中鴻 (2014)-國泰-桃園券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	23.15	0	23.00	23.20	0	6,947	0.00%
2024/04/25	5.1	22.85	4	22.90	22.90	1.1	6,973	0.02%
2024/04/24	12	23.08	19.1	23.00	23.00	-7.1	6,963	-0.10%
2024/04/23	12	23.07	13	23.22	23.05	-1	7,003	-0.01%
2024/04/22	7.1	22.97	13	22.86	22.80	-5.9	7,016	-0.08%
2024/04/19	41	23.34	53.1	23.51	23.20	-12.1	6,917	-0.17%
2024/04/18	92	23.76	69.3	23.76	23.75	22.7	6,679	0.34%
2024/04/17	23	22.20	4	22.29	22.25	19	6,151	0.31%
2024/04/16	14.4	22.22	43	22.21	22.15	-28.6	6,289	-0.45%
2024/04/15	56.3	23.05	18	22.83	22.65	38.3	6,417	0.60%
2024/04/12	4.1	23.00	9	23.09	23.00	-5	6,362	-0.08%
2024/04/11	42.1	23.50	18.5	23.51	23.35	23.6	6,346	0.37%
2024/04/10	82.8	24.64	70	24.57	24.10	12.7	6,309	0.20%
2024/04/09	49.3	24.17	111.7	24.37	24.95	-62.4	5,796	-1.08%	大賣/
2024/04/08	10.2	22.65	8	22.82	22.70	2.2	5,047	0.04%
2024/04/03	74	23.22	95	22.82	22.80	-21	5,013	-0.42%
2024/04/02	6	22.20	2.5	22.20	22.15	3.5	4,727	0.07%
2024/03/29	5	21.95	0	0.00	22.10	5	5,293	0.09%
2024/03/28	1	22.05	94	22.34	22.05	-93	5,898	-1.58%
2024/03/27	0.1	21.95	2	22.10	22.10	-2	6,376	-0.03%
2024/03/26	5.2	21.99	9.2	22.04	21.90	-4	6,896	-0.06%
2024/03/25	4	22.20	0	0.00	22.20	4	8,059	0.05%
2024/03/22	43	22.16	5	22.12	22.20	38	9,550	0.40%
2024/03/21	59	22.19	1	22.20	22.20	58	11,669	0.50%
2024/03/20	15.2	22.15	5	22.11	22.00	10.2	12,747	0.08%
2024/03/19	2	22.30	4.1	22.33	22.30	-2.1	12,828	-0.02%
2024/03/18	3	22.07	1.9	22.12	22.25	1.1	12,849	0.01%
2024/03/15	5.2	22.32	9.5	22.25	22.25	-4.3	12,860	-0.03%
2024/03/14	10	22.61	14	22.51	22.60	-4	12,852	-0.03%
2024/03/13	25.1	22.04	21	22.00	22.00	4.1	12,771	0.03%
2024/03/12	4	22.43	6	22.32	22.50	-2	12,711	-0.02%
2024/03/11	1	22.05	3	22.08	22.30	-2	12,732	-0.02%
2024/03/08	10.4	22.13	2	22.00	22.05	8.3	12,716	0.07%
2024/03/07	21.1	22.12	43	22.12	22.40	-21.9	12,713	-0.17%
2024/03/06	6.2	22.44	10	22.47	22.40	-3.8	12,652	-0.03%
2024/03/05	4.1	22.53	2	22.50	22.70	2.1	12,613	0.02%
2024/03/04	12.3	22.49	68.3	22.64	22.50	-56.1	12,611	-0.44%
2024/03/01	4	23.09	0	0.00	23.05	4	12,603	0.03%
2024/02/29	3	22.95	2.1	23.01	23.20	0.9	12,736	0.01%
2024/02/27	24.2	23.29	21	23.08	23.05	3.2	12,710	0.03%
2024/02/26	0.3	23.40	1	23.50	23.35	-0.7	12,706	-0.01%
2024/02/23	3.1	23.50	7	23.58	23.35	-4	12,856	-0.03%
2024/02/22	9	23.68	23	23.80	23.75	-14	12,900	-0.11%
2024/02/21	21	23.73	5	23.86	23.75	16	12,943	0.12%
2024/02/20	6	24.14	14.3	24.24	24.05	-8.3	12,941	-0.06%
2024/02/19	1	24.20	2.1	24.33	24.40	-1.1	13,040	-0.01%
2024/02/16	5.3	23.62	5	23.82	23.95	0.3	13,129	0.00%
2024/02/15	0	23.45	0	0.00	23.35	0	13,098	0.00%
2024/02/05	6.2	23.45	0	0.00	23.55	6.2	13,087	0.05%
2024/02/02	4.5	23.58	0	0.00	23.65	4.5	13,085	0.03%
2024/02/01	2	23.70	2	23.80	23.85	0	13,086	0.00%
2024/01/31	3	23.80	0	0.00	23.80	3	13,148	0.02%
2024/01/30	1	24.00	6	24.00	24.00	-5	13,144	-0.04%
2024/01/29	2.2	24.24	29	24.24	24.40	-26.8	13,164	-0.20%
2024/01/26	1.5	24.00	0	0.00	24.15	1.5	13,153	0.01%
2024/01/25	2	23.85	1	23.80	23.75	1	13,120	0.01%
2024/01/24	8	24.14	3	24.03	23.95	5	13,119	0.04%
2024/01/23	2	23.80	1	23.90	23.85	1	13,112	0.01%
2024/01/22	19	23.27	3.5	23.31	23.35	15.5	13,060	0.12%
2024/01/19	0.1	23.25	0	0.00	23.20	0.1	13,049	0.00%
2024/01/18	1	23.55	10	23.40	23.40	-9	12,991	-0.07%
2024/01/17	2.5	23.59	7	23.57	23.35	-4.5	13,021	-0.03%
2024/01/16	12.1	23.95	1.2	24.12	23.90	10.9	13,025	0.08%
2024/01/15	0	0.00	5	24.51	24.45	-5	12,963	-0.04%
2024/01/12	2	24.40	0.1	24.35	24.35	1.9	13,000	0.01%
2024/01/11	12	24.43	21	24.36	24.40	-9	13,026	-0.07%
2024/01/10	15.9	24.33	16	24.44	24.35	-0.1	13,180	0.00%
2024/01/09	69.1	25.35	17	25.36	25.10	52.1	13,022	0.40%
2024/01/08	90.3	26.18	1.2	26.33	26.05	89.1	12,801	0.70%
2024/01/05	5.3	26.10	0	0.00	26.10	5.3	12,727	0.04%
2024/01/04	10	26.30	23.1	26.29	26.25	-13.1	12,671	-0.10%
2024/01/03	17.3	25.64	8.5	25.79	25.70	8.8	12,565	0.07%
2024/01/02	5	26.06	3.4	26.14	26.05	1.6	12,482	0.01%
2023/12/29	6.2	26.03	12.2	25.94	26.05	-6.1	12,465	-0.05%
2023/12/28	15.8	26.02	29	26.11	25.95	-13.2	12,479	-0.11%
2023/12/27	47.5	26.21	19	26.28	26.20	28.5	12,340	0.23%
2023/12/26	40	26.71	40.7	26.69	26.70	-0.7	12,063	-0.01%
2023/12/25	77.5	27.49	59.2	27.72	26.95	18.3	11,878	0.15%
2023/12/22	91.2	27.12	43.2	27.09	27.00	48	11,440	0.42%
2023/12/21	93	27.84	70	27.82	27.70	23	10,953	0.21%
2023/12/20	153	28.22	129.5	28.13	28.20	23.5	10,450	0.22%	大買/大賣/
2023/12/19	189.2	26.90	260.4	27.34	27.75	-71.1	9,327	-0.76%	大買/大賣/
2023/12/18	352.6	27.06	295.4	27.04	26.85	57.2	7,949	0.72%	大買/大賣/
2023/12/15	100.1	25.32	159	25.51	26.00	-58.9	5,922	-0.99%	大賣/
2023/12/14	14.1	23.53	63.1	23.70	23.65	-49	4,955	-0.99%
2023/12/12	1	22.90	2	22.90	22.90	-1	5,192	-0.02%
2023/12/11	1	23.25	2.3	23.39	23.05	-1.3	5,194	-0.03%
2023/12/08	1.5	23.34	11	23.30	23.25	-9.5	5,197	-0.18%
2023/12/07	9	23.70	12	23.65	23.55	-3	5,206	-0.06%
2023/12/06	3	23.63	6.3	23.64	23.80	-3.3	5,216	-0.06%
2023/12/05	5	23.53	1	23.60	23.55	4	5,163	0.08%
2023/12/04	1.2	23.65	15.4	23.67	23.80	-14.2	5,142	-0.28%
2023/12/01	7.1	23.44	2	23.50	23.50	5.1	5,088	0.10%
2023/11/30	17.7	23.36	6	23.37	23.35	11.7	5,087	0.23%
2023/11/29	1.3	23.45	20	23.47	23.55	-18.7	5,135	-0.36%
2023/11/28	10	23.63	39.3	23.61	23.65	-29.3	5,111	-0.57%
2023/11/27	7.4	23.25	9.4	23.15	23.25	-2	5,024	-0.04%
2023/11/24	11	22.80	11	22.77	22.80	0	4,925	0.00%
2023/11/23	8	22.69	11	22.80	22.75	-3	4,947	-0.06%
2023/11/22	9	22.92	23.2	23.11	22.70	-14.2	4,929	-0.29%
2023/11/21	12.7	22.54	75.1	22.75	22.70	-62.4	4,799	-1.30%
2023/11/20	61.2	22.34	3	22.27	22.20	58.2	4,711	1.24%
2023/11/17	38	22.19	4.1	22.14	22.15	33.9	4,667	0.73%
2023/11/16	17	22.42	1.3	22.32	22.45	15.7	4,650	0.34%
2023/11/15	2	21.90	3	21.87	22.10	-1	4,565	-0.02%
2023/11/14	0.1	21.20	4	21.15	21.20	-4	4,530	-0.09%
2023/11/13	5	21.70	5	21.30	21.20	0	4,654	0.00%
2023/11/10	2	21.03	11.1	21.00	20.95	-9	4,724	-0.19%
2023/11/09	1	21.15	3	21.05	21.15	-2	4,811	-0.04%
2023/11/08	6.4	21.24	0	0.00	21.15	6.4	4,994	0.13%
2023/11/07	2	21.70	0	0.00	21.70	2	5,068	0.04%
2023/11/06	0	0.00	2	21.95	21.90	-2	5,158	-0.04%
2023/11/03	0.1	21.65	2	21.65	21.65	-1.9	5,285	-0.04%
2023/11/02	2	21.53	2	21.50	21.65	0	5,456	0.00%
2023/11/01	1.2	21.27	0	0.00	21.40	1.2	5,892	0.02%
2023/10/31	1	21.85	3	21.70	21.55	-2	6,448	-0.03%
2023/10/30	0	21.45	5	21.50	21.55	-5	7,077	-0.07%
2023/10/27	5.1	21.45	0	0.00	21.45	5.1	7,188	0.07%
2023/10/26	67	21.40	1.1	21.40	21.45	66	7,239	0.91%
2023/10/25	2.6	21.29	2	21.30	21.35	0.6	7,308	0.01%
2023/10/24	7.1	20.56	0	0.00	20.60	7.1	7,330	0.10%
2023/10/23	2	20.92	2	21.05	20.95	0	7,386	0.00%
2023/10/20	8.1	20.91	3	20.97	20.95	5.1	7,503	0.07%
2023/10/19	4.1	21.31	0	0.00	21.25	4.1	7,739	0.05%
2023/10/18	6.5	21.37	4	21.73	21.75	2.5	7,777	0.03%
2023/10/17	3.2	21.44	1	21.55	21.45	2.2	7,782	0.03%
2023/10/16	6.3	21.55	2	21.65	21.60	4.3	7,802	0.05%
2023/10/13	3	21.68	3	21.97	21.70	0	7,847	0.00%
2023/10/12	1	21.65	1	21.60	21.85	0	7,883	0.00%
2023/10/11	11.4	21.58	3	21.47	21.45	8.4	7,934	0.11%
2023/10/06	15	22.00	0	22.10	22.00	15	7,902	0.19%
2023/10/05	3.5	21.79	4	21.86	21.90	-0.5	7,962	-0.01%
2023/10/04	15.4	21.60	50	21.80	21.55	-34.6	7,930	-0.44%
2023/10/03	5.3	22.34	0	0.00	22.20	5.3	7,860	0.07%
2023/10/02	5	22.55	7	22.66	22.60	-2	7,867	-0.03%
2023/09/28	16.3	22.55	1	22.60	22.55	15.3	7,923	0.19%
2023/09/27	29.6	22.99	3	23.10	22.90	26.6	7,881	0.34%
2023/09/26	2	23.75	7	23.91	23.75	-5	7,749	-0.06%
2023/09/25	7	24.21	3	24.03	24.00	4	7,773	0.05%
2023/09/22	7	24.46	5	24.30	24.30	2	7,782	0.03%
2023/09/21	3	24.52	7	24.51	24.30	-4	7,775	-0.05%
2023/09/20	1	24.70	30	24.94	24.70	-29	7,808	-0.37%
2023/09/19	5	24.81	4.1	24.89	24.80	0.9	7,937	0.01%
2023/09/18	30	24.51	12.3	24.89	24.70	17.7	7,974	0.22%
2023/09/15	45	24.05	5.1	23.98	24.10	39.9	7,772	0.51%
2023/09/14	0	0.00	11	23.55	23.65	-11	7,725	-0.14%
2023/09/13	3	23.45	3	23.40	23.30	0	7,998	0.00%
2023/09/12	4	23.68	1	23.65	23.65	3	8,259	0.04%
2023/09/11	3	23.32	3	23.32	23.25	0	8,243	0.00%
2023/09/08	5	23.10	1	23.05	23.05	4	8,336	0.05%
2023/09/07	3	23.30	1	23.50	23.20	2	8,399	0.02%
2023/09/06	2	23.40	2	23.40	23.30	0	8,452	0.00%
2023/09/05	1	23.50	10	23.50	23.65	-9	8,446	-0.11%
2023/09/04	3	23.63	2	23.38	23.70	1	8,456	0.01%
2023/09/01	2	23.18	10	23.00	23.15	-8	8,427	-0.09%
2023/08/31	0	0.00	11	23.04	23.10	-11	8,529	-0.13%
2023/08/30	3	22.62	2	22.70	22.80	1	8,744	0.01%
2023/08/29	6.1	22.62	13	22.71	22.75	-6.9	8,721	-0.08%
2023/08/28	10	23.05	1	22.95	22.95	9	8,699	0.10%
2023/08/25	3	22.92	0	0.00	22.90	3	8,695	0.03%
