中鴻 (2014)-富邦-陽明券商分點個股進出

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
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071張
產業
上市鋼鐵類股▼0.42%
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/20	30.5	20.38	16	20.55	20.40	14.5	8,426	0.17%
2024/11/19	5	20.30	5	20.35	20.30	0	8,426	0.00%
2024/11/18	0	0.00	6	20.38	20.50	-6	8,409	-0.07%
2024/11/15	0	0.00	6	20.18	20.35	-6	8,414	-0.07%
2024/11/14	12.2	20.05	2	20.20	19.90	10.2	8,415	0.12%
2024/11/13	12.1	20.50	6	20.50	20.30	6.1	8,369	0.07%
2024/11/12	13	20.71	7	20.84	20.60	6	8,397	0.07%
2024/11/11	12	20.78	12	20.75	21.45	0	8,338	0.00%
2024/11/08	6.1	21.02	21	20.92	20.85	-15	8,299	-0.18%
2024/11/07	76	22.19	68.9	22.47	21.35	7.1	8,245	0.09%
2024/11/06	23.7	21.51	34.1	21.56	22.00	-10.4	7,699	-0.14%
2024/11/05	3	21.03	49	20.83	21.05	-46	7,516	-0.61%
2024/11/04	0	0.00	6	20.58	20.55	-6	7,561	-0.08%
2024/11/01	0.1	20.43	5	20.48	20.90	-4.9	7,717	-0.06%
2024/10/30	0	0.00	3	20.45	20.55	-3	7,739	-0.04%
2024/10/29	47	20.68	8.1	20.56	20.60	38.9	7,738	0.50%
2024/10/28	1	20.50	41	20.90	20.85	-40	7,689	-0.52%
2024/10/25	9	20.61	7	20.70	20.70	2	7,679	0.03%
2024/10/24	2.3	20.68	10	20.70	20.65	-7.7	7,687	-0.10%
2024/10/23	22.2	20.91	22	21.23	20.95	0.2	7,673	0.00%
2024/10/22	11.2	21.12	7	21.17	21.00	4.2	7,643	0.05%
2024/10/21	37.1	21.25	1	21.35	21.55	36.1	7,645	0.47%
2024/10/18	4.3	21.10	13	21.52	21.25	-8.7	7,634	-0.11%
2024/10/17	5	21.18	48	21.16	21.40	-43	7,681	-0.56%
2024/10/16	61	20.84	33.1	20.70	20.50	27.9	7,558	0.37%
2024/10/15	4	20.45	4	20.53	20.35	0	7,392	0.00%
2024/10/14	13	20.54	13	20.48	20.60	0	7,391	0.00%
2024/10/11	2	20.50	6.5	20.25	20.35	-4.5	7,370	-0.06%
2024/10/09	35.7	20.95	31.2	20.94	20.50	4.5	7,339	0.06%
2024/10/08	47	22.50	33	22.13	21.60	14	7,111	0.20%
2024/10/07	13	22.42	7	22.20	22.10	6	6,735	0.09%
2024/10/04	25	22.69	48.9	22.82	22.55	-23.9	6,551	-0.36%
2024/10/01	29.2	22.63	35.2	22.76	22.95	-6	6,229	-0.10%
2024/09/30	236.3	22.44	196.2	22.68	22.55	40.1	5,588	0.72%	大買/大賣/
2024/09/27	54.1	20.49	86.5	21.19	21.45	-32.4	3,752	-0.86%
2024/09/26	3	19.40	4	19.41	19.50	-1	3,251	-0.03%
2024/09/25	11.1	19.20	18	19.21	19.25	-6.9	3,209	-0.22%
2024/09/24	1	18.75	0	18.65	18.70	1	3,152	0.03%
2024/09/23	1	18.70	55	18.73	18.65	-54	3,200	-1.69%
2024/09/20	4	18.90	0	0.00	18.90	4	3,256	0.12%
2024/09/19	0	0.00	12.4	18.77	18.75	-12.4	3,277	-0.38%
2024/09/18	11.1	18.84	10	18.65	18.80	1.1	3,291	0.03%
2024/09/16	13	18.14	0	0.00	18.55	13	3,296	0.39%
2024/09/13	7	17.92	1	17.90	18.00	6	3,321	0.18%
2024/09/11	2	17.28	0	0.00	17.20	2	3,390	0.06%
2024/09/10	5	17.48	2	17.53	17.45	3	3,378	0.09%
2024/09/09	6.1	17.61	6	17.73	17.85	0.1	3,400	0.00%
2024/09/06	1	17.75	0	0.00	17.95	1	3,405	0.03%
2024/09/05	3.3	17.91	0.5	17.90	17.85	2.8	3,444	0.08%
2024/09/04	4	17.99	1	17.95	18.00	3	3,513	0.09%
2024/09/03	1	18.90	20.2	19.00	18.85	-19.2	3,498	-0.55%
2024/09/02	6.1	19.15	2	19.18	19.00	4.1	3,558	0.11%
2024/08/30	4	19.30	8.2	19.26	19.35	-4.2	3,612	-0.11%
2024/08/28	0	0.00	10	19.00	19.05	-10	3,673	-0.27%
2024/08/27	2	18.78	4	18.84	19.05	-2	3,709	-0.05%
2024/08/26	0.1	18.95	0	0.00	18.85	0.1	3,733	0.00%
2024/08/23	0.1	18.65	0	0.00	18.70	0.1	3,755	0.00%
2024/08/22	1	18.85	16	18.80	18.85	-15	3,851	-0.39%
2024/08/21	3.1	18.75	1	18.65	18.80	2.1	3,865	0.05%
2024/08/20	0.2	18.75	0	0.00	18.70	0.2	3,892	0.01%
2024/08/19	2.1	18.66	6	18.75	18.80	-3.9	4,076	-0.10%
2024/08/16	7.5	18.92	0.4	19.00	19.00	7.1	4,147	0.17%
2024/08/15	7	19.08	6	19.10	18.95	1	4,200	0.02%
2024/08/14	2	19.20	21	19.40	19.20	-19	4,635	-0.41%
2024/08/12	13.1	19.13	4	19.00	18.90	9.1	4,661	0.19%
2024/08/09	6.2	18.98	0	0.00	18.90	6.2	4,700	0.13%
2024/08/08	17	18.95	0	0.00	18.85	17	4,680	0.36%
2024/08/07	2	19.30	0	0.00	19.30	2	4,713	0.04%
2024/08/06	0.4	18.71	37.1	18.80	18.80	-36.8	4,715	-0.78%
2024/08/05	9.5	19.09	7	18.90	18.90	2.5	4,669	0.05%
2024/08/02	0.6	21.20	23	21.00	21.00	-22.4	4,536	-0.49%
2024/08/01	1	21.55	1	21.50	21.60	0	4,571	0.00%
2024/07/31	0	0.00	0.9	21.50	21.40	-0.9	4,644	-0.02%
2024/07/30	16.6	21.32	3	21.45	21.55	13.6	4,761	0.28%
2024/07/29	5	21.35	4	21.45	21.30	1	4,779	0.02%
2024/07/26	11	21.14	0	0.00	21.15	11	4,793	0.23%
2024/07/23	5	21.13	5	21.31	21.35	0	4,883	0.00%
2024/07/22	10.3	21.22	10	21.10	21.10	0.3	4,935	0.01%
2024/07/19	25.1	21.74	0	0.00	21.60	25.1	4,905	0.51%
2024/07/18	66	22.30	25.3	22.14	22.25	40.7	4,896	0.83%
2024/07/17	14.3	21.93	16	22.00	21.95	-1.7	4,802	-0.04%
2024/07/16	5.5	21.99	0.1	22.00	21.85	5.4	4,872	0.11%
2024/07/15	1.3	21.90	6	21.89	21.90	-4.7	5,125	-0.09%
2024/07/12	0	0.00	4	21.64	21.60	-4	5,654	-0.07%
2024/07/11	8.1	21.29	9	21.31	21.35	-0.9	5,689	-0.02%
2024/07/10	9	21.38	2	21.40	21.35	7	5,770	0.12%
2024/07/09	4.1	21.54	5	21.44	21.40	-0.9	5,907	-0.01%
2024/07/08	2	21.80	13	21.85	21.80	-11	5,968	-0.18%
2024/07/05	0	0.00	1	21.95	21.95	-1	6,171	-0.02%
2024/07/04	7	21.84	16.1	21.98	22.00	-9.1	6,764	-0.13%
2024/07/03	4.3	21.60	7	21.58	21.65	-2.7	7,524	-0.04%
2024/07/02	1.1	21.35	9	21.38	21.40	-7.9	7,634	-0.10%
2024/07/01	2.1	21.40	5	21.55	21.40	-3	8,090	-0.04%
2024/06/28	1.1	21.51	1	21.50	21.50	0.1	8,082	0.00%
2024/06/27	2.4	21.40	0	0.00	21.60	2.4	8,088	0.03%
2024/06/26	7.6	21.55	9	21.63	21.55	-1.4	8,052	-0.02%
2024/06/25	15	21.78	37	21.80	21.75	-22	8,035	-0.27%
2024/06/24	2.1	21.87	4	21.95	21.90	-1.9	8,025	-0.02%
2024/06/21	0	0.00	10.3	22.15	22.10	-10.3	8,045	-0.13%
2024/06/20	1	22.30	16	22.23	22.30	-15	8,032	-0.19%
2024/06/19	2.1	21.97	80	22.05	22.00	-78	7,997	-0.97%
2024/06/18	8	21.90	22	21.90	21.95	-14	7,951	-0.18%
2024/06/17	21	22.02	0	0.00	22.05	21	7,974	0.26%
2024/06/14	33	21.79	2	21.75	21.80	31	7,970	0.39%
2024/06/13	2.9	21.91	1	21.80	21.90	1.9	7,936	0.02%
2024/06/12	85	21.90	39.2	21.93	21.90	45.9	7,938	0.58%
2024/06/11	19	22.03	7	22.20	22.05	12	8,012	0.15%
2024/06/07	3	22.30	3	22.30	22.30	0	8,018	0.00%
2024/06/06	22.5	22.11	8	22.05	22.20	14.5	8,010	0.18%
2024/06/05	4	22.23	2	22.20	22.20	2	8,000	0.02%
2024/06/04	2.1	22.33	13	22.30	22.30	-10.9	8,024	-0.14%
2024/06/03	0.1	22.55	2	22.45	22.55	-1.9	8,064	-0.02%
2024/05/31	0	0.00	1	22.60	22.75	-1	8,087	-0.01%
2024/05/30	2.2	22.55	1	22.75	22.55	1.2	8,111	0.01%
2024/05/29	2	22.78	1	22.95	22.75	1	8,223	0.01%
2024/05/28	14	22.96	4	22.85	23.05	10	8,207	0.12%
2024/05/27	0	22.65	1	22.65	22.50	-1	8,140	-0.01%
2024/05/24	13.2	22.36	0	0.00	22.40	13.2	8,139	0.16%
2024/05/23	14.7	22.41	5	22.45	22.35	9.7	8,109	0.12%
2024/05/22	7.2	23.04	0	0.00	22.95	7.2	7,981	0.09%
2024/05/21	11	23.31	2	23.35	23.30	9	7,906	0.11%
2024/05/20	98	23.58	38.7	23.63	23.45	59.3	7,872	0.75%
2024/05/17	2	23.00	21	22.99	22.95	-19	7,452	-0.25%
2024/05/16	8	22.93	10	23.05	23.00	-2	7,468	-0.03%
2024/05/15	0	0.00	5	22.81	22.75	-5	7,410	-0.07%
2024/05/14	12.1	22.74	1	22.70	22.70	11.1	7,398	0.15%
2024/05/13	8.1	22.70	2	22.93	22.70	6.1	7,389	0.08%
2024/05/10	3.5	22.53	5	22.42	22.60	-1.6	7,354	-0.02%
2024/05/09	3.6	22.35	30	22.60	22.30	-26.5	7,297	-0.36%
2024/05/08	2.1	22.52	6	22.42	22.55	-3.9	7,260	-0.05%
2024/05/07	14.6	22.65	18.5	22.56	22.55	-3.9	7,243	-0.05%
2024/05/06	31.3	23.02	5	23.20	22.90	26.3	7,177	0.37%
2024/05/03	64	23.60	2	23.75	23.35	62	7,119	0.87%
2024/05/02	1.1	23.30	5	23.40	23.45	-3.9	7,014	-0.06%
2024/04/30	7.1	23.36	4	23.35	23.25	3.1	7,014	0.04%
2024/04/29	11.1	23.46	18	23.58	23.55	-6.9	7,038	-0.10%
2024/04/26	2	23.08	19	23.12	23.20	-17	6,947	-0.24%
2024/04/25	2.6	22.84	0	0.00	22.90	2.6	6,973	0.04%
2024/04/24	14.1	23.05	1.2	23.06	23.00	12.9	6,963	0.18%
2024/04/23	10.1	23.20	8	23.27	23.05	2	7,003	0.03%
2024/04/22	15.7	22.86	7	22.89	22.80	8.7	7,016	0.12%
2024/04/19	30.1	23.29	46	23.39	23.20	-15.9	6,917	-0.23%
2024/04/18	72	23.66	48.5	23.68	23.75	23.5	6,679	0.35%
2024/04/17	12.5	22.27	13	22.27	22.25	-0.5	6,151	-0.01%
2024/04/16	8.9	22.26	6	22.21	22.15	2.9	6,289	0.05%
2024/04/15	26.7	22.92	6	23.28	22.65	20.7	6,417	0.32%
2024/04/12	14.1	22.99	1	23.20	23.00	13.1	6,362	0.21%
2024/04/11	29.4	23.47	26	23.52	23.35	3.4	6,346	0.05%
2024/04/10	146.9	24.69	62	24.68	24.10	84.9	6,309	1.35%	大買/
2024/04/09	72	24.22	135.6	24.28	24.95	-63.6	5,796	-1.10%	大賣/
2024/04/08	34	22.85	4	22.79	22.70	30	5,047	0.59%
2024/04/03	47	23.13	58	22.98	22.80	-11	5,013	-0.22%
2024/04/02	0	22.25	0	0.00	22.15	0	4,727	0.00%
2024/04/01	31	22.15	10.3	22.20	22.25	20.7	5,043	0.41%
2024/03/28	14.5	22.08	16	22.27	22.05	-1.5	5,898	-0.03%
2024/03/27	1	21.80	17	21.86	22.10	-16	6,376	-0.25%
2024/03/26	20	22.12	0	0.00	21.90	20	6,896	0.29%
2024/03/25	9	22.13	9.4	22.15	22.20	-0.4	8,059	-0.01%
2024/03/22	0	0.00	10	22.10	22.20	-10	9,550	-0.10%
2024/03/21	10	22.20	5.2	22.25	22.20	4.8	11,669	0.04%
2024/03/19	10	22.35	27	22.31	22.30	-17	12,828	-0.13%
2024/03/18	3	22.08	3	22.10	22.25	0	12,849	0.00%
2024/03/15	5	22.38	2	22.25	22.25	3	12,860	0.02%
2024/03/14	21	22.58	31.3	22.41	22.60	-10.3	12,852	-0.08%
2024/03/13	5.6	21.98	10	22.25	22.00	-4.5	12,771	-0.03%
2024/03/12	0.4	22.40	7.2	22.35	22.50	-6.8	12,711	-0.05%
2024/03/11	3	22.18	10	22.08	22.30	-7	12,732	-0.05%
2024/03/08	2.2	22.04	10	22.00	22.05	-7.9	12,716	-0.06%
2024/03/07	7	22.29	10	22.25	22.40	-3	12,713	-0.02%
2024/03/06	36.2	22.44	0	0.00	22.40	36.2	12,652	0.29%
2024/03/05	8.5	22.55	9.3	22.61	22.70	-0.8	12,613	-0.01%
2024/03/04	19.1	22.52	7	22.51	22.50	12.1	12,611	0.10%
2024/03/01	0	0.00	2	23.00	23.05	-2	12,603	-0.02%
2024/02/27	12.5	23.17	1	23.40	23.05	11.5	12,710	0.09%
2024/02/26	3	23.45	27	23.44	23.35	-24	12,706	-0.19%
2024/02/23	7	23.43	10	23.60	23.35	-3	12,856	-0.02%
2024/02/22	1	23.75	13	23.82	23.75	-12	12,900	-0.09%
2024/02/21	24	23.97	2	23.75	23.75	22	12,943	0.17%
2024/02/20	4.1	24.25	6	24.27	24.05	-2	12,941	-0.02%
2024/02/19	10	24.32	8.5	24.29	24.40	1.5	13,040	0.01%
2024/02/16	2	23.78	47	23.55	23.95	-45	13,129	-0.34%
2024/02/15	3	23.25	17.5	23.44	23.35	-14.5	13,098	-0.11%
2024/02/05	11.3	23.47	4	23.60	23.55	7.2	13,087	0.06%
2024/02/02	2	23.58	5	23.66	23.65	-3	13,085	-0.02%
