.1	26.36	0	0.00	26.30	1.1	12,043	0.01%
2022/08/29	1.1	26.25	2	26.13	26.25	-1	12,111	-0.01%
2022/08/26	0	0.00	6.1	27.13	27.05	-6.1	12,174	-0.05%
2022/08/25	3	26.78	0	0.00	26.90	3	12,183	0.02%
2022/08/24	4	26.99	5	27.15	26.80	-1	12,216	-0.01%
2022/08/23	4.2	26.31	3	26.40	26.55	1.2	12,301	0.01%
2022/08/22	25.6	26.84	7	26.84	26.80	18.6	12,299	0.15%
2022/08/19	123	27.65	6	27.53	27.55	117	12,263	0.95%	大買/鉅額交易
2022/08/18	101.1	27.77	108	27.73	27.70	-7	12,205	-0.06%	大買/大賣/
2022/08/17	12	27.53	13	27.83	27.45	-1	12,084	-0.01%
2022/08/16	11.2	27.36	11	27.45	27.20	0.2	11,983	0.00%
2022/08/15	4	27.35	31.4	27.47	27.60	-27.4	11,864	-0.23%
2022/08/12	20	26.24	9.1	26.07	26.00	10.9	11,606	0.09%
2022/08/11	3.1	25.27	0	0.00	25.20	3.1	11,403	0.03%
2022/08/10	2.1	25.52	17	25.57	25.20	-14.9	11,397	-0.13%
2022/08/09	0	0.00	1	25.60	25.50	-1	11,359	-0.01%
2022/08/08	2.1	25.75	0	0.00	25.50	2.1	11,344	0.02%
2022/08/05	2	26.23	14	26.14	26.05	-12	11,308	-0.11%
2022/08/04	14.2	26.09	17	26.19	26.00	-2.9	11,422	-0.02%
2022/08/03	1.1	26.45	5.1	26.37	26.70	-4.1	11,402	-0.04%
2022/08/02	59.7	27.04	32.2	26.63	26.90	27.5	11,544	0.24%
2022/08/01	29.2	26.80	34.3	26.78	27.10	-5.2	11,292	-0.05%
2022/07/29	6	25.11	2.2	25.22	25.15	3.8	11,552	0.03%
2022/07/28	1.1	24.91	2	25.05	24.90	-0.9	11,523	-0.01%
2022/07/27	13.4	24.46	0	0.00	24.60	13.4	11,460	0.12%
2022/07/26	31	25.65	19.4	25.21	25.05	11.7	11,397	0.10%
2022/07/25	14	28.35	12.1	28.53	28.70	1.9	11,190	0.02%
2022/07/22	6.3	28.00	12	28.49	28.20	-5.8	11,040	-0.05%
2022/07/21	28.6	28.27	16	28.44	28.10	12.6	11,086	0.11%
2022/07/20	15.2	29.05	12	29.32	29.40	3.2	11,156	0.03%
2022/07/19	14.1	28.69	14.1	28.71	28.75	0.1	11,216	0.00%
2022/07/18	16	27.30	12	27.55	28.40	4	11,158	0.04%
2022/07/15	0	0.00	1	26.85	26.85	-1	11,091	-0.01%
2022/07/14	9	26.68	0	0.00	26.80	9	11,223	0.08%
2022/07/13	93	26.78	92	26.77	26.60	1	11,308	0.01%
2022/07/12	0	0.00	4	26.63	26.75	-4	11,532	-0.03%
2022/07/11	1	27.00	5	27.00	27.00	-4	11,650	-0.03%
2022/07/08	3	26.88	1	26.80	26.70	2	11,748	0.02%
2022/07/07	2	26.08	3	25.60	26.00	-1	11,839	-0.01%
2022/07/06	1	25.80	0	0.00	25.50	1	11,951	0.01%
2022/07/05	2	25.88	65	25.51	26.00	-63	12,164	-0.52%
2022/07/04	11	24.87	11	24.94	25.00	0	12,242	0.00%
2022/07/01	0	0.00	13	26.80	26.60	-13	12,314	-0.11%
2022/06/30	7	27.05	4.1	26.88	26.85	3	12,310	0.02%
2022/06/29	5.1	27.70	0	0.00	27.70	5.1	12,355	0.04%
2022/06/28	4	27.84	0	0.00	27.95	4	12,507	0.03%
2022/06/27	4	28.44	0	0.00	28.50	4	13,089	0.03%
2022/06/24	40	27.55	30	27.51	27.50	10	13,382	0.07%
2022/06/23	0	0.00	9	26.83	27.10	-9	13,663	-0.07%
2022/06/22	24	27.87	10.9	27.41	27.40	13.1	13,894	0.09%
2022/06/21	6	28.21	88	28.36	28.40	-82	14,512	-0.57%
2022/06/20	2	28.48	10	28.52	28.05	-8	14,978	-0.05%
2022/06/17	4.1	29.52	2	29.58	29.80	2.1	16,109	0.01%
2022/06/16	4	30.18	1	30.15	30.00	3	17,398	0.02%
2022/06/15	17	30.97	30	31.19	30.90	-13	17,549	-0.07%
2022/06/14	12	30.59	9	30.57	31.00	3	17,760	0.02%
2022/06/13	101	31.58	3	31.18	31.15	98	18,175	0.54%	大買/
2022/06/10	15	32.32	7	32.40	32.55	8	18,323	0.04%
2022/06/09	6	32.81	2	32.85	32.85	4	18,553	0.02%
2022/06/08	13	33.10	10	33.38	33.15	3	19,323	0.02%
2022/06/07	7	33.11	2	33.18	33.30	5	19,624	0.03%
2022/06/06	7	33.24	13	33.42	33.50	-6	19,839	-0.03%
2022/06/02	32	32.66	3	32.63	32.65	29	21,173	0.14%
2022/06/01	2	33.13	7.1	33.02	33.15	-5.1	22,617	-0.02%
2022/05/31	10	32.80	1	32.80	32.70	9	22,746	0.04%
2022/05/30	12	33.48	3	33.53	33.40	9	22,803	0.04%
2022/05/27	0	0.00	6	33.01	33.00	-6	23,267	-0.03%
2022/05/26	1	32.70	13	32.92	32.80	-12	23,743	-0.05%
2022/05/25	16	32.67	5	32.65	32.65	11	23,894	0.05%
2022/05/24	1	32.85	0	0.00	32.90	1	24,000	0.00%
2022/05/23	3.5	33.04	1	33.30	33.00	2.5	24,170	0.01%
2022/05/20	22	33.14	18	33.01	33.10	4	24,603	0.02%
2022/05/19	37	31.87	11	31.64	31.90	26	25,466	0.10%
2022/05/18	8	33.51	2	33.35	33.45	6	25,245	0.02%
2022/05/17	7	32.77	0	0.00	32.95	7	25,175	0.03%
2022/05/16	4	32.93	1	32.75	32.90	3	25,132	0.01%
2022/05/13	2	32.75	0	0.00	32.75	2	25,157	0.01%
2022/05/12	12	32.76	0	0.00	32.35	12	25,175	0.05%
2022/05/11	9	33.63	20	33.58	33.65	-11	25,046	-0.04%
2022/05/10	4	34.26	2	33.88	34.50	2	25,121	0.01%
2022/05/09	66	33.82	52	33.92	33.65	14	25,071	0.06%
2022/05/06	135.8	34.92	84	34.87	34.60	51.8	25,056	0.21%	大買/
2022/05/05	5	38.54	1	38.55	38.35	4	24,627	0.02%
2022/05/04	4	38.08	6	37.98	37.95	-2	24,616	-0.01%
2022/05/03	1	37.90	1	38.15	37.85	0	24,698	0.00%
2022/04/29	2	38.10	2	38.25	38.15	0	24,756	0.00%
2022/04/28	6	38.33	3	38.07	38.05	3	24,853	0.01%
2022/04/27	4.1	37.65	3	38.08	38.20	1	24,827	0.00%
2022/04/26	16.2	39.79	11	39.95	39.40	5.2	24,640	0.02%
2022/04/25	26.1	41.21	20	41.41	40.90	6.1	24,401	0.02%
2022/04/22	5	43.90	4	44.19	43.85	1	24,199	0.00%
2022/04/21	6	43.53	15	43.36	43.10	-9	24,298	-0.04%
2022/04/20	19.3	44.14	0	0.00	43.60	19.3	24,620	0.08%
2022/04/19	8.2	44.97	3	44.70	44.50	5.2	24,576	0.02%
2022/04/18	35.1	45.49	25	45.54	44.75	10.1	24,596	0.04%
2022/04/15	14	46.95	8	47.14	46.80	6	24,461	0.02%
2022/04/14	18	46.99	0	0.00	46.80	18	24,431	0.07%
2022/04/13	4	47.15	6.1	47.03	47.10	-2.1	24,418	-0.01%
2022/04/12	2.5	46.51	1	46.35	46.70	1.5	24,421	0.01%
2022/04/11	9.1	46.79	5	47.07	46.65	4.1	24,375	0.02%
2022/04/08	7.5	46.62	14	46.93	47.50	-6.5	24,241	-0.03%
2022/04/07	119	47.63	352	46.61	45.75	-233	24,089	-0.97%	大買/大賣/鉅額交易
2022/04/06	239	46.72	8	46.87	46.95	231	23,863	0.97%	大買/鉅額交易
2022/04/01	12	46.42	4.7	46.51	46.55	7.3	23,925	0.03%
2022/03/31	23	46.52	23	46.28	46.15	0	24,396	0.00%
2022/03/30	87.1	45.40	108	45.61	46.90	-20.9	24,614	-0.09%	大賣/
2022/03/29	26	46.83	60	46.58	46.00	-34	24,555	-0.14%
2022/03/28	65	47.40	62	47.43	47.30	3	24,828	0.01%
2022/03/25	24.1	47.99	55	48.17	48.50	-30.9	25,621	-0.12%
2022/03/24	68.1	48.59	11	48.26	47.95	57.1	27,333	0.21%
2022/03/23	45	47.23	69	47.55	48.50	-24	28,160	-0.09%
2022/03/22	77	48.00	90	47.92	47.40	-13	27,779	-0.05%
2022/03/21	49	46.71	65	46.67	47.20	-16	26,656	-0.06%
2022/03/18	7	44.55	3	44.05	43.95	4	25,846	0.02%
2022/03/17	20	44.19	22	44.03	44.20	-2	26,610	-0.01%
2022/03/16	9	43.96	10	44.04	43.75	-1	26,726	0.00%