2023/08/24	6.2	22.60	20.1	22.65	22.60	-13.9	8,687	-0.16%
2023/08/23	3	22.77	0	0.00	22.70	3	8,681	0.03%
2023/08/22	5	22.81	7	22.83	22.80	-2	8,701	-0.02%
2023/08/21	2	23.13	17	23.01	22.95	-15	8,709	-0.17%
2023/08/18	43.5	23.26	18.5	23.37	23.20	25	8,681	0.29%
2023/08/17	10.4	22.46	30	22.88	22.70	-19.6	8,597	-0.23%
2023/08/16	16.1	22.89	24.2	22.91	22.85	-8.1	8,488	-0.09%
2023/08/15	19.5	23.30	6	23.27	23.25	13.5	8,433	0.16%
2023/08/14	14.1	23.42	8.4	23.33	23.25	5.7	8,369	0.07%
2023/08/11	23	24.77	3.6	24.79	24.50	19.4	8,200	0.24%
2023/08/10	2.5	25.25	2.4	25.17	25.15	0.1	8,083	0.00%
2023/08/09	13	25.66	6	25.48	25.35	7	8,026	0.09%
2023/08/08	24	25.86	23	25.77	25.45	1	7,979	0.01%
2023/08/07	29.1	25.76	81	25.57	26.10	-51.9	7,900	-0.66%
2023/08/04	104.5	25.72	192.1	25.83	26.10	-87.6	7,485	-1.17%	大買/大賣/
2023/08/02	195.5	25.54	61.8	25.50	25.35	133.7	6,959	1.92%	大買/鉅額交易
2023/08/01	3.1	24.83	10	24.89	24.70	-6.9	6,343	-0.11%
2023/07/31	3.1	24.32	0	24.25	24.15	3.1	6,308	0.05%
2023/07/28	4.5	24.51	23	24.34	24.40	-18.5	6,270	-0.29%
2023/07/27	15.5	24.80	3	24.75	24.85	12.5	6,193	0.20%
2023/07/26	18.5	24.65	15	24.96	24.50	3.5	6,197	0.06%
2023/07/25	7.5	24.77	8	24.70	24.70	-0.5	6,081	-0.01%
2023/07/24	9	24.78	21.2	24.83	24.65	-12.2	6,006	-0.20%
2023/07/21	52	24.57	68	24.33	24.25	-16	5,786	-0.28%
2023/07/20	13.1	24.59	15.2	24.65	24.65	-2.1	5,833	-0.04%
2023/07/19	1.2	23.76	1	23.60	23.60	0.2	5,722	0.00%
2023/07/18	0.2	24.27	2.5	24.15	24.05	-2.3	5,908	-0.04%
2023/07/17	2.5	24.18	3.1	24.20	24.20	-0.6	5,975	-0.01%
2023/07/14	9.2	24.03	13	23.95	23.85	-3.8	6,015	-0.06%
2023/07/13	0	0.00	3	23.38	23.35	-3	5,984	-0.05%
2023/07/12	2.1	23.10	0	0.00	23.10	2.1	6,002	0.03%
2023/07/11	5.1	23.36	1	23.45	23.35	4.1	6,005	0.07%
2023/07/10	4	23.51	0	0.00	23.40	4	6,079	0.07%
2023/07/07	2.2	23.43	2	23.45	23.35	0.2	6,111	0.00%
2023/07/06	12.4	23.85	14.3	23.82	23.80	-1.9	6,107	-0.03%
2023/07/05	11	24.31	1	24.40	24.20	10	6,050	0.17%
2023/07/04	2.3	24.48	3	24.70	24.60	-0.7	6,058	-0.01%
2023/07/03	0	0.00	9	24.54	24.50	-9	6,089	-0.15%
2023/06/30	0.1	24.54	2	24.50	24.40	-1.9	6,058	-0.03%
2023/06/29	9.1	24.75	3.3	24.97	24.65	5.8	6,043	0.10%
2023/06/28	42.2	25.11	14	24.91	24.85	28.2	6,043	0.47%
2023/06/27	29.9	25.13	34.2	25.20	25.25	-4.3	5,963	-0.07%
2023/06/26	28.1	24.83	47	24.93	24.75	-18.9	5,823	-0.32%
2023/06/21	2	24.45	7.1	24.51	24.55	-5.1	5,811	-0.09%
2023/06/20	10	24.68	22.2	24.64	24.65	-12.2	5,879	-0.21%
2023/06/19	75.4	24.76	15.1	24.87	24.90	60.3	5,893	1.02%
2023/06/16	60	24.45	41	24.41	24.55	19	5,664	0.34%
2023/06/15	7	23.71	11	23.70	23.65	-4	5,518	-0.07%
2023/06/14	8	23.88	12	23.94	23.85	-4	5,686	-0.07%
2023/06/13	3.3	23.30	2.5	23.37	23.20	0.8	5,680	0.01%
2023/06/12	5	23.58	5	23.55	23.50	0	5,720	0.00%
2023/06/09	6	23.91	5.5	23.94	23.95	0.5	5,802	0.01%
2023/06/08	2	23.88	0	0.00	23.90	2	5,983	0.03%
2023/06/07	17	23.90	2	23.93	23.95	15	6,110	0.25%
2023/06/06	13	23.96	1	24.14	23.85	12	6,211	0.19%
2023/06/05	31.6	24.41	10.2	24.32	24.40	21.4	6,245	0.34%
2023/06/02	0	0.00	20	23.15	23.20	-20	6,133	-0.33%
2023/06/01	5	23.13	3	23.10	23.10	2	6,297	0.03%
2023/05/31	1	23.20	14	23.12	23.10	-13	6,394	-0.20%
2023/05/30	13	23.08	1	23.00	23.00	12	6,578	0.18%
2023/05/29	1	23.20	5	23.23	23.15	-4	7,000	-0.06%
2023/05/26	6.1	23.09	0	0.00	23.00	6.1	7,358	0.08%
2023/05/25	2.1	23.40	1	23.25	23.25	1.1	7,578	0.01%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/23	1	23.65	3	23.72	23.75	-2	7,773	-0.03%
2023/05/22	4	23.56	0	0.00	23.65	4	7,946	0.05%
2023/05/19	4.1	23.45	30	23.55	23.25	-25.9	8,109	-0.32%
2023/05/18	10.2	23.45	5	23.57	23.60	5.2	8,285	0.06%
2023/05/16	4	23.19	10	23.20	23.25	-6	8,504	-0.07%
2023/05/15	32	23.21	4	23.35	23.35	28	8,695	0.32%
2023/05/12	16.1	23.82	8	23.41	23.00	8.1	8,750	0.09%
2023/05/11	16.1	23.82	8	23.41	23.40	8.1	8,702	0.09%
2023/05/10	5	24.20	41	24.18	24.25	-36	8,820	-0.41%
2023/05/09	5.1	24.23	12	24.28	24.25	-6.9	9,053	-0.08%
2023/05/08	16	24.58	11.1	24.54	24.40	4.9	9,159	0.05%
2023/05/05	36	24.53	2	24.45	24.45	34	9,345	0.36%
2023/05/04	7.1	24.09	2	24.20	24.05	5.1	9,566	0.05%
2023/05/03	8	24.26	0	0.00	24.25	8	9,880	0.08%
2023/05/02	9.3	24.27	5	24.27	24.20	4.3	10,177	0.04%
2023/04/28	6	24.49	2	24.50	24.50	4	10,489	0.04%
2023/04/27	3	24.20	5	24.31	24.30	-2	10,776	-0.02%
2023/04/26	2.2	24.33	12.2	24.31	24.60	-10	10,991	-0.09%
2023/04/25	24	24.92	0	0.00	24.45	24	11,452	0.21%
2023/04/24	10	25.26	3	25.18	25.15	7	11,957	0.06%
2023/04/21	6.1	25.29	9.3	25.42	25.55	-3.2	12,174	-0.03%
2023/04/20	7.2	26.00	6	25.80	25.75	1.2	12,054	0.01%
2023/04/19	15.3	26.23	0	0.00	26.15	15.3	12,265	0.12%
2023/04/18	12	26.63	16	26.54	26.55	-4	12,241	-0.03%
2023/04/17	3	26.43	105	26.56	26.65	-102	12,290	-0.83%	大賣/鉅額交易
2023/04/14	6	26.76	4	26.78	26.70	2	12,409	0.02%
2023/04/13	4	26.81	6	27.02	27.10	-2	12,479	-0.02%
2023/04/12	23	26.90	25	26.82	26.80	-2	12,549	-0.02%
2023/04/11	0	26.95	7	26.89	26.95	-7	12,654	-0.06%
2023/04/10	8	26.73	9	26.89	26.90	-1	12,879	-0.01%
2023/04/07	27.2	26.61	3.1	26.62	26.55	24.1	13,120	0.18%
2023/04/06	5	26.39	68	26.44	26.75	-63	13,469	-0.47%
2023/03/31	0	0.00	10	26.49	26.40	-10	14,269	-0.07%
2023/03/30	25.1	26.41	0	0.00	26.25	25.1	15,575	0.16%
2023/03/29	4.2	26.25	13	26.28	26.40	-8.8	17,033	-0.05%
2023/03/28	26.4	26.25	5	26.24	26.15	21.4	17,801	0.12%
2023/03/27	26.1	26.69	19	26.81	26.50	7.1	18,537	0.04%
2023/03/24	8.1	26.67	9.2	26.58	26.55	-1	19,550	-0.01%
2023/03/23	23.1	26.33	3	26.33	26.40	20.1	20,721	0.10%
2023/03/22	28.3	26.74	1	26.60	26.60	27.3	22,079	0.12%
2023/03/21	6	26.84	41	26.86	26.85	-35	22,657	-0.15%
2023/03/20	54.5	26.65	6.3	26.74	26.65	48.2	22,689	0.21%
2023/03/17	27.3	27.05	5.2	27.15	27.15	22.1	22,606	0.10%
2023/03/16	24.2	27.09	11	27.08	27.05	13.3	22,463	0.06%
2023/03/15	14	27.58	2	27.65	27.60	12	22,491	0.05%
2023/03/14	14	27.72	4	27.76	27.60	10	22,529	0.04%
2023/03/13	36	27.58	6	27.82	27.75	30	22,740	0.13%
2023/03/10	106	27.99	41	28.49	27.90	65	22,697	0.29%	大買/
2023/03/09	4	28.73	12	28.80	28.70	-8	22,744	-0.04%
2023/03/08	66.1	28.30	2	28.30	28.40	64.1	22,700	0.28%
2023/03/07	16	28.34	102	28.76	28.80	-86	22,742	-0.38%	大賣/
2023/03/06	15	28.41	5	28.57	28.40	10	22,627	0.04%
2023/03/03	12	28.20	14	28.28	28.30	-2	22,580	-0.01%
2023/03/02	5	27.71	8	27.89	28.15	-3	22,576	-0.01%
2023/03/01	213.2	27.99	197	27.55	27.40	16.2	22,561	0.07%	大買/大賣/
2023/02/24	143	29.72	119	29.00	28.90	24	22,234	0.11%	大買/大賣/
2023/02/23	73	29.48	36.6	29.64	29.70	36.4	21,938	0.17%
2023/02/22	12	29.00	12.1	28.91	29.20	-0.1	21,873	0.00%
2023/02/21	13	29.27	1.1	29.34	29.25	11.9	21,945	0.05%
2023/02/20	10	28.96	13.1	29.19	29.20	-3.1	22,379	-0.01%
2023/02/17	8.3	28.98	15.1	29.00	29.00	-6.8	23,118	-0.03%
2023/02/16	9	28.74	12	28.91	28.80	-3	23,559	-0.01%
2023/02/15	14.2	28.53	17	28.78	28.40	-2.8	23,389	-0.01%
2023/02/14	27.3	28.79	11.2	28.78	28.80	16.1	23,295	0.07%
2023/02/13	6.1	27.96	9	28.76	28.85	-3	23,198	-0.01%
2023/02/10	8	28.23	8	28.17	28.10	0	23,059	0.00%
2023/02/09	29	28.54	23	28.45	28.40	6	23,070	0.03%
2023/02/08	24.5	28.88	18	28.94	28.65	6.5	23,104	0.03%
2023/02/07	4	28.46	18	28.41	28.80	-14	22,930	-0.06%
2023/02/06	16.2	27.89	4	27.86	28.05	12.2	22,757	0.05%
2023/02/03	26.4	27.93	24	27.92	27.80	2.4	22,668	0.01%
2023/02/02	16.4	28.41	6.2	28.45	28.45	10.2	22,489	0.05%
2023/02/01	16.2	28.85	15.2	28.86	28.75	1	22,276	0.00%
2023/01/31	23.1	29.15	38	29.30	29.00	-14.9	21,995	-0.07%
2023/01/30	135.5	28.90	123.3	29.02	29.00	12.3	21,744	0.06%	大買/大賣/
2023/01/17	32.5	28.31	34.2	28.30	28.45	-1.7	21,441	-0.01%
2023/01/16	19	27.94	182	28.10	27.95	-163	21,168	-0.77%	大賣/鉅額交易
2023/01/13	252	27.88	128	27.87	27.75	124	20,983	0.59%	大買/大賣/鉅額交易
2023/01/12	102	28.10	59.7	28.05	27.60	42.3	20,674	0.20%	大買/
2023/01/11	26	27.67	75	27.65	27.80	-49	20,210	-0.24%
2023/01/10	37	27.22	16	27.28	27.25	21	19,989	0.11%
2023/01/09	34	27.25	54.4	27.49	27.35	-20.4	19,992	-0.10%
2023/01/06	10	26.67	78	26.68	27.10	-68	19,758	-0.34%
2023/01/05	20	26.73	67	26.84	26.50	-47	19,785	-0.24%
2023/01/04	33	26.88	13	26.71	26.65	20	19,743	0.10%
2023/01/03	13	27.09	46	27.11	27.10	-33	19,655	-0.17%
2022/12/30	29	26.85	92	26.81	26.75	-63	19,555	-0.32%
2022/12/29	24	26.48	16	26.44	26.60	8	19,450	0.04%
2022/12/28	47.2	27.00	48	26.96	26.80	-0.8	19,437	0.00%
2022/12/27	33.4	26.84	27.5	26.94	26.70	5.9	19,274	0.03%
2022/12/26	44.2	27.52	46	27.49	27.10	-1.8	19,051	-0.01%
2022/12/23	195	27.60	229	27.60	27.60	-34	18,722	-0.18%	大買/大賣/
2022/12/22	206	27.16	286	27.33	27.30	-80	17,973	-0.45%	大買/大賣/
2022/12/21	226.5	26.47	262.5	26.50	27.10	-36	16,789	-0.21%	大買/大賣/
