中鴻 (2014)-元大-福營券商分點個股進出

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
22.95
漲跌
▼0.35
漲幅
-1.50%
成交量
7,291張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/05/22	11	22.96	15	23.22	22.95	-4	7,981	-0.05%
2024/05/21	14	23.39	226	23.32	23.30	-212	7,906	-2.68%	大賣/鉅額交易
2024/05/20	23	23.72	52	23.75	23.45	-29	7,872	-0.37%
2024/05/17	20	23.15	24	22.94	22.95	-4	7,452	-0.05%
2024/05/16	2	22.70	10	22.93	23.00	-8	7,468	-0.11%
2024/05/15	243	22.77	1	22.75	22.75	242	7,410	3.27%	大買/鉅額交易
2024/05/14	4	22.73	0	0.00	22.70	4	7,398	0.05%
2024/05/13	9	22.88	4	22.96	22.70	5	7,389	0.07%
2024/05/10	1	22.20	0	0.00	22.60	1	7,354	0.01%
2024/05/09	3	22.33	6	22.42	22.30	-3	7,297	-0.04%
2024/05/08	3	22.45	2	22.50	22.55	1	7,260	0.01%
2024/05/07	75.1	22.57	1	22.50	22.55	74.1	7,243	1.02%
2024/05/06	160	23.12	1	23.00	22.90	159	7,177	2.22%	大買/鉅額交易
2024/05/03	9	23.57	19.7	23.65	23.35	-10.7	7,119	-0.15%
2024/05/02	6	23.32	2	23.40	23.45	4	7,014	0.06%
2024/04/30	1	23.50	5	23.30	23.25	-4	7,014	-0.06%
2024/04/29	12	23.51	6	23.54	23.55	6	7,038	0.09%
2024/04/26	4	23.25	5	23.10	23.20	-1	6,947	-0.01%
2024/04/25	6	22.83	0	0.00	22.90	6	6,973	0.09%
2024/04/24	65	23.05	0	0.00	23.00	65	6,963	0.93%
2024/04/23	0	23.30	0	0.00	23.05	0	7,003	0.00%
2024/04/22	7	22.90	72	23.00	22.80	-65	7,016	-0.93%
2024/04/19	28	23.53	10	23.28	23.20	18	6,917	0.26%
2024/04/18	292	23.49	223	23.78	23.75	69	6,679	1.03%	大買/大賣/
2024/04/17	1	22.25	1	22.20	22.25	0	6,151	0.00%
2024/04/16	4.3	22.36	0	0.00	22.15	4.3	6,289	0.07%
2024/04/15	8	22.96	2	23.13	22.65	6	6,417	0.09%
2024/04/12	9	23.06	5	23.08	23.00	4	6,362	0.06%
2024/04/11	14	23.55	34	23.44	23.35	-20	6,346	-0.32%
2024/04/10	59.2	24.63	34	24.45	24.10	25.2	6,309	0.40%
2024/04/09	67	24.69	400	24.68	24.95	-333	5,796	-5.74%	大賣/鉅額交易
2024/04/08	3	22.78	13	23.08	22.70	-10	5,047	-0.20%
2024/04/03	23	23.20	17	23.10	22.80	6	5,013	0.12%
2024/04/02	2.1	22.20	2	22.23	22.15	0.1	4,727	0.00%
2024/04/01	0	0.00	2	22.18	22.25	-2	5,043	-0.04%
2024/03/29	1	22.05	2	22.00	22.10	-1	5,293	-0.02%
2024/03/28	1	22.25	0	0.00	22.05	1	5,898	0.02%
2024/03/27	0	0.00	3	21.90	22.10	-3	6,376	-0.05%
2024/03/26	3	22.10	2	22.15	21.90	1	6,896	0.01%
2024/03/25	0.1	22.15	50	22.22	22.20	-49.9	8,059	-0.62%
2024/03/21	3	22.20	5	22.20	22.20	-2	11,669	-0.02%
2024/03/20	50	22.10	0	0.00	22.00	50	12,747	0.39%
2024/03/18	0	0.00	6	22.13	22.25	-6	12,849	-0.05%
2024/03/15	1.1	22.21	0	0.00	22.25	1.1	12,860	0.01%
2024/03/14	0	0.00	2	22.55	22.60	-2	12,852	-0.02%
2024/03/13	1	22.00	11	22.00	22.00	-10	12,771	-0.08%
2024/03/12	2	22.30	7	22.32	22.50	-5	12,711	-0.04%
2024/03/08	21	22.11	11	22.10	22.05	10	12,716	0.08%
2024/03/07	0	0.00	8	22.24	22.40	-8	12,713	-0.06%
2024/03/06	11	22.72	0	0.00	22.40	11	12,652	0.09%
2024/03/05	0.1	22.60	1.1	22.60	22.70	-1	12,613	-0.01%
2024/03/04	7	22.56	1	22.40	22.50	6	12,611	0.05%
2024/03/01	4	23.06	3	23.10	23.05	1	12,603	0.01%
2024/02/29	1	22.95	11	22.97	23.20	-10	12,736	-0.08%
2024/02/27	52	23.05	0	0.00	23.05	52	12,710	0.41%
2024/02/23	105	23.59	2	23.50	23.35	103	12,856	0.80%	大買/鉅額交易
2024/02/22	10	23.75	0	0.00	23.75	10	12,900	0.08%
2024/02/21	1	24.00	0	0.00	23.75	1	12,943	0.01%
2024/02/20	0	0.00	16	24.25	24.05	-16	12,941	-0.12%
2024/02/19	1	24.35	100	24.30	24.40	-99	13,040	-0.76%
2024/02/16	0	0.00	55	23.81	23.95	-55	13,129	-0.42%
2024/02/15	0.5	23.50	0	0.00	23.35	0.5	13,098	0.00%
2024/02/05	1	23.45	0	0.00	23.55	1	13,087	0.01%
2024/01/31	50.1	23.85	2	23.80	23.80	48.1	13,148	0.37%
2024/01/30	50	24.05	2	24.00	24.00	48	13,144	0.37%
2024/01/26	0	0.00	3	24.10	24.15	-3	13,153	-0.02%
2024/01/24	3	24.07	2	24.13	23.95	1	13,119	0.01%
2024/01/23	152	23.91	3	23.85	23.85	149	13,112	1.14%	大買/鉅額交易
2024/01/22	53	23.34	2	23.30	23.35	51	13,060	0.39%
2024/01/19	1	23.05	3	23.15	23.20	-2	13,049	-0.02%
2024/01/18	1	23.35	4	23.35	23.40	-3	12,991	-0.02%
2024/01/17	0	23.60	0	0.00	23.35	0	13,021	0.00%
2024/01/16	2.1	23.98	1	23.90	23.90	1.1	13,025	0.01%
2024/01/12	2.1	24.35	0	0.00	24.35	2.1	13,000	0.02%
2024/01/11	4	24.35	2	24.35	24.40	2	13,026	0.02%
2024/01/10	7.1	24.59	0	0.00	24.35	7.1	13,180	0.05%
2024/01/09	6.1	25.32	190	25.38	25.10	-183.9	13,022	-1.41%	大賣/鉅額交易
2024/01/08	190.5	26.19	0	0.00	26.05	190.5	12,801	1.49%	大買/鉅額交易
2024/01/05	0.1	26.10	2	26.10	26.10	-1.9	12,727	-0.01%
2024/01/04	4	26.21	54	26.06	26.25	-50	12,671	-0.39%
2024/01/03	1	25.70	0	0.00	25.70	1	12,565	0.01%
2024/01/02	11	26.28	10	26.10	26.05	1	12,482	0.01%
2023/12/29	14	26.04	0	0.00	26.05	14	12,465	0.11%
2023/12/28	7	26.03	3	25.90	25.95	4	12,479	0.03%
2023/12/27	15	26.33	9	26.21	26.20	6	12,340	0.05%
2023/12/26	2	26.73	24	26.75	26.70	-22	12,063	-0.18%
2023/12/25	206	27.68	211	27.75	26.95	-5	11,878	-0.04%	大買/大賣/
2023/12/22	39	26.94	21	27.02	27.00	18	11,440	0.16%
2023/12/21	23	27.83	181	27.68	27.70	-158	10,953	-1.44%	大賣/鉅額交易
2023/12/20	142	28.54	64	28.29	28.20	78	10,450	0.75%	大買/
2023/12/19	152	27.19	158	27.70	27.75	-6	9,327	-0.06%	大買/大賣/
2023/12/18	55	27.02	77.1	27.00	26.85	-22.1	7,949	-0.28%
2023/12/15	74	25.15	75.3	25.73	26.00	-1.3	5,922	-0.02%
2023/12/14	2	23.68	2	23.70	23.65	0	4,955	0.00%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/11	4.1	23.18	0	0.00	23.05	4.1	5,194	0.08%
2023/12/08	1	23.30	2	23.35	23.25	-1	5,197	-0.02%
2023/12/06	0	0.00	1.3	23.82	23.80	-1.3	5,216	-0.02%
2023/12/04	3	23.50	6	23.80	23.80	-3	5,142	-0.06%
2023/12/01	1	23.50	1	23.45	23.50	0	5,088	0.00%
2023/11/29	3	23.52	1	23.55	23.55	2	5,135	0.04%
2023/11/28	24	23.64	12	23.68	23.65	12	5,111	0.24%
2023/11/27	2	23.18	3	23.22	23.25	-1	5,024	-0.02%
2023/11/23	0	0.00	30	22.80	22.75	-30	4,947	-0.61%
2023/11/22	5	22.82	2.2	22.96	22.70	2.8	4,929	0.06%
2023/11/21	1	22.60	0	0.00	22.70	1	4,799	0.02%
2023/11/20	0	0.00	1	22.35	22.20	-1	4,711	-0.02%
2023/11/17	3	22.15	2.5	22.20	22.15	0.5	4,667	0.01%
2023/11/16	1.1	22.45	3	22.55	22.45	-1.9	4,650	-0.04%
2023/11/15	0	0.00	1	22.10	22.10	-1	4,565	-0.02%
2023/11/14	0.4	21.25	0	0.00	21.20	0.4	4,530	0.01%
2023/11/13	0	0.00	2	21.55	21.20	-2	4,654	-0.04%
2023/11/10	1	21.10	2	21.10	20.95	-1	4,724	-0.02%
2023/11/08	3	21.13	0	0.00	21.15	3	4,994	0.06%
2023/11/07	3	21.70	0	0.00	21.70	3	5,068	0.06%
2023/11/03	2	21.65	0	0.00	21.65	2	5,285	0.04%
2023/11/01	1	21.60	0	0.00	21.40	1	5,892	0.02%
2023/10/31	1	21.85	0	0.00	21.55	1	6,448	0.02%
2023/10/30	0.1	21.70	0	0.00	21.55	0.1	7,077	0.00%
2023/10/27	1.1	21.45	0	0.00	21.45	1.1	7,188	0.02%
2023/10/26	0	0.00	3	21.45	21.45	-3	7,239	-0.04%
2023/10/25	0	0.00	7	20.86	21.35	-7	7,308	-0.10%
2023/10/24	0.2	20.64	0	0.00	20.60	0.2	7,330	0.00%
2023/10/20	0.1	20.90	0	0.00	20.95	0.1	7,503	0.00%
2023/10/19	1	21.15	1	21.30	21.25	0	7,739	0.00%
2023/10/18	0.1	21.15	0	0.00	21.75	0.1	7,777	0.00%
2023/10/17	2.1	21.45	0	0.00	21.45	2.1	7,782	0.03%
2023/10/16	1.1	21.46	0	0.00	21.60	1.1	7,802	0.01%
2023/10/13	1	21.65	0	0.00	21.70	1	7,847	0.01%
2023/10/12	1	21.50	0	0.00	21.85	1	7,883	0.01%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	2	21.83	2	21.85	21.90	0	7,962	0.00%
2023/10/04	1.1	21.79	0	0.00	21.55	1.1	7,930	0.01%
2023/10/02	6	22.60	0	0.00	22.60	6	7,867	0.08%
2023/09/28	35.1	22.60	0	0.00	22.55	35.1	7,923	0.44%
2023/09/27	8	22.97	3	22.85	22.90	5	7,881	0.06%
2023/09/26	0	0.00	2	23.70	23.75	-2	7,749	-0.03%
2023/09/25	2	24.00	81	24.00	24.00	-79	7,773	-1.02%
2023/09/22	1	24.40	0	0.00	24.30	1	7,782	0.01%
2023/09/21	2	24.55	0	0.00	24.30	2	7,775	0.03%
2023/09/20	4	24.88	5	24.95	24.70	-1	7,808	-0.01%
2023/09/19	85	24.80	5	24.96	24.80	80	7,937	1.01%
2023/09/18	10.1	24.81	52	24.74	24.70	-41.9	7,974	-0.53%
2023/09/15	0	0.00	1	24.05	24.10	-1	7,772	-0.01%
2023/09/14	0.1	23.55	5	23.50	23.65	-4.9	7,725	-0.06%
2023/09/12	2	23.65	1	23.60	23.65	1	8,259	0.01%
2023/09/11	8	23.27	0	0.00	23.25	8	8,243	0.10%
2023/09/07	1	23.20	0	0.00	23.20	1	8,399	0.01%
2023/09/06	1.2	23.33	0	0.00	23.30	1.2	8,452	0.01%