2024/02/01	4.3	23.82	3	23.82	23.85	1.3	13,086	0.01%
2024/01/31	0.3	23.91	4	23.86	23.80	-3.7	13,148	-0.03%
2024/01/30	1	24.05	0	24.15	24.00	1	13,144	0.01%
2024/01/29	2	24.15	10	24.18	24.40	-8	13,164	-0.06%
2024/01/26	0	0.00	11	24.12	24.15	-11	13,153	-0.08%
2024/01/25	2.1	23.88	0	0.00	23.75	2.1	13,120	0.02%
2024/01/24	4	23.91	2.3	24.14	23.95	1.7	13,119	0.01%
2024/01/23	9.1	23.76	2	23.80	23.85	7.1	13,112	0.05%
2024/01/22	5	23.30	2.5	23.34	23.35	2.6	13,060	0.02%
2024/01/19	12	23.12	0	23.15	23.20	12	13,049	0.09%
2024/01/18	0.2	23.45	0	0.00	23.40	0.2	12,991	0.00%
2024/01/17	13.6	23.55	3	23.57	23.35	10.6	13,021	0.08%
2024/01/16	9.8	23.98	11	23.91	23.90	-1.3	13,025	-0.01%
2024/01/15	44	24.68	1	24.60	24.45	43	12,963	0.33%
2024/01/12	6	24.34	1	24.35	24.35	5	13,000	0.04%
2024/01/11	6	24.34	2	24.30	24.40	4	13,026	0.03%
2024/01/10	20.7	24.51	17	24.78	24.35	3.7	13,180	0.03%
2024/01/09	25.6	25.48	67	25.60	25.10	-41.4	13,022	-0.32%
2024/01/08	5	26.26	5	26.23	26.05	0	12,801	0.00%
2024/01/05	7	26.19	2	26.15	26.10	5	12,727	0.04%
2024/01/04	27	26.25	17.2	26.20	26.25	9.8	12,671	0.08%
2024/01/03	2.3	25.69	16	25.74	25.70	-13.7	12,565	-0.11%
2024/01/02	27.2	26.27	91.5	26.04	26.05	-64.3	12,482	-0.52%
2023/12/29	1.5	26.08	5	25.88	26.05	-3.5	12,465	-0.03%
2023/12/28	2.6	26.19	31.5	26.21	25.95	-28.9	12,479	-0.23%
2023/12/27	50.9	26.33	27.2	26.28	26.20	23.7	12,340	0.19%
2023/12/26	40.7	26.69	94	26.93	26.70	-53.3	12,063	-0.44%
2023/12/25	165.2	27.35	139	27.38	26.95	26.2	11,878	0.22%	大買/大賣/
2023/12/22	160.2	27.05	36	26.98	27.00	124.1	11,440	1.09%	大買/鉅額交易
2023/12/21	42.4	27.87	58.3	27.77	27.70	-15.9	10,953	-0.15%
2023/12/20	198.5	28.47	154.8	28.23	28.20	43.7	10,450	0.42%	大買/大賣/
2023/12/19	94.1	27.14	160.2	27.45	27.75	-66.1	9,327	-0.71%	大賣/
2023/12/18	164.4	27.00	120.7	26.93	26.85	43.6	7,949	0.55%	大買/大賣/
2023/12/15	35.2	25.15	172.2	25.60	26.00	-137	5,922	-2.31%	大賣/鉅額交易
2023/12/14	0	0.00	43	23.67	23.65	-43	4,955	-0.87%
2023/12/13	0	23.25	3	23.10	23.10	-3	5,090	-0.06%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/11	19	23.31	1	23.05	23.05	18	5,194	0.35%
2023/12/08	10	23.35	5.2	23.55	23.25	4.8	5,197	0.09%
2023/12/07	9	23.62	0.1	23.70	23.55	8.9	5,206	0.17%
2023/12/06	0.5	23.65	16.1	23.84	23.80	-15.6	5,216	-0.30%
2023/12/05	3	23.52	0.1	23.53	23.55	2.9	5,163	0.06%
2023/12/04	13	23.70	57.1	23.84	23.80	-44.1	5,142	-0.86%
2023/12/01	1	23.45	6	23.43	23.50	-5	5,088	-0.10%
2023/11/30	6.1	23.35	16.4	23.40	23.35	-10.4	5,087	-0.20%
2023/11/29	20.1	23.65	5.1	23.49	23.55	15	5,135	0.29%
2023/11/28	2	23.50	29.2	23.68	23.65	-27.2	5,111	-0.53%
2023/11/27	51	23.15	26.2	23.25	23.25	24.8	5,024	0.49%
2023/11/24	3.4	22.72	4.7	22.80	22.80	-1.3	4,925	-0.03%
2023/11/23	5	22.70	4	22.78	22.75	1	4,947	0.02%
2023/11/22	19	22.97	17	22.97	22.70	2	4,929	0.04%
2023/11/21	15	22.70	5	22.77	22.70	10	4,799	0.21%
2023/11/20	0	0.00	0.1	22.70	22.20	-0.1	4,711	0.00%
2023/11/17	6.1	22.16	0	0.00	22.15	6.1	4,667	0.13%
2023/11/16	2	22.15	7.1	22.47	22.45	-5.1	4,650	-0.11%
2023/11/15	2	22.03	152.1	21.67	22.10	-150.1	4,565	-3.29%	大賣/鉅額交易
2023/11/14	12	21.20	0	0.00	21.20	12	4,530	0.26%
2023/11/13	0	0.00	1.3	21.52	21.20	-1.3	4,654	-0.03%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/08	15.1	21.22	2	21.25	21.15	13.1	4,994	0.26%
2023/11/07	3	21.82	1	21.75	21.70	2	5,068	0.04%
2023/11/06	25	22.02	7.1	21.91	21.90	18	5,158	0.35%
2023/11/03	1	21.55	0.1	21.65	21.65	0.9	5,285	0.02%
2023/11/02	4.1	21.60	0.1	21.55	21.65	4	5,456	0.07%
2023/11/01	0	0.00	10	21.40	21.40	-10	5,892	-0.17%
2023/10/31	0	21.85	1.3	21.70	21.55	-1.3	6,448	-0.02%
2023/10/30	0	0.00	5	21.50	21.55	-5	7,077	-0.07%
2023/10/27	0.1	21.50	0	0.00	21.45	0.1	7,188	0.00%
2023/10/26	0.1	21.40	0.1	21.20	21.45	0	7,239	0.00%
2023/10/25	2	21.10	4	21.11	21.35	-2	7,308	-0.03%
2023/10/24	5.8	20.51	0	0.00	20.60	5.8	7,330	0.08%
2023/10/23	31.2	21.00	2	20.90	20.95	29.2	7,386	0.39%
2023/10/20	2.1	20.97	1	20.95	20.95	1.1	7,503	0.01%
2023/10/19	3.1	21.33	0	0.00	21.25	3.1	7,739	0.04%
2023/10/18	6.1	21.41	1	21.75	21.75	5.1	7,777	0.07%
2023/10/17	6.1	21.49	0	0.00	21.45	6.1	7,782	0.08%
2023/10/16	3.2	21.53	0	0.00	21.60	3.2	7,802	0.04%
2023/10/13	1.1	21.70	0	0.00	21.70	1.1	7,847	0.01%
2023/10/12	0	0.00	0.1	21.90	21.85	-0.1	7,883	0.00%
2023/10/11	21.1	21.56	54	21.45	21.45	-32.9	7,934	-0.41%
2023/10/06	6	21.99	30	22.00	22.00	-24	7,902	-0.30%
2023/10/05	4	21.84	0	0.00	21.90	4	7,962	0.05%
2023/10/04	32.1	21.56	5	21.77	21.55	27.1	7,930	0.34%
2023/10/03	3	22.35	7	22.41	22.20	-4	7,860	-0.05%
2023/10/02	145	22.55	0.1	22.80	22.60	144.9	7,867	1.84%	大買/鉅額交易
2023/09/28	33	22.57	0	0.00	22.55	33	7,923	0.42%
2023/09/27	19.4	23.04	26	22.98	22.90	-6.6	7,881	-0.08%
2023/09/26	18	23.71	5	23.82	23.75	13	7,749	0.17%
2023/09/25	6.1	24.07	30	24.20	24.00	-23.9	7,773	-0.31%
2023/09/22	47	24.32	15	24.64	24.30	32	7,782	0.41%
2023/09/21	11	24.32	27	24.60	24.30	-16	7,775	-0.21%
2023/09/20	21.1	24.83	8	25.20	24.70	13.1	7,808	0.17%
2023/09/19	30.5	24.83	6	24.83	24.80	24.5	7,937	0.31%
2023/09/18	26.1	24.80	15	24.80	24.70	11.1	7,974	0.14%
2023/09/15	14	23.87	9	24.03	24.10	5	7,772	0.06%
2023/09/14	0	23.60	0	23.50	23.65	0	7,725	0.00%
2023/09/13	8.1	23.35	0	0.00	23.30	8.1	7,998	0.10%
2023/09/12	5	23.65	1	23.70	23.65	4	8,259	0.05%
2023/09/11	1	23.25	1	23.25	23.25	0	8,243	0.00%
2023/09/08	0	0.00	1	23.10	23.05	-1	8,336	-0.01%
2023/09/07	0.1	23.20	7	23.30	23.20	-6.9	8,399	-0.08%
2023/09/06	3.5	23.33	9	23.53	23.30	-5.5	8,452	-0.07%
2023/09/05	11	23.66	0	23.90	23.65	11	8,446	0.13%
2023/09/04	2	23.67	10	23.38	23.70	-8	8,456	-0.09%
2023/09/01	21	23.14	15	23.13	23.15	6	8,427	0.07%
2023/08/31	1	23.00	3	23.05	23.10	-2	8,529	-0.02%
2023/08/30	2	22.80	8	22.70	22.80	-6	8,744	-0.07%
2023/08/29	4	22.64	1	22.60	22.75	3	8,721	0.03%
2023/08/28	16	23.01	0	0.00	22.95	16	8,699	0.18%
2023/08/24	11.1	22.70	6	22.64	22.60	5.1	8,687	0.06%
2023/08/23	5	23.00	1.8	22.90	22.70	3.2	8,681	0.04%
2023/08/22	6	22.78	1	22.80	22.80	5	8,701	0.06%
2023/08/21	1.2	23.11	13	23.20	22.95	-11.8	8,709	-0.14%
2023/08/18	5	23.00	6	23.32	23.20	-1	8,681	-0.01%
2023/08/17	6	22.42	4	22.55	22.70	2	8,597	0.02%
2023/08/16	18	23.00	0	0.00	22.85	18	8,488	0.21%
2023/08/15	9	23.33	0	0.00	23.25	9	8,433	0.11%
2023/08/14	36.6	23.31	44	23.26	23.25	-7.5	8,369	-0.09%
2023/08/11	14.2	24.63	8	24.59	24.50	6.2	8,200	0.08%
2023/08/10	9.2	25.09	17	25.15	25.15	-7.8	8,083	-0.10%
2023/08/09	3.1	25.51	7	25.70	25.35	-3.9	8,026	-0.05%
2023/08/08	13.9	25.47	1	25.45	25.45	12.9	7,979	0.16%
2023/08/07	12	25.69	8	25.84	26.10	4	7,900	0.05%
2023/08/04	87	25.95	33.2	25.77	26.10	53.8	7,485	0.72%
2023/08/02	56.2	25.50	84.7	25.67	25.35	-28.5	6,959	-0.41%
2023/08/01	14.1	24.77	6	24.77	24.70	8.1	6,343	0.13%
2023/07/31	10	24.25	7	24.29	24.15	3	6,308	0.05%
2023/07/28	27	24.55	0	0.00	24.40	27	6,270	0.43%
2023/07/27	3	24.75	1	24.80	24.85	2	6,193	0.03%
2023/07/26	14	24.70	10	24.55	24.50	4	6,197	0.06%
2023/07/25	16	24.73	19.1	24.68	24.70	-3.1	6,081	-0.05%
2023/07/24	14.1	24.92	55	24.67	24.65	-40.9	6,006	-0.68%
2023/07/21	8	24.69	11	24.30	24.25	-3	5,786	-0.05%
2023/07/20	26.1	24.66	5.1	24.64	24.65	21	5,833	0.36%
2023/07/19	6	23.81	0	0.00	23.60	6	5,722	0.10%
2023/07/17	2	24.20	5.6	24.07	24.20	-3.5	5,975	-0.06%
2023/07/14	1	24.05	8	23.91	23.85	-7	6,015	-0.12%
2023/07/13	10	23.40	6	23.52	23.35	4	5,984	0.07%
2023/07/12	26	23.15	20	23.15	23.10	6	6,002	0.10%
2023/07/11	14.6	23.39	1	23.40	23.35	13.6	6,005	0.23%
2023/07/10	3.1	23.55	0.4	23.35	23.40	2.7	6,079	0.04%
2023/07/07	15	23.36	3	23.45	23.35	12	6,111	0.20%
2023/07/06	4.2	23.89	1	23.80	23.80	3.2	6,107	0.05%
2023/07/05	2.1	24.52	15	24.41	24.20	-12.9	6,050	-0.21%
2023/07/04	4.5	24.57	12	24.50	24.60	-7.5	6,058	-0.12%
2023/07/03	16.1	24.50	1	24.30	24.50	15.1	6,089	0.25%
2023/06/30	13.1	24.66	65.1	24.63	24.40	-52	6,058	-0.86%
2023/06/29	10.1	24.80	61.1	24.81	24.65	-51	6,043	-0.84%
2023/06/28	5.1	24.98	9	24.88	24.85	-4	6,043	-0.07%
2023/06/27	30.1	25.17	55	25.26	25.25	-24.9	5,963	-0.42%
2023/06/26	23	25.05	54.7	24.96	24.75	-31.7	5,823	-0.54%
2023/06/21	13	24.49	6	24.50	24.55	7	5,811	0.12%
2023/06/20	31.1	24.61	14.1	24.61	24.65	17	5,879	0.29%
2023/06/19	27.1	24.88	22	24.93	24.90	5.1	5,893	0.09%
2023/06/16	69.3	24.52	45.2	24.45	24.55	24.1	5,664	0.43%
2023/06/15	1.4	23.79	2.1	23.70	23.65	-0.7	5,518	-0.01%
2023/06/14	20.2	23.89	29	23.94	23.85	-8.8	5,686	-0.15%
2023/06/13	10.2	23.26	3	23.33	23.20	7.2	5,680	0.13%
2023/06/12	75.1	23.84	40	23.70	23.50	35.1	5,720	0.61%
2023/06/09	0	0.00	11	23.94	23.95	-11	5,802	-0.19%
2023/06/08	3.1	23.88	3	23.87	23.90	0.1	5,983	0.00%
2023/06/07	12	23.92	16	23.93	23.95	-4	6,110	-0.07%
2023/06/06	36.1	23.92	7	24.20	23.85	29.1	6,211	0.47%
2023/06/05	77	24.39	45	24.41	24.40	32	6,245	0.51%
2023/06/02	5.2	23.20	4	23.23	23.20	1.2	6,133	0.02%
2023/06/01	11	23.15	9	23.13	23.10	2	6,297	0.03%
2023/05/31	0	0.00	2	23.15	23.10	-2	6,394	-0.03%
2023/05/30	4	23.00	3	23.15	23.00	1	6,578	0.02%
2023/05/29	0	0.00	5	23.25	23.15	-5	7,000	-0.07%
2023/05/26	0.3	23.12	10	23.05	23.00	-9.7	7,358	-0.13%
2023/05/25	13.3	23.33	9	23.26	23.25	4.3	7,578	0.06%
2023/05/24	0.1	23.70	1	23.60	23.75	-0.9	7,658	-0.01%
2023/05/23	0	0.00	2	23.75	23.75	-2	7,773	-0.03%
2023/05/22	1	23.70	5	23.56	23.65	-4	7,946	-0.05%
2023/05/19	17	23.39	0.2	23.65	23.25	16.8	8,109	0.21%
2023/05/18	10	23.45	13	23.65	23.60	-3	8,285	-0.04%
2023/05/17	1	23.20	1	23.20	23.40	0	8,378	0.00%
2023/05/16	27.1	23.20	11	23.25	23.25	16.1	8,504	0.19%
2023/05/15	2.2	23.11	0	0.00	23.35	2.2	8,695	0.03%
2023/05/12	25.4	23.97	39	23.54	23.00	-13.6	8,750	-0.16%
2023/05/11	25.4	23.97	39	23.54	23.40	-13.6	8,702	-0.16%
2023/05/10	0	0.00	1.1	24.25	24.25	-1.1	8,820	-0.01%
2023/05/09	1	24.20	0	0.00	24.25	1	9,053	0.01%
2023/05/08	0	0.00	1	24.45	24.40	-1	9,159	-0.01%
2023/05/05	10	24.40	1	24.55	24.45	9	9,345	0.10%
2023/05/04	4	24.14	2	24.08	24.05	2	9,566	0.02%
2023/05/03	1	24.25	0	0.00	24.25	1	9,880	0.01%