2022/03/15	3	43.33	33.5	43.40	43.20	-30.5	26,546	-0.11%
2022/03/14	2	43.50	3	43.93	44.00	-1	27,330	0.00%
2022/03/11	16.1	43.44	33	43.74	43.60	-16.9	27,832	-0.06%
2022/03/10	39	42.41	31	42.49	42.80	8	27,391	0.03%
2022/03/09	12	41.58	13	41.62	41.80	-1	27,386	0.00%
2022/03/08	26	42.59	26.4	42.84	40.90	-0.4	27,456	0.00%
2022/03/07	102	43.50	125	43.51	43.90	-23	26,189	-0.09%	大買/大賣/
2022/03/04	12	42.15	14	42.16	42.00	-2	24,971	-0.01%
2022/03/03	11	42.52	18	42.39	42.30	-7	25,053	-0.03%
2022/03/02	35	42.67	29	42.74	42.25	6	25,338	0.02%
2022/03/01	10	42.62	24	42.72	42.05	-14	26,021	-0.05%
2022/02/25	6	40.68	8	40.46	40.50	-2	27,087	-0.01%
2022/02/24	11	40.00	10.1	39.36	39.35	1	27,790	0.00%
2022/02/23	17	41.51	18	41.28	41.30	-1	27,769	0.00%
2022/02/22	46	42.62	64	41.57	41.20	-18	27,786	-0.06%
2022/02/21	123.1	42.34	125.1	42.39	42.75	-2.1	27,345	-0.01%	大買/大賣/
2022/02/18	1	39.85	4	39.78	39.85	-3	26,414	-0.01%
2022/02/17	0	0.00	2	39.48	39.75	-2	26,629	-0.01%
2022/02/16	1	39.50	6	39.58	39.55	-5	26,832	-0.02%
2022/02/15	13	39.70	1	39.70	39.10	12	27,223	0.04%
2022/02/14	0	0.00	5	39.88	39.80	-5	28,130	-0.02%
2022/02/11	7	40.58	3	40.42	40.35	4	28,247	0.01%
2022/02/10	8	40.24	19	40.93	40.50	-11	28,566	-0.04%
2022/02/09	14.1	40.32	24	40.20	40.25	-9.9	29,265	-0.03%
2022/02/08	12	39.82	6	39.92	40.00	6	29,287	0.02%
2022/02/07	6	39.32	28	38.80	39.85	-22	29,340	-0.08%
2022/01/26	13	36.90	7	36.85	37.00	6	29,320	0.02%
2022/01/25	8	37.16	14	37.34	36.75	-6	29,502	-0.02%
2022/01/24	28	37.25	38	37.24	37.10	-10	29,595	-0.03%
2022/01/21	27	38.75	1	38.15	38.15	26	29,608	0.09%
2022/01/20	12	38.95	9	39.07	39.25	3	29,596	0.01%
2022/01/19	3	38.32	1	38.30	38.25	2	29,578	0.01%
2022/01/18	3	39.37	8	39.40	38.80	-5	29,689	-0.02%
2022/01/17	6	39.49	1	39.50	39.45	5	29,911	0.02%
2022/01/14	17	39.63	25	39.57	40.00	-8	30,508	-0.03%
2022/01/13	35	39.75	38	39.59	40.00	-3	30,450	-0.01%
2022/01/12	44	38.13	26	38.29	38.45	18	30,188	0.06%
2022/01/11	11	38.42	0	0.00	38.15	11	30,146	0.04%
2022/01/10	2.1	38.68	1	39.34	38.90	1	30,244	0.00%
2022/01/07	11	39.25	24	39.58	39.05	-13	30,235	-0.04%
2022/01/06	14.1	39.91	2	39.73	39.75	12.1	30,272	0.04%
2022/01/05	8	40.64	19	40.73	40.25	-11	30,346	-0.04%
2022/01/04	23	40.14	3	40.03	40.15	20	30,395	0.07%
2022/01/03	18	40.38	25	40.58	40.70	-7	30,572	-0.02%
2021/12/30	16	41.18	4	41.44	41.15	12	30,805	0.04%
2021/12/29	4	41.34	4	41.39	41.50	0	30,944	0.00%
2021/12/28	2	41.38	4	41.18	41.10	-2	31,211	-0.01%
2021/12/27	35.2	41.12	37	41.18	41.00	-1.8	31,412	-0.01%
2021/12/24	41.1	43.47	41	42.71	42.55	0.1	31,107	0.00%
2021/12/23	27.2	43.69	73	43.77	43.55	-45.8	30,878	-0.15%
2021/12/22	43	44.19	24	44.01	43.90	19	30,458	0.06%
2021/12/21	41.2	42.87	53	43.41	44.55	-11.8	29,872	-0.04%
2021/12/20	98	44.07	111.5	43.73	44.05	-13.5	28,816	-0.05%	大賣/
2021/12/17	51	41.01	122.5	41.50	41.70	-71.5	26,866	-0.27%	大賣/
2021/12/16	19	39.88	10.8	39.50	39.40	8.3	25,705	0.03%
2021/12/15	19	39.98	35	39.93	39.95	-16	25,899	-0.06%
2021/12/14	67	39.80	54	40.05	39.65	13	25,870	0.05%
2021/12/13	77	40.04	84.3	40.55	40.90	-7.3	25,432	-0.03%
2021/12/10	35	39.26	27	38.82	38.50	8	24,588	0.03%
2021/12/09	29.5	38.96	28	38.60	38.45	1.5	24,644	0.01%
2021/12/08	46	39.88	51	39.82	39.15	-5	24,884	-0.02%
2021/12/07	52	38.38	65	38.54	39.00	-13	24,544	-0.05%
2021/12/06	3	37.17	19	37.28	37.10	-16	23,937	-0.07%
2021/12/03	3	36.43	17	36.50	36.50	-14	23,783	-0.06%
2021/12/02	34	36.19	36	36.16	36.20	-2	23,710	-0.01%
2021/12/01	8	35.22	6	35.00	35.40	2	23,638	0.01%
2021/11/30	10	34.89	12.1	34.89	35.10	-2.1	23,681	-0.01%
2021/11/29	20	35.05	12	34.99	35.10	8	23,701	0.03%
2021/11/26	53.5	36.49	38	36.61	36.25	15.5	23,693	0.07%
2021/11/25	77	38.09	36	38.01	38.15	41	23,602	0.17%
2021/11/24	41	37.18	62	36.92	37.40	-21	22,654	-0.09%
2021/11/23	25	35.23	154.1	34.84	35.20	-129.1	21,411	-0.60%	大賣/鉅額交易
2021/11/22	9	32.95	10	33.10	33.40	-1	21,791	0.00%
2021/11/19	34	33.27	23	33.09	32.85	11	21,762	0.05%
2021/11/18	3	33.95	6	33.83	33.90	-3	21,745	-0.01%
2021/11/17	18	34.28	7	33.88	33.85	11	21,904	0.05%
2021/11/16	21	34.14	13	34.08	34.10	8	22,142	0.04%
2021/11/15	113	34.70	1	34.95	34.75	112	22,263	0.50%	大買/鉅額交易
2021/11/12	23	35.53	10	35.42	35.55	13	22,815	0.06%
2021/11/11	44	36.54	35	36.27	36.25	9	22,815	0.04%
2021/11/10	4	35.33	0	0.00	34.95	4	22,256	0.02%
2021/11/09	40	35.36	18	35.67	35.70	22	22,466	0.10%
2021/11/08	16	36.22	34	36.21	36.25	-18	22,636	-0.08%
2021/11/05	7.2	34.40	2	34.43	34.30	5.2	22,459	0.02%
2021/11/04	3	35.20	2	35.70	35.15	1	22,738	0.00%
2021/11/03	9	35.71	13.1	35.83	35.70	-4.1	23,539	-0.02%
2021/11/02	9	35.61	10.4	36.08	35.15	-1.4	23,573	-0.01%
2021/11/01	14	35.47	3	35.65	35.20	11	23,736	0.05%
2021/10/29	8	34.68	24	34.76	35.10	-16	23,880	-0.07%
2021/10/28	5	35.04	18	34.56	34.85	-13	23,908	-0.05%
2021/10/27	1	35.20	3	35.28	35.30	-2	24,131	-0.01%
2021/10/26	6	35.43	1	35.50	35.60	5	24,736	0.02%
2021/10/25	6	34.00	19.3	34.74	35.05	-13.3	25,027	-0.05%
2021/10/22	42.4	34.51	11	34.66	33.70	31.4	25,424	0.12%
2021/10/21	0	0.00	13	37.00	36.90	-13	25,461	-0.05%
2021/10/20	21	37.00	12	36.99	36.05	9	25,804	0.03%
2021/10/19	5	36.37	4	36.59	36.60	1	26,215	0.00%
2021/10/18	4	36.24	7.1	36.13	36.40	-3.1	26,883	-0.01%
2021/10/15	3	36.60	0	36.50	36.30	3	27,449	0.01%
2021/10/14	12	36.24	4	36.45	36.35	8	28,019	0.03%
2021/10/13	7	35.60	7	35.62	35.80	0	28,804	0.00%
2021/10/12	13	36.74	26	36.43	36.10	-13	29,292	-0.04%
2021/10/08	38	37.36	40	38.19	37.00	-2	30,189	-0.01%
2021/10/07	17	37.87	14.5	37.99	38.30	2.5	31,156	0.01%
2021/10/06	3	38.50	6	38.70	38.05	-3	32,370	-0.01%
2021/10/05	4	37.33	30.5	38.06	39.00	-26.5	33,509	-0.08%
2021/10/04	36	38.02	17	37.91	37.10	19	34,130	0.06%
2021/10/01	47	40.20	7	40.41	39.15	40	35,544	0.11%
2021/09/30	9	41.03	14	41.44	41.80	-5	37,175	-0.01%
2021/09/29	11.1	40.58	1	41.10	40.35	10.1	38,748	0.03%
2021/09/28	1	41.70	2	41.40	41.45	-1	41,331	0.00%
2021/09/27	1	42.60	6	42.63	42.35	-5	44,443	-0.01%
2021/09/24	1	41.75	10	41.63	41.75	-9	49,121	-0.02%
2021/09/23	16	40.59	8	41.05	41.25	8	55,807	0.01%
2021/09/22	70	41.53	38	41.23	41.00	32	63,801	0.05%