2023/09/05	0	0.00	2	23.60	23.65	-2	8,446	-0.02%
2023/09/04	3	23.50	10	23.65	23.70	-7	8,456	-0.08%
2023/09/01	2	23.18	1	23.00	23.15	1	8,427	0.01%
2023/08/31	2	23.10	0	0.00	23.10	2	8,529	0.02%
2023/08/30	1	22.65	0	0.00	22.80	1	8,744	0.01%
2023/08/28	2	23.00	2	23.05	22.95	0	8,699	0.00%
2023/08/25	9	22.91	14	22.96	22.90	-5	8,695	-0.06%
2023/08/24	17	22.60	1	22.65	22.60	16	8,687	0.18%
2023/08/22	6.1	22.83	3	22.80	22.80	3.1	8,701	0.04%
2023/08/21	0	0.00	2	22.95	22.95	-2	8,709	-0.02%
2023/08/18	1	23.20	4	23.20	23.20	-3	8,681	-0.03%
2023/08/17	15	22.43	11	22.55	22.70	4	8,597	0.05%
2023/08/16	17	22.88	206	22.81	22.85	-189	8,488	-2.23%	大賣/鉅額交易
2023/08/15	4	23.28	0	0.00	23.25	4	8,433	0.05%
2023/08/14	9	23.28	5	23.25	23.25	4	8,369	0.05%
2023/08/11	1	24.60	54	24.56	24.50	-53	8,200	-0.65%
2023/08/10	4	25.24	3	25.00	25.15	1	8,083	0.01%
2023/08/09	54	25.98	2	25.50	25.35	52	8,026	0.65%
2023/08/08	8.1	25.59	29	25.59	25.45	-20.9	7,979	-0.26%
2023/08/07	116	25.86	13	26.19	26.10	103	7,900	1.30%	大買/鉅額交易
2023/08/04	28	26.12	13	26.18	26.10	15	7,485	0.20%
2023/08/02	136	25.53	45	25.62	25.35	91	6,959	1.31%	大買/
2023/08/01	0	0.00	6	24.83	24.70	-6	6,343	-0.09%
2023/07/31	3	24.35	0	0.00	24.15	3	6,308	0.05%
2023/07/28	3.6	24.44	12	24.50	24.40	-8.4	6,270	-0.13%
2023/07/27	13	24.80	2	24.75	24.85	11	6,193	0.18%
2023/07/26	18.5	24.99	0	0.00	24.50	18.5	6,197	0.30%
2023/07/25	1	24.50	1	24.55	24.70	0	6,081	0.00%
2023/07/24	6	25.06	31.5	24.93	24.65	-25.5	6,006	-0.42%
2023/07/21	2	24.30	0.2	24.40	24.25	1.8	5,786	0.03%
2023/07/20	13.2	24.56	32	24.73	24.65	-18.8	5,833	-0.32%
2023/07/19	0.1	23.90	5	24.05	23.60	-4.9	5,722	-0.09%
2023/07/18	2	24.10	153	24.05	24.05	-151	5,908	-2.56%	大賣/鉅額交易
2023/07/17	150	24.18	6	24.11	24.20	144	5,975	2.41%	大買/鉅額交易
2023/07/14	2	23.85	62	23.85	23.85	-60	6,015	-1.00%
2023/07/13	6	23.40	0	0.00	23.35	6	5,984	0.10%
2023/07/12	65	23.15	0	0.00	23.10	65	6,002	1.08%
2023/07/11	3	23.40	4	23.40	23.35	-1	6,005	-0.02%
2023/07/10	20	23.50	15	23.61	23.40	5	6,079	0.08%
2023/07/07	2	23.45	0.1	23.50	23.35	1.9	6,111	0.03%
2023/07/06	2	23.73	22	23.98	23.80	-20	6,107	-0.33%
2023/07/05	2	24.33	6	24.32	24.20	-4	6,050	-0.07%
2023/07/04	1	24.60	3	24.60	24.60	-2	6,058	-0.03%
2023/07/03	3	24.57	2	24.60	24.50	1	6,089	0.02%
2023/06/29	2.2	24.80	0	0.00	24.65	2.2	6,043	0.04%
2023/06/28	2	24.85	13	25.12	24.85	-11	6,043	-0.18%
2023/06/27	38	25.20	30	25.23	25.25	8	5,963	0.13%
2023/06/26	8	24.91	21	25.00	24.75	-13	5,823	-0.22%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	2	24.63	0	0.00	24.65	2	5,879	0.03%
2023/06/19	27	24.88	17.2	24.93	24.90	9.8	5,893	0.17%
2023/06/16	30	24.62	29.1	24.54	24.55	0.9	5,664	0.02%
2023/06/15	0.3	23.75	0	0.00	23.65	0.3	5,518	0.01%
2023/06/14	2	24.20	4	24.04	23.85	-2	5,686	-0.04%
2023/06/13	0	0.00	6	23.23	23.20	-6	5,680	-0.11%
2023/06/08	0	0.00	3	23.93	23.90	-3	5,983	-0.05%
2023/06/07	3	23.90	0	0.00	23.95	3	6,110	0.05%
2023/06/06	2	23.95	2	24.20	23.85	0	6,211	0.00%
2023/06/05	32	24.34	68.1	24.44	24.40	-36.1	6,245	-0.58%
2023/06/02	0.2	23.25	4	23.15	23.20	-3.8	6,133	-0.06%
2023/05/30	61	23.05	0	0.00	23.00	61	6,578	0.93%
2023/05/29	8	23.18	1	23.25	23.15	7	7,000	0.10%
2023/05/26	1.1	23.02	0	0.00	23.00	1.1	7,358	0.01%
2023/05/25	2	23.40	0	0.00	23.25	2	7,578	0.03%
2023/05/23	3	23.68	4	23.69	23.75	-1	7,773	-0.01%
2023/05/19	4	23.35	0	0.00	23.25	4	8,109	0.05%
2023/05/17	0.1	23.40	0	0.00	23.40	0.1	8,378	0.00%
2023/05/15	2	23.18	1	23.35	23.35	1	8,695	0.01%
2023/05/12	6.2	23.65	2	24.10	23.00	4.2	8,750	0.05%
2023/05/11	6.2	23.65	2	24.10	23.40	4.2	8,702	0.05%
2023/05/10	0.1	24.30	0	0.00	24.25	0.1	8,820	0.00%
2023/05/09	0	0.00	3	24.25	24.25	-3	9,053	-0.03%
2023/05/08	1	24.55	2	24.48	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	0.2	24.45	24.45	-0.2	9,345	0.00%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/02	8	24.23	20	24.10	24.20	-12	10,177	-0.12%
2023/04/28	0	0.00	2	24.55	24.50	-2	10,489	-0.02%
2023/04/26	2	24.48	22	24.32	24.60	-20	10,991	-0.18%
2023/04/25	6	24.86	18	24.78	24.45	-12	11,452	-0.10%
2023/04/24	0.3	25.25	0	0.00	25.15	0.3	11,957	0.00%
2023/04/21	10	25.24	18	25.34	25.55	-8	12,174	-0.07%
2023/04/20	11.2	25.77	2	25.80	25.75	9.2	12,054	0.08%
2023/04/19	13.2	26.23	0	0.00	26.15	13.2	12,265	0.11%
2023/04/18	64	26.55	13	26.69	26.55	51	12,241	0.42%
2023/04/17	8	26.50	1	26.60	26.65	7	12,290	0.06%
2023/04/14	3	26.73	2	26.75	26.70	1	12,409	0.01%
2023/04/13	4	26.81	9	27.02	27.10	-5	12,479	-0.04%
2023/04/12	4.2	26.92	77	26.95	26.80	-72.8	12,549	-0.58%
2023/04/11	5	26.78	2	26.95	26.95	3	12,654	0.02%
2023/04/10	2	26.80	3	26.82	26.90	-1	12,879	-0.01%
2023/04/07	5.2	26.56	2	26.55	26.55	3.2	13,120	0.02%
2023/03/31	2	26.50	3.1	26.47	26.40	-1.1	14,269	-0.01%
2023/03/30	9	26.32	4	26.70	26.25	5	15,575	0.03%
2023/03/29	5	26.22	1	26.10	26.40	4	17,033	0.02%
2023/03/28	8	26.24	0	0.00	26.15	8	17,801	0.04%
2023/03/27	6	26.83	24	26.98	26.50	-18	18,537	-0.10%
2023/03/24	107	26.56	1	26.55	26.55	106	19,550	0.54%	大買/鉅額交易
2023/03/23	2.2	26.28	5	26.25	26.40	-2.8	20,721	-0.01%
2023/03/22	6	26.74	0	0.00	26.60	6	22,079	0.03%
2023/03/21	0	0.00	1	26.85	26.85	-1	22,657	0.00%
2023/03/20	6	26.75	5.2	26.66	26.65	0.8	22,689	0.00%
2023/03/17	11	27.09	32	27.11	27.15	-21	22,606	-0.09%
2023/03/16	0.3	27.20	20	27.05	27.05	-19.7	22,463	-0.09%
2023/03/15	0	0.00	3	27.62	27.60	-3	22,491	-0.01%
2023/03/14	10	27.85	0	0.00	27.60	10	22,529	0.04%
2023/03/13	2.1	27.43	3	27.75	27.75	-0.9	22,740	0.00%
2023/03/10	5.2	27.93	5	28.42	27.90	0.2	22,697	0.00%
2023/03/09	2	28.60	4	28.75	28.70	-2	22,744	-0.01%
2023/03/08	6	28.34	1	28.45	28.40	5	22,700	0.02%
2023/03/07	11	28.49	7	28.40	28.80	4	22,742	0.02%
2023/03/06	16.6	28.38	2	28.53	28.40	14.6	22,627	0.06%
2023/03/03	1	28.10	22	28.19	28.30	-21	22,580	-0.09%
2023/03/02	9.1	27.68	1	27.55	28.15	8.1	22,576	0.04%
2023/03/01	17.3	27.65	101.1	27.61	27.40	-83.8	22,561	-0.37%	大賣/
2023/02/24	10	29.21	10	29.43	28.90	0	22,234	0.00%
2023/02/23	55	29.50	34	29.52	29.70	21	21,938	0.10%
2023/02/22	10	29.00	10	29.10	29.20	0	21,873	0.00%
2023/02/21	53	29.35	12	29.25	29.25	41	21,945	0.19%
2023/02/20	0	0.00	13	28.94	29.20	-13	22,379	-0.06%
2023/02/17	18.8	28.97	8	29.02	29.00	10.8	23,118	0.05%
2023/02/16	21	29.11	222	29.13	28.80	-201	23,559	-0.85%	大賣/鉅額交易
2023/02/15	3	28.63	3.7	28.63	28.40	-0.7	23,389	0.00%
2023/02/14	105.2	28.95	4	28.85	28.80	101.2	23,295	0.43%	大買/鉅額交易
2023/02/13	0.1	28.80	6	28.71	28.85	-5.9	23,198	-0.03%
2023/02/10	6	28.35	54	28.25	28.10	-48	23,059	-0.21%
2023/02/09	3	28.45	3	28.60	28.40	0	23,070	0.00%
2023/02/08	162	29.05	3	28.90	28.65	159	23,104	0.69%	大買/鉅額交易
2023/02/07	10	28.69	10	28.51	28.80	0	22,930	0.00%
2023/02/06	1	28.05	4	27.98	28.05	-3	22,757	-0.01%
2023/02/03	18.2	27.97	72	27.94	27.80	-53.8	22,668	-0.24%
2023/02/02	20.1	28.38	20	28.33	28.45	0.1	22,489	0.00%
2023/02/01	17	28.59	44	29.09	28.75	-27	22,276	-0.12%
2023/01/31	34	29.17	11	29.21	29.00	23	21,995	0.10%
2023/01/30	252.3	29.06	177.2	28.98	29.00	75.1	21,744	0.35%	大買/大賣/
2023/01/17	18.6	28.21	17	28.38	28.45	1.6	21,441	0.01%
2023/01/16	24.1	27.99	28.3	27.99	27.95	-4.2	21,168	-0.02%
2023/01/13	12	27.78	17	28.15	27.75	-5	20,983	-0.02%
2023/01/12	33.1	28.37	35	28.20	27.60	-1.9	20,674	-0.01%
2023/01/11	4	27.55	22	27.70	27.80	-18	20,210	-0.09%
2023/01/10	1	27.40	0	0.00	27.25	1	19,989	0.01%
2023/01/09	77	27.76	34	27.37	27.35	43	19,992	0.22%
2023/01/06	1	26.60	5	26.74	27.10	-4	19,758	-0.02%
2023/01/05	8	26.74	1	26.85	26.50	7	19,785	0.04%
2023/01/04	12	26.96	15	26.62	26.65	-3	19,743	-0.02%
2023/01/03	0	0.00	4	27.14	27.10	-4	19,655	-0.02%
2022/12/30	20	26.95	13	26.93	26.75	7	19,555	0.04%
2022/12/29	3.1	26.40	6	26.37	26.60	-2.9	19,450	-0.01%
2022/12/28	10	27.03	17	27.10	26.80	-7	19,437	-0.04%
2022/12/27	66.1	27.00	54	26.79	26.70	12.1	19,274	0.06%
2022/12/26	77	27.68	48	27.41	27.10	29	19,051	0.15%