2022/12/20	53	25.75	47.1	25.36	24.70	5.9	15,380	0.04%
2022/12/19	79.1	26.49	46.5	26.58	26.00	32.6	14,732	0.22%
2022/12/16	115	27.60	106	27.69	27.50	9	14,061	0.06%	大買/大賣/
2022/12/15	175.4	27.27	183.2	27.23	27.60	-7.8	13,168	-0.06%	大買/大賣/
2022/12/14	306.5	26.63	161.1	26.28	25.90	145.4	12,193	1.19%	大買/大賣/鉅額交易
2022/12/13	24	25.39	123.7	26.17	26.40	-99.7	10,963	-0.91%	大賣/
2022/12/12	7.1	23.99	5.3	23.91	24.00	1.8	10,542	0.02%
2022/12/09	11	23.66	10	23.70	23.80	1	10,567	0.01%
2022/12/07	2	24.05	8	23.86	23.85	-6	10,670	-0.06%
2022/12/06	6	24.33	33	24.38	24.15	-27	10,594	-0.25%
2022/12/05	12	24.58	89.6	24.41	24.70	-77.6	10,597	-0.73%
2022/12/02	21.2	23.82	1	23.80	23.60	20.2	10,364	0.20%
2022/12/01	51.2	23.97	21	24.09	23.95	30.2	10,432	0.29%
2022/11/30	15.1	23.66	5	23.70	23.80	10.1	10,464	0.10%
2022/11/29	12	23.25	25	22.84	23.85	-13	10,493	-0.12%
2022/11/28	12.1	22.73	12	22.60	22.60	0.1	10,399	0.00%
2022/11/25	31	23.16	29	22.85	22.80	2	10,516	0.02%
2022/11/24	26	22.91	27	22.85	22.80	-1	10,531	-0.01%
2022/11/23	14.1	23.32	42.1	23.10	22.75	-28	10,466	-0.27%
2022/11/22	55	24.11	63.1	23.88	23.35	-8.1	10,378	-0.08%
2022/11/21	42.2	23.91	31.1	23.93	23.85	11.2	10,361	0.11%
2022/11/18	41	24.18	53	24.19	23.90	-12	10,353	-0.12%
2022/11/17	23	24.09	13.7	24.08	24.20	9.3	10,256	0.09%
2022/11/16	206.3	24.48	141.4	24.02	24.45	64.9	10,149	0.64%	大買/大賣/
2022/11/15	220.1	23.54	165.1	23.79	24.10	55	9,713	0.57%	大買/大賣/
2022/11/14	68.1	21.70	59.6	21.97	22.45	8.5	8,940	0.10%
2022/11/11	1.1	20.87	16	20.52	20.45	-14.9	8,585	-0.17%
2022/11/10	11.3	20.45	10	20.35	20.35	1.3	8,764	0.01%
2022/11/09	13	20.67	10.1	20.75	20.75	2.9	9,001	0.03%
2022/11/08	29	20.72	19	20.84	20.60	10	9,464	0.11%
2022/11/07	13	20.04	14	20.43	20.40	-1	9,865	-0.01%
2022/11/04	14.2	19.90	10	19.90	19.90	4.2	9,907	0.04%
2022/11/03	0.1	20.45	2	20.48	20.55	-2	9,955	-0.02%
2022/11/02	0	20.40	6.3	20.42	20.45	-6.3	9,996	-0.06%
2022/11/01	23.2	19.86	30	19.92	20.00	-6.8	10,034	-0.07%
2022/10/31	22.2	19.73	51	19.70	19.70	-28.8	10,146	-0.28%
2022/10/28	38.2	20.04	63	19.97	19.90	-24.8	10,270	-0.24%
2022/10/27	48.1	20.42	8.7	20.37	20.50	39.4	10,296	0.38%
2022/10/26	17.1	20.55	10	20.45	20.45	7.1	10,711	0.07%
2022/10/25	1.1	20.95	9	21.15	20.80	-7.9	11,142	-0.07%
2022/10/24	23	21.68	12	21.39	21.30	11	11,165	0.10%
2022/10/21	3	21.88	1	21.70	21.50	2	11,244	0.02%
2022/10/20	3	21.35	5	22.05	22.45	-2	11,328	-0.02%
2022/10/19	2	21.68	12	21.79	21.90	-10	11,399	-0.09%
2022/10/18	3	21.43	22	21.49	21.25	-19	11,536	-0.16%
2022/10/17	13	20.53	22	20.89	21.15	-9	11,683	-0.08%
2022/10/14	47.2	21.39	18	21.54	21.15	29.2	11,844	0.25%
2022/10/13	3.1	21.67	1	21.45	21.15	2.1	11,967	0.02%
2022/10/12	42	22.10	4	22.11	22.20	38	12,127	0.31%
2022/10/11	1	22.45	12.3	22.44	22.30	-11.2	12,275	-0.09%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/06	1	22.35	1.2	22.56	22.50	-0.1	12,267	0.00%
2022/10/05	21.6	22.60	5	22.91	22.60	16.6	12,293	0.13%
2022/10/04	0.2	22.15	0.3	22.15	22.15	-0.2	12,230	0.00%
2022/10/03	10.1	20.81	11	21.35	21.30	-0.9	12,194	-0.01%
2022/09/30	1	20.50	1.2	20.78	21.15	-0.2	12,257	0.00%
2022/09/29	2	20.93	12	21.16	21.00	-10	12,300	-0.08%
2022/09/28	25.1	20.97	20.2	20.52	20.50	4.9	12,279	0.04%
2022/09/27	22	21.59	16	21.42	21.40	6	12,321	0.05%
2022/09/26	20.8	22.19	10	22.20	21.65	10.8	12,522	0.09%
2022/09/23	22.1	23.03	28	23.08	23.00	-5.9	12,506	-0.05%
2022/09/22	9	22.64	2	22.55	22.55	7	12,464	0.06%
2022/09/21	46	23.43	3	23.45	23.20	43	12,282	0.35%
2022/09/20	18.7	23.91	8	24.08	24.20	10.7	12,026	0.09%
2022/09/19	23	24.71	18	25.00	24.45	5	11,912	0.04%
2022/09/16	1.1	24.12	2	24.45	24.45	-0.9	11,816	-0.01%
2022/09/15	3.1	24.50	2	24.20	24.45	1.1	11,879	0.01%
2022/09/14	19	23.95	0	0.00	23.95	19	11,970	0.16%
2022/09/13	29.1	24.56	12	24.52	24.55	17.1	12,118	0.14%
2022/09/12	4.1	24.44	17.4	24.76	24.60	-13.2	12,301	-0.11%
2022/09/08	8.1	24.16	14	24.24	24.20	-5.9	12,320	-0.05%
2022/09/07	32	24.38	11	24.47	23.90	21	12,320	0.17%
2022/09/06	60.2	24.28	40	24.68	23.95	20.2	12,180	0.17%
2022/09/05	10	24.66	7	24.76	24.60	3	12,095	0.02%
2022/09/02	13	25.38	12	25.20	25.15	1	12,179	0.01%
2022/09/01	17.1	25.24	6	25.22	25.20	11.1	12,175	0.09%
2022/08/31	15.1	25.72	37	25.73	25.95	-21.9	12,098	-0.18%
2022/08/30	7	26.33	11	26.35	26.30	-4	12,043	-0.03%
2022/08/29	5.1	26.30	25.2	26.20	26.25	-20.1	12,111	-0.17%
2022/08/26	52.4	27.08	32	27.19	27.05	20.4	12,174	0.17%
2022/08/25	32	26.78	15	26.79	26.90	17	12,183	0.14%
2022/08/24	18	26.94	20	26.94	26.80	-2	12,216	-0.02%
2022/08/23	2	26.35	26	26.45	26.55	-24	12,301	-0.19%
2022/08/22	23	26.86	10	26.84	26.80	13	12,299	0.11%
2022/08/19	40	27.68	24	27.67	27.55	16	12,263	0.13%
2022/08/18	214	27.73	115	27.72	27.70	99	12,205	0.81%	大買/大賣/
2022/08/17	32.1	27.40	19.1	27.78	27.45	13.1	12,084	0.11%
2022/08/16	19	27.34	4	27.46	27.20	15	11,983	0.13%
2022/08/15	26	27.12	42	27.20	27.60	-16	11,864	-0.13%
2022/08/12	38	26.09	36.6	26.09	26.00	1.4	11,606	0.01%
2022/08/11	3	25.30	2	25.43	25.20	1	11,403	0.01%
2022/08/10	9	25.27	3	25.63	25.20	6	11,397	0.05%
2022/08/09	4	25.59	5	25.72	25.50	-1	11,359	-0.01%
2022/08/08	6	25.58	5	25.63	25.50	1	11,344	0.01%
2022/08/05	6.6	26.16	6	26.45	26.05	0.6	11,308	0.01%
2022/08/04	4.1	25.97	27	26.09	26.00	-23	11,422	-0.20%
2022/08/03	4	26.71	6	26.53	26.70	-2	11,402	-0.02%
2022/08/02	36.3	26.94	34	26.75	26.90	2.3	11,544	0.02%
2022/08/01	94	26.49	112	26.59	27.10	-18	11,292	-0.16%	大賣/
2022/07/29	1.1	25.10	50	25.14	25.15	-48.9	11,552	-0.42%
2022/07/28	1	24.90	0	0.00	24.90	1	11,523	0.01%
2022/07/27	6	24.59	8	24.70	24.60	-2	11,460	-0.02%
2022/07/26	15.9	25.25	1	25.30	25.05	14.9	11,397	0.13%
2022/07/25	43	28.40	19.3	28.45	28.70	23.7	11,190	0.21%
2022/07/22	20	28.35	1	28.05	28.20	19	11,040	0.17%
2022/07/21	13.3	28.30	1	28.40	28.10	12.3	11,086	0.11%
2022/07/20	18	29.20	22	29.21	29.40	-4	11,156	-0.04%
2022/07/19	16	28.67	12	28.70	28.75	4	11,216	0.04%
2022/07/18	0	0.00	7.1	27.29	28.40	-7.1	11,158	-0.06%
2022/07/15	0	0.00	2	26.68	26.85	-2	11,091	-0.02%
2022/07/14	9	26.39	0.5	26.50	26.80	8.5	11,223	0.08%
2022/07/13	14.3	26.76	14	26.84	26.60	0.3	11,308	0.00%
2022/07/12	12	26.65	12	26.67	26.75	0	11,532	0.00%
2022/07/11	2.5	26.80	1	26.60	27.00	1.5	11,650	0.01%
2022/07/08	19.1	26.83	14	26.69	26.70	5.1	11,748	0.04%
2022/07/07	0	0.00	9.1	25.60	26.00	-9.1	11,839	-0.08%
2022/07/06	0.1	25.85	1.1	25.71	25.50	-1.1	11,951	-0.01%
2022/07/05	5.2	25.86	6	25.59	26.00	-0.8	12,164	-0.01%
2022/07/04	12.2	24.97	11	24.97	25.00	1.2	12,242	0.01%
2022/07/01	0	27.00	7	27.01	26.60	-7	12,314	-0.06%
2022/06/30	2	26.83	8	26.94	26.85	-6	12,310	-0.05%
2022/06/29	5	27.72	5	27.65	27.70	0	12,355	0.00%
2022/06/28	2.1	27.96	2	28.00	27.95	0.1	12,507	0.00%
2022/06/27	8.3	28.40	1.3	28.57	28.50	7	13,089	0.05%
2022/06/24	9	27.59	7	27.54	27.50	2	13,382	0.01%
2022/06/23	15.4	27.15	57	27.21	27.10	-41.6	13,663	-0.30%
2022/06/22	7.1	27.44	5	27.45	27.40	2.1	13,894	0.02%
2022/06/21	31	28.36	17	28.32	28.40	14	14,512	0.10%
2022/06/20	12.1	28.74	6	28.48	28.05	6.1	14,978	0.04%
2022/06/17	25	29.70	3	29.43	29.80	22	16,109	0.14%
2022/06/16	10.2	30.53	3	30.62	30.00	7.2	17,398	0.04%
2022/06/15	8.8	31.19	2	31.05	30.90	6.8	17,549	0.04%
2022/06/14	10.1	30.64	11	30.62	31.00	-1	17,760	-0.01%
2022/06/13	76.4	31.51	5	31.59	31.15	71.4	18,175	0.39%
2022/06/10	3.3	32.40	7	32.34	32.55	-3.7	18,323	-0.02%
2022/06/09	13	32.81	0	0.00	32.85	13	18,553	0.07%
2022/06/08	13	33.11	6	33.18	33.15	7	19,323	0.04%
2022/06/07	13.2	33.14	5	33.10	33.30	8.2	19,624	0.04%
2022/06/06	18	33.41	12	33.40	33.50	6	19,839	0.03%
2022/06/02	11.1	32.61	2	32.85	32.65	9.1	21,173	0.04%
2022/06/01	5.5	32.97	7	33.15	33.15	-1.5	22,617	-0.01%
2022/05/31	7.1	32.74	0	0.00	32.70	7.1	22,746	0.03%
2022/05/30	1.4	33.41	4	33.58	33.40	-2.6	22,803	-0.01%
2022/05/27	1.1	32.97	3	33.05	33.00	-1.9	23,267	-0.01%
2022/05/26	3	32.82	6	32.90	32.80	-3	23,743	-0.01%
2022/05/25	11.3	32.55	5	32.73	32.65	6.3	23,894	0.03%
2022/05/24	10	33.19	51	33.08	32.90	-41	24,000	-0.17%
2022/05/23	17	33.13	9	33.38	33.00	8	24,170	0.03%
2022/05/20	5	32.96	50	32.86	33.10	-45	24,603	-0.18%
2022/05/19	45.1	31.77	38	31.91	31.90	7.1	25,466	0.03%
2022/05/18	15.8	33.45	13	33.23	33.45	2.8	25,245	0.01%
2022/05/17	8	32.76	6	32.85	32.95	2	25,175	0.01%
2022/05/16	11	32.95	10.1	32.97	32.90	0.9	25,132	0.00%
2022/05/13	18.5	32.74	13	32.57	32.75	5.5	25,157	0.02%
2022/05/12	77.1	32.76	51	32.57	32.35	26.1	25,175	0.10%
2022/05/11	7.1	33.84	1	33.80	33.65	6.1	25,046	0.02%
2022/05/10	23	34.12	14	34.26	34.50	9	25,121	0.04%