2021/09/17	15	43.62	16	43.62	44.45	-1	67,891	0.00%
2021/09/16	4	44.34	6	44.58	44.15	-2	70,029	0.00%
2021/09/15	32	44.74	14	44.95	45.05	18	71,938	0.03%
2021/09/14	28	45.76	15	45.97	45.50	13	75,763	0.02%
2021/09/13	37	46.75	23	47.10	46.90	14	79,590	0.02%
2021/09/10	21	46.29	41	46.32	46.35	-20	80,607	-0.02%
2021/09/09	1	43.80	9	44.50	44.95	-8	81,642	-0.01%
2021/09/08	9	44.07	9	44.31	43.70	0	84,570	0.00%
2021/09/07	12	44.33	4	44.85	44.20	8	84,889	0.01%
2021/09/06	36	44.67	47	44.75	44.45	-11	85,072	-0.01%
2021/09/03	8	44.58	13	44.86	44.05	-5	85,000	-0.01%
2021/09/02	19	44.76	8	44.87	44.40	11	85,129	0.01%
2021/09/01	13	46.41	12	46.61	46.05	1	85,115	0.00%
2021/08/31	13	46.59	13	46.71	46.85	0	85,070	0.00%
2021/08/30	7	46.38	8.2	46.38	46.40	-1.2	85,302	0.00%
2021/08/27	42	45.90	28	46.09	45.85	14	85,511	0.02%
2021/08/26	62	45.95	70	46.78	46.00	-8	85,671	-0.01%
2021/08/25	10	43.84	4	44.48	44.10	6	85,317	0.01%
2021/08/24	18	43.60	5	44.21	44.00	13	89,217	0.01%
2021/08/23	10.1	44.54	10	44.91	44.10	0.1	93,474	0.00%
2021/08/20	15	42.88	17	43.16	43.40	-2	96,058	0.00%
2021/08/19	19	43.95	29	44.15	42.75	-10	98,816	-0.01%
2021/08/18	42	43.30	37	43.62	45.40	5	100,762	0.00%
2021/08/17	58.1	45.36	38	44.87	44.30	20.1	102,491	0.02%
2021/08/16	7	48.06	5.1	47.54	47.80	1.9	106,682	0.00%
2021/08/13	8.1	48.24	6.1	48.22	47.80	2	111,289	0.00%
2021/08/12	12.1	48.51	25	48.70	49.30	-12.9	115,351	-0.01%
2021/08/11	129	48.38	134	47.68	47.00	-5	118,096	0.00%	大買/大賣/
2021/08/10	40	48.12	4	47.85	47.30	36	119,720	0.03%
2021/08/09	18	49.08	52	48.79	48.85	-34	121,383	-0.03%
2021/08/06	13.1	46.60	22	47.26	47.00	-8.9	123,407	-0.01%
2021/08/05	22	47.20	52	47.66	47.15	-30	126,196	-0.02%
2021/08/04	19.1	49.25	53	49.21	48.60	-33.9	129,263	-0.03%
2021/08/03	10	48.62	17	48.64	48.75	-7	134,933	-0.01%
2021/08/02	44	48.91	16	49.16	49.25	28	138,109	0.02%
2021/07/30	73.1	49.72	30	49.40	48.90	43.1	142,440	0.03%
2021/07/29	30	47.98	39	47.55	48.90	-9	146,402	-0.01%
2021/07/28	100	46.87	90.4	47.18	46.90	9.6	148,860	0.01%
2021/07/27	43.3	47.60	32	47.72	46.50	11.3	151,587	0.01%
2021/07/26	55	49.66	10	48.86	48.55	45	154,472	0.03%
2021/07/23	28	49.50	67	49.62	50.40	-39	157,355	-0.02%
2021/07/22	51	48.65	101	49.11	48.20	-50	158,348	-0.03%	大賣/
2021/07/21	277.1	52.24	365	51.17	49.30	-87.9	159,661	-0.06%	大買/大賣/
2021/07/20	114.1	51.65	72.2	51.99	51.50	41.9	159,499	0.03%	大買/
2021/07/19	58	53.89	295	52.93	53.10	-237	159,337	-0.15%	大賣/鉅額交易
2021/07/16	116	52.97	83	53.36	53.00	33	159,322	0.02%	大買/
2021/07/15	70.1	52.26	206.5	52.66	54.40	-136.4	159,147	-0.09%	大賣/鉅額交易
2021/07/14	192	50.52	136.2	51.11	50.70	55.8	158,637	0.04%	大買/大賣/
2021/07/13	203	55.02	166.7	53.78	52.60	36.3	158,188	0.02%	大買/大賣/
2021/07/12	66	58.05	126.8	58.84	57.40	-60.8	157,356	-0.04%	大賣/
2021/07/09	192.2	57.11	73	57.43	56.50	119.2	156,798	0.08%	大買/鉅額交易
2021/07/08	216	56.94	301.5	57.07	58.50	-85.5	156,468	-0.05%	大買/大賣/
2021/07/07	334	57.68	130.9	57.44	56.50	203.1	155,332	0.13%	大買/大賣/鉅額交易
2021/07/06	122.2	60.76	221	60.74	59.60	-98.8	155,560	-0.06%	大買/大賣/
2021/07/05	209.5	62.13	462.1	61.85	61.30	-252.6	156,896	-0.16%	大買/大賣/鉅額交易
2021/07/02	533.5	60.16	192	60.48	60.10	341.5	154,581	0.22%	大買/大賣/鉅額交易
2021/07/01	524.6	61.08	354.4	60.92	58.80	170.2	153,370	0.11%	大買/大賣/鉅額交易
2021/06/30	354.7	62.85	284	62.41	61.20	70.7	151,103	0.05%	大買/大賣/
2021/06/29	509.3	58.51	499.2	59.04	59.50	10.1	147,776	0.01%	大買/大賣/
2021/06/28	257.1	53.28	426.2	54.07	55.70	-169.1	141,237	-0.12%	大買/大賣/鉅額交易
2021/06/25	306.1	52.34	203	52.10	50.70	103.1	136,878	0.08%	大買/大賣/鉅額交易
2021/06/24	80.3	50.73	148	50.98	50.60	-67.7	135,237	-0.05%	大賣/
2021/06/23	345.9	50.91	204	50.66	48.25	141.9	133,347	0.11%	大買/大賣/鉅額交易
2021/06/22	98	50.36	213	50.76	51.70	-115	130,040	-0.09%	大賣/鉅額交易
2021/06/21	119.1	47.84	85	48.17	47.00	34.1	125,972	0.03%	大買/
2021/06/18	148.3	50.78	167.8	51.13	50.00	-19.5	124,583	-0.02%	大買/大賣/
2021/06/17	240.2	52.76	202.2	52.98	50.80	38	123,048	0.03%	大買/大賣/
2021/06/16	55.2	50.90	54	50.96	50.40	1.2	120,480	0.00%
2021/06/15	38.3	49.25	34.5	49.21	50.60	3.8	120,113	0.00%
2021/06/11	17	47.41	29.6	47.27	47.20	-12.6	119,897	-0.01%
2021/06/10	40.8	45.90	23	45.68	47.10	17.8	120,284	0.01%
2021/06/09	19.2	47.03	10	46.59	46.80	9.2	120,431	0.01%
2021/06/08	14	48.01	47	48.20	48.55	-33	120,709	-0.03%
2021/06/07	71	45.98	15.1	46.82	47.20	55.9	120,863	0.05%
2021/06/04	46.1	50.57	15.1	51.12	49.95	31	120,690	0.03%
2021/06/03	51	51.78	47	52.02	51.60	4	121,601	0.00%
2021/06/02	73.2	52.76	93	53.08	52.70	-19.9	121,644	-0.02%
2021/06/01	301.2	52.92	270	53.29	53.30	31.2	122,374	0.03%	大買/大賣/
2021/05/31	299.5	52.31	201	52.58	52.40	98.5	121,105	0.08%	大買/大賣/
2021/05/28	43	48.15	471	48.40	48.70	-428	118,089	-0.36%	大賣/鉅額交易
2021/05/27	255	45.29	205	45.48	44.30	50	116,115	0.04%	大買/大賣/
2021/05/26	130	43.76	142	44.11	44.10	-12	114,060	-0.01%	大買/大賣/
2021/05/25	166.5	44.51	83	44.74	44.00	83.5	113,252	0.07%	大買/
2021/05/24	290	46.22	284	46.43	45.05	6	113,497	0.01%	大買/大賣/
2021/05/21	203	44.10	326	44.61	46.15	-123	110,303	-0.11%	大買/大賣/鉅額交易
2021/05/20	182	44.50	98	44.71	43.00	84	105,867	0.08%	大買/
2021/05/19	60	44.34	126.4	44.35	45.00	-66.4	101,894	-0.07%	大賣/
2021/05/18	108	39.95	144.1	40.41	40.95	-36.1	99,356	-0.04%	大買/大賣/
2021/05/17	110.3	37.65	68	37.91	37.25	42.3	97,397	0.04%	大買/
2021/05/14	165.2	43.30	157	43.42	41.35	8.2	95,502	0.01%	大買/大賣/
2021/05/13	185.5	46.54	138	46.72	45.90	47.5	92,554	0.05%	大買/大賣/
2021/05/12	242.8	54.44	136	54.47	51.00	106.8	89,797	0.12%	大買/大賣/鉅額交易
2021/05/11	332.2	59.07	276	58.63	56.60	56.2	86,567	0.06%	大買/大賣/
2021/05/10	128.1	55.46	85.3	56.20	57.40	42.8	80,795	0.05%	大買/
2021/05/07	277	49.06	280.8	49.71	52.20	-3.8	77,653	0.00%	大買/大賣/
2021/05/06	247	46.32	398.2	46.91	47.50	-151.2	73,184	-0.21%	大買/大賣/鉅額交易
2021/05/05	199	42.52	281.5	42.82	43.20	-82.5	68,736	-0.12%	大買/大賣/
2021/05/04	414	40.45	498.2	40.39	39.30	-84.2	66,023	-0.13%	大買/大賣/
2021/05/03	275	44.26	111	44.71	42.65	164	62,948	0.26%	大買/大賣/鉅額交易
2021/04/29	95	41.00	135.9	41.28	42.60	-40.9	59,681	-0.07%	大賣/
2021/04/28	171.6	39.39	177.1	39.21	38.75	-5.5	56,519	-0.01%	大買/大賣/
2021/04/27	272	39.86	162.1	39.77	40.00	109.9	55,435	0.20%	大買/大賣/鉅額交易
