中鴻 (2014)-元大-佳里券商分點個股進出

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
21.45
漲跌
▲1.95
漲幅
+10.00%
成交量
32,456張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:14:30(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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	3	20.85	67	21.17	21.45	-64	3,752	-1.71%
2024/09/26	0	0.00	1.1	19.60	19.50	-1.1	3,251	-0.03%
2024/09/25	0	0.00	8.6	19.29	19.25	-8.6	3,209	-0.27%
2024/09/20	1	18.90	1.1	19.00	18.90	-0.1	3,256	0.00%
2024/09/19	0	0.00	0.2	18.80	18.75	-0.2	3,277	-0.01%
2024/09/18	1	18.75	0	0.00	18.80	1	3,291	0.03%
2024/09/13	0	0.00	0.1	18.00	18.00	-0.1	3,321	0.00%
2024/09/12	3	17.42	0	0.00	17.65	3	3,381	0.09%
2024/09/11	1	17.20	0	0.00	17.20	1	3,390	0.03%
2024/09/06	2.2	17.88	1	17.85	17.95	1.2	3,405	0.03%
2024/09/02	2	19.30	0	0.00	19.00	2	3,558	0.06%
2024/08/30	0	0.00	0.4	19.30	19.35	-0.4	3,612	-0.01%
2024/08/27	0	0.00	4	19.01	19.05	-4	3,709	-0.11%
2024/08/23	0.1	18.70	0	0.00	18.70	0.1	3,755	0.00%
2024/08/22	0.2	18.83	1	18.80	18.85	-0.8	3,851	-0.02%
2024/08/21	0	0.00	3	18.60	18.80	-3	3,865	-0.08%
2024/08/20	0.2	18.75	0	0.00	18.70	0.2	3,892	0.00%
2024/08/19	2	18.73	0	0.00	18.80	2	4,076	0.05%
2024/08/16	3	18.95	3	19.00	19.00	0	4,147	0.00%
2024/08/15	2	19.05	0	0.00	18.95	2	4,200	0.05%
2024/08/14	3	19.42	0	0.00	19.20	3	4,635	0.06%
2024/08/12	1	18.90	0	0.00	18.90	1	4,661	0.02%
2024/08/07	0	0.00	20	19.25	19.30	-20	4,713	-0.42%
2024/08/06	3	18.70	0	0.00	18.80	3	4,715	0.06%
2024/08/05	13.1	19.03	0	0.00	18.90	13.1	4,669	0.28%
2024/08/02	5	21.01	0	0.00	21.00	5	4,536	0.11%
2024/07/31	0	0.00	2	21.40	21.40	-2	4,644	-0.04%
2024/07/30	0	0.00	1	21.40	21.55	-1	4,761	-0.02%
2024/07/29	0	0.00	7	21.44	21.30	-7	4,779	-0.15%
2024/07/26	2	21.10	0	0.00	21.15	2	4,793	0.04%
2024/07/22	16.1	21.19	9	21.36	21.10	7.1	4,935	0.14%
2024/07/19	9.2	21.85	0	0.00	21.60	9.2	4,905	0.19%
2024/07/18	0.6	22.33	0	0.00	22.25	0.6	4,896	0.01%
2024/07/17	1	22.00	0	0.00	21.95	1	4,802	0.02%
2024/07/16	1	21.80	0.3	21.85	21.85	0.7	4,872	0.01%
2024/07/15	0	0.00	2	21.80	21.90	-2	5,125	-0.04%
2024/07/11	18.1	21.32	0	0.00	21.35	18.1	5,689	0.32%
2024/07/10	2	21.35	3	21.35	21.35	-1	5,770	-0.02%
2024/07/09	8.1	21.43	0	0.00	21.40	8.1	5,907	0.14%
2024/07/08	1	21.80	8	21.84	21.80	-7	5,968	-0.12%
2024/07/05	1	21.90	0	0.00	21.95	1	6,171	0.02%
2024/07/04	1	21.95	1	22.00	22.00	0	6,764	0.00%
2024/07/03	2	21.60	2	21.50	21.65	0	7,524	0.00%
