春源 (2010)-元大券商分點個股進出

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

春源

(2010)

可現股當沖

股價
18.30
漲跌
▼0.10
漲幅
-0.54%
成交量
689張
產業
上市鋼鐵類股
394人加入追蹤

立即追蹤
本地時間:13:30(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

春源 (2010)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	25	18.36	7.8	18.38	18.40	17.2	876	1.96%
2024/11/19	44	18.39	12.4	18.34	18.40	31.6	870	3.63%
2024/11/18	57	18.29	36.1	18.34	18.35	20.9	867	2.41%
2024/11/15	52	17.84	239.6	17.85	17.85	-187.6	843	-22.25%	大賣/鉅額交易
2024/11/14	40	17.89	253.7	17.81	17.70	-213.7	818	-26.10%	大賣/鉅額交易
2024/11/13	53	18.20	240.1	18.17	18.10	-187.1	797	-23.46%	大賣/鉅額交易
2024/11/12	50	18.25	229.8	18.23	18.20	-179.8	781	-22.99%	大賣/鉅額交易
2024/11/11	10	18.49	167	18.48	18.40	-157	771	-20.35%	大賣/鉅額交易
2024/11/08	14.9	18.84	17	18.76	18.65	-2.1	760	-0.28%
2024/11/07	18	18.61	17.3	18.45	18.35	0.7	748	0.09%
2024/11/06	4	18.35	4.6	18.46	18.45	-0.6	734	-0.08%
2024/11/05	16	18.39	12.2	18.46	18.30	3.8	739	0.51%
2024/11/04	18	18.39	17.9	18.51	18.40	0.1	755	0.01%
2024/11/01	11	18.12	18.1	18.34	18.60	-7.1	779	-0.91%
2024/10/30	19	18.29	13.6	18.32	18.20	5.4	780	0.69%
2024/10/29	16	18.32	32.3	18.37	18.30	-16.3	786	-2.08%
2024/10/28	32	18.53	12.9	18.62	18.60	19.1	785	2.43%
2024/10/25	18	18.44	24.2	18.48	18.40	-6.2	781	-0.79%
2024/10/24	9	18.45	24.1	18.49	18.45	-15.1	777	-1.95%
2024/10/23	8	18.57	47.9	18.60	18.55	-39.9	783	-5.09%
2024/10/22	24	18.77	26	18.85	18.75	-2	784	-0.25%
2024/10/21	33	19.28	30.7	19.23	19.15	2.3	793	0.30%
2024/10/18	31	19.02	11	18.98	19.00	20	789	2.53%
2024/10/17	38	18.66	22.1	18.77	18.65	15.9	768	2.06%
2024/10/16	44	18.52	16	18.49	19.15	28	748	3.74%
2024/10/15	8	18.24	0	0.00	18.20	8	681	1.17%
2024/10/14	11	18.24	6.8	18.28	18.25	4.2	681	0.61%
2024/10/11	1	18.25	6.3	18.26	18.25	-5.3	685	-0.78%
2024/10/09	17	18.24	18.2	18.32	18.20	-1.2	689	-0.17%
2024/10/08	12	18.71	21	18.74	18.60	-9	685	-1.31%
2024/10/07	81	19.05	73	19.14	19.20	8	689	1.16%
2024/10/04	4	18.68	29	18.51	18.55	-25	660	-3.79%
2024/10/01	1	18.40	1	18.40	18.45	0	659	0.00%
2024/09/30	29	18.50	25	18.50	18.40	4	684	0.58%
2024/09/27	574	18.47	31.5	18.55	18.50	542.5	689	78.63%	大買/鉅額交易
2024/09/26	267	17.85	4	17.84	17.85	263	649	40.48%	大買/鉅額交易
2024/09/25	51	17.83	7.3	17.85	17.80	43.7	662	6.60%
2024/09/24	1	17.55	1	17.65	17.70	0	672	0.00%
2024/09/23	24	17.68	2.5	17.70	17.60	21.5	673	3.19%
2024/09/20	3	17.65	1.1	17.62	17.60	1.9	680	0.28%
2024/09/19	34	17.60	6	17.59	17.65	28	679	4.12%
2024/09/18	1	17.65	1	17.50	17.65	0	680	0.00%
2024/09/16	1	17.65	1	17.55	17.50	0	684	0.00%
2024/09/13	3	17.17	3	17.22	17.25	0	684	0.00%
2024/09/12	17	17.07	1	17.10	17.10	16	690	2.32%
2024/09/11	19	16.94	9.3	16.92	16.90	9.7	701	1.38%
2024/09/10	9	17.01	7.1	17.10	17.00	1.9	703	0.27%
2024/09/09	4	16.95	41	16.92	17.05	-37	715	-5.17%
2024/09/06	0	0.00	10	17.20	17.30	-10	717	-1.39%
2024/09/05	0	0.00	9	17.33	17.25	-9	725	-1.24%
2024/09/04	21	17.28	86	17.30	17.25	-65	740	-8.78%
2024/09/03	10	18.05	1	18.00	17.95	9	726	1.24%
2024/08/30	8	18.29	0	0.00	18.30	8	735	1.09%
2024/08/29	0	0.00	2	18.20	18.20	-2	740	-0.27%
2024/08/28	4	18.29	4	18.30	18.30	0	748	0.00%
2024/08/27	166	18.20	2	18.20	18.35	164	756	21.69%	大買/鉅額交易
2024/08/26	4	18.30	4	18.25	18.25	0	758	0.00%
2024/08/23	0	0.00	4	18.13	18.30	-4	766	-0.52%
2024/08/21	1	18.15	0	0.00	18.20	1	788	0.13%
2024/08/19	0	0.00	5	18.35	18.35	-5	828	-0.60%
2024/08/16	28	18.48	5	18.46	18.40	23	833	2.76%
2024/08/15	2	18.58	4	18.58	18.50	-2	843	-0.24%
2024/08/14	6	18.33	16	18.51	18.60	-10	872	-1.15%
2024/08/13	11	18.29	12	18.35	18.25	-1	873	-0.11%
2024/08/12	3	18.22	2	18.30	18.20	1	899	0.11%
2024/08/09	1	18.25	27	18.13	18.15	-26	904	-2.88%
2024/08/08	1	17.85	20	17.81	17.90	-19	904	-2.10%
2024/08/07	14	17.92	19	17.89	18.00	-5	934	-0.54%
2024/08/06	52	17.38	54	17.42	17.60	-2	940	-0.21%
2024/08/05	38	17.61	46.5	17.73	17.35	-8.5	948	-0.90%
2024/08/02	4	18.43	35	18.52	18.45	-31	958	-3.23%
2024/08/01	0	0.00	6.6	18.59	18.80	-6.6	984	-0.67%
2024/07/31	1	18.50	1	18.55	18.55	0	1,007	0.00%
2024/07/30	2	18.35	1	18.30	18.55	1	1,028	0.10%
2024/07/26	14	18.17	39	18.14	18.30	-25	1,099	-2.27%
2024/07/23	2	18.40	2	18.35	18.25	0	1,205	0.00%
2024/07/22	33	18.11	0	0.00	18.30	33	1,221	2.70%
2024/07/19	4	18.50	4	18.65	18.50	0	1,213	0.00%
2024/07/18	2	18.80	0	0.00	18.80	2	1,221	0.16%
2024/07/17	0	0.00	3.5	18.81	18.80	-3.5	1,240	-0.28%
2024/07/12	7	18.83	6	18.85	18.80	1	1,366	0.07%
2024/07/11	0	0.00	1	19.00	18.85	-1	1,376	-0.07%
2024/07/09	2	19.05	2	18.85	18.85	0	1,419	0.00%
2024/07/04	7	19.46	4	19.49	19.50	3	1,498	0.20%
2024/07/03	8	20.45	0	0.00	20.40	8	1,626	0.49%
2024/07/01	6	20.50	3	20.50	20.40	3	1,735	0.17%
2024/06/28	27	20.34	12	20.31	20.25	15	1,742	0.86%
2024/06/27	0	0.00	5.1	20.24	20.30	-5.1	1,738	-0.29%
2024/06/26	158	20.30	0	0.00	20.35	158	1,748	9.04%	大買/鉅額交易
2024/06/25	9	20.33	9	20.21	20.30	0	1,747	0.00%
2024/06/24	5	20.33	5	20.30	20.35	0	1,771	0.00%
2024/06/21	5	20.42	0	0.00	20.45	5	1,783	0.28%
2024/06/20	21	20.32	0	0.00	20.35	21	1,783	1.18%
2024/06/19	19	20.31	2	20.35	20.25	17	1,799	0.94%
2024/06/18	1	20.05	1	20.15	20.10	0	1,800	0.00%
2024/06/14	8	19.93	6	20.00	20.00	2	1,826	0.11%
2024/06/13	1	20.00	1	20.00	19.90	0	1,835	0.00%
2024/06/12	1	20.10	4	20.06	20.10	-3	1,876	-0.16%
2024/06/11	5	20.09	18	20.18	20.00	-13	1,876	-0.69%
2024/06/07	2	20.33	7	20.12	20.35	-5	1,864	-0.27%
2024/06/06	4	20.15	100	20.12	20.15	-96	1,862	-5.15%
2024/06/05	1	20.25	15	20.27	20.30	-14	1,860	-0.75%
2024/06/04	1	20.45	9	20.35	20.45	-8	1,860	-0.43%
2024/06/03	1	20.55	1	20.50	20.50	0	1,860	0.00%
2024/05/31	4	20.50	4	20.54	20.65	0	1,860	0.00%
2024/05/30	3	20.28	3	20.32	20.40	0	1,854	0.00%
2024/05/29	10	20.66	5	20.53	20.40	5	1,856	0.27%
2024/05/28	8	20.58	8	20.74	20.85	0	1,847	0.00%
2024/05/27	8	20.30	9	20.26	20.40	-1	1,839	-0.05%
2024/05/24	16	20.16	16	20.18	20.20	0	1,837	0.00%
2024/05/23	42	20.61	47	20.51	20.40	-5	1,830	-0.27%
2024/05/22	2	21.08	1	21.15	21.15	1	1,798	0.06%
2024/05/21	33	21.41	32	21.23	21.10	1	1,793	0.06%
2024/05/20	38	21.25	27	21.25	21.25	11	1,780	0.62%
2024/05/17	7	21.05	7	21.02	21.15	0	1,749	0.00%
2024/05/16	27	20.85	23	20.91	21.00	4	1,746	0.23%
2024/05/15	26	21.06	1	20.95	21.00	25	1,719	1.45%
2024/05/14	7	20.96	7	20.99	21.00	0	1,716	0.00%
2024/05/13	35	21.03	35	21.25	20.95	0	1,710	0.00%
2024/05/10	7	20.97	8	21.09	21.10	-1	1,684	-0.06%
2024/05/09	32	21.13	37	21.16	20.95	-5	1,676	-0.30%
2024/05/08	59	21.31	58.1	21.31	21.30	0.9	1,652	0.06%
2024/05/07	119	21.72	34	21.75	21.60	85	1,619	5.25%	大買/