2021/04/26	30	38.08	83	38.51	39.25	-53	53,702	-0.10%
2021/04/23	58	34.32	85.7	35.22	35.70	-27.7	53,554	-0.05%
2021/04/22	55.2	36.42	55.2	38.19	36.25	0	53,573	0.00%
2021/04/21	20	34.58	61.2	34.17	35.40	-41.2	53,448	-0.08%
2021/04/20	95.1	32.81	36	33.15	34.50	59.1	53,279	0.11%
2021/04/19	55.3	33.30	88.1	34.26	34.70	-32.8	53,408	-0.06%
2021/04/16	19	30.38	344.9	31.39	31.55	-325.9	53,007	-0.61%	大賣/鉅額交易
2021/04/15	19.1	28.32	90	28.61	28.70	-70.9	52,922	-0.13%
2021/04/14	35	26.80	148	27.74	27.80	-113	53,582	-0.21%	大賣/鉅額交易
2021/04/13	66.9	27.95	30.2	27.68	27.40	36.7	55,897	0.07%
2021/04/12	189.9	28.00	137.3	28.69	29.00	52.6	59,126	0.09%	大買/大賣/
2021/04/09	372.5	26.66	185.2	26.69	26.80	187.3	58,542	0.32%	大買/大賣/鉅額交易
2021/04/08	2	24.95	63.4	24.95	24.95	-61.4	56,092	-0.11%
2021/04/07	203.3	22.68	247.7	22.77	22.70	-44.4	56,933	-0.08%	大買/大賣/
2021/04/06	183.1	21.94	159.4	22.00	22.70	23.7	56,288	0.04%	大買/大賣/
2021/04/01	233	20.90	242	20.75	20.75	-9	54,838	-0.02%	大買/大賣/
2021/03/31	66	19.03	127	18.99	19.50	-61	52,181	-0.12%	大賣/
2021/03/30	15	18.18	13	18.16	18.30	2	51,223	0.00%
2021/03/29	96.1	18.28	72	18.39	18.30	24.1	52,583	0.05%
2021/03/26	14	17.80	121	17.76	17.80	-107	55,864	-0.19%	大賣/鉅額交易
2021/03/25	76	17.89	36	17.86	17.55	40	58,787	0.07%
2021/03/24	41	17.27	4	17.44	17.30	37	58,813	0.06%
2021/03/23	19	17.70	10	17.84	17.55	9	59,227	0.02%
2021/03/22	46	17.69	27.3	17.58	17.70	18.8	60,007	0.03%
2021/03/19	13	17.66	12	17.77	17.50	1	61,924	0.00%
2021/03/18	11	17.79	13	17.78	17.75	-2	63,665	0.00%
2021/03/17	20.2	17.88	4	17.95	17.85	16.2	66,518	0.02%
2021/03/16	56	17.79	39	17.91	17.75	17	67,843	0.03%
2021/03/15	43	18.41	33	18.38	18.35	10	67,472	0.01%
2021/03/12	46	18.35	36.2	18.50	18.75	9.8	67,060	0.01%
2021/03/11	5	18.25	14	18.30	18.25	-9	66,686	-0.01%
2021/03/10	4	18.28	46.9	18.16	18.20	-42.9	66,651	-0.06%
2021/03/09	48	18.57	102	18.71	18.40	-54	66,366	-0.08%	大賣/
2021/03/08	18	18.07	16	18.10	18.10	2	65,151	0.00%
2021/03/05	184	18.33	66	18.23	17.85	118	64,811	0.18%	大買/鉅額交易
2021/03/04	42	18.56	182	18.74	18.60	-140	63,711	-0.22%	大賣/鉅額交易
2021/03/03	157	18.01	170	17.95	17.75	-13	61,301	-0.02%	大買/大賣/
2021/03/02	38	17.54	35	17.65	17.30	3	60,155	0.00%
2021/02/26	65	17.42	202	17.43	17.45	-137	59,714	-0.23%	大賣/鉅額交易
2021/02/25	47	17.20	150	17.24	17.45	-103	58,896	-0.17%	大賣/鉅額交易
2021/02/24	255	17.15	135	16.71	16.50	120	58,000	0.21%	大買/大賣/鉅額交易
2021/02/23	9	16.51	135	16.84	17.20	-126	55,364	-0.23%	大賣/鉅額交易
2021/02/22	119	15.55	116	15.61	15.65	3	54,002	0.01%	大買/大賣/
2021/02/19	27	15.15	152	15.30	15.45	-125	53,465	-0.23%	大賣/鉅額交易
2021/02/18	74	14.78	63	15.09	15.40	11	52,997	0.02%
2021/02/17	0	0.00	53	14.00	14.25	-53	52,242	-0.10%
2021/02/05	32	13.45	3	13.43	13.40	29	51,850	0.06%
2021/02/04	7	13.56	1	13.80	13.65	6	51,731	0.01%
2021/02/03	39	13.78	20	13.65	13.70	19	51,751	0.04%
2021/02/02	0	0.00	22	14.14	14.20	-22	51,453	-0.04%
2021/02/01	42	13.64	99	13.56	13.80	-57	51,289	-0.11%
2021/01/29	19.1	13.85	5	14.05	13.60	14.1	51,075	0.03%
2021/01/28	40	13.89	18	14.00	13.90	22	51,168	0.04%
2021/01/27	40	14.53	4	14.45	14.40	36	51,213	0.07%
2021/01/26	51	14.86	6.2	14.80	14.85	44.8	51,226	0.09%
2021/01/25	3	15.30	23	15.52	15.25	-20	51,006	-0.04%
2021/01/22	10	15.11	48	15.15	15.25	-38	50,670	-0.07%
2021/01/21	27	14.92	43	15.07	14.90	-16	50,387	-0.03%
2021/01/20	104	14.70	64	14.67	14.60	40	50,138	0.08%	大買/
2021/01/19	5	15.54	3	15.52	15.35	2	49,711	0.00%
2021/01/18	43	15.16	60	15.04	15.10	-17	49,391	-0.03%
2021/01/15	57	15.94	17	15.89	15.70	40	48,895	0.08%
2021/01/14	25	16.40	40	16.46	16.40	-15	48,484	-0.03%
2021/01/13	29	15.91	35	15.89	16.10	-6	47,717	-0.01%
2021/01/12	63	15.87	19	15.83	15.70	44	47,363	0.09%
2021/01/11	39	16.74	5	16.78	16.65	34	46,697	0.07%
2021/01/08	15	16.58	25	16.63	16.80	-10	46,275	-0.02%
2021/01/07	262.1	17.10	292	16.96	16.85	-29.9	45,602	-0.07%	大買/大賣/
2021/01/06	269.5	18.16	171	17.92	17.65	98.5	44,235	0.22%	大買/大賣/
2021/01/05	313	17.41	275	17.61	17.80	38	41,253	0.09%	大買/大賣/
2021/01/04	207	16.49	135	16.39	16.50	72	37,384	0.19%	大買/大賣/
2020/12/31	55	15.70	51	15.69	15.75	4	35,812	0.01%
2020/12/30	202	15.78	627	15.60	15.50	-425	35,197	-1.21%	大買/大賣/鉅額交易
2020/12/29	716	15.67	174	15.58	15.35	542	33,981	1.59%	大買/大賣/鉅額交易
2020/12/28	124	15.28	193	15.18	15.00	-69	32,612	-0.21%	大買/大賣/
2020/12/25	141	15.74	109	15.70	15.50	32	31,474	0.10%	大買/大賣/
2020/12/24	130	15.70	146	15.57	15.50	-16	30,591	-0.05%	大買/大賣/
2020/12/23	185	15.69	123	15.90	16.00	62	29,622	0.21%	大買/大賣/
2020/12/22	289	16.37	227	16.28	15.20	62	28,061	0.22%	大買/大賣/
2020/12/21	100	15.48	170	15.48	15.75	-70	24,162	-0.29%	大賣/
2020/12/18	7	14.42	11	14.37	14.35	-4	21,095	-0.02%
2020/12/17	94	14.16	2	14.30	14.20	92	20,410	0.45%
2020/12/16	63	14.49	90	14.42	14.25	-27	19,874	-0.14%
2020/12/15	199	14.57	191	14.42	14.15	8	18,916	0.04%	大買/大賣/
2020/12/14	93.5	14.22	96	14.16	14.30	-2.5	17,025	-0.01%
2020/12/11	165.7	13.47	135	13.71	13.75	30.7	14,796	0.21%	大買/大賣/
2020/12/10	4	12.13	108	12.62	12.85	-104	11,829	-0.88%	大賣/鉅額交易
2020/12/09	42	11.73	8	11.79	11.70	34	10,342	0.33%
2020/12/08	2	11.95	41	12.00	11.90	-39	10,395	-0.38%
2020/12/07	43	12.07	16	12.19	12.10	27	10,456	0.26%
2020/12/04	29	12.07	38	12.03	12.05	-9	10,470	-0.09%
2020/12/03	27	11.72	34	11.82	11.70	-7	10,500	-0.07%
2020/12/02	14	11.90	0	0.00	11.80	14	10,700	0.13%
2020/12/01	10	11.89	32	11.83	11.90	-22	10,639	-0.21%
2020/11/30	57	12.00	27	11.99	12.05	30	10,467	0.29%
2020/11/27	10	11.65	21	11.56	11.70	-11	9,940	-0.11%
2020/11/26	50	11.26	60	11.37	11.35	-10	9,580	-0.10%
2020/11/25	16	11.23	88	11.25	11.20	-72	9,397	-0.77%
2020/11/24	44	10.99	8	11.04	11.00	36	8,983	0.40%
2020/11/23	92	10.93	21	10.91	11.05	71	8,851	0.80%
2020/11/20	11	10.45	0	0.00	10.45	11	8,295	0.13%
2020/11/19	0	0.00	20	10.35	10.35	-20	8,195	-0.24%
2020/11/18	2	10.25	14	10.30	10.25	-12	8,113	-0.15%
2020/11/17	0	0.00	2.9	10.09	10.15	-2.9	8,056	-0.04%
2020/11/16	12	10.06	0	0.00	10.00	12	8,069	0.15%
2020/11/13	1	10.15	0	0.00	10.20	1	8,005	0.01%
2020/11/12	1	10.15	10	10.05	10.15	-9	8,024	-0.11%
2020/11/11	24	10.45	2	10.55	10.45	22	7,943	0.28%