2022/05/09	24.1	33.90	19	33.83	33.65	5.1	25,071	0.02%
2022/05/06	109.5	35.07	62	34.78	34.60	47.5	25,056	0.19%	大買/
2022/05/05	38	38.48	38	38.49	38.35	0	24,627	0.00%
2022/05/04	5	37.97	0	38.05	37.95	5	24,616	0.02%
2022/05/03	7.1	37.75	5	37.65	37.85	2.1	24,698	0.01%
2022/04/29	14	38.08	7.4	38.22	38.15	6.6	24,756	0.03%
2022/04/28	22.1	38.33	27	38.12	38.05	-4.9	24,853	-0.02%
2022/04/27	11.1	37.91	2	38.05	38.20	9.1	24,827	0.04%
2022/04/26	49.1	39.69	15	40.12	39.40	34.1	24,640	0.14%
2022/04/25	36	41.58	31	41.21	40.90	5	24,401	0.02%
2022/04/22	64	43.95	14	43.77	43.85	50	24,199	0.21%
2022/04/21	16	43.73	6.2	43.31	43.10	9.9	24,298	0.04%
2022/04/20	25	43.81	12	43.84	43.60	13	24,620	0.05%
2022/04/19	17.1	44.62	21.2	45.02	44.50	-4.1	24,576	-0.02%
2022/04/18	65.2	45.64	109.6	45.07	44.75	-44.4	24,596	-0.18%	大賣/
2022/04/15	43	47.10	17	47.14	46.80	26	24,461	0.11%
2022/04/14	39.3	47.09	28	46.90	46.80	11.3	24,431	0.05%
2022/04/13	25	47.06	20.2	47.08	47.10	4.8	24,418	0.02%
2022/04/12	26.9	46.26	26	46.47	46.70	0.9	24,421	0.00%
2022/04/11	37.1	46.88	20.4	46.74	46.65	16.7	24,375	0.07%
2022/04/08	15.1	46.97	20.2	47.09	47.50	-5.1	24,241	-0.02%
2022/04/07	38	46.66	37.1	47.24	45.75	0.9	24,089	0.00%
2022/04/06	13.1	46.70	15	46.85	46.95	-1.9	23,863	-0.01%
2022/04/01	10	46.31	7	46.49	46.55	3	23,925	0.01%
2022/03/31	26.1	46.45	14.1	46.39	46.15	12	24,396	0.05%
2022/03/30	31.2	45.69	53.1	46.04	46.90	-21.9	24,614	-0.09%
2022/03/29	60.3	46.30	50.4	46.30	46.00	9.9	24,555	0.04%
2022/03/28	42.3	47.28	63.1	47.42	47.30	-20.8	24,828	-0.08%
2022/03/25	29.2	48.11	48	48.30	48.50	-18.8	25,621	-0.07%
2022/03/24	144.3	48.59	90.9	48.37	47.95	53.4	27,333	0.20%	大買/
2022/03/23	68.3	47.56	131	47.75	48.50	-62.7	28,160	-0.22%	大賣/
2022/03/22	175.5	47.87	158.6	47.91	47.40	17	27,779	0.06%	大買/大賣/
2022/03/21	239	46.41	262.2	46.66	47.20	-23.2	26,656	-0.09%	大買/大賣/
2022/03/18	33	44.09	40.4	44.11	43.95	-7.4	25,846	-0.03%
2022/03/17	15	44.12	9	44.17	44.20	6	26,610	0.02%
2022/03/16	33.5	43.68	68	43.91	43.75	-34.5	26,726	-0.13%
2022/03/15	21.1	43.17	28.2	43.37	43.20	-7.2	26,546	-0.03%
2022/03/14	30.3	43.61	39.1	43.76	44.00	-8.8	27,330	-0.03%
2022/03/11	67	43.66	75.8	43.79	43.60	-8.8	27,832	-0.03%
2022/03/10	20.1	41.90	59.1	42.52	42.80	-39	27,391	-0.14%
2022/03/09	23.1	41.31	14	41.33	41.80	9.1	27,386	0.03%
2022/03/08	240.5	43.72	189	42.71	40.90	51.5	27,456	0.19%	大買/大賣/
2022/03/07	108.6	43.61	191.2	43.45	43.90	-82.6	26,189	-0.32%	大買/大賣/
2022/03/04	30	42.23	12	42.30	42.00	18	24,971	0.07%
2022/03/03	16.2	42.44	25.1	42.47	42.30	-8.9	25,053	-0.04%
2022/03/02	86	42.57	81	42.60	42.25	5	25,338	0.02%
2022/03/01	91	42.52	80	42.43	42.05	11	26,021	0.04%
2022/02/25	15.2	40.52	37.1	40.54	40.50	-21.9	27,087	-0.08%
2022/02/24	29.3	39.93	14	39.76	39.35	15.3	27,790	0.05%
2022/02/23	28.3	41.15	15.6	41.31	41.30	12.7	27,769	0.05%
2022/02/22	72.4	42.13	41.3	41.69	41.20	31	27,786	0.11%
2022/02/21	125.4	42.05	201.6	42.27	42.75	-76.2	27,345	-0.28%	大買/大賣/
2022/02/18	8	39.75	10.2	39.58	39.85	-2.2	26,414	-0.01%
2022/02/17	13.1	39.38	1	39.90	39.75	12.1	26,629	0.05%
2022/02/16	4.1	39.81	5	39.65	39.55	-0.9	26,832	0.00%
2022/02/15	27.1	39.62	6.1	39.37	39.10	21	27,223	0.08%
2022/02/14	5	39.81	6	39.86	39.80	-1	28,130	0.00%
2022/02/11	9	40.56	17	40.61	40.35	-8	28,247	-0.03%
2022/02/10	34	40.19	22.1	40.56	40.50	11.9	28,566	0.04%
2022/02/09	25.8	40.32	28	40.31	40.25	-2.2	29,265	-0.01%
2022/02/08	22.2	39.84	26.5	39.82	40.00	-4.3	29,287	-0.01%
2022/02/07	10	39.23	15.1	39.13	39.85	-5.1	29,340	-0.02%
2022/01/26	6	37.00	5.1	37.00	37.00	0.9	29,320	0.00%
2022/01/25	14.3	37.30	9.1	37.20	36.75	5.3	29,502	0.02%
2022/01/24	5.2	37.02	21.2	36.95	37.10	-15.9	29,595	-0.05%
2022/01/21	17.2	39.26	38	39.00	38.15	-20.8	29,608	-0.07%
2022/01/20	20	39.02	16.1	38.71	39.25	3.9	29,596	0.01%
2022/01/19	1.1	38.45	8.2	38.30	38.25	-7.1	29,578	-0.02%
2022/01/18	8.1	39.22	9	39.09	38.80	-1	29,689	0.00%
2022/01/17	8.1	39.46	3.1	39.50	39.45	4.9	29,911	0.02%
2022/01/14	17.3	39.55	20.7	39.50	40.00	-3.4	30,508	-0.01%
2022/01/13	46.1	39.61	31	39.77	40.00	15.1	30,450	0.05%
2022/01/12	20.3	38.34	8.1	38.32	38.45	12.1	30,188	0.04%
2022/01/11	3	38.38	7.1	38.50	38.15	-4.1	30,146	-0.01%
2022/01/10	36	38.96	36	39.01	38.90	0	30,244	0.00%
2022/01/07	32.2	39.50	45.5	39.59	39.05	-13.3	30,235	-0.04%
2022/01/06	24.2	39.89	58.2	39.86	39.75	-34	30,272	-0.11%
2022/01/05	21.2	40.67	60	40.69	40.25	-38.8	30,346	-0.13%
2022/01/04	62.6	40.09	12.1	40.15	40.15	50.5	30,395	0.17%
2022/01/03	52.3	40.68	49	40.53	40.70	3.3	30,572	0.01%
2021/12/30	34.5	41.12	5	41.29	41.15	29.5	30,805	0.10%
2021/12/29	30.4	41.43	29	41.26	41.50	1.4	30,944	0.00%
2021/12/28	30.3	41.22	31.1	41.13	41.10	-0.7	31,211	0.00%
2021/12/27	102.5	41.84	50.1	41.56	41.00	52.4	31,412	0.17%	大買/
2021/12/24	61.1	43.18	44.3	43.39	42.55	16.8	31,107	0.05%
2021/12/23	109.1	43.80	109	43.68	43.55	0.1	30,878	0.00%	大買/大賣/
2021/12/22	129.6	44.30	91.2	44.05	43.90	38.4	30,458	0.13%	大買/
2021/12/21	268	43.26	277.1	43.33	44.55	-9.1	29,872	-0.03%	大買/大賣/
2021/12/20	652.6	43.91	729.7	43.73	44.05	-77.1	28,816	-0.27%	大買/大賣/
2021/12/17	234.1	41.16	299.9	41.42	41.70	-65.8	26,866	-0.25%	大買/大賣/
2021/12/16	50.7	39.46	42.7	39.55	39.40	8	25,705	0.03%
2021/12/15	44	39.87	40	40.01	39.95	4	25,899	0.02%
2021/12/14	81.3	40.11	62	40.06	39.65	19.3	25,870	0.07%
2021/12/13	69.9	39.95	146.3	40.18	40.90	-76.4	25,432	-0.30%	大賣/
2021/12/10	96	39.14	46.2	38.92	38.50	49.9	24,588	0.20%
2021/12/09	167.4	39.36	182.7	38.71	38.45	-15.3	24,644	-0.06%	大買/大賣/
2021/12/08	190	39.97	180	39.44	39.15	10	24,884	0.04%	大買/大賣/
2021/12/07	157.9	37.83	218.9	38.43	39.00	-61	24,544	-0.25%	大買/大賣/
2021/12/06	58.3	37.33	79.1	37.39	37.10	-20.9	23,937	-0.09%
2021/12/03	197.5	36.56	236	36.38	36.50	-38.5	23,783	-0.16%	大買/大賣/
2021/12/02	14.2	35.59	86.1	36.00	36.20	-72	23,710	-0.30%
2021/12/01	62	35.05	4	35.20	35.40	58	23,638	0.25%
2021/11/30	30	34.86	86	34.99	35.10	-56	23,681	-0.24%
2021/11/29	45.1	35.12	26	35.27	35.10	19.1	23,701	0.08%
2021/11/26	50.1	36.78	67	36.36	36.25	-16.9	23,693	-0.07%
2021/11/25	179.7	38.22	148	38.15	38.15	31.7	23,602	0.13%	大買/大賣/
2021/11/24	239.1	37.22	219.7	37.26	37.40	19.4	22,654	0.09%	大買/大賣/
2021/11/23	113.3	35.20	123.2	35.27	35.20	-10	21,411	-0.05%	大買/大賣/
2021/11/22	3.8	33.20	21	33.08	33.40	-17.2	21,791	-0.08%
2021/11/19	27.2	33.27	11	33.14	32.85	16.2	21,762	0.07%
2021/11/18	44.1	33.93	37.4	33.91	33.90	6.7	21,745	0.03%
2021/11/17	35.2	33.89	15.5	33.93	33.85	19.7	21,904	0.09%
2021/11/16	14.1	34.21	32.1	34.20	34.10	-18	22,142	-0.08%
2021/11/15	27.1	34.84	23	34.81	34.75	4.1	22,263	0.02%
2021/11/12	48.2	35.57	37	35.77	35.55	11.2	22,815	0.05%
2021/11/11	179	36.73	85	36.75	36.25	94	22,815	0.41%	大買/
2021/11/10	30.3	35.35	28	35.11	34.95	2.3	22,256	0.01%
2021/11/09	42.1	35.49	22	35.65	35.70	20.1	22,466	0.09%
2021/11/08	163.5	36.06	148.1	36.15	36.25	15.4	22,636	0.07%	大買/大賣/
2021/11/05	15.2	34.34	10.1	34.43	34.30	5.1	22,459	0.02%
2021/11/04	24	36.00	2	35.10	35.15	22	22,738	0.10%
2021/11/03	28	35.71	75	35.77	35.70	-47	23,539	-0.20%
2021/11/02	20	35.39	39.3	35.62	35.15	-19.3	23,573	-0.08%
2021/11/01	21.1	35.00	15	35.24	35.20	6.1	23,736	0.03%
2021/10/29	16	34.86	29.1	34.71	35.10	-13.1	23,880	-0.05%
2021/10/28	22	34.69	3	35.17	34.85	19	23,908	0.08%
2021/10/27	8.9	35.26	12.1	35.44	35.30	-3.2	24,131	-0.01%
2021/10/26	6.4	35.48	15.8	35.25	35.60	-9.4	24,736	-0.04%
2021/10/25	21	34.78	56.6	34.57	35.05	-35.6	25,027	-0.14%
2021/10/22	87.2	34.67	26.3	34.17	33.70	60.9	25,424	0.24%
2021/10/21	6.2	36.96	20	36.91	36.90	-13.8	25,461	-0.05%
2021/10/20	8	36.23	5	36.09	36.05	3	25,804	0.01%
2021/10/19	10	36.35	35.1	36.62	36.60	-25.1	26,215	-0.10%
2021/10/18	10	35.92	8	36.14	36.40	2	26,883	0.01%
2021/10/15	57	36.64	47	36.45	36.30	10	27,449	0.04%
2021/10/14	8	36.15	35.1	36.29	36.35	-27.1	28,019	-0.10%
2021/10/13	15.1	35.81	78	35.88	35.80	-63	28,804	-0.22%
2021/10/12	8	36.65	8	36.51	36.10	0	29,292	0.00%
2021/10/08	43.3	37.10	5	37.49	37.00	38.3	30,189	0.13%
2021/10/07	65	38.08	67	37.99	38.30	-2	31,156	-0.01%
2021/10/06	4.4	38.68	4.2	38.77	38.05	0.1	32,370	0.00%
2021/10/05	13.3	37.64	31.4	37.60	39.00	-18.1	33,509	-0.05%
2021/10/04	9.5	38.07	63	38.17	37.10	-53.5	34,130	-0.16%
2021/10/01	47.5	40.40	43	39.68	39.15	4.5	35,544	0.01%
2021/09/30	4	40.95	7	40.99	41.80	-3	37,175	-0.01%
2021/09/29	8.3	40.63	30	40.20	40.35	-21.7	38,748	-0.06%
2021/09/28	37.1	41.48	0	0.00	41.45	37.1	41,331	0.09%
2021/09/27	37.2	42.24	28.4	42.05	42.35	8.8	44,443	0.02%
2021/09/24	6.1	41.55	12.1	41.63	41.75	-6.1	49,121	-0.01%
