中鴻 (2014)-元大-南投券商分點個股進出

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
1604人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/11/21	3	20.17	0	0.00	20.15	3	8,412	0.04%
2024/11/20	0	0.00	6.3	20.52	20.40	-6.3	8,426	-0.07%
2024/11/18	0	0.00	10	20.35	20.50	-10	8,409	-0.12%
2024/11/15	1	20.35	2	20.30	20.35	-1	8,414	-0.01%
2024/11/14	41	20.00	1	20.55	19.90	40	8,415	0.48%
2024/11/13	2	20.40	7	20.56	20.30	-5	8,369	-0.06%
2024/11/12	6	20.73	0	0.00	20.60	6	8,397	0.07%
2024/11/11	1	20.75	1	21.45	21.45	0	8,338	0.00%
2024/11/08	22.3	21.37	5	21.41	20.85	17.3	8,299	0.21%
2024/11/07	37	21.92	10	22.67	21.35	27	8,245	0.33%
2024/11/06	6	21.56	9	21.73	22.00	-3	7,699	-0.04%
2024/11/01	2	20.53	0	0.00	20.90	2	7,717	0.03%
2024/10/28	3	21.00	2	20.80	20.85	1	7,689	0.01%
2024/10/25	1	20.60	1	20.70	20.70	0	7,679	0.00%
2024/10/24	1.1	20.70	1	20.85	20.65	0.1	7,687	0.00%
2024/10/23	1	21.05	1	21.40	20.95	0	7,673	0.00%
2024/10/22	2	21.23	0	0.00	21.00	2	7,643	0.03%
2024/10/21	0	0.00	1	21.50	21.55	-1	7,645	-0.01%
2024/10/18	14	21.23	0	0.00	21.25	14	7,634	0.18%
2024/10/17	9	20.98	2.1	21.49	21.40	6.9	7,681	0.09%
2024/10/16	8	21.05	6	20.54	20.50	2	7,558	0.03%
2024/10/15	1	20.45	13	20.63	20.35	-12	7,392	-0.16%
2024/10/14	2	20.40	1	20.55	20.60	1	7,391	0.01%
2024/10/11	5.1	20.30	3	20.30	20.35	2.1	7,370	0.03%
2024/10/09	5	20.92	12	20.70	20.50	-7	7,339	-0.10%
2024/10/08	30	22.40	15	22.15	21.60	15	7,111	0.21%
2024/10/07	16	22.26	12	22.20	22.10	4	6,735	0.06%
2024/10/04	3	22.85	8	22.69	22.55	-5	6,551	-0.08%
2024/10/01	33	22.72	20	22.80	22.95	13	6,229	0.21%
2024/09/30	61	22.56	51	22.65	22.55	10	5,588	0.18%
2024/09/27	7	20.84	21	21.17	21.45	-14	3,752	-0.37%
2024/09/26	1	19.50	7	19.59	19.50	-6	3,251	-0.18%
2024/09/25	1	18.95	0	0.00	19.25	1	3,209	0.03%
2024/09/23	1	18.75	2	18.65	18.65	-1	3,200	-0.03%
2024/09/20	2	18.90	1	18.95	18.90	1	3,256	0.03%
2024/09/19	1	18.70	0	0.00	18.75	1	3,277	0.03%
2024/09/18	4	18.68	1	18.85	18.80	3	3,291	0.09%
2024/09/16	8	18.52	3	18.55	18.55	5	3,296	0.15%
2024/09/11	6	17.28	1	17.35	17.20	5	3,390	0.15%
2024/09/10	2	17.50	2	17.65	17.45	0	3,378	0.00%
2024/09/06	2	17.70	1	17.95	17.95	1	3,405	0.03%
2024/09/05	1	18.00	1	17.85	17.85	0	3,444	0.00%
2024/09/04	3	17.92	2	18.00	18.00	1	3,513	0.03%
2024/09/02	1	19.30	1	19.20	19.00	0	3,558	0.00%
2024/08/30	2	19.20	0	0.00	19.35	2	3,612	0.06%
2024/08/27	0	0.00	2	19.03	19.05	-2	3,709	-0.05%
2024/08/26	1	18.85	1	18.95	18.85	0	3,733	0.00%
2024/08/23	1	18.55	14	18.60	18.70	-13	3,755	-0.35%
2024/08/22	9	18.85	4	18.91	18.85	5	3,851	0.13%
2024/08/21	1	18.60	1	18.70	18.80	0	3,865	0.00%
2024/08/20	2	18.75	3	18.77	18.70	-1	3,892	-0.03%
2024/08/19	1	18.70	11	18.85	18.80	-10	4,076	-0.25%
2024/08/16	2	18.93	6	19.02	19.00	-4	4,147	-0.10%
2024/08/15	4	19.05	0	0.00	18.95	4	4,200	0.10%
2024/08/14	0	0.00	10	19.57	19.20	-10	4,635	-0.22%
2024/08/13	1	18.70	1	18.85	18.75	0	4,583	0.00%
2024/08/12	10	19.05	1	19.15	18.90	9	4,661	0.19%
2024/08/09	2	18.95	22	19.00	18.90	-20	4,700	-0.43%
2024/08/07	5	19.30	1	19.20	19.30	4	4,713	0.08%
2024/08/06	6	17.50	5	18.62	18.80	1	4,715	0.02%
2024/08/05	41	19.36	45	19.77	18.90	-4	4,669	-0.09%
2024/08/02	32	21.20	25	20.95	21.00	7	4,536	0.15%
2024/08/01	25	21.45	26	21.64	21.60	-1	4,571	-0.02%
2024/07/31	2	21.45	1	21.50	21.40	1	4,644	0.02%
2024/07/29	6	21.25	2	21.45	21.30	4	4,779	0.08%
2024/07/26	1	21.30	2	21.15	21.15	-1	4,793	-0.02%
2024/07/23	40	21.23	21	21.30	21.35	19	4,883	0.39%
2024/07/22	16	21.17	0	0.00	21.10	16	4,935	0.32%
2024/07/19	11	22.06	0	0.00	21.60	11	4,905	0.22%
2024/07/18	4	22.26	1	22.25	22.25	3	4,896	0.06%
2024/07/15	1	21.90	2	21.93	21.90	-1	5,125	-0.02%
2024/07/12	0	0.00	1	21.45	21.60	-1	5,654	-0.02%
2024/07/11	2	21.33	1	21.35	21.35	1	5,689	0.02%
2024/07/10	4	21.35	0	0.00	21.35	4	5,770	0.07%
2024/07/05	0	0.00	3	21.98	21.95	-3	6,171	-0.05%
2024/07/04	0	0.00	2	21.93	22.00	-2	6,764	-0.03%
2024/07/02	6	21.32	3	21.35	21.40	3	7,634	0.04%
2024/06/27	3	21.40	8	21.40	21.60	-5	8,088	-0.06%
2024/06/26	11	21.64	0	0.00	21.55	11	8,052	0.14%
2024/06/20	1	22.20	1.1	22.16	22.30	-0.1	8,032	0.00%
2024/06/19	6	21.90	10	22.00	22.00	-4	7,997	-0.05%
2024/06/18	1	21.95	1.2	21.95	21.95	-0.2	7,951	0.00%
2024/06/17	0	0.00	1	21.90	22.05	-1	7,974	-0.01%
2024/06/14	8	21.78	7	21.79	21.80	1	7,970	0.01%
2024/06/13	1	21.90	3.1	21.88	21.90	-2.1	7,936	-0.03%
2024/06/12	11	21.99	11	21.85	21.90	0	7,938	0.00%
2024/06/11	13	22.24	0	0.00	22.05	13	8,012	0.16%
2024/06/07	11	22.20	18.1	22.30	22.30	-7.1	8,018	-0.09%
2024/06/06	4	22.04	0.1	22.10	22.20	3.9	8,010	0.05%
2024/06/05	2	22.25	0	0.00	22.20	2	8,000	0.02%
2024/06/04	0	0.00	0.1	22.40	22.30	-0.1	8,024	0.00%
2024/05/31	0	0.00	1	22.75	22.75	-1	8,087	-0.01%
2024/05/30	2	22.58	0	0.00	22.55	2	8,111	0.02%
2024/05/29	5	22.83	10	22.75	22.75	-5	8,223	-0.06%
2024/05/28	0	0.00	6.2	23.08	23.05	-6.2	8,207	-0.08%
2024/05/27	1	22.45	2.2	22.60	22.50	-1.2	8,140	-0.01%
2024/05/24	11	22.40	2.1	22.47	22.40	8.9	8,139	0.11%
2024/05/23	12	22.40	0.1	22.40	22.35	11.9	8,109	0.15%
2024/05/22	4	23.00	1	22.95	22.95	3	7,981	0.04%
2024/05/21	6	23.36	4	23.40	23.30	2	7,906	0.03%
2024/05/20	39	23.80	71	23.69	23.45	-32	7,872	-0.41%
2024/05/17	1	23.00	3	23.00	22.95	-2	7,452	-0.03%
2024/05/16	1	23.00	2	23.03	23.00	-1	7,468	-0.01%
2024/05/15	1	22.80	2	22.78	22.75	-1	7,410	-0.01%
2024/05/14	11	22.80	3	22.72	22.70	8	7,398	0.11%
2024/05/13	21	22.99	21	22.81	22.70	0	7,389	0.00%
2024/05/10	0	0.00	1	22.45	22.60	-1	7,354	-0.01%
2024/05/09	12	22.52	10	22.40	22.30	2	7,297	0.03%
2024/05/08	5.9	22.45	0	0.00	22.55	5.9	7,260	0.08%
2024/05/07	3	22.50	0	0.00	22.55	3	7,243	0.04%
2024/05/06	3	23.12	0	0.00	22.90	3	7,177	0.04%
2024/05/03	4.3	23.50	1	23.80	23.35	3.3	7,119	0.05%
2024/05/02	2	23.13	0	23.25	23.45	2	7,014	0.03%
2024/04/30	1.2	23.50	1	23.55	23.25	0.2	7,014	0.00%
2024/04/29	4	23.45	1	23.55	23.55	3	7,038	0.04%
2024/04/26	1	23.05	3	23.12	23.20	-2	6,947	-0.03%
2024/04/23	0	0.00	1	23.00	23.05	-1	7,003	-0.01%
2024/04/22	4.1	22.97	0	0.00	22.80	4.1	7,016	0.06%
2024/04/19	1	23.10	10	23.41	23.20	-9	6,917	-0.13%
2024/04/18	22	23.57	17	24.07	23.75	5	6,679	0.07%
2024/04/17	6.1	22.23	0	0.00	22.25	6.1	6,151	0.10%
2024/04/16	1.2	22.29	0	0.00	22.15	1.2	6,289	0.02%
2024/04/15	27.4	22.78	1	23.35	22.65	26.4	6,417	0.41%
2024/04/12	2	23.10	0	0.00	23.00	2	6,362	0.03%
2024/04/11	26	23.51	48	23.64	23.35	-22	6,346	-0.35%
2024/04/10	44	24.65	17	24.48	24.10	27	6,309	0.43%
2024/04/09	30	24.73	76	24.49	24.95	-46	5,796	-0.79%
2024/04/08	2	22.55	32	22.67	22.70	-30	5,047	-0.59%
2024/04/03	35	22.99	11	23.25	22.80	24	5,013	0.48%
2024/04/02	0	0.00	1	22.20	22.15	-1	4,727	-0.02%
2024/04/01	0	22.20	2	22.10	22.25	-2	5,043	-0.04%
2024/03/29	0	0.00	0.1	22.15	22.10	-0.1	5,293	0.00%
2024/03/28	34	22.20	0	0.00	22.05	34	5,898	0.58%
2024/03/27	0	22.08	3	22.05	22.10	-3	6,376	-0.05%
2024/03/26	8	22.06	2	22.25	21.90	6	6,896	0.09%
2024/03/25	0	0.00	5	22.16	22.20	-5	8,059	-0.06%
2024/03/22	1	22.30	2	22.20	22.20	-1	9,550	-0.01%
2024/03/21	4	22.19	1	22.30	22.20	3	11,669	0.03%
2024/03/20	1	22.05	1	22.15	22.00	0	12,747	0.00%
2024/03/19	1	22.25	5	22.31	22.30	-4	12,828	-0.03%
2024/03/18	1	22.15	0	0.00	22.25	1	12,849	0.01%
2024/03/15	2	22.30	0.2	22.40	22.25	1.8	12,860	0.01%
2024/03/14	2	22.55	14	22.63	22.60	-12	12,852	-0.09%
2024/03/13	11	22.13	0	0.00	22.00	11	12,771	0.09%
2024/03/12	31	22.30	13	22.35	22.50	18	12,711	0.14%
2024/03/11	16	22.11	3	22.18	22.30	13	12,732	0.10%
2024/03/08	34	22.05	20	22.08	22.05	14	12,716	0.11%
2024/03/07	11	22.27	5	22.27	22.40	6	12,713	0.05%
2024/03/06	4	22.41	2.7	22.59	22.40	1.3	12,652	0.01%
2024/03/05	0	0.00	20	22.52	22.70	-20	12,613	-0.16%
2024/03/04	20.1	22.52	1	22.55	22.50	19.1	12,611	0.15%
2024/02/29	24	23.05	26	22.97	23.20	-2	12,736	-0.02%
2024/02/27	2	23.10	1	23.00	23.05	1	12,710	0.01%
2024/02/26	1	23.40	0	0.00	23.35	1	12,706	0.01%
2024/02/23	12.3	23.60	1	23.35	23.35	11.3	12,856	0.09%
2024/02/22	1	23.65	0	0.00	23.75	1	12,900	0.01%
2024/02/21	12	24.07	0	0.00	23.75	12	12,943	0.09%
2024/02/20	12	24.27	0	0.00	24.05	12	12,941	0.09%
2024/02/19	8	24.25	0	0.00	24.40	8	13,040	0.06%
2024/02/15	11	23.35	0.2	23.45	23.35	10.8	13,098	0.08%
2024/02/05	2	23.45	0	0.00	23.55	2	13,087	0.02%
2024/01/31	1	23.85	0	0.00	23.80	1	13,148	0.01%
2024/01/29	3	24.40	0	0.00	24.40	3	13,164	0.02%
2024/01/26	2	24.13	51	23.95	24.15	-49	13,153	-0.37%
2024/01/25	2	23.80	0	0.00	23.75	2	13,120	0.02%
2024/01/24	5	24.00	0	23.95	23.95	5	13,119	0.04%
2024/01/23	1	23.60	2	23.75	23.85	-1	13,112	-0.01%
2024/01/22	6	23.18	10.4	23.27	23.35	-4.4	13,060	-0.03%
2024/01/19	53	23.11	0	0.00	23.20	53	13,049	0.41%
2024/01/18	3	23.37	2	23.25	23.40	1	12,991	0.01%
2024/01/17	5.3	23.55	1	23.35	23.35	4.3	13,021	0.03%
2024/01/16	5	23.96	1	23.90	23.90	4	13,025	0.03%
2024/01/15	1	24.55	0	0.00	24.45	1	12,963	0.01%
2024/01/12	2	24.30	2	24.40	24.35	0	13,000	0.00%
2024/01/11	10	24.30	0	0.00	24.40	10	13,026	0.08%
2024/01/10	9	24.57	1	24.35	24.35	8	13,180	0.06%
2024/01/09	12	25.33	0	0.00	25.10	12	13,022	0.09%