2020/11/10	12	10.30	10	10.25	10.25	2	7,849	0.03%
2020/11/09	5	10.35	11	10.35	10.30	-6	7,764	-0.08%
2020/11/06	1	10.15	1	10.20	10.20	0	7,675	0.00%
2020/11/05	13	10.48	7	10.59	10.20	6	7,639	0.08%
2020/11/04	10	10.30	2	10.35	10.40	8	7,326	0.11%
2020/11/03	0	0.00	13	10.19	10.00	-13	7,010	-0.19%
2020/11/02	10	9.73	51	9.84	9.83	-41	6,761	-0.61%
2020/10/30	10	9.96	0	0.00	9.85	10	6,734	0.15%
2020/10/29	1	10.05	57.3	10.00	10.10	-56.3	6,674	-0.84%
2020/10/28	5	10.15	2	10.20	10.10	3	6,628	0.05%
2020/10/26	5	10.05	0	0.00	10.00	5	6,471	0.08%
2020/10/23	3	10.10	3	10.15	10.15	0	6,430	0.00%
2020/10/22	5	10.26	5	10.22	10.15	0	6,408	0.00%
2020/10/21	3	10.00	5	9.99	9.99	-2	6,228	-0.03%
2020/10/20	55	9.82	0	0.00	9.82	55	6,171	0.89%
2020/10/16	5	9.95	1	9.88	9.68	4	6,042	0.07%
2020/10/15	1	9.97	1	10.10	9.95	0	5,996	0.00%
2020/10/14	7	10.00	5	10.20	10.15	2	5,953	0.03%
2020/10/13	1	9.88	0	0.00	9.88	1	5,855	0.02%
2020/10/12	5	9.90	48	9.91	9.99	-43	5,903	-0.73%
2020/10/08	0	0.00	1	9.90	9.78	-1	5,847	-0.02%
2020/10/07	0	0.00	2	9.85	9.90	-2	5,832	-0.03%
2020/10/06	0	0.00	7	9.69	9.89	-7	5,806	-0.12%
2020/09/30	2	9.31	0	0.00	9.33	2	5,744	0.03%
2020/09/25	0	0.00	4	9.18	9.18	-4	5,804	-0.07%
2020/09/24	4	9.20	14	9.21	9.17	-10	5,766	-0.17%
2020/09/23	5	9.55	0	0.00	9.50	5	5,670	0.09%
2020/09/22	58	9.74	0	0.00	9.70	58	5,586	1.04%
2020/09/21	50	10.05	0	0.00	9.90	50	5,528	0.90%
2020/09/18	3	9.89	0	0.00	9.87	3	5,433	0.06%
2020/09/17	11	9.89	5	9.86	9.86	6	5,370	0.11%
2020/09/16	65	10.15	0	0.00	10.20	65	5,064	1.28%
2020/09/15	55	10.20	13	10.15	10.20	42	5,003	0.84%
2020/09/14	110	10.40	1	10.45	10.30	109	4,917	2.22%	大買/鉅額交易
2020/09/11	31	10.36	3	10.45	10.30	28	4,782	0.59%
2020/09/10	14	10.51	9	10.43	10.55	5	4,457	0.11%
2020/09/09	0	0.00	7	10.56	10.65	-7	4,283	-0.16%
2020/09/08	7	10.49	20	10.27	10.25	-13	4,044	-0.32%
2020/09/07	23	10.00	33	10.11	10.40	-10	3,675	-0.27%
2020/09/04	4	9.45	0	0.00	9.46	4	3,309	0.12%
2020/09/03	4	9.34	0	0.00	9.37	4	3,253	0.12%
2020/09/02	0	0.00	5	9.30	9.36	-5	3,213	-0.16%
2020/09/01	0	0.00	1	9.18	9.19	-1	3,220	-0.03%
2020/08/31	0	0.00	2.1	9.30	9.32	-2.1	3,231	-0.06%
2020/08/28	0	0.00	20	8.78	8.75	-20	3,043	-0.66%
2020/08/27	0	0.00	10	8.97	8.88	-10	3,019	-0.33%
2020/08/26	0	0.00	6	8.66	8.61	-6	2,830	-0.21%
2020/08/25	20	8.46	5	8.40	8.52	15	2,769	0.54%
2020/08/21	0	0.00	1	8.24	8.29	-1	2,894	-0.03%
2020/08/20	0	0.00	9	8.07	8.07	-9	2,986	-0.30%
2020/08/18	9	8.52	0	0.00	8.45	9	2,881	0.31%
2020/08/14	25	8.30	0	0.00	8.35	25	2,786	0.90%
2020/08/13	41	8.14	0	0.00	8.13	41	2,719	1.51%
2020/08/12	9	8.11	0	0.00	8.15	9	2,734	0.33%
2020/08/11	0	8.16	0	0.00	8.18	0	2,744	0.00%
2020/08/07	1	8.01	6	8.05	8.03	-5	2,741	-0.18%
2020/07/24	0	0.00	5	8.29	8.22	-5	2,983	-0.17%
2020/07/22	5	8.19	0	0.00	8.19	5	3,023	0.17%
2020/07/21	0	0.00	29	8.15	8.22	-29	3,017	-0.96%
2020/07/17	2	8.28	5	8.37	8.21	-3	3,022	-0.10%
2020/07/16	0	0.00	1	8.29	8.34	-1	3,024	-0.03%
2020/07/15	0	0.00	14	8.12	8.06	-14	2,958	-0.47%
2020/07/13	2	8.05	0	0.00	8.09	2	3,067	0.07%
2020/07/10	0	0.00	5	8.10	8.03	-5	3,122	-0.16%
2020/07/09	5	8.16	0	0.00	8.17	5	3,121	0.16%
2020/07/08	6	8.18	0	0.00	8.17	6	3,121	0.19%
2020/07/07	10	8.20	0	0.00	8.18	10	3,127	0.32%
2020/07/06	2	8.20	0	0.00	8.27	2	3,132	0.06%
2020/07/02	3	8.20	0	0.00	8.20	3	3,139	0.10%
2020/06/30	5	8.26	0	0.00	8.24	5	3,174	0.16%
2020/06/24	0	0.00	5	8.34	8.28	-5	3,199	-0.16%
2020/06/23	5	8.54	0	0.00	8.36	5	3,233	0.15%
2020/06/17	0	0.00	5	8.21	8.22	-5	3,388	-0.15%
2020/06/12	5	7.95	0	0.00	8.19	5	3,593	0.14%
2020/06/11	6	8.46	0	0.00	8.34	6	3,653	0.16%
2020/06/10	0	0.00	4.6	8.46	8.65	-4.6	3,674	-0.12%
2020/06/09	0	0.00	2	8.48	8.41	-2	3,786	-0.05%
2020/06/08	6	8.48	5	8.45	8.45	1	3,934	0.03%
2020/06/05	0	0.00	15	8.19	8.24	-15	3,877	-0.39%
2020/05/29	0	0.00	4.3	7.94	7.80	-4.3	3,933	-0.11%
2020/05/28	2	8.20	26	8.07	8.14	-24	3,929	-0.61%
2020/05/26	4	7.27	0	0.00	7.27	4	3,770	0.11%
2020/05/21	0	0.00	1	7.45	7.43	-1	3,779	-0.03%
2020/05/20	0	0.00	1	7.38	7.29	-1	3,777	-0.03%
2020/05/19	5	7.33	1	7.35	7.26	4	3,776	0.11%
2020/05/15	6	7.21	5	7.18	7.15	1	3,759	0.03%
2020/05/14	7	7.32	3	7.39	7.21	4	3,743	0.11%
2020/05/12	6	7.47	0	0.00	7.57	6	3,729	0.16%
2020/05/11	0	0.00	1	7.52	7.63	-1	3,726	-0.03%
2020/05/08	3	7.40	0	0.00	7.45	3	3,698	0.08%
2020/04/30	1	7.75	0	0.00	7.83	1	3,666	0.03%
2020/04/29	0	0.00	24	7.43	7.47	-24	3,654	-0.66%
2020/04/21	8	6.92	0	0.00	6.77	8	3,866	0.21%
2020/04/20	2	7.10	0	0.00	7.10	2	3,834	0.05%
2020/04/17	2	7.12	0	0.00	7.12	2	3,862	0.05%
2020/04/16	16	7.12	0	0.00	7.12	16	3,815	0.42%
2020/04/15	30	7.31	7	7.33	7.25	23	3,749	0.61%
2020/04/13	4	7.09	0	0.00	7.06	4	3,769	0.11%
2020/04/10	2	7.14	0	0.00	7.20	2	3,803	0.05%
2020/04/09	2	7.15	14	7.17	7.15	-12	3,878	-0.31%
2020/04/08	5	6.75	1	7.09	7.04	4	3,929	0.10%
2020/04/07	1	6.74	0	0.00	6.74	1	3,962	0.03%
2020/03/25	0	0.00	7	6.95	6.89	-7	4,286	-0.16%
2020/03/24	5	6.24	0	0.00	6.51	5	4,255	0.12%
2020/03/23	1	6.10	0	0.00	6.10	1	4,258	0.02%
2020/03/20	1	5.76	0	0.00	5.94	1	4,280	0.02%
2020/03/19	0	0.00	3.7	5.49	5.40	-3.7	4,375	-0.08%
2020/03/18	25	6.26	15	6.20	6.00	10	4,266	0.23%
2020/03/17	8	6.19	0	0.00	6.21	8	4,242	0.19%
2020/03/16	9	7.05	0	0.00	6.75	9	4,161	0.22%
2020/03/13	6	6.97	34	7.05	7.15	-28	4,089	-0.68%
2020/03/12	6	7.82	0	0.00	7.74	6	3,916	0.15%
2020/03/10	4	8.63	0	0.00	8.79	4	3,699	0.11%
2020/03/09	14	8.96	0	0.00	8.90	14	3,663	0.38%
2020/03/03	0	0.00	4	9.34	9.30	-4	3,567	-0.11%
2020/02/27	2	9.20	0	0.00	9.06	2	3,617	0.06%
2020/02/26	0	0.00	1	9.28	9.26	-1	3,597	-0.03%
2020/02/19	0	0.00	5	9.43	9.45	-5	3,569	-0.14%
2020/02/07	6	9.34	0	0.00	9.33	6	3,841	0.16%
2020/02/03	1	8.96	0	0.00	9.13	1	4,182	0.02%
2020/01/31	6	9.32	0	0.00	9.32	6	4,116	0.15%
2020/01/30	10	9.53	0	0.00	9.32	10	4,022	0.25%
2020/01/20	6	10.27	0	0.00	10.25	6	3,853	0.16%
2020/01/10	0	0.00	5	10.25	10.30	-5	3,835	-0.13%
2020/01/08	1	10.25	0	0.00	10.10	1	3,916	0.03%
2020/01/07	0	0.00	4	10.30	10.30	-4	3,887	-0.10%
2020/01/06	0	0.00	5	10.40	10.40	-5	3,919	-0.13%
2020/01/03	2	10.45	5	10.75	10.50	-3	3,944	-0.08%
2019/12/31	0	0.00	5	10.65	10.65	-5	3,837	-0.13%
2019/12/30	2	10.65	3	10.60	10.60	-1	3,759	-0.03%