2021/09/23	78.9	40.58	106	41.17	41.25	-27.1	55,807	-0.05%	大賣/
2021/09/22	115.5	41.75	12	41.61	41.00	103.5	63,801	0.16%	大買/鉅額交易
2021/09/17	49.1	44.09	46	43.68	44.45	3.1	67,891	0.00%
2021/09/16	24.2	44.33	30.1	44.33	44.15	-5.9	70,029	-0.01%
2021/09/15	33	44.81	31	44.68	45.05	2	71,938	0.00%
2021/09/14	156.2	45.87	35	45.79	45.50	121.2	75,763	0.16%	大買/鉅額交易
2021/09/13	85	46.97	70.2	47.05	46.90	14.8	79,590	0.02%
2021/09/10	205.4	46.32	200	46.50	46.35	5.4	80,607	0.01%	大買/大賣/
2021/09/09	4.1	44.47	20.3	44.10	44.95	-16.2	81,642	-0.02%
2021/09/08	9.5	44.21	13.6	44.10	43.70	-4.1	84,570	0.00%
2021/09/07	22.2	44.83	13	44.65	44.20	9.2	84,889	0.01%
2021/09/06	21.6	44.57	34.3	44.61	44.45	-12.7	85,072	-0.01%
2021/09/03	9.1	44.78	19	44.52	44.05	-9.9	85,000	-0.01%
2021/09/02	50	44.80	48.1	45.03	44.40	1.9	85,129	0.00%
2021/09/01	55	46.58	40	46.41	46.05	15	85,115	0.02%
2021/08/31	33.1	46.69	83	46.63	46.85	-49.9	85,070	-0.06%
2021/08/30	83	46.29	74	46.45	46.40	9	85,302	0.01%
2021/08/27	129.2	46.00	48.2	46.09	45.85	81.1	85,511	0.09%	大買/
2021/08/26	146.1	46.86	253.5	46.67	46.00	-107.4	85,671	-0.13%	大買/大賣/鉅額交易
2021/08/25	42	44.09	76	44.36	44.10	-34	85,317	-0.04%
2021/08/24	70.9	43.97	30.6	43.63	44.00	40.3	89,217	0.05%
2021/08/23	56	44.44	50.2	44.45	44.10	5.8	93,474	0.01%
2021/08/20	31	43.19	41	42.97	43.40	-10	96,058	-0.01%
2021/08/19	47.5	44.17	26	43.71	42.75	21.5	98,816	0.02%
2021/08/18	58.2	43.48	46	43.87	45.40	12.2	100,762	0.01%
2021/08/17	60.1	45.91	41	46.68	44.30	19.1	102,491	0.02%
2021/08/16	67	47.80	57.2	47.84	47.80	9.9	106,682	0.01%
2021/08/13	80	48.32	56.4	48.60	47.80	23.6	111,289	0.02%
2021/08/12	114	48.95	151.4	48.62	49.30	-37.4	115,351	-0.03%	大買/大賣/
2021/08/11	67.5	48.13	78.7	47.94	47.00	-11.3	118,096	-0.01%
2021/08/10	82.1	47.87	58.5	47.67	47.30	23.5	119,720	0.02%
2021/08/09	178	49.08	174	49.09	48.85	4	121,383	0.00%	大買/大賣/
2021/08/06	31.9	47.20	25.1	47.02	47.00	6.8	123,407	0.01%
2021/08/05	64.2	47.35	38	47.68	47.15	26.2	126,196	0.02%
2021/08/04	90	49.07	82.2	49.17	48.60	7.8	129,263	0.01%
2021/08/03	48.6	48.64	54	48.73	48.75	-5.4	134,933	0.00%
2021/08/02	105	49.02	104.4	49.20	49.25	0.6	138,109	0.00%	大買/大賣/
2021/07/30	141.7	49.43	101.1	49.47	48.90	40.6	142,440	0.03%	大買/大賣/
2021/07/29	92.3	47.96	84.2	47.76	48.90	8.1	146,402	0.01%
2021/07/28	91.6	46.84	98.9	47.08	46.90	-7.4	148,860	0.00%
2021/07/27	88.2	47.95	98.1	48.10	46.50	-9.9	151,587	-0.01%
2021/07/26	97.5	49.30	51	49.59	48.55	46.5	154,472	0.03%
2021/07/23	52.2	49.71	77.9	49.71	50.40	-25.7	157,355	-0.02%
2021/07/22	76.3	48.98	101.7	49.19	48.20	-25.4	158,348	-0.02%	大賣/
2021/07/21	88.3	51.09	97.6	51.12	49.30	-9.3	159,661	-0.01%
2021/07/20	162.9	52.65	178.1	51.87	51.50	-15.2	159,499	-0.01%	大買/大賣/
2021/07/19	238.9	54.17	243.7	53.87	53.10	-4.8	159,337	0.00%	大買/大賣/
2021/07/16	61.8	53.29	63.4	53.29	53.00	-1.6	159,322	0.00%
2021/07/15	123.8	52.73	122.3	52.94	54.40	1.5	159,147	0.00%	大買/大賣/
2021/07/14	158.7	51.05	225.9	51.17	50.70	-67.2	158,637	-0.04%	大買/大賣/
2021/07/13	283.1	54.96	238.5	55.16	52.60	44.7	158,188	0.03%	大買/大賣/
2021/07/12	186.5	58.34	218.2	58.07	57.40	-31.7	157,356	-0.02%	大買/大賣/
2021/07/09	121.6	57.27	84.5	57.21	56.50	37.2	156,798	0.02%	大買/
2021/07/08	224.2	57.90	255.1	57.59	58.50	-30.9	156,468	-0.02%	大買/大賣/
2021/07/07	252.8	57.72	239.3	57.44	56.50	13.5	155,332	0.01%	大買/大賣/
2021/07/06	226.1	60.86	253.6	60.70	59.60	-27.4	155,560	-0.02%	大買/大賣/
2021/07/05	370.8	62.13	371.6	62.32	61.30	-0.8	156,896	0.00%	大買/大賣/
2021/07/02	579.3	60.32	561.9	60.26	60.10	17.4	154,581	0.01%	大買/大賣/
2021/07/01	671.5	61.30	838.7	61.20	58.80	-167.1	153,370	-0.11%	大買/大賣/鉅額交易
2021/06/30	1,261.8	62.62	1,207.7	62.82	61.20	54.1	151,103	0.04%	大買/大賣/
2021/06/29	1,836.3	58.75	1,569.7	58.83	59.50	266.6	147,776	0.18%	大買/大賣/鉅額交易
2021/06/28	783.3	53.51	1,226	53.68	55.70	-442.7	141,237	-0.31%	大買/大賣/鉅額交易
2021/06/25	452.3	52.15	414.2	52.03	50.70	38.1	136,878	0.03%	大買/大賣/
2021/06/24	434.1	50.81	584.2	50.72	50.60	-150.1	135,237	-0.11%	大買/大賣/鉅額交易
2021/06/23	1,132.8	52.10	786.5	50.34	48.25	346.3	133,347	0.26%	大買/大賣/鉅額交易
2021/06/22	424.8	50.09	504.4	51.11	51.70	-79.6	130,040	-0.06%	大買/大賣/
2021/06/21	350.5	48.35	430.2	47.56	47.00	-79.7	125,972	-0.06%	大買/大賣/
2021/06/18	465.5	51.15	372.4	50.81	50.00	93.1	124,583	0.07%	大買/大賣/
2021/06/17	588.8	52.16	482.7	52.48	50.80	106.1	123,048	0.09%	大買/大賣/鉅額交易
2021/06/16	63.8	50.90	63.2	50.84	50.40	0.6	120,480	0.00%
2021/06/15	63.7	48.36	71.2	48.22	50.60	-7.5	120,113	-0.01%
2021/06/11	14.3	46.90	11.3	47.03	47.20	3	119,897	0.00%
2021/06/10	30.8	45.84	51.5	45.43	47.10	-20.7	120,284	-0.02%
2021/06/09	53	46.96	50.3	47.09	46.80	2.7	120,431	0.00%
2021/06/08	21.8	48.55	20.2	48.23	48.55	1.7	120,709	0.00%
2021/06/07	77.9	46.29	109.5	45.89	47.20	-31.6	120,863	-0.03%	大賣/
2021/06/04	47	50.85	73.4	51.03	49.95	-26.4	120,690	-0.02%
2021/06/03	73.6	51.78	244.5	51.91	51.60	-171	121,601	-0.14%	大賣/鉅額交易
2021/06/02	98.1	52.78	136	52.78	52.70	-37.9	121,644	-0.03%	大賣/
2021/06/01	1,049.4	53.26	746.4	53.11	53.30	303	122,374	0.25%	大買/大賣/鉅額交易
2021/05/31	523	52.50	389.6	52.61	52.40	133.4	121,105	0.11%	大買/大賣/鉅額交易
2021/05/28	288.2	47.75	335	48.09	48.70	-46.8	118,089	-0.04%	大買/大賣/
2021/05/27	426.2	45.50	337.8	45.35	44.30	88.4	116,115	0.08%	大買/大賣/
2021/05/26	275.3	43.86	278	43.68	44.10	-2.7	114,060	0.00%	大買/大賣/
2021/05/25	407.6	44.85	417	44.30	44.00	-9.4	113,252	-0.01%	大買/大賣/
2021/05/24	798.5	46.13	750	46.23	45.05	48.5	113,497	0.04%	大買/大賣/
2021/05/21	610.9	44.62	617.1	44.75	46.15	-6.1	110,303	-0.01%	大買/大賣/
2021/05/20	695.4	44.83	626	44.89	43.00	69.4	105,867	0.07%	大買/大賣/
2021/05/19	455.9	44.00	404.3	44.48	45.00	51.6	101,894	0.05%	大買/大賣/
2021/05/18	216.3	40.15	336.1	39.95	40.95	-119.9	99,356	-0.12%	大買/大賣/鉅額交易
2021/05/17	168.2	37.50	172	37.58	37.25	-3.8	97,397	0.00%	大買/大賣/
2021/05/14	456.3	44.97	683	45.11	41.35	-226.7	95,502	-0.24%	大買/大賣/鉅額交易
2021/05/13	383.4	47.11	424.7	46.16	45.90	-41.2	92,554	-0.04%	大買/大賣/
2021/05/12	641.7	55.63	420.1	54.61	51.00	221.6	89,797	0.25%	大買/大賣/鉅額交易
2021/05/11	1,097.3	58.70	986.5	58.90	56.60	110.8	86,567	0.13%	大買/大賣/鉅額交易
2021/05/10	462.9	55.53	605.7	55.86	57.40	-142.8	80,795	-0.18%	大買/大賣/鉅額交易
2021/05/07	847.7	49.24	650.1	49.14	52.20	197.6	77,653	0.25%	大買/大賣/鉅額交易
2021/05/06	443.3	46.53	372.8	47.05	47.50	70.5	73,184	0.10%	大買/大賣/
2021/05/05	193.3	42.19	358.7	42.43	43.20	-165.4	68,736	-0.24%	大買/大賣/鉅額交易
2021/05/04	317.4	40.71	301.6	40.76	39.30	15.8	66,023	0.02%	大買/大賣/
2021/05/03	483.9	44.79	388.5	45.07	42.65	95.4	62,948	0.15%	大買/大賣/
2021/04/29	251	41.01	344.2	41.17	42.60	-93.2	59,681	-0.16%	大買/大賣/
2021/04/28	182.1	39.40	181.4	39.48	38.75	0.8	56,519	0.00%	大買/大賣/
2021/04/27	246.6	39.58	274.4	39.54	40.00	-27.9	55,435	-0.05%	大買/大賣/
2021/04/26	196.6	39.01	148.4	38.41	39.25	48.2	53,702	0.09%	大買/大賣/
2021/04/23	58	35.22	149.1	34.71	35.70	-91.1	53,554	-0.17%	大賣/
2021/04/22	64.9	36.78	218.1	37.64	36.25	-153.1	53,573	-0.29%	大賣/鉅額交易
2021/04/21	65	34.33	117.1	33.91	35.40	-52.1	53,448	-0.10%	大賣/
2021/04/20	85.9	33.27	144.5	33.63	34.50	-58.5	53,279	-0.11%	大賣/
2021/04/19	175.9	34.30	127.1	33.68	34.70	48.9	53,408	0.09%	大買/大賣/
2021/04/16	171.5	31.30	101.9	31.10	31.55	69.6	53,007	0.13%	大買/大賣/
2021/04/15	95	28.85	50.2	28.62	28.70	44.9	52,922	0.08%
2021/04/14	74.6	27.17	44.3	27.82	27.80	30.3	53,582	0.06%
2021/04/13	118.9	27.89	44.7	27.67	27.40	74.2	55,897	0.13%	大買/
2021/04/12	360	28.35	242.1	28.40	29.00	117.9	59,126	0.20%	大買/大賣/鉅額交易
2021/04/09	408.5	26.53	299.9	26.26	26.80	108.6	58,542	0.19%	大買/大賣/鉅額交易
2021/04/08	0	0.00	63	24.95	24.95	-63	56,092	-0.11%
2021/04/07	297.3	22.83	295.2	22.80	22.70	2	56,933	0.00%	大買/大賣/
2021/04/06	341.3	21.99	286.6	22.12	22.70	54.7	56,288	0.10%	大買/大賣/
2021/04/01	417.8	20.55	335.9	20.65	20.75	81.9	54,838	0.15%	大買/大賣/
2021/03/31	249.9	18.97	250	19.04	19.50	-0.1	52,181	0.00%	大買/大賣/
2021/03/30	13	18.20	23.5	18.22	18.30	-10.5	51,223	-0.02%
2021/03/29	70.5	18.34	77	18.26	18.30	-6.5	52,583	-0.01%
2021/03/26	8	17.73	11.5	17.78	17.80	-3.5	55,864	-0.01%
2021/03/25	200.6	17.92	189	17.69	17.55	11.6	58,787	0.02%	大買/大賣/
2021/03/24	24.2	17.33	13	17.36	17.30	11.2	58,813	0.02%
2021/03/23	29.2	17.76	9	17.74	17.55	20.2	59,227	0.03%
2021/03/22	43.3	17.63	118	17.73	17.70	-74.7	60,007	-0.12%	大賣/
2021/03/19	46	17.66	18	17.83	17.50	28	61,924	0.05%
2021/03/18	44	17.77	32.2	17.81	17.75	11.8	63,665	0.02%
2021/03/17	57	17.80	65	17.98	17.85	-8	66,518	-0.01%
2021/03/16	120.4	17.89	13	17.77	17.75	107.4	67,843	0.16%	大買/鉅額交易
2021/03/15	52.3	18.42	2	18.40	18.35	50.3	67,472	0.07%
2021/03/12	1	18.75	32.4	18.43	18.75	-31.4	67,060	-0.05%