2024/05/06	8	22.08	9	22.17	22.10	-1	1,588	-0.06%
2024/05/03	31	22.55	31	22.63	22.55	0	1,559	0.00%
2024/05/02	52	22.44	47	22.50	22.75	5	1,535	0.33%
2024/04/30	44	22.36	45	22.34	22.55	-1	1,503	-0.07%
2024/04/29	181	22.45	180	22.42	22.60	1	1,464	0.07%	大買/大賣/
2024/04/26	135	21.48	28	21.30	21.50	107	1,353	7.91%	大買/鉅額交易
2024/04/25	4	20.99	4	21.01	21.15	0	1,333	0.00%
2024/04/24	41	21.08	11	21.04	20.90	30	1,324	2.26%
2024/04/23	40	21.50	22	21.50	21.15	18	1,311	1.37%
2024/04/22	60	21.37	33	21.41	21.10	27	1,294	2.09%
2024/04/19	55	21.12	106	21.26	21.05	-51	1,267	-4.02%	大賣/
2024/04/18	103	21.60	99	21.66	21.90	4	1,222	0.33%	大買/
2024/04/17	25	20.79	48	20.83	20.90	-23	1,162	-1.98%
2024/04/16	40	20.89	40	20.89	20.80	0	1,144	0.00%
2024/04/15	24	21.35	30	21.37	21.25	-6	1,131	-0.53%
2024/04/12	5	21.26	23	21.26	21.25	-18	1,108	-1.62%
2024/04/11	13	21.42	63	21.49	21.55	-50	1,083	-4.61%
2024/04/10	42	21.52	30	21.38	21.20	12	1,056	1.14%
2024/04/09	132	21.84	130	21.88	21.90	2	1,008	0.20%	大買/大賣/
2024/04/08	46	20.95	46	21.07	20.95	0	856	0.00%
2024/04/03	272	20.68	256	20.72	20.45	16	809	1.98%	大買/大賣/
2024/04/02	13	19.40	17	19.49	19.70	-4	734	-0.54%
2024/04/01	10	19.19	8	19.29	19.25	2	807	0.25%
2024/03/29	5	19.09	7	19.11	19.00	-2	815	-0.25%
2024/03/28	11	19.22	4	19.23	19.20	7	839	0.83%
2024/03/27	35	19.22	35	19.22	19.20	0	848	0.00%
2024/03/26	18	18.97	18	18.93	18.90	0	839	0.00%
2024/03/25	13	18.85	10	18.74	18.90	3	871	0.34%
2024/03/22	25	18.56	27	18.62	18.65	-2	948	-0.21%
2024/03/21	19	18.80	12	18.83	18.70	7	994	0.70%
2024/03/20	21	18.78	29	18.73	18.80	-8	1,100	-0.73%
2024/03/19	17	18.53	29	18.56	18.70	-12	1,084	-1.11%
2024/03/18	28	18.39	19	18.42	18.45	9	1,075	0.84%
2024/03/15	48	18.18	69	18.20	18.25	-21	1,058	-1.98%
2024/03/14	8	17.62	8	17.62	17.65	0	1,006	0.00%
2024/03/13	6	17.43	10	17.55	17.40	-4	1,001	-0.40%
2024/03/12	14	17.61	6	17.62	17.65	8	1,001	0.80%
2024/03/11	14	17.56	11	17.55	17.60	3	1,001	0.30%
2024/03/08	24	17.46	17	17.45	17.50	7	1,005	0.70%
2024/03/07	3	17.38	4	17.40	17.45	-1	1,022	-0.10%
2024/03/06	3	17.50	4	17.49	17.50	-1	1,024	-0.10%
2024/03/05	4	17.35	4	17.35	17.35	0	1,027	0.00%
2024/03/04	2	17.35	2	17.35	17.30	0	1,028	0.00%
2024/03/01	0	0.00	6	17.45	17.40	-6	1,032	-0.58%
2024/02/29	23	17.51	7	17.53	17.55	16	1,040	1.54%
2024/02/27	2	17.53	2	17.55	17.45	0	1,040	0.00%
2024/02/26	13	17.68	0	0.00	17.70	13	1,037	1.25%
2024/02/22	9	17.83	2	17.85	17.85	7	1,044	0.67%
2024/02/21	28	17.86	5	17.90	17.85	23	1,044	2.20%
2024/02/20	3	17.75	11	17.86	17.75	-8	1,043	-0.77%
2024/02/19	16	17.87	1	17.85	17.95	15	1,048	1.43%
2024/02/16	5	17.64	4	17.60	17.75	1	1,053	0.09%
2024/02/15	17	17.31	16.2	17.37	17.30	0.8	1,045	0.07%
2024/02/05	0	0.00	2	17.55	17.55	-2	1,045	-0.19%
2024/02/02	5	17.71	1	17.65	17.75	4	1,040	0.38%
2024/02/01	9	17.82	18	17.69	17.80	-9	1,040	-0.87%
2024/01/31	0	0.00	1	17.65	17.75	-1	1,036	-0.10%
2024/01/30	2	17.70	2	17.90	17.70	0	1,034	0.00%
2024/01/29	0	0.00	5	17.85	17.95	-5	1,034	-0.48%
2024/01/25	0	0.00	3	17.80	17.80	-3	1,031	-0.29%
2024/01/24	4	17.83	37	17.81	17.80	-33	1,029	-3.20%
2024/01/23	1	17.80	5	17.60	17.80	-4	1,024	-0.39%
2024/01/22	0	0.00	9	17.49	17.60	-9	1,020	-0.88%
2024/01/19	1	17.30	7	17.40	17.40	-6	1,017	-0.59%
2024/01/18	7	17.08	1	17.30	17.40	6	1,013	0.59%
2024/01/17	89	17.10	5	17.06	17.05	84	1,006	8.34%
2024/01/16	7	17.26	10	17.36	17.25	-3	997	-0.30%
2024/01/15	2	17.70	2	17.65	17.65	0	990	0.00%
2024/01/12	2	17.70	2	17.70	17.70	0	990	0.00%
2024/01/11	3	17.90	3	18.00	17.70	0	995	0.00%
2024/01/10	1	17.65	1	17.70	17.65	0	1,056	0.00%
2024/01/09	12	17.98	10	17.89	17.70	2	1,060	0.19%
2024/01/05	4	18.40	4	18.44	18.40	0	1,049	0.00%
2024/01/04	13	18.34	9	18.41	18.40	4	1,057	0.38%
2024/01/03	7	18.47	21	18.35	18.30	-14	1,070	-1.31%
2024/01/02	5	18.65	25	18.71	18.70	-20	1,064	-1.88%
2023/12/29	12	18.77	22.2	18.80	18.70	-10.2	1,062	-0.96%
2023/12/28	12	18.98	19	19.04	18.90	-7	1,060	-0.66%
2023/12/27	122	19.19	115.2	19.19	19.10	6.9	1,047	0.65%	大買/大賣/
2023/12/26	24	18.70	29	18.60	18.75	-5	952	-0.53%
2023/12/25	79	18.84	79.1	18.87	18.55	-0.1	936	-0.01%
2023/12/22	26	18.47	37	18.55	18.40	-11	908	-1.21%
2023/12/21	29	18.60	29	18.67	18.70	0	897	0.00%
2023/12/20	91	18.81	87	18.77	18.75	4	882	0.45%
2023/12/19	65	18.48	74	18.45	18.70	-9	835	-1.08%
2023/12/18	81	18.39	78.1	18.41	18.40	2.9	752	0.39%
2023/12/15	13	18.35	3.3	18.14	18.05	9.7	689	1.41%
2023/12/14	6	17.38	0	0.00	17.30	6	589	1.02%
2023/12/13	0	0.00	2	17.05	17.25	-2	603	-0.33%
2023/12/08	5	17.03	5	17.04	17.00	0	603	0.00%
2023/12/07	6	17.10	5	17.15	17.10	1	601	0.17%
2023/12/06	2	17.25	9	17.30	17.25	-7	600	-1.17%
2023/12/05	3	17.18	12	17.21	17.25	-9	597	-1.51%
2023/12/04	14	16.92	3	16.90	17.10	11	589	1.87%
2023/12/01	4	16.98	8	16.98	16.95	-4	571	-0.70%
2023/11/28	10	16.98	1.2	16.91	16.85	8.8	584	1.50%
2023/11/23	1	17.20	6	17.16	17.20	-5	571	-0.87%
2023/11/22	3	17.23	2	17.20	17.15	1	573	0.17%
2023/11/21	2	17.08	2	17.15	17.15	0	580	0.00%
2023/11/20	1	17.00	0	0.00	16.85	1	575	0.17%
2023/11/17	2	16.85	2	16.90	16.80	0	572	0.00%
2023/11/16	5	16.94	5	16.94	16.95	0	571	0.00%
2023/11/15	42	16.81	5	16.69	16.85	37	566	6.53%
2023/11/14	23	16.55	1	16.55	16.55	22	557	3.95%
2023/11/13	3	16.58	5	16.56	16.55	-2	565	-0.35%
2023/11/10	0	0.00	4	16.45	16.50	-4	567	-0.70%
2023/11/09	2	16.50	2	16.55	16.60	0	569	0.00%
2023/11/08	1	16.30	1	16.30	16.35	0	576	0.00%
2023/11/07	1	16.35	1	16.30	16.30	0	581	0.00%
2023/11/06	1	16.35	1	16.35	16.35	0	585	0.00%
2023/11/03	2	16.28	2	16.28	16.30	0	591	0.00%
2023/10/30	5	16.26	1	16.35	16.35	4	720	0.55%
2023/10/26	0	0.00	27	16.21	16.30	-27	744	-3.63%
2023/10/25	0	0.00	0.6	16.35	16.35	-0.6	750	-0.08%
2023/10/24	2	16.28	2.1	16.33	16.30	-0.1	764	-0.01%
2023/10/23	3	16.12	6	16.24	16.25	-3	790	-0.38%
2023/10/20	1	16.05	5	16.26	16.25	-4	802	-0.50%
2023/10/19	4	16.28	4	16.39	16.35	0	808	0.00%
2023/10/18	36	16.09	20.1	16.35	16.40	15.9	808	1.97%
2023/10/17	3	16.65	3	16.65	16.60	0	746	0.00%
2023/10/16	1	16.70	1	16.65	16.70	0	756	0.00%
2023/10/12	6	16.70	2	16.75	16.75	4	797	0.50%
2023/10/11	39	16.65	6	16.67	16.65	33	794	4.15%
2023/10/06	2	17.00	2	16.90	16.95	0	788	0.00%
2023/10/05	2	16.90	6	16.78	16.90	-4	798	-0.50%
2023/10/04	0	0.00	20	16.77	16.75	-20	830	-2.41%
2023/10/03	74	16.87	4	16.90	16.95	70	846	8.27%
2023/10/02	76	17.06	7.8	17.11	17.10	68.2	961	7.09%
2023/09/28	70	17.00	0	0.00	16.95	70	981	7.13%
2023/09/27	3	17.00	34	17.01	17.00	-31	1,005	-3.08%
2023/09/26	4	17.55	9	17.60	17.40	-5	1,053	-0.47%
2023/09/22	5	18.01	5	18.06	18.10	0	1,107	0.00%