2022/12/23	70	27.47	68	27.49	27.60	2	18,722	0.01%
2022/12/22	129	27.11	74	27.31	27.30	55	17,973	0.31%	大買/
2022/12/21	46.1	26.23	55.1	26.81	27.10	-9	16,789	-0.05%
2022/12/20	57	26.28	53	25.53	24.70	4	15,380	0.03%
2022/12/19	41.2	27.03	37	26.75	26.00	4.2	14,732	0.03%
2022/12/16	135	27.57	268.1	27.60	27.50	-133.1	14,061	-0.95%	大買/大賣/鉅額交易
2022/12/15	232	27.16	131.5	27.33	27.60	100.5	13,168	0.76%	大買/大賣/
2022/12/14	165	26.80	64	26.37	25.90	101	12,193	0.83%	大買/鉅額交易
2022/12/13	12.2	24.86	39	25.98	26.40	-26.8	10,963	-0.24%
2022/12/12	0	0.00	4	24.00	24.00	-4	10,542	-0.04%
2022/12/09	1	23.80	0	0.00	23.80	1	10,567	0.01%
2022/12/08	2	23.85	6	23.88	23.75	-4	10,633	-0.04%
2022/12/07	5	23.93	4	24.39	23.85	1	10,670	0.01%
2022/12/06	10	24.34	6	24.28	24.15	4	10,594	0.04%
2022/12/05	6	24.44	29	24.57	24.70	-23	10,597	-0.22%
2022/12/02	6	23.73	9	23.63	23.60	-3	10,364	-0.03%
2022/12/01	3	24.07	8	24.06	23.95	-5	10,432	-0.05%
2022/11/30	11	23.67	1	23.65	23.80	10	10,464	0.10%
2022/11/29	5	23.17	6	23.48	23.85	-1	10,493	-0.01%
2022/11/25	5	23.23	103	23.05	22.80	-98	10,516	-0.93%	大賣/
2022/11/24	1	22.80	0	0.00	22.80	1	10,531	0.01%
2022/11/23	6	23.01	100	22.90	22.75	-94	10,466	-0.90%
2022/11/22	103	23.99	3	24.07	23.35	100	10,378	0.96%	大買/
2022/11/21	2	23.88	0	0.00	23.85	2	10,361	0.02%
2022/11/18	124	24.54	3	24.23	23.90	121	10,353	1.17%	大買/鉅額交易
2022/11/17	1	24.35	1	24.10	24.20	0	10,256	0.00%
2022/11/16	188.1	24.59	170	23.75	24.45	18.1	10,149	0.18%	大買/大賣/
2022/11/15	54	23.24	50	23.41	24.10	4	9,713	0.04%
2022/11/14	21.1	21.75	41	21.92	22.45	-19.9	8,940	-0.22%
2022/11/11	1	20.45	0	0.00	20.45	1	8,585	0.01%
2022/11/10	9	20.40	20	20.40	20.35	-11	8,764	-0.13%
2022/11/09	4	20.78	10	20.75	20.75	-6	9,001	-0.07%
2022/11/08	3.1	20.99	6	20.79	20.60	-2.9	9,464	-0.03%
2022/11/07	2	20.15	19.1	20.24	20.40	-17.1	9,865	-0.17%
2022/11/04	5.1	19.86	2	19.85	19.90	3.1	9,907	0.03%
2022/11/03	2	20.55	5	20.49	20.55	-3	9,955	-0.03%
2022/11/02	6	20.29	2	20.45	20.45	4	9,996	0.04%
2022/11/01	1	19.50	6	19.67	20.00	-5	10,034	-0.05%
2022/10/31	2	19.70	1	19.75	19.70	1	10,146	0.01%
2022/10/28	25	20.00	0	0.00	19.90	25	10,270	0.24%
2022/10/27	12	20.41	0	0.00	20.50	12	10,296	0.12%
2022/10/26	2	20.60	22	20.68	20.45	-20	10,711	-0.19%
2022/10/25	0	0.00	11	20.98	20.80	-11	11,142	-0.10%
2022/10/24	1	21.80	0	0.00	21.30	1	11,165	0.01%
2022/10/21	7	21.78	2	21.60	21.50	5	11,244	0.04%
2022/10/20	1	21.00	3	22.05	22.45	-2	11,328	-0.02%
2022/10/19	4	21.78	10	21.77	21.90	-6	11,399	-0.05%
2022/10/17	2	20.50	2	20.90	21.15	0	11,683	0.00%
2022/10/14	4	21.15	0	0.00	21.15	4	11,844	0.03%
2022/10/13	12	22.29	0	0.00	21.15	12	11,967	0.10%
2022/10/12	3	22.07	6	22.30	22.20	-3	12,127	-0.02%
2022/10/11	21	22.52	0	0.00	22.30	21	12,275	0.17%
2022/10/05	2	22.55	5	22.84	22.60	-3	12,293	-0.02%
2022/10/04	3	21.95	13	21.77	22.15	-10	12,230	-0.08%
2022/09/30	0	0.00	1	21.10	21.15	-1	12,257	-0.01%
2022/09/29	6	20.63	2	21.10	21.00	4	12,300	0.03%
2022/09/28	9	20.99	3	20.72	20.50	6	12,279	0.05%
2022/09/27	11	21.55	2	21.50	21.40	9	12,321	0.07%
2022/09/26	5	21.96	7	21.78	21.65	-2	12,522	-0.02%
2022/09/23	8	22.96	3	23.00	23.00	5	12,506	0.04%
2022/09/22	9.2	22.58	1	22.65	22.55	8.2	12,464	0.07%
2022/09/21	9.3	23.36	2	23.35	23.20	7.3	12,282	0.06%
2022/09/20	5	24.04	0.5	23.95	24.20	4.5	12,026	0.04%
2022/09/19	2	24.60	0	0.00	24.45	2	11,912	0.02%
2022/09/16	2.2	24.11	2	24.25	24.45	0.2	11,816	0.00%
2022/09/15	0.1	24.25	5	24.46	24.45	-4.9	11,879	-0.04%
2022/09/14	0.1	24.05	0	0.00	23.95	0.1	11,970	0.00%
2022/09/13	1.2	24.61	0	0.00	24.55	1.2	12,118	0.01%
2022/09/12	4	24.65	3	24.85	24.60	1	12,301	0.01%
2022/09/08	2	24.10	2	24.10	24.20	0	12,320	0.00%
2022/09/07	20	24.57	19	24.24	23.90	1	12,320	0.01%
2022/09/06	8.2	24.07	80	24.27	23.95	-71.8	12,180	-0.59%
2022/09/05	5.3	24.62	2	24.50	24.60	3.3	12,095	0.03%
2022/09/02	4	25.25	0	0.00	25.15	4	12,179	0.03%
2022/09/01	4	25.18	0	0.00	25.20	4	12,175	0.03%
2022/08/31	10	25.83	15	25.73	25.95	-5	12,098	-0.04%
2022/08/30	11.1	26.30	1	26.35	26.30	10.1	12,043	0.08%
2022/08/29	2	26.00	2	26.23	26.25	0	12,111	0.00%
2022/08/26	2	27.00	12	27.28	27.05	-10	12,174	-0.08%
2022/08/25	5.1	26.89	0	0.00	26.90	5.1	12,183	0.04%
2022/08/24	0	0.00	2	26.85	26.80	-2	12,216	-0.02%
2022/08/23	0	0.00	1	26.35	26.55	-1	12,301	-0.01%
2022/08/22	7	26.89	2	26.85	26.80	5	12,299	0.04%
2022/08/19	2	27.63	1	27.70	27.55	1	12,263	0.01%
2022/08/18	14	27.81	161	27.98	27.70	-147	12,205	-1.20%	大賣/鉅額交易
2022/08/17	3	27.73	13	27.95	27.45	-10	12,084	-0.08%
2022/08/16	166.1	27.72	10	27.20	27.20	156.1	11,983	1.30%	大買/鉅額交易
2022/08/15	27	26.89	33	27.35	27.60	-6	11,864	-0.05%
2022/08/12	22.3	26.20	54	26.20	26.00	-31.7	11,606	-0.27%
2022/08/11	28.7	25.28	17	25.20	25.20	11.7	11,403	0.10%
2022/08/10	0.5	25.51	0	0.00	25.20	0.5	11,397	0.00%
2022/08/09	0.1	25.70	1.3	25.78	25.50	-1.3	11,359	-0.01%
2022/08/08	4	25.59	6	25.87	25.50	-2	11,344	-0.02%
2022/08/05	39.3	26.11	32	26.05	26.05	7.3	11,308	0.06%
2022/08/04	45.2	26.21	53.1	25.94	26.00	-7.9	11,422	-0.07%
2022/08/03	35.4	26.48	42	26.55	26.70	-6.7	11,402	-0.06%
2022/08/02	154	26.69	335	26.50	26.90	-181	11,544	-1.57%	大買/大賣/鉅額交易
2022/08/01	227	26.08	38	26.51	27.10	189	11,292	1.67%	大買/鉅額交易
2022/07/29	0	0.00	1	25.10	25.15	-1	11,552	-0.01%
2022/07/28	37	24.89	37	24.92	24.90	0	11,523	0.00%
2022/07/27	48	24.76	30	24.59	24.60	18	11,460	0.16%
2022/07/26	38.1	25.36	25	25.11	25.05	13.1	11,397	0.11%
2022/07/25	13	28.35	2	28.50	28.70	11	11,190	0.10%
2022/07/22	12.4	28.27	13	28.22	28.20	-0.6	11,040	-0.01%
2022/07/21	46	28.39	34	28.44	28.10	12	11,086	0.11%
2022/07/20	31	28.95	45	29.23	29.40	-14	11,156	-0.13%
2022/07/19	1.2	28.90	7	28.59	28.75	-5.8	11,216	-0.05%
2022/07/18	31	27.24	37	27.47	28.40	-6	11,158	-0.05%
2022/07/15	0.6	26.77	0	0.00	26.85	0.6	11,091	0.01%
2022/07/14	4.1	26.67	0	0.00	26.80	4.1	11,223	0.04%
2022/07/13	60	27.11	49	26.60	26.60	11	11,308	0.10%
2022/07/12	0.3	26.65	16	26.70	26.75	-15.7	11,532	-0.14%
2022/07/08	22	26.78	0	0.00	26.70	22	11,748	0.19%
2022/07/07	2	25.68	3.2	25.86	26.00	-1.2	11,839	-0.01%
2022/07/06	0.2	25.86	2	26.00	25.50	-1.8	11,951	-0.02%
2022/07/05	16	25.32	37.3	25.66	26.00	-21.3	12,164	-0.17%
2022/07/04	75.2	25.19	72	25.00	25.00	3.2	12,242	0.03%
2022/07/01	17	26.55	19	27.07	26.60	-2	12,314	-0.02%
2022/06/30	32.3	26.97	30	26.85	26.85	2.3	12,310	0.02%
2022/06/29	1.1	27.58	3	27.72	27.70	-1.9	12,355	-0.02%
2022/06/28	13.1	27.77	9	27.90	27.95	4.1	12,507	0.03%
2022/06/27	24	27.88	22	28.42	28.50	2	13,089	0.02%
2022/06/24	41	27.31	43	27.79	27.50	-2	13,382	-0.01%
2022/06/23	20.2	27.00	42.1	27.29	27.10	-21.8	13,663	-0.16%
2022/06/22	67.2	27.49	63	27.35	27.40	4.2	13,894	0.03%
2022/06/21	71	28.08	72	28.58	28.40	-1	14,512	-0.01%
2022/06/20	77.2	29.00	52	28.11	28.05	25.2	14,978	0.17%
2022/06/17	12.2	29.64	30	29.71	29.80	-17.8	16,109	-0.11%
2022/06/16	63.4	30.88	59	30.18	30.00	4.4	17,398	0.03%
2022/06/15	14	31.23	11	30.95	30.90	3	17,549	0.02%
2022/06/14	12	30.38	16	30.64	31.00	-4	17,760	-0.02%
2022/06/13	31	31.62	17	31.29	31.15	14	18,175	0.08%
2022/06/10	17	32.19	15	32.45	32.55	2	18,323	0.01%
2022/06/09	6	32.81	3	32.78	32.85	3	18,553	0.02%
2022/06/08	16	33.03	4	33.19	33.15	12	19,323	0.06%
2022/06/07	26	33.10	0	0.00	33.30	26	19,624	0.13%
2022/06/06	6	33.26	17	33.34	33.50	-11	19,839	-0.06%
2022/06/02	5	32.63	2	32.60	32.65	3	21,173	0.01%
2022/06/01	4	33.15	20	33.15	33.15	-16	22,617	-0.07%
2022/05/31	20	32.76	0	0.00	32.70	20	22,746	0.09%
2022/05/30	2.2	33.55	0	0.00	33.40	2.2	22,803	0.01%
2022/05/27	7	33.00	0	0.00	33.00	7	23,267	0.03%
2022/05/26	0.3	32.90	11	32.70	32.80	-10.7	23,743	-0.05%
2022/05/25	31	32.60	16	32.76	32.65	15	23,894	0.06%
2022/05/24	13	33.24	14	33.40	32.90	-1	24,000	0.00%
2022/05/23	31	33.06	35	33.20	33.00	-4	24,170	-0.02%
2022/05/20	27	32.73	40	33.08	33.10	-13	24,603	-0.05%