2023/05/02	0.1	24.20	41	24.28	24.20	-40.9	10,177	-0.40%
2023/04/28	10	24.50	11	24.40	24.50	-1	10,489	-0.01%
2023/04/27	7	24.27	9	24.30	24.30	-2	10,776	-0.02%
2023/04/26	4	24.51	21	24.41	24.60	-17	10,991	-0.15%
2023/04/25	22.7	24.82	0	0.00	24.45	22.7	11,452	0.20%
2023/04/24	12.2	25.26	6	25.40	25.15	6.2	11,957	0.05%
2023/04/21	6.3	25.39	2	25.35	25.55	4.3	12,174	0.03%
2023/04/20	11.2	25.79	9	25.87	25.75	2.2	12,054	0.02%
2023/04/19	30	26.17	7	26.40	26.15	23	12,265	0.19%
2023/04/18	6.2	26.50	5	26.65	26.55	1.2	12,241	0.01%
2023/04/17	3	26.57	135	26.55	26.65	-132	12,290	-1.07%	大賣/鉅額交易
2023/04/14	17	26.70	0	0.00	26.70	17	12,409	0.14%
2023/04/13	12	26.97	16	27.03	27.10	-4	12,479	-0.03%
2023/04/12	13	26.84	12	26.86	26.80	1	12,549	0.01%
2023/04/11	2	26.80	19	26.82	26.95	-17	12,654	-0.13%
2023/04/10	4	26.83	43	26.74	26.90	-39	12,879	-0.30%
2023/04/07	1	26.55	5	26.72	26.55	-4	13,120	-0.03%
2023/04/06	1	26.50	42	26.50	26.75	-41	13,469	-0.30%
2023/03/31	12.1	26.49	30	26.40	26.40	-17.9	14,269	-0.13%
2023/03/30	31	26.34	24	26.25	26.25	7	15,575	0.04%
2023/03/29	13	26.17	3	26.30	26.40	10	17,033	0.06%
2023/03/28	37	26.20	6	26.33	26.15	31	17,801	0.17%
2023/03/27	26.1	26.70	3	26.77	26.50	23.1	18,537	0.12%
2023/03/24	19.1	26.63	3	26.62	26.55	16.1	19,550	0.08%
2023/03/23	16	26.28	37	26.27	26.40	-21	20,721	-0.10%
2023/03/22	6.5	26.61	0	0.00	26.60	6.5	22,079	0.03%
2023/03/21	5	26.91	21.1	26.98	26.85	-16.1	22,657	-0.07%
2023/03/20	5	26.82	0	0.00	26.65	5	22,689	0.02%
2023/03/17	17.2	27.02	6	27.10	27.15	11.2	22,606	0.05%
2023/03/16	2	27.10	10	27.19	27.05	-8	22,463	-0.04%
2023/03/15	21	27.70	3	27.60	27.60	18	22,491	0.08%
2023/03/14	1	28.05	3.9	27.75	27.60	-2.9	22,529	-0.01%
2023/03/13	2	27.75	2	27.35	27.75	0	22,740	0.00%
2023/03/10	8	28.01	0	0.00	27.90	8	22,697	0.04%
2023/03/09	2	28.70	6	28.68	28.70	-4	22,744	-0.02%
2023/03/08	1	28.30	4	28.35	28.40	-3	22,700	-0.01%
2023/03/07	2	28.45	20	28.56	28.80	-18	22,742	-0.08%
2023/03/06	11	28.50	2	28.65	28.40	9	22,627	0.04%
2023/03/03	1	28.25	22	28.17	28.30	-21	22,580	-0.09%
2023/03/02	19	27.64	20	28.03	28.15	-1	22,576	0.00%
2023/03/01	39.3	27.79	42	27.41	27.40	-2.7	22,561	-0.01%
2023/02/24	72.2	29.28	43	29.04	28.90	29.2	22,234	0.13%
2023/02/23	13	29.66	50.1	29.66	29.70	-37.1	21,938	-0.17%
2023/02/22	4	28.91	20	28.99	29.20	-16	21,873	-0.07%
2023/02/21	5.1	29.25	3	29.30	29.25	2.1	21,945	0.01%
2023/02/20	28	29.01	41	29.14	29.20	-13	22,379	-0.06%
2023/02/17	6.1	28.95	5	28.98	29.00	1.1	23,118	0.00%
2023/02/16	20	28.84	18.3	28.87	28.80	1.7	23,559	0.01%
2023/02/15	3	28.75	2	28.73	28.40	1	23,389	0.00%
2023/02/14	4.1	28.82	19	28.85	28.80	-15	23,295	-0.06%
2023/02/13	4.1	28.04	12.2	28.79	28.85	-8.2	23,198	-0.04%
2023/02/10	2.1	28.32	10	28.25	28.10	-8	23,059	-0.03%
2023/02/09	8	28.53	35	28.58	28.40	-27	23,070	-0.12%
2023/02/08	87	29.05	43.1	28.75	28.65	43.9	23,104	0.19%
2023/02/07	9.1	28.72	22.4	28.55	28.80	-13.3	22,930	-0.06%
2023/02/06	31.1	27.78	1	28.05	28.05	30.1	22,757	0.13%
2023/02/03	12.3	27.88	81	28.15	27.80	-68.7	22,668	-0.30%
2023/02/02	84.8	28.42	29	28.37	28.45	55.8	22,489	0.25%
2023/02/01	43.2	28.80	21	28.79	28.75	22.2	22,276	0.10%
2023/01/31	39	29.12	39.2	29.38	29.00	-0.2	21,995	0.00%
2023/01/30	30	28.94	28.1	29.01	29.00	1.9	21,744	0.01%
2023/01/17	121	28.44	51	28.25	28.45	70	21,441	0.33%	大買/
2023/01/16	33	28.08	34	27.95	27.95	-1	21,168	0.00%
2023/01/13	34	28.17	70	28.09	27.75	-36	20,983	-0.17%
2023/01/12	36	28.18	34.4	28.47	27.60	1.6	20,674	0.01%
2023/01/11	51	27.62	43.1	27.61	27.80	7.9	20,210	0.04%
2023/01/10	20	27.24	30	27.28	27.25	-10	19,989	-0.05%
2023/01/09	23	27.25	16.9	27.40	27.35	6.1	19,992	0.03%
2023/01/06	1	26.65	43	26.78	27.10	-42	19,758	-0.21%
2023/01/05	0.5	26.70	30	27.05	26.50	-29.5	19,785	-0.15%
2023/01/04	51.1	26.67	3	26.78	26.65	48.1	19,743	0.24%
2023/01/03	2	26.95	11	26.92	27.10	-9	19,655	-0.05%
2022/12/30	45	27.02	26	26.93	26.75	19	19,555	0.10%
2022/12/29	10	26.35	9.1	26.59	26.60	1	19,450	0.00%
2022/12/28	27	27.06	34	26.91	26.80	-7	19,437	-0.04%
2022/12/27	63.1	26.88	21	26.71	26.70	42.1	19,274	0.22%
2022/12/26	150	27.52	21	27.44	27.10	129	19,051	0.68%	大買/鉅額交易
2022/12/23	113	27.48	96.3	27.74	27.60	16.7	18,722	0.09%	大買/
2022/12/22	89	27.10	71.2	27.17	27.30	17.8	17,973	0.10%
2022/12/21	73	26.49	92.5	26.77	27.10	-19.5	16,789	-0.12%
2022/12/20	72.2	26.10	56	25.49	24.70	16.2	15,380	0.11%
2022/12/19	21.7	26.67	16	26.45	26.00	5.7	14,732	0.04%
2022/12/16	85	27.61	60	27.61	27.50	25	14,061	0.18%
2022/12/15	100.1	27.21	94.5	27.22	27.60	5.6	13,168	0.04%
2022/12/14	128	26.64	110.8	26.69	25.90	17.2	12,193	0.14%	大買/大賣/
2022/12/13	19	24.89	74.3	25.59	26.40	-55.3	10,963	-0.50%
2022/12/12	33	23.93	7	23.71	24.00	26	10,542	0.25%
2022/12/09	2.2	23.77	1	23.75	23.80	1.2	10,567	0.01%
2022/12/08	26	23.89	34	23.86	23.75	-8	10,633	-0.08%
2022/12/07	5	24.11	4	24.27	23.85	1	10,670	0.01%
2022/12/06	5	24.32	5	24.20	24.15	0	10,594	0.00%
2022/12/05	30	24.31	35.9	24.33	24.70	-5.9	10,597	-0.06%
2022/12/02	19	23.54	20	23.57	23.60	-1	10,364	-0.01%
2022/12/01	4	24.08	9	24.08	23.95	-5	10,432	-0.05%
2022/11/30	0.2	23.70	0	0.00	23.80	0.2	10,464	0.00%
2022/11/29	21.1	23.08	21	23.08	23.85	0.1	10,493	0.00%
2022/11/28	2	22.58	7.2	22.61	22.60	-5.2	10,399	-0.05%
2022/11/25	20	22.90	0	0.00	22.80	20	10,516	0.19%
2022/11/24	21	22.80	2	22.63	22.80	19	10,531	0.18%
2022/11/23	18	23.12	13	22.75	22.75	5	10,466	0.05%
2022/11/22	10	23.81	26	23.92	23.35	-16	10,378	-0.15%
2022/11/21	1	23.70	13	23.75	23.85	-12	10,361	-0.12%
2022/11/18	13	24.22	17	24.19	23.90	-4	10,353	-0.04%
2022/11/17	24.1	24.08	28	24.12	24.20	-3.9	10,256	-0.04%
2022/11/16	125.1	24.08	44.1	24.09	24.45	81.1	10,149	0.80%	大買/
2022/11/15	124.3	23.43	91	23.83	24.10	33.3	9,713	0.34%	大買/
2022/11/14	5.1	21.85	25	21.75	22.45	-20	8,940	-0.22%
2022/11/11	13.1	20.74	13	20.50	20.45	0.1	8,585	0.00%
2022/11/10	5	20.35	0	0.00	20.35	5	8,764	0.06%
2022/11/09	5	20.85	9	20.71	20.75	-4	9,001	-0.04%
2022/11/08	7	20.71	9	20.73	20.60	-2	9,464	-0.02%
2022/11/07	12	20.21	21	20.49	20.40	-9	9,865	-0.09%
2022/11/04	30	19.88	24	19.90	19.90	6	9,907	0.06%
2022/11/03	21	20.47	4	20.40	20.55	17	9,955	0.17%
2022/11/02	7	20.35	3	20.35	20.45	4	9,996	0.04%
2022/11/01	2	19.98	10	19.84	20.00	-8	10,034	-0.08%
2022/10/31	10	19.70	0	0.00	19.70	10	10,146	0.10%
2022/10/28	3	20.03	0	0.00	19.90	3	10,270	0.03%
2022/10/27	8	20.49	7	20.47	20.50	1	10,296	0.01%
2022/10/26	2	20.45	5	20.40	20.45	-3	10,711	-0.03%
2022/10/25	8	20.87	1	20.85	20.80	7	11,142	0.06%
2022/10/24	10	21.41	3	21.35	21.30	7	11,165	0.06%
2022/10/21	2	21.50	0	0.00	21.50	2	11,244	0.02%
2022/10/20	5.2	21.20	0	0.00	22.45	5.2	11,328	0.05%
2022/10/19	0	0.00	9	21.77	21.90	-9	11,399	-0.08%
2022/10/18	1.1	21.25	6	21.25	21.25	-4.9	11,536	-0.04%
2022/10/17	6	20.96	10	21.10	21.15	-4	11,683	-0.03%
2022/10/14	7	21.36	0	0.00	21.15	7	11,844	0.06%
2022/10/13	8	21.66	8	21.25	21.15	0	11,967	0.00%
2022/10/12	6	21.95	0	22.10	22.20	6	12,127	0.05%
2022/10/11	1	21.80	11	22.31	22.30	-10	12,275	-0.08%
2022/10/07	0	0.00	20.1	22.55	22.55	-20.1	12,243	-0.16%
2022/10/06	6	22.50	5	22.30	22.50	1	12,267	0.01%
2022/10/05	16	22.60	23	22.69	22.60	-7	12,293	-0.06%
2022/10/04	6	22.10	6	22.20	22.15	0	12,230	0.00%
2022/10/03	5	21.38	2	21.40	21.30	3	12,194	0.02%
2022/09/30	5	21.15	26	20.81	21.15	-21	12,257	-0.17%
2022/09/29	14	20.99	0	0.00	21.00	14	12,300	0.11%
2022/09/28	10	21.10	19	20.70	20.50	-9	12,279	-0.07%
2022/09/27	3	21.52	3	21.60	21.40	0	12,321	0.00%
2022/09/26	22	22.08	7	21.99	21.65	15	12,522	0.12%
2022/09/23	6	23.03	1	22.95	23.00	5	12,506	0.04%
2022/09/22	6	22.68	10	22.67	22.55	-4	12,464	-0.03%
2022/09/21	41	23.46	0	23.40	23.20	41	12,282	0.33%
2022/09/20	15	24.11	13	23.94	24.20	2	12,026	0.02%
2022/09/19	24	24.89	9	24.83	24.45	15	11,912	0.13%
2022/09/16	0	0.00	0	24.25	24.45	0	11,816	0.00%
2022/09/15	6	24.39	2	24.45	24.45	4	11,879	0.03%
2022/09/14	20	23.93	10	24.00	23.95	10	11,970	0.08%
2022/09/13	1	24.55	12	24.60	24.55	-11	12,118	-0.09%
2022/09/12	10	24.70	15	24.77	24.60	-5	12,301	-0.04%
2022/09/08	1	24.30	32	24.23	24.20	-31	12,320	-0.25%
2022/09/07	4	24.38	50	24.48	23.90	-46	12,320	-0.37%
2022/09/06	61	24.33	8.1	24.57	23.95	52.9	12,180	0.43%
2022/09/05	11	24.74	15	24.90	24.60	-4	12,095	-0.03%
2022/09/02	4	25.23	5	25.30	25.15	-1	12,179	-0.01%
2022/09/01	8	25.23	4	25.30	25.20	4	12,175	0.03%
2022/08/31	3	25.88	11	25.75	25.95	-8	12,098	-0.07%
2022/08/30	6	26.33	20	26.35	26.30	-14	12,043	-0.12%
2022/08/29	2	26.28	6	26.22	26.25	-4	12,111	-0.03%
2022/08/26	3.1	27.29	13	27.19	27.05	-9.9	12,174	-0.08%
2022/08/25	2	26.75	15	26.76	26.90	-13	12,183	-0.11%
2022/08/24	13	27.04	4	26.88	26.80	9	12,216	0.07%
2022/08/23	5	26.43	5	26.54	26.55	0	12,301	0.00%
2022/08/22	9	26.86	5	27.26	26.80	4	12,299	0.03%
2022/08/19	25	27.73	2	27.60	27.55	23	12,263	0.19%
2022/08/18	10	27.88	14	27.84	27.70	-4	12,205	-0.03%
2022/08/17	11	27.67	10	27.70	27.45	1	12,084	0.01%
2022/08/16	14	27.56	11	27.17	27.20	3	11,983	0.03%
2022/08/15	27	27.34	20	27.23	27.60	7	11,864	0.06%
2022/08/12	49	26.26	118	26.02	26.00	-69	11,606	-0.59%	大賣/
2022/08/11	2	25.25	10	25.31	25.20	-8	11,403	-0.07%
2022/08/10	7	25.50	15	25.56	25.20	-8	11,397	-0.07%
2022/08/09	3	25.63	5	25.56	25.50	-2	11,359	-0.02%
2022/08/08	13	25.72	125	25.69	25.50	-112	11,344	-0.99%	大賣/鉅額交易
2022/08/05	76	26.36	36	26.27	26.05	40	11,308	0.35%
2022/08/04	43	26.04	84	25.68	26.00	-41	11,422	-0.36%
2022/08/03	10	26.37	3	26.62	26.70	7	11,402	0.06%
2022/08/02	69	26.76	50	26.70	26.90	19	11,544	0.16%
2022/08/01	64.1	26.44	74	26.77	27.10	-9.9	11,292	-0.09%
2022/07/29	10	25.14	2	25.15	25.15	8	11,552	0.07%
2022/07/28	5.1	25.02	12	24.99	24.90	-6.9	11,523	-0.06%
2022/07/27	25.1	24.63	4	24.46	24.60	21.1	11,460	0.18%
2022/07/26	38.1	25.20	2	25.10	25.05	36.1	11,397	0.32%
2022/07/25	21	28.61	26.1	28.59	28.70	-5.1	11,190	-0.05%
2022/07/22	14	28.27	14	28.22	28.20	0	11,040	0.00%
2022/07/21	19.3	28.38	15	28.18	28.10	4.3	11,086	0.04%
