中鴻 (2014)-中國信託券商分點個股進出

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
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
7,895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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	21	19.11	12	19.06	19.15	9	8,742	0.10%
2024/12/02	4.7	19.59	0	0.00	19.35	4.7	8,629	0.05%
2024/11/29	0.3	19.70	0	0.00	19.70	0.3	8,595	0.00%
2024/11/28	1	20.15	5.1	19.95	19.95	-4.1	8,604	-0.05%
2024/11/27	2.4	20.46	1	20.60	20.25	1.4	8,552	0.02%
2024/11/26	8	20.89	3.1	20.75	20.75	4.9	8,505	0.06%
2024/11/25	81	20.60	2	20.85	21.00	79	8,464	0.93%
2024/11/22	250	20.48	3	20.45	20.50	247	8,413	2.94%	大買/鉅額交易
2024/11/21	1	20.20	61	20.22	20.15	-60	8,412	-0.71%
2024/11/20	0	0.00	23	20.49	20.40	-23	8,426	-0.27%
2024/11/19	0	20.40	0	0.00	20.30	0	8,426	0.00%
2024/11/18	3.2	20.50	2	20.35	20.50	1.2	8,409	0.01%
2024/11/15	1.2	20.04	10	20.33	20.35	-8.8	8,414	-0.10%
2024/11/14	18	20.22	10	19.95	19.90	8	8,415	0.10%
2024/11/13	151.9	20.54	5.3	20.54	20.30	146.6	8,369	1.75%	大買/鉅額交易
2024/11/12	44	20.70	10	20.61	20.60	34	8,397	0.40%
2024/11/11	1	20.85	0	0.00	21.45	1	8,338	0.01%
2024/11/08	8.4	21.25	2.8	21.27	20.85	5.6	8,299	0.07%
2024/11/07	127.8	22.18	80	22.23	21.35	47.8	8,245	0.58%	大買/
2024/11/06	39	21.15	48	21.52	22.00	-9	7,699	-0.12%
2024/11/05	0	0.00	10	20.81	21.05	-10	7,516	-0.13%
2024/11/04	1	20.45	2	20.50	20.55	-1	7,561	-0.01%
2024/11/01	2	20.45	3	20.30	20.90	-1	7,717	-0.01%
2024/10/30	1	20.55	3	20.55	20.55	-2	7,739	-0.03%
2024/10/29	15	20.87	8	20.68	20.60	7	7,738	0.09%
2024/10/28	0	0.00	4	20.94	20.85	-4	7,689	-0.05%
2024/10/25	2	20.60	1	20.65	20.70	1	7,679	0.01%
2024/10/24	4	20.66	12	20.80	20.65	-8	7,687	-0.10%
2024/10/23	0	0.00	6	21.10	20.95	-6	7,673	-0.08%
2024/10/21	3	21.30	7	21.37	21.55	-4	7,645	-0.05%
2024/10/18	14.5	21.32	10	21.38	21.25	4.5	7,634	0.06%
2024/10/17	4	21.41	3.1	21.11	21.40	0.9	7,681	0.01%
2024/10/16	62	20.98	36	20.67	20.50	26	7,558	0.34%
2024/10/15	4.2	20.36	1.8	20.57	20.35	2.4	7,392	0.03%
2024/10/14	0	0.00	0.2	20.60	20.60	-0.2	7,391	0.00%
2024/10/11	6	20.33	4.2	20.29	20.35	1.8	7,370	0.02%
2024/10/09	13	20.98	13	20.68	20.50	0	7,339	0.00%
2024/10/08	87.2	22.46	86	22.63	21.60	1.2	7,111	0.02%
2024/10/07	39.5	22.40	51	22.22	22.10	-11.5	6,735	-0.17%
2024/10/04	32	22.70	59	22.82	22.55	-27	6,551	-0.41%
2024/10/01	77	22.62	114	22.67	22.95	-37	6,229	-0.59%	大賣/
2024/09/30	333	22.55	308.5	22.72	22.55	24.5	5,588	0.44%	大買/大賣/
2024/09/27	53.1	21.01	37	21.27	21.45	16.1	3,752	0.43%
2024/09/26	6	19.49	6	19.58	19.50	0	3,251	0.00%
2024/09/25	22	19.25	5.1	19.21	19.25	17	3,209	0.53%
2024/09/23	2	18.70	0	0.00	18.65	2	3,200	0.06%
2024/09/20	0.1	18.95	2	18.93	18.90	-1.9	3,256	-0.06%
2024/09/19	0	0.00	3	18.80	18.75	-3	3,277	-0.09%
2024/09/18	4	18.74	8	18.76	18.80	-4	3,291	-0.12%
2024/09/16	3	18.58	4	18.56	18.55	-1	3,296	-0.03%
2024/09/13	1	17.95	2	18.00	18.00	-1	3,321	-0.03%
2024/09/12	0	0.00	3	17.60	17.65	-3	3,381	-0.09%
2024/09/11	1	17.30	0	0.00	17.20	1	3,390	0.03%
2024/09/10	4	17.69	2	17.68	17.45	2	3,378	0.06%
2024/09/09	16	17.51	0	0.00	17.85	16	3,400	0.47%
2024/09/06	1	17.60	4	17.84	17.95	-3	3,405	-0.09%
2024/09/05	19.5	17.92	12	17.90	17.85	7.5	3,444	0.22%
2024/09/04	13	17.98	30	18.02	18.00	-17	3,513	-0.48%
2024/09/03	1	18.90	4	18.85	18.85	-3	3,498	-0.09%
2024/09/02	11	19.10	0.1	19.35	19.00	10.9	3,558	0.31%
2024/08/30	6	19.28	5	19.36	19.35	1	3,612	0.03%
2024/08/29	2	18.85	1.2	18.96	18.95	0.8	3,626	0.02%
2024/08/28	10	19.00	1	19.05	19.05	9	3,673	0.25%
2024/08/27	5	18.83	6	18.88	19.05	-1	3,709	-0.03%
2024/08/26	1	18.95	2	18.90	18.85	-1	3,733	-0.03%
2024/08/23	2	18.63	0	0.00	18.70	2	3,755	0.05%
2024/08/22	1	18.75	3	18.83	18.85	-2	3,851	-0.05%
2024/08/21	3	18.70	4	18.60	18.80	-1	3,865	-0.03%
2024/08/20	3	18.72	0	0.00	18.70	3	3,892	0.08%
2024/08/19	3	18.75	11	18.75	18.80	-8	4,076	-0.20%
2024/08/16	4	18.94	0	0.00	19.00	4	4,147	0.10%
2024/08/15	3	19.12	5	19.08	18.95	-2	4,200	-0.05%
2024/08/14	4	19.30	10	19.29	19.20	-6	4,635	-0.13%
2024/08/13	2	18.85	9.5	18.84	18.75	-7.5	4,583	-0.16%
2024/08/12	1.3	18.97	8	18.96	18.90	-6.7	4,661	-0.14%
2024/08/09	5.2	18.95	9	19.07	18.90	-3.8	4,700	-0.08%
2024/08/08	5	19.02	0	0.00	18.85	5	4,680	0.11%
2024/08/07	0	0.00	1	19.40	19.30	-1	4,713	-0.02%
2024/08/06	5	18.90	0	0.00	18.80	5	4,715	0.11%
2024/08/05	21.1	19.28	31	19.35	18.90	-9.9	4,669	-0.21%
2024/08/02	14	21.09	0	0.00	21.00	14	4,536	0.31%
2024/07/31	0	0.00	1	21.50	21.40	-1	4,644	-0.02%
2024/07/30	4	21.53	2	21.55	21.55	2	4,761	0.04%
2024/07/29	0	0.00	6	21.41	21.30	-6	4,779	-0.13%
2024/07/26	1	21.15	0	0.00	21.15	1	4,793	0.02%
2024/07/23	3	21.23	8	21.27	21.35	-5	4,883	-0.10%
2024/07/22	13	21.37	4	21.18	21.10	9	4,935	0.18%
2024/07/19	8	21.73	6	21.74	21.60	2	4,905	0.04%
2024/07/18	6	22.32	42	22.09	22.25	-36	4,896	-0.74%
2024/07/17	0	0.00	16.4	22.00	21.95	-16.4	4,802	-0.34%
2024/07/16	2	21.90	3	21.80	21.85	-1	4,872	-0.02%
2024/07/15	8	21.73	42	21.90	21.90	-34	5,125	-0.66%
2024/07/12	4	21.63	11	21.57	21.60	-7	5,654	-0.12%
2024/07/11	3.6	21.30	11	21.34	21.35	-7.4	5,689	-0.13%
2024/07/10	1	21.35	0	0.00	21.35	1	5,770	0.02%
2024/07/09	4.4	21.51	9	21.42	21.40	-4.6	5,907	-0.08%
2024/07/08	8.3	21.84	3	21.90	21.80	5.3	5,968	0.09%
2024/07/05	0	0.00	3	21.93	21.95	-3	6,171	-0.05%
2024/07/04	36	21.95	38	21.94	22.00	-2	6,764	-0.03%
2024/07/03	3	21.60	2	21.60	21.65	1	7,524	0.01%
2024/07/01	12.2	21.46	2	21.40	21.40	10.2	8,090	0.13%
2024/06/28	6	21.56	0	0.00	21.50	6	8,082	0.07%
2024/06/27	5	21.49	3	21.50	21.60	2	8,088	0.02%
2024/06/26	5.5	21.61	0	0.00	21.55	5.5	8,052	0.07%
2024/06/25	4	21.76	3	21.80	21.75	1	8,035	0.01%
2024/06/24	7	21.93	0	0.00	21.90	7	8,025	0.09%
2024/06/21	10	22.19	24	22.15	22.10	-14	8,045	-0.17%
2024/06/20	4	22.28	4	22.26	22.30	0	8,032	0.00%
2024/06/19	2	21.85	1	22.15	22.00	1	7,997	0.01%
2024/06/18	0.3	21.90	30.1	21.90	21.95	-29.8	7,951	-0.37%
2024/06/17	1	22.00	27	22.08	22.05	-26	7,974	-0.33%
2024/06/14	2.4	21.78	0	0.00	21.80	2.4	7,970	0.03%
2024/06/13	1	21.80	1	21.85	21.90	0	7,936	0.00%
2024/06/12	7.4	21.91	3	21.97	21.90	4.4	7,938	0.06%
2024/06/11	13.4	22.03	4	22.03	22.05	9.4	8,012	0.12%
2024/06/07	0	0.00	3	22.28	22.30	-3	8,018	-0.04%
2024/06/06	6.4	22.11	0	0.00	22.20	6.4	8,010	0.08%
2024/06/05	4.4	22.24	6	22.20	22.20	-1.6	8,000	-0.02%
2024/06/04	14.4	22.32	40	22.40	22.30	-25.6	8,024	-0.32%
2024/06/03	5.6	22.45	2	22.40	22.55	3.6	8,064	0.04%
2024/05/31	3	22.63	5	22.61	22.75	-2	8,087	-0.02%
2024/05/30	11	22.60	2	22.68	22.55	9	8,111	0.11%
2024/05/29	1	22.85	0	0.00	22.75	1	8,223	0.01%
2024/05/28	26	23.09	6	22.97	23.05	20	8,207	0.24%
2024/05/27	3.1	22.52	3	22.53	22.50	0.1	8,140	0.00%
2024/05/24	7.1	22.32	2	22.40	22.40	5.1	8,139	0.06%
2024/05/23	40	22.52	11	22.53	22.35	29	8,109	0.36%
2024/05/22	3	23.03	61.2	22.98	22.95	-58.2	7,981	-0.73%
2024/05/21	12.2	23.35	39	23.27	23.30	-26.8	7,906	-0.34%
2024/05/20	107	23.71	123	23.55	23.45	-16	7,872	-0.20%	大買/大賣/
2024/05/17	6	22.91	4	22.91	22.95	2	7,452	0.03%
2024/05/16	0	0.00	7	22.79	23.00	-7	7,468	-0.09%
2024/05/15	0	0.00	1	22.80	22.75	-1	7,410	-0.01%
2024/05/14	20	22.71	0	0.00	22.70	20	7,398	0.27%
2024/05/13	26.1	22.94	3	22.85	22.70	23.1	7,389	0.31%
2024/05/10	3	22.20	0	0.00	22.60	3	7,354	0.04%
2024/05/09	21.4	22.54	2	22.40	22.30	19.4	7,297	0.27%
2024/05/08	3	22.50	0	0.00	22.55	3	7,260	0.04%
2024/05/07	24.3	22.60	47	22.51	22.55	-22.7	7,243	-0.31%
2024/05/06	27.3	23.09	21	22.98	22.90	6.3	7,177	0.09%
2024/05/03	11	23.54	21	23.56	23.35	-10	7,119	-0.14%
2024/05/02	21.2	23.25	2.4	23.37	23.45	18.8	7,014	0.27%
2024/04/30	63	23.55	41.8	23.26	23.25	21.2	7,014	0.30%
2024/04/29	41	23.63	45	23.54	23.55	-4	7,038	-0.06%
2024/04/26	0	0.00	38	23.15	23.20	-38	6,947	-0.55%
2024/04/25	1	22.85	0.2	22.85	22.90	0.9	6,973	0.01%
2024/04/24	1	23.05	44	23.06	23.00	-43	6,963	-0.62%
2024/04/23	22	23.34	4	23.37	23.05	18	7,003	0.26%
2024/04/22	7	22.95	13	23.16	22.80	-6	7,016	-0.09%
2024/04/19	27.3	23.26	33.5	23.32	23.20	-6.2	6,917	-0.09%
2024/04/18	81	23.63	31.1	24.03	23.75	49.9	6,679	0.75%
2024/04/17	4.1	22.22	1	22.20	22.25	3.1	6,151	0.05%
2024/04/16	15.5	22.33	10	22.27	22.15	5.5	6,289	0.09%
2024/04/15	22	22.91	12	23.29	22.65	10	6,417	0.16%
2024/04/12	12.1	23.03	22	23.06	23.00	-9.9	6,362	-0.16%
2024/04/11	5.1	23.49	14	23.53	23.35	-8.9	6,346	-0.14%
2024/04/10	183	24.68	88	24.58	24.10	95	6,309	1.51%	大買/
2024/04/09	65	24.06	178.1	24.31	24.95	-113.1	5,796	-1.95%	大賣/鉅額交易
2024/04/08	35	22.73	9	22.70	22.70	26	5,047	0.52%
2024/04/03	75	23.15	65	22.77	22.80	10	5,013	0.20%
2024/04/02	2	22.18	0	0.00	22.15	2	4,727	0.04%
2024/04/01	0.2	22.15	5	22.23	22.25	-4.8	5,043	-0.09%
2024/03/29	33	22.05	0	0.00	22.10	33	5,293	0.62%
2024/03/28	10	22.20	1	22.15	22.05	9	5,898	0.15%
2024/03/26	2	21.98	7	22.05	21.90	-5	6,896	-0.07%
2024/03/25	7	22.25	15	22.18	22.20	-8	8,059	-0.10%
2024/03/22	4	22.14	27	22.15	22.20	-23	9,550	-0.24%
2024/03/21	8	22.31	1	22.20	22.20	7	11,669	0.06%
2024/03/20	1	22.05	35	22.08	22.00	-34	12,747	-0.27%
2024/03/19	2	22.30	17.1	22.31	22.30	-15.1	12,828	-0.12%
2024/03/18	1	22.05	2	22.10	22.25	-1	12,849	-0.01%
2024/03/15	3.8	22.29	0	0.00	22.25	3.8	12,860	0.03%
2024/03/14	16	22.54	11	22.59	22.60	5	12,852	0.04%
2024/03/13	14	22.01	1	22.10	22.00	13	12,771	0.10%
2024/03/12	4.1	22.33	1	22.35	22.50	3.1	12,711	0.02%
2024/03/11	2	21.93	2.3	22.18	22.30	-0.3	12,732	0.00%
2024/03/08	29	22.35	29	22.07	22.05	0	12,716	0.00%
2024/03/07	7	22.11	9	22.28	22.40	-2	12,713	-0.02%
2024/03/06	8	22.48	1	22.80	22.40	7	12,652	0.06%
2024/03/05	8	22.56	5.9	22.62	22.70	2.1	12,613	0.02%
2024/03/04	24.4	22.52	5	22.50	22.50	19.4	12,611	0.15%
2024/03/01	23.2	23.05	0	0.00	23.05	23.2	12,603	0.18%
2024/02/29	45	23.13	6	23.08	23.20	39	12,736	0.31%
2024/02/27	12	23.15	6	23.18	23.05	6	12,710	0.05%