2022/05/19	32.2	31.84	15	31.63	31.90	17.2	25,466	0.07%
2022/05/18	0	0.00	3	33.33	33.45	-3	25,245	-0.01%
2022/05/17	5.1	32.68	2	32.80	32.95	3.1	25,175	0.01%
2022/05/16	7	33.07	10	32.96	32.90	-3	25,132	-0.01%
2022/05/13	4.3	32.67	3	32.67	32.75	1.3	25,157	0.00%
2022/05/12	12	32.90	22	32.90	32.35	-10	25,175	-0.04%
2022/05/11	12	33.64	1	33.65	33.65	11	25,046	0.04%
2022/05/10	25	34.20	18	34.38	34.50	7	25,121	0.03%
2022/05/09	7	33.91	5	33.73	33.65	2	25,071	0.01%
2022/05/06	65	34.77	12	35.08	34.60	53	25,056	0.21%
2022/05/05	17	38.41	2	38.45	38.35	15	24,627	0.06%
2022/05/04	4	37.88	0	0.00	37.95	4	24,616	0.02%
2022/05/03	8	37.86	0	0.00	37.85	8	24,698	0.03%
2022/04/29	6.1	38.07	2	38.23	38.15	4.1	24,756	0.02%
2022/04/28	4.3	38.23	0	0.00	38.05	4.3	24,853	0.02%
2022/04/27	4.5	38.21	3	37.90	38.20	1.5	24,827	0.01%
2022/04/26	24	39.75	17	39.75	39.40	7	24,640	0.03%
2022/04/25	9	41.69	11	41.08	40.90	-2	24,401	-0.01%
2022/04/22	19	43.79	13	43.96	43.85	6	24,199	0.02%
2022/04/21	21	43.55	2	43.10	43.10	19	24,298	0.08%
2022/04/20	6	43.71	0	0.00	43.60	6	24,620	0.02%
2022/04/19	4	44.76	16	45.01	44.50	-12	24,576	-0.05%
2022/04/18	10.3	45.23	7	45.41	44.75	3.3	24,596	0.01%
2022/04/15	8	46.89	7	47.13	46.80	1	24,461	0.00%
2022/04/14	11	47.18	5	47.13	46.80	6	24,431	0.02%
2022/04/13	6.2	47.13	15.2	47.24	47.10	-9	24,418	-0.04%
2022/04/12	6	46.56	0	0.00	46.70	6	24,421	0.02%
2022/04/11	19.3	47.12	7	46.77	46.65	12.3	24,375	0.05%
2022/04/08	1.1	47.11	15	47.33	47.50	-13.9	24,241	-0.06%
2022/04/07	51	46.52	40	45.95	45.75	11	24,089	0.05%
2022/04/06	11	46.78	20	46.81	46.95	-9	23,863	-0.04%
2022/04/01	2	46.40	5	46.21	46.55	-3	23,925	-0.01%
2022/03/31	18	46.46	40.1	46.64	46.15	-22.1	24,396	-0.09%
2022/03/30	69	45.34	47	45.97	46.90	22	24,614	0.09%
2022/03/29	78.2	46.76	66	46.03	46.00	12.2	24,555	0.05%
2022/03/28	52	47.47	100	47.29	47.30	-48	24,828	-0.19%
2022/03/25	85	48.25	56	48.20	48.50	29	25,621	0.11%
2022/03/24	111	48.40	66.1	48.30	47.95	45	27,333	0.16%	大買/
2022/03/23	86	47.40	87	47.75	48.50	-1	28,160	0.00%
2022/03/22	165	47.77	199.3	47.91	47.40	-34.3	27,779	-0.12%	大買/大賣/
2022/03/21	70	46.55	123.1	46.76	47.20	-53.1	26,656	-0.20%	大賣/
2022/03/18	37	44.15	37	44.06	43.95	0	25,846	0.00%
2022/03/17	50	44.04	44	44.18	44.20	6	26,610	0.02%
2022/03/16	49	43.65	76	43.97	43.75	-27	26,726	-0.10%
2022/03/15	51	43.18	90	43.32	43.20	-39	26,546	-0.15%
2022/03/14	49	43.67	38	43.72	44.00	11	27,330	0.04%
2022/03/11	44	43.76	42	43.67	43.60	2	27,832	0.01%
2022/03/10	16	41.94	22	42.48	42.80	-6	27,391	-0.02%
2022/03/09	32	41.69	33	41.34	41.80	-1	27,386	0.00%
2022/03/08	181.1	43.56	138.5	42.46	40.90	42.6	27,456	0.15%	大買/大賣/
2022/03/07	146.2	43.83	205	43.87	43.90	-58.8	26,189	-0.22%	大買/大賣/
2022/03/04	24	42.30	19	42.12	42.00	5	24,971	0.02%
2022/03/03	111	42.44	56	42.31	42.30	55	25,053	0.22%	大買/
2022/03/02	47	42.49	37	42.49	42.25	10	25,338	0.04%
2022/03/01	25	42.39	26	42.43	42.05	-1	26,021	0.00%
2022/02/25	24.1	40.43	31.5	40.57	40.50	-7.4	27,087	-0.03%
2022/02/24	56	39.96	53	39.35	39.35	3	27,790	0.01%
2022/02/23	52	41.32	42	41.32	41.30	10	27,769	0.04%
2022/02/22	93	41.98	78	41.41	41.20	15	27,786	0.05%
2022/02/21	31.3	42.29	34.6	42.49	42.75	-3.4	27,345	-0.01%
2022/02/18	14	39.63	10	39.81	39.85	4	26,414	0.02%
2022/02/17	40	39.59	40	39.66	39.75	0	26,629	0.00%
2022/02/16	26	39.55	24	39.59	39.55	2	26,832	0.01%
2022/02/15	37	39.53	30	39.30	39.10	7	27,223	0.03%
2022/02/14	0	0.00	10	39.90	39.80	-10	28,130	-0.04%
2022/02/11	16	40.74	26	40.49	40.35	-10	28,247	-0.04%
2022/02/10	71.1	40.41	52	40.42	40.50	19.1	28,566	0.07%
2022/02/09	49	40.33	46	40.11	40.25	3	29,265	0.01%
2022/02/08	36	39.85	45	39.85	40.00	-9	29,287	-0.03%
2022/02/07	40	38.55	41	38.64	39.85	-1	29,340	0.00%
2022/01/26	38	36.90	31	37.09	37.00	7	29,320	0.02%
2022/01/25	6	37.43	6	37.10	36.75	0	29,502	0.00%
2022/01/24	6	36.92	1	37.10	37.10	5	29,595	0.02%
2022/01/21	36	39.18	39	38.39	38.15	-3	29,608	-0.01%
2022/01/20	25	38.59	23	38.91	39.25	2	29,596	0.01%
2022/01/19	4.2	38.42	5	38.25	38.25	-0.8	29,578	0.00%
2022/01/18	34	39.56	40	38.93	38.80	-6	29,689	-0.02%
2022/01/17	39	39.46	36.1	39.45	39.45	3	29,911	0.01%
2022/01/14	0	0.00	10	39.53	40.00	-10	30,508	-0.03%
2022/01/13	43	39.51	18	39.48	40.00	25	30,450	0.08%
2022/01/12	67	38.29	57	38.42	38.45	10	30,188	0.03%
2022/01/11	47	38.51	50	38.18	38.15	-3	30,146	-0.01%
2022/01/10	31	38.68	49	38.77	38.90	-18	30,244	-0.06%
2022/01/07	61	39.75	63	39.10	39.05	-2	30,235	-0.01%
2022/01/06	39	39.74	35	39.82	39.75	4	30,272	0.01%
2022/01/05	40.7	40.46	35	40.47	40.25	5.7	30,346	0.02%
2022/01/04	18.1	40.00	16	40.16	40.15	2.1	30,395	0.01%
2022/01/03	58.1	40.71	53	40.62	40.70	5.1	30,572	0.02%
2021/12/30	45	41.21	46.2	41.14	41.15	-1.2	30,805	0.00%
2021/12/29	22.1	41.17	25	41.28	41.50	-2.9	30,944	-0.01%
2021/12/28	49	41.16	33	41.14	41.10	16	31,211	0.05%
2021/12/27	92	41.63	65	41.20	41.00	27	31,412	0.09%
2021/12/24	69	43.81	64	43.22	42.55	5	31,107	0.02%
2021/12/23	57	43.64	93.1	43.72	43.55	-36.1	30,878	-0.12%
2021/12/22	51	44.33	54	44.27	43.90	-3	30,458	-0.01%
2021/12/21	49	43.14	79	43.44	44.55	-30	29,872	-0.10%
2021/12/20	177	43.51	155	43.72	44.05	22	28,816	0.08%	大買/大賣/
2021/12/17	144.1	41.29	146	41.54	41.70	-1.9	26,866	-0.01%	大買/大賣/
2021/12/16	32	39.74	55	39.33	39.40	-23	25,705	-0.09%
2021/12/15	70	39.73	72	39.95	39.95	-2	25,899	-0.01%
2021/12/14	37.1	40.21	28	39.86	39.65	9.1	25,870	0.04%
2021/12/13	35	40.17	90	40.13	40.90	-55	25,432	-0.22%
2021/12/10	68.1	39.13	93	38.95	38.50	-24.9	24,588	-0.10%
2021/12/09	57	39.01	80.2	38.73	38.45	-23.2	24,644	-0.09%
2021/12/08	232	39.81	132	39.98	39.15	100	24,884	0.40%	大買/大賣/
2021/12/07	29	38.32	22	38.44	39.00	7	24,544	0.03%
2021/12/06	7	37.36	21.3	37.23	37.10	-14.3	23,937	-0.06%
2021/12/03	61	36.50	25	36.56	36.50	36	23,783	0.15%
2021/12/02	25	35.80	64.1	35.67	36.20	-39.1	23,710	-0.16%
2021/12/01	22	35.04	22	35.21	35.40	0	23,638	0.00%
2021/11/30	141	35.05	119.1	35.22	35.10	21.9	23,681	0.09%	大買/大賣/
2021/11/29	92.1	35.00	93	35.16	35.10	-0.9	23,701	0.00%
2021/11/26	10	36.87	59	36.77	36.25	-49	23,693	-0.21%
2021/11/25	150.1	38.13	69	37.98	38.15	81.1	23,602	0.34%	大買/
2021/11/24	89.5	37.25	87.4	37.23	37.40	2.1	22,654	0.01%
2021/11/23	76	34.88	41.1	35.09	35.20	34.9	21,411	0.16%
2021/11/22	42	32.63	47	33.25	33.40	-5	21,791	-0.02%
2021/11/19	48.4	33.51	80	33.00	32.85	-31.6	21,762	-0.15%
2021/11/18	10	33.95	11.1	33.90	33.90	-1.1	21,745	-0.01%
2021/11/17	42.2	33.95	32	33.86	33.85	10.2	21,904	0.05%
2021/11/16	38.4	34.51	64	34.17	34.10	-25.6	22,142	-0.12%
2021/11/15	34.3	35.20	139.1	34.74	34.75	-104.8	22,263	-0.47%	大賣/鉅額交易
2021/11/12	22	35.74	13	35.91	35.55	9	22,815	0.04%
2021/11/11	28	36.96	29	36.71	36.25	-1	22,815	0.00%
2021/11/10	3	35.17	3	35.27	34.95	0	22,256	0.00%
2021/11/09	57	35.40	68	35.65	35.70	-11	22,466	-0.05%
2021/11/08	51	36.12	32	36.19	36.25	19	22,636	0.08%
2021/11/05	16	34.37	3	34.57	34.30	13	22,459	0.06%
2021/11/04	33	36.15	7	35.34	35.15	26	22,738	0.11%
2021/11/03	8	35.93	14	35.79	35.70	-6	23,539	-0.03%
2021/11/02	15	35.95	21	35.79	35.15	-6	23,573	-0.03%
2021/11/01	7.5	35.17	2	35.35	35.20	5.5	23,736	0.02%
2021/10/29	2	35.00	1	34.40	35.10	1	23,880	0.00%
2021/10/28	4	34.73	3	34.98	34.85	1	23,908	0.00%
2021/10/27	0	0.00	1	35.30	35.30	-1	24,131	0.00%
2021/10/26	94	35.49	57	35.20	35.60	37	24,736	0.15%
2021/10/25	3	34.68	10	34.64	35.05	-7	25,027	-0.03%
2021/10/22	20	34.48	60.1	35.69	33.70	-40.1	25,424	-0.16%
2021/10/21	55	36.98	4.6	36.97	36.90	50.4	25,461	0.20%
2021/10/20	32	36.96	2	36.55	36.05	30	25,804	0.12%
2021/10/19	1	36.64	1	36.50	36.60	0	26,215	0.00%
2021/10/18	36	36.37	10	36.13	36.40	26	26,883	0.10%
2021/10/15	3	36.63	3	36.38	36.30	0	27,449	0.00%
2021/10/14	72	36.34	75	35.99	36.35	-3	28,019	-0.01%
2021/10/13	3	35.95	13	35.55	35.80	-10	28,804	-0.03%
2021/10/12	9	37.59	10	36.40	36.10	-1	29,292	0.00%