2024/01/08	3	26.15	7	26.24	26.05	-4	12,801	-0.03%
2024/01/05	3	26.05	2	26.28	26.10	1	12,727	0.01%
2024/01/04	13	26.26	3	26.32	26.25	10	12,671	0.08%
2024/01/03	5	25.67	0	0.00	25.70	5	12,565	0.04%
2024/01/02	1	26.05	0	0.00	26.05	1	12,482	0.01%
2023/12/29	1	25.80	37	25.86	26.05	-36	12,465	-0.29%
2023/12/28	5	25.98	9	26.01	25.95	-4	12,479	-0.03%
2023/12/27	22	26.31	17	26.33	26.20	5	12,340	0.04%
2023/12/26	9	26.67	10	26.83	26.70	-1	12,063	-0.01%
2023/12/25	61	27.29	48	27.10	26.95	13	11,878	0.11%
2023/12/22	35	26.95	5	27.06	27.00	30	11,440	0.26%
2023/12/21	28	27.81	30	27.84	27.70	-2	10,953	-0.02%
2023/12/20	69.4	28.01	50	28.15	28.20	19.4	10,450	0.19%
2023/12/19	26	27.31	28	27.55	27.75	-2	9,327	-0.02%
2023/12/18	136	27.14	137	26.84	26.85	-1	7,949	-0.01%	大買/大賣/
2023/12/15	18	25.05	77	25.64	26.00	-59	5,922	-1.00%
2023/12/14	0	23.65	6	23.60	23.65	-6	4,955	-0.12%
2023/12/13	19	23.31	2	23.35	23.10	17	5,090	0.33%
2023/12/12	4	22.95	3	22.92	22.90	1	5,192	0.02%
2023/12/07	0	23.60	1.2	23.72	23.55	-1.2	5,206	-0.02%
2023/12/06	0	23.80	4.2	23.58	23.80	-4.2	5,216	-0.08%
2023/12/05	1	23.55	1	23.50	23.55	0	5,163	0.00%
2023/12/04	0	0.00	4	23.68	23.80	-4	5,142	-0.08%
2023/12/01	6	23.40	3	23.40	23.50	3	5,088	0.06%
2023/11/30	4	23.35	3	23.38	23.35	1	5,087	0.02%
2023/11/29	3	23.50	5	23.61	23.55	-2	5,135	-0.04%
2023/11/28	12	23.70	8	23.66	23.65	4	5,111	0.08%
2023/11/27	1	23.20	7	23.21	23.25	-6	5,024	-0.12%
2023/11/24	4.1	22.77	6	22.80	22.80	-1.9	4,925	-0.04%
2023/11/23	2	22.75	17.2	22.83	22.75	-15.2	4,947	-0.31%
2023/11/22	23	22.85	16	22.99	22.70	7	4,929	0.14%
2023/11/21	5.1	22.75	12	22.72	22.70	-6.9	4,799	-0.14%
2023/11/17	4	22.19	1	22.15	22.15	3	4,667	0.06%
2023/11/16	1	22.25	3	22.50	22.45	-2	4,650	-0.04%
2023/11/15	1	21.60	11	21.94	22.10	-10	4,565	-0.22%
2023/11/13	0	21.50	2	21.55	21.20	-2	4,654	-0.04%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/08	5	21.30	0	0.00	21.15	5	4,994	0.10%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/11/06	2	22.00	3	22.02	21.90	-1	5,158	-0.02%
2023/11/03	2	21.65	2	21.65	21.65	0	5,285	0.00%
2023/11/01	1	21.25	2	21.40	21.40	-1	5,892	-0.02%
2023/10/31	1	21.85	1	21.85	21.55	0	6,448	0.00%
2023/10/30	0	0.00	30	21.50	21.55	-30	7,077	-0.42%
2023/10/27	33	21.40	33	21.52	21.45	0	7,188	0.00%
2023/10/26	33.1	21.44	0	0.00	21.45	33.1	7,239	0.46%
2023/10/25	1.1	20.86	2	21.00	21.35	-0.9	7,308	-0.01%
2023/10/24	3	20.53	1.1	20.70	20.60	1.9	7,330	0.03%
2023/10/20	4	20.88	0	20.95	20.95	4	7,503	0.05%
2023/10/19	9	21.38	0	0.00	21.25	9	7,739	0.12%
2023/10/18	21	21.20	0	0.00	21.75	21	7,777	0.27%
2023/10/17	13	21.52	1	21.40	21.45	12	7,782	0.15%
2023/10/16	2	21.45	0	0.00	21.60	2	7,802	0.03%
2023/10/13	3	21.73	0	0.00	21.70	3	7,847	0.04%
2023/10/12	31	21.50	30	21.65	21.85	1	7,883	0.01%
2023/10/11	43	21.65	40	21.45	21.45	3	7,934	0.04%
2023/10/06	1	21.95	0	0.00	22.00	1	7,902	0.01%
2023/10/05	1	21.90	6	21.82	21.90	-5	7,962	-0.06%
2023/10/04	10	21.65	42	21.55	21.55	-32	7,930	-0.40%
2023/10/03	6	22.32	1	22.35	22.20	5	7,860	0.06%
2023/10/02	33	22.60	1	23.15	22.60	32	7,867	0.41%
2023/09/28	8	22.56	1	22.50	22.55	7	7,923	0.09%
2023/09/27	4	22.93	1	23.00	22.90	3	7,881	0.04%
2023/09/26	0	0.00	39	23.69	23.75	-39	7,749	-0.50%
2023/09/25	6	24.08	0	0.00	24.00	6	7,773	0.08%
2023/09/22	81	24.33	47	24.35	24.30	34	7,782	0.44%
2023/09/21	10	24.56	9	24.33	24.30	1	7,775	0.01%
2023/09/20	44	25.09	64	24.76	24.70	-20	7,808	-0.26%
2023/09/19	24	24.80	44	24.93	24.80	-20	7,937	-0.25%
2023/09/18	23	24.63	59	24.83	24.70	-36	7,974	-0.45%
2023/09/15	28	23.83	22	23.99	24.10	6	7,772	0.08%
2023/09/14	0	23.55	8	23.44	23.65	-8	7,725	-0.10%
2023/09/13	11	23.39	0	0.00	23.30	11	7,998	0.14%
2023/09/12	31	23.65	6	23.67	23.65	25	8,259	0.30%
2023/09/11	2	23.25	0	0.00	23.25	2	8,243	0.02%
2023/09/08	0	0.00	23	23.12	23.05	-23	8,336	-0.28%
2023/09/07	0	23.40	0	23.30	23.20	0	8,399	0.00%
2023/09/06	6	23.41	5	23.55	23.30	1	8,452	0.01%
2023/09/05	0	23.60	3	23.50	23.65	-3	8,446	-0.04%
2023/09/04	0	23.35	53	23.68	23.70	-53	8,456	-0.63%
2023/09/01	45	23.15	3	23.22	23.15	42	8,427	0.50%
2023/08/31	2	23.00	10	23.10	23.10	-8	8,529	-0.09%
2023/08/30	2	22.65	0	0.00	22.80	2	8,744	0.02%
2023/08/29	2	22.60	11	22.61	22.75	-9	8,721	-0.10%
2023/08/28	0	23.10	1	23.05	22.95	-1	8,699	-0.01%
2023/08/25	12	22.96	41	22.93	22.90	-29	8,695	-0.33%
2023/08/24	11	22.65	3	22.65	22.60	8	8,687	0.09%
2023/08/23	2	22.70	1	22.75	22.70	1	8,681	0.01%
2023/08/22	22	22.82	10	22.75	22.80	12	8,701	0.14%
2023/08/21	14	23.04	1	23.55	22.95	13	8,709	0.15%
2023/08/18	20	23.07	15	23.38	23.20	5	8,681	0.06%
2023/08/17	13	22.65	9	22.47	22.70	4	8,597	0.05%
2023/08/16	8	22.97	1	23.30	22.85	7	8,488	0.08%
2023/08/15	22	23.29	3	23.32	23.25	19	8,433	0.23%
2023/08/14	27	23.34	8	23.41	23.25	19	8,369	0.23%
2023/08/11	6	24.63	0	24.55	24.50	6	8,200	0.07%
2023/08/10	5	25.17	0	0.00	25.15	5	8,083	0.06%
2023/08/09	5	25.33	21	25.76	25.35	-16	8,026	-0.20%
2023/08/08	17	25.71	25	25.71	25.45	-8	7,979	-0.10%
2023/08/07	24	25.89	19	26.28	26.10	5	7,900	0.06%
2023/08/04	37	25.64	26	25.83	26.10	11	7,485	0.15%
2023/08/02	27	25.73	22	25.56	25.35	5	6,959	0.07%
2023/08/01	1	24.65	26	24.92	24.70	-25	6,343	-0.39%
2023/07/31	11	24.20	2	24.22	24.15	9	6,308	0.14%
2023/07/28	10	24.34	17.1	24.58	24.40	-7.1	6,270	-0.11%
2023/07/27	11	24.66	54	24.74	24.85	-43	6,193	-0.69%
2023/07/26	42	24.99	32	24.95	24.50	10	6,197	0.16%
2023/07/25	39	24.82	5.1	24.66	24.70	33.9	6,081	0.56%
2023/07/24	5	24.97	47	24.92	24.65	-42	6,006	-0.70%
2023/07/21	21.1	24.46	9	24.58	24.25	12.1	5,786	0.21%
2023/07/20	2	24.70	50	24.65	24.65	-48	5,833	-0.82%
2023/07/19	22	23.85	9	23.86	23.60	13	5,722	0.23%
2023/07/18	1	24.20	3	24.03	24.05	-2	5,908	-0.03%
2023/07/17	14	24.28	12.2	24.18	24.20	1.8	5,975	0.03%
2023/07/14	4	23.98	14	23.96	23.85	-10	6,015	-0.17%
2023/07/13	4	23.41	10	23.44	23.35	-6	5,984	-0.10%
2023/07/12	8	23.13	0	0.00	23.10	8	6,002	0.13%
2023/07/11	27	23.35	0	0.00	23.35	27	6,005	0.45%
2023/07/10	3	23.57	0	0.00	23.40	3	6,079	0.05%
2023/07/07	9	23.42	7	23.35	23.35	2	6,111	0.03%
2023/07/06	33	23.82	0	0.00	23.80	33	6,107	0.54%
2023/07/05	15	24.47	0	0.00	24.20	15	6,050	0.25%
2023/07/04	2	24.60	2	24.70	24.60	0	6,058	0.00%
2023/07/03	1	24.60	0	0.00	24.50	1	6,089	0.02%
2023/06/30	3	24.48	1	24.45	24.40	2	6,058	0.03%
2023/06/29	8	24.81	3	24.75	24.65	5	6,043	0.08%
2023/06/28	16.5	25.06	20	24.92	24.85	-3.5	6,043	-0.06%
2023/06/27	33	25.04	36.5	25.15	25.25	-3.5	5,963	-0.06%
2023/06/26	9	25.02	18	25.05	24.75	-9	5,823	-0.15%
2023/06/21	5	24.57	7	24.54	24.55	-2	5,811	-0.03%
2023/06/20	1	24.65	7.5	24.57	24.65	-6.5	5,879	-0.11%
2023/06/19	25	24.85	48	24.78	24.90	-23	5,893	-0.39%
2023/06/16	30	24.31	2.5	24.37	24.55	27.5	5,664	0.49%
2023/06/15	2	23.70	2	23.85	23.65	0	5,518	0.00%
2023/06/14	3	23.85	8	23.91	23.85	-5	5,686	-0.09%
2023/06/13	1	23.35	0	0.00	23.20	1	5,680	0.02%
2023/06/12	4.1	23.63	0	0.00	23.50	4.1	5,720	0.07%
2023/06/09	1	23.90	3	23.95	23.95	-2	5,802	-0.03%
2023/06/08	3.1	23.85	0	0.00	23.90	3.1	5,983	0.05%
2023/06/07	11.3	23.92	0	0.00	23.95	11.3	6,110	0.18%
2023/06/06	4	24.03	3	24.03	23.85	1	6,211	0.02%
2023/06/05	22	24.27	8	24.24	24.40	14	6,245	0.22%
2023/05/30	3	23.15	5	23.15	23.00	-2	6,578	-0.03%
2023/05/26	0	0.00	13.5	23.10	23.00	-13.5	7,358	-0.18%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	0	0.00	13	23.63	23.75	-13	7,658	-0.17%
2023/05/23	1	23.60	1	23.80	23.75	0	7,773	0.00%
2023/05/22	0	0.00	2	23.58	23.65	-2	7,946	-0.03%
2023/05/19	3	23.45	4	23.53	23.25	-1	8,109	-0.01%
2023/05/18	1	23.45	12	23.45	23.60	-11	8,285	-0.13%
2023/05/17	1	23.45	5	23.32	23.40	-4	8,378	-0.05%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	1	23.35	8	23.18	23.35	-7	8,695	-0.08%
2023/05/12	6	23.91	0	0.00	23.00	6	8,750	0.07%
2023/05/11	6	23.91	0	0.00	23.40	6	8,702	0.07%
2023/05/10	0	0.00	5	24.18	24.25	-5	8,820	-0.06%
2023/05/09	0	0.00	2	24.25	24.25	-2	9,053	-0.02%
2023/05/08	8	24.69	0	0.00	24.40	8	9,159	0.09%
2023/05/05	6	24.51	1	24.45	24.45	5	9,345	0.05%
2023/05/04	14	24.06	3	24.10	24.05	11	9,566	0.11%
2023/05/03	2	24.18	2	24.18	24.25	0	9,880	0.00%
2023/05/02	10	24.19	0	0.00	24.20	10	10,177	0.10%
2023/04/28	1	24.50	1	24.55	24.50	0	10,489	0.00%
2023/04/27	6	24.27	5	24.40	24.30	1	10,776	0.01%
2023/04/26	3	24.38	2	24.50	24.60	1	10,991	0.01%
2023/04/25	8	24.59	14	24.91	24.45	-6	11,452	-0.05%
2023/04/24	2	25.23	10	25.40	25.15	-8	11,957	-0.07%
2023/04/21	7	25.28	3	25.60	25.55	4	12,174	0.03%
2023/04/20	11	25.85	6	25.85	25.75	5	12,054	0.04%
2023/04/19	3	26.38	0	0.00	26.15	3	12,265	0.02%
2023/04/18	3	26.58	0	0.00	26.55	3	12,241	0.02%
2023/04/17	6	26.54	2	26.50	26.65	4	12,290	0.03%
2023/04/14	8	26.75	0	0.00	26.70	8	12,409	0.06%
2023/04/13	0	0.00	2	27.05	27.10	-2	12,479	-0.02%
2023/04/12	2	26.75	0	0.00	26.80	2	12,549	0.02%
2023/04/11	0	0.00	0.3	26.90	26.95	-0.3	12,654	0.00%
2023/04/10	3.4	26.73	4	26.89	26.90	-0.6	12,879	0.00%
2023/04/07	1	26.45	0	0.00	26.55	1	13,120	0.01%
2023/04/06	1	26.20	2	26.65	26.75	-1	13,469	-0.01%
2023/03/31	4	26.48	2	26.48	26.40	2	14,269	0.01%