2024/02/26	8.2	23.45	2.3	23.46	23.35	5.9	12,706	0.05%
2024/02/23	7.1	23.43	3.1	23.70	23.35	4.1	12,856	0.03%
2024/02/22	0.2	23.85	0	0.00	23.75	0.2	12,900	0.00%
2024/02/21	8	23.76	1	24.10	23.75	7	12,943	0.05%
2024/02/20	2	24.15	3	24.15	24.05	-1	12,941	-0.01%
2024/02/19	6	24.23	11	24.32	24.40	-5	13,040	-0.04%
2024/02/16	9.3	23.62	11	23.65	23.95	-1.8	13,129	-0.01%
2024/02/15	0.8	23.45	27.3	23.34	23.35	-26.5	13,098	-0.20%
2024/02/05	0	0.00	0.5	23.50	23.55	-0.5	13,087	0.00%
2024/02/02	2.2	23.59	7	23.64	23.65	-4.8	13,085	-0.04%
2024/02/01	1	23.75	1	23.85	23.85	0	13,086	0.00%
2024/01/31	2	23.88	2	23.80	23.80	0	13,148	0.00%
2024/01/30	2	24.10	64.1	24.16	24.00	-62.1	13,144	-0.47%
2024/01/29	0	0.00	17.5	24.22	24.40	-17.5	13,164	-0.13%
2024/01/26	6	23.83	0.6	23.97	24.15	5.4	13,153	0.04%
2024/01/25	5	24.05	1	23.85	23.75	4	13,120	0.03%
2024/01/24	8	24.11	2.1	24.11	23.95	5.9	13,119	0.04%
2024/01/23	10	23.76	11	23.78	23.85	-1	13,112	-0.01%
2024/01/22	3	23.35	3	23.32	23.35	0	13,060	0.00%
2024/01/19	13.1	23.11	6	23.18	23.20	7.1	13,049	0.05%
2024/01/18	33.1	23.38	1	23.40	23.40	32.1	12,991	0.25%
2024/01/17	8.7	23.58	6	23.61	23.35	2.7	13,021	0.02%
2024/01/16	7.3	24.01	16	23.92	23.90	-8.8	13,025	-0.07%
2024/01/15	11.3	24.55	6	24.62	24.45	5.3	12,963	0.04%
2024/01/12	1	24.40	10	24.31	24.35	-9	13,000	-0.07%
2024/01/11	50.2	24.36	0	0.00	24.40	50.2	13,026	0.39%
2024/01/10	11.2	24.65	11	24.60	24.35	0.2	13,180	0.00%
2024/01/09	62.1	25.53	150	25.28	25.10	-87.9	13,022	-0.68%	大賣/
2024/01/08	11	26.10	14	26.24	26.05	-3	12,801	-0.02%
2024/01/05	58.1	26.20	0	0.00	26.10	58.1	12,727	0.46%
2024/01/04	122	26.11	8	26.31	26.25	114	12,671	0.90%	大買/鉅額交易
2024/01/03	13.9	25.73	0	0.00	25.70	13.9	12,565	0.11%
2024/01/02	1	26.05	0.1	26.10	26.05	0.9	12,482	0.01%
2023/12/29	6.7	26.14	20	25.99	26.05	-13.3	12,465	-0.11%
2023/12/28	38.2	26.11	48	25.95	25.95	-9.8	12,479	-0.08%
2023/12/27	9.9	26.35	293	26.16	26.20	-283.1	12,340	-2.29%	大賣/鉅額交易
2023/12/26	8.3	26.76	24	26.72	26.70	-15.7	12,063	-0.13%
2023/12/25	31	27.45	17	27.53	26.95	14	11,878	0.12%
2023/12/22	44	27.07	223	26.96	27.00	-178.9	11,440	-1.56%	大賣/鉅額交易
2023/12/21	189	27.91	111.3	27.76	27.70	77.7	10,953	0.71%	大買/大賣/
2023/12/20	381.6	28.32	207.3	28.10	28.20	174.3	10,450	1.67%	大買/大賣/鉅額交易
2023/12/19	365	26.92	209.6	26.98	27.75	155.4	9,327	1.67%	大買/大賣/鉅額交易
2023/12/18	415.9	26.95	325	26.86	26.85	90.9	7,949	1.14%	大買/大賣/
2023/12/15	828	24.48	801.6	24.89	26.00	26.4	5,922	0.45%	大買/大賣/
2023/12/14	7.1	23.72	5.3	23.73	23.65	1.8	4,955	0.04%
2023/12/13	0	0.00	1.7	23.38	23.10	-1.7	5,090	-0.03%
2023/12/12	201.5	22.91	0	0.00	22.90	201.5	5,192	3.88%	大買/鉅額交易
2023/12/11	2.2	23.13	27	23.16	23.05	-24.8	5,194	-0.48%
2023/12/08	2	23.25	3.1	23.43	23.25	-1.1	5,197	-0.02%
2023/12/07	0	0.00	1	23.75	23.55	-1	5,206	-0.02%
2023/12/06	4	23.69	19.1	23.79	23.80	-15.1	5,216	-0.29%
2023/12/05	156	23.61	3	23.53	23.55	153	5,163	2.96%	大買/鉅額交易
2023/12/04	12	23.60	11	23.83	23.80	1	5,142	0.02%
2023/12/01	4	23.41	1	23.45	23.50	3	5,088	0.06%
2023/11/30	9	23.31	13	23.40	23.35	-4	5,087	-0.08%
2023/11/29	15	23.43	11	23.53	23.55	4	5,135	0.08%
2023/11/28	12	23.60	107	23.74	23.65	-95	5,111	-1.86%	大賣/
2023/11/27	110	23.28	8	23.26	23.25	102	5,024	2.03%	大買/鉅額交易
2023/11/24	1	22.55	3	22.73	22.80	-2	4,925	-0.04%
2023/11/23	6	22.70	15	22.81	22.75	-9	4,947	-0.18%
2023/11/22	19	23.04	28	22.88	22.70	-9	4,929	-0.18%
2023/11/21	17	22.54	54.9	22.67	22.70	-37.9	4,799	-0.79%
2023/11/20	5	22.41	11	22.61	22.20	-6	4,711	-0.13%
2023/11/17	7	22.14	1	22.25	22.15	6	4,667	0.13%
2023/11/16	8	22.37	5	22.42	22.45	3	4,650	0.06%
2023/11/15	11	21.91	16.2	21.81	22.10	-5.2	4,565	-0.11%
2023/11/14	1	21.20	2	21.15	21.20	-1	4,530	-0.02%
2023/11/13	2	21.55	1	21.25	21.20	1	4,654	0.02%
2023/11/10	10	21.00	0	0.00	20.95	10	4,724	0.21%
2023/11/09	2	21.03	24	21.09	21.15	-22	4,811	-0.46%
2023/11/08	8	21.17	1	21.25	21.15	7	4,994	0.14%
2023/11/07	2	21.68	0	0.00	21.70	2	5,068	0.04%
2023/11/06	6	21.87	4	21.98	21.90	2	5,158	0.04%
2023/11/02	1	21.50	9.3	21.55	21.65	-8.3	5,456	-0.15%
2023/11/01	1	21.30	0.1	21.50	21.40	0.9	5,892	0.02%
2023/10/31	13	21.82	3	21.77	21.55	10	6,448	0.16%
2023/10/30	0	0.00	1	21.55	21.55	-1	7,077	-0.01%
2023/10/26	30	21.37	11	21.40	21.45	19	7,239	0.26%
2023/10/25	0	0.00	11.1	21.19	21.35	-11.1	7,308	-0.15%
2023/10/24	26.1	20.51	11	20.77	20.60	15.1	7,330	0.21%
2023/10/23	0	0.00	1	21.00	20.95	-1	7,386	-0.01%
2023/10/20	3.2	20.89	21	20.91	20.95	-17.8	7,503	-0.24%
2023/10/19	3	21.32	57	21.30	21.25	-54	7,739	-0.70%
2023/10/18	6.2	21.05	4	21.70	21.75	2.2	7,777	0.03%
2023/10/17	3.1	21.37	14	21.44	21.45	-10.9	7,782	-0.14%
2023/10/13	21.2	21.82	5	21.69	21.70	16.2	7,847	0.21%
2023/10/12	1	21.60	4	21.71	21.85	-3	7,883	-0.04%
2023/10/11	6	21.56	25	21.69	21.45	-19	7,934	-0.24%
2023/10/06	14	22.07	0	0.00	22.00	14	7,902	0.18%
2023/10/05	3	21.75	5	21.83	21.90	-2	7,962	-0.03%
2023/10/04	5	21.67	15	21.55	21.55	-10	7,930	-0.13%
2023/10/03	14.6	22.30	0	0.00	22.20	14.6	7,860	0.19%
2023/10/02	0	0.00	2	22.55	22.60	-2	7,867	-0.03%
2023/09/28	9	22.53	4	22.63	22.55	5	7,923	0.06%
2023/09/27	42.1	22.98	16	22.91	22.90	26.1	7,881	0.33%
2023/09/26	3	23.65	10	23.76	23.75	-7	7,749	-0.09%
2023/09/25	4	23.96	3.2	24.03	24.00	0.8	7,773	0.01%
2023/09/22	4	24.48	5	24.43	24.30	-1	7,782	-0.01%
2023/09/21	32	24.48	38.1	24.46	24.30	-6.1	7,775	-0.08%
2023/09/20	11.9	24.76	16.4	24.94	24.70	-4.5	7,808	-0.06%
2023/09/19	37	24.86	9	24.98	24.80	28	7,937	0.35%
2023/09/18	28	24.74	40	24.75	24.70	-12	7,974	-0.15%
2023/09/15	4	23.93	15.1	24.01	24.10	-11.1	7,772	-0.14%
2023/09/14	10	23.45	3	23.55	23.65	7	7,725	0.09%
2023/09/13	2.1	23.42	1	23.30	23.30	1.1	7,998	0.01%
2023/09/12	9	23.65	8	23.68	23.65	1	8,259	0.01%
2023/09/11	0	0.00	12	23.26	23.25	-12	8,243	-0.15%
2023/09/08	22	23.10	0	0.00	23.05	22	8,336	0.26%
2023/09/07	2	23.20	1	23.20	23.20	1	8,399	0.01%
2023/09/06	2	23.38	0	0.00	23.30	2	8,452	0.02%
2023/09/05	2	23.75	4	23.50	23.65	-2	8,446	-0.02%
2023/09/04	0	0.00	7	23.53	23.70	-7	8,456	-0.08%
2023/09/01	2.1	23.20	3	23.12	23.15	-0.9	8,427	-0.01%
2023/08/31	0	23.10	8	23.04	23.10	-8	8,529	-0.09%
2023/08/30	5	22.68	7	22.71	22.80	-2	8,744	-0.02%
2023/08/29	4.3	22.65	3.5	22.62	22.75	0.8	8,721	0.01%
2023/08/28	3	23.00	1	23.00	22.95	2	8,699	0.02%
2023/08/25	1	22.90	2	22.90	22.90	-1	8,695	-0.01%
2023/08/24	27.3	22.70	25	22.67	22.60	2.3	8,687	0.03%
2023/08/23	4	22.79	2	22.75	22.70	2	8,681	0.02%
2023/08/22	6.3	22.83	3	22.80	22.80	3.3	8,701	0.04%
2023/08/21	1.5	22.97	1	23.00	22.95	0.5	8,709	0.01%
2023/08/18	15.5	23.20	16	23.28	23.20	-0.5	8,681	-0.01%
2023/08/17	19	22.45	2	22.50	22.70	17	8,597	0.20%
2023/08/16	12.8	22.94	0.1	22.80	22.85	12.8	8,488	0.15%
2023/08/15	29	23.28	3	23.27	23.25	26	8,433	0.31%
2023/08/14	50	23.45	51.5	23.50	23.25	-1.5	8,369	-0.02%
2023/08/11	10	24.72	18	24.52	24.50	-8	8,200	-0.10%
2023/08/10	19	25.31	25.4	25.21	25.15	-6.4	8,083	-0.08%
2023/08/09	13	25.49	24	25.52	25.35	-11	8,026	-0.14%
2023/08/08	41	25.59	7	25.59	25.45	34	7,979	0.43%
2023/08/07	53	25.75	75	26.22	26.10	-22	7,900	-0.28%
2023/08/04	66.1	25.81	48	26.03	26.10	18.1	7,485	0.24%
2023/08/02	115	25.60	33.4	25.52	25.35	81.6	6,959	1.17%	大買/
2023/08/01	10	24.81	7.3	24.89	24.70	2.7	6,343	0.04%
2023/07/31	202.3	24.34	60	24.20	24.15	142.3	6,308	2.26%	大買/鉅額交易
2023/07/28	4	24.48	9	24.66	24.40	-5	6,270	-0.08%
2023/07/27	0	0.00	1.7	24.81	24.85	-1.7	6,193	-0.03%
2023/07/26	88	24.82	4	24.81	24.50	84	6,197	1.36%
2023/07/25	8	24.61	8	24.66	24.70	0	6,081	0.00%
2023/07/24	4.3	24.86	14.3	24.96	24.65	-10	6,006	-0.17%
2023/07/21	149	24.35	143.2	24.36	24.25	5.8	5,786	0.10%	大買/大賣/
2023/07/20	3	24.62	9.3	24.51	24.65	-6.3	5,833	-0.11%
2023/07/19	100	23.79	1	23.60	23.60	99	5,722	1.73%
2023/07/18	5	24.15	14	24.17	24.05	-9	5,908	-0.15%
2023/07/17	8	24.02	5	24.03	24.20	3	5,975	0.05%
2023/07/14	0	0.00	10	23.92	23.85	-10	6,015	-0.17%
2023/07/13	4	23.50	15	23.50	23.35	-11	5,984	-0.18%
2023/07/12	8	23.14	0	0.00	23.10	8	6,002	0.13%
2023/07/11	7	23.33	7.1	23.36	23.35	-0.1	6,005	0.00%
2023/07/10	3	23.52	0	0.00	23.40	3	6,079	0.05%
2023/07/07	7	23.41	13	23.44	23.35	-6	6,111	-0.10%
2023/07/06	12	23.90	7	24.00	23.80	5	6,107	0.08%
2023/07/05	8.5	24.34	10	24.34	24.20	-1.5	6,050	-0.02%
2023/07/04	2	24.68	6	24.64	24.60	-4	6,058	-0.07%
2023/07/03	3	24.43	2	24.35	24.50	1	6,089	0.02%
2023/06/30	13	24.53	31	24.57	24.40	-18	6,058	-0.30%
2023/06/29	15	24.78	4	24.88	24.65	11	6,043	0.18%
2023/06/28	27.5	24.87	7	24.92	24.85	20.5	6,043	0.34%
2023/06/27	18	25.21	15	25.23	25.25	3	5,963	0.05%
2023/06/26	19	24.99	7.6	25.05	24.75	11.4	5,823	0.20%
2023/06/21	9	24.48	1	24.60	24.55	8	5,811	0.14%
2023/06/20	12	24.68	13.3	24.65	24.65	-1.3	5,879	-0.02%
2023/06/19	17	24.81	258	24.97	24.90	-241	5,893	-4.09%	大賣/鉅額交易
2023/06/16	868	24.55	641	24.59	24.55	227	5,664	4.01%	大買/大賣/鉅額交易
2023/06/15	4.3	23.77	1	23.70	23.65	3.3	5,518	0.06%
2023/06/14	4.1	23.85	17	24.19	23.85	-12.9	5,686	-0.23%
2023/06/13	3.2	23.23	6	23.40	23.20	-2.8	5,680	-0.05%
2023/06/12	15	23.78	2	23.53	23.50	13	5,720	0.23%
2023/06/09	12	23.90	0	0.00	23.95	12	5,802	0.21%
2023/06/08	2	23.83	1	24.10	23.90	1	5,983	0.02%
2023/06/07	6	23.91	1	23.90	23.95	5	6,110	0.08%
2023/06/06	13.3	23.94	9	23.85	23.85	4.3	6,211	0.07%
2023/06/05	21	24.40	35	24.23	24.40	-14	6,245	-0.22%
2023/06/02	29	23.08	5	23.13	23.20	24	6,133	0.39%
2023/06/01	3	23.15	2	23.15	23.10	1	6,297	0.02%
2023/05/31	2	23.15	6	23.18	23.10	-4	6,394	-0.06%
2023/05/30	3	23.08	15	23.05	23.00	-12	6,578	-0.18%
2023/05/29	0	0.00	24	23.12	23.15	-24	7,000	-0.34%
2023/05/26	9.3	23.07	8	23.10	23.00	1.3	7,358	0.02%
2023/05/25	10	23.37	1	23.35	23.25	9	7,578	0.12%
2023/05/24	2.1	23.55	0	0.00	23.75	2.1	7,658	0.03%
2023/05/23	20	23.80	0	0.00	23.75	20	7,773	0.26%