2021/10/08	9	37.46	2	36.80	37.00	7	30,189	0.02%
2021/10/07	5	37.52	3	38.00	38.30	2	31,156	0.01%
2021/10/06	12	39.05	7	38.39	38.05	5	32,370	0.02%
2021/10/05	7	37.55	4	37.54	39.00	3	33,509	0.01%
2021/10/04	3	37.83	7	37.57	37.10	-4	34,130	-0.01%
2021/10/01	5	39.78	5	39.77	39.15	0	35,544	0.00%
2021/09/30	6	40.56	1	41.65	41.80	5	37,175	0.01%
2021/09/29	67.1	40.17	66	40.38	40.35	1.1	38,748	0.00%
2021/09/28	1	42.00	2	41.45	41.45	-1	41,331	0.00%
2021/09/27	4	42.04	3	42.45	42.35	1	44,443	0.00%
2021/09/24	1	41.60	5	41.55	41.75	-4	49,121	-0.01%
2021/09/23	55	41.46	83.2	41.12	41.25	-28.2	55,807	-0.05%
2021/09/22	20	41.75	19.2	41.90	41.00	0.8	63,801	0.00%
2021/09/17	4	43.86	3	43.92	44.45	1	67,891	0.00%
2021/09/16	15	44.58	15	44.98	44.15	0	70,029	0.00%
2021/09/15	4	44.80	9	44.84	45.05	-5	71,938	-0.01%
2021/09/14	7	45.70	20	45.46	45.50	-13	75,763	-0.02%
2021/09/13	42	46.91	45	47.04	46.90	-3	79,590	0.00%
2021/09/10	62	46.11	41	46.24	46.35	21	80,607	0.03%
2021/09/09	4	44.11	5	44.46	44.95	-1	81,642	0.00%
2021/09/08	18	44.54	17	43.85	43.70	1	84,570	0.00%
2021/09/07	21	44.46	14	44.86	44.20	7	84,889	0.01%
2021/09/06	15	44.50	8	44.72	44.45	7	85,072	0.01%
2021/09/03	2	44.85	2	45.35	44.05	0	85,000	0.00%
2021/09/02	20	45.39	4	44.84	44.40	16	85,129	0.02%
2021/09/01	28.1	46.43	5	46.35	46.05	23.1	85,115	0.03%
2021/08/31	6	46.57	8	46.79	46.85	-2	85,070	0.00%
2021/08/30	3.5	46.39	5	46.23	46.40	-1.5	85,302	0.00%
2021/08/27	65	45.85	58	45.81	45.85	7	85,511	0.01%
2021/08/26	56.1	47.26	61	47.04	46.00	-4.9	85,671	-0.01%
2021/08/25	5	44.03	4	44.09	44.10	1	85,317	0.00%
2021/08/24	3	44.07	3	43.87	44.00	0	89,217	0.00%
2021/08/23	12	44.18	15	44.52	44.10	-3	93,474	0.00%
2021/08/20	27	43.04	23	43.21	43.40	4	96,058	0.00%
2021/08/19	4.1	43.41	7	44.27	42.75	-2.9	98,816	0.00%
2021/08/18	18.1	43.70	56	44.99	45.40	-37.9	100,762	-0.04%
2021/08/17	16	46.42	6	47.78	44.30	10	102,491	0.01%
2021/08/16	23	47.93	24	47.62	47.80	-1	106,682	0.00%
2021/08/13	11	48.43	19	48.13	47.80	-8	111,289	-0.01%
2021/08/12	9	47.98	15.1	48.59	49.30	-6.1	115,351	-0.01%
2021/08/11	21	48.20	28	47.64	47.00	-7	118,096	-0.01%
2021/08/10	55	47.92	18	47.32	47.30	37	119,720	0.03%
2021/08/09	42	49.17	52	48.98	48.85	-10	121,383	-0.01%
2021/08/06	25	47.04	23.7	47.26	47.00	1.3	123,407	0.00%
2021/08/05	31	47.50	17	47.04	47.15	14	126,196	0.01%
2021/08/04	38	49.05	15.1	49.11	48.60	22.9	129,263	0.02%
2021/08/03	10	48.70	21	48.66	48.75	-11	134,933	-0.01%
2021/08/02	36	48.98	39	49.21	49.25	-3	138,109	0.00%
2021/07/30	38	49.38	50	49.58	48.90	-12	142,440	-0.01%
2021/07/29	10	47.69	11	47.74	48.90	-1	146,402	0.00%
2021/07/28	49	46.80	48.2	47.26	46.90	0.8	148,860	0.00%
2021/07/27	20.1	48.61	76	47.61	46.50	-55.9	151,587	-0.04%
2021/07/26	58.1	49.39	23	48.60	48.55	35.1	154,472	0.02%
2021/07/23	34	49.10	30.1	49.91	50.40	4	157,355	0.00%
2021/07/22	16	48.97	20	48.77	48.20	-4	158,348	0.00%
2021/07/21	66.7	51.74	65	49.95	49.30	1.7	159,661	0.00%
2021/07/20	14	51.96	16	51.99	51.50	-2	159,499	0.00%
2021/07/19	96.2	53.72	112.1	54.15	53.10	-16	159,337	-0.01%	大賣/
2021/07/16	71.1	53.28	44.9	53.28	53.00	26.2	159,322	0.02%
2021/07/15	95.2	52.65	47	52.41	54.40	48.2	159,147	0.03%
2021/07/14	32	50.74	32	50.70	50.70	0	158,637	0.00%
2021/07/13	222.4	54.64	176.5	53.19	52.60	45.9	158,188	0.03%	大買/大賣/
2021/07/12	68.4	59.09	71.1	58.70	57.40	-2.7	157,356	0.00%
2021/07/09	48.3	57.22	49	56.82	56.50	-0.7	156,798	0.00%
2021/07/08	97	57.66	89.2	57.87	58.50	7.8	156,468	0.01%
2021/07/07	87.6	57.84	82	57.60	56.50	5.6	155,332	0.00%
2021/07/06	240	60.74	211.4	60.17	59.60	28.6	155,560	0.02%	大買/大賣/
2021/07/05	143.1	62.18	131.4	62.19	61.30	11.7	156,896	0.01%	大買/大賣/
2021/07/02	147.8	60.52	298	60.28	60.10	-150.2	154,581	-0.10%	大買/大賣/鉅額交易
2021/07/01	542.2	62.10	425.1	60.40	58.80	117.1	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	501.6	62.54	509	62.69	61.20	-7.4	151,103	0.00%	大買/大賣/
2021/06/29	636.8	58.17	703.6	58.81	59.50	-66.8	147,776	-0.05%	大買/大賣/
2021/06/28	346.6	53.17	463.4	53.83	55.70	-116.8	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	170	52.22	174.1	52.06	50.70	-4.1	136,878	0.00%	大買/大賣/
2021/06/24	242	50.67	208	50.75	50.60	34	135,237	0.03%	大買/大賣/
2021/06/23	286.3	51.86	258	51.04	48.25	28.3	133,347	0.02%	大買/大賣/
2021/06/22	250	50.69	244.3	50.95	51.70	5.7	130,040	0.00%	大買/大賣/
2021/06/21	203	47.96	217.1	47.58	47.00	-14.1	125,972	-0.01%	大買/大賣/
2021/06/18	205.2	51.41	205	51.15	50.00	0.2	124,583	0.00%	大買/大賣/
2021/06/17	203.2	52.40	347.2	52.57	50.80	-144	123,048	-0.12%	大買/大賣/鉅額交易
2021/06/16	75.5	51.40	36	50.62	50.40	39.5	120,480	0.03%
2021/06/15	97.3	50.20	29	49.36	50.60	68.3	120,113	0.06%
2021/06/11	19	47.17	17.3	46.56	47.20	1.7	119,897	0.00%
2021/06/10	34	46.29	82.2	45.57	47.10	-48.2	120,284	-0.04%
2021/06/09	20.1	47.28	19	45.92	46.80	1.1	120,431	0.00%
2021/06/08	7	48.69	5.7	48.26	48.55	1.3	120,709	0.00%
2021/06/07	23.1	46.81	49	47.62	47.20	-25.9	120,863	-0.02%
2021/06/04	37.1	50.94	25	51.14	49.95	12.1	120,690	0.01%
2021/06/03	34	51.74	48	51.81	51.60	-14	121,601	-0.01%
2021/06/02	71.4	52.22	91.3	52.56	52.70	-19.9	121,644	-0.02%
2021/06/01	365.1	53.24	359	53.00	53.30	6.1	122,374	0.00%	大買/大賣/
2021/05/31	339.9	52.38	190.8	52.71	52.40	149	121,105	0.12%	大買/大賣/鉅額交易
2021/05/28	92.2	47.69	142.1	48.17	48.70	-49.9	118,089	-0.04%	大賣/
2021/05/27	137	45.21	122	45.45	44.30	15	116,115	0.01%	大買/大賣/
2021/05/26	140	44.08	111	44.00	44.10	29	114,060	0.03%	大買/大賣/
2021/05/25	158	45.03	133.1	44.47	44.00	24.9	113,252	0.02%	大買/大賣/
2021/05/24	443.2	46.20	617	46.15	45.05	-173.8	113,497	-0.15%	大買/大賣/鉅額交易
2021/05/21	519.4	45.10	388.2	44.95	46.15	131.2	110,303	0.12%	大買/大賣/鉅額交易
2021/05/20	465	45.11	428	44.90	43.00	37	105,867	0.03%	大買/大賣/
2021/05/19	141	44.01	147	44.51	45.00	-6	101,894	-0.01%	大買/大賣/
2021/05/18	157.2	39.61	176.2	39.98	40.95	-19	99,356	-0.02%	大買/大賣/
2021/05/17	160.2	37.53	164.1	37.65	37.25	-4	97,397	0.00%	大買/大賣/
2021/05/14	139	44.58	236.3	43.15	41.35	-97.3	95,502	-0.10%	大買/大賣/
2021/05/13	220.3	47.76	299.6	46.43	45.90	-79.3	92,554	-0.09%	大買/大賣/
2021/05/12	260.1	55.42	280.1	55.68	51.00	-20	89,797	-0.02%	大買/大賣/
2021/05/11	362.5	57.88	346.9	58.25	56.60	15.6	86,567	0.02%	大買/大賣/
2021/05/10	171.9	55.87	186	55.51	57.40	-14.1	80,795	-0.02%	大買/大賣/
2021/05/07	462.1	49.12	306	49.10	52.20	156.1	77,653	0.20%	大買/大賣/鉅額交易
2021/05/06	215	46.35	180	46.58	47.50	35	73,184	0.05%	大買/大賣/
2021/05/05	126	42.29	138.9	42.68	43.20	-12.9	68,736	-0.02%	大買/大賣/
2021/05/04	157.1	41.16	223.1	40.37	39.30	-66	66,023	-0.10%	大買/大賣/
2021/05/03	277	44.62	270	44.61	42.65	7	62,948	0.01%	大買/大賣/
2021/04/29	253	41.32	308.5	41.33	42.60	-55.5	59,681	-0.09%	大買/大賣/
2021/04/28	171	39.52	47	39.79	38.75	124	56,519	0.22%	大買/鉅額交易
2021/04/27	153	39.68	93.8	39.73	40.00	59.2	55,435	0.11%	大買/
2021/04/26	12.5	38.32	78	38.82	39.25	-65.5	53,702	-0.12%
2021/04/23	23.1	35.13	31.9	35.03	35.70	-8.8	53,554	-0.02%
2021/04/22	46	37.54	32	38.73	36.25	14	53,573	0.03%
2021/04/21	11	33.88	30.2	34.00	35.40	-19.2	53,448	-0.04%
2021/04/20	41.1	33.33	24.2	33.35	34.50	16.9	53,279	0.03%
2021/04/19	38	33.74	24.5	34.09	34.70	13.5	53,408	0.03%
2021/04/16	20.5	30.57	59.6	31.07	31.55	-39.1	53,007	-0.07%
2021/04/15	8	28.50	42	28.74	28.70	-34	52,922	-0.06%
2021/04/14	17.1	28.08	53.3	27.53	27.80	-36.2	53,582	-0.07%
2021/04/13	63	27.89	26.8	27.97	27.40	36.2	55,897	0.06%
2021/04/12	125	28.25	97	28.54	29.00	28	59,126	0.05%	大買/
2021/04/09	136	26.37	90	26.28	26.80	46	58,542	0.08%	大買/
2021/04/08	3	24.95	21	24.95	24.95	-18	56,092	-0.03%
2021/04/07	130	22.74	131.2	22.79	22.70	-1.2	56,933	0.00%	大買/大賣/
2021/04/06	153.2	21.96	205	21.88	22.70	-51.8	56,288	-0.09%	大買/大賣/
2021/04/01	212	20.73	239.3	20.72	20.75	-27.3	54,838	-0.05%	大買/大賣/
2021/03/31	195	18.93	270.7	19.05	19.50	-75.7	52,181	-0.15%	大買/大賣/
2021/03/30	2	18.20	34	18.19	18.30	-32	51,223	-0.06%