2023/03/30	0	0.00	18	26.25	26.25	-18	15,575	-0.12%
2023/03/29	14	26.14	1	26.30	26.40	13	17,033	0.08%
2023/03/28	2.3	26.16	0	0.00	26.15	2.3	17,801	0.01%
2023/03/27	19	26.72	36	26.79	26.50	-17	18,537	-0.09%
2023/03/24	9.1	26.59	2	26.93	26.55	7.1	19,550	0.04%
2023/03/23	31	26.26	0	0.00	26.40	31	20,721	0.15%
2023/03/22	29	26.66	0	0.00	26.60	29	22,079	0.13%
2023/03/21	20	27.04	1	26.95	26.85	19	22,657	0.08%
2023/03/20	12	26.66	0	0.00	26.65	12	22,689	0.05%
2023/03/17	18	27.02	3	27.05	27.15	15	22,606	0.07%
2023/03/16	8	27.11	3	27.07	27.05	5	22,463	0.02%
2023/03/15	10	27.67	4	27.73	27.60	6	22,491	0.03%
2023/03/14	3	27.63	4	27.81	27.60	-1	22,529	0.00%
2023/03/13	9	27.61	3	27.83	27.75	6	22,740	0.03%
2023/03/10	16	28.01	11	27.91	27.90	5	22,697	0.02%
2023/03/09	4	28.60	11	28.78	28.70	-7	22,744	-0.03%
2023/03/08	15	28.36	10.1	28.35	28.40	4.9	22,700	0.02%
2023/03/07	0	0.00	18	28.50	28.80	-18	22,742	-0.08%
2023/03/06	10	28.38	3	28.67	28.40	7	22,627	0.03%
2023/03/03	1	28.00	5	28.23	28.30	-4	22,580	-0.02%
2023/03/02	1	27.60	2	27.70	28.15	-1	22,576	0.00%
2023/03/01	32	27.59	9	27.86	27.40	23	22,561	0.10%
2023/02/24	21	29.11	8	29.00	28.90	13	22,234	0.06%
2023/02/23	9	29.42	20	29.59	29.70	-11	21,938	-0.05%
2023/02/22	10	28.96	6	29.10	29.20	4	21,873	0.02%
2023/02/21	2	29.28	8	29.29	29.25	-6	21,945	-0.03%
2023/02/20	17.1	29.12	6	29.27	29.20	11.1	22,379	0.05%
2023/02/17	11	28.94	3.3	29.03	29.00	7.7	23,118	0.03%
2023/02/16	5	28.73	14	28.91	28.80	-9	23,559	-0.04%
2023/02/15	9	28.54	12	28.62	28.40	-3	23,389	-0.01%
2023/02/14	13	28.78	10	28.85	28.80	3	23,295	0.01%
2023/02/13	2	27.95	25	28.71	28.85	-23	23,198	-0.10%
2023/02/10	5	28.24	0	0.00	28.10	5	23,059	0.02%
2023/02/09	6	28.47	0.1	28.65	28.40	5.9	23,070	0.03%
2023/02/08	21	28.85	2	29.10	28.65	19	23,104	0.08%
2023/02/07	7	27.94	30.3	28.35	28.80	-23.3	22,930	-0.10%
2023/02/06	7	27.91	13	27.85	28.05	-6	22,757	-0.03%
2023/02/03	21	27.91	10	28.02	27.80	11	22,668	0.05%
2023/02/02	11	28.34	8.4	28.44	28.45	2.6	22,489	0.01%
2023/02/01	18	28.77	18	28.79	28.75	0	22,276	0.00%
2023/01/31	17	29.14	18.2	29.24	29.00	-1.2	21,995	-0.01%
2023/01/30	27	28.79	18	28.94	29.00	9	21,744	0.04%
2023/01/17	8	28.30	17	28.26	28.45	-9	21,441	-0.04%
2023/01/16	27	27.95	25	28.07	27.95	2	21,168	0.01%
2023/01/13	26	27.63	18	28.13	27.75	8	20,983	0.04%
2023/01/12	48	28.03	11	28.42	27.60	37	20,674	0.18%
2023/01/11	1.2	27.59	19	27.72	27.80	-17.8	20,210	-0.09%
2023/01/10	10	27.22	7	27.24	27.25	3	19,989	0.02%
2023/01/09	10	27.12	13	27.69	27.35	-3	19,992	-0.02%
2023/01/06	2	26.82	1	26.90	27.10	1	19,758	0.01%
2023/01/05	2	26.53	1	26.90	26.50	1	19,785	0.01%
2023/01/04	10	26.91	8	26.99	26.65	2	19,743	0.01%
2023/01/03	46	27.09	37	26.76	27.10	9	19,655	0.05%
2022/12/30	3	27.03	11	27.12	26.75	-8	19,555	-0.04%
2022/12/29	31	26.55	23	26.35	26.60	8	19,450	0.04%
2022/12/28	21	26.85	21	27.04	26.80	0	19,437	0.00%
2022/12/27	31	26.83	26	27.04	26.70	5	19,274	0.03%
2022/12/26	41.2	27.37	97	27.34	27.10	-55.8	19,051	-0.29%
2022/12/23	32	27.49	37	27.64	27.60	-5	18,722	-0.03%
2022/12/22	33	27.13	13	27.33	27.30	20	17,973	0.11%
2022/12/21	68	26.09	87.6	26.44	27.10	-19.6	16,789	-0.12%
2022/12/20	151	25.73	138	25.70	24.70	13	15,380	0.08%	大買/大賣/
2022/12/19	127	26.86	65	26.25	26.00	62	14,732	0.42%	大買/
2022/12/16	35.6	27.52	33	27.56	27.50	2.6	14,061	0.02%
2022/12/15	296.5	27.42	335	27.07	27.60	-38.5	13,168	-0.29%	大買/大賣/
2022/12/14	90	26.42	53	26.11	25.90	37	12,193	0.30%
2022/12/13	44	25.89	94.1	25.54	26.40	-50.1	10,963	-0.46%
2022/12/12	2	23.30	8	23.95	24.00	-6	10,542	-0.06%
2022/12/09	6	23.78	12	23.81	23.80	-6	10,567	-0.06%
2022/12/08	10	23.85	6	23.97	23.75	4	10,633	0.04%
2022/12/07	15	24.05	55	24.27	23.85	-40	10,670	-0.37%
2022/12/06	40	24.43	2	24.18	24.15	38	10,594	0.36%
2022/12/05	33	24.62	63	24.48	24.70	-30	10,597	-0.28%
2022/12/02	12	23.53	18	23.71	23.60	-6	10,364	-0.06%
2022/12/01	18	24.01	28	24.17	23.95	-10	10,432	-0.10%
2022/11/30	16	23.74	22	23.73	23.80	-6	10,464	-0.06%
2022/11/29	7	23.30	17	23.33	23.85	-10	10,493	-0.10%
2022/11/28	4	22.58	36	22.50	22.60	-32	10,399	-0.31%
2022/11/25	44	23.20	46	22.81	22.80	-2	10,516	-0.02%
2022/11/24	4	22.80	1.2	22.93	22.80	2.9	10,531	0.03%
2022/11/23	5	23.21	9	23.34	22.75	-4	10,466	-0.04%
2022/11/22	24	24.00	11	23.68	23.35	13	10,378	0.13%
2022/11/21	14	24.00	3	24.03	23.85	11	10,361	0.11%
2022/11/18	43	24.42	8	24.12	23.90	35	10,353	0.34%
2022/11/17	15	23.85	37	24.02	24.20	-22	10,256	-0.21%
2022/11/16	69	24.18	59	24.20	24.45	10	10,149	0.10%
2022/11/15	110	23.37	85	23.46	24.10	25	9,713	0.26%	大買/
2022/11/14	152	21.75	134.3	21.81	22.45	17.7	8,940	0.20%	大買/大賣/
2022/11/11	5	20.55	6	20.72	20.45	-1	8,585	-0.01%
2022/11/10	4	20.40	0	0.00	20.35	4	8,764	0.05%
2022/11/09	2	20.80	3	20.77	20.75	-1	9,001	-0.01%
2022/11/08	57	20.88	55.3	20.71	20.60	1.8	9,464	0.02%
2022/11/07	7	20.36	13	20.27	20.40	-6	9,865	-0.06%
2022/11/04	13	19.88	0	0.00	19.90	13	9,907	0.13%
2022/11/03	0	0.00	2	20.45	20.55	-2	9,955	-0.02%
2022/11/02	0	0.00	1	20.35	20.45	-1	9,996	-0.01%
2022/11/01	2	19.90	0	0.00	20.00	2	10,034	0.02%
2022/10/31	3	19.75	0	0.00	19.70	3	10,146	0.03%
2022/10/28	1	19.95	1	20.05	19.90	0	10,270	0.00%
2022/10/27	5	20.37	3	20.45	20.50	2	10,296	0.02%
2022/10/26	2	20.68	2	20.50	20.45	0	10,711	0.00%
2022/10/25	10	20.89	2.1	20.86	20.80	7.9	11,142	0.07%
2022/10/24	20	21.59	6	21.35	21.30	14	11,165	0.13%
2022/10/21	23	21.65	4	21.91	21.50	19	11,244	0.17%
2022/10/20	13	21.10	17	21.69	22.45	-4	11,328	-0.04%
2022/10/19	1	21.95	20	21.79	21.90	-19	11,399	-0.17%
2022/10/18	4	21.28	0	0.00	21.25	4	11,536	0.03%
2022/10/17	1	20.60	4	20.93	21.15	-3	11,683	-0.03%
2022/10/14	5	21.33	0	0.00	21.15	5	11,844	0.04%
2022/10/13	2.2	22.09	2	21.90	21.15	0.2	11,967	0.00%
2022/10/12	2	22.25	2	22.25	22.20	0	12,127	0.00%
2022/10/11	3	22.60	3	22.37	22.30	0	12,275	0.00%
2022/10/06	1	22.35	3	22.35	22.50	-2	12,267	-0.02%
2022/10/05	3	22.60	4	22.59	22.60	-1	12,293	-0.01%
2022/10/04	3	21.98	12	22.08	22.15	-9	12,230	-0.07%
2022/10/03	3	21.33	0	0.00	21.30	3	12,194	0.02%
2022/09/30	3	20.77	1	20.90	21.15	2	12,257	0.02%
2022/09/29	2	21.10	5	21.04	21.00	-3	12,300	-0.02%
2022/09/28	8	20.89	15	20.62	20.50	-7	12,279	-0.06%
2022/09/27	2	21.38	0	0.00	21.40	2	12,321	0.02%
2022/09/26	1.1	22.08	1	21.70	21.65	0.1	12,522	0.00%
2022/09/23	1	23.10	11	23.20	23.00	-10	12,506	-0.08%
2022/09/22	21	22.60	0	0.00	22.55	21	12,464	0.17%
2022/09/21	7	23.56	8	23.28	23.20	-1	12,282	-0.01%
2022/09/20	13	23.90	1	24.00	24.20	12	12,026	0.10%
2022/09/19	1.2	25.03	0	0.00	24.45	1.2	11,912	0.01%
2022/09/14	1	23.95	0	0.00	23.95	1	11,970	0.01%
2022/09/13	2	24.50	10	24.60	24.55	-8	12,118	-0.07%
2022/09/12	7	24.65	6	24.70	24.60	1	12,301	0.01%
2022/09/08	11	24.16	0	0.00	24.20	11	12,320	0.09%
2022/09/07	10	24.25	12	24.18	23.90	-2	12,320	-0.02%
2022/09/06	55	24.01	6	23.97	23.95	49	12,180	0.40%
2022/09/05	3	24.67	3	24.78	24.60	0	12,095	0.00%
2022/09/02	3	25.22	4	25.40	25.15	-1	12,179	-0.01%
2022/09/01	17.1	25.21	27	25.20	25.20	-9.9	12,175	-0.08%
2022/08/31	4	25.71	0	0.00	25.95	4	12,098	0.03%
2022/08/30	2	26.33	8	26.40	26.30	-6	12,043	-0.05%
2022/08/29	3	26.30	8	26.17	26.25	-5	12,111	-0.04%
2022/08/26	3	27.03	3	27.27	27.05	0	12,174	0.00%
2022/08/25	8	26.78	0	0.00	26.90	8	12,183	0.07%
2022/08/24	4	26.89	4	27.04	26.80	0	12,216	0.00%
2022/08/22	5	26.88	0	26.95	26.80	5	12,299	0.04%
2022/08/19	14	27.61	0	0.00	27.55	14	12,263	0.11%
2022/08/18	7	27.84	10	28.05	27.70	-3	12,205	-0.02%
2022/08/17	5	27.73	2	27.38	27.45	3	12,084	0.02%
2022/08/16	109	27.51	85	27.21	27.20	24	11,983	0.20%	大買/
2022/08/15	104	26.48	98	27.72	27.60	6	11,864	0.05%	大買/
2022/08/12	15	26.12	12	25.84	26.00	3	11,606	0.03%
2022/08/11	13	25.34	13	25.58	25.20	0	11,403	0.00%
2022/08/10	10	25.53	0	25.40	25.20	10	11,397	0.09%
2022/08/09	2	25.80	0	0.00	25.50	2	11,359	0.02%
2022/08/08	0	0.00	1	25.65	25.50	-1	11,344	-0.01%
2022/08/05	3	26.35	3	26.23	26.05	0	11,308	0.00%
2022/08/04	2	26.13	2.5	25.64	26.00	-0.5	11,422	0.00%
2022/08/03	5	26.58	12	26.48	26.70	-7	11,402	-0.06%
2022/08/02	31	26.94	13	27.15	26.90	18	11,544	0.16%
2022/08/01	13	26.55	26.3	26.65	27.10	-13.3	11,292	-0.12%
2022/07/29	1	25.20	5	25.10	25.15	-4	11,552	-0.03%
2022/07/28	0.5	25.00	1.5	24.93	24.90	-1	11,523	-0.01%
2022/07/27	2.5	24.46	0	0.00	24.60	2.5	11,460	0.02%
2022/07/26	7	25.22	0	0.00	25.05	7	11,397	0.06%
2022/07/25	17	28.49	6.7	28.36	28.70	10.3	11,190	0.09%
2022/07/22	11	28.17	2	28.05	28.20	9	11,040	0.08%
2022/07/21	10	28.34	1	28.10	28.10	9	11,086	0.08%
2022/07/20	8	29.20	49	29.29	29.40	-41	11,156	-0.37%
2022/07/19	41	28.41	1	28.70	28.75	40	11,216	0.36%
2022/07/18	4	27.94	5	27.43	28.40	-1	11,158	-0.01%
2022/07/13	4	26.73	5	26.70	26.60	-1	11,308	-0.01%
2022/07/12	3	26.48	8	26.71	26.75	-5	11,532	-0.04%
2022/07/11	2	26.68	5	26.88	27.00	-3	11,650	-0.03%
2022/07/08	5	26.72	1	27.10	26.70	4	11,748	0.03%
2022/07/07	2	25.50	0	0.00	26.00	2	11,839	0.02%
2022/07/05	1	25.50	4	25.69	26.00	-3	12,164	-0.02%
2022/07/04	30.1	25.02	25	24.98	25.00	5.1	12,242	0.04%