2023/09/21	4	17.94	14	18.01	17.95	-10	1,174	-0.85%
2023/09/20	13	18.30	7	18.37	18.30	6	1,238	0.48%
2023/09/19	17	18.44	22	18.46	18.35	-5	1,240	-0.40%
2023/09/18	8	18.31	6	18.41	18.45	2	1,232	0.16%
2023/09/15	2	18.00	2	18.00	17.90	0	1,216	0.00%
2023/09/13	1	17.60	1	17.80	17.65	0	1,205	0.00%
2023/09/11	2	17.55	2	17.75	17.55	0	1,217	0.00%
2023/09/08	2	17.60	7	17.57	17.80	-5	1,213	-0.41%
2023/09/07	5	17.71	37	17.66	17.70	-32	1,215	-2.63%
2023/09/06	1	17.75	31	17.75	17.75	-30	1,219	-2.46%
2023/09/05	0	0.00	1	18.15	18.25	-1	1,221	-0.08%
2023/09/04	4	18.28	9	18.02	18.15	-5	1,220	-0.41%
2023/09/01	3	17.73	7	17.51	17.90	-4	1,204	-0.33%
2023/08/31	2	17.40	2	17.40	17.40	0	1,192	0.00%
2023/08/30	5	17.35	2	17.38	17.30	3	1,190	0.25%
2023/08/29	1	17.30	1	17.45	17.40	0	1,193	0.00%
2023/08/28	1	17.25	4	17.06	17.25	-3	1,190	-0.25%
2023/08/25	2	17.00	7	17.05	17.05	-5	1,192	-0.42%
2023/08/24	1	16.85	1	16.75	16.80	0	1,185	0.00%
2023/08/22	5	16.75	5	16.81	16.75	0	1,190	0.00%
2023/08/21	3	17.00	8	16.99	16.90	-5	1,190	-0.42%
2023/08/18	2	17.05	8	16.91	17.00	-6	1,188	-0.50%
2023/08/17	4	16.70	14	16.50	16.75	-10	1,183	-0.84%
2023/08/16	1	16.65	1	16.80	16.75	0	1,178	0.00%
2023/08/14	9	16.92	10	17.09	16.85	-1	1,184	-0.08%
2023/08/11	4	17.53	12	17.48	17.50	-8	1,188	-0.67%
2023/08/10	7	17.36	7	17.38	17.35	0	1,188	0.00%
2023/08/09	16	17.51	16	17.52	17.45	0	1,196	0.00%
2023/08/08	26	17.81	67	17.90	17.65	-41	1,188	-3.45%
2023/08/07	8	18.20	16	18.33	18.20	-8	1,170	-0.68%
2023/08/04	21	18.23	28	18.33	18.65	-7	1,152	-0.61%
2023/08/02	18	18.22	46	18.27	18.40	-28	1,120	-2.50%
2023/07/31	9	17.75	9	17.70	17.55	0	1,059	0.00%
2023/07/28	1	18.00	1	18.05	17.85	0	1,048	0.00%
2023/07/26	17	17.79	17	18.05	18.00	0	1,032	0.00%
2023/07/25	4	17.45	4	17.43	17.55	0	1,007	0.00%
2023/07/24	1	16.85	1	17.05	16.95	0	995	0.00%
2023/07/21	2	17.20	2	17.10	17.10	0	990	0.00%
2023/07/19	1	17.30	1	17.30	17.30	0	1,034	0.00%
2023/07/18	4	17.85	7.2	17.59	16.90	-3.2	1,044	-0.31%
2023/07/17	6	18.04	6	18.08	18.15	0	1,026	0.00%
2023/07/14	6	17.98	4	17.98	17.95	2	1,009	0.20%
2023/07/13	6	17.81	20.9	17.80	17.80	-14.9	1,004	-1.48%
2023/07/12	17	18.13	34	18.00	17.85	-17	994	-1.71%
2023/07/11	21	18.23	27	18.27	18.15	-6	986	-0.61%
2023/07/10	18	18.72	37	18.69	18.65	-19	953	-1.99%
2023/07/07	93	19.25	98	19.28	19.10	-5	935	-0.53%
2023/07/06	7	18.52	11	18.69	18.85	-4	818	-0.49%
2023/07/05	23	18.63	57	18.60	18.30	-34	795	-4.27%
2023/07/04	63	19.14	59	19.22	19.00	4	765	0.52%
2023/07/03	32	18.57	18	18.46	19.00	14	709	1.97%
2023/06/30	6	18.06	7	18.10	18.20	-1	666	-0.15%
2023/06/29	50	18.43	29	18.55	18.00	21	645	3.25%
2023/06/28	34	17.80	13.5	17.64	17.90	20.5	578	3.55%
2023/06/27	20	16.89	0	0.00	16.90	20	507	3.94%
2023/06/26	5	16.85	1	16.90	16.85	4	503	0.80%
2023/06/19	0	0.00	16	16.65	16.60	-16	489	-3.27%
2023/06/16	20	16.69	0	0.00	16.65	20	489	4.08%
2023/06/14	13	16.50	0	0.00	16.55	13	480	2.71%
2023/06/13	34	16.48	5	16.50	16.50	29	491	5.90%
2023/06/07	2	16.65	0	0.00	16.55	2	487	0.41%
2023/06/01	2	16.45	0	0.00	16.35	2	480	0.42%
2023/05/31	72	16.43	2	16.33	16.35	70	479	14.60%
2023/05/29	0	0.00	2	16.30	16.25	-2	479	-0.42%
2023/05/26	6	16.37	6	16.55	16.35	0	480	0.00%
2023/05/24	53	16.79	3	16.70	16.75	50	483	10.35%
2023/05/23	5	16.88	3	16.75	16.85	2	486	0.41%
2023/05/22	0	0.00	0.2	16.65	16.85	-0.2	493	-0.03%
2023/05/19	19	16.68	0	0.00	16.65	19	492	3.86%
2023/05/18	14	16.80	0	0.00	16.70	14	491	2.85%
2023/05/17	241	16.69	0	0.00	16.80	241	487	49.45%	大買/鉅額交易
2023/05/16	34	16.46	0	0.00	16.45	34	472	7.20%
2023/05/15	5	16.40	0	0.00	16.40	5	471	1.06%
2023/05/12	1	15.95	1	16.00	16.10	0	462	0.00%
2023/05/11	1	15.95	1	16.00	15.95	0	466	0.00%
2023/05/03	6	16.20	0	0.00	16.20	6	490	1.22%
2023/05/02	61.3	16.27	2	16.30	16.30	59.3	501	11.83%
2023/04/28	43	16.25	14	16.25	16.25	29	514	5.63%
2023/04/26	72	16.25	1	16.25	16.35	71	515	13.77%
2023/04/25	10	16.58	0	0.00	16.20	10	510	1.96%
2023/04/24	38	16.94	3	17.17	16.80	35	497	7.03%
2023/04/21	501	16.55	4	16.40	16.65	497	465	106.88%	大買/鉅額交易
2023/04/20	298	16.23	5	16.25	16.30	293	442	66.19%	大買/鉅額交易
2023/04/19	292	16.16	10	16.10	16.20	282	436	64.61%	大買/鉅額交易
2023/04/18	74.9	16.14	0	0.00	16.15	74.9	431	17.35%
2023/04/14	12	16.18	0	0.00	16.15	12	427	2.81%
2023/04/13	12	16.23	0	0.00	16.20	12	425	2.82%
2023/04/12	26	16.17	1	16.10	16.15	25	426	5.87%
2023/04/11	14	16.11	0	0.00	16.15	14	426	3.28%
2023/04/06	2	16.00	0.2	16.07	16.00	1.8	433	0.42%
2023/03/30	12	16.00	0	0.00	16.00	12	453	2.65%
2023/03/28	10	16.01	0	0.00	16.00	10	488	2.05%
2023/03/27	0	0.00	0.9	15.95	16.00	-0.9	494	-0.18%
2023/03/23	13	16.07	0	0.00	16.00	13	530	2.45%
2023/03/22	14	16.06	2	16.03	16.00	12	539	2.22%
2023/03/21	10	15.98	0	0.00	16.00	10	566	1.77%
2023/03/20	30	15.79	0	0.00	15.85	30	560	5.35%
2023/03/17	11	15.80	2	15.80	15.70	9	556	1.62%
2023/03/16	5	15.76	6.9	15.90	15.70	-1.9	553	-0.35%
2023/03/15	0	0.00	35.5	16.14	16.20	-35.5	542	-6.54%
2023/03/14	0	0.00	4.1	16.48	16.35	-4.1	540	-0.77%
2023/03/13	1	16.25	5.5	16.57	16.60	-4.5	545	-0.82%
2023/03/10	0	0.00	4.7	16.55	16.45	-4.7	546	-0.86%
2023/03/09	1	16.65	0.2	16.80	16.65	0.8	545	0.15%
2023/03/08	30	16.85	1	16.80	16.85	29	545	5.32%
2023/03/07	6	16.88	0	16.85	16.90	6	546	1.10%
2023/03/06	43	16.75	0	0.00	16.65	43	543	7.92%
2023/03/03	2	16.63	1	16.60	16.65	1	542	0.18%
2023/03/02	2	16.53	1	16.55	16.55	1	544	0.18%
2023/03/01	2	16.63	39	16.63	16.50	-37	539	-6.85%
2023/02/24	13.1	16.90	7.4	16.92	16.95	5.7	535	1.07%
2023/02/22	11	16.77	15.3	16.70	16.75	-4.3	534	-0.80%
2023/02/21	10	16.94	11	16.95	16.90	-1	533	-0.19%
2023/02/20	15	16.84	10	16.82	16.90	5	538	0.93%
2023/02/17	2	16.70	1	16.65	16.75	1	545	0.18%
2023/02/15	8	16.71	0	0.00	16.65	8	555	1.44%
2023/02/14	8	16.71	0	16.80	16.70	8	550	1.45%
2023/02/13	11	16.59	15.5	16.54	16.65	-4.5	552	-0.82%
2023/02/10	8	16.72	17.4	16.58	16.70	-9.4	551	-1.71%
2023/02/09	0	0.00	2	16.70	16.75	-2	557	-0.36%
2023/02/08	7	16.77	6	16.72	16.75	1	555	0.18%
2023/02/06	9	16.73	0.1	16.65	16.70	8.9	547	1.63%
2023/02/03	9	16.73	3	16.67	16.70	6	542	1.11%
2023/02/02	15	16.67	4	16.56	16.65	11	532	2.06%
2023/02/01	14	16.61	0	0.00	16.60	14	526	2.66%
2023/01/31	11	16.50	0	0.00	16.50	11	519	2.12%
2023/01/30	21	16.30	10	16.20	16.40	11	512	2.15%
2023/01/17	2	15.95	0	0.00	15.95	2	496	0.40%
2023/01/13	9	15.98	0	0.00	16.00	9	503	1.79%
2023/01/12	3	16.03	0	0.00	16.00	3	547	0.55%
2023/01/11	4	16.01	0	0.00	15.95	4	548	0.73%
2023/01/06	0	15.90	0	0.00	15.85	0	562	0.00%
2023/01/05	0	0.00	14	15.91	15.95	-14	574	-2.44%