2022/07/20	13	29.22	40	29.20	29.40	-27	11,156	-0.24%
2022/07/19	48.1	28.57	29.1	28.57	28.75	19	11,216	0.17%
2022/07/18	18	27.26	48	27.51	28.40	-30	11,158	-0.27%
2022/07/15	11	26.65	5	26.79	26.85	6	11,091	0.05%
2022/07/14	2	26.68	0	0.00	26.80	2	11,223	0.02%
2022/07/13	4.1	26.79	3	26.75	26.60	1.1	11,308	0.01%
2022/07/12	2.1	26.70	17	26.65	26.75	-14.9	11,532	-0.13%
2022/07/11	0	0.00	4	26.65	27.00	-4	11,650	-0.03%
2022/07/08	19.1	26.73	14	26.73	26.70	5.1	11,748	0.04%
2022/07/07	6	25.89	12	25.86	26.00	-6	11,839	-0.05%
2022/07/06	4	25.56	13	25.90	25.50	-9	11,951	-0.08%
2022/07/05	1	25.40	18	25.83	26.00	-17	12,164	-0.14%
2022/07/04	22	24.90	32	24.96	25.00	-10	12,242	-0.08%
2022/07/01	303.1	26.75	16	27.08	26.60	287.1	12,314	2.33%	大買/鉅額交易
2022/06/30	19	26.86	5	27.00	26.85	14	12,310	0.11%
2022/06/29	3	27.65	8	27.65	27.70	-5	12,355	-0.04%
2022/06/28	15	27.80	16	27.99	27.95	-1	12,507	-0.01%
2022/06/27	9	28.09	23	28.26	28.50	-14	13,089	-0.11%
2022/06/24	8	27.32	11	27.60	27.50	-3	13,382	-0.02%
2022/06/23	3.6	27.16	41	27.25	27.10	-37.4	13,663	-0.27%
2022/06/22	13	27.56	54.5	27.46	27.40	-41.5	13,894	-0.30%
2022/06/21	18	28.53	27	28.30	28.40	-9	14,512	-0.06%
2022/06/20	41	28.60	9	28.64	28.05	32	14,978	0.21%
2022/06/17	17.8	29.49	11	29.60	29.80	6.8	16,109	0.04%
2022/06/16	18	30.83	11	30.69	30.00	7	17,398	0.04%
2022/06/15	6	31.20	16	30.97	30.90	-10	17,549	-0.06%
2022/06/14	5	30.72	12	30.66	31.00	-7	17,760	-0.04%
2022/06/13	42	31.61	12	31.57	31.15	30	18,175	0.17%
2022/06/10	5	32.26	14	32.44	32.55	-9	18,323	-0.05%
2022/06/09	35	32.80	10	32.80	32.85	25	18,553	0.13%
2022/06/08	19	33.28	7.3	33.18	33.15	11.7	19,323	0.06%
2022/06/07	1.3	33.15	5	33.30	33.30	-3.7	19,624	-0.02%
2022/06/06	12	33.34	2	33.52	33.50	10	19,839	0.05%
2022/06/02	5.9	32.68	14	32.64	32.65	-8.1	21,173	-0.04%
2022/06/01	17.1	33.04	1	33.25	33.15	16.1	22,617	0.07%
2022/05/31	23.4	33.03	101	32.96	32.70	-77.6	22,746	-0.34%	大賣/
2022/05/30	17	33.51	6	33.53	33.40	11	22,803	0.05%
2022/05/27	12	33.03	131	32.97	33.00	-119	23,267	-0.51%	大賣/鉅額交易
2022/05/26	18	32.98	100	32.75	32.80	-82	23,743	-0.35%
2022/05/25	18	32.72	1	32.55	32.65	17	23,894	0.07%
2022/05/24	11	32.98	0	0.00	32.90	11	24,000	0.05%
2022/05/23	17	33.18	5	33.35	33.00	12	24,170	0.05%
2022/05/20	14	32.97	34	32.92	33.10	-20	24,603	-0.08%
2022/05/19	63.3	31.85	12	31.85	31.90	51.3	25,466	0.20%
2022/05/18	28	33.43	14	33.52	33.45	14	25,245	0.06%
2022/05/17	17	32.75	10	32.83	32.95	7	25,175	0.03%
2022/05/16	3	32.83	17	33.05	32.90	-14	25,132	-0.06%
2022/05/13	6	32.64	4	32.55	32.75	2	25,157	0.01%
2022/05/12	31.3	32.85	11	32.99	32.35	20.3	25,175	0.08%
2022/05/11	10.7	33.79	3	33.70	33.65	7.6	25,046	0.03%
2022/05/10	33	34.04	15	34.18	34.50	18	25,121	0.07%
2022/05/09	9	33.79	32.1	33.87	33.65	-23.1	25,071	-0.09%
2022/05/06	117.3	35.05	194	34.71	34.60	-76.7	25,056	-0.31%	大買/大賣/
2022/05/05	19	38.41	10	38.39	38.35	9	24,627	0.04%
2022/05/04	49	37.92	2	38.00	37.95	47	24,616	0.19%
2022/05/03	7	37.66	6	37.46	37.85	1	24,698	0.00%
2022/04/29	5.1	38.14	1	38.05	38.15	4.1	24,756	0.02%
2022/04/28	13	38.20	52	38.19	38.05	-39	24,853	-0.16%
2022/04/27	36	38.07	23	38.03	38.20	13	24,827	0.05%
2022/04/26	49.7	39.94	12	40.18	39.40	37.7	24,640	0.15%
2022/04/25	140.5	41.17	25	41.40	40.90	115.5	24,401	0.47%	大買/鉅額交易
2022/04/22	35	43.90	13	43.82	43.85	22	24,199	0.09%
2022/04/21	14	43.66	21	43.28	43.10	-7	24,298	-0.03%
2022/04/20	23.1	43.96	24	43.74	43.60	-0.9	24,620	0.00%
2022/04/19	18	44.99	31	44.73	44.50	-13	24,576	-0.05%
2022/04/18	31.7	45.28	26.3	45.63	44.75	5.4	24,596	0.02%
2022/04/15	28	47.03	72	47.29	46.80	-44	24,461	-0.18%
2022/04/14	77	46.96	64	46.92	46.80	13	24,431	0.05%
2022/04/13	33	47.13	51	47.21	47.10	-18	24,418	-0.07%
2022/04/12	162.1	46.42	33.2	46.54	46.70	128.9	24,421	0.53%	大買/鉅額交易
2022/04/11	36.1	47.09	39.2	46.92	46.65	-3.1	24,375	-0.01%
2022/04/08	24	46.61	106	46.88	47.50	-82	24,241	-0.34%	大賣/
2022/04/07	108	46.80	39.4	46.73	45.75	68.6	24,089	0.28%	大買/
2022/04/06	11	46.83	21	46.87	46.95	-10	23,863	-0.04%
2022/04/01	36	46.40	31	46.24	46.55	5	23,925	0.02%
2022/03/31	28	46.56	41	46.41	46.15	-13	24,396	-0.05%
2022/03/30	108.7	45.47	127.5	45.40	46.90	-18.8	24,614	-0.08%	大買/大賣/
2022/03/29	55.1	46.30	72.5	46.64	46.00	-17.4	24,555	-0.07%
2022/03/28	75.2	47.35	239.5	47.22	47.30	-164.3	24,828	-0.66%	大賣/鉅額交易
2022/03/25	38	48.08	123	48.22	48.50	-85	25,621	-0.33%	大賣/
2022/03/24	188.3	48.46	144	48.44	47.95	44.3	27,333	0.16%	大買/大賣/
2022/03/23	140.2	47.44	112	47.92	48.50	28.2	28,160	0.10%	大買/大賣/
2022/03/22	255	47.83	156.3	47.80	47.40	98.7	27,779	0.36%	大買/大賣/
2022/03/21	181.3	46.76	327	46.80	47.20	-145.7	26,656	-0.55%	大買/大賣/鉅額交易
2022/03/18	86.2	44.05	64.2	44.38	43.95	22	25,846	0.08%
2022/03/17	74	44.04	73.2	44.25	44.20	0.8	26,610	0.00%
2022/03/16	61	43.86	147	44.04	43.75	-86	26,726	-0.32%	大賣/
2022/03/15	98	43.22	238	43.46	43.20	-140	26,546	-0.53%	大賣/鉅額交易
2022/03/14	59.1	43.59	62	43.75	44.00	-3	27,330	-0.01%
2022/03/11	87	43.55	224.3	43.81	43.60	-137.3	27,832	-0.49%	大賣/鉅額交易
2022/03/10	20.1	42.30	154	42.42	42.80	-134	27,391	-0.49%	大賣/鉅額交易
2022/03/09	142	41.29	154	41.58	41.80	-12	27,386	-0.04%	大買/大賣/
2022/03/08	547	43.64	263	42.60	40.90	284	27,456	1.03%	大買/大賣/鉅額交易
2022/03/07	364.8	43.22	627.2	43.43	43.90	-262.3	26,189	-1.00%	大買/大賣/鉅額交易
2022/03/04	53.3	42.32	52	42.31	42.00	1.3	24,971	0.01%
2022/03/03	76	42.44	45	42.44	42.30	31	25,053	0.12%
2022/03/02	113	42.37	94	42.76	42.25	19	25,338	0.07%	大買/
2022/03/01	106.2	42.43	171.2	42.50	42.05	-64.9	26,021	-0.25%	大買/大賣/
2022/02/25	26.1	40.51	47.1	40.42	40.50	-21.1	27,087	-0.08%
2022/02/24	61.2	39.94	27	39.60	39.35	34.2	27,790	0.12%
2022/02/23	106.1	41.01	17	41.48	41.30	89	27,769	0.32%	大買/
2022/02/22	262.4	42.05	66	41.82	41.20	196.4	27,786	0.71%	大買/鉅額交易
2022/02/21	499	42.30	293.1	42.32	42.75	205.9	27,345	0.75%	大買/大賣/鉅額交易
2022/02/18	4.1	39.78	1	39.90	39.85	3.1	26,414	0.01%
2022/02/17	10	39.44	10	39.54	39.75	0	26,629	0.00%
2022/02/16	0	0.00	0.1	39.60	39.55	-0.1	26,832	0.00%
2022/02/15	4.3	39.59	1	39.70	39.10	3.3	27,223	0.01%
2022/02/14	9	39.77	47.3	39.93	39.80	-38.3	28,130	-0.14%
2022/02/11	73	40.66	21.1	40.49	40.35	51.9	28,247	0.18%
2022/02/10	30.1	40.66	38	40.41	40.50	-8	28,566	-0.03%
2022/02/09	24	40.32	19	40.38	40.25	5	29,265	0.02%
2022/02/08	6	39.83	37	40.00	40.00	-31	29,287	-0.11%
2022/02/07	29	39.56	35	39.24	39.85	-6	29,340	-0.02%
2022/01/26	1.4	37.11	12	36.99	37.00	-10.7	29,320	-0.04%
2022/01/25	24.3	37.25	8	37.20	36.75	16.3	29,502	0.06%
2022/01/24	33	36.90	6	36.96	37.10	27	29,595	0.09%
2022/01/21	41	38.74	52	38.53	38.15	-11	29,608	-0.04%
2022/01/20	4	38.74	9	38.74	39.25	-5	29,596	-0.02%
2022/01/19	20.1	38.31	7	38.34	38.25	13.1	29,578	0.04%
2022/01/18	13.2	39.18	6	38.93	38.80	7.2	29,689	0.02%
2022/01/17	4	39.45	5	39.48	39.45	-1	29,911	0.00%
2022/01/14	11.2	39.38	53.3	39.57	40.00	-42.1	30,508	-0.14%
2022/01/13	59.2	39.55	42.2	39.60	40.00	17	30,450	0.06%
2022/01/12	14	38.13	38.1	38.28	38.45	-24.1	30,188	-0.08%
2022/01/11	34.3	38.44	8	38.59	38.15	26.3	30,146	0.09%
2022/01/10	32.1	38.97	9	38.83	38.90	23.1	30,244	0.08%
2022/01/07	27	39.13	16	39.51	39.05	11	30,235	0.04%
2022/01/06	21.3	39.82	14.1	39.70	39.75	7.3	30,272	0.02%
2022/01/05	27.1	40.77	10	41.00	40.25	17.1	30,346	0.06%
2022/01/04	15.2	40.06	11	40.10	40.15	4.2	30,395	0.01%
2022/01/03	13.1	40.66	82.1	40.51	40.70	-69	30,572	-0.23%
2021/12/30	28	41.24	12.3	41.22	41.15	15.7	30,805	0.05%
2021/12/29	14	41.22	11	41.15	41.50	3	30,944	0.01%
2021/12/28	27	41.34	2	41.30	41.10	25	31,211	0.08%
2021/12/27	82.3	41.58	124	41.91	41.00	-41.7	31,412	-0.13%	大賣/
2021/12/24	61	43.48	86.4	43.03	42.55	-25.4	31,107	-0.08%
2021/12/23	72.1	43.58	136	43.66	43.55	-63.9	30,878	-0.21%	大賣/
2021/12/22	117.1	44.13	103.6	44.39	43.90	13.5	30,458	0.04%	大買/大賣/
2021/12/21	195	43.10	297.2	43.77	44.55	-102.2	29,872	-0.34%	大買/大賣/鉅額交易
2021/12/20	344.4	43.53	404.5	43.51	44.05	-60.1	28,816	-0.21%	大買/大賣/
2021/12/17	255.1	41.22	427.4	41.43	41.70	-172.3	26,866	-0.64%	大買/大賣/鉅額交易
2021/12/16	53.1	39.53	126	39.36	39.40	-72.9	25,705	-0.28%	大賣/
2021/12/15	47	39.93	11.4	40.00	39.95	35.6	25,899	0.14%
2021/12/14	371.8	40.19	26.1	40.26	39.65	345.8	25,870	1.34%	大買/鉅額交易
2021/12/13	104	40.26	199.8	40.43	40.90	-95.8	25,432	-0.38%	大買/大賣/
2021/12/10	120.1	38.90	95.2	38.87	38.50	24.9	24,588	0.10%	大買/
2021/12/09	67.4	39.04	78	38.70	38.45	-10.6	24,644	-0.04%
2021/12/08	158.1	40.17	129.1	39.35	39.15	29	24,884	0.12%	大買/大賣/
2021/12/07	44.1	38.12	194.9	38.64	39.00	-150.8	24,544	-0.61%	大賣/鉅額交易
2021/12/06	41	37.25	65.1	37.37	37.10	-24.1	23,937	-0.10%
2021/12/03	47	36.43	27	36.52	36.50	20	23,783	0.08%
2021/12/02	53	35.93	37	36.09	36.20	16	23,710	0.07%
2021/12/01	6	34.83	20	34.89	35.40	-14	23,638	-0.06%
2021/11/30	13	35.06	28.6	35.02	35.10	-15.6	23,681	-0.07%
2021/11/29	25.1	35.17	7.1	35.07	35.10	18.1	23,701	0.08%
2021/11/26	61.3	36.71	49	37.03	36.25	12.3	23,693	0.05%
2021/11/25	173.2	38.12	161.2	37.96	38.15	12	23,602	0.05%	大買/大賣/
2021/11/24	177	37.26	204	37.14	37.40	-27	22,654	-0.12%	大買/大賣/
2021/11/23	155	35.24	94	34.94	35.20	61	21,411	0.28%	大買/
2021/11/22	23.5	33.02	43	33.00	33.40	-19.6	21,791	-0.09%
2021/11/19	52.3	33.16	15	33.21	32.85	37.3	21,762	0.17%
2021/11/18	4	33.83	10	34.01	33.90	-6	21,745	-0.03%
2021/11/17	29.3	33.95	33	34.15	33.85	-3.7	21,904	-0.02%
2021/11/16	23.5	34.09	11	34.24	34.10	12.5	22,142	0.06%
2021/11/15	92.1	34.82	31	34.74	34.75	61.1	22,263	0.27%
2021/11/12	83	35.86	12	35.59	35.55	71	22,815	0.31%
2021/11/11	117	36.66	69.5	37.12	36.25	47.5	22,815	0.21%	大買/
2021/11/10	20.1	35.16	95	35.36	34.95	-74.9	22,256	-0.34%
2021/11/09	130.2	35.48	52.5	35.52	35.70	77.7	22,466	0.35%	大買/
2021/11/08	127	36.26	74	36.32	36.25	53	22,636	0.23%	大買/
2021/11/05	20	34.38	6.6	34.33	34.30	13.4	22,459	0.06%
2021/11/04	28	35.63	4.3	36.01	35.15	23.7	22,738	0.10%
2021/11/03	35	35.88	31	35.75	35.70	4	23,539	0.02%
2021/11/02	30	35.68	36	35.52	35.15	-6	23,573	-0.03%