2022/07/01	1.1	26.90	3.1	26.40	26.60	-2	12,314	-0.02%
2022/06/30	0	0.00	2	26.85	26.85	-2	12,310	-0.02%
2022/06/29	7	27.74	0	0.00	27.70	7	12,355	0.06%
2022/06/28	3	27.77	3	27.83	27.95	0	12,507	0.00%
2022/06/27	0	0.00	3	28.25	28.50	-3	13,089	-0.02%
2022/06/24	5	27.45	41	27.52	27.50	-36	13,382	-0.27%
2022/06/23	1	26.85	3.1	27.31	27.10	-2.1	13,663	-0.02%
2022/06/22	7.5	27.39	14	27.33	27.40	-6.5	13,894	-0.05%
2022/06/21	12	28.00	3	28.42	28.40	9	14,512	0.06%
2022/06/20	5	28.62	11	28.91	28.05	-6	14,978	-0.04%
2022/06/17	2	29.58	2	29.45	29.80	0	16,109	0.00%
2022/06/16	6.1	30.82	4	30.69	30.00	2.1	17,398	0.01%
2022/06/15	7	31.13	3	31.05	30.90	4	17,549	0.02%
2022/06/14	3	30.75	61	30.30	31.00	-58	17,760	-0.33%
2022/06/13	29	31.41	16	31.44	31.15	13	18,175	0.07%
2022/06/10	32	32.41	10	32.25	32.55	22	18,323	0.12%
2022/06/09	3	32.80	1	32.80	32.85	2	18,553	0.01%
2022/06/08	7	33.07	22	33.37	33.15	-15	19,323	-0.08%
2022/06/07	16	33.17	0	0.00	33.30	16	19,624	0.08%
2022/06/06	31	33.32	28.1	33.37	33.50	2.9	19,839	0.01%
2022/06/02	6.2	32.67	0	0.00	32.65	6.2	21,173	0.03%
2022/06/01	2	32.90	3	33.20	33.15	-1	22,617	0.00%
2022/05/31	10	32.94	0	0.00	32.70	10	22,746	0.04%
2022/05/30	0	0.00	3.4	33.52	33.40	-3.4	22,803	-0.02%
2022/05/27	4	32.98	5.1	33.12	33.00	-1.1	23,267	0.00%
2022/05/26	3	33.08	5	32.80	32.80	-2	23,743	-0.01%
2022/05/25	7.2	32.74	0	0.00	32.65	7.2	23,894	0.03%
2022/05/24	7.1	33.00	3.3	33.24	32.90	3.8	24,000	0.02%
2022/05/23	6	33.07	2.1	33.40	33.00	4	24,170	0.02%
2022/05/20	23.2	32.91	7	32.70	33.10	16.2	24,603	0.07%
2022/05/19	8.2	32.19	1	31.85	31.90	7.2	25,466	0.03%
2022/05/18	4	33.45	14	33.44	33.45	-10	25,245	-0.04%
2022/05/17	3.1	32.85	0	0.00	32.95	3.1	25,175	0.01%
2022/05/16	12	32.85	4	33.00	32.90	8	25,132	0.03%
2022/05/13	4.1	32.69	0	0.00	32.75	4.1	25,157	0.02%
2022/05/12	5	32.81	1	32.45	32.35	4	25,175	0.02%
2022/05/11	2	33.75	5	33.75	33.65	-3	25,046	-0.01%
2022/05/10	3	34.10	6	34.25	34.50	-3	25,121	-0.01%
2022/05/09	3	33.90	21	33.88	33.65	-18	25,071	-0.07%
2022/05/06	68.5	34.91	7	35.00	34.60	61.5	25,056	0.25%
2022/05/05	2	38.45	4	38.46	38.35	-2	24,627	-0.01%
2022/05/04	4	38.10	6	37.93	37.95	-2	24,616	-0.01%
2022/05/03	5	37.49	1	37.50	37.85	4	24,698	0.02%
2022/04/29	2	38.20	3	38.25	38.15	-1	24,756	0.00%
2022/04/28	3	38.18	1	38.05	38.05	2	24,853	0.01%
2022/04/27	5	38.11	10	38.22	38.20	-5	24,827	-0.02%
2022/04/26	22	40.15	12	39.76	39.40	10	24,640	0.04%
2022/04/25	35	41.30	8.1	41.14	40.90	27	24,401	0.11%
2022/04/22	21.1	43.85	6	43.90	43.85	15.1	24,199	0.06%
2022/04/21	1.1	43.51	2.2	43.99	43.10	-1	24,298	0.00%
2022/04/20	17	44.01	23	43.56	43.60	-6	24,620	-0.02%
2022/04/19	2	44.78	1	45.05	44.50	1	24,576	0.00%
2022/04/18	36	44.95	2.6	45.17	44.75	33.4	24,596	0.14%
2022/04/15	12	47.12	13	47.25	46.80	-1	24,461	0.00%
2022/04/14	11.1	47.14	6	46.91	46.80	5.1	24,431	0.02%
2022/04/13	0	0.00	5	47.24	47.10	-5	24,418	-0.02%
2022/04/12	7	46.34	1	45.90	46.70	6	24,421	0.02%
2022/04/11	5.1	46.58	57	46.77	46.65	-51.9	24,375	-0.21%
2022/04/08	7	47.01	18	46.94	47.50	-11	24,241	-0.05%
2022/04/07	28	46.98	9	46.12	45.75	19	24,089	0.08%
2022/04/06	3	46.53	9	46.89	46.95	-6	23,863	-0.03%
2022/04/01	5	46.41	7.1	46.49	46.55	-2.1	23,925	-0.01%
2022/03/31	15	46.27	13	46.52	46.15	2	24,396	0.01%
2022/03/30	16	45.49	36	45.94	46.90	-20	24,614	-0.08%
2022/03/29	15	46.48	21	46.76	46.00	-6	24,555	-0.02%
2022/03/28	24	47.32	39	47.48	47.30	-15	24,828	-0.06%
2022/03/25	7.1	48.26	17.3	48.17	48.50	-10.3	25,621	-0.04%
2022/03/24	28.3	48.42	39.3	48.35	47.95	-10.9	27,333	-0.04%
2022/03/23	26.1	47.31	21.1	47.78	48.50	5	28,160	0.02%
2022/03/22	107.3	47.81	69	47.95	47.40	38.3	27,779	0.14%	大買/
2022/03/21	31.1	46.97	78	46.72	47.20	-46.9	26,656	-0.18%
2022/03/18	31	44.26	35	43.98	43.95	-4	25,846	-0.02%
2022/03/17	29	44.09	25	44.07	44.20	4	26,610	0.02%
2022/03/16	41.1	43.90	78.1	43.90	43.75	-37.1	26,726	-0.14%
2022/03/15	12	43.25	12	43.44	43.20	0	26,546	0.00%
2022/03/14	14.3	43.56	18	43.50	44.00	-3.7	27,330	-0.01%
2022/03/11	22.1	43.74	44	43.81	43.60	-22	27,832	-0.08%
2022/03/10	9.1	42.36	29.2	42.51	42.80	-20.2	27,391	-0.07%
2022/03/09	26	41.35	19	41.48	41.80	7	27,386	0.03%
2022/03/08	43	42.64	41	43.03	40.90	2	27,456	0.01%
2022/03/07	60	43.09	105.2	43.57	43.90	-45.2	26,189	-0.17%	大賣/
2022/03/04	16	42.04	11	42.11	42.00	5	24,971	0.02%
2022/03/03	18	42.45	13	42.43	42.30	5	25,053	0.02%
2022/03/02	42	42.77	28	42.58	42.25	14	25,338	0.06%
2022/03/01	29.1	42.42	31.4	42.30	42.05	-2.3	26,021	-0.01%
2022/02/25	16.1	40.50	10	40.50	40.50	6.1	27,087	0.02%
2022/02/24	26.2	39.59	8	39.86	39.35	18.2	27,790	0.07%
2022/02/23	32.8	41.33	27	41.36	41.30	5.8	27,769	0.02%
2022/02/22	29.2	42.09	39	41.76	41.20	-9.9	27,786	-0.04%
2022/02/21	97	41.74	129.1	42.36	42.75	-32.1	27,345	-0.12%	大賣/
2022/02/18	10	39.77	3	39.80	39.85	7	26,414	0.03%
2022/02/17	6	39.55	10	39.41	39.75	-4	26,629	-0.02%
2022/02/16	0	0.00	8	39.60	39.55	-8	26,832	-0.03%
2022/02/15	9	39.45	1	39.65	39.10	8	27,223	0.03%
2022/02/14	3	39.65	16	39.89	39.80	-13	28,130	-0.05%
2022/02/11	20	40.48	3	40.48	40.35	17	28,247	0.06%
2022/02/10	19	40.39	24	40.58	40.50	-5	28,566	-0.02%
2022/02/09	14	40.22	18	40.17	40.25	-4	29,265	-0.01%
2022/02/08	13	39.37	18	39.92	40.00	-5	29,287	-0.02%
2022/02/07	4	39.03	8	38.64	39.85	-4	29,340	-0.01%
2022/01/26	1	36.95	3.1	37.03	37.00	-2.1	29,320	-0.01%
2022/01/25	5.1	37.15	1	36.75	36.75	4.1	29,502	0.01%
2022/01/24	4	37.00	13	37.03	37.10	-9	29,595	-0.03%
2022/01/21	4	38.53	23	39.07	38.15	-19	29,608	-0.06%
2022/01/20	31	38.98	9.1	38.79	39.25	21.9	29,596	0.07%
2022/01/19	2	38.30	10	38.27	38.25	-8	29,578	-0.03%
2022/01/18	2	38.88	68	38.82	38.80	-66	29,689	-0.22%
2022/01/17	6	39.48	1	39.55	39.45	5	29,911	0.02%
2022/01/14	29	39.51	6	39.73	40.00	23	30,508	0.08%
2022/01/13	23	39.75	2.3	39.50	40.00	20.7	30,450	0.07%
2022/01/12	8.1	38.25	14.1	38.17	38.45	-6	30,188	-0.02%
2022/01/11	8	38.59	0.3	38.62	38.15	7.7	30,146	0.03%
2022/01/10	12	39.08	5	38.98	38.90	7	30,244	0.02%
2022/01/07	12	39.17	6	39.16	39.05	6	30,235	0.02%
2022/01/06	18.1	39.75	0	0.00	39.75	18.1	30,272	0.06%
2022/01/05	23	40.58	18	41.08	40.25	5	30,346	0.02%
2022/01/04	64.1	40.16	5	40.09	40.15	59.1	30,395	0.19%
2022/01/03	6.3	40.52	5	40.44	40.70	1.3	30,572	0.00%
2021/12/30	9	41.18	3	41.15	41.15	6	30,805	0.02%
2021/12/29	5.4	41.26	8	41.29	41.50	-2.7	30,944	-0.01%
2021/12/28	31.5	41.20	10	41.27	41.10	21.5	31,211	0.07%
2021/12/27	16.1	41.31	15.6	41.44	41.00	0.4	31,412	0.00%
2021/12/24	30.1	43.27	28.3	43.44	42.55	1.8	31,107	0.01%
2021/12/23	35.4	43.57	60.6	43.57	43.55	-25.2	30,878	-0.08%
2021/12/22	26.2	44.19	52.3	44.31	43.90	-26.1	30,458	-0.09%
2021/12/21	54	43.06	64	43.72	44.55	-10	29,872	-0.03%
2021/12/20	142	43.69	139.1	43.76	44.05	2.9	28,816	0.01%	大買/大賣/
2021/12/17	70.1	41.50	77.7	41.62	41.70	-7.7	26,866	-0.03%
2021/12/16	8.4	39.59	7	39.39	39.40	1.4	25,705	0.01%
2021/12/15	4	39.90	8	39.94	39.95	-4	25,899	-0.02%
2021/12/14	57	39.93	17	40.01	39.65	40	25,870	0.15%
2021/12/13	37.1	40.40	55	40.30	40.90	-17.9	25,432	-0.07%
2021/12/10	19.1	38.72	6	39.12	38.50	13	24,588	0.05%
2021/12/09	16	38.64	24	38.95	38.45	-8	24,644	-0.03%
2021/12/08	68.5	40.04	43	39.48	39.15	25.5	24,884	0.10%
2021/12/07	19.1	38.36	48.1	38.12	39.00	-29	24,544	-0.12%
2021/12/06	17.1	37.18	32	37.30	37.10	-14.9	23,937	-0.06%
2021/12/03	15	36.28	6	36.47	36.50	9	23,783	0.04%
2021/12/02	7.1	36.16	28.1	36.05	36.20	-21.1	23,710	-0.09%
2021/12/01	9	34.97	3	35.20	35.40	6	23,638	0.03%
2021/11/30	16	34.92	15	34.92	35.10	1	23,681	0.00%
2021/11/29	16.1	35.13	3	35.08	35.10	13.1	23,701	0.06%
2021/11/26	35.1	36.52	21	36.56	36.25	14.1	23,693	0.06%
2021/11/25	60	38.22	54.1	38.14	38.15	6	23,602	0.03%
2021/11/24	81.1	37.20	105.9	37.31	37.40	-24.8	22,654	-0.11%	大賣/
2021/11/23	35.1	35.39	48	35.41	35.20	-12.9	21,411	-0.06%
2021/11/22	2.1	32.37	5	33.20	33.40	-3	21,791	-0.01%
2021/11/19	17.2	33.06	32	33.42	32.85	-14.9	21,762	-0.07%
2021/11/18	2	33.85	8	33.97	33.90	-6	21,745	-0.03%
2021/11/17	17	33.91	21	33.90	33.85	-4	21,904	-0.02%
2021/11/16	17	34.40	13	34.26	34.10	4	22,142	0.02%
2021/11/15	13	34.67	14	35.14	34.75	-1	22,263	0.00%
2021/11/12	17	35.82	9	35.79	35.55	8	22,815	0.04%
2021/11/11	46.1	37.01	29	36.44	36.25	17.1	22,815	0.07%
2021/11/10	2	35.25	3	35.12	34.95	-1	22,256	0.00%
2021/11/09	49	35.65	23	35.42	35.70	26	22,466	0.12%
2021/11/08	71.2	36.17	76	36.34	36.25	-4.9	22,636	-0.02%
2021/11/05	4	34.45	6	34.28	34.30	-2	22,459	-0.01%
2021/11/04	10	35.40	3	35.43	35.15	7	22,738	0.03%
2021/11/03	39	35.87	2	35.90	35.70	37	23,539	0.16%
2021/11/02	5	35.57	5	35.80	35.15	0	23,573	0.00%
2021/11/01	6	35.21	20	35.22	35.20	-14	23,736	-0.06%
2021/10/29	14	34.91	8	34.74	35.10	6	23,880	0.03%
2021/10/28	8	34.81	10	34.96	34.85	-2	23,908	-0.01%
2021/10/27	6	35.31	5	35.31	35.30	1	24,131	0.00%
2021/10/26	8	35.13	8	35.42	35.60	0	24,736	0.00%
2021/10/25	7	34.44	21	34.82	35.05	-14	25,027	-0.06%
2021/10/22	28	34.44	2	34.30	33.70	26	25,424	0.10%
2021/10/21	13	36.55	20	36.88	36.90	-7	25,461	-0.03%