2023/01/04	0	0.00	34	15.92	15.95	-34	577	-5.89%
2023/01/03	0	0.00	9.3	15.83	15.90	-9.3	595	-1.56%
2022/12/30	1	16.00	0.8	16.10	15.95	0.2	601	0.03%
2022/12/29	0	0.00	3	15.95	15.85	-3	602	-0.50%
2022/12/28	1	16.00	7	16.07	16.00	-6	623	-0.96%
2022/12/27	0	0.00	6	16.10	16.05	-6	624	-0.96%
2022/12/26	0	0.00	29	16.26	16.20	-29	623	-4.65%
2022/12/23	0	0.00	24	16.18	16.25	-24	625	-3.84%
2022/12/22	1	16.25	8	16.34	16.15	-7	628	-1.11%
2022/12/21	1	15.95	1	16.30	15.95	0	620	0.00%
2022/12/20	10	15.75	12	15.73	15.50	-2	598	-0.34%
2022/12/19	1	15.70	5.9	15.87	15.55	-4.9	600	-0.82%
2022/12/16	0	0.00	33	15.97	15.85	-33	595	-5.55%
2022/12/15	2	16.55	15.3	16.54	16.15	-13.3	585	-2.27%
2022/12/14	37	16.30	7	16.24	16.25	30	564	5.31%
2022/12/13	0	0.00	0.2	16.45	16.20	-0.2	556	-0.04%
2022/12/12	0	0.00	0.1	15.70	15.70	-0.1	530	-0.02%
2022/12/09	1	15.70	0	0.00	15.70	1	534	0.19%
2022/12/08	0	0.00	0	15.55	15.55	0	534	0.00%
2022/12/06	1	15.75	3.2	16.04	15.70	-2.2	532	-0.41%
2022/12/05	0	0.00	2	15.98	16.15	-2	531	-0.38%
2022/12/02	0	0.00	26	15.91	15.90	-26	528	-4.92%
2022/12/01	0	0.00	18	15.87	15.90	-18	532	-3.38%
2022/11/29	2	15.50	0	0.00	15.70	2	530	0.38%
2022/11/28	0	0.00	10	15.50	15.55	-10	530	-1.89%
2022/11/24	7	15.61	7	15.65	15.60	0	534	0.00%
2022/11/23	0	0.00	1	15.40	15.45	-1	531	-0.19%
2022/11/22	6	15.50	0	15.45	15.45	6	535	1.12%
2022/11/21	2	15.50	1	15.45	15.45	1	539	0.19%
2022/11/18	2	15.68	0.2	15.38	15.35	1.8	539	0.33%
2022/11/17	7	15.66	0	0.00	15.60	7	535	1.31%
2022/11/16	3	15.72	40.2	15.57	15.50	-37.2	534	-6.95%
2022/11/15	0	0.00	12	15.80	16.00	-12	528	-2.27%
2022/11/14	0	0.00	1	15.75	15.75	-1	517	-0.19%
2022/11/11	1	15.35	3.2	15.49	15.35	-2.2	511	-0.43%
2022/11/10	0	0.00	0.3	15.37	15.35	-0.3	521	-0.06%
2022/11/09	6.2	15.44	8	15.40	15.40	-1.9	522	-0.35%
2022/11/08	0	15.45	1	15.50	15.40	-1	529	-0.19%
2022/11/07	0	0.00	0	15.35	15.25	0	540	0.00%
2022/11/04	0	0.00	4	15.04	15.10	-4	533	-0.75%
2022/11/01	10	14.99	0	0.00	14.95	10	531	1.88%
2022/10/31	9	14.97	10.3	14.87	14.85	-1.3	533	-0.25%
2022/10/28	0	0.00	0	14.95	15.00	0	543	0.00%
2022/10/27	6	15.03	0	0.00	15.00	6	549	1.09%
2022/10/26	60	14.85	0	0.00	14.80	60	558	10.74%
2022/10/25	92	14.78	1.1	14.66	14.70	90.9	585	15.53%
2022/10/24	61	14.91	0.8	14.85	14.70	60.2	584	10.30%
2022/10/21	3	14.82	3.1	15.13	14.85	-0.1	579	-0.01%
2022/10/20	24.6	15.21	7.2	15.15	15.20	17.4	574	3.02%
2022/10/19	19	14.79	0	14.85	14.80	19	534	3.55%
2022/10/18	32	14.74	5	14.84	14.85	27	534	5.05%
2022/10/17	9	14.38	0	0.00	14.60	9	537	1.67%
2022/10/14	13	14.50	0	14.55	14.45	13	536	2.42%
2022/10/13	17	14.18	2.7	14.47	14.05	14.3	541	2.64%
2022/10/12	3	14.83	0	0.00	14.85	3	544	0.55%
2022/10/11	9	14.85	9.1	14.76	14.85	-0.1	546	-0.02%
2022/10/07	0	0.00	3	15.30	15.20	-3	531	-0.56%
2022/10/05	7	15.61	11	15.61	15.55	-4	539	-0.74%
2022/10/04	9	15.04	0	0.00	15.00	9	531	1.69%
2022/10/03	0	0.00	3	14.45	14.65	-3	529	-0.57%
2022/09/30	5	14.30	42.2	14.17	14.70	-37.2	533	-6.97%
2022/09/28	2	14.30	2.6	14.39	14.10	-0.6	538	-0.11%
2022/09/27	1	14.45	1.6	14.57	14.70	-0.6	537	-0.11%
2022/09/26	1.1	14.61	1.4	14.66	14.70	-0.3	542	-0.06%
2022/09/23	2	15.10	1.5	15.17	15.20	0.5	551	0.08%
2022/09/22	1	15.10	14.4	15.04	15.15	-13.4	571	-2.34%
2022/09/21	4	15.40	30.8	15.33	15.30	-26.8	572	-4.68%
2022/09/19	1	15.60	0.1	15.88	15.60	0.9	573	0.16%
2022/09/16	0	0.00	13.2	15.77	15.80	-13.2	577	-2.29%
2022/09/15	0	0.00	10	15.81	15.95	-10	586	-1.71%
2022/09/14	1	15.85	19.2	15.85	15.80	-18.2	597	-3.04%
2022/09/08	0	0.00	11	16.10	16.15	-11	647	-1.70%
2022/09/07	2	15.80	58	15.69	15.70	-56	656	-8.53%
2022/09/06	0	16.00	2	15.95	15.95	-2	652	-0.30%
2022/09/05	0	0.00	0.3	16.03	15.95	-0.3	658	-0.05%
2022/09/02	0	0.00	0.1	16.35	16.05	-0.1	673	-0.01%
2022/09/01	1	16.35	38.7	16.38	16.35	-37.7	682	-5.53%
2022/08/31	8	16.70	2	16.65	16.70	6	687	0.87%
2022/08/30	0	0.00	3	16.50	16.65	-3	696	-0.43%
2022/08/29	0	0.00	13	16.40	16.50	-13	699	-1.86%
2022/08/26	1	16.95	0.9	17.04	16.85	0.1	704	0.01%
2022/08/25	0	0.00	1	16.95	16.90	-1	706	-0.14%
2022/08/22	0	0.00	3	16.85	16.75	-3	726	-0.41%
2022/08/19	1	16.85	0.8	16.86	16.85	0.2	726	0.03%
2022/08/18	0	0.00	4.1	16.93	16.80	-4.1	728	-0.56%
2022/08/17	2	16.73	0.4	16.90	16.70	1.6	728	0.22%
2022/08/15	1	16.65	0.1	16.90	16.65	0.9	729	0.13%
2022/08/12	0	0.00	11.3	16.53	16.35	-11.3	731	-1.55%
2022/08/11	2	15.95	0	0.00	16.00	2	731	0.27%
2022/08/10	1	15.80	15	15.69	15.75	-14	746	-1.88%
2022/08/09	0	0.00	0.1	15.80	15.65	-0.1	759	-0.01%
2022/08/08	1	15.55	2	15.60	15.65	-1	772	-0.13%
2022/08/05	0	0.00	1	16.00	15.85	-1	797	-0.13%
2022/08/04	3	15.52	17.6	15.44	15.70	-14.6	823	-1.77%
2022/08/03	1	15.70	4.5	15.72	15.70	-3.5	846	-0.41%
2022/08/02	0	0.00	3	16.05	16.05	-3	859	-0.35%
2022/08/01	0	0.00	17	16.54	16.55	-17	888	-1.91%
2022/07/27	2	15.80	0	0.00	15.80	2	893	0.22%
2022/07/26	4	15.95	0	0.00	15.90	4	909	0.44%
2022/07/22	0	0.00	6	15.95	16.00	-6	937	-0.64%
2022/07/21	1	15.60	0.5	15.77	15.95	0.5	964	0.05%
2022/07/20	0	0.00	7.1	16.07	15.80	-7.1	999	-0.71%
2022/07/19	2	15.95	24	16.05	16.05	-22	1,037	-2.12%
2022/07/18	0	0.00	14.2	15.55	15.55	-14.2	1,121	-1.27%
2022/07/15	7	15.19	2.3	15.17	15.20	4.7	1,209	0.38%
2022/07/14	7	15.45	20	15.55	15.50	-13	1,281	-1.02%
2022/07/13	33	15.38	2	15.33	15.30	31	1,325	2.34%
2022/07/12	2	14.83	6.5	14.93	14.70	-4.5	1,378	-0.32%
2022/07/11	1	15.55	4.8	15.49	15.45	-3.8	1,409	-0.27%
2022/07/07	4	15.53	0	15.15	15.60	4	1,567	0.26%
2022/07/06	2	15.85	0	0.00	15.15	2	1,605	0.12%
2022/07/05	13	15.87	0	0.00	15.80	13	1,648	0.79%
2022/07/04	10	15.53	3.1	15.58	15.40	6.9	1,662	0.42%
2022/07/01	17	15.94	0.7	15.86	15.40	16.3	1,702	0.96%
2022/06/30	2	15.95	0.7	16.09	16.00	1.3	1,699	0.08%
2022/06/29	0	0.00	4.5	16.62	16.60	-4.5	1,708	-0.26%
2022/06/28	2	16.80	1.1	16.95	16.90	0.9	1,722	0.05%
2022/06/27	17	17.23	1	17.30	17.20	16	1,759	0.91%
2022/06/24	177	16.91	1	16.95	16.85	176	1,777	9.90%	大買/鉅額交易
2022/06/23	71	16.75	0.1	16.50	16.50	70.9	1,802	3.93%
2022/06/22	36	16.67	2.8	16.84	16.60	33.2	1,852	1.79%
2022/06/21	31	17.09	0	0.00	17.30	31	1,910	1.62%
2022/06/20	6	17.08	5	17.21	16.75	1	2,028	0.05%
2022/06/17	2	17.68	0.6	17.75	17.85	1.4	2,373	0.06%
2022/06/16	1	18.20	2	18.34	18.00	-1	2,450	-0.04%
2022/06/15	8	18.44	12.6	18.45	18.45	-4.6	2,456	-0.19%
2022/06/14	5	18.20	0	0.00	18.40	5	2,476	0.20%
2022/06/13	4	18.56	12	18.61	18.45	-8	2,505	-0.32%
2022/06/10	12	19.33	0.6	19.48	19.30	11.4	2,517	0.45%
2022/06/09	158	19.70	0.7	20.02	19.65	157.3	2,544	6.18%	大買/鉅額交易