2021/03/11	8.3	18.21	36.7	18.26	18.25	-28.4	66,686	-0.04%
2021/03/10	17.2	18.11	84	18.13	18.20	-66.8	66,651	-0.10%
2021/03/09	107	18.84	143	18.54	18.40	-36	66,366	-0.05%	大買/大賣/
2021/03/08	26	18.10	57.6	18.06	18.10	-31.6	65,151	-0.05%
2021/03/05	327.5	18.49	273.5	18.32	17.85	54	64,811	0.08%	大買/大賣/
2021/03/04	323	18.60	363.6	18.56	18.60	-40.6	63,711	-0.06%	大買/大賣/
2021/03/03	124.7	18.04	139	17.97	17.75	-14.3	61,301	-0.02%	大買/大賣/
2021/03/02	32.7	17.56	57.2	17.62	17.30	-24.5	60,155	-0.04%
2021/02/26	107.1	17.44	42.1	17.46	17.45	65.1	59,714	0.11%	大買/
2021/02/25	41.2	17.34	89.6	17.39	17.45	-48.4	58,896	-0.08%
2021/02/24	414	17.26	329.5	16.86	16.50	84.5	58,000	0.15%	大買/大賣/
2021/02/23	68.1	16.72	86.1	16.86	17.20	-18	55,364	-0.03%
2021/02/22	36	15.61	32	15.72	15.65	4	54,002	0.01%
2021/02/19	25	15.36	28	15.28	15.45	-3	53,465	-0.01%
2021/02/18	76.6	15.12	34	15.02	15.40	42.6	52,997	0.08%
2021/02/17	15.1	14.16	32	13.98	14.25	-16.9	52,242	-0.03%
2021/02/05	10	13.44	4.1	13.44	13.40	5.9	51,850	0.01%
2021/02/04	4	13.50	0	0.00	13.65	4	51,731	0.01%
2021/02/03	12	13.73	29	13.75	13.70	-17	51,751	-0.03%
2021/02/02	9	14.02	3.1	14.03	14.20	5.9	51,453	0.01%
2021/02/01	6	13.37	31	13.39	13.80	-25	51,289	-0.05%
2021/01/29	10	13.80	0	0.00	13.60	10	51,075	0.02%
2021/01/28	10	14.03	16.7	13.96	13.90	-6.7	51,168	-0.01%
2021/01/27	8	14.44	6.1	14.56	14.40	1.9	51,213	0.00%
2021/01/26	7	14.91	12	14.78	14.85	-5	51,226	-0.01%
2021/01/25	23	15.39	15	15.53	15.25	8	51,006	0.02%
2021/01/22	10	15.20	13	15.03	15.25	-3	50,670	-0.01%
2021/01/21	25	15.00	19	14.99	14.90	6	50,387	0.01%
2021/01/20	36.1	14.67	58.1	14.58	14.60	-22	50,138	-0.04%
2021/01/19	6.1	15.45	26	15.60	15.35	-19.9	49,711	-0.04%
2021/01/18	18.2	15.00	17.1	14.91	15.10	1.2	49,391	0.00%
2021/01/15	24.3	15.82	56	15.82	15.70	-31.7	48,895	-0.06%
2021/01/14	14.3	16.57	23	16.57	16.40	-8.7	48,484	-0.02%
2021/01/13	49.4	15.97	61	15.86	16.10	-11.7	47,717	-0.02%
2021/01/12	73.3	16.00	69.2	15.93	15.70	4.1	47,363	0.01%
2021/01/11	70	16.89	63	16.82	16.65	7	46,697	0.02%
2021/01/08	95.6	16.66	61	16.55	16.80	34.6	46,275	0.07%
2021/01/07	161.7	17.48	157	16.90	16.85	4.7	45,602	0.01%	大買/大賣/
2021/01/06	358.3	18.08	252	17.85	17.65	106.3	44,235	0.24%	大買/大賣/鉅額交易
2021/01/05	305.7	17.55	233	17.55	17.80	72.7	41,253	0.18%	大買/大賣/
2021/01/04	87.5	16.44	37.1	16.39	16.50	50.4	37,384	0.13%
2020/12/31	18	15.43	43	15.50	15.75	-25	35,812	-0.07%
2020/12/30	128	15.82	53	15.90	15.50	75	35,197	0.21%	大買/
2020/12/29	26.4	15.52	64	15.66	15.35	-37.6	33,981	-0.11%
2020/12/28	86.2	15.15	20	15.30	15.00	66.2	32,612	0.20%
2020/12/25	38.2	15.61	106.2	15.68	15.50	-68	31,474	-0.22%	大賣/
2020/12/24	100	15.75	71	15.86	15.50	29	30,591	0.09%
2020/12/23	425.3	15.70	363	15.43	16.00	62.3	29,622	0.21%	大買/大賣/
2020/12/22	868.9	16.27	720	15.91	15.20	148.9	28,061	0.53%	大買/大賣/鉅額交易
2020/12/21	133	15.44	129	15.41	15.75	4	24,162	0.02%	大買/大賣/
2020/12/18	69	14.32	61	14.25	14.35	8	21,095	0.04%
2020/12/17	37	14.18	77	14.16	14.20	-40	20,410	-0.20%
2020/12/16	48	14.62	59	14.45	14.25	-11	19,874	-0.06%
2020/12/15	140.3	14.74	152	14.77	14.15	-11.7	18,916	-0.06%	大買/大賣/
2020/12/14	217	14.15	166.1	14.12	14.30	50.9	17,025	0.30%	大買/大賣/
2020/12/11	283	13.71	158	13.50	13.75	125	14,796	0.84%	大買/大賣/鉅額交易
2020/12/10	15	12.52	13	12.65	12.85	2	11,829	0.02%
2020/12/09	13	11.69	2	11.80	11.70	11	10,342	0.11%
2020/12/08	1	11.90	4	11.99	11.90	-3	10,395	-0.03%
2020/12/07	2	12.15	54	12.23	12.10	-52	10,456	-0.50%
2020/12/04	13	12.02	10.1	11.91	12.05	2.9	10,470	0.03%
2020/12/03	4	11.75	18	11.90	11.70	-14	10,500	-0.13%
2020/12/02	12	11.93	7	11.92	11.80	5	10,700	0.05%
2020/12/01	11	11.81	13	11.82	11.90	-2	10,639	-0.02%
2020/11/30	72.1	12.01	114	12.04	12.05	-41.9	10,467	-0.40%	大賣/
2020/11/27	106	11.60	5	11.63	11.70	101	9,940	1.02%	大買/鉅額交易
2020/11/26	17	11.45	10	11.47	11.35	7	9,580	0.07%
2020/11/25	4	11.28	17	11.18	11.20	-13	9,397	-0.14%
2020/11/24	5	11.14	18	10.98	11.00	-13	8,983	-0.14%
2020/11/23	25	10.86	16	10.82	11.05	9	8,851	0.10%
2020/11/20	24	10.47	2	10.50	10.45	22	8,295	0.27%
2020/11/19	4.1	10.28	7	10.36	10.35	-2.9	8,195	-0.04%
2020/11/18	0	0.00	3	10.27	10.25	-3	8,113	-0.04%
2020/11/17	0	0.00	9	10.11	10.15	-9	8,056	-0.11%
2020/11/16	7	10.09	2	10.10	10.00	5	8,069	0.06%
2020/11/13	0	0.00	10	10.15	10.20	-10	8,005	-0.12%
2020/11/12	4	10.18	1	10.55	10.15	3	8,024	0.04%
2020/11/11	0	0.00	15	10.43	10.45	-15	7,943	-0.19%
2020/11/10	0	0.00	2	10.38	10.25	-2	7,849	-0.03%
2020/11/09	23	10.35	26	10.35	10.30	-3	7,764	-0.04%
2020/11/06	0	0.00	31	10.23	10.20	-31	7,675	-0.40%
2020/11/05	19	10.48	35	10.51	10.20	-16	7,639	-0.21%
2020/11/04	0	0.00	89	10.39	10.40	-89	7,326	-1.21%
2020/11/03	4	10.23	22	10.25	10.00	-18	7,010	-0.26%
2020/11/02	1	9.81	0.2	9.75	9.83	0.8	6,761	0.01%
2020/10/30	10	9.90	0	0.00	9.85	10	6,734	0.15%
2020/10/29	10	10.05	50	9.91	10.10	-40	6,674	-0.60%
2020/10/28	0	0.00	6.1	10.30	10.10	-6.1	6,628	-0.09%
2020/10/27	50	10.30	3	10.25	10.15	47	6,561	0.72%
2020/10/26	1	10.00	3	10.05	10.00	-2	6,471	-0.03%
2020/10/23	12	10.10	10	10.15	10.15	2	6,430	0.03%
2020/10/22	1	10.15	20	10.22	10.15	-19	6,408	-0.30%
2020/10/21	10	9.99	14	10.06	9.99	-4	6,228	-0.06%
2020/10/20	1	9.82	0	0.00	9.82	1	6,171	0.02%
2020/10/19	9	9.95	0	0.00	9.83	9	6,163	0.15%
2020/10/16	11	9.79	2	9.77	9.68	9	6,042	0.15%
2020/10/15	1	9.96	0	0.00	9.95	1	5,996	0.02%
2020/10/14	7	10.13	5	10.07	10.15	2	5,953	0.03%
2020/10/12	0.1	9.94	0	0.00	9.99	0.1	5,903	0.00%
2020/10/08	0.1	9.72	0	0.00	9.78	0.1	5,847	0.00%
2020/10/07	11	9.89	2	9.86	9.90	9	5,832	0.15%
2020/10/06	13.1	9.83	3	9.76	9.89	10.1	5,806	0.17%
2020/09/30	2	9.25	0	0.00	9.33	2	5,744	0.03%
2020/09/29	5	9.33	0	0.00	9.31	5	5,745	0.09%
2020/09/28	5.1	9.43	0	0.00	9.43	5.1	5,772	0.09%
2020/09/24	3	9.20	3	9.21	9.17	0	5,766	0.00%
2020/09/23	10	9.48	4	9.50	9.50	6	5,670	0.11%
2020/09/22	6	9.70	0	0.00	9.70	6	5,586	0.11%
2020/09/21	9	9.84	0	0.00	9.90	9	5,528	0.16%
2020/09/18	0	0.00	10	10.00	9.87	-10	5,433	-0.18%
2020/09/17	25	9.93	0	0.00	9.86	25	5,370	0.47%
2020/09/16	1	10.10	0	0.00	10.20	1	5,064	0.02%
2020/09/15	8	10.13	0	0.00	10.20	8	5,003	0.16%
2020/09/14	0	0.00	2	10.50	10.30	-2	4,917	-0.04%
2020/09/11	14	10.29	11	10.56	10.30	3	4,782	0.06%
2020/09/10	19	10.51	8	10.56	10.55	11	4,457	0.25%
2020/09/09	4	10.24	14	10.41	10.65	-10	4,283	-0.23%
2020/09/08	16	10.37	7	10.34	10.25	9	4,044	0.22%
2020/09/07	3	9.85	38.4	9.92	10.40	-35.4	3,675	-0.96%
2020/09/04	3	9.37	28	9.42	9.46	-25	3,309	-0.76%
2020/09/03	3	9.34	10	9.45	9.37	-7	3,253	-0.22%
2020/09/02	1	9.30	2	9.42	9.36	-1	3,213	-0.03%
2020/09/01	3	9.11	2	9.16	9.19	1	3,220	0.03%
2020/08/31	0	0.00	3	9.24	9.32	-3	3,231	-0.09%
2020/08/26	0	0.00	1	8.64	8.61	-1	2,830	-0.04%
2020/08/25	0	0.00	1	8.52	8.52	-1	2,769	-0.04%
2020/08/20	4	8.11	0	0.00	8.07	4	2,986	0.13%
2020/08/17	2	8.45	2	8.47	8.57	0	2,847	0.00%
2020/08/14	0	0.00	3	8.33	8.35	-3	2,786	-0.11%
2020/08/12	33	8.13	0	0.00	8.15	33	2,734	1.21%
2020/08/04	4	8.04	0	0.00	8.03	4	2,788	0.14%
2020/08/03	7	8.01	0	0.00	8.02	7	2,803	0.25%
2020/07/31	21	8.03	0	0.00	8.06	21	2,786	0.75%
2020/07/30	5	8.04	0	0.00	8.05	5	2,804	0.18%
2020/07/29	12	8.05	0	0.00	8.06	12	2,811	0.43%
2020/07/28	3	8.04	0	0.00	8.01	3	2,881	0.10%
2020/07/17	0	0.00	5	8.40	8.21	-5	3,022	-0.17%
2020/07/16	0	0.00	4	8.28	8.34	-4	3,024	-0.13%
2020/07/13	2	8.04	0	0.00	8.09	2	3,067	0.07%
2020/07/10	11	8.07	0	0.00	8.03	11	3,122	0.35%
2020/07/09	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/07	3	8.19	0	0.00	8.18	3	3,127	0.10%
2020/07/03	4	8.18	0	0.00	8.23	4	3,127	0.13%
2020/07/02	4	8.21	0	0.00	8.20	4	3,139	0.13%
2020/06/29	0	0.00	4	8.18	8.19	-4	3,195	-0.13%
2020/06/24	9	8.30	0	0.00	8.28	9	3,199	0.28%
2020/06/23	1	8.49	0	0.00	8.36	1	3,233	0.03%
2020/06/22	4	8.44	12	8.32	8.46	-8	3,286	-0.24%
2020/06/19	11	8.25	0	0.00	8.21	11	3,308	0.33%
2020/06/18	1	8.12	0	0.00	8.22	1	3,330	0.03%
2020/06/15	2	8.10	0	0.00	8.11	2	3,534	0.06%
2020/06/12	1	8.07	3	8.13	8.19	-2	3,593	-0.06%
2020/06/09	1	8.45	0	0.00	8.41	1	3,786	0.03%
2020/06/08	3	8.45	4	8.48	8.45	-1	3,934	-0.03%
2020/06/04	0	0.00	1	7.95	8.00	-1	3,876	-0.03%
2020/06/03	0	0.00	2	8.00	8.02	-2	3,936	-0.05%
2020/05/29	2	7.90	14	7.88	7.80	-12	3,933	-0.31%
2020/05/28	14	8.38	0	0.00	8.14	14	3,929	0.36%
2020/05/27	1	7.73	8	7.71	7.79	-7	3,835	-0.18%
2020/05/25	0	0.00	3	7.25	7.25	-3	3,769	-0.08%
2020/05/15	1	7.21	0	0.00	7.15	1	3,759	0.03%
2020/05/13	0.9	7.50	0	0.00	7.50	0.9	3,717	0.02%
2020/05/11	0	0.00	1	7.63	7.63	-1	3,726	-0.03%
2020/05/07	0	0.00	5	7.32	7.38	-5	3,694	-0.14%
2020/05/05	0	0.00	6	7.43	7.42	-6	3,720	-0.16%