2023/05/22	9	23.65	2	23.68	23.65	7	7,946	0.09%
2023/05/19	10	23.48	0	0.00	23.25	10	8,109	0.12%
2023/05/18	11	23.69	0	0.00	23.60	11	8,285	0.13%
2023/05/17	1	23.35	0	0.00	23.40	1	8,378	0.01%
2023/05/15	2	23.25	1	23.30	23.35	1	8,695	0.01%
2023/05/12	4.4	23.75	1	23.80	23.00	3.4	8,750	0.04%
2023/05/11	4.4	23.75	1	23.80	23.40	3.4	8,702	0.04%
2023/05/10	0	0.00	4	24.09	24.25	-4	8,820	-0.05%
2023/05/09	2	24.23	0	0.00	24.25	2	9,053	0.02%
2023/05/08	2	24.50	0	0.00	24.40	2	9,159	0.02%
2023/05/05	3	24.55	9	24.47	24.45	-6	9,345	-0.06%
2023/05/04	0	0.00	5	24.18	24.05	-5	9,566	-0.05%
2023/05/03	2	24.15	1	24.20	24.25	1	9,880	0.01%
2023/05/02	1	24.20	2	24.35	24.20	-1	10,177	-0.01%
2023/04/28	3	24.50	9	24.47	24.50	-6	10,489	-0.06%
2023/04/27	2.2	24.30	9	24.17	24.30	-6.8	10,776	-0.06%
2023/04/26	14.3	24.30	2	24.40	24.60	12.3	10,991	0.11%
2023/04/25	18.3	24.88	2	24.58	24.45	16.3	11,452	0.14%
2023/04/24	27.2	25.67	1	25.60	25.15	26.2	11,957	0.22%
2023/04/21	10.1	25.29	10	25.15	25.55	0.1	12,174	0.00%
2023/04/20	12	25.80	13	25.93	25.75	-1	12,054	-0.01%
2023/04/19	12	26.29	5	26.28	26.15	7	12,265	0.06%
2023/04/18	2	26.55	0	0.00	26.55	2	12,241	0.02%
2023/04/17	0	0.00	16	26.63	26.65	-16	12,290	-0.13%
2023/04/14	16	26.84	0	0.00	26.70	16	12,409	0.13%
2023/04/13	1	27.10	15.4	26.80	27.10	-14.4	12,479	-0.12%
2023/04/12	12	26.84	0	0.00	26.80	12	12,549	0.10%
2023/04/11	1	26.85	0	0.00	26.95	1	12,654	0.01%
2023/04/10	12	26.80	7	26.83	26.90	5	12,879	0.04%
2023/04/07	2.4	26.64	1	26.55	26.55	1.4	13,120	0.01%
2023/04/06	1.4	26.25	1	26.70	26.75	0.4	13,469	0.00%
2023/03/31	10	26.40	0	0.00	26.40	10	14,269	0.07%
2023/03/30	6.3	26.46	0	0.00	26.25	6.3	15,575	0.04%
2023/03/29	0	0.00	2	26.33	26.40	-2	17,033	-0.01%
2023/03/28	1.1	26.11	2	26.10	26.15	-1	17,801	-0.01%
2023/03/27	2	26.67	7	26.60	26.50	-5	18,537	-0.03%
2023/03/24	4	26.76	5	26.53	26.55	-1	19,550	-0.01%
2023/03/23	6.9	26.25	1	26.25	26.40	5.9	20,721	0.03%
2023/03/22	17.2	26.73	16	26.58	26.60	1.2	22,079	0.01%
2023/03/21	2	26.88	12	26.81	26.85	-10	22,657	-0.04%
2023/03/20	14.3	26.71	10	27.15	26.65	4.3	22,689	0.02%
2023/03/17	22	27.04	7.5	27.18	27.15	14.5	22,606	0.06%
2023/03/16	27.9	27.03	27	27.21	27.05	0.9	22,463	0.00%
2023/03/15	20	27.93	26	27.55	27.60	-6	22,491	-0.03%
2023/03/14	29.2	27.83	21	27.75	27.60	8.2	22,529	0.04%
2023/03/13	5.2	27.62	6	27.57	27.75	-0.9	22,740	0.00%
2023/03/10	6.4	28.16	6	28.18	27.90	0.4	22,697	0.00%
2023/03/09	2	28.90	3	28.75	28.70	-1	22,744	0.00%
2023/03/08	7	28.31	1	28.30	28.40	6	22,700	0.03%
2023/03/07	1	28.80	44.2	28.51	28.80	-43.2	22,742	-0.19%
2023/03/06	8	28.37	5.1	28.54	28.40	2.9	22,627	0.01%
2023/03/03	3	28.17	7	28.16	28.30	-4	22,580	-0.02%
2023/03/02	7	28.02	5	27.94	28.15	2	22,576	0.01%
2023/03/01	47.1	27.64	27.3	27.82	27.40	19.8	22,561	0.09%
2023/02/24	52.4	29.40	30	29.01	28.90	22.4	22,234	0.10%
2023/02/23	56	29.61	44.9	29.66	29.70	11.1	21,938	0.05%
2023/02/22	21.2	29.00	5	29.08	29.20	16.2	21,873	0.07%
2023/02/21	14	29.28	8	29.10	29.25	6	21,945	0.03%
2023/02/20	2.2	29.00	19.2	28.98	29.20	-17	22,379	-0.08%
2023/02/17	30	29.02	38.2	29.01	29.00	-8.2	23,118	-0.04%
2023/02/16	28.2	29.10	8	29.04	28.80	20.2	23,559	0.09%
2023/02/15	27	28.84	47	28.53	28.40	-20	23,389	-0.09%
2023/02/14	24	28.84	11	28.89	28.80	13	23,295	0.06%
2023/02/13	26	28.68	10	28.44	28.85	16	23,198	0.07%
2023/02/10	2	28.30	10	28.28	28.10	-8	23,059	-0.03%
2023/02/09	17	28.58	26	28.55	28.40	-9	23,070	-0.04%
2023/02/08	34	28.91	50	29.02	28.65	-16	23,104	-0.07%
2023/02/07	110.2	28.59	41	28.50	28.80	69.2	22,930	0.30%	大買/
2023/02/06	14	27.83	9	27.81	28.05	5	22,757	0.02%
2023/02/03	10.1	27.95	58	28.11	27.80	-47.9	22,668	-0.21%
2023/02/02	25	28.38	17	28.32	28.45	8	22,489	0.04%
2023/02/01	66.1	28.65	80	28.60	28.75	-13.9	22,276	-0.06%
2023/01/31	3.6	29.12	10	29.21	29.00	-6.4	21,995	-0.03%
2023/01/30	106	28.99	34.9	28.96	29.00	71.2	21,744	0.33%	大買/
2023/01/17	43	28.12	99.6	28.30	28.45	-56.6	21,441	-0.26%
2023/01/16	102.6	28.03	137	27.95	27.95	-34.4	21,168	-0.16%	大買/大賣/
2023/01/13	136.3	27.95	98	27.95	27.75	38.3	20,983	0.18%	大買/
2023/01/12	174	28.18	154	27.94	27.60	20	20,674	0.10%	大買/大賣/
2023/01/11	5	27.63	39	27.72	27.80	-34	20,210	-0.17%
2023/01/10	103	27.35	128	27.20	27.25	-25	19,989	-0.13%	大買/大賣/
2023/01/09	55.3	27.39	36	27.44	27.35	19.3	19,992	0.10%
2023/01/06	14	26.68	11	26.70	27.10	3	19,758	0.02%
2023/01/05	23	26.81	14	26.59	26.50	9	19,785	0.05%
2023/01/04	39.1	26.84	15	26.67	26.65	24.1	19,743	0.12%
2023/01/03	23	27.06	26	27.00	27.10	-3	19,655	-0.02%
2022/12/30	25	27.00	23.5	27.03	26.75	1.5	19,555	0.01%
2022/12/29	31	26.50	9	26.54	26.60	22	19,450	0.11%
2022/12/28	33	26.99	20	27.14	26.80	13	19,437	0.07%
2022/12/27	4.2	26.80	108.2	26.83	26.70	-104	19,274	-0.54%	大賣/鉅額交易
2022/12/26	71.7	27.64	144	27.30	27.10	-72.3	19,051	-0.38%	大賣/
2022/12/23	292.2	27.66	103	27.52	27.60	189.2	18,722	1.01%	大買/大賣/鉅額交易
2022/12/22	89.3	27.14	316.3	27.18	27.30	-227	17,973	-1.26%	大賣/鉅額交易
2022/12/21	466	26.66	381.5	26.79	27.10	84.5	16,789	0.50%	大買/大賣/
2022/12/20	102	25.92	104	25.58	24.70	-2	15,380	-0.01%	大買/大賣/
2022/12/19	22.3	26.37	83	26.84	26.00	-60.7	14,732	-0.41%
2022/12/16	119.1	27.53	108.2	27.61	27.50	10.9	14,061	0.08%	大買/大賣/
2022/12/15	336.6	27.41	222	27.29	27.60	114.6	13,168	0.87%	大買/大賣/鉅額交易
2022/12/14	188.1	26.56	102.3	26.54	25.90	85.8	12,193	0.70%	大買/大賣/
2022/12/13	52	25.14	151.1	25.67	26.40	-99.1	10,963	-0.90%	大賣/
2022/12/12	6	23.96	13	23.80	24.00	-7	10,542	-0.07%
2022/12/09	18	23.74	32	23.69	23.80	-14	10,567	-0.13%
2022/12/08	26	23.85	8	23.81	23.75	18	10,633	0.17%
2022/12/07	0	0.00	7	23.97	23.85	-7	10,670	-0.07%
2022/12/06	11.1	24.31	9	24.25	24.15	2.1	10,594	0.02%
2022/12/05	33.4	24.33	26	24.39	24.70	7.4	10,597	0.07%
2022/12/02	8.9	23.58	3	23.62	23.60	5.9	10,364	0.06%
2022/12/01	7	23.99	16	24.13	23.95	-9	10,432	-0.09%
2022/11/30	8.1	23.64	9	23.64	23.80	-0.9	10,464	-0.01%
2022/11/29	10	23.23	16.2	23.41	23.85	-6.2	10,493	-0.06%
2022/11/28	7	22.66	4	22.59	22.60	3	10,399	0.03%
2022/11/25	20	23.29	12	23.03	22.80	8	10,516	0.08%
2022/11/24	2	22.75	7	22.84	22.80	-5	10,531	-0.05%
2022/11/23	22	22.96	31.5	22.97	22.75	-9.5	10,466	-0.09%
2022/11/22	17	23.88	12	23.83	23.35	5	10,378	0.05%
2022/11/21	9	23.79	268	23.84	23.85	-259	10,361	-2.50%	大賣/鉅額交易
2022/11/18	32.3	24.16	18.1	24.09	23.90	14.2	10,353	0.14%
2022/11/17	43	24.00	39	24.14	24.20	4	10,256	0.04%
2022/11/16	196.5	24.13	281.5	24.19	24.45	-85	10,149	-0.84%	大買/大賣/
2022/11/15	195.5	23.28	131.8	23.65	24.10	63.7	9,713	0.66%	大買/大賣/
2022/11/14	73.5	21.96	61.8	21.76	22.45	11.7	8,940	0.13%
2022/11/11	0.3	20.55	1	20.80	20.45	-0.7	8,585	-0.01%
2022/11/10	12	20.57	1	20.40	20.35	11	8,764	0.13%
2022/11/09	11	20.65	12	20.75	20.75	-1	9,001	-0.01%
2022/11/08	25	20.67	37.2	20.81	20.60	-12.2	9,464	-0.13%
2022/11/07	21	20.38	10	20.46	20.40	11	9,865	0.11%
2022/11/04	5	19.94	17	19.81	19.90	-12	9,907	-0.12%
2022/11/03	1	20.55	0	0.00	20.55	1	9,955	0.01%
2022/11/02	9.3	20.29	6	20.37	20.45	3.3	9,996	0.03%
2022/11/01	15	19.60	7	19.87	20.00	8	10,034	0.08%
2022/10/31	9	19.76	4	19.73	19.70	5	10,146	0.05%
2022/10/28	26.1	20.07	3	19.95	19.90	23.1	10,270	0.22%
2022/10/27	246.2	20.48	4	20.60	20.50	242.2	10,296	2.35%	大買/鉅額交易
2022/10/26	2	20.45	4	20.58	20.45	-2	10,711	-0.02%
2022/10/25	20	20.85	4.3	20.91	20.80	15.7	11,142	0.14%
2022/10/24	9	21.76	5	21.30	21.30	4	11,165	0.04%
2022/10/21	1	21.50	0	0.00	21.50	1	11,244	0.01%
2022/10/20	24	21.64	8	21.91	22.45	16	11,328	0.14%
2022/10/19	20	21.65	75	21.81	21.90	-55	11,399	-0.48%
2022/10/18	20	21.36	0	0.00	21.25	20	11,536	0.17%
2022/10/17	4	20.58	8	20.91	21.15	-4	11,683	-0.03%
2022/10/14	16	21.33	3	21.88	21.15	13	11,844	0.11%
2022/10/13	5	21.54	10	22.03	21.15	-5	11,967	-0.04%
2022/10/12	7.9	22.20	30.3	22.30	22.20	-22.4	12,127	-0.18%
2022/10/11	77	22.41	16.2	22.51	22.30	60.8	12,275	0.50%
2022/10/07	14.1	22.59	15	22.62	22.55	-0.9	12,243	-0.01%
2022/10/06	10	22.51	9	22.50	22.50	1	12,267	0.01%
2022/10/05	30	22.62	18	22.71	22.60	12	12,293	0.10%
2022/10/04	1	22.00	4.5	22.08	22.15	-3.5	12,230	-0.03%
2022/10/03	2	20.68	12.5	21.24	21.30	-10.5	12,194	-0.09%
2022/09/30	2.3	20.86	30	21.01	21.15	-27.7	12,257	-0.23%
2022/09/29	8	20.92	40.2	20.97	21.00	-32.2	12,300	-0.26%
2022/09/28	44.3	21.12	88	21.04	20.50	-43.7	12,279	-0.36%
2022/09/27	28.4	21.60	3	21.43	21.40	25.4	12,321	0.21%
2022/09/26	20.3	22.04	7.2	22.34	21.65	13.1	12,522	0.10%
2022/09/23	13	22.93	11	23.00	23.00	2	12,506	0.02%
2022/09/22	12.1	22.60	17	22.71	22.55	-4.9	12,464	-0.04%
2022/09/21	19.1	23.32	11	23.25	23.20	8.1	12,282	0.07%
2022/09/20	10.1	24.08	11	23.95	24.20	-0.9	12,026	-0.01%
2022/09/19	18	24.92	25.3	24.87	24.45	-7.3	11,912	-0.06%
2022/09/16	3	24.13	9	24.28	24.45	-6	11,816	-0.05%
2022/09/15	0	0.00	3	24.33	24.45	-3	11,879	-0.03%
2022/09/14	4	23.99	0	0.00	23.95	4	11,970	0.03%
2022/09/13	12	24.63	0	0.00	24.55	12	12,118	0.10%
2022/09/12	4	24.66	6	24.80	24.60	-2	12,301	-0.02%
2022/09/08	3.1	24.28	2	24.18	24.20	1.1	12,320	0.01%
2022/09/07	9.1	24.49	16.3	24.31	23.90	-7.2	12,320	-0.06%
2022/09/06	9.1	24.18	15	24.34	23.95	-5.9	12,180	-0.05%
2022/09/05	9.1	24.63	4	24.75	24.60	5.1	12,095	0.04%
2022/09/02	4	25.35	35	25.47	25.15	-31	12,179	-0.25%
2022/09/01	10.5	25.26	16	25.31	25.20	-5.5	12,175	-0.05%
2022/08/31	6.2	25.72	36.3	25.69	25.95	-30.1	12,098	-0.25%
2022/08/30	1.2	26.39	0.2	26.35	26.30	1	12,043	0.01%
2022/08/29	16.2	26.26	12	26.22	26.25	4.2	12,111	0.03%
2022/08/26	12	27.14	2	27.15	27.05	10	12,174	0.08%
2022/08/25	3	26.83	6	26.80	26.90	-3	12,183	-0.02%
2022/08/24	11	26.94	4	27.08	26.80	7	12,216	0.06%
2022/08/23	4	26.44	10	26.55	26.55	-6	12,301	-0.05%
2022/08/22	6	26.86	7	26.94	26.80	-1	12,299	-0.01%
2022/08/19	0	0.00	1	28.00	27.55	-1	12,263	-0.01%