2021/10/20	11	36.51	3	36.83	36.05	8	25,804	0.03%
2021/10/19	12	36.48	11	36.57	36.60	1	26,215	0.00%
2021/10/18	7	36.26	4	36.90	36.40	3	26,883	0.01%
2021/10/15	17	36.56	20	36.54	36.30	-3	27,449	-0.01%
2021/10/14	15	35.88	14	36.26	36.35	1	28,019	0.00%
2021/10/13	5	35.99	58.1	35.91	35.80	-53.1	28,804	-0.18%
2021/10/12	21	36.30	27	37.15	36.10	-6	29,292	-0.02%
2021/10/08	42	37.09	23	37.84	37.00	19	30,189	0.06%
2021/10/07	27	37.92	5	38.11	38.30	22	31,156	0.07%
2021/10/06	4	38.55	8	38.66	38.05	-4	32,370	-0.01%
2021/10/05	2	37.38	4	38.14	39.00	-2	33,509	-0.01%
2021/10/04	21	38.05	67	37.46	37.10	-46	34,130	-0.13%
2021/10/01	15	39.54	11	40.96	39.15	4	35,544	0.01%
2021/09/30	7	41.04	0	0.00	41.80	7	37,175	0.02%
2021/09/29	5	40.50	7	41.14	40.35	-2	38,748	-0.01%
2021/09/28	5	41.64	3	41.48	41.45	2	41,331	0.00%
2021/09/27	22	42.29	11	42.27	42.35	11	44,443	0.02%
2021/09/24	9	41.59	16	41.53	41.75	-7	49,121	-0.01%
2021/09/23	26	40.87	22	41.23	41.25	4	55,807	0.01%
2021/09/22	39	41.39	5	42.43	41.00	34	63,801	0.05%
2021/09/17	4	43.73	2	43.95	44.45	2	67,891	0.00%
2021/09/16	24	44.23	10	44.55	44.15	14	70,029	0.02%
2021/09/15	6	44.90	4.1	44.90	45.05	1.9	71,938	0.00%
2021/09/14	8.1	45.89	13	45.26	45.50	-4.9	75,763	-0.01%
2021/09/13	14	46.88	18.2	47.09	46.90	-4.1	79,590	-0.01%
2021/09/10	40	46.21	36	46.20	46.35	4	80,607	0.00%
2021/09/09	5	43.85	18	44.09	44.95	-13	81,642	-0.02%
2021/09/08	19	44.54	15	44.00	43.70	4	84,570	0.00%
2021/09/07	13.1	44.43	7	44.40	44.20	6.1	84,889	0.01%
2021/09/06	12	44.77	8.2	44.68	44.45	3.8	85,072	0.00%
2021/09/03	4	44.25	5	45.24	44.05	-1	85,000	0.00%
2021/09/02	24	44.86	2	44.99	44.40	22	85,129	0.03%
2021/09/01	16	46.43	11	46.67	46.05	5	85,115	0.01%
2021/08/31	48	46.60	44	46.48	46.85	4	85,070	0.00%
2021/08/30	24.1	46.14	27	46.42	46.40	-2.9	85,302	0.00%
2021/08/27	23	46.03	15	45.99	45.85	8	85,511	0.01%
2021/08/26	64	46.57	84	47.35	46.00	-20	85,671	-0.02%
2021/08/25	6	43.98	1	43.65	44.10	5	85,317	0.01%
2021/08/24	18	44.05	9	44.19	44.00	9	89,217	0.01%
2021/08/23	3	44.45	15	44.88	44.10	-12	93,474	-0.01%
2021/08/20	30	42.91	33	42.85	43.40	-3	96,058	0.00%
2021/08/19	7	44.26	7	43.60	42.75	0	98,816	0.00%
2021/08/18	38	43.93	9.1	43.70	45.40	29	100,762	0.03%
2021/08/17	56	45.71	30	45.90	44.30	26	102,491	0.03%
2021/08/16	3	47.83	4	47.73	47.80	-1	106,682	0.00%
2021/08/13	21.1	48.34	8	48.64	47.80	13.1	111,289	0.01%
2021/08/12	1	48.85	33.1	48.84	49.30	-32.1	115,351	-0.03%
2021/08/11	5	47.89	1.3	47.90	47.00	3.7	118,096	0.00%
2021/08/10	50.1	48.11	10	47.62	47.30	40.1	119,720	0.03%
2021/08/09	103.3	49.58	121.5	49.34	48.85	-18.2	121,383	-0.01%	大買/大賣/
2021/08/06	12	47.14	10	47.21	47.00	2	123,407	0.00%
2021/08/05	12.5	47.16	7	47.27	47.15	5.4	126,196	0.00%
2021/08/04	19	49.10	10.1	48.89	48.60	8.9	129,263	0.01%
2021/08/03	6.1	48.66	20.1	48.52	48.75	-14	134,933	-0.01%
2021/08/02	3	49.18	32	48.57	49.25	-29	138,109	-0.02%
2021/07/30	33	49.46	26	49.57	48.90	7	142,440	0.00%
2021/07/29	46.1	48.66	35.3	47.81	48.90	10.8	146,402	0.01%
2021/07/28	57	46.80	46	46.89	46.90	11	148,860	0.01%
2021/07/27	47.1	46.66	79.1	47.21	46.50	-32	151,587	-0.02%
2021/07/26	42.1	49.04	4	48.64	48.55	38.1	154,472	0.02%
2021/07/23	15	49.45	39	49.84	50.40	-24	157,355	-0.02%
2021/07/22	24.1	49.22	17	48.86	48.20	7.1	158,348	0.00%
2021/07/21	115	50.65	83	49.75	49.30	32	159,661	0.02%	大買/
2021/07/20	67.1	52.16	93	52.67	51.50	-25.9	159,499	-0.02%
2021/07/19	34.2	53.96	34	52.97	53.10	0.1	159,337	0.00%
2021/07/16	26	53.25	132	53.17	53.00	-106	159,322	-0.07%	大賣/鉅額交易
2021/07/15	124	52.81	60	53.23	54.40	64	159,147	0.04%	大買/
2021/07/14	60	50.69	68.4	50.65	50.70	-8.4	158,637	-0.01%
2021/07/13	123.2	54.90	53.7	54.48	52.60	69.5	158,188	0.04%	大買/
2021/07/12	93.1	58.31	86.1	58.42	57.40	7	157,356	0.00%
2021/07/09	150.2	57.40	112	56.89	56.50	38.2	156,798	0.02%	大買/大賣/
2021/07/08	192.1	57.47	186.1	57.97	58.50	5.9	156,468	0.00%	大買/大賣/
2021/07/07	157.1	57.65	133.5	57.48	56.50	23.6	155,332	0.02%	大買/大賣/
2021/07/06	70.2	60.67	108	60.12	59.60	-37.8	155,560	-0.02%	大賣/
2021/07/05	117.3	61.87	173.2	62.36	61.30	-55.9	156,896	-0.04%	大買/大賣/
2021/07/02	179	60.62	171.3	60.45	60.10	7.8	154,581	0.01%	大買/大賣/
2021/07/01	255.2	60.47	239.5	60.55	58.80	15.7	153,370	0.01%	大買/大賣/
2021/06/30	801.8	62.62	711	62.80	61.20	90.8	151,103	0.06%	大買/大賣/
2021/06/29	416.5	58.63	363	58.58	59.50	53.5	147,776	0.04%	大買/大賣/
2021/06/28	136.3	53.35	327.1	54.03	55.70	-190.8	141,237	-0.14%	大買/大賣/鉅額交易
2021/06/25	224	51.94	148	52.26	50.70	76	136,878	0.06%	大買/大賣/
2021/06/24	124.4	50.78	142.1	50.91	50.60	-17.7	135,237	-0.01%	大買/大賣/
2021/06/23	311	51.01	149.1	50.71	48.25	161.9	133,347	0.12%	大買/大賣/鉅額交易
2021/06/22	72	50.27	213.7	51.14	51.70	-141.7	130,040	-0.11%	大賣/鉅額交易
2021/06/21	68.4	47.88	81	47.57	47.00	-12.6	125,972	-0.01%
2021/06/18	86.4	50.90	121	51.26	50.00	-34.6	124,583	-0.03%	大賣/
2021/06/17	150.3	52.25	129	52.87	50.80	21.3	123,048	0.02%	大買/大賣/
2021/06/16	21.1	51.06	44.7	50.51	50.40	-23.6	120,480	-0.02%
2021/06/15	52.5	48.76	26.3	49.48	50.60	26.2	120,113	0.02%
2021/06/11	12	47.05	11	47.26	47.20	1	119,897	0.00%
2021/06/10	48.5	45.59	19	46.25	47.10	29.5	120,284	0.02%
2021/06/09	29.1	47.21	11	47.57	46.80	18.1	120,431	0.02%
2021/06/08	3.1	47.95	14	48.30	48.55	-10.9	120,709	-0.01%
2021/06/07	54.1	46.23	42	45.65	47.20	12.1	120,863	0.01%
2021/06/04	31.6	50.91	18	51.35	49.95	13.6	120,690	0.01%
2021/06/03	40	51.90	91	51.71	51.60	-51	121,601	-0.04%
2021/06/02	81.1	52.96	139	52.96	52.70	-58	121,644	-0.05%	大賣/
2021/06/01	404.5	53.01	258	53.06	53.30	146.5	122,374	0.12%	大買/大賣/鉅額交易
2021/05/31	296.7	52.51	242	52.96	52.40	54.7	121,105	0.05%	大買/大賣/
2021/05/28	83	47.80	173.1	48.13	48.70	-90.1	118,089	-0.08%	大賣/
2021/05/27	228.1	45.53	193.1	45.42	44.30	35	116,115	0.03%	大買/大賣/
2021/05/26	224	44.03	221.2	43.91	44.10	2.8	114,060	0.00%	大買/大賣/
2021/05/25	273	44.97	231	45.20	44.00	42	113,252	0.04%	大買/大賣/
2021/05/24	290.8	46.31	183.2	46.44	45.05	107.6	113,497	0.09%	大買/大賣/鉅額交易
2021/05/21	222	44.67	403.7	44.33	46.15	-181.7	110,303	-0.16%	大買/大賣/鉅額交易
2021/05/20	389.2	45.09	302	44.48	43.00	87.2	105,867	0.08%	大買/大賣/
2021/05/19	189.2	44.04	154	44.67	45.00	35.2	101,894	0.03%	大買/大賣/
2021/05/18	107.3	39.37	124.3	40.00	40.95	-17	99,356	-0.02%	大買/大賣/
2021/05/17	96	37.81	72	37.90	37.25	24	97,397	0.02%
2021/05/14	109.2	43.64	131	44.03	41.35	-21.8	95,502	-0.02%	大買/大賣/
2021/05/13	197.5	47.66	225	47.38	45.90	-27.5	92,554	-0.03%	大買/大賣/
2021/05/12	507.3	56.40	574.3	53.29	51.00	-67	89,797	-0.07%	大買/大賣/
2021/05/11	548.7	59.34	424.8	57.82	56.60	123.9	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	175.1	55.26	97	55.86	57.40	78.1	80,795	0.10%	大買/
2021/05/07	444.1	48.79	469	49.48	52.20	-24.9	77,653	-0.03%	大買/大賣/
2021/05/06	205.1	46.61	222.6	46.94	47.50	-17.5	73,184	-0.02%	大買/大賣/
2021/05/05	36	42.24	307.1	42.52	43.20	-271.1	68,736	-0.39%	大賣/鉅額交易
2021/05/04	190	41.08	111.3	40.30	39.30	78.7	66,023	0.12%	大買/大賣/
2021/05/03	348	44.75	268.2	45.17	42.65	79.8	62,948	0.13%	大買/大賣/
2021/04/29	92.3	41.00	330	41.22	42.60	-237.7	59,681	-0.40%	大賣/鉅額交易
2021/04/28	273	39.69	128	39.26	38.75	145	56,519	0.26%	大買/大賣/鉅額交易
2021/04/27	375.3	39.24	204.1	39.30	40.00	171.2	55,435	0.31%	大買/大賣/鉅額交易
2021/04/26	64	38.63	30.6	38.46	39.25	33.4	53,702	0.06%
2021/04/23	27.1	34.99	38	34.81	35.70	-10.9	53,554	-0.02%
2021/04/22	41	37.44	58.1	38.51	36.25	-17.1	53,573	-0.03%
2021/04/21	43.1	34.21	54	34.44	35.40	-10.9	53,448	-0.02%
2021/04/20	63.5	33.81	50	33.36	34.50	13.5	53,279	0.03%
2021/04/19	46	33.51	25.3	33.91	34.70	20.7	53,408	0.04%
2021/04/16	23	30.89	83.4	30.62	31.55	-60.4	53,007	-0.11%
2021/04/15	45	28.76	51.9	28.51	28.70	-6.9	52,922	-0.01%
2021/04/14	17	27.59	51	27.99	27.80	-33.9	53,582	-0.06%
2021/04/13	72	27.70	37.1	27.97	27.40	34.9	55,897	0.06%
2021/04/12	133	28.06	158	28.43	29.00	-25	59,126	-0.04%	大買/大賣/
2021/04/09	213.3	26.49	131.9	26.25	26.80	81.4	58,542	0.14%	大買/大賣/
2021/04/08	6	24.95	29.6	24.95	24.95	-23.6	56,092	-0.04%
2021/04/07	231	22.85	84	22.70	22.70	147	56,933	0.26%	大買/鉅額交易
2021/04/06	124.6	22.12	183.9	22.16	22.70	-59.3	56,288	-0.11%	大買/大賣/
2021/04/01	206	20.66	214.7	20.78	20.75	-8.7	54,838	-0.02%	大買/大賣/
2021/03/31	62.2	19.04	128.4	19.03	19.50	-66.2	52,181	-0.13%	大賣/
2021/03/30	30	18.13	14.2	18.19	18.30	15.8	51,223	0.03%
2021/03/29	63	18.33	51	18.35	18.30	12	52,583	0.02%
2021/03/26	11	17.75	3	17.80	17.80	8	55,864	0.01%
2021/03/25	39	17.77	27	17.96	17.55	12	58,787	0.02%
2021/03/24	7	17.26	15	17.34	17.30	-8	58,813	-0.01%
2021/03/23	12	17.73	8	17.86	17.55	4	59,227	0.01%
2021/03/22	20	17.75	37	17.66	17.70	-17	60,007	-0.03%
2021/03/19	4	17.70	22	17.67	17.50	-18	61,924	-0.03%
2021/03/18	5	17.77	8	17.86	17.75	-3	63,665	0.00%
2021/03/17	8	17.89	10	17.91	17.85	-2	66,518	0.00%
2021/03/16	36	17.84	31.1	17.84	17.75	5	67,843	0.01%
2021/03/15	26	18.38	42	18.58	18.35	-16	67,472	-0.02%
2021/03/12	7	18.53	541.6	18.67	18.75	-534.6	67,060	-0.80%	大賣/鉅額交易
2021/03/11	13	18.23	22	18.28	18.25	-9	66,686	-0.01%
2021/03/10	21	18.10	29	18.22	18.20	-8	66,651	-0.01%