2021/11/01	7	35.01	13.6	35.46	35.20	-6.6	23,736	-0.03%
2021/10/29	20	34.81	19	34.83	35.10	1	23,880	0.00%
2021/10/28	23.1	34.98	18	34.66	34.85	5.1	23,908	0.02%
2021/10/27	14	35.47	4	35.24	35.30	10	24,131	0.04%
2021/10/26	6.3	35.11	23	35.33	35.60	-16.8	24,736	-0.07%
2021/10/25	12	34.12	73.2	34.49	35.05	-61.2	25,027	-0.24%
2021/10/22	138.2	34.18	200	33.85	33.70	-61.8	25,424	-0.24%	大買/大賣/
2021/10/21	18	36.57	10	36.89	36.90	8	25,461	0.03%
2021/10/20	13.2	36.26	31	36.20	36.05	-17.8	25,804	-0.07%
2021/10/19	8	36.48	17	36.61	36.60	-9	26,215	-0.03%
2021/10/18	21	35.90	80	36.46	36.40	-59	26,883	-0.22%
2021/10/15	33.1	36.63	17	36.41	36.30	16	27,449	0.06%
2021/10/14	8	36.19	22	36.32	36.35	-14	28,019	-0.05%
2021/10/13	13.3	35.85	56.1	35.82	35.80	-42.8	28,804	-0.15%
2021/10/12	11.1	36.58	15	37.02	36.10	-3.9	29,292	-0.01%
2021/10/08	63.7	37.57	38	38.30	37.00	25.7	30,189	0.09%
2021/10/07	37.1	37.55	89	38.00	38.30	-51.9	31,156	-0.17%
2021/10/06	133	38.53	42	39.16	38.05	91	32,370	0.28%	大買/
2021/10/05	44.7	38.04	38.3	37.66	39.00	6.4	33,509	0.02%
2021/10/04	53	37.82	46.7	37.80	37.10	6.3	34,130	0.02%
2021/10/01	63.1	39.97	54.1	39.58	39.15	9	35,544	0.03%
2021/09/30	61	40.73	66.1	41.11	41.80	-5.1	37,175	-0.01%
2021/09/29	34.1	40.72	14	40.81	40.35	20.1	38,748	0.05%
2021/09/28	27	41.67	47	41.48	41.45	-20	41,331	-0.05%
2021/09/27	24.2	42.29	231.1	42.10	42.35	-206.9	44,443	-0.47%	大賣/鉅額交易
2021/09/24	22.2	41.63	28	41.61	41.75	-5.8	49,121	-0.01%
2021/09/23	43.3	40.95	77	40.64	41.25	-33.7	55,807	-0.06%
2021/09/22	81	41.44	29	41.78	41.00	52	63,801	0.08%
2021/09/17	35.6	43.86	17	43.89	44.45	18.5	67,891	0.03%
2021/09/16	33.4	44.35	17	45.23	44.15	16.4	70,029	0.02%
2021/09/15	25.3	44.83	14	44.85	45.05	11.3	71,938	0.02%
2021/09/14	59.1	45.79	45.4	45.61	45.50	13.7	75,763	0.02%
2021/09/13	46.4	46.85	62.4	47.00	46.90	-16	79,590	-0.02%
2021/09/10	83	46.19	86.6	46.40	46.35	-3.6	80,607	0.00%
2021/09/09	28	43.86	34.3	44.24	44.95	-6.3	81,642	-0.01%
2021/09/08	49.5	44.13	53	44.06	43.70	-3.5	84,570	0.00%
2021/09/07	73.1	44.15	76	44.99	44.20	-2.9	84,889	0.00%
2021/09/06	40.1	44.89	35	44.76	44.45	5.1	85,072	0.01%
2021/09/03	27.2	44.50	11	44.89	44.05	16.2	85,000	0.02%
2021/09/02	53.6	45.10	66	44.88	44.40	-12.4	85,129	-0.01%
2021/09/01	58.4	46.75	27	46.68	46.05	31.4	85,115	0.04%
2021/08/31	103.1	46.55	81	46.78	46.85	22.1	85,070	0.03%	大買/
2021/08/30	63.1	46.42	42	46.33	46.40	21.1	85,302	0.02%
2021/08/27	64.3	46.06	41.1	46.06	45.85	23.2	85,511	0.03%
2021/08/26	202.1	46.93	199.6	47.33	46.00	2.5	85,671	0.00%	大買/大賣/
2021/08/25	25.1	43.97	39	44.05	44.10	-13.9	85,317	-0.02%
2021/08/24	20.4	44.20	59.1	44.26	44.00	-38.7	89,217	-0.04%
2021/08/23	13	44.76	74.5	44.63	44.10	-61.5	93,474	-0.07%
2021/08/20	109.4	43.06	93.6	43.08	43.40	15.8	96,058	0.02%	大買/
2021/08/19	103.5	44.02	68.1	43.93	42.75	35.4	98,816	0.04%	大買/
2021/08/18	129.2	43.46	229	44.17	45.40	-99.8	100,762	-0.10%	大買/大賣/
2021/08/17	71.2	45.98	73.1	46.01	44.30	-1.9	102,491	0.00%
2021/08/16	49.3	47.86	22.6	47.90	47.80	26.7	106,682	0.03%
2021/08/13	121.1	48.46	14	48.30	47.80	107.1	111,289	0.10%	大買/鉅額交易
2021/08/12	121.5	48.55	97.3	48.64	49.30	24.2	115,351	0.02%	大買/
2021/08/11	71.9	48.31	28	47.60	47.00	43.9	118,096	0.04%
2021/08/10	52.6	47.81	34	47.75	47.30	18.6	119,720	0.02%
2021/08/09	92.7	49.03	126.2	48.92	48.85	-33.4	121,383	-0.03%	大賣/
2021/08/06	24.1	46.91	30	46.98	47.00	-6	123,407	0.00%
2021/08/05	39.7	47.17	61	47.50	47.15	-21.4	126,196	-0.02%
2021/08/04	69.3	49.46	45	49.38	48.60	24.2	129,263	0.02%
2021/08/03	11.3	48.67	98	48.76	48.75	-86.7	134,933	-0.06%
2021/08/02	40.1	48.93	38	48.99	49.25	2.1	138,109	0.00%
2021/07/30	72.2	49.65	81.1	49.40	48.90	-9	142,440	-0.01%
2021/07/29	106.5	48.17	50	47.58	48.90	56.5	146,402	0.04%	大買/
2021/07/28	55.5	46.99	89.1	47.19	46.90	-33.6	148,860	-0.02%
2021/07/27	85.2	47.69	63.1	47.45	46.50	22.1	151,587	0.01%
2021/07/26	111.5	49.97	50	49.00	48.55	61.5	154,472	0.04%	大買/
2021/07/23	129	49.75	138.4	49.87	50.40	-9.4	157,355	-0.01%	大買/大賣/
2021/07/22	86.5	49.19	203.3	48.98	48.20	-116.8	158,348	-0.07%	大賣/鉅額交易
2021/07/21	187.6	50.68	267	50.69	49.30	-79.4	159,661	-0.05%	大買/大賣/
2021/07/20	172.8	51.94	124.1	52.23	51.50	48.7	159,499	0.03%	大買/大賣/
2021/07/19	114	53.81	78	53.56	53.10	36	159,337	0.02%	大買/
2021/07/16	183.4	53.11	89	53.25	53.00	94.4	159,322	0.06%	大買/
2021/07/15	146.3	52.79	144	53.10	54.40	2.3	159,147	0.00%	大買/大賣/
2021/07/14	130.7	50.57	141.3	51.03	50.70	-10.7	158,637	-0.01%	大買/大賣/
2021/07/13	186.5	54.95	246.1	55.10	52.60	-59.6	158,188	-0.04%	大買/大賣/
2021/07/12	303.3	58.74	384.8	57.94	57.40	-81.5	157,356	-0.05%	大買/大賣/
2021/07/09	192.2	57.55	204	57.13	56.50	-11.8	156,798	-0.01%	大買/大賣/
2021/07/08	415.2	57.56	231.2	57.89	58.50	184	156,468	0.12%	大買/大賣/鉅額交易
2021/07/07	199.8	57.55	277	57.54	56.50	-77.2	155,332	-0.05%	大買/大賣/
2021/07/06	162.7	60.48	428.5	60.66	59.60	-265.8	155,560	-0.17%	大買/大賣/鉅額交易
2021/07/05	599.5	62.11	576.6	62.09	61.30	22.9	156,896	0.01%	大買/大賣/
2021/07/02	260.9	60.27	501.9	60.91	60.10	-241	154,581	-0.16%	大買/大賣/鉅額交易
2021/07/01	585.6	61.08	1,321	60.95	58.80	-735.4	153,370	-0.48%	大買/大賣/鉅額交易
2021/06/30	1,156.1	62.64	719.9	62.75	61.20	436.2	151,103	0.29%	大買/大賣/鉅額交易
2021/06/29	1,252.3	58.44	852	59.02	59.50	400.3	147,776	0.27%	大買/大賣/鉅額交易
2021/06/28	682.2	53.30	672.5	53.61	55.70	9.7	141,237	0.01%	大買/大賣/
2021/06/25	346.2	51.69	374	51.69	50.70	-27.8	136,878	-0.02%	大買/大賣/
2021/06/24	222.4	50.64	212.3	50.73	50.60	10.1	135,237	0.01%	大買/大賣/
2021/06/23	590.2	51.31	393	51.13	48.25	197.1	133,347	0.15%	大買/大賣/鉅額交易
2021/06/22	344.7	50.57	454.6	51.03	51.70	-109.9	130,040	-0.08%	大買/大賣/鉅額交易
2021/06/21	135.6	47.71	206.4	47.83	47.00	-70.8	125,972	-0.06%	大買/大賣/
2021/06/18	242	51.07	227.1	51.13	50.00	15	124,583	0.01%	大買/大賣/
2021/06/17	452.5	52.92	366.5	52.48	50.80	86	123,048	0.07%	大買/大賣/
2021/06/16	126.5	51.15	185.3	51.32	50.40	-58.8	120,480	-0.05%	大買/大賣/
2021/06/15	388.3	49.74	79	48.00	50.60	309.3	120,113	0.26%	大買/鉅額交易
2021/06/11	43.1	47.26	36.5	47.43	47.20	6.6	119,897	0.01%
2021/06/10	369.1	46.90	93.3	45.87	47.10	275.8	120,284	0.23%	大買/鉅額交易
2021/06/09	103.2	46.57	127.8	46.94	46.80	-24.6	120,431	-0.02%	大買/大賣/
2021/06/08	40.6	48.56	122.8	47.83	48.55	-82.2	120,709	-0.07%	大賣/
2021/06/07	158.1	46.48	74	47.57	47.20	84.1	120,863	0.07%	大買/
2021/06/04	124	50.93	59	51.50	49.95	65	120,690	0.05%	大買/
2021/06/03	96.5	51.96	109.3	51.87	51.60	-12.8	121,601	-0.01%	大賣/
2021/06/02	208.4	52.90	165.2	52.80	52.70	43.2	121,644	0.04%	大買/大賣/
2021/06/01	619.1	53.10	473.2	53.06	53.30	146	122,374	0.12%	大買/大賣/鉅額交易
2021/05/31	445.7	52.40	414.7	52.48	52.40	31.1	121,105	0.03%	大買/大賣/
2021/05/28	166	47.64	356.4	48.09	48.70	-190.4	118,089	-0.16%	大買/大賣/鉅額交易
2021/05/27	894.9	45.10	817.9	45.25	44.30	77	116,115	0.07%	大買/大賣/
2021/05/26	1,502	44.07	1,436	44.18	44.10	66	114,060	0.06%	大買/大賣/
2021/05/25	524.6	44.47	474	45.17	44.00	50.6	113,252	0.04%	大買/大賣/
2021/05/24	438.8	46.22	536.4	46.15	45.05	-97.7	113,497	-0.09%	大買/大賣/
2021/05/21	600.3	44.41	698.5	44.29	46.15	-98.2	110,303	-0.09%	大買/大賣/
2021/05/20	979.4	44.69	821	44.61	43.00	158.4	105,867	0.15%	大買/大賣/鉅額交易
2021/05/19	283.5	44.13	266	44.50	45.00	17.5	101,894	0.02%	大買/大賣/
2021/05/18	290	40.28	297	40.24	40.95	-7	99,356	-0.01%	大買/大賣/
2021/05/17	156	37.84	241.9	37.76	37.25	-85.8	97,397	-0.09%	大買/大賣/
2021/05/14	518.7	44.04	693.1	43.29	41.35	-174.4	95,502	-0.18%	大買/大賣/鉅額交易
2021/05/13	404.6	47.25	302.3	46.53	45.90	102.2	92,554	0.11%	大買/大賣/鉅額交易
2021/05/12	397.5	54.88	441.1	53.93	51.00	-43.6	89,797	-0.05%	大買/大賣/
2021/05/11	772.6	59.03	939.4	57.81	56.60	-166.7	86,567	-0.19%	大買/大賣/鉅額交易
2021/05/10	585.9	55.39	426.3	55.19	57.40	159.6	80,795	0.20%	大買/大賣/鉅額交易
2021/05/07	578.6	49.02	546.4	49.43	52.20	32.2	77,653	0.04%	大買/大賣/
2021/05/06	509.7	46.44	573.8	47.02	47.50	-64.1	73,184	-0.09%	大買/大賣/
2021/05/05	486.1	42.29	551.1	42.55	43.20	-65	68,736	-0.09%	大買/大賣/
2021/05/04	493.3	40.71	718.8	39.66	39.30	-225.5	66,023	-0.34%	大買/大賣/鉅額交易
2021/05/03	549.3	44.60	819.7	45.10	42.65	-270.4	62,948	-0.43%	大買/大賣/鉅額交易
2021/04/29	436.2	41.02	658.1	41.13	42.60	-221.9	59,681	-0.37%	大買/大賣/鉅額交易
2021/04/28	485.3	39.54	357.9	39.40	38.75	127.4	56,519	0.23%	大買/大賣/鉅額交易
2021/04/27	270.1	39.71	373.8	39.83	40.00	-103.7	55,435	-0.19%	大買/大賣/鉅額交易
2021/04/26	145.1	38.75	224.1	38.45	39.25	-78.9	53,702	-0.15%	大買/大賣/
2021/04/23	274	34.70	98.1	34.67	35.70	175.9	53,554	0.33%	大買/鉅額交易
2021/04/22	421.1	38.10	157.7	37.43	36.25	263.4	53,573	0.49%	大買/大賣/鉅額交易
2021/04/21	72.1	34.22	101.9	34.36	35.40	-29.8	53,448	-0.06%	大賣/
2021/04/20	151.2	33.47	113.5	33.00	34.50	37.7	53,279	0.07%	大買/大賣/
2021/04/19	258.7	33.61	48.1	34.42	34.70	210.6	53,408	0.39%	大買/鉅額交易
2021/04/16	82.3	30.78	160.8	31.05	31.55	-78.5	53,007	-0.15%	大賣/
2021/04/15	150	28.84	180.1	28.60	28.70	-30.1	52,922	-0.06%	大買/大賣/
2021/04/14	101.3	27.30	197.5	27.18	27.80	-96.2	53,582	-0.18%	大買/大賣/
2021/04/13	187.1	27.77	111	27.78	27.40	76.1	55,897	0.14%	大買/大賣/
2021/04/12	539.5	28.29	225.1	28.58	29.00	314.4	59,126	0.53%	大買/大賣/鉅額交易
2021/04/09	471.4	26.45	441.6	26.56	26.80	29.8	58,542	0.05%	大買/大賣/
2021/04/08	1	24.95	131	24.95	24.95	-130	56,092	-0.23%	大賣/鉅額交易
2021/04/07	318.4	22.80	253	22.76	22.70	65.4	56,933	0.11%	大買/大賣/
2021/04/06	401.1	21.96	457	22.01	22.70	-55.9	56,288	-0.10%	大買/大賣/
2021/04/01	491.1	20.52	443.3	20.66	20.75	47.9	54,838	0.09%	大買/大賣/
2021/03/31	214	18.95	271	19.04	19.50	-57	52,181	-0.11%	大買/大賣/
2021/03/30	95	18.17	96	18.15	18.30	-1	51,223	0.00%
2021/03/29	152	18.32	189.6	18.33	18.30	-37.6	52,583	-0.07%	大買/大賣/
2021/03/26	9	17.83	11	17.77	17.80	-2	55,864	0.00%
2021/03/25	38	17.88	34	17.95	17.55	4	58,787	0.01%
2021/03/24	14	17.30	32	17.30	17.30	-18	58,813	-0.03%
2021/03/23	43	17.77	1	17.85	17.55	42	59,227	0.07%
2021/03/22	68	17.76	56	17.61	17.70	12	60,007	0.02%
2021/03/19	28	17.63	11	17.78	17.50	17	61,924	0.03%
2021/03/18	11	17.75	12	17.80	17.75	-1	63,665	0.00%