2022/08/18	21	27.72	11	27.77	27.70	10	12,205	0.08%
2022/08/17	7.1	27.75	16	27.58	27.45	-8.9	12,084	-0.07%
2022/08/16	4.2	27.35	13	27.20	27.20	-8.8	11,983	-0.07%
2022/08/15	27	27.30	37	27.48	27.60	-10	11,864	-0.08%
2022/08/12	40	26.12	32.3	26.22	26.00	7.7	11,606	0.07%
2022/08/11	64	25.39	125	25.26	25.20	-61	11,403	-0.53%	大賣/
2022/08/10	3	25.38	26.5	25.28	25.20	-23.5	11,397	-0.21%
2022/08/09	7	25.51	1	25.70	25.50	6	11,359	0.05%
2022/08/08	14.3	25.54	6	25.66	25.50	8.3	11,344	0.07%
2022/08/05	6	26.26	42	26.14	26.05	-36	11,308	-0.32%
2022/08/04	26.5	26.05	9	26.07	26.00	17.5	11,422	0.15%
2022/08/03	58	26.49	14	26.46	26.70	44	11,402	0.39%
2022/08/02	105.3	26.69	11	26.85	26.90	94.3	11,544	0.82%	大買/
2022/08/01	43	26.66	48.1	26.76	27.10	-5.1	11,292	-0.05%
2022/07/28	2	24.93	5	24.98	24.90	-3	11,523	-0.03%
2022/07/27	52.1	24.34	5	24.60	24.60	47.1	11,460	0.41%
2022/07/26	15	25.41	47	25.38	25.05	-32	11,397	-0.28%
2022/07/25	12	28.55	10	28.64	28.70	2	11,190	0.02%
2022/07/22	15	28.14	4	28.25	28.20	11	11,040	0.10%
2022/07/21	16	28.48	6	28.28	28.10	10	11,086	0.09%
2022/07/20	0	29.25	7	29.39	29.40	-7	11,156	-0.06%
2022/07/19	11	28.54	16	28.50	28.75	-5	11,216	-0.04%
2022/07/18	6	27.33	9	27.64	28.40	-3	11,158	-0.03%
2022/07/15	1	26.70	5	26.67	26.85	-4	11,091	-0.04%
2022/07/14	2	26.50	1	26.60	26.80	1	11,223	0.01%
2022/07/13	5	26.76	7	27.02	26.60	-2	11,308	-0.02%
2022/07/12	5	26.75	13	26.57	26.75	-8	11,532	-0.07%
2022/07/11	1	27.00	4	27.04	27.00	-3	11,650	-0.03%
2022/07/08	17	26.68	6	26.76	26.70	11	11,748	0.09%
2022/07/07	3	25.87	14	25.64	26.00	-11	11,839	-0.09%
2022/07/06	5	25.65	6	25.86	25.50	-1	11,951	-0.01%
2022/07/05	4	25.53	15.1	25.75	26.00	-11.1	12,164	-0.09%
2022/07/04	21.4	24.98	12	25.03	25.00	9.4	12,242	0.08%
2022/07/01	3	26.93	13	26.99	26.60	-10	12,314	-0.08%
2022/06/30	10	27.09	0	0.00	26.85	10	12,310	0.08%
2022/06/29	0	0.00	8	27.68	27.70	-8	12,355	-0.06%
2022/06/28	2	27.85	13	27.76	27.95	-11	12,507	-0.09%
2022/06/27	2	28.58	12	28.53	28.50	-10	13,089	-0.08%
2022/06/24	6	27.53	4.1	27.49	27.50	1.9	13,382	0.01%
2022/06/23	0.2	27.10	2	27.50	27.10	-1.8	13,663	-0.01%
2022/06/22	6.2	27.63	23	27.40	27.40	-16.8	13,894	-0.12%
2022/06/21	5	28.16	2	28.33	28.40	3	14,512	0.02%
2022/06/20	19	28.68	0	0.00	28.05	19	14,978	0.13%
2022/06/17	22	29.72	29.3	29.51	29.80	-7.3	16,109	-0.05%
2022/06/16	6	30.49	3	30.57	30.00	3	17,398	0.02%
2022/06/15	6	31.01	2	31.18	30.90	4	17,549	0.02%
2022/06/14	8	30.78	38	30.68	31.00	-30	17,760	-0.17%
2022/06/13	24	31.49	2	31.75	31.15	22	18,175	0.12%
2022/06/10	8	32.29	4	32.16	32.55	4	18,323	0.02%
2022/06/09	6	32.81	4	33.00	32.85	2	18,553	0.01%
2022/06/08	7	33.14	1	33.50	33.15	6	19,323	0.03%
2022/06/07	4	33.11	0	0.00	33.30	4	19,624	0.02%
2022/06/06	3	33.40	6	33.38	33.50	-3	19,839	-0.02%
2022/06/02	29.1	32.79	3	32.60	32.65	26.1	21,173	0.12%
2022/06/01	2.3	32.96	3	33.23	33.15	-0.7	22,617	0.00%
2022/05/31	25.7	32.89	0	0.00	32.70	25.7	22,746	0.11%
2022/05/30	6	33.49	2.5	33.58	33.40	3.5	22,803	0.02%
2022/05/27	2	33.03	1	33.05	33.00	1	23,267	0.00%
2022/05/26	8	32.75	13	32.88	32.80	-5	23,743	-0.02%
2022/05/25	6	32.53	12	32.74	32.65	-6	23,894	-0.03%
2022/05/24	19.5	33.23	8	33.16	32.90	11.5	24,000	0.05%
2022/05/23	5	33.28	4	33.13	33.00	1	24,170	0.00%
2022/05/20	6.2	33.22	14	32.87	33.10	-7.8	24,603	-0.03%
2022/05/19	20	31.96	4	31.85	31.90	16	25,466	0.06%
2022/05/18	9	33.23	7	33.57	33.45	2	25,245	0.01%
2022/05/17	2	32.85	2	32.98	32.95	0	25,175	0.00%
2022/05/16	13.2	33.01	15	32.98	32.90	-1.8	25,132	-0.01%
2022/05/13	3	32.62	1	32.85	32.75	2	25,157	0.01%
2022/05/12	11	32.87	11	32.70	32.35	0	25,175	0.00%
2022/05/11	32.3	33.73	15	33.69	33.65	17.3	25,046	0.07%
2022/05/10	24.2	34.18	26.3	34.02	34.50	-2.1	25,121	-0.01%
2022/05/09	23	33.77	28	33.90	33.65	-5	25,071	-0.02%
2022/05/06	59.8	34.91	46	34.70	34.60	13.8	25,056	0.06%
2022/05/05	4	38.49	5	38.37	38.35	-1	24,627	0.00%
2022/05/04	0	0.00	2	38.13	37.95	-2	24,616	-0.01%
2022/05/03	15.3	37.76	1	37.80	37.85	14.3	24,698	0.06%
2022/04/29	2	38.20	0.2	38.15	38.15	1.8	24,756	0.01%
2022/04/28	6	38.23	17	38.16	38.05	-11	24,853	-0.04%
2022/04/27	53.2	38.15	71	37.78	38.20	-17.8	24,827	-0.07%
2022/04/26	13.3	40.15	11	40.02	39.40	2.2	24,640	0.01%
2022/04/25	18	41.59	50	41.20	40.90	-32	24,401	-0.13%
2022/04/22	20	43.82	12	43.88	43.85	8	24,199	0.03%
2022/04/21	8	43.43	55	43.52	43.10	-47	24,298	-0.19%
2022/04/20	15.6	43.82	52.5	43.66	43.60	-36.9	24,620	-0.15%
2022/04/19	19	44.61	10	44.68	44.50	9	24,576	0.04%
2022/04/18	37	45.98	65	45.18	44.75	-28	24,596	-0.11%
2022/04/15	11	47.22	97.1	47.22	46.80	-86.1	24,461	-0.35%
2022/04/14	98	46.96	7	46.84	46.80	91	24,431	0.37%
2022/04/13	35	47.10	10	47.20	47.10	25	24,418	0.10%
2022/04/12	16.1	46.29	18.1	46.61	46.70	-2	24,421	-0.01%
2022/04/11	30	47.09	32.7	46.94	46.65	-2.7	24,375	-0.01%
2022/04/08	12	47.12	35	47.02	47.50	-23	24,241	-0.09%
2022/04/07	29	47.27	32	46.48	45.75	-3	24,089	-0.01%
2022/04/06	22	46.65	42	46.84	46.95	-20	23,863	-0.08%
2022/04/01	30	46.32	27	46.45	46.55	3	23,925	0.01%
2022/03/31	79	46.54	48	46.40	46.15	31	24,396	0.13%
2022/03/30	63	45.78	950.5	45.59	46.90	-887.5	24,614	-3.61%	大賣/鉅額交易
2022/03/29	99.1	46.42	150.3	46.51	46.00	-51.2	24,555	-0.21%	大賣/
2022/03/28	51.6	47.36	48.3	47.32	47.30	3.3	24,828	0.01%
2022/03/25	42	48.17	41.1	48.17	48.50	0.9	25,621	0.00%
2022/03/24	141.5	48.46	114	48.39	47.95	27.5	27,333	0.10%	大買/大賣/
2022/03/23	41.5	47.57	147.2	47.59	48.50	-105.7	28,160	-0.38%	大賣/鉅額交易
2022/03/22	325.8	47.96	420.7	47.75	47.40	-94.9	27,779	-0.34%	大買/大賣/
2022/03/21	493	46.63	475.7	46.84	47.20	17.3	26,656	0.06%	大買/大賣/
2022/03/18	70	44.29	84	44.03	43.95	-14	25,846	-0.05%
2022/03/17	50.2	44.11	19.5	44.04	44.20	30.7	26,610	0.12%
2022/03/16	2,921.8	43.95	134.8	43.91	43.75	2,787.1	26,726	10.43%	大買/大賣/鉅額交易
2022/03/15	72	43.63	57.5	43.19	43.20	14.5	26,546	0.05%
2022/03/14	45.2	43.62	56	43.61	44.00	-10.9	27,330	-0.04%
2022/03/11	210	43.63	471	44.00	43.60	-261	27,832	-0.94%	大買/大賣/鉅額交易
2022/03/10	32.2	42.20	89	42.39	42.80	-56.9	27,391	-0.21%
2022/03/09	60.3	41.41	38	41.50	41.80	22.3	27,386	0.08%
2022/03/08	281	44.02	414.9	43.03	40.90	-133.9	27,456	-0.49%	大買/大賣/鉅額交易
2022/03/07	388.6	43.66	196.2	43.86	43.90	192.4	26,189	0.73%	大買/大賣/鉅額交易
2022/03/04	16	42.12	5.1	41.91	42.00	10.9	24,971	0.04%
2022/03/03	81.2	42.43	14.2	42.34	42.30	67	25,053	0.27%
2022/03/02	38	42.39	36.2	42.55	42.25	1.8	25,338	0.01%
2022/03/01	402	42.58	59	42.20	42.05	343	26,021	1.32%	大買/鉅額交易
2022/02/25	6.2	40.48	16	40.43	40.50	-9.8	27,087	-0.04%
2022/02/24	14.3	39.86	37.1	39.64	39.35	-22.8	27,790	-0.08%
2022/02/23	87.2	41.46	9	41.53	41.30	78.2	27,769	0.28%
2022/02/22	70.3	42.32	130.3	41.96	41.20	-60	27,786	-0.22%	大賣/
2022/02/21	253.3	42.39	116.4	42.42	42.75	136.9	27,345	0.50%	大買/大賣/鉅額交易
2022/02/18	10	39.82	4	39.64	39.85	6	26,414	0.02%
2022/02/17	7.2	39.58	10.1	39.51	39.75	-2.9	26,629	-0.01%
2022/02/16	4.1	39.63	5	39.65	39.55	-0.9	26,832	0.00%
2022/02/15	3	39.77	4	39.30	39.10	-1	27,223	0.00%
2022/02/14	7	39.78	27	39.91	39.80	-20	28,130	-0.07%
2022/02/11	40	40.57	24.1	40.48	40.35	15.9	28,247	0.06%
2022/02/10	14	40.46	15.5	40.65	40.50	-1.5	28,566	-0.01%
2022/02/09	24	40.19	16.4	40.23	40.25	7.6	29,265	0.03%
2022/02/08	14.4	39.82	26.2	39.96	40.00	-11.8	29,287	-0.04%
2022/02/07	15.6	39.35	18.7	39.25	39.85	-3.1	29,340	-0.01%
2022/01/26	3.1	36.86	2	37.08	37.00	1.1	29,320	0.00%
2022/01/25	7	37.39	7	37.19	36.75	0	29,502	0.00%
2022/01/24	14.1	36.94	39	37.13	37.10	-24.9	29,595	-0.08%
2022/01/21	12.3	38.81	41	38.90	38.15	-28.7	29,608	-0.10%
2022/01/20	8	38.74	37	38.91	39.25	-29	29,596	-0.10%
2022/01/19	12	38.39	6	38.37	38.25	6	29,578	0.02%
2022/01/18	13	39.00	1	39.70	38.80	12	29,689	0.04%
2022/01/17	5	39.49	2	39.53	39.45	3	29,911	0.01%
2022/01/14	32	39.71	44	39.52	40.00	-12	30,508	-0.04%
2022/01/13	60.3	39.69	68	39.71	40.00	-7.8	30,450	-0.03%
2022/01/12	13	38.14	12.1	38.09	38.45	0.9	30,188	0.00%
2022/01/11	4.1	38.51	13	38.67	38.15	-8.9	30,146	-0.03%
2022/01/10	8.4	38.76	8	38.98	38.90	0.4	30,244	0.00%
2022/01/07	11.5	39.25	25	39.31	39.05	-13.5	30,235	-0.04%
2022/01/06	40.1	39.84	34	39.81	39.75	6.1	30,272	0.02%
2022/01/05	6	40.42	111	40.50	40.25	-105	30,346	-0.35%	大賣/鉅額交易
2022/01/04	13.2	40.03	50	40.08	40.15	-36.8	30,395	-0.12%
2022/01/03	16	40.57	23.2	40.57	40.70	-7.2	30,572	-0.02%
2021/12/30	10	41.25	12.5	41.12	41.15	-2.5	30,805	-0.01%
2021/12/29	11.3	41.31	18.1	41.31	41.50	-6.8	30,944	-0.02%
2021/12/28	21	41.30	12.1	41.23	41.10	8.9	31,211	0.03%
2021/12/27	40.5	41.64	699.8	41.78	41.00	-659.3	31,412	-2.10%	大賣/鉅額交易
2021/12/24	129.6	43.84	96.5	43.18	42.55	33.1	31,107	0.11%	大買/
2021/12/23	54.1	43.68	114.6	43.70	43.55	-60.5	30,878	-0.20%	大賣/
2021/12/22	101.4	44.23	104.1	44.24	43.90	-2.8	30,458	-0.01%	大買/大賣/
2021/12/21	146.4	43.31	204.2	43.46	44.55	-57.8	29,872	-0.19%	大買/大賣/
2021/12/20	450.4	43.75	395.6	43.75	44.05	54.8	28,816	0.19%	大買/大賣/
2021/12/17	202.2	41.04	161.4	41.43	41.70	40.8	26,866	0.15%	大買/大賣/
2021/12/16	72	39.63	188	39.36	39.40	-116	25,705	-0.45%	大賣/鉅額交易
2021/12/15	54	39.90	49.3	40.03	39.95	4.7	25,899	0.02%
2021/12/14	192.4	40.01	161.3	39.97	39.65	31.1	25,870	0.12%	大買/大賣/
2021/12/13	244.2	40.48	243.9	40.36	40.90	0.3	25,432	0.00%	大買/大賣/
2021/12/10	103.1	38.94	89	38.97	38.50	14.1	24,588	0.06%	大買/
2021/12/09	52.1	38.81	138	38.63	38.45	-85.9	24,644	-0.35%	大賣/
2021/12/08	176	40.09	568	39.92	39.15	-392	24,884	-1.58%	大買/大賣/鉅額交易
2021/12/07	459.1	38.73	601.5	38.21	39.00	-142.4	24,544	-0.58%	大買/大賣/鉅額交易
2021/12/06	473.1	37.28	108	37.28	37.10	365.1	23,937	1.53%	大買/大賣/鉅額交易
2021/12/03	166	36.49	25	36.53	36.50	141	23,783	0.59%	大買/鉅額交易
2021/12/02	134.1	36.08	15	36.17	36.20	119.1	23,710	0.50%	大買/鉅額交易
2021/12/01	9	34.59	12.1	35.11	35.40	-3.1	23,638	-0.01%