2021/03/09	281	18.56	282	18.83	18.40	-1	66,366	0.00%	大買/大賣/
2021/03/08	11	18.01	15	17.96	18.10	-4	65,151	-0.01%
2021/03/05	614	18.14	80	18.08	17.85	534	64,811	0.82%	大買/鉅額交易
2021/03/04	137	18.49	122	18.59	18.60	15	63,711	0.02%	大買/大賣/
2021/03/03	66	17.93	196	17.96	17.75	-130	61,301	-0.21%	大賣/鉅額交易
2021/03/02	13	17.48	50	17.56	17.30	-37	60,155	-0.06%
2021/02/26	20	17.44	67	17.42	17.45	-47	59,714	-0.08%
2021/02/25	15	16.95	125	17.35	17.45	-110	58,896	-0.19%	大賣/鉅額交易
2021/02/24	181	17.33	51	17.08	16.50	130	58,000	0.22%	大買/鉅額交易
2021/02/23	37	16.67	152	16.96	17.20	-115	55,364	-0.21%	大賣/鉅額交易
2021/02/22	44	15.56	23	15.75	15.65	21	54,002	0.04%
2021/02/19	4	15.26	16	15.27	15.45	-12	53,465	-0.02%
2021/02/18	45	15.05	19	15.07	15.40	26	52,997	0.05%
2021/02/17	9	14.07	13	13.98	14.25	-4	52,242	-0.01%
2021/02/05	11	13.42	1	13.40	13.40	10	51,850	0.02%
2021/02/04	6	13.55	23	13.61	13.65	-17	51,731	-0.03%
2021/02/03	20	13.80	3	13.70	13.70	17	51,751	0.03%
2021/02/02	17	14.01	4	14.04	14.20	13	51,453	0.03%
2021/02/01	3	13.42	20	13.35	13.80	-17	51,289	-0.03%
2021/01/29	5.1	13.76	20	14.04	13.60	-15	51,075	-0.03%
2021/01/28	30	13.97	4.4	13.99	13.90	25.6	51,168	0.05%
2021/01/27	8	14.51	1	14.40	14.40	7	51,213	0.01%
2021/01/26	13	14.85	3	14.87	14.85	10	51,226	0.02%
2021/01/25	3.3	15.44	0	0.00	15.25	3.3	51,006	0.01%
2021/01/22	10	15.20	15	15.04	15.25	-5	50,670	-0.01%
2021/01/21	15	14.97	22	15.06	14.90	-7	50,387	-0.01%
2021/01/20	39	14.68	12	14.48	14.60	27	50,138	0.05%
2021/01/19	34	15.53	28	15.61	15.35	6	49,711	0.01%
2021/01/18	20	15.18	37	15.06	15.10	-17	49,391	-0.03%
2021/01/15	41	15.93	64.3	15.88	15.70	-23.3	48,895	-0.05%
2021/01/14	12	16.53	33	16.51	16.40	-21	48,484	-0.04%
2021/01/13	34	15.87	65	15.94	16.10	-31	47,717	-0.06%
2021/01/12	87	15.80	79	15.88	15.70	8	47,363	0.02%
2021/01/11	17	16.72	44	16.81	16.65	-27	46,697	-0.06%
2021/01/08	43	16.65	36	16.54	16.80	7	46,275	0.02%
2021/01/07	134	17.20	68	17.18	16.85	66	45,602	0.14%	大買/
2021/01/06	260	18.19	130	17.97	17.65	130	44,235	0.29%	大買/大賣/鉅額交易
2021/01/05	218	17.59	234	17.74	17.80	-16	41,253	-0.04%	大買/大賣/
2021/01/04	102	16.32	137.1	16.41	16.50	-35.1	37,384	-0.09%	大買/大賣/
2020/12/31	22	15.51	52.8	15.62	15.75	-30.8	35,812	-0.09%
2020/12/30	57	15.84	62.3	15.86	15.50	-5.3	35,197	-0.01%
2020/12/29	62	15.52	93.1	15.66	15.35	-31.1	33,981	-0.09%
2020/12/28	83	15.17	35	15.24	15.00	48	32,612	0.15%
2020/12/25	33	15.52	126	15.72	15.50	-93	31,474	-0.30%	大賣/
2020/12/24	74.1	15.67	56	15.81	15.50	18.1	30,591	0.06%
2020/12/23	109	15.55	64	15.68	16.00	45	29,622	0.15%	大買/
2020/12/22	295	16.46	211.1	16.20	15.20	83.9	28,061	0.30%	大買/大賣/
2020/12/21	172	15.51	173	15.52	15.75	-1	24,162	0.00%	大買/大賣/
2020/12/18	34.1	14.33	49	14.43	14.35	-14.9	21,095	-0.07%
2020/12/17	57	14.27	42	14.11	14.20	15	20,410	0.07%
2020/12/16	33	14.45	75.9	14.74	14.25	-42.9	19,874	-0.22%
2020/12/15	195	14.58	124	14.60	14.15	71	18,916	0.38%	大買/大賣/
2020/12/14	100	14.17	56	14.33	14.30	44	17,025	0.26%
2020/12/11	153	13.47	243	13.64	13.75	-90	14,796	-0.61%	大買/大賣/
2020/12/10	219	12.50	280	12.82	12.85	-61	11,829	-0.52%	大買/大賣/
2020/12/09	11	11.65	12	11.75	11.70	-1	10,342	-0.01%
2020/12/08	2	11.90	2	12.05	11.90	0	10,395	0.00%
2020/12/07	12	12.17	27	12.11	12.10	-15	10,456	-0.14%
2020/12/04	3	12.02	53	12.03	12.05	-50	10,470	-0.48%
2020/12/03	7	11.77	0	0.00	11.70	7	10,500	0.07%
2020/12/02	0	0.00	12	11.85	11.80	-12	10,700	-0.11%
2020/12/01	5	11.84	7	11.87	11.90	-2	10,639	-0.02%
2020/11/30	10	12.01	18	12.06	12.05	-8	10,467	-0.08%
2020/11/27	5	11.60	1	11.65	11.70	4	9,940	0.04%
2020/11/26	13	11.47	9	11.46	11.35	4	9,580	0.04%
2020/11/25	23	11.32	57	11.15	11.20	-34	9,397	-0.36%
2020/11/24	22	10.96	9	10.97	11.00	13	8,983	0.14%
2020/11/23	23	10.98	29	10.81	11.05	-6	8,851	-0.07%
2020/11/20	0	0.00	10	10.50	10.45	-10	8,295	-0.12%
2020/11/19	24	10.40	6.2	10.35	10.35	17.8	8,195	0.22%
2020/11/18	6	10.25	13	10.30	10.25	-7	8,113	-0.09%
2020/11/17	0	0.00	10	10.10	10.15	-10	8,056	-0.12%
2020/11/16	12	10.05	0	0.00	10.00	12	8,069	0.15%
2020/11/12	10	10.17	2	10.05	10.15	8	8,024	0.10%
2020/11/11	10	10.43	12	10.48	10.45	-2	7,943	-0.03%
2020/11/10	5	10.35	5	10.27	10.25	0	7,849	0.00%
2020/11/09	5	10.32	0	0.00	10.30	5	7,764	0.06%
2020/11/06	8	10.23	0	0.00	10.20	8	7,675	0.10%
2020/11/05	29	10.38	4	10.43	10.20	25	7,639	0.33%
2020/11/04	0	0.00	19.9	10.35	10.40	-19.9	7,326	-0.27%
2020/11/03	0	0.00	11	9.99	10.00	-11	7,010	-0.16%
2020/10/30	13	9.89	0	0.00	9.85	13	6,734	0.19%
2020/10/29	18	10.00	2	9.99	10.10	16	6,674	0.24%
2020/10/27	0	0.00	50	10.30	10.15	-50	6,561	-0.76%
2020/10/22	5	10.30	50	10.30	10.15	-45	6,408	-0.70%
2020/10/21	12	10.00	155	10.05	9.99	-143	6,228	-2.30%	大賣/鉅額交易
2020/10/19	5	9.98	10	9.93	9.83	-5	6,163	-0.08%
2020/10/16	10	9.79	0	0.00	9.68	10	6,042	0.17%
2020/10/13	10	9.88	0	0.00	9.88	10	5,855	0.17%
2020/10/07	0	0.00	10	9.75	9.90	-10	5,832	-0.17%
2020/10/06	8	9.66	1	9.88	9.89	7	5,806	0.12%
2020/09/30	10	9.29	0	0.00	9.33	10	5,744	0.17%
2020/09/28	1	9.33	0	0.00	9.43	1	5,772	0.02%
2020/09/25	7	9.19	0	0.00	9.18	7	5,804	0.12%
2020/09/23	10	9.55	0	0.00	9.50	10	5,670	0.18%
2020/09/22	1	9.75	0	0.00	9.70	1	5,586	0.02%
2020/09/21	5	10.00	3	9.92	9.90	2	5,528	0.04%
2020/09/18	0	0.00	2	9.97	9.87	-2	5,433	-0.04%
2020/09/17	62	9.93	1	10.10	9.86	61	5,370	1.14%
2020/09/16	115	10.06	32	10.16	10.20	83	5,064	1.64%	大買/
2020/09/15	7	10.13	3	10.17	10.20	4	5,003	0.08%
2020/09/14	1	10.40	0	0.00	10.30	1	4,917	0.02%
2020/09/11	113	10.49	9	10.32	10.30	104	4,782	2.17%	大買/鉅額交易
2020/09/10	3	10.58	20	10.63	10.55	-17	4,457	-0.38%
2020/09/09	17	10.45	12	10.38	10.65	5	4,283	0.12%
2020/09/08	17	10.46	12.3	10.44	10.25	4.7	4,044	0.12%
2020/09/07	2	10.13	46	10.21	10.40	-44	3,675	-1.20%
2020/09/04	1	9.45	86	9.38	9.46	-85	3,309	-2.57%
2020/09/03	9	9.38	4	9.46	9.37	5	3,253	0.15%
2020/09/02	1	9.36	0	0.00	9.36	1	3,213	0.03%
2020/09/01	3	9.13	17	9.13	9.19	-14	3,220	-0.43%
2020/08/31	0	0.00	2	9.31	9.32	-2	3,231	-0.06%
2020/08/28	2	8.75	0	0.00	8.75	2	3,043	0.07%
2020/08/27	10	8.89	0	0.00	8.88	10	3,019	0.33%
2020/08/26	2	8.61	0	0.00	8.61	2	2,830	0.07%
2020/08/20	6	8.08	0	0.00	8.07	6	2,986	0.20%
2020/08/19	2	8.37	0	0.00	8.32	2	2,914	0.07%
2020/08/17	7	8.55	2	8.39	8.57	5	2,847	0.18%
2020/08/14	2	8.09	3	8.35	8.35	-1	2,786	-0.04%
2020/08/11	3	8.19	2	8.19	8.18	1	2,744	0.04%
2020/08/07	8	8.04	0	0.00	8.03	8	2,741	0.29%
2020/08/06	4	8.04	0	0.00	8.04	4	2,744	0.15%
2020/08/05	2	8.05	0	0.00	8.05	2	2,765	0.07%
2020/08/03	10	8.02	0	0.00	8.02	10	2,803	0.36%
2020/07/28	1	8.06	0	0.00	8.01	1	2,881	0.03%
2020/07/27	3	8.05	3	8.11	8.05	0	2,946	0.00%
2020/07/24	0	0.00	0	8.20	8.22	0	2,983	0.00%
2020/07/23	0	0.00	1	8.30	8.32	-1	2,977	-0.03%
2020/07/17	20	8.25	0	0.00	8.21	20	3,022	0.66%
2020/07/16	15	8.29	4	8.26	8.34	11	3,024	0.36%
2020/07/15	12	8.11	0	0.00	8.06	12	2,958	0.41%
2020/07/13	6	8.07	0	0.00	8.09	6	3,067	0.20%
2020/07/10	10	8.11	2	8.09	8.03	8	3,122	0.26%
2020/07/03	5	8.15	9	8.21	8.23	-4	3,127	-0.13%
2020/07/02	8	8.23	0	0.00	8.20	8	3,139	0.25%
2020/06/24	1	8.34	0	0.00	8.28	1	3,199	0.03%
2020/06/22	3	8.35	1	8.31	8.46	2	3,286	0.06%
2020/06/18	1	8.18	2	8.16	8.22	-1	3,330	-0.03%
2020/06/16	0	0.00	2	8.25	8.24	-2	3,423	-0.06%
2020/06/12	1	8.20	0	0.00	8.19	1	3,593	0.03%
2020/06/09	3	8.48	0	0.00	8.41	3	3,786	0.08%
2020/06/08	3	8.47	0	0.00	8.45	3	3,934	0.08%
2020/06/05	0	0.00	20	8.18	8.24	-20	3,877	-0.52%
2020/06/03	0	0.00	10	7.97	8.02	-10	3,936	-0.25%
2020/06/02	3	7.92	0	0.00	7.80	3	3,920	0.08%
2020/05/29	0	0.00	5	7.74	7.80	-5	3,933	-0.13%
2020/05/28	6	8.17	18	8.00	8.14	-12	3,929	-0.31%
2020/05/20	0	0.00	34	7.31	7.29	-34	3,777	-0.90%
2020/05/08	100	7.42	0	0.00	7.45	100	3,698	2.70%
2020/05/04	6	7.51	0	0.00	7.42	6	3,728	0.16%
2020/04/30	4	7.74	3	7.78	7.83	1	3,666	0.03%
2020/04/29	0	0.00	10	7.42	7.47	-10	3,654	-0.27%
2020/04/28	0	0.00	10	7.28	7.27	-10	3,708	-0.27%
2020/04/27	0	0.00	12	7.12	7.16	-12	3,850	-0.31%
2020/04/23	1	6.81	0	0.00	6.81	1	3,843	0.03%
2020/04/21	36	6.94	0	0.00	6.77	36	3,866	0.93%
2020/04/17	5	7.20	0	0.00	7.12	5	3,862	0.13%
2020/04/16	2	7.11	1	7.19	7.12	1	3,815	0.03%
2020/04/14	5	7.21	0	0.00	7.22	5	3,750	0.13%
2020/04/13	0	0.00	1	7.11	7.06	-1	3,769	-0.03%
2020/04/08	0	0.00	1	7.05	7.04	-1	3,929	-0.03%
2020/04/07	1	6.74	0	0.00	6.74	1	3,962	0.03%
2020/03/30	2	6.43	2	6.50	6.58	0	4,243	0.00%
2020/03/27	0	0.00	10	6.67	6.60	-10	4,329	-0.23%
2020/03/26	15	6.53	5	6.58	6.53	10	4,342	0.23%
2020/03/25	3	7.03	0	0.00	6.89	3	4,286	0.07%
2020/03/20	10	5.79	0	0.00	5.94	10	4,280	0.23%
2020/03/19	4	5.61	28	5.41	5.40	-24	4,375	-0.55%
2020/03/18	0	0.00	77	6.03	6.00	-77	4,266	-1.80%
2020/03/17	3	6.34	42	6.23	6.21	-39	4,242	-0.92%
2020/03/16	14	7.13	10	6.84	6.75	4	4,161	0.10%
2020/03/13	31	6.98	36	6.98	7.15	-5	4,089	-0.12%
2020/03/12	7	8.18	0	0.00	7.74	7	3,916	0.18%
2020/03/10	0	0.00	1	8.62	8.79	-1	3,699	-0.03%
2020/03/09	7	8.91	0	0.00	8.90	7	3,663	0.19%
2020/03/02	12	8.90	7	8.84	9.00	5	3,545	0.14%
2020/02/27	11	9.09	0	0.00	9.06	11	3,617	0.30%
2020/02/25	1	9.30	0	0.00	9.31	1	3,592	0.03%