2021/03/17	33	17.88	35	17.83	17.85	-2	66,518	0.00%
2021/03/16	82	17.83	41	17.89	17.75	41	67,843	0.06%
2021/03/15	162	18.68	100	18.36	18.35	62	67,472	0.09%	大買/
2021/03/12	96	18.37	144.2	18.58	18.75	-48.2	67,060	-0.07%	大賣/
2021/03/11	13	18.17	131	18.25	18.25	-118	66,686	-0.18%	大賣/鉅額交易
2021/03/10	58	18.21	66	18.13	18.20	-8	66,651	-0.01%
2021/03/09	379	18.79	227	18.66	18.40	152	66,366	0.23%	大買/大賣/鉅額交易
2021/03/08	64	18.10	49	18.07	18.10	15	65,151	0.02%
2021/03/05	255	18.08	138	18.04	17.85	117	64,811	0.18%	大買/大賣/鉅額交易
2021/03/04	190.4	18.55	366	18.59	18.60	-175.7	63,711	-0.28%	大買/大賣/鉅額交易
2021/03/03	176	18.03	283.8	17.96	17.75	-107.8	61,301	-0.18%	大買/大賣/鉅額交易
2021/03/02	136	17.66	203.3	17.55	17.30	-67.3	60,155	-0.11%	大買/大賣/
2021/02/26	234	17.46	166.5	17.47	17.45	67.5	59,714	0.11%	大買/大賣/
2021/02/25	117	17.21	360	17.35	17.45	-243	58,896	-0.41%	大買/大賣/鉅額交易
2021/02/24	546.3	17.02	257	17.14	16.50	289.3	58,000	0.50%	大買/大賣/鉅額交易
2021/02/23	113	16.65	210.3	16.97	17.20	-97.3	55,364	-0.18%	大買/大賣/
2021/02/22	66	15.59	77	15.62	15.65	-11	54,002	-0.02%
2021/02/19	82	15.20	88	15.34	15.45	-6	53,465	-0.01%
2021/02/18	133	15.03	94	15.09	15.40	39	52,997	0.07%	大買/
2021/02/17	25	14.13	370	14.13	14.25	-345	52,242	-0.66%	大賣/鉅額交易
2021/02/05	61	13.53	11	13.39	13.40	50	51,850	0.10%
2021/02/04	6	13.56	19.4	13.55	13.65	-13.4	51,731	-0.03%
2021/02/03	107	13.74	15	13.65	13.70	92	51,751	0.18%	大買/
2021/02/02	122	14.14	23	14.05	14.20	99	51,453	0.19%	大買/
2021/02/01	126.2	13.73	34	13.58	13.80	92.2	51,289	0.18%	大買/
2021/01/29	86	13.88	12	13.79	13.60	74	51,075	0.14%
2021/01/28	22.1	13.91	48	13.98	13.90	-25.9	51,168	-0.05%
2021/01/27	44	14.49	22	14.45	14.40	22	51,213	0.04%
2021/01/26	83	14.99	43	15.17	14.85	40	51,226	0.08%
2021/01/25	21.1	15.45	117.2	15.55	15.25	-96.1	51,006	-0.19%	大賣/
2021/01/22	118	15.03	79	14.95	15.25	39	50,670	0.08%	大買/
2021/01/21	28.4	14.93	232	14.96	14.90	-203.6	50,387	-0.40%	大賣/鉅額交易
2021/01/20	81.2	14.62	64	14.81	14.60	17.2	50,138	0.03%
2021/01/19	55	15.51	211	15.63	15.35	-156	49,711	-0.31%	大賣/鉅額交易
2021/01/18	109	15.02	29	15.07	15.10	80	49,391	0.16%	大買/
2021/01/15	242	15.95	111	15.84	15.70	131	48,895	0.27%	大買/大賣/鉅額交易
2021/01/14	223	16.59	310.2	16.42	16.40	-87.2	48,484	-0.18%	大買/大賣/
2021/01/13	46	15.78	30	15.88	16.10	16	47,717	0.03%
2021/01/12	324	15.94	231.2	15.89	15.70	92.8	47,363	0.20%	大買/大賣/
2021/01/11	153	16.92	140	16.77	16.65	13	46,697	0.03%	大買/大賣/
2021/01/08	249	16.50	102	16.66	16.80	147	46,275	0.32%	大買/大賣/鉅額交易
2021/01/07	107	17.22	106	17.02	16.85	1	45,602	0.00%	大買/大賣/
2021/01/06	564	18.11	292	17.94	17.65	272	44,235	0.61%	大買/大賣/鉅額交易
2021/01/05	548.2	17.58	747.9	17.91	17.80	-199.8	41,253	-0.48%	大買/大賣/鉅額交易
2021/01/04	350	16.41	342.2	16.51	16.50	7.8	37,384	0.02%	大買/大賣/
2020/12/31	25	15.52	119.2	15.68	15.75	-94.2	35,812	-0.26%	大賣/
2020/12/30	93	15.77	60	15.89	15.50	33	35,197	0.09%
2020/12/29	263	15.66	446	15.47	15.35	-183	33,981	-0.54%	大買/大賣/鉅額交易
2020/12/28	364	15.13	89	15.16	15.00	275	32,612	0.84%	大買/鉅額交易
2020/12/25	146	15.63	144	15.54	15.50	2	31,474	0.01%	大買/大賣/
2020/12/24	198	15.94	221	15.69	15.50	-23	30,591	-0.08%	大買/大賣/
2020/12/23	199	15.60	193.4	15.68	16.00	5.6	29,622	0.02%	大買/大賣/
2020/12/22	1,056	16.42	851.6	16.38	15.20	204.5	28,061	0.73%	大買/大賣/鉅額交易
2020/12/21	183	15.27	499.2	15.43	15.75	-316.2	24,162	-1.31%	大買/大賣/鉅額交易
2020/12/18	184	14.24	411	14.26	14.35	-227	21,095	-1.08%	大買/大賣/鉅額交易
2020/12/17	94	14.20	62	14.48	14.20	32	20,410	0.16%
2020/12/16	354	14.28	125	14.34	14.25	229	19,874	1.15%	大買/大賣/鉅額交易
2020/12/15	309	14.65	274	14.64	14.15	35	18,916	0.19%	大買/大賣/
2020/12/14	210	14.10	325	14.08	14.30	-115	17,025	-0.68%	大買/大賣/鉅額交易
2020/12/11	400	13.63	211	13.66	13.75	189	14,796	1.28%	大買/大賣/鉅額交易
2020/12/10	50	12.36	691.1	12.63	12.85	-641	11,829	-5.42%	大賣/鉅額交易
2020/12/09	118	11.71	14	11.74	11.70	104	10,342	1.01%	大買/鉅額交易
2020/12/08	4	11.91	15	11.92	11.90	-11	10,395	-0.11%
2020/12/07	21	12.13	35.5	12.09	12.10	-14.5	10,456	-0.14%
2020/12/04	42	12.03	190	11.98	12.05	-148	10,470	-1.41%	大賣/鉅額交易
2020/12/03	105	11.70	64	11.79	11.70	41	10,500	0.39%	大買/
2020/12/02	55	11.89	32	11.88	11.80	23	10,700	0.21%
2020/12/01	88	11.76	71	11.82	11.90	17	10,639	0.16%
2020/11/30	76	12.03	1,425	12.01	12.05	-1,349	10,467	-12.89%	大賣/鉅額交易
2020/11/27	228	11.64	34	11.61	11.70	194	9,940	1.95%	大買/鉅額交易
2020/11/26	36	11.28	42	11.39	11.35	-6	9,580	-0.06%
2020/11/25	445	11.07	151	11.24	11.20	294	9,397	3.13%	大買/大賣/鉅額交易
2020/11/24	238	10.95	36	10.98	11.00	202	8,983	2.25%	大買/鉅額交易
2020/11/23	155	10.84	265	10.74	11.05	-110	8,851	-1.24%	大買/大賣/鉅額交易
2020/11/20	98	10.52	6	10.45	10.45	92	8,295	1.11%
2020/11/19	2	10.35	1	10.40	10.35	1	8,195	0.01%
2020/11/18	20	10.33	12	10.27	10.25	8	8,113	0.10%
2020/11/17	80	10.10	5	10.12	10.15	75	8,056	0.93%
2020/11/16	6	10.09	151	10.00	10.00	-145	8,069	-1.80%	大賣/鉅額交易
2020/11/13	73	10.19	5	10.20	10.20	68	8,005	0.85%
2020/11/12	14	10.35	50	10.15	10.15	-36	8,024	-0.45%
2020/11/11	0	0.00	13	10.49	10.45	-13	7,943	-0.16%
2020/11/10	1	10.20	11	10.35	10.25	-10	7,849	-0.13%
2020/11/09	4	10.40	9	10.34	10.30	-5	7,764	-0.06%
2020/11/06	39	10.20	1	10.25	10.20	38	7,675	0.50%
2020/11/05	37	10.45	16	10.50	10.20	21	7,639	0.27%
2020/11/04	27	10.34	67	10.39	10.40	-40	7,326	-0.55%
2020/11/03	2	10.00	7	10.16	10.00	-5	7,010	-0.07%
2020/11/02	0	0.00	7	9.83	9.83	-7	6,761	-0.10%
2020/10/30	12	9.98	2	9.93	9.85	10	6,734	0.15%
2020/10/29	0	0.00	70	10.00	10.10	-70	6,674	-1.05%
2020/10/28	59	10.23	0	0.00	10.10	59	6,628	0.89%
2020/10/27	9	10.21	0	0.00	10.15	9	6,561	0.14%
2020/10/26	2	10.00	2	10.05	10.00	0	6,471	0.00%
2020/10/23	12	10.15	0	0.00	10.15	12	6,430	0.19%
2020/10/22	11	10.21	2	10.25	10.15	9	6,408	0.14%
2020/10/21	20	10.08	27	10.03	9.99	-7	6,228	-0.11%
2020/10/20	5	9.82	0	0.00	9.82	5	6,171	0.08%
2020/10/19	2	9.86	12.2	9.94	9.83	-10.2	6,163	-0.17%
2020/10/16	4	9.73	0	0.00	9.68	4	6,042	0.07%
2020/10/15	0	0.00	14	9.99	9.95	-14	5,996	-0.23%
2020/10/14	2	10.05	4	10.18	10.15	-2	5,953	-0.03%
2020/10/13	20	9.94	20	9.89	9.88	0	5,855	0.00%
2020/10/12	2	9.92	3	9.97	9.99	-1	5,903	-0.02%
2020/10/08	10	9.83	0	0.00	9.78	10	5,847	0.17%
2020/10/07	6	9.78	1	9.82	9.90	5	5,832	0.09%
2020/10/06	25	9.68	106	9.78	9.89	-81	5,806	-1.39%	大賣/
2020/09/30	0	0.00	30	9.35	9.33	-30	5,744	-0.52%
2020/09/29	60	9.35	0	0.00	9.31	60	5,745	1.04%
2020/09/28	0	0.00	2	9.33	9.43	-2	5,772	-0.04%
2020/09/25	2	9.20	0	0.00	9.18	2	5,804	0.03%
2020/09/24	0	0.00	4	9.25	9.17	-4	5,766	-0.07%
2020/09/23	4	9.51	62	9.55	9.50	-58	5,670	-1.02%
2020/09/22	0	0.00	10	9.71	9.70	-10	5,586	-0.18%
2020/09/21	6	10.00	2	9.91	9.90	4	5,528	0.07%
2020/09/18	27	9.96	15	9.93	9.87	12	5,433	0.22%
2020/09/17	62	10.05	137	10.02	9.86	-75	5,370	-1.40%	大賣/
2020/09/16	26	10.12	6	10.15	10.20	20	5,064	0.39%
2020/09/15	122.6	10.18	64	10.13	10.20	58.6	5,003	1.17%	大買/
2020/09/14	73	10.46	63	10.60	10.30	10	4,917	0.20%
2020/09/11	34	10.31	69	10.14	10.30	-35	4,782	-0.73%
2020/09/10	288	10.59	31	10.48	10.55	257	4,457	5.77%	大買/鉅額交易
2020/09/09	75	10.38	22	10.33	10.65	53	4,283	1.24%
2020/09/08	136	10.43	104	10.28	10.25	32	4,044	0.79%	大買/大賣/
2020/09/07	88	10.09	77	10.28	10.40	11	3,675	0.30%
2020/09/04	5	9.35	0	0.00	9.46	5	3,309	0.15%
2020/09/03	151	9.33	3	9.38	9.37	148	3,253	4.55%	大買/鉅額交易
2020/09/02	11	9.30	21	9.37	9.36	-10	3,213	-0.31%
2020/09/01	10	9.13	5	9.10	9.19	5	3,220	0.16%
2020/08/31	11	9.26	11	9.08	9.32	0	3,231	0.00%
2020/08/28	9	8.75	10	8.63	8.75	-1	3,043	-0.03%
2020/08/27	38	8.86	2	8.88	8.88	36	3,019	1.19%
2020/08/26	5	8.65	4	8.63	8.61	1	2,830	0.04%
2020/08/25	8	8.50	7	8.42	8.52	1	2,769	0.04%
2020/08/24	0	0.00	1	8.31	8.30	-1	2,764	-0.04%
2020/08/21	0	0.00	55	8.22	8.29	-55	2,894	-1.90%
2020/08/20	62	8.09	0	0.00	8.07	62	2,986	2.08%
2020/08/19	2	8.45	5	8.40	8.32	-3	2,914	-0.10%
2020/08/18	4	8.41	13	8.46	8.45	-9	2,881	-0.31%
2020/08/17	0	0.00	6	8.57	8.57	-6	2,847	-0.21%
2020/08/14	0	0.00	142	8.30	8.35	-142	2,786	-5.10%	大賣/鉅額交易
2020/08/13	0.1	8.12	0	0.00	8.13	0.1	2,719	0.01%
2020/08/12	50	8.12	10	8.13	8.15	40	2,734	1.46%
2020/08/11	0	0.00	2	8.24	8.18	-2	2,744	-0.07%
2020/08/10	0	0.00	5	8.13	8.14	-5	2,723	-0.18%
2020/08/06	1	8.05	10	8.10	8.04	-9	2,744	-0.33%
2020/08/05	12	8.06	0	0.00	8.05	12	2,765	0.43%
2020/08/04	5	8.04	0	0.00	8.03	5	2,788	0.18%
2020/08/03	50	8.04	2	8.03	8.02	48	2,803	1.71%
2020/07/31	5	8.02	0	0.00	8.06	5	2,786	0.18%
2020/07/30	3	8.05	0	0.00	8.05	3	2,804	0.11%
2020/07/28	2	8.04	0.2	8.00	8.01	1.8	2,881	0.06%
2020/07/27	5	8.11	5	8.11	8.05	0	2,946	0.00%
2020/07/24	1	8.28	1	8.19	8.22	0	2,983	0.00%
2020/07/22	2	8.15	0	0.00	8.19	2	3,023	0.07%
2020/07/21	1	8.17	1	8.17	8.22	0	3,017	0.00%
2020/07/20	0.4	8.08	2	8.06	8.12	-1.6	3,014	-0.05%
2020/07/17	4	8.30	1	8.27	8.21	3	3,022	0.10%
2020/07/16	10	8.29	62	8.32	8.34	-52	3,024	-1.72%
2020/07/15	7	8.10	1	8.12	8.06	6	2,958	0.20%
2020/07/14	21	8.06	2	8.03	8.03	19	2,992	0.63%
2020/07/10	0	0.00	21	8.11	8.03	-21	3,122	-0.67%
2020/07/09	5	8.17	2	8.15	8.17	3	3,121	0.10%
2020/07/08	52	8.19	6	8.17	8.17	46	3,121	1.47%
2020/07/07	0	0.00	8	8.20	8.18	-8	3,127	-0.26%
2020/07/06	5	8.19	23	8.25	8.27	-18	3,132	-0.57%
2020/07/03	3	8.18	8	8.16	8.23	-5	3,127	-0.16%
2020/07/02	3	8.20	0	0.00	8.20	3	3,139	0.10%
2020/06/30	13	8.21	0	0.00	8.24	13	3,174	0.41%
2020/06/24	8	8.29	3	8.28	8.28	5	3,199	0.16%
2020/06/23	15	8.38	0	0.00	8.36	15	3,233	0.46%
2020/06/22	0	0.00	27	8.35	8.46	-27	3,286	-0.82%
2020/06/19	7	8.25	25	8.30	8.21	-18	3,308	-0.54%
2020/06/17	0	0.00	2	8.21	8.22	-2	3,388	-0.06%
2020/06/16	50	8.23	0	0.00	8.24	50	3,423	1.46%
2020/06/15	0	0.00	15	8.24	8.11	-15	3,534	-0.42%
2020/06/12	10	8.16	3	8.19	8.19	7	3,593	0.19%
2020/06/11	3	8.39	30	8.39	8.34	-27	3,653	-0.74%
2020/06/10	0	0.00	2	8.50	8.65	-2	3,674	-0.05%
2020/06/09	12	8.45	13	8.42	8.41	-1	3,786	-0.03%
2020/06/08	10	8.50	4	8.46	8.45	6	3,934	0.15%
2020/06/05	23	8.22	18	8.20	8.24	5	3,877	0.13%
2020/06/02	0	0.00	22	7.83	7.80	-22	3,920	-0.56%
2020/06/01	0	0.00	17	7.85	7.81	-17	3,931	-0.43%