2021/11/30	72	34.99	37	34.90	35.10	35	23,681	0.15%
2021/11/29	24	35.07	23	35.08	35.10	1	23,701	0.00%
2021/11/26	79.2	36.46	28	36.94	36.25	51.2	23,693	0.22%
2021/11/25	154.3	38.29	221.2	38.18	38.15	-66.9	23,602	-0.28%	大買/大賣/
2021/11/24	275.4	37.23	245.5	37.26	37.40	29.9	22,654	0.13%	大買/大賣/
2021/11/23	72	35.42	94.2	35.02	35.20	-22.2	21,411	-0.10%
2021/11/22	18	33.02	30.9	32.57	33.40	-12.9	21,791	-0.06%
2021/11/19	23	33.30	40	33.48	32.85	-17	21,762	-0.08%
2021/11/18	4	33.85	18	34.01	33.90	-14	21,745	-0.06%
2021/11/17	76.2	34.08	50	34.12	33.85	26.2	21,904	0.12%
2021/11/16	19.5	34.26	214.1	34.25	34.10	-194.6	22,142	-0.88%	大賣/鉅額交易
2021/11/15	55.1	34.74	69	34.72	34.75	-13.9	22,263	-0.06%
2021/11/12	119.2	36.15	19	36.17	35.55	100.2	22,815	0.44%	大買/
2021/11/11	261.3	36.51	49.5	36.77	36.25	211.8	22,815	0.93%	大買/鉅額交易
2021/11/10	14.5	35.13	26	35.33	34.95	-11.5	22,256	-0.05%
2021/11/09	29	35.48	27	35.45	35.70	2	22,466	0.01%
2021/11/08	67	36.26	45	36.23	36.25	22	22,636	0.10%
2021/11/05	22.2	34.50	20	34.47	34.30	2.2	22,459	0.01%
2021/11/04	7	35.78	6	35.88	35.15	1	22,738	0.00%
2021/11/03	13	35.69	26	35.83	35.70	-13	23,539	-0.06%
2021/11/02	17	35.43	31.2	35.81	35.15	-14.2	23,573	-0.06%
2021/11/01	12	35.09	9.3	35.52	35.20	2.7	23,736	0.01%
2021/10/29	6	34.58	11	34.65	35.10	-5	23,880	-0.02%
2021/10/28	7	34.74	7	34.94	34.85	0	23,908	0.00%
2021/10/27	6	35.22	27.7	35.20	35.30	-21.7	24,131	-0.09%
2021/10/26	26.7	35.36	88.4	35.39	35.60	-61.7	24,736	-0.25%
2021/10/25	5	34.51	69	34.98	35.05	-64	25,027	-0.26%
2021/10/22	53.5	34.42	77	34.59	33.70	-23.6	25,424	-0.09%
2021/10/21	1	36.90	4.1	36.54	36.90	-3.1	25,461	-0.01%
2021/10/20	1	36.11	3	37.03	36.05	-2	25,804	-0.01%
2021/10/19	2	36.30	15	36.67	36.60	-13	26,215	-0.05%
2021/10/18	27.1	36.33	19.1	36.25	36.40	8	26,883	0.03%
2021/10/15	58	36.54	2	36.68	36.30	56	27,449	0.20%
2021/10/14	18.1	36.23	16	36.14	36.35	2.1	28,019	0.01%
2021/10/13	5	35.94	14.4	35.81	35.80	-9.4	28,804	-0.03%
2021/10/12	8.3	36.83	35.4	36.58	36.10	-27.1	29,292	-0.09%
2021/10/08	33.1	38.27	25.1	37.39	37.00	8	30,189	0.03%
2021/10/07	47	38.00	110.5	37.55	38.30	-63.5	31,156	-0.20%	大賣/
2021/10/06	18.5	38.80	31.1	38.73	38.05	-12.6	32,370	-0.04%
2021/10/05	60.4	38.29	33	37.60	39.00	27.4	33,509	0.08%
2021/10/04	37.7	38.54	77.1	37.84	37.10	-39.4	34,130	-0.12%
2021/10/01	43.5	40.03	65.4	40.21	39.15	-21.9	35,544	-0.06%
2021/09/30	43	41.07	19	41.36	41.80	24	37,175	0.06%
2021/09/29	22.1	40.77	33	40.81	40.35	-10.9	38,748	-0.03%
2021/09/28	7.4	41.56	22	41.45	41.45	-14.6	41,331	-0.04%
2021/09/27	30	42.56	274	42.12	42.35	-244	44,443	-0.55%	大賣/鉅額交易
2021/09/24	41	41.51	30	41.48	41.75	11	49,121	0.02%
2021/09/23	96.2	41.00	75.1	40.34	41.25	21.1	55,807	0.04%
2021/09/22	54.3	41.70	166.4	41.28	41.00	-112.1	63,801	-0.18%	大賣/鉅額交易
2021/09/17	16.1	43.74	16.1	43.76	44.45	0.1	67,891	0.00%
2021/09/16	19	44.47	9.4	44.86	44.15	9.6	70,029	0.01%
2021/09/15	11	44.77	37	44.57	45.05	-26	71,938	-0.04%
2021/09/14	33.2	45.75	67	46.15	45.50	-33.8	75,763	-0.04%
2021/09/13	110	47.07	83.2	47.00	46.90	26.8	79,590	0.03%	大買/
2021/09/10	178.5	46.26	62.7	46.35	46.35	115.8	80,607	0.14%	大買/鉅額交易
2021/09/09	7	44.15	16.4	44.18	44.95	-9.4	81,642	-0.01%
2021/09/08	26.2	44.21	21.5	44.07	43.70	4.7	84,570	0.01%
2021/09/07	21.6	44.16	19.3	44.46	44.20	2.3	84,889	0.00%
2021/09/06	10.2	44.58	14.3	44.64	44.45	-4.2	85,072	0.00%
2021/09/03	15.6	44.72	11	45.09	44.05	4.6	85,000	0.01%
2021/09/02	68.1	45.32	35.1	44.62	44.40	33	85,129	0.04%
2021/09/01	18.4	46.51	34.3	46.37	46.05	-15.9	85,115	-0.02%
2021/08/31	55.3	46.66	29	46.53	46.85	26.3	85,070	0.03%
2021/08/30	59.2	46.44	21	46.37	46.40	38.2	85,302	0.04%
2021/08/27	39.8	46.03	68	46.09	45.85	-28.2	85,511	-0.03%
2021/08/26	121.2	46.75	77.5	46.83	46.00	43.7	85,671	0.05%	大買/
2021/08/25	2.5	44.19	10	44.06	44.10	-7.6	85,317	-0.01%
2021/08/24	20.1	43.91	12.2	44.09	44.00	7.9	89,217	0.01%
2021/08/23	45	44.52	27	44.27	44.10	18	93,474	0.02%
2021/08/20	5	42.98	52.3	42.88	43.40	-47.3	96,058	-0.05%
2021/08/19	53.7	43.46	38.3	43.75	42.75	15.4	98,816	0.02%
2021/08/18	120.1	43.22	55.5	43.14	45.40	64.6	100,762	0.06%	大買/
2021/08/17	72.3	47.07	53.6	46.11	44.30	18.7	102,491	0.02%
2021/08/16	24	47.82	25	47.81	47.80	-1	106,682	0.00%
2021/08/13	56	48.30	25.2	48.58	47.80	30.8	111,289	0.03%
2021/08/12	51	48.78	97	48.87	49.30	-46	115,351	-0.04%
2021/08/11	67	48.04	42	47.68	47.00	25	118,096	0.02%
2021/08/10	53	47.93	26.1	47.65	47.30	26.9	119,720	0.02%
2021/08/09	110	49.02	124.3	49.17	48.85	-14.3	121,383	-0.01%	大買/大賣/
2021/08/06	9.2	47.06	21	47.02	47.00	-11.8	123,407	-0.01%
2021/08/05	36.3	47.12	52.3	47.63	47.15	-16.1	126,196	-0.01%
2021/08/04	31.2	49.12	22	49.04	48.60	9.2	129,263	0.01%
2021/08/03	44	48.56	12.5	48.66	48.75	31.5	134,933	0.02%
2021/08/02	32.5	48.95	16	49.02	49.25	16.5	138,109	0.01%
2021/07/30	83.4	49.57	55.8	49.84	48.90	27.6	142,440	0.02%
2021/07/29	22.6	48.23	20.1	48.08	48.90	2.5	146,402	0.00%
2021/07/28	85.2	47.62	179.1	47.08	46.90	-93.9	148,860	-0.06%	大賣/
2021/07/27	45	47.52	92	47.63	46.50	-47	151,587	-0.03%
2021/07/26	187	49.95	51.1	49.22	48.55	135.9	154,472	0.09%	大買/鉅額交易
2021/07/23	53.7	49.89	59.2	49.58	50.40	-5.6	157,355	0.00%
2021/07/22	31.2	48.77	71.9	49.00	48.20	-40.7	158,348	-0.03%
2021/07/21	64	50.80	67	51.19	49.30	-3	159,661	0.00%
2021/07/20	101.8	52.33	91.5	51.83	51.50	10.2	159,499	0.01%	大買/
2021/07/19	144.3	53.98	120.7	53.61	53.10	23.5	159,337	0.01%	大買/大賣/
2021/07/16	66.1	53.26	68	53.20	53.00	-1.9	159,322	0.00%
2021/07/15	176.8	53.03	142.2	52.70	54.40	34.6	159,147	0.02%	大買/大賣/
2021/07/14	53.6	50.91	290.9	50.40	50.70	-237.4	158,637	-0.15%	大賣/鉅額交易
2021/07/13	121.3	55.15	194.8	54.26	52.60	-73.5	158,188	-0.05%	大買/大賣/
2021/07/12	155.8	58.74	160.1	58.20	57.40	-4.3	157,356	0.00%	大買/大賣/
2021/07/09	144.2	57.33	120	57.08	56.50	24.2	156,798	0.02%	大買/大賣/
2021/07/08	228.3	57.38	294.3	57.31	58.50	-66	156,468	-0.04%	大買/大賣/
2021/07/07	247.1	57.83	172.4	57.61	56.50	74.7	155,332	0.05%	大買/大賣/
2021/07/06	327.3	61.33	197.3	60.55	59.60	130	155,560	0.08%	大買/大賣/鉅額交易
2021/07/05	567.3	62.08	410.2	62.30	61.30	157.2	156,896	0.10%	大買/大賣/鉅額交易
2021/07/02	474	60.55	402	60.53	60.10	72	154,581	0.05%	大買/大賣/
2021/07/01	713.1	61.65	629.4	60.65	58.80	83.7	153,370	0.05%	大買/大賣/
2021/06/30	976.9	62.85	886.4	62.91	61.20	90.5	151,103	0.06%	大買/大賣/
2021/06/29	1,014	58.64	958.5	58.83	59.50	55.5	147,776	0.04%	大買/大賣/
2021/06/28	444	53.44	559.4	54.05	55.70	-115.3	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	308.5	52.23	297.6	51.70	50.70	11	136,878	0.01%	大買/大賣/
2021/06/24	336	50.82	398.2	50.72	50.60	-62.2	135,237	-0.05%	大買/大賣/
2021/06/23	586.7	51.57	456.1	51.43	48.25	130.6	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	260.9	50.38	326.5	50.99	51.70	-65.5	130,040	-0.05%	大買/大賣/
2021/06/21	214.5	48.07	414.7	48.28	47.00	-200.2	125,972	-0.16%	大買/大賣/鉅額交易
2021/06/18	202.3	51.39	181.7	51.29	50.00	20.6	124,583	0.02%	大買/大賣/
2021/06/17	549.1	52.57	467.8	52.72	50.80	81.3	123,048	0.07%	大買/大賣/
2021/06/16	110.4	51.56	52.2	50.69	50.40	58.2	120,480	0.05%	大買/
2021/06/15	115.5	49.87	800.2	46.85	50.60	-684.7	120,113	-0.57%	大買/大賣/鉅額交易
2021/06/11	96.8	47.63	19	47.04	47.20	77.8	119,897	0.06%
2021/06/10	60.3	46.60	88.5	45.25	47.10	-28.2	120,284	-0.02%
2021/06/09	45.9	47.19	21.2	45.93	46.80	24.7	120,431	0.02%
2021/06/08	11.7	48.09	40.2	48.06	48.55	-28.6	120,709	-0.02%
2021/06/07	108.7	46.90	83.7	46.98	47.20	25	120,863	0.02%	大買/
2021/06/04	38.1	51.09	38	50.80	49.95	0.1	120,690	0.00%
2021/06/03	180.9	53.05	117.6	52.63	51.60	63.3	121,601	0.05%	大買/大賣/
2021/06/02	698.7	53.66	224.3	52.93	52.70	474.5	121,644	0.39%	大買/大賣/鉅額交易
2021/06/01	795.6	53.49	581.8	53.06	53.30	213.9	122,374	0.17%	大買/大賣/鉅額交易
2021/05/31	572.7	52.70	428.5	52.38	52.40	144.2	121,105	0.12%	大買/大賣/鉅額交易
2021/05/28	276.3	47.37	378.4	48.21	48.70	-102.1	118,089	-0.09%	大買/大賣/鉅額交易
2021/05/27	319.1	45.54	359.4	45.34	44.30	-40.4	116,115	-0.03%	大買/大賣/
2021/05/26	282.3	43.83	279.6	43.97	44.10	2.7	114,060	0.00%	大買/大賣/
2021/05/25	183.8	44.59	204.6	44.30	44.00	-20.8	113,252	-0.02%	大買/大賣/
2021/05/24	612.5	45.74	574.6	45.53	45.05	37.9	113,497	0.03%	大買/大賣/
2021/05/21	639.8	44.68	4,795.1	43.67	46.15	-4,155.3	110,303	-3.77%	大買/大賣/鉅額交易
2021/05/20	746	44.95	648.2	44.55	43.00	97.9	105,867	0.09%	大買/大賣/
2021/05/19	363.5	43.77	296.5	44.11	45.00	67	101,894	0.07%	大買/大賣/
2021/05/18	286.6	39.96	190.2	40.22	40.95	96.4	99,356	0.10%	大買/大賣/
2021/05/17	322	37.96	629.2	37.99	37.25	-307.2	97,397	-0.32%	大買/大賣/鉅額交易
2021/05/14	611.3	43.44	1,770.8	42.06	41.35	-1,159.5	95,502	-1.21%	大買/大賣/鉅額交易
2021/05/13	558.4	47.07	595.6	46.61	45.90	-37.2	92,554	-0.04%	大買/大賣/
2021/05/12	459	54.81	1,527.7	53.03	51.00	-1,068.7	89,797	-1.19%	大買/大賣/鉅額交易
2021/05/11	1,212.2	58.35	986.4	58.30	56.60	225.8	86,567	0.26%	大買/大賣/鉅額交易
2021/05/10	454.6	55.75	714	56.07	57.40	-259.4	80,795	-0.32%	大買/大賣/鉅額交易
2021/05/07	1,076.7	50.08	813.7	49.72	52.20	263	77,653	0.34%	大買/大賣/鉅額交易
2021/05/06	519.1	46.75	559.7	46.78	47.50	-40.6	73,184	-0.06%	大買/大賣/
2021/05/05	345.1	42.33	341.1	42.30	43.20	4	68,736	0.01%	大買/大賣/
2021/05/04	1,125.7	40.89	784.2	40.39	39.30	341.5	66,023	0.52%	大買/大賣/鉅額交易
2021/05/03	896	44.96	657.2	44.66	42.65	238.8	62,948	0.38%	大買/大賣/鉅額交易
2021/04/29	634.5	40.61	383.5	41.55	42.60	251	59,681	0.42%	大買/大賣/鉅額交易
2021/04/28	179.6	39.58	246	39.22	38.75	-66.4	56,519	-0.12%	大買/大賣/
2021/04/27	326	39.75	160	39.88	40.00	166	55,435	0.30%	大買/大賣/鉅額交易
2021/04/26	34	38.38	62.7	38.69	39.25	-28.7	53,702	-0.05%
2021/04/23	22.5	34.83	38	34.64	35.70	-15.5	53,554	-0.03%
2021/04/22	166.2	37.16	664.6	37.88	36.25	-498.4	53,573	-0.93%	大買/大賣/鉅額交易
2021/04/21	21.4	33.93	56.9	34.40	35.40	-35.5	53,448	-0.07%
2021/04/20	68.3	33.24	39.4	33.43	34.50	29	53,279	0.05%