2021/03/29	100	18.43	254	18.25	18.30	-154	52,583	-0.29%	大賣/鉅額交易
2021/03/26	7	17.81	7	17.78	17.80	0	55,864	0.00%
2021/03/25	30	17.83	84	17.98	17.55	-54	58,787	-0.09%
2021/03/24	29.2	17.29	8	17.34	17.30	21.2	58,813	0.04%
2021/03/23	209	17.68	5	17.77	17.55	204	59,227	0.34%	大買/鉅額交易
2021/03/22	35.2	17.60	9	17.66	17.70	26.2	60,007	0.04%
2021/03/19	11	17.67	8	17.82	17.50	3	61,924	0.00%
2021/03/18	8	17.84	7	17.91	17.75	1	63,665	0.00%
2021/03/17	35	17.85	7	17.91	17.85	28	66,518	0.04%
2021/03/16	119	17.90	49	18.07	17.75	70	67,843	0.10%	大買/
2021/03/15	296	18.45	79	18.39	18.35	217	67,472	0.32%	大買/鉅額交易
2021/03/12	2	18.43	212	18.53	18.75	-210	67,060	-0.31%	大賣/鉅額交易
2021/03/11	75	18.38	37.4	18.32	18.25	37.6	66,686	0.06%
2021/03/10	61	18.11	55	18.16	18.20	6	66,651	0.01%
2021/03/09	140	18.42	122	18.73	18.40	18	66,366	0.03%	大買/大賣/
2021/03/08	13	18.00	20	18.16	18.10	-7	65,151	-0.01%
2021/03/05	47	18.03	275	18.46	17.85	-228	64,811	-0.35%	大賣/鉅額交易
2021/03/04	212	18.77	166	18.54	18.60	46	63,711	0.07%	大買/大賣/
2021/03/03	302	17.94	166	17.96	17.75	136	61,301	0.22%	大買/大賣/鉅額交易
2021/03/02	125.2	17.77	118	17.63	17.30	7.2	60,155	0.01%	大買/大賣/
2021/02/26	187	17.46	411	17.51	17.45	-224	59,714	-0.38%	大買/大賣/鉅額交易
2021/02/25	244	17.46	296	17.35	17.45	-52	58,896	-0.09%	大買/大賣/
2021/02/24	517	17.29	206.5	16.81	16.50	310.5	58,000	0.54%	大買/大賣/鉅額交易
2021/02/23	76	16.55	75	17.01	17.20	1	55,364	0.00%
2021/02/22	27	15.56	41	15.63	15.65	-14	54,002	-0.03%
2021/02/19	32	15.28	49	15.37	15.45	-17	53,465	-0.03%
2021/02/18	34.5	15.10	39	15.19	15.40	-4.5	52,997	-0.01%
2021/02/17	4	13.99	74	14.14	14.25	-70	52,242	-0.13%
2021/02/05	8	13.51	19	13.44	13.40	-11	51,850	-0.02%
2021/02/04	21	13.66	64	13.56	13.65	-43	51,731	-0.08%
2021/02/03	97	13.82	31	13.85	13.70	66	51,751	0.13%
2021/02/02	7	13.99	2	14.15	14.20	5	51,453	0.01%
2021/02/01	2	13.58	3	13.75	13.80	-1	51,289	0.00%
2021/01/29	9	13.93	20	13.80	13.60	-11	51,075	-0.02%
2021/01/28	13	13.92	22	14.05	13.90	-9	51,168	-0.02%
2021/01/27	37	14.39	13	14.39	14.40	24	51,213	0.05%
2021/01/26	20	14.89	15	14.88	14.85	5	51,226	0.01%
2021/01/25	27	15.43	1	15.40	15.25	26	51,006	0.05%
2021/01/22	14	15.02	16	14.99	15.25	-2	50,670	0.00%
2021/01/21	4	15.04	17	14.94	14.90	-13	50,387	-0.03%
2021/01/20	32	14.61	49	14.61	14.60	-17	50,138	-0.03%
2021/01/19	28	15.64	212	15.33	15.35	-184	49,711	-0.37%	大賣/鉅額交易
2021/01/18	44	15.00	14	15.17	15.10	30	49,391	0.06%
2021/01/15	25	15.88	36	16.01	15.70	-11	48,895	-0.02%
2021/01/14	77	16.57	82	16.42	16.40	-5	48,484	-0.01%
2021/01/13	114	15.89	15	15.84	16.10	99	47,717	0.21%	大買/
2021/01/12	74	15.97	21	15.96	15.70	53	47,363	0.11%
2021/01/11	184	16.79	11	17.02	16.65	173	46,697	0.37%	大買/鉅額交易
2021/01/08	20	16.56	107	16.57	16.80	-87	46,275	-0.19%	大賣/
2021/01/07	108	17.05	60	17.16	16.85	48	45,602	0.11%	大買/
2021/01/06	196	18.13	215	17.95	17.65	-19	44,235	-0.04%	大買/大賣/
2021/01/05	289	17.51	234.4	17.90	17.80	54.6	41,253	0.13%	大買/大賣/
2021/01/04	71	16.49	43	16.41	16.50	28	37,384	0.07%
2020/12/31	19	15.63	39	15.73	15.75	-20	35,812	-0.06%
2020/12/30	76	15.91	97.4	15.71	15.50	-21.4	35,197	-0.06%
2020/12/29	69	15.53	39	15.50	15.35	30	33,981	0.09%
2020/12/28	66	15.16	16	15.22	15.00	50	32,612	0.15%
2020/12/25	41	15.60	9	15.72	15.50	32	31,474	0.10%
2020/12/24	38	15.77	42	15.69	15.50	-4	30,591	-0.01%
2020/12/23	150	15.55	153	15.56	16.00	-3	29,622	-0.01%	大買/大賣/
2020/12/22	137	16.16	144	16.43	15.20	-7	28,061	-0.02%	大買/大賣/
2020/12/21	61	15.37	219.1	15.48	15.75	-158.1	24,162	-0.65%	大賣/鉅額交易
2020/12/18	42	14.40	30	14.13	14.35	12	21,095	0.06%
2020/12/17	39	14.30	23	14.24	14.20	16	20,410	0.08%
2020/12/16	136.1	14.82	162	14.55	14.25	-25.9	19,874	-0.13%	大買/大賣/
2020/12/15	178	14.68	70	14.82	14.15	108	18,916	0.57%	大買/鉅額交易
2020/12/14	104	14.10	98.9	14.08	14.30	5.1	17,025	0.03%	大買/
2020/12/11	211	13.48	125	13.70	13.75	86	14,796	0.58%	大買/大賣/
2020/12/10	3	12.38	54	12.69	12.85	-51	11,829	-0.43%
2020/12/09	4	11.66	20	11.76	11.70	-16	10,342	-0.15%
2020/12/08	3	11.92	34	11.95	11.90	-31	10,395	-0.30%
2020/12/07	2	12.05	43	12.06	12.10	-41	10,456	-0.39%
2020/12/04	2	11.95	7	11.99	12.05	-5	10,470	-0.05%
2020/12/03	8	11.99	1	11.95	11.70	7	10,500	0.07%
2020/12/02	73	11.90	82	11.85	11.80	-9	10,700	-0.08%
2020/12/01	1	11.80	138	11.80	11.90	-137	10,639	-1.29%	大賣/鉅額交易
2020/11/30	130	12.06	29	11.92	12.05	101	10,467	0.96%	大買/鉅額交易
2020/11/27	17	11.64	66	11.62	11.70	-49	9,940	-0.49%
2020/11/26	69	11.46	10	11.40	11.35	59	9,580	0.62%
2020/11/25	92	11.20	35	11.12	11.20	57	9,397	0.61%
2020/11/24	12	10.98	3	10.93	11.00	9	8,983	0.10%
2020/11/23	19	11.04	43	10.94	11.05	-24	8,851	-0.27%
2020/11/20	60	10.51	10	10.45	10.45	50	8,295	0.60%
2020/11/19	31	10.40	0	0.00	10.35	31	8,195	0.38%
2020/11/18	0	0.00	7	10.26	10.25	-7	8,113	-0.09%
2020/11/17	0	0.00	46	10.10	10.15	-46	8,056	-0.57%
2020/11/16	0	0.00	2	10.13	10.00	-2	8,069	-0.02%
2020/11/12	2	10.15	1	10.10	10.15	1	8,024	0.01%
2020/11/11	0	0.00	1	10.40	10.45	-1	7,943	-0.01%
2020/11/09	2	10.30	0	0.00	10.30	2	7,764	0.03%
2020/11/06	10	10.30	12	10.23	10.20	-2	7,675	-0.03%
2020/11/05	104	10.38	15	10.55	10.20	89	7,639	1.17%	大買/
2020/11/04	1	10.30	6	10.38	10.40	-5	7,326	-0.07%
2020/11/03	1	10.20	3	10.30	10.00	-2	7,010	-0.03%
2020/10/29	1	10.00	0	0.00	10.10	1	6,674	0.01%
2020/10/28	1	10.15	0	0.00	10.10	1	6,628	0.02%
2020/10/26	11	10.07	0	0.00	10.00	11	6,471	0.17%
2020/10/23	0	0.00	2	10.20	10.15	-2	6,430	-0.03%
2020/10/22	9	10.28	5	10.15	10.15	4	6,408	0.06%
2020/10/21	13	9.98	20	10.00	9.99	-7	6,228	-0.11%
2020/10/19	2	9.79	0	0.00	9.83	2	6,163	0.03%
2020/10/16	0	0.00	4	9.88	9.68	-4	6,042	-0.07%
2020/10/15	4	9.96	0	0.00	9.95	4	5,996	0.07%
2020/10/14	0	0.00	1	10.15	10.15	-1	5,953	-0.02%
2020/10/07	0	0.00	2	9.79	9.90	-2	5,832	-0.03%
2020/09/24	0	0.00	2	9.24	9.17	-2	5,766	-0.03%
2020/09/23	0	0.00	10	9.50	9.50	-10	5,670	-0.18%
2020/09/22	20	9.76	9	9.74	9.70	11	5,586	0.20%
2020/09/21	0	0.00	1	9.83	9.90	-1	5,528	-0.02%
2020/09/17	11	9.94	0	0.00	9.86	11	5,370	0.20%
2020/09/16	3	10.05	1	10.15	10.20	2	5,064	0.04%
2020/09/15	0	0.00	13	10.10	10.20	-13	5,003	-0.26%
2020/09/14	5	10.40	3	10.47	10.30	2	4,917	0.04%
2020/09/11	31	10.63	0	0.00	10.30	31	4,782	0.65%
2020/09/10	8	10.56	10	10.49	10.55	-2	4,457	-0.04%
2020/09/09	11	10.20	10	10.65	10.65	1	4,283	0.02%
2020/09/08	20	10.59	68	10.20	10.25	-48	4,044	-1.19%
2020/09/07	0	0.00	7	10.34	10.40	-7	3,675	-0.19%
2020/09/04	67	9.46	60	9.34	9.46	7	3,309	0.21%
2020/09/02	62	9.39	12	9.34	9.36	50	3,213	1.56%
2020/09/01	2	9.16	0	0.00	9.19	2	3,220	0.06%
2020/08/31	1	9.28	13	9.34	9.32	-12	3,231	-0.37%
2020/08/27	0	0.00	2	8.94	8.88	-2	3,019	-0.07%
2020/08/26	0	0.00	4	8.63	8.61	-4	2,830	-0.14%
2020/08/24	5	8.32	0	0.00	8.30	5	2,764	0.18%
2020/08/18	0	0.00	15	8.47	8.45	-15	2,881	-0.52%
2020/08/14	0	0.00	0.2	8.30	8.35	-0.2	2,786	-0.01%
2020/08/07	3	8.05	0	0.00	8.03	3	2,741	0.11%
2020/08/06	1	8.04	0	0.00	8.04	1	2,744	0.04%
2020/08/03	0	0.00	103	8.00	8.02	-103	2,803	-3.67%	大賣/鉅額交易
2020/07/27	0	0.00	2	8.12	8.05	-2	2,946	-0.07%
2020/07/23	0	0.00	2	8.30	8.32	-2	2,977	-0.07%
2020/07/21	0	0.00	1	8.15	8.22	-1	3,017	-0.03%
2020/07/16	1	8.28	8	8.25	8.34	-7	3,024	-0.23%
2020/07/07	0	0.00	20	8.28	8.18	-20	3,127	-0.64%
2020/07/01	2	8.23	0	0.00	8.21	2	3,150	0.06%
2020/06/29	25	8.20	0	0.00	8.19	25	3,195	0.78%
2020/06/22	0	0.00	1	8.28	8.46	-1	3,286	-0.03%
2020/06/19	2	8.26	0	0.00	8.21	2	3,308	0.06%
2020/06/17	0	0.00	3	8.22	8.22	-3	3,388	-0.09%
2020/06/12	2	8.10	0	0.00	8.19	2	3,593	0.06%
2020/06/11	1	8.48	0	0.00	8.34	1	3,653	0.03%
2020/06/10	0	0.00	7	8.64	8.65	-7	3,674	-0.19%
2020/06/09	3	8.46	1	8.42	8.41	2	3,786	0.05%
2020/06/08	0	0.00	4	8.48	8.45	-4	3,934	-0.10%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/01	2	7.82	7	7.86	7.81	-5	3,931	-0.13%
2020/05/28	8	8.10	0	0.00	8.14	8	3,929	0.20%
2020/04/30	2	7.78	0	0.00	7.83	2	3,666	0.05%