2020/05/29	21	7.90	35	7.85	7.80	-14	3,933	-0.36%
2020/05/28	30	8.17	5	8.12	8.14	25	3,929	0.64%
2020/05/27	37	7.77	5	7.63	7.79	32	3,835	0.83%
2020/05/21	10.7	7.39	2	7.43	7.43	8.7	3,779	0.23%
2020/05/15	6	7.16	0	0.00	7.15	6	3,759	0.16%
2020/05/13	0	0.00	5	7.51	7.50	-5	3,717	-0.13%
2020/05/12	18	7.46	5	7.55	7.57	13	3,729	0.35%
2020/05/11	1	7.47	0	0.00	7.63	1	3,726	0.03%
2020/05/06	5	7.38	0	0.00	7.33	5	3,714	0.13%
2020/05/05	6	7.47	0	0.00	7.42	6	3,720	0.16%
2020/05/04	21	7.48	0	0.00	7.42	21	3,728	0.56%
2020/04/30	10	7.79	32	7.72	7.83	-22	3,666	-0.60%
2020/04/29	0	0.00	15	7.44	7.47	-15	3,654	-0.41%
2020/04/28	10	7.22	55	7.25	7.27	-45	3,708	-1.21%
2020/04/27	10	7.24	5	7.01	7.16	5	3,850	0.13%
2020/04/24	5	6.76	2.9	6.85	6.86	2.1	3,818	0.06%
2020/04/20	2	7.10	0	0.00	7.10	2	3,834	0.05%
2020/04/16	10	7.12	0	0.00	7.12	10	3,815	0.26%
2020/04/15	11	7.27	6	7.28	7.25	5	3,749	0.13%
2020/04/14	7	7.20	5	7.18	7.22	2	3,750	0.05%
2020/04/13	55	7.12	0	0.00	7.06	55	3,769	1.46%
2020/04/10	1	7.15	0	0.00	7.20	1	3,803	0.03%
2020/04/09	3	7.14	0	0.00	7.15	3	3,878	0.08%
2020/04/08	4	6.75	0	0.00	7.04	4	3,929	0.10%
2020/03/25	1	6.95	0	0.00	6.89	1	4,286	0.02%
2020/03/18	0	0.00	1	6.26	6.00	-1	4,266	-0.02%
2020/03/17	0	0.00	2.1	6.27	6.21	-2.1	4,242	-0.05%
2020/03/16	1	6.75	0	0.00	6.75	1	4,161	0.02%
2020/03/13	0	0.00	11	6.99	7.15	-11	4,089	-0.27%
2020/03/12	0	0.00	1	7.88	7.74	-1	3,916	-0.03%
2020/03/11	0	0.00	2	8.57	8.60	-2	3,731	-0.05%
2020/03/10	1	8.66	0	0.00	8.79	1	3,699	0.03%
2020/03/09	1	8.98	0	0.00	8.90	1	3,663	0.03%
2020/03/06	2	9.26	0	0.00	9.21	2	3,588	0.06%
2020/03/04	0	0.00	2	9.30	9.30	-2	3,569	-0.06%
2020/02/11	10	9.25	0	0.00	9.29	10	3,678	0.27%
2020/02/10	2	9.26	0.4	9.23	9.22	1.6	3,699	0.04%
2020/02/06	0	0.00	3	9.45	9.52	-3	4,194	-0.07%
2020/02/05	4	9.30	0	0.00	9.30	4	4,202	0.10%
2020/02/04	1	9.30	0	0.00	9.30	1	4,194	0.02%
2020/02/03	3	9.15	2	9.15	9.13	1	4,182	0.02%
2020/01/31	2	9.34	0	0.00	9.32	2	4,116	0.05%
2020/01/30	2	9.55	21.3	9.52	9.32	-19.3	4,022	-0.48%
2020/01/10	1	10.20	0	0.00	10.30	1	3,835	0.03%
2020/01/08	3	10.17	0	0.00	10.10	3	3,916	0.08%
2020/01/07	6	10.34	0	0.00	10.30	6	3,887	0.15%
2020/01/06	0	0.00	1	10.35	10.40	-1	3,919	-0.03%
2020/01/03	0	0.00	30	10.45	10.50	-30	3,944	-0.76%
2020/01/02	0	0.00	2	10.75	10.75	-2	3,871	-0.05%
2019/12/31	0	0.00	10	10.55	10.65	-10	3,837	-0.26%
2019/12/30	4	10.56	7	10.61	10.60	-3	3,759	-0.08%
2019/12/27	0	0.00	66	10.31	10.35	-66	3,581	-1.84%
2019/12/24	20	10.30	3	10.30	10.25	17	3,458	0.49%
2019/12/23	40	10.20	2	10.20	10.25	38	3,387	1.12%
2019/12/20	0	0.00	10	10.10	10.05	-10	3,352	-0.30%
2019/12/19	0	0.00	10	10.10	10.15	-10	3,327	-0.30%
2019/12/18	2	10.15	12	10.05	10.15	-10	3,320	-0.30%
2019/12/17	2	10.05	15.2	10.07	10.10	-13.2	3,275	-0.40%
2019/12/16	0	0.00	7	10.03	9.99	-7	3,207	-0.22%
2019/12/11	0	0.00	1	9.76	9.76	-1	3,053	-0.03%
2019/12/10	0	0.00	2.1	9.65	9.63	-2.1	3,033	-0.07%
2019/12/06	2	9.65	0	0.00	9.69	2	3,082	0.06%
2019/12/03	0.1	9.67	0	0.00	9.71	0.1	3,074	0.00%
2019/11/27	0	0.00	1	9.80	9.90	-1	3,103	-0.03%
2019/11/26	6	9.73	0	0.00	9.90	6	3,083	0.19%
2019/11/25	0	0.00	13	9.54	9.57	-13	2,972	-0.44%
2019/11/18	6	9.32	1	9.46	9.45	5	2,997	0.17%
2019/11/11	0	0.00	5	9.89	9.46	-5	3,257	-0.15%
2019/11/08	5	9.90	0	0.00	9.87	5	3,199	0.16%
2019/11/06	5	9.94	5	9.99	9.86	0	3,246	0.00%
2019/11/05	70	10.04	4	9.97	10.10	66	3,174	2.08%
2019/10/23	2	9.27	5	9.25	9.25	-3	3,027	-0.10%
2019/10/22	1	9.37	0	0.00	9.36	1	3,091	0.03%
2019/10/21	1	9.37	5	9.31	9.40	-4	3,119	-0.13%
2019/10/17	0.4	9.07	0	0.00	9.10	0.4	3,266	0.01%
2019/10/16	10.1	8.98	0	0.00	8.99	10.1	3,262	0.31%
2019/10/15	0	0.00	2	9.03	9.03	-2	3,256	-0.06%
2019/10/14	0	0.00	1	9.03	9.06	-1	3,230	-0.03%
2019/10/09	0	0.00	2	9.25	9.12	-2	3,205	-0.06%
2019/10/01	1.1	9.79	0	0.00	9.79	1.1	3,154	0.03%
2019/09/23	10	10.05	0	0.00	10.00	10	3,243	0.31%
2019/09/16	0	0.00	10	10.25	10.30	-10	3,421	-0.29%
2019/09/11	5	10.05	0	0.00	10.05	5	3,448	0.15%
2019/09/10	1	10.05	0	0.00	10.05	1	3,487	0.03%
2019/09/03	0	0.00	1	10.05	10.10	-1	3,491	-0.03%
2019/08/30	0	0.00	0.3	9.90	9.92	-0.3	3,481	-0.01%
2019/08/29	0	0.00	3	9.81	9.80	-3	3,506	-0.09%
2019/08/27	1	9.90	0	0.00	9.88	1	3,515	0.03%
2019/08/23	0	0.00	3	10.03	10.00	-3	3,544	-0.08%
2019/08/22	0	0.00	6	9.99	9.97	-6	3,558	-0.17%
2019/08/21	6	10.00	0	0.00	9.99	6	3,633	0.17%
2019/08/16	12	9.77	0	0.00	9.76	12	3,990	0.30%
2019/08/15	1	9.87	15	9.89	9.89	-14	3,901	-0.36%
2019/08/14	1	9.99	4	10.05	10.00	-3	3,888	-0.08%
2019/08/08	6	10.00	0	0.00	9.99	6	4,068	0.15%
2019/08/07	1	10.00	30	10.07	10.00	-29	4,045	-0.72%
2019/08/01	0	0.00	15	10.52	10.45	-15	4,449	-0.34%
2019/07/30	0	0.00	4	10.60	10.60	-4	4,638	-0.09%
2019/07/29	2	10.85	0	0.00	10.70	2	5,056	0.04%
2019/07/25	7	10.65	0	0.00	10.60	7	5,543	0.13%
2019/07/24	3	10.65	0	0.00	10.65	3	5,620	0.05%
2019/07/23	11	10.85	0	0.00	10.85	11	5,661	0.19%
2019/07/22	12	10.78	1	10.80	10.80	11	5,714	0.19%
2019/07/08	0	0.00	10	10.45	10.45	-10	6,880	-0.15%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/07/01	0	0.00	2	10.55	10.55	-2	7,356	-0.03%
2019/06/25	0	0.00	17	10.50	10.45	-17	7,533	-0.23%
2019/06/24	2	10.68	10	10.65	10.65	-8	7,617	-0.11%
2019/06/20	3	10.53	0	0.00	10.50	3	7,635	0.04%
2019/06/18	5	10.30	0	0.00	10.30	5	7,832	0.06%
2019/06/17	0	0.00	2	10.35	10.40	-2	8,077	-0.02%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/11	1	10.40	2	10.45	10.40	-1	8,401	-0.01%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/05/30	5	10.40	20	10.40	10.35	-15	9,623	-0.16%
2019/05/27	4.1	10.50	6	10.38	10.35	-1.9	9,845	-0.02%
2019/05/24	0	0.00	1	10.85	10.85	-1	9,722	-0.01%
2019/05/17	107	11.05	100	10.93	10.85	7	10,353	0.07%	大買/
2019/05/14	3	10.98	3	10.98	11.05	0	10,605	0.00%
2019/05/13	0	0.00	3	10.78	10.85	-3	10,715	-0.03%
2019/05/10	1	10.70	0	0.00	10.60	1	11,052	0.01%
2019/05/08	2	10.90	0	0.00	11.00	2	11,056	0.02%
2019/05/07	3	11.13	0	0.00	11.10	3	11,031	0.03%
2019/05/06	11	11.19	19	11.54	11.20	-8	10,971	-0.07%
2019/05/03	20	11.80	691	11.85	11.85	-671	10,577	-6.34%	大賣/鉅額交易
2019/05/02	5	12.25	1	12.30	12.35	4	10,166	0.04%
2019/04/30	0	0.00	5	12.30	12.30	-5	10,111	-0.05%
2019/04/29	11	12.15	1	12.20	12.05	10	10,108	0.10%
2019/04/26	50	12.40	0	0.00	12.30	50	10,046	0.50%
2019/04/25	0	0.00	2	12.55	12.55	-2	9,951	-0.02%
2019/04/24	12	12.67	26	12.62	12.45	-14	9,822	-0.14%
2019/04/23	0	0.00	10	12.36	12.45	-10	9,537	-0.10%
2019/04/22	150	12.10	157.1	12.25	12.30	-7.1	9,344	-0.08%	大買/大賣/
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	12	11.99	11.95	-12	9,258	-0.13%
2019/04/16	0	0.00	2	11.95	12.05	-2	9,241	-0.02%
2019/04/15	7	11.85	50	11.85	11.90	-43	9,104	-0.47%
2019/04/12	2	11.75	0	0.00	11.75	2	9,235	0.02%
2019/04/11	10	12.00	25	11.97	11.90	-15	9,227	-0.16%
2019/04/09	255	11.96	0	0.00	12.05	255	9,131	2.79%	大買/鉅額交易
2019/04/08	305	11.90	4	11.91	11.85	301	9,048	3.33%	大買/鉅額交易
2019/04/03	10	11.55	1	11.70	11.70	9	8,878	0.10%
2019/04/01	5	11.40	0	0.00	11.40	5	8,713	0.06%
2019/03/28	4	11.31	0	0.00	11.30	4	8,700	0.05%
2019/03/27	7	11.40	0	0.00	11.40	7	8,687	0.08%
2019/03/26	1	11.60	0	0.00	11.50	1	8,615	0.01%
2019/03/25	5	11.40	1	11.40	11.40	4	8,594	0.05%
2019/03/22	11	11.69	0	0.00	11.55	11	8,526	0.13%
2019/03/21	6	11.75	1	11.80	11.75	5	8,418	0.06%
2019/03/19	10	11.90	1	12.00	11.95	9	8,157	0.11%
2019/03/18	20	11.95	2	11.95	11.90	18	8,057	0.22%
2019/03/14	1	11.90	301	11.90	11.90	-300	8,071	-3.72%	大賣/鉅額交易
2019/03/13	0	0.00	200	12.00	12.00	-200	8,029	-2.49%	大賣/鉅額交易
2019/03/12	2	12.05	0	0.00	12.10	2	8,245	0.02%
2019/03/11	0	0.00	3	12.03	12.00	-3	8,335	-0.04%
2019/03/08	2	11.93	1	11.95	11.95	1	8,322	0.01%
2019/03/07	10	12.14	3	12.22	12.10	7	8,279	0.08%
2019/03/06	567	12.44	9	12.39	12.40	558	8,456	6.60%	大買/鉅額交易
2019/03/05	9	12.28	179	12.24	12.30	-170	8,093	-2.10%	大賣/鉅額交易
2019/02/27	11	12.00	0	0.00	12.05	11	7,764	0.14%
2019/02/26	41	12.11	567	12.05	12.10	-526	7,706	-6.83%	大賣/鉅額交易
2019/02/25	6	12.16	6	12.17	12.15	0	7,565	0.00%
2019/02/22	308	12.15	0	0.00	12.05	308	7,434	4.14%	大買/鉅額交易
2019/02/21	1	12.15	3	12.25	12.30	-2	7,250	-0.03%
2019/02/20	11	12.15	2	12.30	12.05	9	7,093	0.13%
2019/02/15	2	11.90	0	0.00	11.90	2	6,849	0.03%
2019/02/13	250	12.39	1	12.15	12.15	249	6,807	3.66%	大買/鉅額交易
2019/02/12	0	0.00	4	12.28	12.30	-4	6,656	-0.06%
2019/02/11	1	12.05	112	12.10	12.00	-111	6,421	-1.73%	大賣/鉅額交易
2019/01/30	8	11.58	7	11.51	11.65	1	5,995	0.02%
2019/01/29	0	0.00	1	11.25	11.25	-1	5,784	-0.02%
2019/01/18	259.1	10.95	0	0.00	10.90	259.1	5,983	4.33%	大買/鉅額交易
2019/01/15	100	10.90	0	0.00	10.90	100	6,303	1.59%
2019/01/14	2	10.75	0	0.00	10.75	2	6,380	0.03%
2019/01/10	6	10.96	0	0.00	11.00	6	6,475	0.09%
2019/01/09	2	11.15	1	11.20	11.20	1	6,402	0.02%
2019/01/04	0	0.00	3	10.35	10.35	-3	6,333	-0.05%
2019/01/02	0	0.00	10	10.91	10.95	-10	6,371	-0.16%
2018/12/28	0	0.00	5	10.75	10.70	-5	6,395	-0.08%
2018/12/27	6	10.79	0	0.00	10.75	6	6,580	0.09%
2018/12/26	2	10.85	2	10.85	10.70	0	6,614	0.00%
2018/12/22	3	11.00	1	11.00	11.00	2	6,853	0.03%
2018/12/21	0	0.00	12	10.99	10.95	-12	7,001	-0.17%
2018/12/20	5	11.10	0	0.00	11.00	5	7,110	0.07%
2018/12/18	10	11.25	1	11.30	11.20	9	7,709	0.12%
2018/12/17	0	0.00	10	11.45	11.35	-10	7,782	-0.13%
2018/12/14	20	11.35	0	0.00	11.45	20	7,950	0.25%
2018/12/13	2	11.33	2	11.25	11.30	0	8,120	0.00%
2018/12/07	11	11.50	0	0.00	11.50	11	8,274	0.13%
2018/12/06	1	11.45	1	11.70	11.40	0	8,298	0.00%
2018/12/05	13	12.00	12	12.06	11.85	1	8,402	0.01%
2018/12/04	6	12.03	0	0.00	11.85	6	8,327	0.07%
2018/12/03	1.2	11.81	0	0.00	11.90	1.2	8,343	0.01%
2018/11/30	1	11.70	0	0.00	11.60	1	8,475	0.01%
2018/11/29	1	11.90	6	11.69	11.80	-5	8,448	-0.06%
2018/11/27	4	11.08	0	0.00	11.20	4	8,265	0.05%
2018/11/26	2	11.30	1	11.35	11.25	1	8,475	0.01%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/19	2	11.55	0	0.00	11.55	2	9,637	0.02%
2018/11/16	1	11.65	0	0.00	11.55	1	9,908	0.01%
2018/11/14	1	11.65	2	11.45	11.65	-1	10,334	-0.01%
2018/11/13	4	11.13	0	0.00	11.25	4	10,618	0.04%