2020/05/04	3	7.47	0	0.00	7.42	3	3,728	0.08%
2020/04/30	20	7.70	21	7.74	7.83	-1	3,666	-0.03%
2020/04/29	0	0.00	1	7.48	7.47	-1	3,654	-0.03%
2020/04/27	20	6.99	20	7.21	7.16	0	3,850	0.00%
2020/04/21	2	6.82	0	0.00	6.77	2	3,866	0.05%
2020/04/14	0	0.00	1	7.21	7.22	-1	3,750	-0.03%
2020/04/13	1	7.08	0	0.00	7.06	1	3,769	0.03%
2020/04/08	0	0.00	11	7.08	7.04	-11	3,929	-0.28%
2020/04/07	4	6.72	0	0.00	6.74	4	3,962	0.10%
2020/03/27	1	6.72	0	0.00	6.60	1	4,329	0.02%
2020/03/26	10	6.74	0	0.00	6.53	10	4,342	0.23%
2020/03/25	1	6.97	0	0.00	6.89	1	4,286	0.02%
2020/03/23	2	5.92	0	0.00	6.10	2	4,258	0.05%
2020/03/13	3	7.00	0	0.00	7.15	3	4,089	0.07%
2020/03/12	3	8.17	0	0.00	7.74	3	3,916	0.08%
2020/03/11	4	8.63	0	0.00	8.60	4	3,731	0.11%
2020/03/10	1	8.70	0	0.00	8.79	1	3,699	0.03%
2020/03/09	7	8.96	0	0.00	8.90	7	3,663	0.19%
2020/03/06	0	0.00	12	9.22	9.21	-12	3,588	-0.33%
2020/03/05	3	9.31	0	0.00	9.31	3	3,576	0.08%
2020/03/03	0	0.00	10	9.30	9.30	-10	3,567	-0.28%
2020/02/27	12.6	9.07	0	0.00	9.06	12.6	3,617	0.35%
2020/02/24	2	9.34	1	9.37	9.32	1	3,585	0.03%
2020/02/21	2	9.52	0	0.00	9.53	2	3,575	0.06%
2020/02/20	10	9.48	0	0.00	9.48	10	3,554	0.28%
2020/02/14	0.6	9.30	0	0.00	9.35	0.6	3,599	0.02%
2020/02/07	5	9.35	0	0.00	9.33	5	3,841	0.13%
2020/02/03	1	8.96	0	0.00	9.13	1	4,182	0.02%
2020/01/31	0	0.00	10	9.36	9.32	-10	4,116	-0.24%
2020/01/30	2	9.54	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%
2020/01/08	3	10.13	8	10.15	10.10	-5	3,916	-0.13%
2020/01/07	1	10.30	0	0.00	10.30	1	3,887	0.03%
2020/01/06	1	10.35	5	10.50	10.40	-4	3,919	-0.10%
2020/01/03	24	10.55	0	0.00	10.50	24	3,944	0.61%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/30	0	0.00	3	10.62	10.60	-3	3,759	-0.08%
2019/12/27	2	10.28	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	13	10.31	10.25	-13	3,458	-0.38%
2019/12/19	0	0.00	3	10.10	10.15	-3	3,327	-0.09%
2019/12/18	0	0.00	0.8	10.10	10.15	-0.8	3,320	-0.02%
2019/12/17	0	0.00	1	10.10	10.10	-1	3,275	-0.03%
2019/12/16	6	10.00	11	9.97	9.99	-5	3,207	-0.16%
2019/12/12	1	9.93	0	0.00	9.84	1	3,071	0.03%
2019/12/11	0	0.00	2	9.74	9.76	-2	3,053	-0.07%
2019/12/10	0.1	9.59	0	0.00	9.63	0.1	3,033	0.00%
2019/12/06	0.2	9.64	0	0.00	9.69	0.2	3,082	0.01%
2019/12/04	1	9.64	0	0.00	9.81	1	3,095	0.03%
2019/12/03	0.8	9.67	1	9.75	9.71	-0.3	3,074	-0.01%
2019/11/29	1	9.73	1	9.73	9.76	0	3,101	0.00%
2019/11/27	5	9.80	1	9.90	9.90	4	3,103	0.13%
2019/11/26	4	9.76	3	9.83	9.90	1	3,083	0.03%
2019/11/25	1	9.53	1	9.56	9.57	0	2,972	0.00%
2019/11/20	1	9.37	0	0.00	9.42	1	2,982	0.03%
2019/11/11	3	9.51	5	9.68	9.46	-2	3,257	-0.06%
2019/11/06	6	9.91	1	10.10	9.86	5	3,246	0.15%
2019/11/05	5	10.05	7	9.90	10.10	-2	3,174	-0.06%
2019/11/04	0	0.00	23	9.31	9.36	-23	2,873	-0.80%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/24	1	9.20	0	0.00	9.21	1	3,010	0.03%
2019/10/22	1	9.34	0	0.00	9.36	1	3,091	0.03%
2019/10/21	0	0.00	3	9.36	9.40	-3	3,119	-0.10%
2019/10/17	0	0.00	1	9.14	9.10	-1	3,266	-0.03%
2019/10/16	1	8.97	0	0.00	8.99	1	3,262	0.03%
2019/10/15	1	9.01	5	9.03	9.03	-4	3,256	-0.12%
2019/10/14	1	9.00	0	0.00	9.06	1	3,230	0.03%
2019/10/09	3	9.26	0	0.00	9.12	3	3,205	0.09%
2019/10/08	1	9.48	6	9.38	9.45	-5	3,147	-0.16%
2019/10/07	2	9.45	2	9.38	9.32	0	3,152	0.00%
2019/10/03	1	9.60	0	0.00	9.54	1	3,133	0.03%
2019/10/01	2	9.79	0	0.00	9.79	2	3,154	0.06%
2019/09/27	8	9.78	0	0.00	9.74	8	3,179	0.25%
2019/09/25	1	9.95	0	0.00	9.94	1	3,226	0.03%
2019/09/19	1	10.15	0	0.00	10.15	1	3,244	0.03%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/03	0	0.00	5	10.14	10.10	-5	3,491	-0.14%
2019/09/02	0	0.00	1	10.00	10.00	-1	3,471	-0.03%
2019/08/27	1	9.89	0	0.00	9.88	1	3,515	0.03%
2019/08/23	0	0.00	2	10.00	10.00	-2	3,544	-0.06%
2019/08/20	0	0.00	4	10.04	10.05	-4	3,924	-0.10%
2019/08/16	24	9.77	0	0.00	9.76	24	3,990	0.60%
2019/08/15	2	9.89	1	9.93	9.89	1	3,901	0.03%
2019/08/14	5	10.00	0	0.00	10.00	5	3,888	0.13%
2019/08/13	0	0.00	5	10.10	10.05	-5	3,867	-0.13%
2019/08/07	3	10.00	0	0.00	10.00	3	4,045	0.07%
2019/08/06	1	10.10	5	10.00	10.20	-4	4,156	-0.10%
2019/08/05	0	0.00	5	10.35	10.35	-5	4,223	-0.12%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/31	0	0.00	2	10.50	10.55	-2	4,528	-0.04%
2019/07/30	0	0.00	5	10.60	10.60	-5	4,638	-0.11%
2019/07/23	3	10.85	0	0.00	10.85	3	5,661	0.05%
2019/07/22	2	10.75	1	10.75	10.80	1	5,714	0.02%
2019/07/19	5	10.55	1	10.65	10.65	4	5,716	0.07%
2019/07/18	1	10.50	0	0.00	10.50	1	5,969	0.02%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/15	1	10.40	0	0.00	10.35	1	6,456	0.02%
2019/07/11	1	10.40	0	0.00	10.40	1	6,644	0.02%
2019/07/10	0	0.00	1	10.35	10.35	-1	6,814	-0.01%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/07/02	0	0.00	2	10.70	10.70	-2	7,240	-0.03%
2019/07/01	0	0.00	2	10.55	10.55	-2	7,356	-0.03%
2019/06/25	1	10.45	0	0.00	10.45	1	7,533	0.01%
2019/06/24	2	10.65	1	10.70	10.65	1	7,617	0.01%
2019/06/20	0	0.00	1	10.50	10.50	-1	7,635	-0.01%
2019/06/19	0	0.00	1	10.45	10.45	-1	7,795	-0.01%
2019/06/17	0	0.00	18	10.35	10.40	-18	8,077	-0.22%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/10	1	10.55	20	10.50	10.50	-19	8,440	-0.23%
2019/06/06	0	0.00	2	10.50	10.50	-2	8,546	-0.02%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/03	4	10.35	0	0.00	10.35	4	8,897	0.04%
2019/05/29	0	0.00	51	10.45	10.45	-51	9,685	-0.53%
2019/05/28	4	10.38	111	10.39	10.60	-107	9,733	-1.10%	大賣/鉅額交易
2019/05/27	6	10.44	0	0.00	10.35	6	9,845	0.06%
2019/05/24	0	0.00	122	10.88	10.85	-122	9,722	-1.25%	大賣/鉅額交易
2019/05/23	0	0.00	29	10.90	10.80	-29	9,900	-0.29%
2019/05/22	0	0.00	100	10.90	10.90	-100	10,020	-1.00%
2019/05/21	9	10.95	0	0.00	10.90	9	10,283	0.09%
2019/05/17	1	10.85	0	0.00	10.85	1	10,353	0.01%
2019/05/16	3	11.00	0	0.00	11.00	3	10,312	0.03%
2019/05/15	2	11.05	0	0.00	11.05	2	10,408	0.02%
2019/05/14	37	10.88	3	11.10	11.05	34	10,605	0.32%
2019/05/13	0	0.00	1	10.70	10.85	-1	10,715	-0.01%
2019/05/10	7	10.63	0	0.00	10.60	7	11,052	0.06%
2019/05/09	11	10.75	2	10.70	10.70	9	11,126	0.08%
2019/05/08	1	10.90	0	0.00	11.00	1	11,056	0.01%
2019/05/07	5	11.18	1	11.10	11.10	4	11,031	0.04%
2019/05/06	32	11.35	1	11.20	11.20	31	10,971	0.28%
2019/05/03	25	11.80	2	11.80	11.85	23	10,577	0.22%
2019/04/26	14	12.36	0	0.00	12.30	14	10,046	0.14%
2019/04/24	47	12.60	6	12.66	12.45	41	9,822	0.42%
2019/04/23	0	0.00	56	12.30	12.45	-56	9,537	-0.59%
2019/04/22	0	0.00	1	12.20	12.30	-1	9,344	-0.01%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	10	12.00	0	0.00	11.95	10	9,258	0.11%
2019/04/17	0	0.00	2	12.00	12.05	-2	9,305	-0.02%
2019/04/16	10	12.00	3	11.90	12.05	7	9,241	0.08%
2019/04/15	0	0.00	20	11.90	11.90	-20	9,104	-0.22%
2019/04/08	0	0.00	2	11.93	11.85	-2	9,048	-0.02%
2019/04/03	0	0.00	23	11.65	11.70	-23	8,878	-0.26%
2019/04/02	4	11.38	1	11.40	11.45	3	8,773	0.03%
2019/04/01	5	11.43	0	0.00	11.40	5	8,713	0.06%
2019/03/28	5	11.35	0	0.00	11.30	5	8,700	0.06%
2019/03/27	2	11.40	0	0.00	11.40	2	8,687	0.02%
2019/03/26	2	11.50	0	0.00	11.50	2	8,615	0.02%
2019/03/25	20	11.40	0	0.00	11.40	20	8,594	0.23%
2019/03/22	4	11.59	0	0.00	11.55	4	8,526	0.05%
2019/03/20	2.3	11.65	0	0.00	11.70	2.3	8,396	0.03%
2019/03/18	1	11.95	0	0.00	11.90	1	8,057	0.01%
2019/03/15	1	11.95	0	0.00	11.95	1	8,085	0.01%
2019/03/13	1	12.00	1	12.05	12.00	0	8,029	0.00%
2019/03/08	11	11.95	2	12.00	11.95	9	8,322	0.11%
2019/03/07	6	12.22	0	0.00	12.10	6	8,279	0.07%
2019/03/06	7	12.36	1	12.40	12.40	6	8,456	0.07%
2019/03/05	0	0.00	62	12.06	12.30	-62	8,093	-0.77%
2019/03/04	0	0.00	60	12.00	12.00	-60	7,812	-0.77%
2019/02/26	0	0.00	3	12.25	12.10	-3	7,706	-0.04%
2019/02/25	0.3	12.10	2	12.20	12.15	-1.8	7,565	-0.02%
2019/02/22	3.3	12.05	0	0.00	12.05	3.3	7,434	0.04%
2019/02/21	0	0.00	102	12.25	12.30	-102	7,250	-1.41%	大賣/鉅額交易
2019/02/20	2	12.20	0	0.00	12.05	2	7,093	0.03%
2019/02/18	1	11.90	0	0.00	11.90	1	6,850	0.01%
2019/02/15	4	11.95	3	11.95	11.90	1	6,849	0.01%
2019/02/14	7	12.10	0	0.00	12.05	7	6,813	0.10%
2019/02/13	1	12.15	0	0.00	12.15	1	6,807	0.01%
2019/02/12	9	12.22	0	0.00	12.30	9	6,656	0.14%
2019/02/11	5	12.08	25	12.01	12.00	-20	6,421	-0.31%
2019/01/30	5	11.65	20	11.55	11.65	-15	5,995	-0.25%
2019/01/29	0	0.00	20	11.25	11.25	-20	5,784	-0.35%
2019/01/25	0	0.00	5	11.15	11.10	-5	5,744	-0.09%
2019/01/23	0	0.00	5	11.15	11.20	-5	5,744	-0.09%
2019/01/21	0	0.00	0	11.05	11.10	0	5,859	0.00%
2019/01/10	5	10.90	0	0.00	11.00	5	6,475	0.08%
2019/01/07	0	0.00	1	10.70	10.75	-1	6,281	-0.02%
2019/01/04	20	10.35	0	0.00	10.35	20	6,333	0.32%
2019/01/03	0	0.00	5	10.93	10.70	-5	6,338	-0.08%
2019/01/02	1	10.90	15	10.92	10.95	-14	6,371	-0.22%
2018/12/28	0	0.00	10	10.75	10.70	-10	6,395	-0.16%