2020/04/23	0	0.00	0.5	6.83	6.81	-0.5	3,843	-0.01%
2020/04/01	0	0.00	1	6.92	6.80	-1	4,209	-0.02%
2020/03/27	0	0.00	5	6.74	6.60	-5	4,329	-0.12%
2020/03/26	6	6.68	0	0.00	6.53	6	4,342	0.14%
2020/03/25	0	0.00	8	7.03	6.89	-8	4,286	-0.19%
2020/03/23	5	6.05	5	6.14	6.10	0	4,258	0.00%
2020/03/19	0	0.00	3	5.42	5.40	-3	4,375	-0.07%
2020/03/13	2	6.97	0	0.00	7.15	2	4,089	0.05%
2020/03/12	6	7.97	0	0.00	7.74	6	3,916	0.15%
2020/03/11	2	8.78	0	0.00	8.60	2	3,731	0.05%
2020/02/27	0	0.00	2	9.26	9.06	-2	3,617	-0.06%
2020/02/19	1	9.41	0	0.00	9.45	1	3,569	0.03%
2020/02/10	0	0.00	2	9.27	9.22	-2	3,699	-0.05%
2020/02/04	2	9.31	0	0.00	9.30	2	4,194	0.05%
2020/02/03	4	8.95	0	0.00	9.13	4	4,182	0.10%
2020/01/30	0	0.00	25	9.57	9.32	-25	4,022	-0.62%
2020/01/03	0	0.00	20	10.50	10.50	-20	3,944	-0.51%
2019/12/31	2	10.65	0	0.00	10.65	2	3,837	0.05%
2019/12/30	0	0.00	1	10.55	10.60	-1	3,759	-0.03%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/18	10	10.05	0	0.00	10.15	10	3,320	0.30%
2019/12/16	1	10.05	0	0.00	9.99	1	3,207	0.03%
2019/12/13	0	0.00	30	9.89	9.83	-30	3,091	-0.97%
2019/12/12	2	9.86	0	0.00	9.84	2	3,071	0.07%
2019/11/26	31	9.80	1	9.78	9.90	30	3,083	0.97%
2019/11/19	0	0.00	1	9.48	9.47	-1	2,982	-0.03%
2019/11/13	2	9.43	0	0.00	9.40	2	3,106	0.06%
2019/11/11	0	0.00	0.5	9.45	9.46	-0.5	3,257	-0.01%
2019/11/06	5	9.96	5	9.90	9.86	0	3,246	0.00%
2019/11/05	61	9.92	58	10.02	10.10	3	3,174	0.09%
2019/10/30	0	0.00	1	9.09	9.09	-1	2,949	-0.03%
2019/10/29	1	9.11	10	9.12	9.11	-9	2,956	-0.30%
2019/10/22	0	0.00	30	9.50	9.36	-30	3,091	-0.97%
2019/10/18	0	0.00	1	9.10	9.08	-1	3,208	-0.03%
2019/10/17	30	9.14	0	0.00	9.10	30	3,266	0.92%
2019/10/16	1	8.99	0	0.00	8.99	1	3,262	0.03%
2019/10/04	2	9.56	0	0.00	9.51	2	3,137	0.06%
2019/09/25	20	10.05	20	9.94	9.94	0	3,226	0.00%
2019/09/24	10	10.10	10	10.00	10.00	0	3,233	0.00%
2019/09/23	1	10.00	10	10.00	10.00	-9	3,243	-0.28%
2019/09/18	10	10.25	0	0.00	10.25	10	3,265	0.31%
2019/09/11	0	0.00	0.1	10.05	10.05	-0.1	3,448	0.00%
2019/09/04	0	0.00	27	10.16	10.15	-27	3,473	-0.78%
2019/09/02	20	10.02	0	0.00	10.00	20	3,471	0.58%
2019/08/30	0	0.00	0.7	9.90	9.92	-0.7	3,481	-0.02%
2019/08/29	0	0.00	6	9.85	9.80	-6	3,506	-0.17%
2019/08/28	2	9.85	0	0.00	9.83	2	3,513	0.06%
2019/08/27	0	0.00	11	9.90	9.88	-11	3,515	-0.31%
2019/08/22	1	9.99	0.3	9.94	9.97	0.7	3,558	0.02%
2019/08/20	17	9.99	0	0.00	10.05	17	3,924	0.43%
2019/08/16	0	0.00	2	9.76	9.76	-2	3,990	-0.05%
2019/08/06	2	9.95	0	0.00	10.20	2	4,156	0.05%
2019/07/25	0	10.55	0	0.00	10.60	0	5,543	0.00%
2019/07/24	10	10.70	0	0.00	10.65	10	5,620	0.18%
2019/07/23	0	0.00	20	10.85	10.85	-20	5,661	-0.35%
2019/07/22	1	10.80	0	0.00	10.80	1	5,714	0.02%
2019/07/16	2	10.40	0	0.00	10.45	2	6,425	0.03%
2019/07/03	0	0.00	2	10.55	10.55	-2	7,105	-0.03%
2019/07/01	0	0.00	1	10.55	10.55	-1	7,356	-0.01%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/25	0	0.00	1	10.50	10.45	-1	7,533	-0.01%
2019/06/24	20	10.65	0	0.00	10.65	20	7,617	0.26%
2019/06/21	3	10.62	0	0.00	10.65	3	7,609	0.04%
2019/06/18	0	0.00	1	10.40	10.30	-1	7,832	-0.01%
2019/06/13	0	0.00	2	10.35	10.40	-2	8,203	-0.02%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	0	0.00	3	10.50	10.50	-3	8,624	-0.03%
2019/06/03	1	10.40	0	0.00	10.35	1	8,897	0.01%
2019/05/28	1	10.60	0	0.00	10.60	1	9,733	0.01%
2019/05/27	15	10.44	1	10.40	10.35	14	9,845	0.14%
2019/05/23	21	10.90	0	0.00	10.80	21	9,900	0.21%
2019/05/22	1	10.90	10	10.90	10.90	-9	10,020	-0.09%
2019/05/21	0	0.00	50	10.90	10.90	-50	10,283	-0.49%
2019/05/20	10	10.90	0	0.00	10.80	10	10,291	0.10%
2019/05/17	66	10.93	0	0.00	10.85	66	10,353	0.64%
2019/05/16	1	11.10	0.4	10.95	11.00	0.6	10,312	0.01%
2019/05/15	0	0.00	1	11.10	11.05	-1	10,408	-0.01%
2019/05/14	0.4	11.00	20	11.15	11.05	-19.6	10,605	-0.18%
2019/05/13	21	10.85	1	10.80	10.85	20	10,715	0.19%
2019/05/10	16	10.76	0	0.00	10.60	16	11,052	0.14%
2019/05/08	1	11.00	0	0.00	11.00	1	11,056	0.01%
2019/05/07	2	11.20	0	0.00	11.10	2	11,031	0.02%
2019/05/06	0	0.00	1	11.10	11.20	-1	10,971	-0.01%
2019/05/03	1	11.80	0	0.00	11.85	1	10,577	0.01%
2019/04/24	10	12.50	3	12.67	12.45	7	9,822	0.07%
2019/04/23	0	0.00	15	12.35	12.45	-15	9,537	-0.16%
2019/04/17	0	0.00	3	12.05	12.05	-3	9,305	-0.03%
2019/04/16	2	12.00	0	0.00	12.05	2	9,241	0.02%
2019/04/15	0	0.00	0.7	11.85	11.90	-0.7	9,104	-0.01%
2019/04/12	2	11.78	0	0.00	11.75	2	9,235	0.02%
2019/04/11	10	11.90	0	0.00	11.90	10	9,227	0.11%
2019/04/09	0	0.00	4	11.90	12.05	-4	9,131	-0.04%
2019/04/08	0	0.00	7	11.90	11.85	-7	9,048	-0.08%
2019/04/03	0	0.00	1	11.65	11.70	-1	8,878	-0.01%
2019/04/02	3	11.40	0	0.00	11.45	3	8,773	0.03%
2019/04/01	3	11.48	1	11.50	11.40	2	8,713	0.02%
2019/03/29	0	0.00	4	11.38	11.40	-4	8,681	-0.05%
2019/03/28	1	11.30	0	0.00	11.30	1	8,700	0.01%
2019/03/27	0	0.00	13	11.43	11.40	-13	8,687	-0.15%
2019/03/26	0	0.00	2	11.53	11.50	-2	8,615	-0.02%
2019/03/25	2	11.40	5	11.35	11.40	-3	8,594	-0.03%
2019/03/22	2	11.60	0	0.00	11.55	2	8,526	0.02%
2019/03/21	8	11.75	2	11.75	11.75	6	8,418	0.07%
2019/03/20	5	11.70	8	11.68	11.70	-3	8,396	-0.04%
2019/03/15	5	11.90	9	11.98	11.95	-4	8,085	-0.05%
2019/03/14	2	11.95	47	11.95	11.90	-45	8,071	-0.56%
2019/03/13	4	12.00	0	0.00	12.00	4	8,029	0.05%
2019/03/12	1	12.10	2	12.10	12.10	-1	8,245	-0.01%
2019/03/11	45	12.00	0	0.00	12.00	45	8,335	0.54%
2019/03/08	13	11.95	0	0.00	11.95	13	8,322	0.16%
2019/03/07	0	0.00	1	12.35	12.10	-1	8,279	-0.01%
2019/03/06	7	12.42	18	12.45	12.40	-11	8,456	-0.13%
2019/03/05	13	12.27	15	12.20	12.30	-2	8,093	-0.02%
2019/03/04	1	12.05	0	0.00	12.00	1	7,812	0.01%
2019/02/25	21	12.14	0	0.00	12.15	21	7,565	0.28%
2019/02/22	0	0.00	1	12.10	12.05	-1	7,434	-0.01%
2019/02/21	0	0.00	12	12.13	12.30	-12	7,250	-0.17%
2019/02/20	1	12.15	0	0.00	12.05	1	7,093	0.01%
2019/02/19	15	11.95	0	0.00	11.90	15	6,848	0.22%
2019/02/15	2	12.03	0	0.00	11.90	2	6,849	0.03%
2019/02/12	15	12.32	11	12.30	12.30	4	6,656	0.06%
2019/02/11	1	12.10	3	12.07	12.00	-2	6,421	-0.03%
2019/01/30	16	11.65	13	11.60	11.65	3	5,995	0.05%
2019/01/29	1	11.25	1	11.20	11.25	0	5,784	0.00%
2019/01/28	1	11.20	0	0.00	11.25	1	5,742	0.02%
2019/01/21	0	0.00	1	11.10	11.10	-1	5,859	-0.02%
2019/01/17	1	10.90	0	0.00	10.90	1	6,114	0.02%
2019/01/16	4	10.88	0	0.00	10.85	4	6,230	0.06%
2019/01/14	15	10.90	0	0.00	10.75	15	6,380	0.24%
2019/01/11	7	10.89	15	10.90	10.90	-8	6,485	-0.12%
2019/01/10	0	0.00	5	11.00	11.00	-5	6,475	-0.08%
2019/01/04	1	10.40	8	10.29	10.35	-7	6,333	-0.11%
2019/01/02	0	0.00	7	10.95	10.95	-7	6,371	-0.11%
2018/12/26	0	0.00	10	10.72	10.70	-10	6,614	-0.15%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/24	0	0.00	10	11.04	11.05	-10	6,734	-0.15%
2018/12/22	20	10.95	0	0.00	11.00	20	6,853	0.29%
2018/12/21	1	11.00	0	0.00	10.95	1	7,001	0.01%
2018/12/20	2	11.08	6	11.07	11.00	-4	7,110	-0.06%
2018/12/19	1	11.25	2	11.20	11.15	-1	7,376	-0.01%
2018/12/18	1	11.25	0	0.00	11.20	1	7,709	0.01%
2018/12/17	2	11.40	3	11.40	11.35	-1	7,782	-0.01%
2018/12/14	12	11.40	1	11.30	11.45	11	7,950	0.14%
2018/12/12	0	0.00	3	11.25	11.30	-3	8,196	-0.04%
2018/12/07	0	0.00	1	11.45	11.50	-1	8,274	-0.01%
2018/12/06	10	11.70	0	0.00	11.40	10	8,298	0.12%
2018/12/05	25	11.82	16	12.23	11.85	9	8,402	0.11%
2018/12/04	12	11.97	11	12.00	11.85	1	8,327	0.01%
2018/12/03	6	11.90	2	11.75	11.90	4	8,343	0.05%
2018/11/30	0	0.00	2	11.70	11.60	-2	8,475	-0.02%
2018/11/29	36	11.82	23	11.79	11.80	13	8,448	0.15%
2018/11/26	2	11.35	0	0.00	11.25	2	8,475	0.02%
2018/11/23	10	11.35	0	0.00	11.30	10	8,591	0.12%
2018/11/20	1	11.40	0	0.00	11.40	1	9,329	0.01%
2018/11/16	1	11.55	0	0.00	11.55	1	9,908	0.01%
2018/11/14	2	11.60	3	11.42	11.65	-1	10,334	-0.01%
2018/11/13	2	11.08	0	0.00	11.25	2	10,618	0.02%
2018/11/12	1	11.35	0	0.00	11.40	1	10,829	0.01%
2018/11/09	3	11.75	3	11.65	11.65	0	11,095	0.00%
2018/11/08	2	11.78	0	0.00	11.85	2	11,604	0.02%
2018/11/07	1	11.70	2	11.75	11.75	-1	12,554	-0.01%