2018/11/12	4	11.40	0	0.00	11.40	4	10,829	0.04%
2018/11/09	5	11.88	0	0.00	11.65	5	11,095	0.05%
2018/11/08	5.3	11.80	0	0.00	11.85	5.3	11,604	0.05%
2018/11/07	8	11.75	0	0.00	11.75	8	12,554	0.06%
2018/11/05	2	11.80	17	11.86	11.80	-15	13,573	-0.11%
2018/11/02	2	11.83	0	0.00	11.80	2	13,594	0.01%
2018/11/01	2	11.70	0	0.00	11.90	2	13,651	0.01%
2018/10/31	3	11.68	2	11.70	11.75	1	13,635	0.01%
2018/10/30	12	11.48	0	0.00	11.55	12	13,767	0.09%
2018/10/29	0	0.00	4	11.40	11.50	-4	13,966	-0.03%
2018/10/26	5	10.74	0	0.00	10.85	5	13,982	0.04%
2018/10/25	11	11.12	0	0.00	11.05	11	13,832	0.08%
2018/10/24	6	11.84	0	0.00	11.85	6	13,778	0.04%
2018/10/23	5.3	12.44	0	0.00	12.25	5.3	13,825	0.04%
2018/10/22	0	0.00	1.8	12.51	12.70	-1.8	13,880	-0.01%
2018/10/19	8	12.62	1	12.65	12.55	7	14,236	0.05%
2018/10/18	0	0.00	2	13.23	13.00	-2	14,220	-0.01%
2018/10/17	2	13.00	100	12.90	12.90	-98	14,461	-0.68%
2018/10/15	0	0.00	2	13.25	13.15	-2	14,518	-0.01%
2018/10/12	5	13.05	2	13.10	13.10	3	14,495	0.02%
2018/10/11	7.4	12.84	2	12.85	12.85	5.4	14,535	0.04%
2018/10/09	3	13.63	0	0.00	13.70	3	14,422	0.02%
2018/10/08	1	13.60	0	0.00	13.65	1	14,426	0.01%
2018/10/05	61	13.65	249	13.50	13.60	-188	14,547	-1.29%	大賣/鉅額交易
2018/10/04	9	14.07	3	14.02	14.00	6	14,490	0.04%
2018/10/03	22	14.40	252	14.05	14.10	-230	14,705	-1.56%	大賣/鉅額交易
2018/10/01	3	14.30	1	14.40	14.50	2	14,670	0.01%
2018/09/28	6	14.59	1	14.55	14.45	5	14,652	0.03%
2018/09/27	0	0.00	4	14.64	14.75	-4	14,525	-0.03%
2018/09/26	31	14.69	7	14.80	14.65	24	14,427	0.17%
2018/09/25	0	0.00	6	14.48	14.40	-6	14,220	-0.04%
2018/09/21	0	0.00	1	13.95	13.95	-1	13,946	-0.01%
2018/09/20	121	13.85	125	13.80	13.95	-4	14,010	-0.03%	大買/大賣/
2018/09/19	29	13.99	316	14.04	14.05	-287	13,927	-2.06%	大賣/鉅額交易
2018/09/18	403	13.50	1	13.50	13.50	402	13,961	2.88%	大買/鉅額交易
2018/09/14	50	13.25	51	13.40	13.40	-1	14,181	-0.01%
2018/09/13	0	0.00	1	13.35	13.35	-1	14,127	-0.01%
2018/09/12	51	13.10	56	13.24	13.25	-5	14,253	-0.04%
2018/09/11	10	13.02	0	0.00	13.15	10	14,359	0.07%
2018/09/10	113	13.02	100	12.95	13.00	13	14,316	0.09%	大買/
2018/09/07	5	13.50	10	13.66	13.50	-5	14,138	-0.04%
2018/09/06	7	13.23	0	0.00	13.15	7	14,021	0.05%
2018/09/05	2	13.68	2	13.65	13.65	0	13,890	0.00%
2018/09/04	0	0.00	51	13.65	13.80	-51	13,909	-0.37%
2018/09/03	5	13.67	0	0.00	13.65	5	13,905	0.04%
2018/08/31	9	14.02	157	14.00	14.00	-148	13,911	-1.06%	大賣/鉅額交易
2018/08/30	3	14.25	0	0.00	14.30	3	13,778	0.02%
2018/08/29	13	14.06	263	14.01	14.00	-250	13,775	-1.81%	大賣/鉅額交易
2018/08/28	8	14.55	20	14.80	14.45	-12	13,557	-0.09%
2018/08/27	11	14.98	22	14.90	14.95	-11	13,489	-0.08%
2018/08/24	85	15.03	52	15.07	15.05	33	13,586	0.24%
2018/08/23	1	15.30	38	15.43	15.50	-37	13,303	-0.28%
2018/08/22	23	15.27	16	15.23	15.00	7	13,059	0.05%
2018/08/21	11	15.03	7	15.21	15.05	4	12,971	0.03%
2018/08/20	213	14.61	207	14.63	14.55	6	12,662	0.05%	大買/大賣/
2018/08/17	8	15.13	0	0.00	15.00	8	12,321	0.06%
2018/08/16	10	15.21	3	15.38	15.35	7	12,002	0.06%
2018/08/15	10	15.75	31	15.86	15.60	-21	11,641	-0.18%
2018/08/14	91	15.25	135	15.48	15.60	-44	11,049	-0.40%	大賣/
2018/08/13	22	14.70	73	14.83	14.45	-51	10,062	-0.51%
2018/08/10	4	14.20	34	14.31	14.25	-30	9,425	-0.32%
2018/08/06	0	0.00	12	14.19	14.15	-12	8,948	-0.13%
2018/08/03	1	13.85	0	0.00	13.85	1	8,889	0.01%
2018/08/02	4	13.98	0	0.00	14.00	4	8,827	0.05%
2018/08/01	1	14.10	0	0.00	14.20	1	8,717	0.01%
2018/07/31	0	0.00	10	14.20	14.25	-10	8,653	-0.12%
2018/07/30	0	0.00	23	14.14	14.15	-23	8,570	-0.27%
2018/07/27	1	13.85	2	13.90	13.90	-1	8,392	-0.01%
2018/07/26	10	14.10	21.3	14.00	13.80	-11.3	8,311	-0.14%
2018/07/25	0	0.00	9	13.60	13.65	-9	7,942	-0.11%
2018/07/24	0	0.00	13	13.37	13.45	-13	7,810	-0.17%
2018/07/23	5	12.98	8.8	13.12	13.00	-3.8	7,505	-0.05%
2018/07/20	7	13.09	55	12.95	12.95	-48	7,455	-0.64%
2018/07/19	0	0.00	1	13.35	13.30	-1	7,380	-0.01%
2018/07/18	5	13.40	4	13.38	13.35	1	7,402	0.01%
2018/07/16	1	13.15	4	13.25	13.15	-3	7,264	-0.04%
2018/07/13	130	13.09	5	13.05	13.15	125	7,209	1.73%	大買/鉅額交易
2018/07/12	1	13.35	11	13.40	13.35	-10	7,037	-0.14%
2018/07/11	9	13.33	29	13.24	13.35	-20	6,918	-0.29%
2018/07/10	3	12.97	0	0.00	13.00	3	6,661	0.05%
2018/07/09	1	12.90	2	13.05	13.00	-1	6,594	-0.02%
2018/07/06	1	12.90	19	12.84	12.95	-18	6,626	-0.27%
2018/07/05	19	12.55	0	0.00	12.55	19	6,571	0.29%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/03	2	12.38	0	0.00	12.40	2	6,668	0.03%
2018/07/02	0	0.00	6	12.92	12.95	-6	6,572	-0.09%
2018/06/29	33	12.74	0	0.00	12.65	33	6,550	0.50%
2018/06/28	1	13.10	2	13.15	13.05	-1	6,428	-0.02%
2018/06/27	3	13.15	8	13.11	13.15	-5	6,370	-0.08%
2018/06/26	5	12.74	5	12.89	12.95	0	6,167	0.00%
2018/06/25	5	12.87	23	12.84	12.90	-18	6,160	-0.29%
2018/06/22	4	12.58	28	12.61	12.60	-24	6,098	-0.39%
2018/06/21	17	12.86	3	12.92	12.60	14	6,198	0.23%
2018/06/20	11	12.32	3	12.48	12.60	8	6,389	0.13%
2018/06/19	2	12.25	7	12.41	12.40	-5	6,392	-0.08%
2018/06/15	2	12.15	12	12.18	12.20	-10	6,262	-0.16%
2018/06/14	129	12.18	130	12.16	12.10	-1	6,279	-0.02%	大買/大賣/
2018/06/13	2	12.43	1	12.45	12.40	1	6,294	0.02%
2018/06/12	2	12.50	10	12.47	12.50	-8	6,219	-0.13%
2018/06/11	200	12.55	6	12.45	12.40	194	6,142	3.16%	大買/鉅額交易
2018/06/08	10	12.35	17	12.36	12.40	-7	6,099	-0.11%
2018/06/07	8	12.19	9	12.29	12.25	-1	6,099	-0.02%
2018/06/06	0	0.00	3	12.20	12.05	-3	6,105	-0.05%
2018/06/05	0.5	12.10	58	12.10	12.10	-57.5	6,128	-0.94%
2018/06/04	195.5	12.01	15	12.11	12.20	180.5	6,122	2.95%	大買/鉅額交易
2018/06/01	200	11.70	9	11.75	11.85	191	5,952	3.21%	大買/鉅額交易
2018/05/31	2	11.30	3	11.43	11.45	-1	5,847	-0.02%
2018/05/30	2	11.25	10	11.10	11.25	-8	6,534	-0.12%
2018/05/29	1	11.20	6	11.32	11.40	-5	6,662	-0.08%
2018/05/22	0	0.00	2	11.10	11.10	-2	8,247	-0.02%
2018/05/21	0	0.00	2	11.05	11.05	-2	8,767	-0.02%
2018/05/18	100	11.15	0	0.00	11.00	100	8,899	1.12%
2018/05/16	0	0.00	4	10.75	10.80	-4	9,034	-0.04%
2018/05/14	20	10.90	60	10.94	10.85	-40	9,553	-0.42%
2018/05/11	0	0.00	2	11.15	10.90	-2	9,629	-0.02%
2018/05/10	12	11.06	3	10.93	11.00	9	9,646	0.09%
2018/05/09	12	10.37	0	0.00	10.40	12	9,557	0.13%
2018/05/02	7	10.54	0	0.00	10.50	7	10,318	0.07%
2018/04/27	5	10.75	100	10.75	10.80	-95	10,942	-0.87%
2018/04/26	50	10.95	0	0.00	10.75	50	11,246	0.44%
2018/04/25	20	10.90	0	0.00	10.90	20	11,433	0.17%
2018/04/24	11	11.05	9	11.11	11.00	2	11,765	0.02%
2018/04/23	10	11.35	0	0.00	11.20	10	12,093	0.08%
2018/04/20	0	0.00	2	11.40	11.40	-2	12,365	-0.02%
2018/04/19	0	0.00	2	11.35	11.25	-2	13,211	-0.02%
2018/04/18	2	11.10	0	0.00	11.15	2	13,617	0.01%
2018/04/16	4	11.20	0	0.00	11.15	4	15,298	0.03%
2018/04/13	5	11.35	2	11.30	11.35	3	15,988	0.02%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	0	0.00	14.1	11.65	11.60	-14.1	17,184	-0.08%
2018/04/10	5	11.88	21	11.90	11.80	-16	17,410	-0.09%
2018/04/09	4	12.01	2	11.90	12.00	2	17,679	0.01%
2018/04/03	5	11.75	0	0.00	11.80	5	18,523	0.03%
2018/04/02	5	11.95	10	11.85	11.90	-5	18,769	-0.03%
2018/03/31	3	11.75	22	11.71	11.80	-19	19,565	-0.10%
2018/03/30	0	0.00	15	11.58	11.60	-15	20,463	-0.07%
2018/03/29	5	11.50	2	11.55	11.55	3	20,503	0.01%
2018/03/28	2	11.50	4	11.40	11.45	-2	20,514	-0.01%
2018/03/27	13	11.13	2	11.15	11.15	11	20,452	0.05%
2018/03/26	55	10.88	0	0.00	10.85	55	20,399	0.27%
2018/03/23	5	11.17	42	11.18	10.95	-37	20,320	-0.18%
2018/03/22	17	12.03	8	12.05	11.80	9	20,021	0.04%
2018/03/21	0	0.00	2	12.20	12.10	-2	19,894	-0.01%
2018/03/20	1	12.15	0	0.00	12.10	1	19,964	0.01%
2018/03/19	3	12.22	6	12.14	12.05	-3	20,064	-0.01%
2018/03/15	3	12.30	2	12.35	12.35	1	20,571	0.00%
2018/03/14	0	0.00	1	12.50	12.30	-1	20,742	0.00%
2018/03/13	2.5	12.47	3	12.57	12.40	-0.5	20,768	0.00%
2018/03/12	4	12.33	2	12.30	12.35	2	20,728	0.01%
2018/03/09	10	12.40	0	0.00	12.30	10	20,818	0.05%
2018/03/08	1.5	12.48	9	12.58	12.50	-7.5	20,854	-0.04%
2018/03/07	0	0.00	2	12.45	12.35	-2	20,770	-0.01%
2018/03/06	11	12.31	4	12.40	12.45	7	20,732	0.03%
2018/03/05	50	12.65	55	12.89	12.20	-5	20,585	-0.02%
2018/03/02	13	13.43	21	13.45	13.55	-8	19,892	-0.04%
2018/03/01	35	13.93	133.9	13.70	13.85	-98.9	19,740	-0.50%	大賣/
2018/02/27	6	13.51	8	13.45	13.45	-2	19,364	-0.01%
2018/02/26	5	13.60	1	14.00	13.60	4	19,157	0.02%
2018/02/23	45	13.89	65	13.95	13.50	-20	18,999	-0.11%
2018/02/22	4	13.65	2	13.70	13.60	2	18,331	0.01%
2018/02/21	45	13.10	29	13.43	13.55	16	18,062	0.09%
2018/02/12	28	12.81	13	12.78	12.80	15	17,554	0.09%
2018/02/09	3	11.80	6	12.41	12.45	-3	17,463	-0.02%
2018/02/08	13	12.05	12	12.31	12.20	1	17,444	0.01%
2018/02/07	4	12.38	21	12.43	12.25	-17	17,399	-0.10%
2018/02/06	25	11.97	5	12.26	12.25	20	17,268	0.12%
2018/02/05	16	12.70	17	12.54	12.85	-1	16,969	-0.01%
2018/02/02	8	12.84	43	12.86	12.85	-35	16,940	-0.21%
2018/02/01	20	12.89	13	12.91	12.85	7	16,948	0.04%
2018/01/31	19	12.72	18	12.75	12.95	1	16,955	0.01%
2018/01/30	16	13.18	3	13.32	13.05	13	16,808	0.08%
2018/01/29	77	13.24	7	13.26	13.20	70	16,648	0.42%
2018/01/26	12	13.10	28	13.08	13.15	-16	16,589	-0.10%
2018/01/25	22	13.24	26	13.14	13.25	-4	16,668	-0.02%
2018/01/24	6	12.97	26	13.10	13.05	-20	16,514	-0.12%
2018/01/23	5	12.70	35	12.67	12.75	-30	16,150	-0.19%
2018/01/22	34	12.38	29	12.58	12.55	5	16,061	0.03%
2018/01/19	10	12.83	17	12.80	12.75	-7	15,954	-0.04%
2018/01/18	108	12.66	29	12.74	12.65	79	16,342	0.48%	大買/
2018/01/17	46	13.03	29	13.15	12.90	17	16,235	0.10%
2018/01/16	11	13.02	32	13.18	13.20	-21	15,894	-0.13%
2018/01/15	78	13.24	25	13.17	13.05	53	15,631	0.34%
2018/01/12	123	13.93	112	14.28	13.90	11	14,781	0.07%	大買/大賣/
2018/01/11	34	14.00	44	13.96	13.90	-10	14,390	-0.07%
2018/01/10	230	14.07	149	14.13	14.00	81	13,953	0.58%	大買/大賣/
2018/01/09	166	13.43	157	13.63	13.70	9	12,861	0.07%	大買/大賣/
2018/01/08	39	13.27	102	13.34	13.40	-63	12,193	-0.52%	大賣/
2018/01/05	19	12.75	5	12.77	12.85	14	11,174	0.13%
2018/01/04	6	12.72	6	12.93	12.70	0	10,964	0.00%
2018/01/03	43	12.69	26	12.66	12.75	17	10,724	0.16%
2018/01/02	104	12.86	98	12.85	12.85	6	10,405	0.06%	大買/