2024/07/02	1	21.35	0	0.00	21.40	1	7,634	0.01%
2024/07/01	11.1	21.40	0	0.00	21.40	11.1	8,090	0.14%
2024/06/27	2	21.60	0	0.00	21.60	2	8,088	0.02%
2024/06/26	20	21.62	0	0.00	21.55	20	8,052	0.25%
2024/06/25	18	21.76	0	0.00	21.75	18	8,035	0.22%
2024/06/24	20	21.95	2	21.95	21.90	18	8,025	0.22%
2024/06/21	8.1	22.18	0	0.00	22.10	8.1	8,045	0.10%
2024/06/20	6	22.23	39.1	22.20	22.30	-33.1	8,032	-0.41%
2024/06/18	0	0.00	5.1	21.97	21.95	-5.1	7,951	-0.06%
2024/06/17	3	22.05	0	0.00	22.05	3	7,974	0.04%
2024/06/14	24	21.81	0	0.00	21.80	24	7,970	0.30%
2024/06/13	0	0.00	1	21.90	21.90	-1	7,936	-0.01%
2024/06/12	39.5	21.88	0	0.00	21.90	39.5	7,938	0.50%
2024/06/11	6.5	22.08	0	0.00	22.05	6.5	8,012	0.08%
2024/06/07	1.1	22.20	0	0.00	22.30	1.1	8,018	0.01%
2024/06/06	10	22.10	12	22.05	22.20	-2	8,010	-0.02%
2024/06/05	14	22.20	0	0.00	22.20	14	8,000	0.17%
2024/06/04	2	22.30	1	22.35	22.30	1	8,024	0.01%
2024/06/03	3	22.45	0	0.00	22.55	3	8,064	0.04%
2024/05/30	2	22.55	0	0.00	22.55	2	8,111	0.02%
2024/05/29	0.1	22.75	0	0.00	22.75	0.1	8,223	0.00%
2024/05/28	0	0.00	8	22.82	23.05	-8	8,207	-0.10%
2024/05/24	3	22.32	0	0.00	22.40	3	8,139	0.04%
2024/05/23	44	22.45	2	22.70	22.35	42	8,109	0.52%
2024/05/22	3	22.90	10	22.90	22.95	-7	7,981	-0.09%
2024/05/21	1	23.45	1	23.30	23.30	0	7,906	0.00%
2024/05/20	14	23.49	30	23.71	23.45	-16	7,872	-0.20%
2024/05/17	0	0.00	7	22.91	22.95	-7	7,452	-0.09%
2024/05/16	11	22.78	0	0.00	23.00	11	7,468	0.15%
2024/05/15	8	22.77	0	0.00	22.75	8	7,410	0.11%
2024/05/14	3	22.75	0	0.00	22.70	3	7,398	0.04%
2024/05/13	5	22.79	0	0.00	22.70	5	7,389	0.07%
2024/05/10	1	22.60	4	22.40	22.60	-3	7,354	-0.04%
2024/05/09	1.2	22.38	2	22.30	22.30	-0.8	7,297	-0.01%
2024/05/08	0.2	22.50	6	22.42	22.55	-5.8	7,260	-0.08%
2024/05/07	10.1	22.60	4	22.83	22.55	6.1	7,243	0.08%
2024/05/06	1	23.35	2	23.05	22.90	-1	7,177	-0.01%
2024/05/03	7	23.59	7	23.75	23.35	0	7,119	0.00%
2024/05/02	0	0.00	6	23.40	23.45	-6	7,014	-0.09%
2024/04/30	14	23.54	13	23.30	23.25	1	7,014	0.01%
2024/04/29	2	23.50	3	23.52	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	1	23.20	23.20	-1	6,947	-0.01%
2024/04/25	0.1	22.90	1	22.85	22.90	-0.9	6,973	-0.01%
2024/04/24	1	23.05	0	0.00	23.00	1	6,963	0.01%
2024/04/23	3	23.10	7	23.11	23.05	-4	7,003	-0.06%
2024/04/22	10.2	22.83	0	0.00	22.80	10.2	7,016	0.15%
2024/04/19	12.1	23.45	6	23.56	23.20	6.1	6,917	0.09%