2020/02/24	1	9.37	0	0.00	9.32	1	3,585	0.03%
2020/02/18	6	9.40	1	9.34	9.41	5	3,588	0.14%
2020/02/17	0	0.00	6.7	9.32	9.32	-6.7	3,591	-0.19%
2020/02/13	10	9.47	0	0.00	9.40	10	3,600	0.28%
2020/02/11	1	9.25	8	9.24	9.29	-7	3,678	-0.19%
2020/02/10	10	9.27	0	0.00	9.22	10	3,699	0.27%
2020/02/06	1	9.47	0	0.00	9.52	1	4,194	0.02%
2020/02/05	11	9.29	0	0.00	9.30	11	4,202	0.26%
2020/02/04	4	9.30	0	0.00	9.30	4	4,194	0.10%
2020/02/03	31	9.09	0	0.00	9.13	31	4,182	0.74%
2020/01/31	9	9.30	1	9.32	9.32	8	4,116	0.19%
2020/01/30	21	9.56	17	9.47	9.32	4	4,022	0.10%
2020/01/20	10	10.20	0	0.00	10.25	10	3,853	0.26%
2020/01/17	0	0.00	11	10.25	10.30	-11	3,816	-0.29%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/15	5	10.35	0	0.00	10.30	5	3,797	0.13%
2020/01/13	0	0.00	10	10.40	10.40	-10	3,863	-0.26%
2020/01/10	7	10.20	0	0.00	10.30	7	3,835	0.18%
2020/01/08	10	10.20	0	0.00	10.10	10	3,916	0.26%
2020/01/07	14	10.31	0	0.00	10.30	14	3,887	0.36%
2020/01/03	9	10.52	29	10.50	10.50	-20	3,944	-0.51%
2020/01/02	50	10.70	0	0.00	10.75	50	3,871	1.29%
2019/12/31	0	0.00	25	10.65	10.65	-25	3,837	-0.65%
2019/12/30	63	10.55	9	10.61	10.60	54	3,759	1.44%
2019/12/25	14	10.20	5	10.20	10.25	9	3,463	0.26%
2019/12/24	5	10.30	0	0.00	10.25	5	3,458	0.14%
2019/12/23	1	10.20	0	0.00	10.25	1	3,387	0.03%
2019/12/18	7	10.10	0	0.00	10.15	7	3,320	0.21%
2019/12/17	5	10.05	40	10.09	10.10	-35	3,275	-1.07%
2019/12/16	0	0.00	8	10.01	9.99	-8	3,207	-0.25%
2019/12/13	0	0.00	2	9.85	9.83	-2	3,091	-0.06%
2019/12/12	16	9.87	20	9.87	9.84	-4	3,071	-0.13%
2019/12/11	5	9.76	0	0.00	9.76	5	3,053	0.16%
2019/12/09	2	9.61	0	0.00	9.64	2	3,050	0.07%
2019/12/06	3	9.70	0	0.00	9.69	3	3,082	0.10%
2019/12/05	1	9.71	0	0.00	9.73	1	3,073	0.03%
2019/12/04	3	9.67	3	9.78	9.81	0	3,095	0.00%
2019/12/02	2	9.68	0	0.00	9.72	2	3,085	0.06%
2019/11/29	23	9.77	1	9.74	9.76	22	3,101	0.71%
2019/11/28	2	9.77	2	9.84	9.82	0	3,107	0.00%
2019/11/27	6	9.82	2	9.89	9.90	4	3,103	0.13%
2019/11/26	12	9.76	21	9.81	9.90	-9	3,083	-0.29%
2019/11/22	0	0.00	1	9.36	9.35	-1	2,965	-0.03%
2019/11/21	9	9.33	0	0.00	9.37	9	2,975	0.30%
2019/11/18	1	9.30	0.1	9.40	9.45	0.9	2,997	0.03%
2019/11/15	5	9.28	0	0.00	9.26	5	2,993	0.17%
2019/11/13	0	0.00	5	9.46	9.40	-5	3,106	-0.16%
2019/11/12	2	9.49	0	0.00	9.48	2	3,202	0.06%
2019/11/11	5	9.51	0	0.00	9.46	5	3,257	0.15%
2019/11/08	8	9.89	0	0.00	9.87	8	3,199	0.25%
2019/11/07	1	9.77	1	9.86	9.86	0	3,179	0.00%
2019/11/06	27	9.95	17	10.10	9.86	10	3,246	0.31%
2019/11/05	23	9.93	30	9.97	10.10	-7	3,174	-0.22%
2019/11/04	3	9.32	0	0.00	9.36	3	2,873	0.10%
2019/11/01	1	9.19	0	0.00	9.22	1	2,878	0.03%
2019/10/31	1	9.09	0	0.00	9.09	1	2,913	0.03%
2019/10/29	10	9.16	0	0.00	9.11	10	2,956	0.34%
2019/10/25	10	9.19	0	0.00	9.20	10	2,970	0.34%
2019/10/24	1	9.20	3	9.20	9.21	-2	3,010	-0.07%
2019/10/22	0	0.00	2	9.39	9.36	-2	3,091	-0.06%
2019/10/21	1	9.38	0	0.00	9.40	1	3,119	0.03%
2019/10/17	2	9.08	0	0.00	9.10	2	3,266	0.06%
2019/10/16	2	8.96	0	0.00	8.99	2	3,262	0.06%
2019/10/15	17	9.05	0	0.00	9.03	17	3,256	0.52%
2019/10/09	3	9.22	2	9.28	9.12	1	3,205	0.03%
2019/10/07	27	9.36	0	0.00	9.32	27	3,152	0.86%
2019/10/04	7	9.53	0	0.00	9.51	7	3,137	0.22%
2019/10/03	4	9.54	0	0.00	9.54	4	3,133	0.13%
2019/10/01	20	9.78	0	0.00	9.79	20	3,154	0.63%
2019/09/27	2	9.72	264	9.70	9.74	-262	3,179	-8.24%	大賣/鉅額交易
2019/09/26	14	9.85	8.5	9.84	9.85	5.5	3,222	0.17%
2019/09/18	3	10.25	3	10.20	10.25	0	3,265	0.00%
2019/09/16	203	10.25	8	10.25	10.30	195	3,421	5.70%	大買/鉅額交易
2019/09/12	60	10.10	0	0.00	10.15	60	3,413	1.76%
2019/09/11	3	10.07	0	0.00	10.05	3	3,448	0.09%
2019/09/06	0	0.00	5	10.20	10.20	-5	3,497	-0.14%
2019/09/04	10	10.15	0	0.00	10.15	10	3,473	0.29%
2019/08/30	0	0.00	2	9.92	9.92	-2	3,481	-0.06%
2019/08/29	2	9.84	0	0.00	9.80	2	3,506	0.06%
2019/08/27	5	9.88	0	0.00	9.88	5	3,515	0.14%
2019/08/26	1	9.95	5	9.94	9.91	-4	3,513	-0.11%
2019/08/22	20	9.97	0	0.00	9.97	20	3,558	0.56%
2019/08/21	1	10.00	2	9.98	9.99	-1	3,633	-0.03%
2019/08/20	3	10.00	2	10.03	10.05	1	3,924	0.03%
2019/08/19	2	9.94	7	9.98	9.96	-5	3,954	-0.13%
2019/08/16	8	9.78	8	9.75	9.76	0	3,990	0.00%
2019/08/15	3	9.89	5	9.90	9.89	-2	3,901	-0.05%
2019/08/08	2	10.00	0	0.00	9.99	2	4,068	0.05%
2019/08/06	1	10.20	1	10.20	10.20	0	4,156	0.00%
2019/08/05	1	10.40	0	0.00	10.35	1	4,223	0.02%
2019/07/29	0	0.00	3	10.70	10.70	-3	5,056	-0.06%
2019/07/24	8	10.71	0	0.00	10.65	8	5,620	0.14%
2019/07/23	1	10.85	0	0.00	10.85	1	5,661	0.02%
2019/07/10	0	0.00	5	10.40	10.35	-5	6,814	-0.07%
2019/07/05	0	0.00	55	10.55	10.60	-55	6,910	-0.80%
2019/07/01	0	0.00	54	10.55	10.55	-54	7,356	-0.73%
2019/06/24	0	0.00	10	10.65	10.65	-10	7,617	-0.13%
2019/06/21	2	10.60	5	10.65	10.65	-3	7,609	-0.04%
2019/06/18	2	10.40	0	0.00	10.30	2	7,832	0.03%
2019/06/13	5	10.40	0	0.00	10.40	5	8,203	0.06%
2019/06/11	2	10.45	4	10.40	10.40	-2	8,401	-0.02%
2019/06/10	52	10.50	0	0.00	10.50	52	8,440	0.62%
2019/06/06	4	10.50	0	0.00	10.50	4	8,546	0.05%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/06/03	0	0.00	12	10.35	10.35	-12	8,897	-0.13%
2019/05/29	5	10.50	0	0.00	10.45	5	9,685	0.05%
2019/05/27	5	10.45	0	0.00	10.35	5	9,845	0.05%
2019/05/24	2	10.83	0	0.00	10.85	2	9,722	0.02%
2019/05/23	44	11.04	0	0.00	10.80	44	9,900	0.44%
2019/05/21	0	0.00	20	10.75	10.90	-20	10,283	-0.19%
2019/05/17	45	11.23	2	10.80	10.85	43	10,353	0.42%
2019/05/15	0	0.00	0.9	11.00	11.05	-0.9	10,408	-0.01%
2019/05/14	0	0.00	1	11.15	11.05	-1	10,605	-0.01%
2019/05/13	2	10.68	0	0.00	10.85	2	10,715	0.02%
2019/05/10	3	10.70	0	0.00	10.60	3	11,052	0.03%
2019/05/09	4	10.70	0	0.00	10.70	4	11,126	0.04%
2019/05/08	8	10.96	0	0.00	11.00	8	11,056	0.07%
2019/05/07	0	0.00	27	11.23	11.10	-27	11,031	-0.24%
2019/05/06	44	11.33	4	11.21	11.20	40	10,971	0.36%
2019/05/03	106	11.76	450	11.75	11.85	-344	10,577	-3.25%	大買/大賣/鉅額交易
2019/05/02	61	12.27	1	12.30	12.35	60	10,166	0.59%
2019/04/29	61	12.29	0	0.00	12.05	61	10,108	0.60%
2019/04/26	52	12.49	40	12.54	12.30	12	10,046	0.12%
2019/04/25	56	12.56	8	12.56	12.55	48	9,951	0.48%
2019/04/24	203	12.70	10	12.64	12.45	193	9,822	1.96%	大買/鉅額交易
2019/04/23	10	12.20	2	12.45	12.45	8	9,537	0.08%
2019/04/22	11	12.25	21	12.08	12.30	-10	9,344	-0.11%
2019/04/17	0	0.00	4	12.05	12.05	-4	9,305	-0.04%
2019/04/15	0	0.00	2	11.90	11.90	-2	9,104	-0.02%
2019/04/11	0	0.00	4	11.98	11.90	-4	9,227	-0.04%
2019/04/10	1	12.00	0	0.00	12.00	1	9,188	0.01%
2019/04/09	0	0.00	0	12.00	12.05	0	9,131	0.00%
2019/04/08	12	11.94	2	12.00	11.85	10	9,048	0.11%
2019/04/02	2	11.40	2	11.40	11.45	0	8,773	0.00%
2019/03/28	1	11.35	0	0.00	11.30	1	8,700	0.01%
2019/03/25	0	0.00	6	11.35	11.40	-6	8,594	-0.07%
2019/03/22	3	11.55	3	11.77	11.55	0	8,526	0.00%
2019/03/21	1	11.70	0	0.00	11.75	1	8,418	0.01%
2019/03/20	22	11.70	1	11.70	11.70	21	8,396	0.25%
2019/03/19	0	0.00	7	11.99	11.95	-7	8,157	-0.09%
2019/03/18	9	11.98	0	0.00	11.90	9	8,057	0.11%
2019/03/15	10	11.95	10	11.85	11.95	0	8,085	0.00%
2019/03/14	2	11.93	26	11.90	11.90	-24	8,071	-0.30%
2019/03/13	0	0.00	5	12.06	12.00	-5	8,029	-0.06%
2019/03/12	0	0.00	25	12.10	12.10	-25	8,245	-0.30%
2019/03/11	4	12.05	21	12.06	12.00	-17	8,335	-0.20%
2019/03/08	3	11.95	0	0.00	11.95	3	8,322	0.04%
2019/03/07	0	0.00	7	12.14	12.10	-7	8,279	-0.08%
2019/03/06	44	12.45	15	12.40	12.40	29	8,456	0.34%
2019/03/05	2	12.05	42	12.35	12.30	-40	8,093	-0.49%
2019/03/04	0	0.00	5	11.98	12.00	-5	7,812	-0.06%
2019/02/27	0	0.00	10	12.00	12.05	-10	7,764	-0.13%
2019/02/26	25	12.04	1	12.10	12.10	24	7,706	0.31%
2019/02/25	4	12.14	0	0.00	12.15	4	7,565	0.05%
2019/02/21	22	12.11	8	12.24	12.30	14	7,250	0.19%
2019/02/20	28	12.18	22	12.20	12.05	6	7,093	0.08%
2019/02/19	0	0.00	24.3	11.90	11.90	-24.3	6,848	-0.35%
2019/02/18	1	11.95	10	12.00	11.90	-9	6,850	-0.13%
2019/02/15	2	11.90	602	12.00	11.90	-600	6,849	-8.76%	大賣/鉅額交易
2019/02/14	50	12.10	0	0.00	12.05	50	6,813	0.73%
2019/02/13	151	12.35	16.7	12.24	12.15	134.3	6,807	1.97%	大買/鉅額交易
2019/02/12	21	12.29	3	12.23	12.30	18	6,656	0.27%
2019/02/11	104	12.05	8	12.09	12.00	96	6,421	1.49%	大買/
2019/01/30	85	11.55	11	11.39	11.65	74	5,995	1.23%
2019/01/29	40	11.25	0	0.00	11.25	40	5,784	0.69%
2019/01/28	0	0.00	30	11.25	11.25	-30	5,742	-0.52%
2019/01/25	4	11.15	0	0.00	11.10	4	5,744	0.07%
2019/01/23	2	11.10	0	0.00	11.20	2	5,744	0.03%
2019/01/18	2	10.85	3	10.95	10.90	-1	5,983	-0.02%
2019/01/16	2	10.85	0	0.00	10.85	2	6,230	0.03%
2019/01/14	2	10.75	0	0.00	10.75	2	6,380	0.03%
2019/01/11	3	10.85	0	0.00	10.90	3	6,485	0.05%
2019/01/10	22	10.99	0	0.00	11.00	22	6,475	0.34%
2019/01/09	47	11.03	16	11.13	11.20	31	6,402	0.48%
2019/01/08	1	10.70	0	0.00	10.70	1	6,276	0.02%
2019/01/04	20	10.24	3	10.60	10.35	17	6,333	0.27%
2019/01/02	9	10.90	0	0.00	10.95	9	6,371	0.14%
2018/12/28	0	0.00	52	10.70	10.70	-52	6,395	-0.81%
2018/12/27	35	10.70	0	0.00	10.75	35	6,580	0.53%
2018/12/22	3	10.92	0	0.00	11.00	3	6,853	0.04%
2018/12/21	3	10.95	0	0.00	10.95	3	7,001	0.04%
2018/12/20	5	11.03	0	0.00	11.00	5	7,110	0.07%
2018/12/19	20	11.20	0	0.00	11.15	20	7,376	0.27%
2018/12/14	5	11.40	0	0.00	11.45	5	7,950	0.06%
2018/12/10	11	11.31	0	0.00	11.20	11	8,290	0.13%
2018/12/06	2	11.55	0	0.00	11.40	2	8,298	0.02%