2021/04/19	120.9	33.44	21.9	34.39	34.70	99.1	53,408	0.19%	大買/
2021/04/16	565.4	31.34	290.2	31.11	31.55	275.2	53,007	0.52%	大買/大賣/鉅額交易
2021/04/15	86.7	28.95	113.5	28.71	28.70	-26.8	52,922	-0.05%	大賣/
2021/04/14	151.4	28.22	97	27.25	27.80	54.4	53,582	0.10%	大買/
2021/04/13	91.1	27.89	133.8	27.67	27.40	-42.7	55,897	-0.08%	大賣/
2021/04/12	229.4	28.19	251.2	28.42	29.00	-21.8	59,126	-0.04%	大買/大賣/
2021/04/09	383.9	26.64	1,766.7	26.29	26.80	-1,382.9	58,542	-2.36%	大買/大賣/鉅額交易
2021/04/08	15	24.95	106.3	24.95	24.95	-91.3	56,092	-0.16%	大賣/
2021/04/07	362.6	22.84	483.1	22.78	22.70	-120.5	56,933	-0.21%	大買/大賣/鉅額交易
2021/04/06	457.9	21.99	545.2	21.77	22.70	-87.3	56,288	-0.16%	大買/大賣/
2021/04/01	623.2	20.90	485.1	20.59	20.75	138.1	54,838	0.25%	大買/大賣/鉅額交易
2021/03/31	384	18.95	180.6	19.04	19.50	203.4	52,181	0.39%	大買/大賣/鉅額交易
2021/03/30	69	18.26	12.1	18.26	18.30	56.9	51,223	0.11%
2021/03/29	101.1	18.25	49.5	18.29	18.30	51.6	52,583	0.10%	大買/
2021/03/26	17.5	17.76	6	17.76	17.80	11.5	55,864	0.02%
2021/03/25	108	17.83	65	17.80	17.55	43	58,787	0.07%	大買/
2021/03/24	39	17.29	83	17.29	17.30	-44	58,813	-0.07%
2021/03/23	43	17.63	12	17.77	17.55	31	59,227	0.05%
2021/03/22	19	17.66	27	17.53	17.70	-8	60,007	-0.01%
2021/03/19	13	17.60	20	17.82	17.50	-7	61,924	-0.01%
2021/03/18	15	17.74	14	17.71	17.75	1	63,665	0.00%
2021/03/17	16	17.90	11	17.89	17.85	5	66,518	0.01%
2021/03/16	53	17.88	44	17.99	17.75	9	67,843	0.01%
2021/03/15	83	18.44	10	18.42	18.35	73	67,472	0.11%
2021/03/12	6	18.59	40.2	18.49	18.75	-34.2	67,060	-0.05%
2021/03/11	13	18.24	20	18.26	18.25	-7	66,686	-0.01%
2021/03/10	10	18.14	57	18.18	18.20	-47	66,651	-0.07%
2021/03/09	92	18.77	121	18.74	18.40	-29	66,366	-0.04%	大賣/
2021/03/08	40.2	18.09	74	17.97	18.10	-33.8	65,151	-0.05%
2021/03/05	201.9	18.50	134	18.17	17.85	67.9	64,811	0.10%	大買/大賣/
2021/03/04	443.1	18.61	552.1	18.64	18.60	-109	63,711	-0.17%	大買/大賣/鉅額交易
2021/03/03	133	17.96	231	17.90	17.75	-98	61,301	-0.16%	大買/大賣/
2021/03/02	158	17.66	140.5	17.53	17.30	17.5	60,155	0.03%	大買/大賣/
2021/02/26	227	17.41	86	17.42	17.45	141	59,714	0.24%	大買/鉅額交易
2021/02/25	91	17.33	303.1	17.26	17.45	-212.1	58,896	-0.36%	大賣/鉅額交易
2021/02/24	321.1	17.03	153	17.04	16.50	168.1	58,000	0.29%	大買/大賣/鉅額交易
2021/02/23	72	16.63	119.1	16.92	17.20	-47.1	55,364	-0.09%	大賣/
2021/02/22	30	15.63	71.7	15.62	15.65	-41.7	54,002	-0.08%
2021/02/19	38.1	15.35	17	15.24	15.45	21.1	53,465	0.04%
2021/02/18	246	14.98	153	15.16	15.40	93	52,997	0.18%	大買/大賣/
2021/02/17	9	13.99	23	14.08	14.25	-14	52,242	-0.03%
2021/02/05	17	13.39	2.5	13.49	13.40	14.5	51,850	0.03%
2021/02/04	3	13.75	40	13.62	13.65	-37	51,731	-0.07%
2021/02/03	44.2	13.78	29	13.96	13.70	15.2	51,751	0.03%
2021/02/02	4	14.13	6	14.03	14.20	-2	51,453	0.00%
2021/02/01	1	13.25	33	13.43	13.80	-32	51,289	-0.06%
2021/01/29	32	13.94	13	13.94	13.60	19	51,075	0.04%
2021/01/28	69.5	13.94	37.3	13.91	13.90	32.3	51,168	0.06%
2021/01/27	21.5	14.56	16	14.58	14.40	5.5	51,213	0.01%
2021/01/26	8	14.96	66	14.75	14.85	-58	51,226	-0.11%
2021/01/25	43	15.63	5	15.44	15.25	38	51,006	0.07%
2021/01/22	18	15.12	30	15.27	15.25	-12	50,670	-0.02%
2021/01/21	43	14.99	25.1	15.01	14.90	18	50,387	0.04%
2021/01/20	45	14.73	47	14.84	14.60	-2	50,138	0.00%
2021/01/19	32	15.54	460	15.62	15.35	-428	49,711	-0.86%	大賣/鉅額交易
2021/01/18	23	14.95	25	15.01	15.10	-2	49,391	0.00%
2021/01/15	41	15.98	90	15.86	15.70	-49	48,895	-0.10%
2021/01/14	528	16.36	120	16.49	16.40	408	48,484	0.84%	大買/大賣/鉅額交易
2021/01/13	70	15.89	17	15.88	16.10	53	47,717	0.11%
2021/01/12	77	15.85	304.2	15.88	15.70	-227.2	47,363	-0.48%	大賣/鉅額交易
2021/01/11	348	16.83	100.1	16.85	16.65	247.9	46,697	0.53%	大買/鉅額交易
2021/01/08	111.5	16.56	77	16.53	16.80	34.5	46,275	0.07%	大買/
2021/01/07	141.1	17.13	138.1	17.14	16.85	3	45,602	0.01%	大買/大賣/
2021/01/06	294.8	18.15	493	18.02	17.65	-198.2	44,235	-0.45%	大買/大賣/鉅額交易
2021/01/05	455.5	17.55	1,365.3	17.66	17.80	-909.8	41,253	-2.21%	大買/大賣/鉅額交易
2021/01/04	312	16.29	54.2	16.50	16.50	257.8	37,384	0.69%	大買/鉅額交易
2020/12/31	418	15.76	50	15.67	15.75	368	35,812	1.03%	大買/鉅額交易
2020/12/30	75	15.90	44.8	15.71	15.50	30.2	35,197	0.09%
2020/12/29	33.8	15.53	97	15.51	15.35	-63.2	33,981	-0.19%
2020/12/28	291	15.38	123	15.27	15.00	168	32,612	0.52%	大買/大賣/鉅額交易
2020/12/25	170.1	15.51	133	15.60	15.50	37.1	31,474	0.12%	大買/大賣/
2020/12/24	84	15.89	62	15.63	15.50	22	30,591	0.07%
2020/12/23	266	15.74	262	15.67	16.00	4	29,622	0.01%	大買/大賣/
2020/12/22	357	16.36	365	16.46	15.20	-8	28,061	-0.03%	大買/大賣/
2020/12/21	121.2	15.40	136	15.48	15.75	-14.8	24,162	-0.06%	大買/大賣/
2020/12/18	255.3	14.40	327	14.39	14.35	-71.7	21,095	-0.34%	大買/大賣/
2020/12/17	33	14.26	6	14.13	14.20	27	20,410	0.13%
2020/12/16	39	14.61	37	14.39	14.25	2	19,874	0.01%
2020/12/15	157	14.53	478.1	14.36	14.15	-321.1	18,916	-1.70%	大買/大賣/鉅額交易
2020/12/14	500.1	14.11	161	14.20	14.30	339.1	17,025	1.99%	大買/大賣/鉅額交易
2020/12/11	181	13.59	93	13.69	13.75	88	14,796	0.59%	大買/
2020/12/10	13	12.68	8	12.71	12.85	5	11,829	0.04%
2020/12/09	16.7	11.75	15.5	11.69	11.70	1.2	10,342	0.01%
2020/12/08	25	11.93	4	11.95	11.90	21	10,395	0.20%
2020/12/07	706.5	12.11	19	12.12	12.10	687.5	10,456	6.58%	大買/鉅額交易
2020/12/04	13	12.07	9	11.99	12.05	4	10,470	0.04%
2020/12/03	5	11.95	7	11.76	11.70	-2	10,500	-0.02%
2020/12/02	251	11.90	0	0.00	11.80	251	10,700	2.35%	大買/鉅額交易
2020/12/01	413	11.81	116	11.84	11.90	297	10,639	2.79%	大買/大賣/鉅額交易
2020/11/30	17	11.99	3.3	12.05	12.05	13.7	10,467	0.13%
2020/11/27	9.3	11.53	2.1	11.57	11.70	7.3	9,940	0.07%
2020/11/26	6	11.53	23	11.41	11.35	-17	9,580	-0.18%
2020/11/25	5	11.21	6	11.26	11.20	-1	9,397	-0.01%
2020/11/24	8	11.06	17	10.96	11.00	-9	8,983	-0.10%
2020/11/23	20.1	10.97	13	11.04	11.05	7.1	8,851	0.08%
2020/11/20	26	10.48	9	10.52	10.45	17	8,295	0.20%
2020/11/19	2	10.35	11	10.39	10.35	-9	8,195	-0.11%
2020/11/18	5	10.30	4	10.30	10.25	1	8,113	0.01%
2020/11/17	0	0.00	1	10.10	10.15	-1	8,056	-0.01%
2020/11/16	13	10.06	6	10.02	10.00	7	8,069	0.09%
2020/11/12	8	10.16	4	10.09	10.15	4	8,024	0.05%
2020/11/11	20	10.48	14	10.51	10.45	6	7,943	0.08%
2020/11/10	3	10.25	2	10.40	10.25	1	7,849	0.01%
2020/11/09	106	10.30	0	0.00	10.30	106	7,764	1.37%	大買/鉅額交易
2020/11/06	11	10.16	11	10.20	10.20	0	7,675	0.00%
2020/11/05	11	10.41	1	10.55	10.20	10	7,639	0.13%
2020/11/04	0	0.00	7.1	10.35	10.40	-7.1	7,326	-0.10%
2020/11/03	2	10.00	9	10.15	10.00	-7	7,010	-0.10%
2020/10/30	6	9.88	0	0.00	9.85	6	6,734	0.09%
2020/10/29	0	10.10	0	0.00	10.10	0	6,674	0.00%
2020/10/28	0	10.10	1	10.15	10.10	-1	6,628	-0.01%
2020/10/27	0	0.00	10	10.21	10.15	-10	6,561	-0.15%
2020/10/26	5	10.03	6	10.02	10.00	-1	6,471	-0.02%
2020/10/23	2	10.10	0	0.00	10.15	2	6,430	0.03%
2020/10/22	1	10.30	7	10.21	10.15	-6	6,408	-0.09%
2020/10/21	0	0.00	2	9.99	9.99	-2	6,228	-0.03%
2020/10/19	4	9.85	7	9.98	9.83	-3	6,163	-0.05%
2020/10/16	5	9.73	2	9.90	9.68	3	6,042	0.05%
2020/10/15	3	9.96	3	9.97	9.95	0	5,996	0.00%
2020/10/14	0	0.00	4	10.08	10.15	-4	5,953	-0.07%
2020/10/13	2	9.86	0	0.00	9.88	2	5,855	0.03%
2020/10/12	0	0.00	8	9.93	9.99	-8	5,903	-0.14%
2020/10/08	7.3	9.81	0	0.00	9.78	7.3	5,847	0.12%
2020/10/07	3	9.72	3	9.90	9.90	0	5,832	0.00%
2020/10/06	3	9.51	6	9.71	9.89	-3	5,806	-0.05%
2020/09/29	3	9.30	0	0.00	9.31	3	5,745	0.05%
2020/09/28	2	9.36	0	0.00	9.43	2	5,772	0.03%
2020/09/25	0	0.00	3	9.21	9.18	-3	5,804	-0.05%
2020/09/24	0	0.00	141	9.25	9.17	-141	5,766	-2.45%	大賣/鉅額交易
2020/09/23	24	9.47	30	9.51	9.50	-6	5,670	-0.11%
2020/09/22	25	9.77	29	9.75	9.70	-4	5,586	-0.07%
2020/09/21	51	9.95	1	10.00	9.90	50	5,528	0.90%
2020/09/18	1	9.88	47	9.97	9.87	-46	5,433	-0.85%
2020/09/17	53	9.86	7	9.93	9.86	46	5,370	0.86%
2020/09/16	1	10.05	91	10.15	10.20	-90	5,064	-1.78%
2020/09/15	7	10.19	21	10.11	10.20	-14	5,003	-0.28%
2020/09/14	1	10.50	3	10.60	10.30	-2	4,917	-0.04%
2020/09/11	39	10.55	30	10.54	10.30	9	4,782	0.19%
2020/09/10	24	10.55	3	10.60	10.55	21	4,457	0.47%
2020/09/09	18	10.38	13	10.47	10.65	5	4,283	0.12%
2020/09/08	176	10.36	1	10.40	10.25	175	4,044	4.33%	大買/鉅額交易
2020/09/07	10	10.10	5	10.23	10.40	5	3,675	0.14%
2020/09/04	2	9.45	5	9.40	9.46	-3	3,309	-0.09%
2020/09/03	10	9.30	10	9.26	9.37	0	3,253	0.00%
2020/09/02	0	0.00	2	9.42	9.36	-2	3,213	-0.06%
2020/09/01	6	9.16	0	0.00	9.19	6	3,220	0.19%
2020/08/31	10	9.36	13	9.16	9.32	-3	3,231	-0.09%
2020/08/28	4	8.70	1	8.64	8.75	3	3,043	0.10%
2020/08/27	9	8.96	7	8.88	8.88	2	3,019	0.07%
2020/08/25	0	0.00	3	8.48	8.52	-3	2,769	-0.11%
2020/08/21	0	0.00	3	8.26	8.29	-3	2,894	-0.10%
2020/08/20	23	8.17	0	0.00	8.07	23	2,986	0.77%
2020/08/19	13	8.34	0	0.00	8.32	13	2,914	0.45%
2020/08/18	3	8.36	3	8.45	8.45	0	2,881	0.00%
2020/08/17	0	0.00	15	8.51	8.57	-15	2,847	-0.53%
2020/08/14	0	0.00	3	8.27	8.35	-3	2,786	-0.11%
2020/08/13	3	8.11	0	0.00	8.13	3	2,719	0.11%
2020/08/11	0	0.00	5	8.25	8.18	-5	2,744	-0.18%
2020/08/10	1	8.13	0	0.00	8.14	1	2,723	0.04%
2020/08/05	0	0.00	3	8.09	8.05	-3	2,765	-0.11%
2020/08/04	1	8.05	0	0.00	8.03	1	2,788	0.04%
2020/08/03	13	8.00	0	0.00	8.02	13	2,803	0.46%
2020/07/30	0.4	8.03	0	0.00	8.05	0.4	2,804	0.01%
2020/07/29	0	0.00	10	8.03	8.06	-10	2,811	-0.36%
2020/07/28	0	0.00	10	8.06	8.01	-10	2,881	-0.35%
2020/07/27	0	0.00	5	8.11	8.05	-5	2,946	-0.17%
2020/07/24	0	0.00	1	8.36	8.22	-1	2,983	-0.03%
2020/07/23	0	0.00	13	8.26	8.32	-13	2,977	-0.44%
2020/07/22	1	8.16	0	0.00	8.19	1	3,023	0.03%
2020/07/16	11	8.32	1	8.29	8.34	10	3,024	0.33%
2020/07/13	0	0.00	20	8.09	8.09	-20	3,067	-0.65%
2020/07/10	15	8.10	0	0.00	8.03	15	3,122	0.48%
2020/07/08	0	0.00	1	8.17	8.17	-1	3,121	-0.03%
2020/07/07	10	8.18	0	0.00	8.18	10	3,127	0.32%
2020/07/06	0	0.00	2	8.18	8.27	-2	3,132	-0.06%
2020/07/03	1	8.15	0	0.00	8.23	1	3,127	0.03%
2020/07/02	3	8.20	1	8.25	8.20	2	3,139	0.06%
2020/07/01	0	0.00	16	8.23	8.21	-16	3,150	-0.51%
2020/06/29	0	0.00	80	8.21	8.19	-80	3,195	-2.50%
2020/06/24	6	8.31	0	0.00	8.28	6	3,199	0.19%