2022/06/08	33	19.99	2	19.90	20.10	31	2,588	1.20%
2022/06/06	6	19.95	0	0.00	19.95	6	2,693	0.22%
2022/06/02	0	0.00	4	19.65	19.75	-4	2,774	-0.14%
2022/05/31	4	19.66	4.4	19.66	19.65	-0.4	2,877	-0.01%
2022/05/30	12	19.92	0	0.00	19.90	12	2,906	0.41%
2022/05/27	15	19.64	1	19.50	19.65	14	2,982	0.47%
2022/05/26	5	19.90	0.2	19.68	19.50	4.8	3,092	0.16%
2022/05/25	63	19.60	7.8	19.60	19.65	55.2	3,188	1.73%
2022/05/24	1	19.50	0.9	19.55	19.35	0.1	3,237	0.00%
2022/05/23	14	19.69	0	0.00	19.70	14	3,391	0.41%
2022/05/20	6	19.40	0	0.00	19.40	6	3,459	0.17%
2022/05/19	2	18.73	2.1	19.02	19.40	-0.1	3,606	0.00%
2022/05/18	0	0.00	1	19.50	19.45	-1	3,609	-0.03%
2022/05/17	31	19.08	0	0.00	19.00	31	3,602	0.86%
2022/05/16	20	18.99	0	0.00	19.00	20	3,596	0.56%
2022/05/13	24	18.90	3	18.92	18.85	21	3,593	0.58%
2022/05/12	3	18.85	6.1	18.81	18.10	-3.1	3,576	-0.09%
2022/05/11	8	19.21	8.6	19.20	19.00	-0.6	3,559	-0.02%
2022/05/10	8	19.51	4.5	19.71	19.75	3.5	3,553	0.10%
2022/05/09	20	20.05	21.3	20.02	19.65	-1.3	3,555	-0.04%
2022/05/06	1	20.75	2.5	20.78	20.90	-1.5	3,538	-0.04%
2022/05/05	2	21.40	3	21.51	21.35	-1	3,551	-0.03%
2022/05/04	4	21.21	0.6	21.30	21.15	3.4	3,558	0.10%
2022/05/03	2	21.08	34.6	21.07	21.10	-32.6	3,569	-0.91%
2022/04/29	1	21.50	1.3	21.62	21.40	-0.3	3,571	-0.01%
2022/04/28	1	21.60	11.8	21.75	21.55	-10.8	3,562	-0.30%
2022/04/27	26	21.73	31.6	21.48	21.50	-5.6	3,561	-0.16%
2022/04/26	14	22.31	30.5	22.77	22.00	-16.5	3,537	-0.47%
2022/04/25	4	23.01	11.7	22.98	22.90	-7.7	3,510	-0.22%
2022/04/22	3.2	23.61	5.5	23.58	23.95	-2.3	3,471	-0.07%
2022/04/21	2	23.70	4.8	23.60	23.40	-2.8	3,402	-0.08%
2022/04/20	4	24.79	5.7	24.87	24.65	-1.6	3,341	-0.05%
2022/04/19	1	24.85	1.1	24.85	24.90	-0.1	3,283	0.00%
2022/04/18	9	24.88	95.5	24.69	24.50	-86.5	3,258	-2.66%
2022/04/15	6	25.35	9.3	25.43	25.25	-3.3	3,210	-0.10%
2022/04/14	4	25.44	6.1	25.57	25.40	-2.1	3,201	-0.07%
2022/04/13	40	25.60	18.3	25.58	25.65	21.7	3,156	0.69%
2022/04/12	5	24.83	6.6	24.93	24.70	-1.6	3,067	-0.05%
2022/04/11	2	24.98	16.3	24.81	24.75	-14.3	3,038	-0.47%
2022/04/08	8	24.29	2	24.27	24.50	6	3,010	0.20%
2022/04/07	11	24.55	14.2	24.40	24.00	-3.2	3,021	-0.11%
2022/04/06	5	24.48	1.8	24.60	24.55	3.2	2,987	0.11%
2022/04/01	4	24.38	5.7	24.65	24.80	-1.7	2,995	-0.06%
2022/03/31	2	24.45	52.8	24.42	24.30	-50.8	3,014	-1.69%
2022/03/30	56	24.53	46	24.50	24.50	10	3,082	0.33%
2022/03/29	3	24.70	3.6	24.84	24.60	-0.6	3,140	-0.02%
2022/03/28	3	24.77	63.5	25.02	25.05	-60.5	3,263	-1.85%
2022/03/25	6	25.31	14.6	25.58	25.40	-8.6	3,747	-0.23%
2022/03/24	20	25.98	55.3	25.72	25.70	-35.3	3,882	-0.91%
2022/03/23	28.2	25.82	9	25.86	25.90	19.2	3,925	0.49%
2022/03/22	85.7	26.69	162.9	25.75	26.05	-77.2	3,812	-2.02%	大賣/
2022/03/21	2	24.75	13.1	24.78	24.75	-11.1	3,469	-0.32%
2022/03/18	10	23.82	28.5	23.80	23.80	-18.4	3,409	-0.54%
2022/03/17	0	0.00	0.1	23.78	23.90	-0.1	3,447	0.00%
2022/03/16	5	23.33	7.6	23.32	23.25	-2.6	3,442	-0.07%
2022/03/15	0	0.00	1.1	24.12	23.80	-1.1	3,426	-0.03%
2022/03/14	0	0.00	1	24.75	24.60	-1	3,464	-0.03%
2022/03/11	0	0.00	5	24.60	24.55	-5	3,471	-0.14%
2022/03/10	10.3	24.12	10.6	24.09	24.45	-0.3	3,432	-0.01%
2022/03/09	7	24.01	8.1	23.89	23.95	-1.1	3,378	-0.03%
2022/03/08	24	23.67	77.7	23.87	23.50	-53.7	3,356	-1.60%
2022/03/07	8.2	24.42	20.9	24.10	24.30	-12.8	3,281	-0.39%
2022/03/04	14.4	24.59	10	24.32	24.20	4.4	3,223	0.14%
2022/03/03	0	0.00	5	24.47	24.35	-5	3,219	-0.16%
2022/03/02	32	24.61	6.4	24.58	24.50	25.6	3,211	0.80%
2022/03/01	35.1	24.65	22.7	24.92	24.40	12.3	3,175	0.39%
2022/02/25	0	24.40	15	24.44	24.40	-15	3,147	-0.48%
2022/02/24	3	23.73	19.5	24.09	23.55	-16.5	3,100	-0.53%
2022/02/23	18	24.65	11	24.53	24.65	7	3,078	0.23%
2022/02/22	6.3	23.96	7.1	24.01	23.85	-0.8	2,970	-0.03%
2022/02/21	9	24.24	8.9	24.19	23.95	0.1	2,930	0.00%
2022/02/18	0	22.69	0	22.90	23.10	0	2,816	0.00%
2022/02/17	0	0.00	69.2	22.79	22.70	-69.2	2,829	-2.44%
2022/02/16	2.1	22.89	1	22.85	22.85	1.1	2,857	0.04%
2022/02/15	0	0.00	27	22.70	22.60	-27	2,886	-0.94%
2022/02/14	1	22.45	8.4	22.66	22.65	-7.4	2,981	-0.25%
2022/02/10	13	23.15	12.3	23.44	23.10	0.7	3,047	0.02%
2022/02/09	24	23.06	12	23.07	23.05	12	3,147	0.38%
2022/02/08	1	22.40	1	22.30	22.75	0	3,149	0.00%
2022/02/07	11	22.35	14	21.83	22.45	-3.1	3,155	-0.10%
2022/01/26	2	21.18	2	21.26	21.10	0	3,161	0.00%
2022/01/25	6	21.29	77.9	21.34	21.15	-71.9	3,186	-2.26%
2022/01/24	2	21.53	5.1	21.61	21.60	-3.1	3,195	-0.10%
2022/01/21	0	0.00	5.6	22.26	22.15	-5.6	3,221	-0.17%
2022/01/20	0	22.30	49.1	22.38	22.40	-49	3,230	-1.52%
2022/01/19	7	22.29	31	22.16	22.15	-24	3,234	-0.74%
2022/01/18	0	0.00	1	22.50	22.40	-1	3,246	-0.03%
2022/01/17	1	22.20	10.2	22.31	22.50	-9.2	3,262	-0.28%
2022/01/14	0	0.00	6.6	22.37	22.45	-6.6	3,320	-0.20%
2022/01/13	5	22.86	0	0.00	22.80	5	3,357	0.15%
2022/01/12	8	22.50	14.8	22.46	22.50	-6.8	3,354	-0.20%
2022/01/11	8	22.67	5.5	22.73	22.60	2.5	3,364	0.07%
2022/01/10	12	23.00	1.6	23.16	23.00	10.4	3,371	0.31%
2022/01/07	6	23.09	7.5	23.24	22.95	-1.5	3,381	-0.04%
2022/01/06	0	0.00	36	23.56	23.50	-36	3,380	-1.06%
2022/01/05	0.4	23.95	33.1	23.89	23.80	-32.7	3,428	-0.95%
2022/01/04	0	0.00	19	23.87	23.80	-19	3,458	-0.55%
2021/12/30	76.2	24.40	71.2	24.24	24.40	5	3,510	0.14%
2021/12/29	15.8	24.32	36	24.27	24.20	-20.2	3,517	-0.58%
2021/12/28	0.5	24.20	5	24.30	24.20	-4.5	3,564	-0.13%
2021/12/27	6	24.45	5.9	24.53	24.25	0.1	3,629	0.00%
2021/12/24	15	24.77	3.1	24.82	24.60	11.9	3,641	0.33%
2021/12/23	28	25.18	48.2	25.36	25.20	-20.2	3,616	-0.56%
2021/12/22	41	25.71	52.5	25.73	25.70	-11.4	3,581	-0.32%
2021/12/21	131.3	25.75	96.1	25.68	26.00	35.2	3,521	1.00%	大買/
2021/12/20	28.9	24.39	44.2	24.17	24.60	-15.3	3,048	-0.50%
2021/12/17	31.9	23.60	24	23.79	23.40	7.9	2,901	0.27%
2021/12/16	6	23.05	9.3	23.09	23.05	-3.3	2,858	-0.12%
2021/12/15	0	23.20	19	23.22	23.25	-19	3,049	-0.62%
2021/12/14	6	22.85	7.1	22.90	22.85	-1.1	3,259	-0.03%
2021/12/13	0	23.10	0	0.00	23.20	0	3,378	0.00%
2021/12/10	12	22.62	12	22.68	22.60	0	3,495	0.00%
2021/12/09	8	22.70	8	22.65	22.70	0	3,875	0.00%
2021/12/08	15	22.92	12	23.12	22.85	3	4,409	0.07%
2021/12/07	7	22.76	44	22.80	22.85	-37	4,438	-0.83%
2021/12/06	1	22.50	0.8	22.42	22.40	0.2	4,445	0.00%
2021/12/03	16.4	22.35	22.6	22.25	22.35	-6.2	4,506	-0.14%
2021/12/02	7	22.10	20.2	22.08	22.00	-13.2	4,617	-0.28%
2021/12/01	46	22.17	84	22.11	22.10	-38	4,666	-0.81%
2021/11/30	10	22.05	47	21.96	22.15	-37	4,723	-0.78%
2021/11/29	23	21.94	27.3	21.88	21.95	-4.3	4,776	-0.09%
2021/11/26	14	22.55	15	22.62	22.55	-1	4,897	-0.02%
2021/11/25	29.1	22.98	55.5	22.85	22.95	-26.4	5,030	-0.53%