2019/12/27	0	0.00	3	10.30	10.35	-3	3,581	-0.08%
2019/12/24	0	0.00	2	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	13	10.18	10.25	-13	3,387	-0.38%
2019/12/16	0	0.00	5	10.05	9.99	-5	3,207	-0.16%
2019/12/13	0	0.00	20	9.80	9.83	-20	3,091	-0.65%
2019/12/12	0	0.00	2	9.83	9.84	-2	3,071	-0.07%
2019/12/11	20	9.74	0	0.00	9.76	20	3,053	0.66%
2019/12/05	0	0.00	2	9.71	9.73	-2	3,073	-0.07%
2019/12/03	2	9.70	0	0.00	9.71	2	3,074	0.07%
2019/11/29	1	9.76	0	0.00	9.76	1	3,101	0.03%
2019/11/28	0	0.00	1	9.85	9.82	-1	3,107	-0.03%
2019/11/22	50	9.36	0	0.00	9.35	50	2,965	1.69%
2019/11/21	52	9.33	0	0.00	9.37	52	2,975	1.75%
2019/11/20	3	9.38	0	0.00	9.42	3	2,982	0.10%
2019/11/18	10	9.32	0	0.00	9.45	10	2,997	0.33%
2019/11/12	3	9.48	0	0.00	9.48	3	3,202	0.09%
2019/11/11	1	9.54	0	0.00	9.46	1	3,257	0.03%
2019/11/08	12	9.90	3	9.87	9.87	9	3,199	0.28%
2019/11/07	0	0.00	0.3	9.81	9.86	-0.3	3,179	-0.01%
2019/11/06	1	9.87	3	9.91	9.86	-2	3,246	-0.06%
2019/11/05	2	10.02	7	9.87	10.10	-5	3,174	-0.16%
2019/11/04	14	9.32	0	0.00	9.36	14	2,873	0.49%
2019/11/01	10	9.20	0	0.00	9.22	10	2,878	0.35%
2019/10/31	0	0.00	33	9.09	9.09	-33	2,913	-1.13%
2019/10/24	1	9.21	0	0.00	9.21	1	3,010	0.03%
2019/10/23	3	9.27	3	9.30	9.25	0	3,027	0.00%
2019/10/22	2	9.37	0	0.00	9.36	2	3,091	0.06%
2019/10/21	10	9.30	0	0.00	9.40	10	3,119	0.32%
2019/10/18	1	9.11	0	0.00	9.08	1	3,208	0.03%
2019/10/17	6	9.07	0	0.00	9.10	6	3,266	0.18%
2019/10/16	2	8.97	0	0.00	8.99	2	3,262	0.06%
2019/10/15	2	9.03	0	0.00	9.03	2	3,256	0.06%
2019/10/09	2	9.21	0	0.00	9.12	2	3,205	0.06%
2019/10/08	5	9.45	0	0.00	9.45	5	3,147	0.16%
2019/10/03	0	0.00	2	9.58	9.54	-2	3,133	-0.06%
2019/09/27	0	0.00	30	9.71	9.74	-30	3,179	-0.94%
2019/09/25	5	9.98	9	9.95	9.94	-4	3,226	-0.12%
2019/09/19	0	0.00	1	10.15	10.15	-1	3,244	-0.03%
2019/09/16	0	0.00	12	10.25	10.30	-12	3,421	-0.35%
2019/09/11	6	10.03	0	0.00	10.05	6	3,448	0.17%
2019/09/10	3	10.00	0	0.00	10.05	3	3,487	0.09%
2019/09/02	0	0.00	0.1	9.95	10.00	-0.1	3,471	0.00%
2019/08/30	0	0.00	10	9.86	9.92	-10	3,481	-0.29%
2019/08/28	5	9.89	0	0.00	9.83	5	3,513	0.14%
2019/08/23	1	9.96	0	0.00	10.00	1	3,544	0.03%
2019/08/22	6	9.98	0	0.00	9.97	6	3,558	0.17%
2019/08/20	6	10.00	0	0.00	10.05	6	3,924	0.15%
2019/08/16	0	0.00	5	9.73	9.76	-5	3,990	-0.13%
2019/08/15	6	9.87	0	0.00	9.89	6	3,901	0.15%
2019/08/12	0	0.00	5	10.15	10.15	-5	4,047	-0.12%
2019/08/08	3	10.00	5	10.00	9.99	-2	4,068	-0.05%
2019/08/07	2	10.00	10	10.15	10.00	-8	4,045	-0.20%
2019/08/06	13	9.96	11	10.05	10.20	2	4,156	0.05%
2019/08/05	2	10.30	0	0.00	10.35	2	4,223	0.05%
2019/08/02	2	10.40	0	0.00	10.45	2	4,354	0.05%
2019/08/01	15	10.47	0	0.00	10.45	15	4,449	0.34%
2019/07/31	5	10.55	3	10.55	10.55	2	4,528	0.04%
2019/07/30	0	0.00	50	10.60	10.60	-50	4,638	-1.08%
2019/07/29	25	10.74	0	0.00	10.70	25	5,056	0.49%
2019/07/26	32	10.65	3	10.70	10.75	29	5,495	0.53%
2019/07/24	2	10.78	15	10.65	10.65	-13	5,620	-0.23%
2019/07/23	3	10.85	0	0.00	10.85	3	5,661	0.05%
2019/07/22	12	10.80	11.6	10.81	10.80	0.4	5,714	0.01%
2019/07/19	2	10.55	0	0.00	10.65	2	5,716	0.03%
2019/07/18	2	10.50	0	0.00	10.50	2	5,969	0.03%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/12	0	0.00	4	10.40	10.40	-4	6,538	-0.06%
2019/07/11	16	10.40	0	0.00	10.40	16	6,644	0.24%
2019/07/10	1	10.35	10	10.35	10.35	-9	6,814	-0.13%
2019/07/09	1	10.40	4	10.40	10.40	-3	6,829	-0.04%
2019/07/08	9	10.45	0	0.00	10.45	9	6,880	0.13%
2019/07/05	0	0.00	19	10.58	10.60	-19	6,910	-0.27%
2019/07/04	0	0.00	3	10.50	10.55	-3	6,986	-0.04%
2019/07/03	0	0.00	6	10.70	10.55	-6	7,105	-0.08%
2019/07/02	0	0.00	2	10.70	10.70	-2	7,240	-0.03%
2019/07/01	0	0.00	40	10.58	10.55	-40	7,356	-0.54%
2019/06/28	2	10.50	0	0.00	10.50	2	7,393	0.03%
2019/06/24	100	10.75	0	0.00	10.65	100	7,617	1.31%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/11	1	10.40	0	0.00	10.40	1	8,401	0.01%
2019/06/10	0	0.00	2	10.55	10.50	-2	8,440	-0.02%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/04	2	10.40	4	10.45	10.35	-2	8,749	-0.02%
2019/06/03	6	10.35	0	0.00	10.35	6	8,897	0.07%
2019/05/31	1	10.35	0	0.00	10.40	1	9,298	0.01%
2019/05/30	3	10.40	0	0.00	10.35	3	9,623	0.03%
2019/05/29	1	10.40	2	10.45	10.45	-1	9,685	-0.01%
2019/05/27	6	10.43	0	0.00	10.35	6	9,845	0.06%
2019/05/21	8	10.81	0	0.00	10.90	8	10,283	0.08%
2019/05/20	1	10.80	1	10.75	10.80	0	10,291	0.00%
2019/05/17	6	10.93	0	0.00	10.85	6	10,353	0.06%
2019/05/16	0	0.00	2	11.10	11.00	-2	10,312	-0.02%
2019/05/15	3	11.00	1	11.10	11.05	2	10,408	0.02%
2019/05/13	1	10.75	0	0.00	10.85	1	10,715	0.01%
2019/05/10	6	10.66	0	0.00	10.60	6	11,052	0.05%
2019/05/09	3	10.70	2	10.75	10.70	1	11,126	0.01%
2019/05/08	76	10.90	4	10.90	11.00	72	11,056	0.65%
2019/05/07	5	11.15	0	0.00	11.10	5	11,031	0.05%
2019/05/06	23	11.26	0	0.00	11.20	23	10,971	0.21%
2019/05/03	5	11.78	1	11.80	11.85	4	10,577	0.04%
2019/04/30	0	0.00	20	12.10	12.30	-20	10,111	-0.20%
2019/04/26	1	12.55	12	12.45	12.30	-11	10,046	-0.11%
2019/04/25	0	0.00	22	12.59	12.55	-22	9,951	-0.22%
2019/04/24	3	12.55	12	12.67	12.45	-9	9,822	-0.09%
2019/04/23	0	0.00	19	12.36	12.45	-19	9,537	-0.20%
2019/04/22	0	0.00	41	12.30	12.30	-41	9,344	-0.44%
2019/04/17	0	0.00	7	12.00	12.05	-7	9,305	-0.08%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/15	0	0.00	10	11.90	11.90	-10	9,104	-0.11%
2019/04/12	1	11.80	0	0.00	11.75	1	9,235	0.01%
2019/04/10	1	12.00	0	0.00	12.00	1	9,188	0.01%
2019/04/09	0	0.00	18	11.95	12.05	-18	9,131	-0.20%
2019/04/08	7	11.85	13	11.90	11.85	-6	9,048	-0.07%
2019/04/03	0	0.00	1	11.55	11.70	-1	8,878	-0.01%
2019/04/01	10	11.45	45	11.40	11.40	-35	8,713	-0.40%
2019/03/28	8	11.30	4	11.30	11.30	4	8,700	0.05%
2019/03/27	7	11.40	0	0.00	11.40	7	8,687	0.08%
2019/03/26	34	11.52	0	0.00	11.50	34	8,615	0.39%
2019/03/25	1	11.40	10	11.40	11.40	-9	8,594	-0.10%
2019/03/22	23	11.63	1	11.60	11.55	22	8,526	0.26%
2019/03/21	12	11.75	0	0.00	11.75	12	8,418	0.14%
2019/03/20	17	11.64	3	11.68	11.70	14	8,396	0.17%
2019/03/19	44	11.98	0	0.00	11.95	44	8,157	0.54%
2019/03/14	8	11.90	10	11.90	11.90	-2	8,071	-0.03%
2019/03/13	0	0.00	10	12.10	12.00	-10	8,029	-0.12%
2019/03/12	13	12.05	0	0.00	12.10	13	8,245	0.16%
2019/03/11	3	12.00	0	0.00	12.00	3	8,335	0.04%