2018/12/05	10	11.65	0	0.00	11.85	10	8,402	0.12%
2018/12/04	15	11.97	2	11.95	11.85	13	8,327	0.16%
2018/12/03	0	0.00	4	11.80	11.90	-4	8,343	-0.05%
2018/11/30	3	11.68	11	11.66	11.60	-8	8,475	-0.09%
2018/11/29	9	11.91	10	12.00	11.80	-1	8,448	-0.01%
2018/11/27	3	11.07	0	0.00	11.20	3	8,265	0.04%
2018/11/26	3	11.20	0	0.00	11.25	3	8,475	0.04%
2018/11/23	0	0.00	10	11.35	11.30	-10	8,591	-0.12%
2018/11/22	34	11.54	0	0.00	11.35	34	8,925	0.38%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/20	1	11.45	5.9	11.44	11.40	-4.9	9,329	-0.05%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/14	70	11.41	0	0.00	11.65	70	10,334	0.68%
2018/11/13	6	11.08	0	0.00	11.25	6	10,618	0.06%
2018/11/12	57	11.32	0	0.00	11.40	57	10,829	0.53%
2018/11/08	5	11.70	0	0.00	11.85	5	11,604	0.04%
2018/11/07	10	11.75	0	0.00	11.75	10	12,554	0.08%
2018/11/06	0	0.00	1	11.65	11.65	-1	13,221	-0.01%
2018/11/05	0	0.00	1	11.75	11.80	-1	13,573	-0.01%
2018/11/02	100	11.93	0	0.00	11.80	100	13,594	0.74%
2018/10/30	0	0.00	100	11.50	11.55	-100	13,767	-0.73%
2018/10/29	100	11.40	0	0.00	11.50	100	13,966	0.72%
2018/10/26	5	10.91	0	0.00	10.85	5	13,982	0.04%
2018/10/25	7	11.06	104	11.06	11.05	-97	13,832	-0.70%	大賣/
2018/10/18	65	13.26	0	0.00	13.00	65	14,220	0.46%
2018/10/17	0	0.00	1	13.00	12.90	-1	14,461	-0.01%
2018/10/16	0	0.00	1	13.20	13.20	-1	14,446	-0.01%
2018/10/15	3	13.20	0	0.00	13.15	3	14,518	0.02%
2018/10/12	7	13.00	0	0.00	13.10	7	14,495	0.05%
2018/10/09	2	13.75	0	0.00	13.70	2	14,422	0.01%
2018/10/08	41	13.74	0	0.00	13.65	41	14,426	0.28%
2018/10/04	6	14.03	1	14.00	14.00	5	14,490	0.03%
2018/10/03	7	14.26	1	14.10	14.10	6	14,705	0.04%
2018/10/01	0	0.00	2	14.25	14.50	-2	14,670	-0.01%
2018/09/28	3	14.40	3	14.60	14.45	0	14,652	0.00%
2018/09/27	1	14.75	1	14.50	14.75	0	14,525	0.00%
2018/09/26	7	14.72	13	14.40	14.65	-6	14,427	-0.04%
2018/09/25	9	14.44	9	14.46	14.40	0	14,220	0.00%
2018/09/21	0	0.00	1	13.90	13.95	-1	13,946	-0.01%
2018/09/19	15	14.05	16.5	13.83	14.05	-1.5	13,927	-0.01%
2018/09/14	2	13.30	0	0.00	13.40	2	14,181	0.01%
2018/09/13	5	13.35	0	0.00	13.35	5	14,127	0.04%
2018/09/11	0	0.00	1	13.00	13.15	-1	14,359	-0.01%
2018/09/10	1	13.05	10	13.15	13.00	-9	14,316	-0.06%
2018/09/06	5	13.26	0	0.00	13.15	5	14,021	0.04%
2018/09/03	5	13.70	1	13.80	13.65	4	13,905	0.03%
2018/08/31	12	13.95	1.2	14.09	14.00	10.8	13,911	0.08%
2018/08/29	8	14.02	7	14.07	14.00	1	13,775	0.01%
2018/08/28	5	14.70	1	14.50	14.45	4	13,557	0.03%
2018/08/27	3	15.03	1	14.85	14.95	2	13,489	0.01%
2018/08/24	1	15.00	0	0.00	15.05	1	13,586	0.01%
2018/08/23	10	15.25	8	15.49	15.50	2	13,303	0.02%
2018/08/22	6	15.28	9	15.10	15.00	-3	13,059	-0.02%
2018/08/21	15	15.11	12.4	15.20	15.05	2.6	12,971	0.02%
2018/08/20	4	14.69	80	14.54	14.55	-76	12,662	-0.60%
2018/08/17	8	15.48	8	15.18	15.00	0	12,321	0.00%
2018/08/16	5	15.30	5	15.20	15.35	0	12,002	0.00%
2018/08/15	17	15.64	36	15.68	15.60	-19	11,641	-0.16%
2018/08/14	12	15.04	66.3	15.50	15.60	-54.3	11,049	-0.49%
2018/08/13	13	14.67	22	14.69	14.45	-9	10,062	-0.09%
2018/08/10	25	14.32	25.3	14.24	14.25	-0.3	9,425	0.00%
2018/08/08	10	14.05	1	14.05	13.90	9	9,088	0.10%
2018/08/07	4	14.05	0	0.00	14.05	4	8,963	0.04%
2018/08/06	0	0.00	1	14.20	14.15	-1	8,948	-0.01%
2018/08/03	0	0.00	5	14.40	13.85	-5	8,889	-0.06%
2018/08/01	5	14.15	1	14.15	14.20	4	8,717	0.05%
2018/07/31	0	0.00	5	14.15	14.25	-5	8,653	-0.06%
2018/07/30	1	14.15	0	0.00	14.15	1	8,570	0.01%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	0	0.00	7	13.86	13.80	-7	8,311	-0.08%
2018/07/25	5	13.48	9	13.49	13.65	-4	7,942	-0.05%
2018/07/24	0	0.00	22	13.49	13.45	-22	7,810	-0.28%
2018/07/23	1	13.00	20	13.00	13.00	-19	7,505	-0.25%
2018/07/20	0	0.00	20	13.05	12.95	-20	7,455	-0.27%
2018/07/19	0	0.00	20	13.30	13.30	-20	7,380	-0.27%
2018/07/18	0	0.00	2	13.50	13.35	-2	7,402	-0.03%
2018/07/17	0	0.00	4	13.23	13.35	-4	7,304	-0.05%
2018/07/16	5	13.20	0	0.00	13.15	5	7,264	0.07%
2018/07/13	5.3	13.00	0	0.00	13.15	5.3	7,209	0.07%
2018/07/12	5	13.40	20	13.40	13.35	-15	7,037	-0.21%
2018/07/11	30	13.17	14	13.25	13.35	16	6,918	0.23%
2018/07/10	1	13.05	2	13.03	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	1	13.05	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	21	12.75	12.95	-21	6,626	-0.32%
2018/07/03	10	12.75	0	0.00	12.40	10	6,668	0.15%
2018/07/02	0	0.00	7	12.95	12.95	-7	6,572	-0.11%
2018/06/29	3	12.78	1	12.75	12.65	2	6,550	0.03%
2018/06/28	0	0.00	74	13.15	13.05	-74	6,428	-1.15%
2018/06/27	15	13.09	28	13.11	13.15	-13	6,370	-0.20%
2018/06/26	5	12.80	0	0.00	12.95	5	6,167	0.08%
2018/06/25	0	0.00	6	12.87	12.90	-6	6,160	-0.10%
2018/06/22	0	0.00	5	12.70	12.60	-5	6,098	-0.08%
2018/06/21	10	12.60	0	0.00	12.60	10	6,198	0.16%
2018/06/20	0	0.00	110	12.30	12.60	-110	6,389	-1.72%	大賣/鉅額交易
2018/06/19	2	12.45	0	0.00	12.40	2	6,392	0.03%
2018/06/13	51	12.50	1.1	12.49	12.40	49.9	6,294	0.79%
2018/06/12	0	0.00	5	12.50	12.50	-5	6,219	-0.08%
2018/06/11	0	0.00	20	12.50	12.40	-20	6,142	-0.33%
2018/06/08	0	0.00	1	12.30	12.40	-1	6,099	-0.02%
2018/06/07	5	12.20	6	12.19	12.25	-1	6,099	-0.02%
2018/06/05	1	12.20	9	12.11	12.10	-8	6,128	-0.13%
2018/06/04	9	12.07	25.5	12.12	12.20	-16.5	6,122	-0.27%
2018/06/01	8	11.80	74	11.68	11.85	-66	5,952	-1.11%
2018/05/31	3	11.30	5	11.40	11.45	-2	5,847	-0.03%
2018/05/29	8	11.28	5	11.20	11.40	3	6,662	0.05%
2018/05/28	0	0.00	310	10.75	10.90	-310	6,902	-4.49%	大賣/鉅額交易
2018/05/23	10	10.95	0	0.00	10.95	10	7,979	0.13%
2018/05/21	42	11.07	1	11.05	11.05	41	8,767	0.47%
2018/05/17	50	10.95	0	0.00	10.90	50	8,978	0.56%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/15	0	0.00	10	10.90	10.90	-10	9,174	-0.11%
2018/05/14	4	11.00	0	0.00	10.85	4	9,553	0.04%
2018/05/11	0	0.00	7	11.15	10.90	-7	9,629	-0.07%
2018/05/10	310	11.09	0	0.00	11.00	310	9,646	3.21%	大買/鉅額交易
2018/05/08	0	0.00	4	10.55	10.60	-4	9,737	-0.04%
2018/05/04	0	0.00	15	10.45	10.50	-15	10,028	-0.15%
2018/05/03	0	0.00	5	10.35	10.35	-5	10,150	-0.05%
2018/05/02	0	0.00	360	10.50	10.50	-360	10,318	-3.49%	大賣/鉅額交易
2018/04/26	13	10.75	0	0.00	10.75	13	11,246	0.12%
2018/04/25	0	0.00	11	10.85	10.90	-11	11,433	-0.10%
2018/04/18	0.3	11.15	2	11.25	11.15	-1.7	13,617	-0.01%
2018/04/16	2	11.30	0	0.00	11.15	2	15,298	0.01%
2018/04/12	0.7	11.30	0	0.00	11.30	0.7	17,051	0.00%
2018/04/10	0	0.00	5	11.93	11.80	-5	17,410	-0.03%
2018/04/09	4	11.86	5	11.85	12.00	-1	17,679	-0.01%
2018/04/03	1	11.70	0	0.00	11.80	1	18,523	0.01%
2018/04/02	0	0.00	10	11.95	11.90	-10	18,769	-0.05%
2018/03/31	15	11.67	10	11.74	11.80	5	19,565	0.03%
2018/03/30	0	0.00	3	11.55	11.60	-3	20,463	-0.01%
2018/03/28	6	11.05	24	11.34	11.45	-18	20,514	-0.09%
2018/03/26	3	10.77	2	10.90	10.85	1	20,399	0.00%
2018/03/23	9	11.04	45	11.00	10.95	-36	20,320	-0.18%
2018/03/22	6	11.78	2	11.80	11.80	4	20,021	0.02%
2018/03/21	0.1	12.10	0	0.00	12.10	0.1	19,894	0.00%
2018/03/20	2	12.10	0	0.00	12.10	2	19,964	0.01%
2018/03/19	8	12.18	0	0.00	12.05	8	20,064	0.04%
2018/03/16	0	0.00	1	12.25	12.25	-1	20,511	0.00%
2018/03/13	0	0.00	0.1	12.35	12.40	-0.1	20,768	0.00%
2018/03/09	10	12.44	4	12.75	12.30	6	20,818	0.03%
2018/03/08	0	0.00	2	12.60	12.50	-2	20,854	-0.01%
2018/03/06	4	12.35	20	12.50	12.45	-16	20,732	-0.08%
2018/03/05	31	12.62	10	12.38	12.20	21	20,585	0.10%
2018/03/02	2	13.45	2	13.45	13.55	0	19,892	0.00%
2018/03/01	5	13.95	10	13.85	13.85	-5	19,740	-0.03%
2018/02/27	4	13.58	0	0.00	13.45	4	19,364	0.02%
2018/02/26	1	13.90	11	13.64	13.60	-10	19,157	-0.05%
2018/02/23	4	13.70	18	13.96	13.50	-14	18,999	-0.07%
2018/02/22	17	13.74	27	13.64	13.60	-10	18,331	-0.05%
2018/02/21	26	13.29	12	13.19	13.55	14	18,062	0.08%
2018/02/12	33	12.75	11	12.78	12.80	22	17,554	0.13%
2018/02/09	2	12.45	0	0.00	12.45	2	17,463	0.01%
2018/02/07	0	0.00	10	12.55	12.25	-10	17,399	-0.06%
2018/02/06	12	11.72	3	11.70	12.25	9	17,268	0.05%
2018/02/05	3	12.65	0	0.00	12.85	3	16,969	0.02%
2018/02/02	2	12.85	1	13.00	12.85	1	16,940	0.01%
2018/02/01	6	12.85	8	12.92	12.85	-2	16,948	-0.01%
2018/01/31	20	12.91	11	12.75	12.95	9	16,955	0.05%
2018/01/29	1	13.25	5	13.23	13.20	-4	16,648	-0.02%
2018/01/26	9	13.05	9	13.25	13.15	0	16,589	0.00%
2018/01/25	5	13.10	12	13.23	13.25	-7	16,668	-0.04%
2018/01/24	12	13.09	10	13.14	13.05	2	16,514	0.01%
2018/01/23	0	0.00	4	12.69	12.75	-4	16,150	-0.02%
2018/01/22	2	12.30	13	12.50	12.55	-11	16,061	-0.07%
2018/01/19	1	12.85	5	12.80	12.75	-4	15,954	-0.03%
2018/01/18	14	12.66	13	12.70	12.65	1	16,342	0.01%
2018/01/17	8	13.01	13	13.05	12.90	-5	16,235	-0.03%
2018/01/16	11	13.15	3	13.15	13.20	8	15,894	0.05%
2018/01/15	38	13.29	70	13.40	13.05	-32	15,631	-0.20%
2018/01/12	30	13.93	13	13.96	13.90	17	14,781	0.12%
2018/01/11	8	14.18	15	14.05	13.90	-7	14,390	-0.05%
2018/01/10	19	14.17	12	14.03	14.00	7	13,953	0.05%
2018/01/09	1	13.30	19	13.51	13.70	-18	12,861	-0.14%
2018/01/08	20	13.35	39	13.29	13.40	-19	12,193	-0.16%
2018/01/05	0	0.00	40	12.70	12.85	-40	11,174	-0.36%
2018/01/04	10	12.90	9	12.76	12.70	1	10,964	0.01%
2018/01/03	11	12.72	23	12.73	12.75	-12	10,724	-0.11%
2018/01/02	140	12.84	46.3	12.88	12.85	93.7	10,405	0.90%	大買/