2021/11/24	36.1	22.97	27	22.98	22.95	9.1	5,049	0.18%
2021/11/23	1.6	22.34	17.7	22.39	22.20	-16.1	5,048	-0.32%
2021/11/22	13	22.05	2.7	21.92	22.00	10.3	5,317	0.19%
2021/11/19	35	21.75	63.3	21.93	21.85	-28.3	5,340	-0.53%
2021/11/18	2.8	22.18	28.1	22.24	22.25	-25.3	5,418	-0.47%
2021/11/17	13	22.33	60.1	22.41	22.30	-47.1	5,578	-0.84%
2021/11/16	10	22.54	9.7	22.71	22.55	0.3	5,618	0.00%
2021/11/15	11	22.65	10.4	22.77	22.60	0.6	5,659	0.01%
2021/11/12	16	23.15	15.3	23.15	23.05	0.7	5,756	0.01%
2021/11/11	26.2	23.51	29.1	23.22	23.20	-2.9	5,818	-0.05%
2021/11/10	18	22.97	22.2	23.16	22.90	-4.2	5,813	-0.07%
2021/11/09	14.3	23.50	21.8	23.32	23.45	-7.5	5,866	-0.13%
2021/11/08	26.7	23.49	34.3	23.53	23.60	-7.6	5,928	-0.13%
2021/11/05	14	22.52	16.4	22.36	22.45	-2.4	5,905	-0.04%
2021/11/04	41	22.71	6.2	23.05	22.60	34.8	5,936	0.59%
2021/11/03	11	22.90	11	22.70	22.95	0	6,029	0.00%
2021/11/02	24.2	22.38	23.8	22.53	22.35	0.5	6,078	0.01%
2021/11/01	12.1	22.62	14	22.76	22.60	-1.9	6,124	-0.03%
2021/10/29	19	22.68	24	22.55	22.70	-5	6,149	-0.08%
2021/10/28	0	0.00	1	22.70	22.65	-1	6,194	-0.02%
2021/10/27	5	22.91	0	0.00	22.80	5	6,311	0.08%
2021/10/26	2.4	23.18	2.3	22.98	22.95	0.1	6,531	0.00%
2021/10/25	1	22.85	1.4	23.05	23.05	-0.4	6,646	-0.01%
2021/10/22	2	22.90	43.5	23.54	22.90	-41.5	6,815	-0.61%
2021/10/21	0	0.00	3.1	24.07	24.35	-3.1	6,883	-0.05%
2021/10/20	0.1	24.05	1	23.45	23.30	-0.9	6,920	-0.01%
2021/10/19	2	23.75	1	23.65	23.60	1	7,049	0.01%
2021/10/18	2	23.90	31.9	23.55	23.55	-29.9	7,283	-0.41%
2021/10/15	11.1	23.63	12	23.60	23.65	-0.9	7,690	-0.01%
2021/10/14	6	22.97	7.1	23.13	23.20	-1.1	8,353	-0.01%
2021/10/13	13	22.97	31.2	22.99	22.80	-18.2	9,002	-0.20%
2021/10/12	66.1	23.30	54.5	23.21	23.85	11.6	9,190	0.13%
2021/10/08	54	23.53	182	23.71	23.70	-128	9,486	-1.35%	大賣/鉅額交易
2021/10/07	7	23.98	33.2	23.90	23.95	-26.1	9,782	-0.27%
2021/10/06	58	23.43	100	23.80	23.40	-42	10,179	-0.41%
2021/10/05	8.5	23.28	14	22.82	24.00	-5.5	10,676	-0.05%
2021/10/04	77	23.47	63.8	23.64	23.35	13.3	11,278	0.12%
2021/10/01	81	24.93	73.9	25.15	24.85	7.1	12,128	0.06%
2021/09/30	25	25.19	14.1	25.50	25.85	10.9	12,470	0.09%
2021/09/29	17	25.40	100.1	25.22	25.10	-83.1	12,872	-0.65%
2021/09/28	100.1	25.59	79.7	25.62	25.45	20.4	13,592	0.15%
2021/09/27	57	26.43	67.7	26.42	26.40	-10.7	14,403	-0.07%
2021/09/24	2	26.70	21.4	26.67	26.55	-19.4	16,391	-0.12%
2021/09/23	4	26.56	19.6	26.72	26.60	-15.6	16,937	-0.09%
2021/09/22	41	27.23	273.5	26.71	26.45	-232.5	18,152	-1.28%	大賣/鉅額交易
2021/09/17	222.1	29.35	11.3	29.49	29.15	210.8	18,522	1.14%	大買/鉅額交易
2021/09/16	77	29.56	175.6	29.84	29.35	-98.6	19,244	-0.51%	大賣/
2021/09/15	7.8	29.55	151	29.92	30.15	-143.2	19,654	-0.73%	大賣/鉅額交易
2021/09/14	109.8	29.71	299.2	29.60	30.00	-189.4	20,561	-0.92%	大買/大賣/鉅額交易
2021/09/13	432.7	29.95	235.3	29.68	30.40	197.5	21,419	0.92%	大買/大賣/鉅額交易
2021/09/10	9.1	27.98	68	27.84	28.00	-58.9	21,379	-0.28%
2021/09/09	2.6	27.11	53	27.00	27.40	-50.5	22,285	-0.23%
2021/09/08	7.3	27.57	93.1	27.07	26.80	-85.7	22,572	-0.38%
2021/09/07	4.6	27.87	27.8	27.84	27.80	-23.2	23,043	-0.10%
2021/09/06	12.4	27.81	63.9	28.07	27.55	-51.5	23,066	-0.22%
2021/09/03	13.6	27.82	24.2	27.86	27.60	-10.7	23,233	-0.05%
2021/09/02	42.4	27.99	601.9	27.76	27.35	-559.5	23,284	-2.40%	大賣/鉅額交易
2021/09/01	540.4	28.32	182.5	28.41	28.35	357.9	23,290	1.54%	大買/大賣/鉅額交易
2021/08/31	195.7	28.34	92.1	28.03	28.45	103.6	23,212	0.45%	大買/鉅額交易
2021/08/30	58	27.42	97.8	27.63	27.30	-39.8	23,250	-0.17%
2021/08/27	22.3	27.42	65.4	27.26	27.50	-43.1	23,510	-0.18%
2021/08/26	239.2	27.95	109.8	27.66	27.50	129.3	23,775	0.54%	大買/大賣/鉅額交易
2021/08/25	32	26.51	137.7	26.51	26.50	-105.7	23,923	-0.44%	大賣/鉅額交易
2021/08/24	28.2	26.44	29.4	26.37	26.85	-1.1	24,145	0.00%
2021/08/23	49.4	26.78	72	26.84	26.80	-22.7	24,862	-0.09%
2021/08/20	15.3	25.10	21	25.04	25.25	-5.7	25,420	-0.02%
2021/08/19	28	25.43	55.9	25.36	24.90	-27.9	25,791	-0.11%
2021/08/18	43.3	24.90	45.4	24.79	26.05	-2.1	25,811	-0.01%
2021/08/17	23.1	25.22	44.4	25.36	24.80	-21.3	25,773	-0.08%
2021/08/16	23.3	26.45	25.9	26.44	26.15	-2.6	25,809	-0.01%
2021/08/13	70	27.73	171.9	27.61	27.25	-101.9	25,896	-0.39%	大賣/鉅額交易
2021/08/12	68.5	27.75	150	28.06	28.65	-81.5	26,078	-0.31%	大賣/
2021/08/11	114.8	27.57	84	27.72	27.25	30.7	26,298	0.12%	大買/
2021/08/10	52	28.05	53.6	27.98	27.75	-1.6	26,395	-0.01%
2021/08/09	80	28.77	78.6	28.61	28.30	1.4	26,485	0.01%
2021/08/06	369.2	28.76	61.2	28.59	28.30	308	26,579	1.16%	大買/鉅額交易
2021/08/05	64	28.54	40.6	28.50	28.40	23.4	26,798	0.09%
2021/08/04	63	29.43	64	29.40	29.30	-0.9	27,024	0.00%
2021/08/03	138.1	29.42	154.3	29.37	29.50	-16.2	27,847	-0.06%	大買/大賣/
2021/08/02	52.3	29.25	110.3	29.61	30.00	-58	28,603	-0.20%	大賣/
2021/07/30	242	29.59	235.5	29.63	28.65	6.5	28,704	0.02%	大買/大賣/
2021/07/29	155.5	28.83	118.5	28.59	29.15	37	28,933	0.13%	大買/大賣/
2021/07/28	296.1	28.29	379	28.27	27.80	-82.9	29,106	-0.28%	大買/大賣/
2021/07/27	92.1	28.81	103.8	28.69	28.00	-11.7	29,247	-0.04%	大賣/
2021/07/26	129.3	29.70	196.5	29.63	29.20	-67.2	29,801	-0.23%	大買/大賣/
2021/07/23	253	29.83	331.5	29.87	29.80	-78.5	30,272	-0.26%	大買/大賣/
2021/07/22	386	29.82	622	29.69	29.00	-236	30,330	-0.78%	大買/大賣/鉅額交易
2021/07/21	621.3	31.66	799.7	31.41	30.10	-178.4	30,359	-0.59%	大買/大賣/鉅額交易
2021/07/20	794.1	31.98	975.2	32.01	31.65	-181.1	30,423	-0.60%	大買/大賣/鉅額交易
2021/07/19	1,372	32.11	1,108.7	32.06	32.70	263.3	30,232	0.87%	大買/大賣/鉅額交易
2021/07/16	497.3	30.17	491.1	30.24	29.75	6.2	30,334	0.02%	大買/大賣/
2021/07/15	525.7	29.78	445	29.60	30.90	80.7	30,464	0.26%	大買/大賣/
2021/07/14	1,259.4	28.88	1,133.7	28.93	28.40	125.7	30,640	0.41%	大買/大賣/鉅額交易
2021/07/13	940	31.62	1,277	31.45	30.30	-337	30,798	-1.09%	大買/大賣/鉅額交易
2021/07/12	1,135.2	33.81	1,152.9	33.84	32.95	-17.7	30,967	-0.06%	大買/大賣/
2021/07/09	1,236.2	33.55	1,613.2	33.51	32.60	-376.9	30,915	-1.22%	大買/大賣/鉅額交易
2021/07/08	1,549.6	33.05	1,062.7	33.04	33.80	487	30,765	1.58%	大買/大賣/鉅額交易
2021/07/07	558.3	32.08	579.7	32.08	31.50	-21.4	30,255	-0.07%	大買/大賣/
2021/07/06	495.1	33.83	508.9	33.84	33.05	-13.8	30,418	-0.05%	大買/大賣/
2021/07/05	1,015.9	34.22	1,015	34.37	34.15	0.9	30,673	0.00%	大買/大賣/
2021/07/02	1,459.3	33.73	1,451.1	33.82	32.80	8.2	30,466	0.03%	大買/大賣/
2021/07/01	2,211.6	34.32	2,183.5	34.46	33.95	28.1	30,043	0.09%	大買/大賣/
2021/06/30	93	33.69	143	33.99	34.15	-50	28,581	-0.17%	大賣/
2021/06/29	372	30.20	3,334.6	30.41	31.05	-2,962.6	28,038	-10.57%	大買/大賣/鉅額交易
2021/06/28	3,059	28.17	293.3	27.29	28.25	2,765.7	26,841	10.30%	大買/大賣/鉅額交易
2021/06/25	195.4	26.13	164	25.60	25.70	31.4	26,369	0.12%	大買/大賣/