2024/04/18	16.2	23.64	40	24.16	23.75	-23.8	6,679	-0.36%
2024/04/17	7	22.24	0	0.00	22.25	7	6,151	0.11%
2024/04/16	9	22.19	0	0.00	22.15	9	6,289	0.14%
2024/04/15	18	22.79	1	22.70	22.65	17	6,417	0.27%
2024/04/12	8	23.04	4	23.08	23.00	4	6,362	0.06%
2024/04/11	8.4	23.50	6	23.64	23.35	2.4	6,346	0.04%
2024/04/10	28.1	24.56	7	24.52	24.10	21.1	6,309	0.34%
2024/04/09	18	24.58	53	24.22	24.95	-35	5,796	-0.60%
2024/04/08	9	22.62	3	22.85	22.70	6	5,047	0.12%
2024/04/03	29	22.71	20	23.05	22.80	9	5,013	0.18%
2024/04/02	0	22.20	0	0.00	22.15	0	4,727	0.00%
2024/03/29	0	0.00	2	22.05	22.10	-2	5,293	-0.04%
2024/03/28	2	22.15	0	0.00	22.05	2	5,898	0.03%
2024/03/27	3.1	22.09	0	0.00	22.10	3.1	6,376	0.05%
2024/03/26	2	22.00	0	0.00	21.90	2	6,896	0.03%
2024/03/25	0.1	22.20	0	0.00	22.20	0.1	8,059	0.00%
2024/03/22	0.1	22.15	2	22.15	22.20	-2	9,550	-0.02%
2024/03/20	7	22.05	1	22.00	22.00	6	12,747	0.05%
2024/03/19	0	0.00	2	22.30	22.30	-2	12,828	-0.02%
2024/03/15	1.6	22.38	5	22.20	22.25	-3.4	12,860	-0.03%
2024/03/14	18	22.64	7	22.66	22.60	11	12,852	0.09%
2024/03/13	1	21.95	0	0.00	22.00	1	12,771	0.01%
2024/03/12	0.2	22.25	0	0.00	22.50	0.2	12,711	0.00%
2024/03/11	1	22.30	1	22.25	22.30	0	12,732	0.00%
2024/03/08	3	22.02	4	22.00	22.05	-1	12,716	-0.01%
2024/03/07	0	0.00	1	22.40	22.40	-1	12,713	-0.01%
2024/03/06	6	22.68	0	0.00	22.40	6	12,652	0.05%
2024/03/05	1	22.75	4	22.54	22.70	-3	12,613	-0.02%
2024/03/04	29.1	22.52	0	0.00	22.50	29.1	12,611	0.23%
2024/03/01	4	23.05	10	23.05	23.05	-6	12,603	-0.05%
2024/02/29	5	23.05	0	0.00	23.20	5	12,736	0.04%
2024/02/26	3	23.43	0	0.00	23.35	3	12,706	0.02%
2024/02/23	1	23.40	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/21	0.1	23.91	0	0.00	23.75	0.1	12,943	0.00%
2024/02/20	2.1	24.15	1	24.20	24.05	1.1	12,941	0.01%
2024/02/19	3	24.05	7	24.20	24.40	-4	13,040	-0.03%
2024/02/16	0	0.00	10	23.60	23.95	-10	13,129	-0.08%
2024/02/15	6	23.37	0	0.00	23.35	6	13,098	0.05%
2024/02/05	2	23.43	0	0.00	23.55	2	13,087	0.02%
2024/02/02	1	23.45	0	0.00	23.65	1	13,085	0.01%
2024/02/01	1	23.80	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1.1	24.05	0	0.00	23.80	1.1	13,148	0.01%
2024/01/30	11.1	24.10	10	24.15	24.00	1.1	13,144	0.01%
2024/01/29	0	0.00	13	24.27	24.40	-13	13,164	-0.10%
2024/01/26	4	23.95	1	23.95	24.15	3	13,153	0.02%
2024/01/25	5	24.00	5	23.75	23.75	0	13,120	0.00%
2024/01/24	11	23.98	0	0.00	23.95	11	13,119	0.08%