2020/06/22	0	0.00	4	8.43	8.46	-4	3,286	-0.12%
2020/06/12	3	8.08	2	8.17	8.19	1	3,593	0.03%
2020/06/11	3	8.47	0	0.00	8.34	3	3,653	0.08%
2020/06/09	3	8.38	5	8.44	8.41	-2	3,786	-0.05%
2020/06/08	55	8.48	2	8.45	8.45	53	3,934	1.35%
2020/06/05	50	8.19	4	8.19	8.24	46	3,877	1.19%
2020/06/03	0	0.00	4	7.98	8.02	-4	3,936	-0.10%
2020/06/01	7	7.81	0	0.00	7.81	7	3,931	0.18%
2020/05/29	5	7.90	0	0.00	7.80	5	3,933	0.13%
2020/05/28	5	7.93	6	8.31	8.14	-1	3,929	-0.03%
2020/05/27	0	0.00	10	7.69	7.79	-10	3,835	-0.26%
2020/05/26	5	7.28	0	0.00	7.27	5	3,770	0.13%
2020/05/22	1	7.36	1	7.41	7.30	0	3,779	0.00%
2020/05/21	1	7.44	0	0.00	7.43	1	3,779	0.03%
2020/05/12	0	0.00	20	7.51	7.57	-20	3,729	-0.54%
2020/05/08	20	7.45	0	0.00	7.45	20	3,698	0.54%
2020/05/04	8	7.45	7	7.50	7.42	1	3,728	0.03%
2020/04/30	3	7.81	1	7.70	7.83	2	3,666	0.05%
2020/04/29	2	7.45	0	0.00	7.47	2	3,654	0.05%
2020/04/27	0	0.00	3	7.16	7.16	-3	3,850	-0.08%
2020/04/20	0.3	7.10	0	0.00	7.10	0.3	3,834	0.01%
2020/04/17	3	7.12	3	7.32	7.12	0	3,862	0.00%
2020/04/16	3	7.12	0	0.00	7.12	3	3,815	0.08%
2020/04/15	0	0.00	3	7.32	7.25	-3	3,749	-0.08%
2020/04/14	0	0.00	2	7.20	7.22	-2	3,750	-0.05%
2020/04/13	1	7.08	1	7.18	7.06	0	3,769	0.00%
2020/04/10	1	7.16	0	0.00	7.20	1	3,803	0.03%
2020/04/09	0	0.00	1	7.09	7.15	-1	3,878	-0.03%
2020/04/08	1	6.92	3	7.10	7.04	-2	3,929	-0.05%
2020/03/31	1	6.63	0	0.00	6.63	1	4,219	0.02%
2020/03/30	0	0.00	10	6.43	6.58	-10	4,243	-0.24%
2020/03/27	0	0.00	3	6.78	6.60	-3	4,329	-0.07%
2020/03/26	6	6.63	0	0.00	6.53	6	4,342	0.14%
2020/03/23	1	6.10	0	0.00	6.10	1	4,258	0.02%
2020/03/20	1	5.90	0	0.00	5.94	1	4,280	0.02%
2020/03/18	1	6.00	0	0.00	6.00	1	4,266	0.02%
2020/03/17	3	6.21	0	0.00	6.21	3	4,242	0.07%
2020/03/13	7	6.98	3	6.98	7.15	4	4,089	0.10%
2020/03/12	4	7.87	0	0.00	7.74	4	3,916	0.10%
2020/03/11	6	8.71	0	0.00	8.60	6	3,731	0.16%
2020/03/09	6	9.02	0	0.00	8.90	6	3,663	0.16%
2020/03/06	3	9.19	0	0.00	9.21	3	3,588	0.08%
2020/03/03	10	9.40	5	9.40	9.30	5	3,567	0.14%
2020/03/02	3	8.89	0	0.00	9.00	3	3,545	0.08%
2020/02/27	3	9.06	0	0.00	9.06	3	3,617	0.08%
2020/02/26	2	9.28	0	0.00	9.26	2	3,597	0.06%
2020/02/25	0	0.00	1	9.29	9.31	-1	3,592	-0.03%
2020/02/24	5	9.32	0	0.00	9.32	5	3,585	0.14%
2020/02/21	1	9.48	1	9.50	9.53	0	3,575	0.00%
2020/02/19	0	0.00	4	9.43	9.45	-4	3,569	-0.11%
2020/02/13	2	9.40	0.1	9.36	9.40	2	3,600	0.05%
2020/02/11	2	9.30	0	0.00	9.29	2	3,678	0.05%
2020/02/07	13	9.38	0	0.00	9.33	13	3,841	0.34%
2020/02/03	1	8.95	0	0.00	9.13	1	4,182	0.02%
2020/01/31	4	9.31	0	0.00	9.32	4	4,116	0.10%
2020/01/30	2	9.48	0	0.00	9.32	2	4,022	0.05%
2020/01/20	1	10.20	0	0.00	10.25	1	3,853	0.03%
2020/01/14	1	10.40	0	0.00	10.40	1	3,815	0.03%
2020/01/13	0	0.00	5	10.40	10.40	-5	3,863	-0.13%
2020/01/08	0	0.00	10	10.20	10.10	-10	3,916	-0.26%
2020/01/07	0	0.00	1	10.35	10.30	-1	3,887	-0.03%
2020/01/03	4	10.55	1	10.60	10.50	3	3,944	0.08%
2019/12/30	0	0.00	1	10.55	10.60	-1	3,759	-0.03%
2019/12/27	2	10.25	0	0.00	10.35	2	3,581	0.06%
2019/12/26	1	10.10	0	0.00	10.15	1	3,499	0.03%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/23	0	0.00	4	10.23	10.25	-4	3,387	-0.12%
2019/12/19	2	10.05	0	0.00	10.15	2	3,327	0.06%
2019/12/17	11	10.15	2	10.13	10.10	9	3,275	0.27%
2019/12/16	3	10.01	4	10.02	9.99	-1	3,207	-0.03%
2019/12/13	0	0.00	5	9.87	9.83	-5	3,091	-0.16%
2019/12/12	2	9.84	2	9.92	9.84	0	3,071	0.00%
2019/12/11	0	0.00	3	9.76	9.76	-3	3,053	-0.10%
2019/12/09	3	9.64	0	0.00	9.64	3	3,050	0.10%
2019/12/05	1	9.71	0	0.00	9.73	1	3,073	0.03%
2019/12/04	0	0.00	8	9.63	9.81	-8	3,095	-0.26%
2019/11/28	9	9.84	0	0.00	9.82	9	3,107	0.29%
2019/11/27	0	0.00	14	9.84	9.90	-14	3,103	-0.45%
2019/11/26	0	0.00	5	9.80	9.90	-5	3,083	-0.16%
2019/11/25	0	0.00	3	9.55	9.57	-3	2,972	-0.10%
2019/11/21	1	9.28	0	0.00	9.37	1	2,975	0.03%
2019/11/20	1	9.40	0	0.00	9.42	1	2,982	0.03%
2019/11/18	0	0.00	3	9.44	9.45	-3	2,997	-0.10%
2019/11/15	0	0.00	10	9.28	9.26	-10	2,993	-0.33%
2019/11/13	10	9.47	0	0.00	9.40	10	3,106	0.32%
2019/11/11	2	9.52	0	0.00	9.46	2	3,257	0.06%
2019/11/07	0	0.00	6	9.84	9.86	-6	3,179	-0.19%
2019/11/06	10	9.91	0	0.00	9.86	10	3,246	0.31%
2019/11/05	0	0.00	19	9.95	10.10	-19	3,174	-0.60%
2019/11/04	0.5	9.31	11	9.29	9.36	-10.5	2,873	-0.37%
2019/10/30	0.3	9.07	0	0.00	9.09	0.3	2,949	0.01%
2019/10/29	0.3	9.09	0	0.00	9.11	0.3	2,956	0.01%
2019/10/28	0.3	9.17	0	0.00	9.17	0.3	2,965	0.01%
2019/10/24	0	0.00	3	9.20	9.21	-3	3,010	-0.10%
2019/10/23	3	9.26	0	0.00	9.25	3	3,027	0.10%
2019/10/22	0.3	9.33	0	0.00	9.36	0.3	3,091	0.01%
2019/10/21	0	0.00	5	9.36	9.40	-5	3,119	-0.16%
2019/10/18	1	9.08	0	0.00	9.08	1	3,208	0.03%
2019/10/17	0	0.00	5	9.06	9.10	-5	3,266	-0.15%
2019/10/16	3	8.95	0	0.00	8.99	3	3,262	0.09%
2019/10/15	1	9.00	0	0.00	9.03	1	3,256	0.03%
2019/10/09	3	9.26	0	0.00	9.12	3	3,205	0.09%
2019/10/08	1	9.44	0	0.00	9.45	1	3,147	0.03%
2019/10/04	5	9.52	0	0.00	9.51	5	3,137	0.16%
2019/10/03	5	9.53	0	0.00	9.54	5	3,133	0.16%
2019/09/26	3	9.84	0	0.00	9.85	3	3,222	0.09%
2019/09/25	0.3	9.93	0	0.00	9.94	0.3	3,226	0.01%
2019/09/23	5	10.03	0	0.00	10.00	5	3,243	0.15%
2019/09/18	0	0.00	1	10.25	10.25	-1	3,265	-0.03%
2019/09/17	0	0.00	40	10.20	10.20	-40	3,351	-1.19%
2019/09/16	0	0.00	3	10.20	10.30	-3	3,421	-0.09%
2019/09/12	0	0.00	3	10.15	10.15	-3	3,413	-0.09%
2019/09/11	3	10.00	0	0.00	10.05	3	3,448	0.09%
2019/09/10	5	10.02	0	0.00	10.05	5	3,487	0.14%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/09/02	40	10.00	0	0.00	10.00	40	3,471	1.15%
2019/08/28	0.3	9.83	0	0.00	9.83	0.3	3,513	0.01%
2019/08/20	0	0.00	20	10.00	10.05	-20	3,924	-0.51%
2019/08/19	0	0.00	4	9.98	9.96	-4	3,954	-0.10%
2019/08/16	2	9.77	0	0.00	9.76	2	3,990	0.05%
2019/08/12	5	10.15	11	10.10	10.15	-6	4,047	-0.15%
2019/08/08	0.3	10.00	0	0.00	9.99	0.3	4,068	0.01%
2019/08/07	2.3	10.06	0	0.00	10.00	2.3	4,045	0.06%
2019/08/06	2	10.25	0	0.00	10.20	2	4,156	0.05%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/26	0	0.00	2	10.75	10.75	-2	5,495	-0.04%
2019/07/24	2	10.65	0	0.00	10.65	2	5,620	0.04%
2019/07/22	0	0.00	7	10.80	10.80	-7	5,714	-0.12%
2019/07/19	0	0.00	5	10.60	10.65	-5	5,716	-0.09%
2019/07/17	0	0.00	1	10.45	10.50	-1	6,190	-0.02%
2019/07/15	1	10.35	0	0.00	10.35	1	6,456	0.02%
2019/07/10	1	10.35	5	10.35	10.35	-4	6,814	-0.06%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/08	5	10.45	11	10.44	10.45	-6	6,880	-0.09%
2019/07/01	0	0.00	1	10.60	10.55	-1	7,356	-0.01%
2019/06/28	0	0.00	38	10.50	10.50	-38	7,393	-0.51%
2019/06/25	3	10.53	42	10.45	10.45	-39	7,533	-0.52%
2019/06/21	5	10.65	3	10.62	10.65	2	7,609	0.03%
2019/06/20	4	10.55	0	0.00	10.50	4	7,635	0.05%
2019/06/14	0.3	10.35	19	10.40	10.35	-18.7	8,178	-0.23%
2019/06/13	0	0.00	19	10.35	10.40	-19	8,203	-0.23%
2019/06/12	2	10.40	0	0.00	10.40	2	8,267	0.02%
2019/06/11	2	10.35	16	10.35	10.40	-14	8,401	-0.17%
2019/06/10	0.4	10.45	19	10.50	10.50	-18.6	8,440	-0.22%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/06/04	0	0.00	5	10.40	10.35	-5	8,749	-0.06%
2019/05/30	2.3	10.35	0	0.00	10.35	2.3	9,623	0.02%
2019/05/27	12	10.54	38	10.50	10.35	-26	9,845	-0.26%
2019/05/22	1	10.90	0	0.00	10.90	1	10,020	0.01%
2019/05/17	1	10.80	0	0.00	10.85	1	10,353	0.01%
2019/05/16	1	11.00	0	0.00	11.00	1	10,312	0.01%
2019/05/15	8	11.11	0	0.00	11.05	8	10,408	0.08%
2019/05/14	2	11.08	1	11.20	11.05	1	10,605	0.01%
2019/05/13	0	0.00	2	10.85	10.85	-2	10,715	-0.02%
2019/05/10	3	10.60	57	10.55	10.60	-54	11,052	-0.49%
2019/05/09	18	10.77	90	10.80	10.70	-72	11,126	-0.65%
2019/05/06	21	11.22	3,452	11.25	11.20	-3,431	10,971	-31.27%	大賣/鉅額交易
2019/05/03	55	11.84	52	11.80	11.85	3	10,577	0.03%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/26	1	12.30	0	0.00	12.30	1	10,046	0.01%
2019/04/24	367	12.69	2	12.63	12.45	365	9,822	3.72%	大買/鉅額交易
2019/04/23	42	12.46	1	12.35	12.45	41	9,537	0.43%
2019/04/22	49	12.30	4	12.18	12.30	45	9,344	0.48%
2019/04/15	0	0.00	2	11.90	11.90	-2	9,104	-0.02%
2019/04/12	2	11.75	21	11.80	11.75	-19	9,235	-0.21%
2019/04/10	5	11.95	0	0.00	12.00	5	9,188	0.05%
2019/04/08	0	0.00	3	11.95	11.85	-3	9,048	-0.03%
2019/04/03	0	0.00	2	11.65	11.70	-2	8,878	-0.02%
2019/04/02	3	11.40	0	0.00	11.45	3	8,773	0.03%
2019/03/28	0	0.00	17	11.25	11.30	-17	8,700	-0.20%
2019/03/27	16	11.39	34	11.40	11.40	-18	8,687	-0.21%
2019/03/26	17	11.60	0	0.00	11.50	17	8,615	0.20%
2019/03/25	0	0.00	16	11.36	11.40	-16	8,594	-0.19%
2019/03/22	2	11.55	17	11.50	11.55	-15	8,526	-0.18%
2019/03/21	0	0.00	97	11.74	11.75	-97	8,418	-1.15%
2019/03/20	3	11.65	0	0.00	11.70	3	8,396	0.04%
2019/03/15	0	0.00	8	11.90	11.95	-8	8,085	-0.10%
2019/03/14	11	11.94	43	11.90	11.90	-32	8,071	-0.40%
2019/03/13	1	12.00	0	0.00	12.00	1	8,029	0.01%
2019/03/12	46	12.08	2	12.10	12.10	44	8,245	0.53%
2019/03/11	32	12.05	1	12.10	12.00	31	8,335	0.37%
2019/03/08	9	11.99	0	0.00	11.95	9	8,322	0.11%
2019/03/07	1	12.25	30	12.10	12.10	-29	8,279	-0.35%
2019/03/06	157	12.43	1	12.50	12.40	156	8,456	1.84%	大買/鉅額交易
2019/03/05	180	12.32	3	12.28	12.30	177	8,093	2.19%	大買/鉅額交易
2019/02/27	0	0.00	32	12.00	12.05	-32	7,764	-0.41%
2019/02/26	2	12.10	0	0.00	12.10	2	7,706	0.03%
2019/02/25	0	12.10	19	12.11	12.15	-19	7,565	-0.25%
2019/02/22	24	12.05	50	12.05	12.05	-26	7,434	-0.35%
2019/02/21	3	12.20	33	12.15	12.30	-30	7,250	-0.41%
2019/02/20	156	12.26	2	12.20	12.05	154	7,093	2.17%	大買/鉅額交易
2019/02/18	2	12.00	0	0.00	11.90	2	6,850	0.03%
2019/02/15	2	11.90	16	12.05	11.90	-14	6,849	-0.20%
2019/02/14	0	0.00	96	12.14	12.05	-96	6,813	-1.41%
2019/02/12	47	12.16	30	12.30	12.30	17	6,656	0.26%
2019/02/11	1,646	12.09	1	12.20	12.00	1,645	6,421	25.62%	大買/鉅額交易
2019/01/30	32	11.63	4	11.58	11.65	28	5,995	0.47%
2019/01/29	2	11.15	34	11.15	11.25	-32	5,784	-0.55%
2019/01/25	0	0.00	5	11.15	11.10	-5	5,744	-0.09%
2019/01/24	0	0.00	17	11.20	11.15	-17	5,753	-0.30%
2019/01/23	4	11.15	20	11.15	11.20	-16	5,744	-0.28%