2021/06/24	423	25.16	349	24.64	24.55	74	25,458	0.29%	大買/大賣/
2021/06/23	880	24.87	927.4	25.52	23.90	-47.4	24,931	-0.19%	大買/大賣/
2021/06/22	243.7	24.66	125.5	24.41	25.10	118.2	24,066	0.49%	大買/大賣/鉅額交易
2021/06/21	90	23.27	656.2	23.37	22.85	-566.2	22,822	-2.48%	大賣/鉅額交易
2021/06/18	438	23.55	29.1	23.50	23.65	408.9	22,340	1.83%	大買/鉅額交易
2021/06/17	10	22.53	150	22.66	22.40	-140	21,376	-0.65%	大賣/鉅額交易
2021/06/16	158.1	22.91	17	22.46	22.45	141.1	21,060	0.67%	大買/鉅額交易
2021/06/15	17	21.75	130	21.35	21.90	-113	20,528	-0.55%	大賣/鉅額交易
2021/06/11	163	21.67	29	21.65	21.80	134	20,396	0.66%	大買/鉅額交易
2021/06/10	29	20.68	24	20.40	20.90	5	20,191	0.02%
2021/06/09	5	21.47	5	21.57	20.90	0	20,108	0.00%
2021/06/08	5	21.63	2	21.85	21.50	3	20,053	0.01%
2021/06/07	49	21.13	126	20.99	21.25	-77	20,012	-0.38%	大賣/
2021/06/04	20.1	22.87	22	22.80	22.20	-1.9	19,846	-0.01%
2021/06/03	143	22.69	295.1	22.74	22.75	-152.1	19,573	-0.78%	大買/大賣/鉅額交易
2021/06/02	262.2	22.17	68	21.70	22.30	194.2	19,267	1.01%	大買/鉅額交易
2021/06/01	38	21.28	51	21.17	21.35	-13	18,862	-0.07%
2021/05/31	172	21.82	80.1	21.65	21.30	91.9	18,863	0.49%	大買/
2021/05/28	150	20.97	113	21.03	20.65	37	18,208	0.20%	大買/大賣/
2021/05/27	79.7	20.46	52	20.54	20.10	27.7	17,484	0.16%
2021/05/26	29	20.12	15	19.86	20.10	14	17,067	0.08%
2021/05/25	2	19.53	10	19.70	19.60	-8	17,020	-0.05%
2021/05/24	37	19.86	70	20.08	19.70	-33	17,025	-0.19%
2021/05/21	10	19.84	23.2	19.88	20.10	-13.2	17,207	-0.08%
2021/05/20	72	19.91	79	20.06	19.55	-7	17,082	-0.04%
2021/05/19	64	20.25	76	20.34	20.90	-12	16,955	-0.07%
2021/05/18	22	18.49	20	18.32	19.25	2	16,753	0.01%
2021/05/17	16	17.93	27	17.97	17.50	-11	16,581	-0.07%
2021/05/14	55	19.47	50.1	19.36	19.40	5	16,446	0.03%
2021/05/13	65	20.36	59	20.46	19.90	6	16,234	0.04%
2021/05/12	226.1	23.45	137	24.14	22.10	89.1	15,937	0.56%	大買/大賣/
2021/05/11	270.1	25.82	497.4	25.96	24.55	-227.2	15,643	-1.45%	大買/大賣/鉅額交易
2021/05/10	259.2	25.55	87	24.92	26.05	172.2	14,773	1.17%	大買/鉅額交易
2021/05/07	48	24.29	38	24.42	24.15	10	13,945	0.07%
2021/05/06	95	24.47	84	24.44	24.50	11	13,718	0.08%
2021/05/05	159	24.04	49	23.55	23.55	110	13,265	0.83%	大買/鉅額交易
2021/05/04	46	23.49	113	22.81	22.50	-67	12,982	-0.52%	大賣/
2021/05/03	98	25.77	164.2	25.82	24.25	-66.2	12,676	-0.52%	大賣/
2021/04/29	204.2	25.19	59	24.87	24.70	145.2	12,026	1.21%	大買/鉅額交易
2021/04/28	6	24.76	21.8	24.67	24.10	-15.8	11,478	-0.14%
2021/04/27	80	24.83	177	24.86	24.95	-97	11,320	-0.86%	大賣/
2021/04/26	89	24.63	38	24.28	25.30	51	11,057	0.46%
2021/04/23	84	24.56	145	24.17	23.35	-61	10,591	-0.58%	大賣/
2021/04/22	203	25.42	197	25.29	24.50	6	10,146	0.06%	大買/大賣/
2021/04/21	52	24.24	45	24.07	24.20	7	9,385	0.07%
2021/04/20	144	24.14	272	23.98	24.60	-128	9,037	-1.42%	大買/大賣/鉅額交易
2021/04/19	166	23.44	543.5	23.68	24.80	-377.5	8,590	-4.39%	大買/大賣/鉅額交易
2021/04/16	366	22.47	61.5	22.19	22.55	304.5	8,114	3.75%	大買/鉅額交易
2021/04/15	158	20.96	592	20.40	21.25	-434	7,565	-5.74%	大買/大賣/鉅額交易
2021/04/14	633	20.48	83	20.51	20.15	550	7,119	7.72%	大買/鉅額交易
2021/04/13	44	20.88	137	20.84	19.80	-93	6,735	-1.38%	大賣/
2021/04/12	110	19.53	153	19.21	20.20	-43	6,424	-0.67%	大買/大賣/
2021/04/09	227	18.83	277	18.73	18.40	-50	5,931	-0.84%	大買/大賣/
2021/04/08	4,321	17.94	4,566	17.94	17.95	-245	5,300	-4.62%	大買/大賣/鉅額交易
2021/04/07	408	16.03	666	15.33	16.35	-258	4,857	-5.31%	大買/大賣/鉅額交易
2021/04/06	460	15.22	56	14.95	15.50	404	4,551	8.88%	大買/鉅額交易
2021/04/01	0	0.00	10	14.27	14.25	-10	4,054	-0.25%
2021/03/31	23	14.58	41	14.44	14.35	-18	4,059	-0.44%
2021/03/30	0	0.00	25	14.37	14.35	-25	4,068	-0.61%
2021/03/29	0	0.00	1	14.15	14.15	-1	4,097	-0.02%
2021/03/26	0	0.00	2	13.95	14.10	-2	4,449	-0.04%
2021/03/25	26	14.22	0	0.00	14.05	26	4,986	0.52%
2021/03/23	25	13.99	0	0.00	13.80	25	5,032	0.50%
2021/03/22	12	13.95	0	0.00	13.95	12	5,237	0.23%
2021/03/19	46	13.82	0	0.00	13.80	46	5,377	0.86%
2021/03/18	13	13.92	0	0.00	13.85	13	5,418	0.24%
2021/03/17	1	13.80	1	13.85	13.75	0	5,692	0.00%
2021/03/15	6	14.04	0	0.00	13.95	6	6,186	0.10%
2021/03/10	3	14.00	3	14.05	13.95	0	6,197	0.00%
2021/03/09	3	14.12	0.1	14.00	13.95	2.9	6,201	0.05%
2021/03/04	12	14.24	12	14.31	14.05	0	6,281	0.00%
2021/03/03	11	13.98	13	14.02	14.05	-2	6,063	-0.03%
2021/02/25	4	13.80	6	13.78	13.75	-2	5,991	-0.03%
2021/02/24	36	13.79	155	13.96	13.70	-119	6,124	-1.94%	大賣/鉅額交易
2021/02/23	184	14.19	102	14.28	14.15	82	6,076	1.35%	大買/大賣/
2021/02/22	1	13.15	21.2	13.20	13.30	-20.2	5,807	-0.35%
2021/02/19	61	13.22	155	13.18	13.25	-94	5,874	-1.60%	大賣/
2021/02/18	168	13.01	23	12.98	13.25	145	5,823	2.49%	大買/鉅額交易
2021/02/17	0	0.00	8	12.15	12.25	-8	5,937	-0.13%
2021/01/26	0	0.00	5	12.05	12.05	-5	6,653	-0.08%
2021/01/21	16	11.96	6	11.85	11.90	10	6,559	0.15%
2021/01/20	6	12.15	6	12.20	11.90	0	6,535	0.00%
2021/01/18	4	12.26	4	12.36	12.50	0	6,460	0.00%
2021/01/15	0	0.00	1	12.60	12.70	-1	6,429	-0.02%
2021/01/14	5	13.01	3	12.90	12.90	2	6,378	0.03%
2021/01/13	0	0.00	7	13.06	13.05	-7	6,354	-0.11%
2021/01/12	17	13.00	0	0.00	12.90	17	6,326	0.27%
2021/01/11	11	13.37	1	13.40	13.45	10	6,262	0.16%
2021/01/08	13	13.32	17	13.21	13.35	-4	6,241	-0.06%
2021/01/07	42	13.65	5	13.60	13.70	37	6,179	0.60%
2021/01/06	45	13.83	7	13.71	13.55	38	6,159	0.62%
2021/01/05	19	14.59	9	14.74	14.35	10	6,033	0.17%
2021/01/04	6	14.45	1	14.40	14.35	5	5,920	0.08%
2020/12/31	44	14.35	12	14.37	14.35	32	5,855	0.55%
2020/12/30	34	14.75	28	14.88	14.65	6	5,777	0.10%
2020/12/29	20	14.55	35	14.68	14.55	-15	5,654	-0.27%
2020/12/28	15	14.17	5	14.20	14.10	10	5,499	0.18%
2020/12/25	5	14.26	6	14.31	14.25	-1	5,429	-0.02%
2020/12/24	36	14.21	30	14.33	14.05	6	5,374	0.11%
2020/12/23	47	13.97	4	14.08	14.20	43	5,285	0.81%
2020/12/22	117	14.81	69	14.72	14.05	48	5,165	0.93%	大買/
2020/12/21	50	14.68	80.1	14.50	15.20	-30.1	4,799	-0.63%
2020/12/18	7	13.96	0	0.00	13.95	7	4,245	0.16%
2020/12/17	145	14.19	138	14.53	14.20	7	4,181	0.17%	大買/大賣/
2020/12/16	8	14.26	2.1	14.49	14.45	5.9	4,018	0.15%
2020/12/15	9	13.94	8.2	14.05	13.95	0.8	3,800	0.02%
2020/12/14	21	13.65	8	13.71	13.70	13	3,641	0.36%
2020/12/11	60	14.09	42	13.51	13.65	18	3,598	0.50%
2020/12/10	145	13.92	192.1	13.79	14.10	-47.1	3,344	-1.41%	大買/大賣/
2020/12/09	1	12.90	0	0.00	12.90	1	2,935	0.03%
2020/12/08	32.6	13.01	4	12.95	12.90	28.6	3,396	0.84%
2020/12/07	13	12.92	0	12.95	12.85	13	3,379	0.38%
2020/12/04	5	12.91	20.1	12.90	12.85	-15.1	3,369	-0.45%
2020/12/03	14	13.04	0	0.00	12.90	14	3,364	0.42%
2020/12/02	25	13.12	5	13.10	13.00	20	3,429	0.58%
2020/12/01	20	13.45	0	0.00	13.45	20	3,373	0.59%
2020/11/30	9	13.76	5	13.84	13.70	4	3,363	0.12%