2018/12/27	20	10.80	10	10.80	10.75	10	6,580	0.15%
2018/12/26	25	10.87	20	10.75	10.70	5	6,614	0.08%
2018/12/25	20	10.85	0	0.00	10.85	20	6,691	0.30%
2018/12/24	2	11.00	0	0.00	11.05	2	6,734	0.03%
2018/12/21	15	10.88	0	0.00	10.95	15	7,001	0.21%
2018/12/20	25	11.14	0	0.00	11.00	25	7,110	0.35%
2018/12/14	5	11.40	0	0.00	11.45	5	7,950	0.06%
2018/12/10	15	11.22	5	11.35	11.20	10	8,290	0.12%
2018/12/07	0	0.00	3	11.60	11.50	-3	8,274	-0.04%
2018/12/05	3	11.90	2	11.60	11.85	1	8,402	0.01%
2018/12/04	5	11.96	0	0.00	11.85	5	8,327	0.06%
2018/12/03	2	11.80	3	11.87	11.90	-1	8,343	-0.01%
2018/11/30	1	11.60	0	0.00	11.60	1	8,475	0.01%
2018/11/29	21	12.00	1	11.55	11.80	20	8,448	0.24%
2018/11/28	1	11.15	1	11.40	11.30	0	8,206	0.00%
2018/11/21	1	11.25	0	0.00	11.35	1	9,185	0.01%
2018/11/14	0	0.00	2	11.60	11.65	-2	10,334	-0.02%
2018/11/13	2	11.10	0	0.00	11.25	2	10,618	0.02%
2018/11/12	2	11.45	0	0.00	11.40	2	10,829	0.02%
2018/11/02	0	0.00	10	11.90	11.80	-10	13,594	-0.07%
2018/11/01	0	0.00	2	11.90	11.90	-2	13,651	-0.01%
2018/10/31	2	11.70	2	11.75	11.75	0	13,635	0.00%
2018/10/30	20	11.45	0	0.00	11.55	20	13,767	0.15%
2018/10/29	30	11.50	17	11.18	11.50	13	13,966	0.09%
2018/10/26	35	10.82	5	10.85	10.85	30	13,982	0.21%
2018/10/25	22	11.25	2	11.15	11.05	20	13,832	0.14%
2018/10/24	20	12.01	0	0.00	11.85	20	13,778	0.15%
2018/10/23	10	12.35	0	0.00	12.25	10	13,825	0.07%
2018/10/22	11	12.44	0	0.00	12.70	11	13,880	0.08%
2018/10/19	12	12.60	0	0.00	12.55	12	14,236	0.08%
2018/10/17	2	12.95	0	0.00	12.90	2	14,461	0.01%
2018/10/16	1	13.05	0	0.00	13.20	1	14,446	0.01%
2018/10/12	7	12.91	0	0.00	13.10	7	14,495	0.05%
2018/10/11	35	12.87	0	0.00	12.85	35	14,535	0.24%
2018/10/09	40	13.75	0	0.00	13.70	40	14,422	0.28%
2018/10/05	8	13.62	60	13.55	13.60	-52	14,547	-0.36%
2018/10/04	3	14.10	0	0.00	14.00	3	14,490	0.02%
2018/10/03	5	14.05	6	14.50	14.10	-1	14,705	-0.01%
2018/10/01	0	0.00	30	14.30	14.50	-30	14,670	-0.20%
2018/09/28	1	14.55	10	14.85	14.45	-9	14,652	-0.06%
2018/09/26	10	14.85	2	14.70	14.65	8	14,427	0.06%
2018/09/25	0	0.00	5	14.46	14.40	-5	14,220	-0.04%
2018/09/21	3	13.87	1	14.05	13.95	2	13,946	0.01%
2018/09/20	10	13.80	0	0.00	13.95	10	14,010	0.07%
2018/09/19	15	13.78	1	13.80	14.05	14	13,927	0.10%
2018/09/13	11	13.30	0	0.00	13.35	11	14,127	0.08%
2018/09/12	10	13.15	0	0.00	13.25	10	14,253	0.07%
2018/09/11	40	13.05	1	13.05	13.15	39	14,359	0.27%
2018/09/10	15	13.05	0	0.00	13.00	15	14,316	0.10%
2018/09/07	0	0.00	8	13.50	13.50	-8	14,138	-0.06%
2018/09/06	36	13.28	15	13.40	13.15	21	14,021	0.15%
2018/09/04	3	13.65	10	13.70	13.80	-7	13,909	-0.05%
2018/09/03	15	13.70	0	0.00	13.65	15	13,905	0.11%
2018/08/31	10	13.90	1	14.10	14.00	9	13,911	0.06%
2018/08/30	26	14.32	10	14.20	14.30	16	13,778	0.12%
2018/08/29	100	14.01	64	14.09	14.00	36	13,775	0.26%
2018/08/28	17	14.52	4	14.55	14.45	13	13,557	0.10%
2018/08/27	4	14.86	5	14.84	14.95	-1	13,489	-0.01%
2018/08/24	28	15.09	0	0.00	15.05	28	13,586	0.21%
2018/08/23	3	15.25	7	15.39	15.50	-4	13,303	-0.03%
2018/08/22	7	15.14	10	15.20	15.00	-3	13,059	-0.02%
2018/08/21	1	15.15	9	15.16	15.05	-8	12,971	-0.06%
2018/08/20	13	14.74	1	14.70	14.55	12	12,662	0.09%
2018/08/17	5	15.10	4	15.50	15.00	1	12,321	0.01%
2018/08/16	3	15.33	2	15.40	15.35	1	12,002	0.01%
2018/08/15	7	15.85	16	15.93	15.60	-9	11,641	-0.08%
2018/08/14	17	15.58	18	15.33	15.60	-1	11,049	-0.01%
2018/08/13	11	14.64	95	14.75	14.45	-84	10,062	-0.83%
2018/08/10	8	14.36	3	14.40	14.25	5	9,425	0.05%
2018/08/08	5	13.96	0	0.00	13.90	5	9,088	0.06%
2018/08/06	1	13.75	4	14.20	14.15	-3	8,948	-0.03%
2018/08/03	0	0.00	3	14.03	13.85	-3	8,889	-0.03%
2018/08/01	30	14.15	0	0.00	14.20	30	8,717	0.34%
2018/07/31	2	14.20	11	14.16	14.25	-9	8,653	-0.10%
2018/07/30	6	14.17	3	14.15	14.15	3	8,570	0.04%
2018/07/27	0	0.00	3	13.87	13.90	-3	8,392	-0.04%
2018/07/26	16	13.95	0	0.00	13.80	16	8,311	0.19%
2018/07/25	0	0.00	1.6	13.58	13.65	-1.6	7,942	-0.02%
2018/07/24	0	0.00	10	13.46	13.45	-10	7,810	-0.13%
2018/07/23	1	12.95	0	0.00	13.00	1	7,505	0.01%
2018/07/20	46	13.04	0	0.00	12.95	46	7,455	0.62%
2018/07/19	5	13.25	0	0.00	13.30	5	7,380	0.07%
2018/07/18	7	13.35	0	0.00	13.35	7	7,402	0.09%
2018/07/16	1	13.15	0	0.00	13.15	1	7,264	0.01%
2018/07/13	0	0.00	17	13.09	13.15	-17	7,209	-0.24%
2018/07/12	4	13.35	19	13.36	13.35	-15	7,037	-0.21%
2018/07/11	46	13.21	24	13.23	13.35	22	6,918	0.32%
2018/07/10	0	0.00	2	13.00	13.00	-2	6,661	-0.03%
2018/07/09	0	0.00	60	12.95	13.00	-60	6,594	-0.91%
2018/07/06	0	0.00	17	12.81	12.95	-17	6,626	-0.26%
2018/07/02	5	12.90	6	12.90	12.95	-1	6,572	-0.02%
2018/06/29	5	12.69	11	12.78	12.65	-6	6,550	-0.09%
2018/06/27	3	13.08	0	0.00	13.15	3	6,370	0.05%
2018/06/25	13	12.87	4	12.99	12.90	9	6,160	0.15%
2018/06/22	6	12.63	2	12.70	12.60	4	6,098	0.07%
2018/06/21	23	12.71	3	12.55	12.60	20	6,198	0.32%
2018/06/20	0	0.00	3	12.43	12.60	-3	6,389	-0.05%
2018/06/19	2	12.20	1	12.35	12.40	1	6,392	0.02%
2018/06/15	7	12.20	1	12.20	12.20	6	6,262	0.10%
2018/06/14	1	12.10	0	0.00	12.10	1	6,279	0.02%
2018/06/11	7	12.43	5	12.50	12.40	2	6,142	0.03%
2018/06/08	2	12.35	0	0.00	12.40	2	6,099	0.03%
2018/06/05	0	0.00	1	12.25	12.10	-1	6,128	-0.02%
2018/06/04	1	12.05	1	12.15	12.20	0	6,122	0.00%
2018/05/25	1	10.90	0	0.00	10.80	1	7,117	0.01%
2018/05/23	10	11.05	0	0.00	10.95	10	7,979	0.13%
2018/05/11	1	11.00	0	0.00	10.90	1	9,629	0.01%
2018/05/10	0	0.00	1	10.70	11.00	-1	9,646	-0.01%
2018/05/09	10	10.35	1	10.50	10.40	9	9,557	0.09%
2018/05/08	0	0.00	1	10.50	10.60	-1	9,737	-0.01%
2018/05/07	10	10.40	50	10.40	10.35	-40	9,928	-0.40%
2018/05/04	10	10.40	0	0.00	10.50	10	10,028	0.10%
2018/05/03	40	10.40	125	10.38	10.35	-85	10,150	-0.84%	大賣/
2018/05/02	10	10.55	0	0.00	10.50	10	10,318	0.10%
2018/04/30	0	0.00	15	10.80	10.80	-15	10,792	-0.14%
2018/04/26	0	0.00	1	10.75	10.75	-1	11,246	-0.01%
2018/04/25	0	0.00	1	10.80	10.90	-1	11,433	-0.01%
2018/04/23	1	11.40	1	11.35	11.20	0	12,093	0.00%
2018/04/20	50	11.35	0	0.00	11.40	50	12,365	0.40%
2018/04/13	0	0.00	10	11.35	11.35	-10	15,988	-0.06%
2018/04/12	101	11.37	0	0.00	11.30	101	17,051	0.59%	大買/鉅額交易
2018/04/10	5	11.90	0	0.00	11.80	5	17,410	0.03%
2018/04/09	30	12.00	36	11.99	12.00	-6	17,679	-0.03%
2018/04/02	1	11.85	7	11.91	11.90	-6	18,769	-0.03%
2018/03/31	1	11.80	10	11.85	11.80	-9	19,565	-0.05%
2018/03/28	0	0.00	11	11.45	11.45	-11	20,514	-0.05%
2018/03/27	1	11.05	1	11.10	11.15	0	20,452	0.00%
2018/03/26	11	10.79	0	0.00	10.85	11	20,399	0.05%
2018/03/23	38	11.04	3	11.23	10.95	35	20,320	0.17%
2018/03/22	4	11.80	0	0.00	11.80	4	20,021	0.02%
2018/03/20	3	12.10	0	0.00	12.10	3	19,964	0.02%
2018/03/19	1	12.15	0	0.00	12.05	1	20,064	0.00%
2018/03/13	0	0.00	1	12.35	12.40	-1	20,768	0.00%
2018/03/12	0.6	12.35	0	0.00	12.35	0.6	20,728	0.00%
2018/03/09	1	12.25	0	0.00	12.30	1	20,818	0.00%
2018/03/08	2	12.45	1	12.55	12.50	1	20,854	0.00%
2018/03/07	0	0.00	20	12.45	12.35	-20	20,770	-0.10%
2018/03/06	4	12.48	1	12.45	12.45	3	20,732	0.01%
2018/03/05	78	12.43	0	0.00	12.20	78	20,585	0.38%
2018/03/02	18	13.56	8	13.51	13.55	10	19,892	0.05%
2018/03/01	6	13.77	16	13.93	13.85	-10	19,740	-0.05%
2018/02/27	15	13.47	2	13.60	13.45	13	19,364	0.07%
2018/02/26	0	0.00	3	13.80	13.60	-3	19,157	-0.02%
2018/02/23	6	13.89	30	13.93	13.50	-24	18,999	-0.13%
2018/02/22	1	13.55	2	13.70	13.60	-1	18,331	-0.01%
2018/02/21	0	0.00	29	13.32	13.55	-29	18,062	-0.16%
2018/02/12	0	0.00	3	12.80	12.80	-3	17,554	-0.02%
2018/02/09	13	12.07	10	11.90	12.45	3	17,463	0.02%
2018/02/08	0	0.00	2	12.35	12.20	-2	17,444	-0.01%
2018/02/07	14	12.42	0	0.00	12.25	14	17,399	0.08%
2018/02/06	6	12.18	6	11.99	12.25	0	17,268	0.00%
2018/02/02	1	12.75	1	12.85	12.85	0	16,940	0.00%
2018/02/01	0	0.00	1	12.85	12.85	-1	16,948	-0.01%
2018/01/31	26	12.60	40	13.20	12.95	-14	16,955	-0.08%
2018/01/26	6	13.06	3	13.20	13.15	3	16,589	0.02%
2018/01/25	64	13.17	6	13.17	13.25	58	16,668	0.35%
2018/01/23	0	0.00	7	12.70	12.75	-7	16,150	-0.04%
2018/01/22	9	12.43	11	12.56	12.55	-2	16,061	-0.01%
2018/01/19	0	0.00	20	12.75	12.75	-20	15,954	-0.13%
2018/01/18	5	12.68	1	12.65	12.65	4	16,342	0.02%
2018/01/17	22	13.03	0	0.00	12.90	22	16,235	0.14%
2018/01/16	1	13.20	5	13.27	13.20	-4	15,894	-0.03%
2018/01/15	38	13.05	0	0.00	13.05	38	15,631	0.24%
2018/01/12	26	13.96	5	13.95	13.90	21	14,781	0.14%
2018/01/11	4	14.10	32	13.93	13.90	-28	14,390	-0.19%
2018/01/10	227	14.27	145	14.35	14.00	82	13,953	0.59%	大買/大賣/
2018/01/09	3	13.62	1	13.60	13.70	2	12,861	0.02%
2018/01/08	27	13.30	10	13.32	13.40	17	12,193	0.14%
2018/01/04	5	12.74	13	12.76	12.70	-8	10,964	-0.07%
2018/01/03	10	12.85	0	0.00	12.75	10	10,724	0.09%
2018/01/02	28	12.84	76	12.88	12.85	-48	10,405	-0.46%