2019/03/08	17	11.95	0	0.00	11.95	17	8,322	0.20%
2019/03/07	6	12.13	0	0.00	12.10	6	8,279	0.07%
2019/03/06	28	12.43	0	0.00	12.40	28	8,456	0.33%
2019/03/05	0	0.00	11	12.22	12.30	-11	8,093	-0.14%
2019/03/04	3	12.00	0	0.00	12.00	3	7,812	0.04%
2019/02/26	12	12.12	0	0.00	12.10	12	7,706	0.16%
2019/02/22	2	12.05	5	12.10	12.05	-3	7,434	-0.04%
2019/02/21	5	12.25	1	12.25	12.30	4	7,250	0.06%
2019/02/20	1	12.10	12	12.21	12.05	-11	7,093	-0.16%
2019/02/19	5	11.97	0	0.00	11.90	5	6,848	0.07%
2019/02/18	7	11.91	0	0.00	11.90	7	6,850	0.10%
2019/02/15	6	11.96	0	0.00	11.90	6	6,849	0.09%
2019/02/14	0	0.00	2	12.10	12.05	-2	6,813	-0.03%
2019/02/13	23	12.34	19	12.23	12.15	4	6,807	0.06%
2019/02/12	11	12.22	26	12.21	12.30	-15	6,656	-0.23%
2019/02/11	45	12.05	36	12.07	12.00	9	6,421	0.14%
2019/01/30	23	11.65	35	11.59	11.65	-12	5,995	-0.20%
2019/01/29	10	11.28	0	0.00	11.25	10	5,784	0.17%
2019/01/22	0	0.00	22	11.08	11.10	-22	5,759	-0.38%
2019/01/21	0	0.00	4	11.03	11.10	-4	5,859	-0.07%
2019/01/18	0	0.00	12	10.95	10.90	-12	5,983	-0.20%
2019/01/17	5	10.90	0	0.00	10.90	5	6,114	0.08%
2019/01/16	2	10.90	2	10.85	10.85	0	6,230	0.00%
2019/01/15	4	10.81	0	0.00	10.90	4	6,303	0.06%
2019/01/14	11	10.75	0	0.00	10.75	11	6,380	0.17%
2019/01/11	3	10.88	10	10.90	10.90	-7	6,485	-0.11%
2019/01/10	11	10.87	10	10.85	11.00	1	6,475	0.02%
2019/01/09	0	0.00	28	11.09	11.20	-28	6,402	-0.44%
2019/01/08	2	10.80	0	0.00	10.70	2	6,276	0.03%
2019/01/07	0	0.00	11	10.65	10.75	-11	6,281	-0.18%
2019/01/04	22	10.28	0	0.00	10.35	22	6,333	0.35%
2019/01/03	10	10.73	0	0.00	10.70	10	6,338	0.16%
2019/01/02	5	10.85	12	10.92	10.95	-7	6,371	-0.11%
2018/12/27	5	10.80	0	0.00	10.75	5	6,580	0.08%
2018/12/26	16	10.83	0	0.00	10.70	16	6,614	0.24%
2018/12/24	4	11.00	0	0.00	11.05	4	6,734	0.06%
2018/12/22	32	10.91	0	0.00	11.00	32	6,853	0.47%
2018/12/21	2	10.90	25	10.96	10.95	-23	7,001	-0.33%
2018/12/20	1	11.05	5	11.05	11.00	-4	7,110	-0.06%
2018/12/19	0	0.00	8	11.20	11.15	-8	7,376	-0.11%
2018/12/14	1	11.35	0	0.00	11.45	1	7,950	0.01%
2018/12/13	2	11.30	2	11.25	11.30	0	8,120	0.00%
2018/12/12	13	11.31	0	0.00	11.30	13	8,196	0.16%
2018/12/11	2	11.25	0	0.00	11.20	2	8,161	0.02%
2018/12/10	1	11.20	0	0.00	11.20	1	8,290	0.01%
2018/12/07	16	11.55	4	11.55	11.50	12	8,274	0.15%
2018/12/06	40	11.64	10	11.60	11.40	30	8,298	0.36%
2018/12/05	56	11.86	23	12.06	11.85	33	8,402	0.39%
2018/12/04	66	11.91	3	12.03	11.85	63	8,327	0.76%
2018/12/03	0	0.00	1	11.85	11.90	-1	8,343	-0.01%
2018/11/30	2	11.65	2	11.70	11.60	0	8,475	0.00%
2018/11/29	4	11.84	1	11.85	11.80	3	8,448	0.04%
2018/11/27	2	11.20	2	11.25	11.20	0	8,265	0.00%
2018/11/26	4.1	11.20	1	11.35	11.25	3.1	8,475	0.04%
2018/11/23	0	0.00	2	11.30	11.30	-2	8,591	-0.02%
2018/11/21	2	11.25	4	11.30	11.35	-2	9,185	-0.02%
2018/11/20	2	11.50	0	0.00	11.40	2	9,329	0.02%
2018/11/16	1	11.60	50	11.55	11.55	-49	9,908	-0.49%
2018/11/15	15	11.55	6	11.60	11.60	9	10,107	0.09%
2018/11/14	50	11.60	1	11.65	11.65	49	10,334	0.47%
2018/11/13	3	11.20	12	11.11	11.25	-9	10,618	-0.08%
2018/11/12	2	11.35	18	11.49	11.40	-16	10,829	-0.15%
2018/11/09	20	11.75	6	11.65	11.65	14	11,095	0.13%
2018/11/08	17	11.78	10	11.80	11.85	7	11,604	0.06%
2018/11/06	3	11.73	0	0.00	11.65	3	13,221	0.02%
2018/11/02	2	11.85	0	0.00	11.80	2	13,594	0.01%
2018/10/31	20	11.70	0	0.00	11.75	20	13,635	0.15%
2018/10/30	12	11.50	0	0.00	11.55	12	13,767	0.09%
2018/10/29	0	0.00	3	11.48	11.50	-3	13,966	-0.02%
2018/10/26	9	10.81	0	0.00	10.85	9	13,982	0.06%
2018/10/25	28	11.20	3	11.20	11.05	25	13,832	0.18%
2018/10/24	18	11.91	2	11.90	11.85	16	13,778	0.12%
2018/10/23	2	12.45	20	12.35	12.25	-18	13,825	-0.13%
2018/10/22	7	12.34	4	12.78	12.70	3	13,880	0.02%
2018/10/19	11	12.63	0	0.00	12.55	11	14,236	0.08%
2018/10/18	1	13.00	0	0.00	13.00	1	14,220	0.01%
2018/10/17	3	13.15	0	0.00	12.90	3	14,461	0.02%
2018/10/15	5	13.04	4	13.25	13.15	1	14,518	0.01%
2018/10/12	2	13.10	0	0.00	13.10	2	14,495	0.01%
2018/10/11	5	12.83	9	12.99	12.85	-4	14,535	-0.03%
2018/10/05	7	13.71	10	13.50	13.60	-3	14,547	-0.02%
2018/10/04	0	0.00	2	14.05	14.00	-2	14,490	-0.01%
2018/10/03	50	14.45	50	14.15	14.10	0	14,705	0.00%
2018/10/01	2	14.20	2.2	14.35	14.50	-0.2	14,670	0.00%
2018/09/28	5	14.74	1	14.65	14.45	4	14,652	0.03%
2018/09/26	9	14.53	105	14.61	14.65	-96	14,427	-0.67%	大賣/
2018/09/25	11	14.41	105	14.40	14.40	-94	14,220	-0.66%	大賣/
2018/09/21	0	0.00	1	14.00	13.95	-1	13,946	-0.01%
2018/09/20	2	13.80	0	0.00	13.95	2	14,010	0.01%
2018/09/19	1	14.05	11	13.99	14.05	-10	13,927	-0.07%
2018/09/18	0	0.00	3	13.50	13.50	-3	13,961	-0.02%
2018/09/13	103	13.33	10	13.31	13.35	93	14,127	0.66%	大買/
2018/09/11	1	13.00	1	13.00	13.15	0	14,359	0.00%
2018/09/10	4	13.18	0	0.00	13.00	4	14,316	0.03%
2018/09/07	2	13.55	3	13.63	13.50	-1	14,138	-0.01%
2018/09/06	4	13.34	0	0.00	13.15	4	14,021	0.03%
2018/09/05	0	0.00	1	13.65	13.65	-1	13,890	-0.01%
2018/09/04	3	13.68	1	13.80	13.80	2	13,909	0.01%
2018/09/03	3	13.90	0	0.00	13.65	3	13,905	0.02%
2018/08/31	10	13.95	4	14.05	14.00	6	13,911	0.04%
2018/08/30	20	14.28	0	0.00	14.30	20	13,778	0.15%
2018/08/29	6	13.90	4	14.04	14.00	2	13,775	0.01%
2018/08/28	7	14.57	101	14.50	14.45	-94	13,557	-0.69%	大賣/
2018/08/27	1	14.80	0	0.00	14.95	1	13,489	0.01%
2018/08/24	8	15.05	4	14.95	15.05	4	13,586	0.03%
2018/08/23	2	15.35	29	15.45	15.50	-27	13,303	-0.20%
2018/08/22	51	15.10	0	0.00	15.00	51	13,059	0.39%
2018/08/21	1	15.20	1	15.05	15.05	0	12,971	0.00%
2018/08/20	1	15.05	25	15.09	14.55	-24	12,662	-0.19%
2018/08/17	1	15.00	4	15.49	15.00	-3	12,321	-0.02%
2018/08/16	16	15.38	30	15.10	15.35	-14	12,002	-0.12%
2018/08/15	82	15.55	1	15.85	15.60	81	11,641	0.70%
2018/08/14	24	15.17	20	15.34	15.60	4	11,049	0.04%
2018/08/13	30	14.64	22	14.61	14.45	8	10,062	0.08%
2018/08/10	5	14.37	10	14.35	14.25	-5	9,425	-0.05%
2018/08/08	0	0.00	5	14.04	13.90	-5	9,088	-0.06%
2018/08/06	0	0.00	1.2	14.13	14.15	-1.2	8,948	-0.01%
2018/08/03	1	14.45	3	13.90	13.85	-2	8,889	-0.02%
2018/08/02	0	0.00	1	14.05	14.00	-1	8,827	-0.01%
2018/08/01	0	0.00	9	14.16	14.20	-9	8,717	-0.10%
2018/07/31	0	0.00	1	14.20	14.25	-1	8,653	-0.01%
2018/07/30	4	14.13	2	14.13	14.15	2	8,570	0.02%