2020/11/27	24	13.43	11.1	13.40	13.45	12.9	3,355	0.38%
2020/11/26	5	13.38	3	13.32	13.40	2	3,305	0.06%
2020/11/25	1	13.25	10	13.18	13.30	-9	3,266	-0.28%
2020/11/24	10	13.22	5	13.25	13.25	5	3,201	0.16%
2020/11/23	6	13.33	0.1	13.30	13.35	5.9	3,138	0.19%
2020/11/20	0	0.00	10.4	12.85	12.80	-10.4	2,959	-0.35%
2020/11/19	24	13.03	0	0.00	13.00	24	2,908	0.83%
2020/11/18	29.3	12.91	0	0.00	13.05	29.3	2,860	1.03%
2020/11/16	15	13.05	10	12.95	12.95	5	2,656	0.19%
2020/11/13	45	12.43	22	12.60	12.60	23	2,414	0.95%
2020/11/11	0	0.00	3	12.25	12.20	-3	2,196	-0.14%
2020/11/10	23	11.98	33	12.04	12.00	-10	2,125	-0.47%
2020/11/09	10	12.15	38	12.00	12.10	-28	2,063	-1.36%
2020/11/06	4	11.60	10	11.40	11.65	-6	1,915	-0.31%
2020/11/05	32	11.35	0	0.00	11.40	32	1,827	1.75%
2020/10/30	0.1	10.30	0	0.00	10.75	0.1	1,622	0.01%
2020/10/28	4	10.94	0	0.00	10.90	4	1,619	0.25%
2020/10/23	0	0.00	2	10.90	10.90	-2	1,600	-0.12%
2020/10/22	10	10.90	0	0.00	10.95	10	1,594	0.63%
2020/10/14	10	11.10	15	11.10	11.00	-5	1,575	-0.32%
2020/10/13	0	0.00	10	10.95	10.95	-10	1,559	-0.64%
2020/10/05	3	10.70	0	0.00	10.85	3	1,531	0.20%
2020/09/22	3	11.07	0	0.00	11.10	3	1,468	0.20%
2020/09/11	100	11.89	90	11.90	11.30	10	1,211	0.83%
2020/09/10	21	11.05	0	0.00	10.95	21	733	2.86%
2020/09/09	10	10.97	0	0.00	11.10	10	717	1.39%
2020/09/08	26	11.03	0	0.00	11.00	26	690	3.76%
2020/09/07	14	11.12	15	11.29	11.10	-1	658	-0.15%
2020/09/04	18	10.81	0	0.00	10.80	18	561	3.21%
2020/09/02	1	10.85	0	0.00	10.80	1	485	0.21%
2020/09/01	1	10.30	0	0.00	10.30	1	400	0.25%
2020/08/19	3	10.05	0	0.00	10.05	3	380	0.79%
2020/08/18	16	10.03	0	0.00	10.05	16	377	4.24%
2020/08/12	1	9.95	0	0.00	9.94	1	357	0.28%
2020/06/29	1	9.89	0	0.00	9.95	1	315	0.32%
2020/06/19	0	0.00	10	10.00	9.99	-10	320	-3.12%
2020/05/26	5	9.41	0	0.00	9.42	5	369	1.35%
2020/04/13	6	9.06	0	0.00	9.01	6	358	1.67%
2020/04/08	9	8.77	0	0.00	8.79	9	369	2.44%
2020/04/07	15	8.72	0	0.00	8.68	15	375	3.99%
2020/04/01	0	0.00	14	8.66	8.62	-14	387	-3.62%
2020/03/30	30	8.53	0	0.00	8.53	30	387	7.74%
2020/03/26	7	8.58	0	0.00	8.61	7	384	1.82%
2020/03/24	10	8.27	0	0.00	8.31	10	381	2.62%
2020/03/20	0	0.00	37	8.70	8.70	-37	370	-9.99%
2020/03/19	10	8.45	0	0.00	8.22	10	368	2.71%
2020/03/18	9	8.91	23	8.82	8.83	-14	353	-3.97%
2020/03/17	1	8.72	0	0.00	8.85	1	344	0.29%
2020/03/16	9	9.10	0	0.00	9.07	9	332	2.71%
2020/03/13	18	9.21	0	0.00	9.28	18	319	5.63%
2020/03/10	1	9.75	0	0.00	9.83	1	285	0.35%
2020/03/05	0	0.00	54	10.00	9.99	-54	276	-19.56%
2020/03/03	54	9.97	0	0.00	9.98	54	272	19.82%
2019/12/30	20	10.15	0	0.00	10.15	20	199	10.04%
2019/12/20	3	10.15	63	10.16	10.20	-60	190	-31.52%
2019/12/17	0	0.00	5	10.25	10.20	-5	286	-1.74%
2019/12/16	17	10.21	6	10.20	10.20	11	289	3.80%
2019/12/09	10.6	10.15	0	0.00	10.15	10.6	301	3.50%
2019/12/05	0.3	10.10	0	0.00	10.15	0.3	301	0.09%
2019/11/26	0	0.00	92	10.20	10.20	-92	312	-29.46%
2019/11/08	30	10.30	0	0.00	10.25	30	336	8.91%
2019/10/29	10	10.40	0	0.00	10.25	10	363	2.75%
2019/10/23	0	0.00	1	10.30	10.25	-1	380	-0.26%
2019/10/14	0	0.00	54	10.19	10.20	-54	434	-12.42%
2019/10/03	0	0.00	35.4	10.15	10.20	-35.4	504	-7.01%
2019/09/26	0	0.00	59	10.31	10.25	-59	510	-11.55%
2019/09/20	429	10.30	10	10.45	10.30	419	515	81.30%	大買/鉅額交易
2019/09/04	0	0.00	67	10.25	10.30	-67	432	-15.48%
2019/08/28	0	0.00	261	10.08	10.10	-261	420	-62.02%	大賣/鉅額交易
2019/08/12	10	10.15	0	0.00	10.20	10	411	2.43%
2019/08/06	10	10.00	0	0.00	10.05	10	406	2.46%
2019/07/17	0	0.00	56	10.85	10.85	-56	334	-16.77%
2019/07/16	0	0.00	48	10.85	10.85	-48	314	-15.28%
2019/07/15	0	0.00	8	10.85	10.80	-8	307	-2.60%
2019/07/12	0	0.00	21	10.85	10.80	-21	298	-7.03%
2019/07/11	0	0.00	4	10.84	10.80	-4	289	-1.38%
2019/07/10	0	0.00	50	10.80	10.75	-50	267	-18.71%
2019/07/09	0	0.00	65	10.76	10.75	-65	253	-25.63%
2019/07/08	0	0.00	33	10.66	10.70	-33	241	-13.67%
2019/07/03	0	0.00	17	10.69	10.70	-17	235	-7.22%
2019/07/01	0	0.00	0.1	10.70	10.75	-0.1	232	-0.03%
2019/06/28	0	0.00	3	10.75	10.75	-3	229	-1.31%
2019/06/27	3	10.75	0	0.00	10.75	3	227	1.32%
2019/06/24	0	0.00	17	10.85	10.85	-17	226	-7.52%
2019/06/21	0	0.00	56	10.80	10.80	-56	221	-25.25%
2019/06/20	0	0.00	18	10.75	10.70	-18	217	-8.27%
2019/06/19	0	0.00	6	10.80	10.75	-6	214	-2.80%
2019/06/18	0	0.00	59	10.61	10.65	-59	205	-28.65%
2019/06/17	0	0.00	4	10.55	10.55	-4	196	-2.04%
2019/06/14	0	0.00	14	10.50	10.55	-14	197	-7.10%
2019/05/28	0	0.00	33	10.55	10.50	-33	196	-16.80%
2019/05/07	0	0.00	5	10.44	10.45	-5	199	-2.51%
2019/05/06	0	0.00	23	10.40	10.45	-23	200	-11.50%
2019/04/23	0	0.00	2	10.50	10.50	-2	189	-1.05%
2019/04/17	0	0.00	14	10.60	10.60	-14	171	-8.17%
2019/03/08	10	10.35	0	0.00	10.40	10	190	5.26%
2019/02/15	0	0.00	19	10.15	10.20	-19	183	-10.35%
2019/02/14	0	0.00	18	10.15	10.15	-18	184	-9.76%
2019/01/29	0	0.00	15	10.13	10.10	-15	176	-8.49%
2019/01/25	0	0.00	3	10.15	10.15	-3	180	-1.66%
2018/12/03	0	0.00	1	10.10	10.10	-1	260	-0.38%
2018/11/14	30	10.00	0	0.00	10.10	30	246	12.15%
2018/11/13	3	10.00	0	0.00	10.00	3	247	1.21%
2018/11/02	10	10.05	0	0.00	10.00	10	291	3.43%
2018/10/24	1	10.10	0	0.00	10.10	1	281	0.36%
2018/09/13	0	0.00	5	10.75	10.80	-5	221	-2.26%
2018/08/31	0	0.00	10.9	10.80	10.85	-10.9	249	-4.37%
2018/08/22	0	0.00	50	10.80	10.90	-50	278	-17.92%
2018/08/21	25	10.93	0	0.00	10.95	25	279	8.94%
2018/08/20	31	10.96	0	0.00	10.95	31	279	11.11%
2018/08/15	92	10.95	0	0.00	10.90	92	273	33.67%
2018/08/07	30	10.88	0	0.00	10.85	30	273	10.96%
2018/07/19	0	0.00	0.8	10.75	10.75	-0.8	353	-0.23%
2018/07/13	5	10.80	0	0.00	10.80	5	424	1.18%
2018/07/05	0	0.00	1	10.80	10.75	-1	473	-0.21%
2018/05/29	0	0.00	0.5	11.20	11.25	-0.5	936	-0.06%
2018/05/07	15	11.22	0	0.00	11.25	15	898	1.67%
2018/05/04	2	11.25	0	0.00	11.25	2	894	0.22%
2018/04/27	2	11.30	0	0.00	11.25	2	894	0.22%
2018/04/26	20	11.35	1	11.25	11.25	19	892	2.13%
2018/04/16	14	11.42	0	0.00	11.40	14	854	1.64%
2018/04/13	1	11.60	0	0.00	11.65	1	847	0.12%
2018/04/03	0	0.00	2	12.10	12.05	-2	838	-0.24%
2018/04/02	1	12.30	0	0.00	12.40	1	817	0.12%
2018/03/31	1	12.50	0	0.00	12.35	1	740	0.13%
2018/03/30	89	12.35	128	12.31	11.95	-39	575	-6.78%	大賣/
2018/03/13	5	11.25	0	0.00	11.25	5	363	1.37%
2018/03/01	1	11.40	0	0.00	11.50	1	363	0.28%
2018/02/06	5	11.05	0	0.00	11.10	5	358	1.39%
2018/01/30	0	0.00	0.4	11.45	11.50	-0.4	355	-0.10%
2018/01/25	0	0.00	25	11.70	11.60	-25	354	-7.05%
2018/01/24	0	0.00	25	11.60	11.70	-25	349	-7.15%
2018/01/19	0	0.00	10	11.55	11.55	-10	348	-2.87%
2018/01/12	0	0.00	0.6	11.90	11.80	-0.6	318	-0.18%
2018/01/11	1	12.00	5	11.95	11.90	-4	310	-1.29%