2019/01/21	132	11.17	22	11.15	11.10	110	5,859	1.88%	大買/鉅額交易
2019/01/17	1	10.85	0	0.00	10.90	1	6,114	0.02%
2019/01/11	5	10.90	0	0.00	10.90	5	6,485	0.08%
2019/01/10	212	11.09	0	0.00	11.00	212	6,475	3.27%	大買/鉅額交易
2019/01/09	0	0.00	2	11.10	11.20	-2	6,402	-0.03%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	2	10.25	0	0.00	10.35	2	6,333	0.03%
2019/01/03	2	10.75	0	0.00	10.70	2	6,338	0.03%
2019/01/02	0	0.00	2	10.95	10.95	-2	6,371	-0.03%
2018/12/28	3	10.70	0.2	10.65	10.70	2.8	6,395	0.04%
2018/12/27	0	0.00	500	10.74	10.75	-500	6,580	-7.60%	大賣/鉅額交易
2018/12/25	0	0.00	350	10.85	10.85	-350	6,691	-5.23%	大賣/鉅額交易
2018/12/20	3	10.95	4	11.03	11.00	-1	7,110	-0.01%
2018/12/18	0.1	11.20	0	0.00	11.20	0.1	7,709	0.00%
2018/12/17	7	11.50	0	0.00	11.35	7	7,782	0.09%
2018/12/13	0.1	11.30	0	0.00	11.30	0.1	8,120	0.00%
2018/12/10	6	11.30	0	0.00	11.20	6	8,290	0.07%
2018/12/06	0	0.00	34	11.65	11.40	-34	8,298	-0.41%
2018/12/05	5	11.77	3	12.10	11.85	2	8,402	0.02%
2018/12/03	0	0.00	2	11.85	11.90	-2	8,343	-0.02%
2018/11/30	3	11.65	0	0.00	11.60	3	8,475	0.04%
2018/11/29	0	0.00	2	12.05	11.80	-2	8,448	-0.02%
2018/11/23	0	0.00	3	11.30	11.30	-3	8,591	-0.03%
2018/11/20	2	11.45	0	0.00	11.40	2	9,329	0.02%
2018/11/15	2	11.55	0	0.00	11.60	2	10,107	0.02%
2018/11/14	0	0.00	2	11.68	11.65	-2	10,334	-0.02%
2018/11/13	1	11.15	0	0.00	11.25	1	10,618	0.01%
2018/11/12	1	11.45	0	0.00	11.40	1	10,829	0.01%
2018/10/31	0	0.00	1	11.70	11.75	-1	13,635	-0.01%
2018/10/29	0	0.00	3	11.28	11.50	-3	13,966	-0.02%
2018/10/26	5	10.80	0	0.00	10.85	5	13,982	0.04%
2018/10/25	4	11.05	74	11.16	11.05	-70	13,832	-0.51%
2018/10/24	3	11.78	5	11.75	11.85	-2	13,778	-0.01%
2018/10/23	0	0.00	4	12.50	12.25	-4	13,825	-0.03%
2018/10/18	5	13.30	0	0.00	13.00	5	14,220	0.04%
2018/10/17	1	13.00	0	0.00	12.90	1	14,461	0.01%
2018/10/12	1	12.90	5	13.10	13.10	-4	14,495	-0.03%
2018/10/09	60	13.77	11	13.70	13.70	49	14,422	0.34%
2018/10/04	5	14.00	0	0.00	14.00	5	14,490	0.03%
2018/10/03	5	14.20	0	0.00	14.10	5	14,705	0.03%
2018/10/02	0	0.00	1	14.30	14.25	-1	14,676	-0.01%
2018/10/01	0	0.00	7	14.29	14.50	-7	14,670	-0.05%
2018/09/28	5	14.67	3	14.65	14.45	2	14,652	0.01%
2018/09/27	2	14.50	1	14.60	14.75	1	14,525	0.01%
2018/09/26	16	14.52	405	14.44	14.65	-389	14,427	-2.70%	大賣/鉅額交易
2018/09/25	3	14.35	1	14.60	14.40	2	14,220	0.01%
2018/09/21	14	13.95	5	13.95	13.95	9	13,946	0.06%
2018/09/20	8	13.96	0	0.00	13.95	8	14,010	0.06%
2018/09/19	0	0.00	6	14.00	14.05	-6	13,927	-0.04%
2018/09/18	0	0.00	2	13.60	13.50	-2	13,961	-0.01%
2018/09/17	29	13.35	0	0.00	13.35	29	13,963	0.21%
2018/09/12	1	13.25	0	0.00	13.25	1	14,253	0.01%
2018/09/11	25	13.02	20	13.10	13.15	5	14,359	0.03%
2018/09/10	1	13.10	0	0.00	13.00	1	14,316	0.01%
2018/09/07	5	13.65	6	13.52	13.50	-1	14,138	-0.01%
2018/09/06	8	13.21	0	0.00	13.15	8	14,021	0.06%
2018/09/03	1	13.65	0	0.00	13.65	1	13,905	0.01%
2018/08/31	12	13.95	75	13.95	14.00	-63	13,911	-0.45%
2018/08/30	0	0.00	1	14.25	14.30	-1	13,778	-0.01%
2018/08/29	1	14.05	4	13.98	14.00	-3	13,775	-0.02%
2018/08/28	7	14.58	4	14.75	14.45	3	13,557	0.02%
2018/08/27	1	14.85	1	15.00	14.95	0	13,489	0.00%
2018/08/24	11	15.13	1,002	15.07	15.05	-991	13,586	-7.29%	大賣/鉅額交易
2018/08/23	1	15.50	300	15.30	15.50	-299	13,303	-2.25%	大賣/鉅額交易
2018/08/22	1	15.20	501	15.15	15.00	-500	13,059	-3.83%	大賣/鉅額交易
2018/08/21	0	0.00	500	15.03	15.05	-500	12,971	-3.85%	大賣/鉅額交易
2018/08/20	1	15.00	11	14.58	14.55	-10	12,662	-0.08%
2018/08/17	2	15.48	906	15.34	15.00	-904	12,321	-7.34%	大賣/鉅額交易
2018/08/16	0	0.00	800	15.22	15.35	-800	12,002	-6.67%	大賣/鉅額交易
2018/08/15	5	15.69	810	15.66	15.60	-805	11,641	-6.92%	大賣/鉅額交易
2018/08/14	17	15.13	620	15.49	15.60	-603	11,049	-5.46%	大賣/鉅額交易
2018/08/13	2	14.78	0	0.00	14.45	2	10,062	0.02%
2018/08/10	1	14.45	0	0.00	14.25	1	9,425	0.01%
2018/08/08	0	0.00	30	13.90	13.90	-30	9,088	-0.33%
2018/08/07	0	0.00	10	14.05	14.05	-10	8,963	-0.11%
2018/08/03	4	14.29	0	0.00	13.85	4	8,889	0.04%
2018/08/02	100	14.20	5	13.95	14.00	95	8,827	1.08%
2018/07/30	0	0.00	1	14.10	14.15	-1	8,570	-0.01%
2018/07/27	0	0.00	5	13.90	13.90	-5	8,392	-0.06%
2018/07/26	11	14.05	4	14.00	13.80	7	8,311	0.08%
2018/07/25	0	0.00	1.7	13.52	13.65	-1.7	7,942	-0.02%
2018/07/24	9	13.40	0	0.00	13.45	9	7,810	0.12%
2018/07/16	1	13.20	1	13.30	13.15	0	7,264	0.00%
2018/07/13	1	13.10	3	13.15	13.15	-2	7,209	-0.03%
2018/07/12	3	13.35	6	13.38	13.35	-3	7,037	-0.04%
2018/07/11	1	13.30	10	13.31	13.35	-9	6,918	-0.13%
2018/07/10	0	0.00	2	13.10	13.00	-2	6,661	-0.03%
2018/07/09	2	12.98	0	0.00	13.00	2	6,594	0.03%
2018/07/06	0	0.00	6	12.81	12.95	-6	6,626	-0.09%
2018/07/04	0	0.00	21	12.55	12.65	-21	6,611	-0.32%
2018/07/03	3	12.53	0	0.00	12.40	3	6,668	0.04%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	3	12.88	0	0.00	12.65	3	6,550	0.05%
2018/06/27	1	13.15	5	13.15	13.15	-4	6,370	-0.06%
2018/06/26	0	0.00	16	12.82	12.95	-16	6,167	-0.26%
2018/06/25	1	13.00	11	12.89	12.90	-10	6,160	-0.16%
2018/06/22	1	12.65	5	12.60	12.60	-4	6,098	-0.07%
2018/06/21	1	12.70	0	0.00	12.60	1	6,198	0.02%
2018/06/20	0	0.00	6	12.43	12.60	-6	6,389	-0.09%
2018/06/19	1	12.45	2	12.40	12.40	-1	6,392	-0.02%
2018/06/15	0	0.00	2	12.20	12.20	-2	6,262	-0.03%
2018/06/14	3	12.13	1	12.15	12.10	2	6,279	0.03%
2018/06/13	0	0.00	4	12.53	12.40	-4	6,294	-0.06%
2018/06/12	4	12.50	0	0.00	12.50	4	6,219	0.06%
2018/06/11	16	12.40	1	12.60	12.40	15	6,142	0.24%
2018/06/08	0	0.00	50	12.30	12.40	-50	6,099	-0.82%
2018/06/07	0	0.00	1	12.25	12.25	-1	6,099	-0.02%
2018/06/06	0	0.00	16	12.06	12.05	-16	6,105	-0.26%
2018/06/05	2	12.10	22	12.10	12.10	-20	6,128	-0.33%
2018/06/04	0	0.00	13	12.08	12.20	-13	6,122	-0.21%
2018/06/01	1	11.75	3	11.80	11.85	-2	5,952	-0.03%
2018/05/31	10	11.30	2	11.45	11.45	8	5,847	0.14%
2018/05/30	54	11.23	3	11.25	11.25	51	6,534	0.78%
2018/05/29	0	0.00	16	11.21	11.40	-16	6,662	-0.24%
2018/05/28	5	10.90	2	10.90	10.90	3	6,902	0.04%
2018/05/25	29	10.86	60	10.85	10.80	-31	7,117	-0.44%
2018/05/24	23	10.95	0	0.00	11.00	23	7,257	0.32%
2018/05/23	7	11.04	0	0.00	10.95	7	7,979	0.09%
2018/05/22	14	11.14	0	0.00	11.10	14	8,247	0.17%
2018/05/21	12	11.08	32	11.09	11.05	-20	8,767	-0.23%
2018/05/18	38	11.02	2.2	11.00	11.00	35.8	8,899	0.40%
2018/05/17	0	0.00	2	10.95	10.90	-2	8,978	-0.02%
2018/05/16	7	10.79	0	0.00	10.80	7	9,034	0.08%
2018/05/14	5	10.87	0	0.00	10.85	5	9,553	0.05%
2018/05/11	2	11.13	4	11.13	10.90	-2	9,629	-0.02%
2018/05/10	20	11.00	5	10.85	11.00	15	9,646	0.16%
2018/05/08	2	10.60	1	10.45	10.60	1	9,737	0.01%
2018/05/03	0	0.00	3	10.40	10.35	-3	10,150	-0.03%
2018/05/02	8	10.52	0	0.00	10.50	8	10,318	0.08%
2018/04/26	7	10.82	0	0.00	10.75	7	11,246	0.06%
2018/04/23	2	11.20	1	11.40	11.20	1	12,093	0.01%
2018/04/20	1	11.45	0	0.00	11.40	1	12,365	0.01%
2018/04/13	6	11.28	2	11.25	11.35	4	15,988	0.03%
2018/04/12	3	11.37	0	0.00	11.30	3	17,051	0.02%
2018/04/11	2	11.60	1	11.65	11.60	1	17,184	0.01%
2018/04/10	6	11.71	0	0.00	11.80	6	17,410	0.03%
2018/04/09	2	12.00	1	12.05	12.00	1	17,679	0.01%
2018/04/03	3	11.70	3	11.80	11.80	0	18,523	0.00%
2018/04/02	0	0.00	7	11.91	11.90	-7	18,769	-0.04%
2018/03/28	2	11.05	6	11.35	11.45	-4	20,514	-0.02%
2018/03/27	2	11.10	4	11.25	11.15	-2	20,452	-0.01%
2018/03/26	4	10.74	3	10.83	10.85	1	20,399	0.00%
2018/03/23	15	11.14	5	11.10	10.95	10	20,320	0.05%
2018/03/22	3	11.85	0	0.00	11.80	3	20,021	0.01%
2018/03/19	37	12.27	0	0.00	12.05	37	20,064	0.18%
2018/03/16	1.3	12.29	4	12.29	12.25	-2.7	20,511	-0.01%
2018/03/15	2	12.20	0	0.00	12.35	2	20,571	0.01%
2018/03/12	8	12.31	0	0.00	12.35	8	20,728	0.04%
2018/03/09	2	12.30	1	12.55	12.30	1	20,818	0.00%
2018/03/07	1	12.40	0	0.00	12.35	1	20,770	0.00%
2018/03/06	0	0.00	162	12.43	12.45	-162	20,732	-0.78%	大賣/鉅額交易
2018/03/05	15	12.33	80	12.83	12.20	-65	20,585	-0.32%
2018/03/02	0	0.00	3	13.45	13.55	-3	19,892	-0.02%
2018/03/01	243	13.76	55	13.85	13.85	188	19,740	0.95%	大買/鉅額交易
2018/02/27	0	0.00	2	13.80	13.45	-2	19,364	-0.01%
2018/02/26	4	13.68	1	13.90	13.60	3	19,157	0.02%
2018/02/23	70	13.99	0	0.00	13.50	70	18,999	0.37%
2018/02/22	31	13.75	0	0.00	13.60	31	18,331	0.17%
2018/02/21	2	13.60	317	13.28	13.55	-315	18,062	-1.74%	大賣/鉅額交易
2018/02/12	40	12.75	3	12.77	12.80	37	17,554	0.21%
2018/02/09	0	0.00	2	12.40	12.45	-2	17,463	-0.01%
2018/02/08	3	12.02	2	12.20	12.20	1	17,444	0.01%
2018/02/07	7	12.40	100	12.45	12.25	-93	17,399	-0.53%
2018/02/06	3	11.98	100	12.35	12.25	-97	17,268	-0.56%
2018/02/05	102	12.55	2	12.85	12.85	100	16,969	0.59%	大買/
2018/02/02	0	0.00	2	12.90	12.85	-2	16,940	-0.01%
2018/02/01	2	12.95	300	12.87	12.85	-298	16,948	-1.76%	大賣/鉅額交易
2018/01/31	1	12.60	230	12.88	12.95	-229	16,955	-1.35%	大賣/鉅額交易
2018/01/30	0	0.00	60	13.05	13.05	-60	16,808	-0.36%
2018/01/29	0	0.00	1	13.30	13.20	-1	16,648	-0.01%
2018/01/26	1	13.05	0	0.00	13.15	1	16,589	0.01%
2018/01/25	0	0.00	451	13.19	13.25	-451	16,668	-2.71%	大賣/鉅額交易
2018/01/24	3	13.05	134	13.04	13.05	-131	16,514	-0.79%	大賣/鉅額交易
2018/01/22	1,002	12.54	6	12.43	12.55	996	16,061	6.20%	大買/鉅額交易
2018/01/19	31	12.85	6	12.85	12.75	25	15,954	0.16%
2018/01/18	120	12.61	38	12.66	12.65	82	16,342	0.50%	大買/
2018/01/17	22	13.02	341	12.97	12.90	-319	16,235	-1.96%	大賣/鉅額交易
2018/01/16	1,021	13.19	143	13.02	13.20	878	15,894	5.52%	大買/大賣/鉅額交易
2018/01/15	351	13.19	343	13.32	13.05	8	15,631	0.05%	大買/大賣/
2018/01/12	125	14.20	10	13.90	13.90	115	14,781	0.78%	大買/鉅額交易
2018/01/11	1	13.90	131	14.00	13.90	-130	14,390	-0.90%	大賣/鉅額交易
2018/01/10	2,599	14.29	147	14.05	14.00	2,452	13,953	17.57%	大買/大賣/鉅額交易
2018/01/09	180	13.58	60	13.40	13.70	120	12,861	0.93%	大買/鉅額交易
2018/01/08	639	13.26	2	13.28	13.40	637	12,193	5.22%	大買/鉅額交易
2018/01/05	69	12.85	9	12.71	12.85	60	11,174	0.54%
2018/01/04	153	12.80	0	0.00	12.70	153	10,964	1.40%	大買/鉅額交易
2018/01/03	191	12.80	6	12.66	12.75	185	10,724	1.73%	大買/鉅額交易
2018/01/02	54	12.89	140	12.90	12.85	-86	10,405	-0.83%	大賣/