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	3	13.97	19	14.01	13.80	-16	8,311	-0.19%
2018/07/25	0	0.00	8	13.56	13.65	-8	7,942	-0.10%
2018/07/24	1	13.45	3	13.50	13.45	-2	7,810	-0.03%
2018/07/23	2	13.00	5	12.95	13.00	-3	7,505	-0.04%
2018/07/20	0	0.00	80	12.95	12.95	-80	7,455	-1.07%
2018/07/19	10	13.30	0	0.00	13.30	10	7,380	0.14%
2018/07/18	0	0.00	6	13.40	13.35	-6	7,402	-0.08%
2018/07/17	5	13.35	0	13.25	13.35	5	7,304	0.07%
2018/07/16	0	0.00	1	13.20	13.15	-1	7,264	-0.01%
2018/07/13	20	12.95	0	0.00	13.15	20	7,209	0.28%
2018/07/12	26	13.34	0	0.00	13.35	26	7,037	0.37%
2018/07/11	30	13.20	7	13.30	13.35	23	6,918	0.33%
2018/07/10	5	13.14	0.2	12.90	13.00	4.8	6,661	0.07%
2018/07/09	0	0.00	6	12.93	13.00	-6	6,594	-0.09%
2018/07/06	0	0.00	1	12.80	12.95	-1	6,626	-0.02%
2018/07/05	2	12.60	10	12.60	12.55	-8	6,571	-0.12%
2018/07/04	10	12.55	4	12.63	12.65	6	6,611	0.09%
2018/07/03	8	12.54	10	12.50	12.40	-2	6,668	-0.03%
2018/07/02	0	0.00	5	12.90	12.95	-5	6,572	-0.08%
2018/06/29	2	12.75	0	0.00	12.65	2	6,550	0.03%
2018/06/28	2	13.10	0	0.00	13.05	2	6,428	0.03%
2018/06/27	13	13.05	11	13.15	13.15	2	6,370	0.03%
2018/06/26	4	12.75	0	0.00	12.95	4	6,167	0.06%
2018/06/25	0	0.00	22	12.90	12.90	-22	6,160	-0.36%
2018/06/22	3	12.67	0	0.00	12.60	3	6,098	0.05%
2018/06/21	3	12.75	0	0.00	12.60	3	6,198	0.05%
2018/06/20	16	12.40	13	12.50	12.60	3	6,389	0.05%
2018/06/19	2	12.35	3	12.48	12.40	-1	6,392	-0.02%
2018/06/15	0	0.00	7	12.20	12.20	-7	6,262	-0.11%
2018/06/14	1	12.10	0	0.00	12.10	1	6,279	0.02%
2018/06/12	0	0.00	2	12.50	12.50	-2	6,219	-0.03%
2018/06/11	70	12.45	11	12.50	12.40	59	6,142	0.96%
2018/06/08	10	12.35	2	12.35	12.40	8	6,099	0.13%
2018/06/07	0	0.00	10	12.25	12.25	-10	6,099	-0.16%
2018/06/06	3	12.00	1	12.15	12.05	2	6,105	0.03%
2018/06/05	1	12.20	0	0.00	12.10	1	6,128	0.02%
2018/06/04	51	12.00	17	12.11	12.20	34	6,122	0.56%
2018/06/01	1	11.75	3	11.90	11.85	-2	5,952	-0.03%
2018/05/31	5	11.30	3	11.30	11.45	2	5,847	0.03%
2018/05/29	0	0.00	17	11.19	11.40	-17	6,662	-0.26%
2018/05/28	0	0.00	1	10.85	10.90	-1	6,902	-0.01%
2018/05/25	1	10.85	200	10.90	10.80	-199	7,117	-2.80%	大賣/鉅額交易
2018/05/24	0	0.00	4	10.96	11.00	-4	7,257	-0.06%
2018/05/22	0	0.00	6	11.10	11.10	-6	8,247	-0.07%
2018/05/18	3	11.00	8	11.10	11.00	-5	8,899	-0.06%
2018/05/17	0	0.00	35	11.00	10.90	-35	8,978	-0.39%
2018/05/16	35	10.90	0.1	10.80	10.80	34.9	9,034	0.39%
2018/05/14	0	0.00	2	11.00	10.85	-2	9,553	-0.02%
2018/05/11	0	0.00	2	11.15	10.90	-2	9,629	-0.02%
2018/05/10	0	0.00	2	10.80	11.00	-2	9,646	-0.02%
2018/05/08	0	10.65	0	0.00	10.60	0	9,737	0.00%
2018/05/07	0	0.00	8	10.45	10.35	-8	9,928	-0.08%
2018/05/04	5	10.45	0	0.00	10.50	5	10,028	0.05%
2018/05/03	1	10.30	0	0.00	10.35	1	10,150	0.01%
2018/04/27	7	10.81	0	0.00	10.80	7	10,942	0.06%
2018/04/25	1	10.85	0	0.00	10.90	1	11,433	0.01%
2018/04/24	5	11.05	4	11.05	11.00	1	11,765	0.01%
2018/04/23	3	11.35	0	0.00	11.20	3	12,093	0.02%
2018/04/20	16	11.40	12	11.45	11.40	4	12,365	0.03%
2018/04/19	1	11.30	0	0.00	11.25	1	13,211	0.01%
2018/04/17	0	0.00	2	11.15	11.15	-2	14,097	-0.01%
2018/04/13	6	11.35	0	0.00	11.35	6	15,988	0.04%
2018/04/12	10	11.34	5	11.50	11.30	5	17,051	0.03%
2018/04/11	10	11.65	0	0.00	11.60	10	17,184	0.06%
2018/04/10	11	12.00	1	11.90	11.80	10	17,410	0.06%
2018/04/09	1	12.00	1	12.05	12.00	0	17,679	0.00%
2018/04/02	200	11.90	61	11.90	11.90	139	18,769	0.74%	大買/鉅額交易
2018/03/31	0	0.00	54	11.70	11.80	-54	19,565	-0.28%
2018/03/30	0	0.00	11.1	11.57	11.60	-11.1	20,463	-0.05%
2018/03/29	2	11.55	5	11.53	11.55	-3	20,503	-0.01%
2018/03/28	3	11.25	1	11.45	11.45	2	20,514	0.01%
2018/03/27	50	11.05	23	11.19	11.15	27	20,452	0.13%
2018/03/26	4	10.85	0	0.00	10.85	4	20,399	0.02%
2018/03/23	24	11.07	0	0.00	10.95	24	20,320	0.12%
2018/03/22	10	11.77	1	11.95	11.80	9	20,021	0.04%
2018/03/21	10.1	12.15	0	0.00	12.10	10.1	19,894	0.05%
2018/03/20	6	12.13	0	0.00	12.10	6	19,964	0.03%
2018/03/19	5	12.10	10	12.10	12.05	-5	20,064	-0.02%
2018/03/16	5	12.35	1	12.30	12.25	4	20,511	0.02%
2018/03/15	0	0.00	6	12.35	12.35	-6	20,571	-0.03%
2018/03/14	10	12.33	1.9	12.30	12.30	8.1	20,742	0.04%
2018/03/13	3	12.40	3	12.50	12.40	0	20,768	0.00%
2018/03/12	3	12.35	0	0.00	12.35	3	20,728	0.01%
2018/03/09	0	0.00	2	12.35	12.30	-2	20,818	-0.01%
2018/03/08	12	12.55	5	12.59	12.50	7	20,854	0.03%
2018/03/07	2	12.45	1	12.40	12.35	1	20,770	0.00%
2018/03/06	1	12.40	11	12.48	12.45	-10	20,732	-0.05%
2018/03/05	28	12.66	2	12.40	12.20	26	20,585	0.13%
2018/03/02	3	13.40	10	13.45	13.55	-7	19,892	-0.04%
2018/03/01	2	13.83	28.1	13.85	13.85	-26.1	19,740	-0.13%
2018/02/27	8	13.54	0	0.00	13.45	8	19,364	0.04%
2018/02/26	21	13.65	35	13.86	13.60	-14	19,157	-0.07%
2018/02/23	23	13.75	29	13.97	13.50	-6	18,999	-0.03%
2018/02/22	30	13.73	9	13.63	13.60	21	18,331	0.11%
2018/02/21	6	13.30	24	13.37	13.55	-18	18,062	-0.10%
2018/02/12	0	0.00	3	12.82	12.80	-3	17,554	-0.02%
2018/02/09	1	12.35	10	12.40	12.45	-9	17,463	-0.05%
2018/02/08	0	0.00	101	12.00	12.20	-101	17,444	-0.58%	大賣/鉅額交易
2018/02/07	2	12.25	5	12.41	12.25	-3	17,399	-0.02%
2018/02/06	16	12.23	9	12.21	12.25	7	17,268	0.04%
2018/02/05	1	12.55	0	0.00	12.85	1	16,969	0.01%
2018/02/01	5	13.00	9	12.90	12.85	-4	16,948	-0.02%
2018/01/31	4	12.73	10	12.90	12.95	-6	16,955	-0.04%
2018/01/30	15.2	12.88	10	12.95	13.05	5.2	16,808	0.03%
2018/01/29	0	0.00	10	13.15	13.20	-10	16,648	-0.06%
2018/01/25	16	13.19	108	13.23	13.25	-92	16,668	-0.55%	大賣/
2018/01/24	18	13.11	6	13.07	13.05	12	16,514	0.07%
2018/01/23	3	12.55	8	12.65	12.75	-5	16,150	-0.03%
2018/01/22	1	12.30	1	12.60	12.55	0	16,061	0.00%
2018/01/18	7	12.65	11	12.64	12.65	-4	16,342	-0.02%
2018/01/17	14	12.96	32	13.14	12.90	-18	16,235	-0.11%
2018/01/16	3	13.08	25	13.10	13.20	-22	15,894	-0.14%
2018/01/15	15	13.10	29	13.48	13.05	-14	15,631	-0.09%
2018/01/12	5	14.35	12	13.91	13.90	-7	14,781	-0.05%
2018/01/11	0	0.00	18.5	14.14	13.90	-18.5	14,390	-0.13%
2018/01/10	29	14.17	23.1	14.15	14.00	5.9	13,953	0.04%
2018/01/09	28	13.46	0	0.00	13.70	28	12,861	0.22%
2018/01/08	25	13.28	48	13.32	13.40	-23	12,193	-0.19%
2018/01/04	5	12.87	8	12.91	12.70	-3	10,964	-0.03%
2018/01/03	2	12.68	1	12.65	12.75	1	10,724	0.01%
2018/01/02	27	12.85	7	12.74	12.85	20	10,405	0.19%