2018/11/06	1	11.70	0	0.00	11.65	1	13,221	0.01%
2018/11/05	2	11.75	0	0.00	11.80	2	13,573	0.01%
2018/11/02	4	11.86	70	11.84	11.80	-66	13,594	-0.49%
2018/11/01	110	11.81	40	11.75	11.90	70	13,651	0.51%	大買/
2018/10/31	0	0.00	30	11.70	11.75	-30	13,635	-0.22%
2018/10/26	31	10.77	4	10.75	10.85	27	13,982	0.19%
2018/10/25	3	11.05	0	0.00	11.05	3	13,832	0.02%
2018/10/24	0	0.00	52	11.90	11.85	-52	13,778	-0.38%
2018/10/23	1	12.55	1	12.35	12.25	0	13,825	0.00%
2018/10/19	51	12.65	0	0.00	12.55	51	14,236	0.36%
2018/10/18	0	0.00	50	13.10	13.00	-50	14,220	-0.35%
2018/10/17	1	13.00	0	0.00	12.90	1	14,461	0.01%
2018/10/16	51	13.20	0	0.00	13.20	51	14,446	0.35%
2018/10/11	1	12.85	0	0.00	12.85	1	14,535	0.01%
2018/10/09	1	13.65	0	0.00	13.70	1	14,422	0.01%
2018/10/05	3	13.52	0	0.00	13.60	3	14,547	0.02%
2018/10/04	18	14.10	18	14.00	14.00	0	14,490	0.00%
2018/10/03	0	0.00	100	14.55	14.10	-100	14,705	-0.68%
2018/10/02	0	0.00	2	14.55	14.25	-2	14,676	-0.01%
2018/09/28	105	14.70	10	14.45	14.45	95	14,652	0.65%	大買/
2018/09/27	0	0.00	2	14.70	14.75	-2	14,525	-0.01%
2018/09/26	4	14.68	4	14.61	14.65	0	14,427	0.00%
2018/09/25	0	0.00	34	14.36	14.40	-34	14,220	-0.24%
2018/09/20	60	13.85	52	13.95	13.95	8	14,010	0.06%
2018/09/19	3	14.10	5	13.95	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	2	13.30	13.50	-2	13,961	-0.01%
2018/09/13	2	13.35	0	0.00	13.35	2	14,127	0.01%
2018/09/11	2	13.05	0	0.00	13.15	2	14,359	0.01%
2018/09/10	10	13.05	6	12.93	13.00	4	14,316	0.03%
2018/09/06	1	13.05	1	13.20	13.15	0	14,021	0.00%
2018/09/05	1	13.70	10	13.70	13.65	-9	13,890	-0.06%
2018/09/03	9	13.78	0	0.00	13.65	9	13,905	0.06%
2018/08/31	1	13.90	0	0.00	14.00	1	13,911	0.01%
2018/08/29	2	14.10	0	0.00	14.00	2	13,775	0.01%
2018/08/28	1	14.75	0	0.00	14.45	1	13,557	0.01%
2018/08/27	10	14.85	0	0.00	14.95	10	13,489	0.07%
2018/08/24	2	15.00	0	0.00	15.05	2	13,586	0.01%
2018/08/23	0	0.00	1	15.65	15.50	-1	13,303	-0.01%
2018/08/22	2	15.05	1	15.20	15.00	1	13,059	0.01%
2018/08/21	0	0.00	15	15.13	15.05	-15	12,971	-0.12%
2018/08/20	50	14.67	72	14.89	14.55	-22	12,662	-0.17%
2018/08/17	10	15.10	11	15.20	15.00	-1	12,321	-0.01%
2018/08/16	4	15.09	5	15.38	15.35	-1	12,002	-0.01%
2018/08/15	35	15.54	4	15.73	15.60	31	11,641	0.27%
2018/08/14	12	15.07	27	15.49	15.60	-15	11,049	-0.14%
2018/08/13	0	0.00	3	14.73	14.45	-3	10,062	-0.03%
2018/08/10	0	0.00	105	14.35	14.25	-105	9,425	-1.11%	大賣/鉅額交易
2018/08/09	8	13.94	0	0.00	13.95	8	9,094	0.09%
2018/08/08	101	14.07	3	14.10	13.90	98	9,088	1.08%	大買/
2018/08/07	3	14.03	0	0.00	14.05	3	8,963	0.03%
2018/08/06	1	14.05	7	14.18	14.15	-6	8,948	-0.07%
2018/08/03	0	0.00	101	14.43	13.85	-101	8,889	-1.14%	大賣/鉅額交易
2018/08/02	0	0.00	20	14.05	14.00	-20	8,827	-0.23%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/30	2	14.13	1	14.10	14.15	1	8,570	0.01%
2018/07/27	1	13.90	0	0.00	13.90	1	8,392	0.01%
2018/07/26	101	13.86	6	13.97	13.80	95	8,311	1.14%	大買/
2018/07/25	0	0.00	13	13.60	13.65	-13	7,942	-0.16%
2018/07/24	30	13.55	30	13.48	13.45	0	7,810	0.00%
2018/07/23	0	0.00	10	13.20	13.00	-10	7,505	-0.13%
2018/07/19	0	0.00	3	13.30	13.30	-3	7,380	-0.04%
2018/07/16	0	0.00	32	13.30	13.15	-32	7,264	-0.44%
2018/07/13	2	13.00	0	0.00	13.15	2	7,209	0.03%
2018/07/12	4	13.34	20	13.40	13.35	-16	7,037	-0.23%
2018/07/11	0	0.00	5	13.27	13.35	-5	6,918	-0.07%
2018/07/06	10	12.70	12	12.85	12.95	-2	6,626	-0.03%
2018/07/04	0	0.00	14	12.65	12.65	-14	6,611	-0.21%
2018/06/28	4	13.13	0	0.00	13.05	4	6,428	0.06%
2018/06/27	5	13.05	11	13.15	13.15	-6	6,370	-0.09%
2018/06/26	3.2	12.71	6	12.67	12.95	-2.8	6,167	-0.05%
2018/06/25	0	0.00	20	12.95	12.90	-20	6,160	-0.32%
2018/06/21	0	0.00	5	12.85	12.60	-5	6,198	-0.08%
2018/06/20	0	0.00	31	12.43	12.60	-31	6,389	-0.49%
2018/06/19	0	0.00	23	12.39	12.40	-23	6,392	-0.36%
2018/06/15	10	12.20	0	0.00	12.20	10	6,262	0.16%
2018/06/14	0	0.00	10	12.25	12.10	-10	6,279	-0.16%
2018/06/13	5	12.50	0	0.00	12.40	5	6,294	0.08%
2018/06/12	0	0.00	4	12.41	12.50	-4	6,219	-0.06%
2018/06/11	1	12.40	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	10	12.33	12.40	-10	6,099	-0.16%
2018/06/07	10	12.30	2	12.25	12.25	8	6,099	0.13%
2018/06/06	4	12.15	0	0.00	12.05	4	6,105	0.07%
2018/06/05	15	12.17	11	12.15	12.10	4	6,128	0.07%
2018/06/04	3	12.00	3	12.03	12.20	0	6,122	0.00%
2018/06/01	0	0.00	6	11.78	11.85	-6	5,952	-0.10%
2018/05/29	0	0.00	50	11.20	11.40	-50	6,662	-0.75%
2018/05/25	20	10.85	1	10.80	10.80	19	7,117	0.27%
2018/05/24	1	11.00	0	0.00	11.00	1	7,257	0.01%
2018/05/22	0	0.00	20	11.15	11.10	-20	8,247	-0.24%
2018/05/18	0	0.00	1	11.05	11.00	-1	8,899	-0.01%
2018/05/17	0	0.00	2	10.90	10.90	-2	8,978	-0.02%
2018/05/10	1	10.75	21	10.85	11.00	-20	9,646	-0.21%
2018/05/04	5	10.44	0	0.00	10.50	5	10,028	0.05%
2018/05/02	10	10.55	2	10.50	10.50	8	10,318	0.08%
2018/04/25	1	10.85	1	10.90	10.90	0	11,433	0.00%
2018/04/24	2	11.05	0	0.00	11.00	2	11,765	0.02%
2018/04/23	2	11.38	0	0.00	11.20	2	12,093	0.02%
2018/04/17	0	0.00	2	11.15	11.15	-2	14,097	-0.01%
2018/04/16	0	0.00	2	11.25	11.15	-2	15,298	-0.01%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	0	0.00	1	11.70	11.60	-1	17,184	-0.01%
2018/04/09	0	0.00	2	12.05	12.00	-2	17,679	-0.01%
2018/03/31	22	11.65	42	11.75	11.80	-20	19,565	-0.10%
2018/03/28	0	0.00	2	11.25	11.45	-2	20,514	-0.01%
2018/03/27	2	11.15	0	0.00	11.15	2	20,452	0.01%
2018/03/26	3	10.95	0	0.00	10.85	3	20,399	0.01%
2018/03/23	22	11.09	0	0.00	10.95	22	20,320	0.11%
2018/03/22	25	11.91	0	0.00	11.80	25	20,021	0.12%
2018/03/20	0	0.00	3.1	12.15	12.10	-3.1	19,964	-0.02%
2018/03/19	30	12.15	10	12.05	12.05	20	20,064	0.10%
2018/03/15	5	12.35	0	0.00	12.35	5	20,571	0.02%
2018/03/14	50	12.37	20	12.30	12.30	30	20,742	0.14%
2018/03/13	10	12.35	10	12.40	12.40	0	20,768	0.00%
2018/03/12	12	12.31	208	12.35	12.35	-196	20,728	-0.95%	大賣/鉅額交易
2018/03/09	10	12.30	0	0.00	12.30	10	20,818	0.05%
2018/03/07	0	0.00	2	12.40	12.35	-2	20,770	-0.01%
2018/03/06	4	12.38	1	12.40	12.45	3	20,732	0.01%
2018/03/05	18	12.41	3	12.97	12.20	15	20,585	0.07%
2018/03/02	37	13.40	0	0.00	13.55	37	19,892	0.19%
2018/03/01	166	13.39	7	13.80	13.85	159	19,740	0.81%	大買/鉅額交易
2018/02/27	30	13.50	0	0.00	13.45	30	19,364	0.15%
2018/02/26	12	13.71	14	13.61	13.60	-2	19,157	-0.01%
2018/02/23	4	13.79	4	13.81	13.50	0	18,999	0.00%
2018/02/22	0	0.00	5	13.65	13.60	-5	18,331	-0.03%
2018/02/21	0	0.00	72	13.27	13.55	-72	18,062	-0.40%
2018/02/12	0	0.00	2	12.75	12.80	-2	17,554	-0.01%
2018/02/09	0	0.00	56	12.41	12.45	-56	17,463	-0.32%
2018/02/08	5	12.01	9	12.12	12.20	-4	17,444	-0.02%
2018/02/07	58	12.28	72	12.45	12.25	-14	17,399	-0.08%
2018/02/06	72	12.28	9	12.41	12.25	63	17,268	0.36%
2018/02/05	50	12.55	70	12.74	12.85	-20	16,969	-0.12%
2018/02/02	12	12.88	20	12.85	12.85	-8	16,940	-0.05%
2018/02/01	0	0.00	80	12.98	12.85	-80	16,948	-0.47%
2018/01/31	60	12.76	10	12.90	12.95	50	16,955	0.29%
2018/01/30	36	13.24	12	12.98	13.05	24	16,808	0.14%
2018/01/26	8	13.05	3	13.12	13.15	5	16,589	0.03%
2018/01/25	0	0.00	2	13.10	13.25	-2	16,668	-0.01%
2018/01/24	76	13.05	26	13.09	13.05	50	16,514	0.30%
2018/01/23	13	12.64	10	12.75	12.75	3	16,150	0.02%
2018/01/22	6	12.61	5	12.60	12.55	1	16,061	0.01%
2018/01/19	15	12.79	0	0.00	12.75	15	15,954	0.09%
2018/01/18	2	12.65	24	12.69	12.65	-22	16,342	-0.13%
2018/01/17	5	13.01	0	0.00	12.90	5	16,235	0.03%
2018/01/16	10	13.05	20	13.18	13.20	-10	15,894	-0.06%
2018/01/15	52	13.39	87	13.09	13.05	-35	15,631	-0.22%
2018/01/12	7	13.90	0	0.00	13.90	7	14,781	0.05%
2018/01/11	9	14.01	11	14.14	13.90	-2	14,390	-0.01%
2018/01/10	71	14.22	44	14.03	14.00	27	13,953	0.19%
2018/01/09	16	13.40	59	13.37	13.70	-43	12,861	-0.33%
2018/01/08	49	13.07	19	13.38	13.40	30	12,193	0.25%
2018/01/05	0	0.00	15	12.70	12.85	-15	11,174	-0.13%
2018/01/04	20	12.95	20	12.93	12.70	0	10,964	0.00%
2018/01/03	13	12.70	28	12.73	12.75	-15	10,724	-0.14%
2018/01/02	16	12.83	12	12.84	12.85	4	10,405	0.04%