2024/01/19	10	23.05	0	0.00	23.20	10	13,049	0.08%
2024/01/18	2.1	23.35	0	0.00	23.40	2.1	12,991	0.02%
2024/01/17	1	23.65	0	0.00	23.35	1	13,021	0.01%
2024/01/16	26.1	24.02	0	0.00	23.90	26.1	13,025	0.20%
2024/01/15	2	24.55	2	24.50	24.45	0	12,963	0.00%
2024/01/12	5	24.25	0	0.00	24.35	5	13,000	0.04%
2024/01/11	15	24.35	1	24.25	24.40	14	13,026	0.11%
2024/01/10	2.8	24.49	0	0.00	24.35	2.8	13,180	0.02%
2024/01/09	5.1	25.45	2	24.95	25.10	3.1	13,022	0.02%
2024/01/08	6	26.20	6	26.36	26.05	0	12,801	0.00%
2024/01/05	25.1	26.10	0	0.00	26.10	25.1	12,727	0.20%
2024/01/04	2	26.35	9	26.29	26.25	-7	12,671	-0.06%
2024/01/03	0.1	25.80	1	25.70	25.70	-0.9	12,565	-0.01%
2024/01/02	32.1	26.10	7	26.16	26.05	25.1	12,482	0.20%
2023/12/29	1.5	25.98	6	25.97	26.05	-4.5	12,465	-0.04%
2023/12/28	13.6	26.02	0	0.00	25.95	13.6	12,479	0.11%
2023/12/27	25.4	26.36	25	26.39	26.20	0.4	12,340	0.00%
2023/12/26	25.3	26.67	13	26.77	26.70	12.3	12,063	0.10%
2023/12/25	42.1	27.46	36	27.27	26.95	6.1	11,878	0.05%
2023/12/22	30.2	26.91	20	27.12	27.00	10.2	11,440	0.09%
2023/12/21	25.1	27.89	27	27.86	27.70	-1.9	10,953	-0.02%
2023/12/20	40	28.02	69	28.30	28.20	-29	10,450	-0.28%
2023/12/19	52	26.62	60.1	27.18	27.75	-8.1	9,327	-0.09%
2023/12/18	113.2	27.03	98.4	27.07	26.85	14.8	7,949	0.19%	大買/
2023/12/15	26	25.01	108.3	25.38	26.00	-82.3	5,922	-1.39%	大賣/
2023/12/14	3	23.55	7	23.71	23.65	-4	4,955	-0.08%
2023/12/13	1	23.10	0	0.00	23.10	1	5,090	0.02%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/07	1	23.55	0	0.00	23.55	1	5,206	0.02%
2023/12/05	0	0.00	2	23.65	23.55	-2	5,163	-0.04%
2023/12/04	3	23.80	1	23.85	23.80	2	5,142	0.04%
2023/11/30	1	23.40	0	0.00	23.35	1	5,087	0.02%
2023/11/29	2	23.65	0	0.00	23.55	2	5,135	0.04%
2023/11/28	1	23.65	1	23.55	23.65	0	5,111	0.00%
2023/11/27	0	23.10	35	23.28	23.25	-35	5,024	-0.70%
2023/11/23	0	0.00	1	22.75	22.75	-1	4,947	-0.02%
2023/11/22	1	22.90	0	0.00	22.70	1	4,929	0.02%
2023/11/21	2	22.70	5	22.70	22.70	-3	4,799	-0.06%
2023/11/20	0	0.00	1	22.20	22.20	-1	4,711	-0.02%
2023/11/17	5	22.10	0	0.00	22.15	5	4,667	0.11%
2023/11/16	1	22.35	5	22.30	22.45	-4	4,650	-0.09%
2023/11/15	1	21.95	11	21.58	22.10	-10	4,565	-0.22%
2023/11/14	1	21.20	0	0.00	21.20	1	4,530	0.02%
2023/11/10	3	21.00	2	21.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	1	21.20	21.15	-1	4,811	-0.02%
2023/11/08	6	21.44	0	0.00	21.15	6	4,994	0.12%
2023/10/31	1	21.85	0	0.00	21.55	1	6,448	0.02%
2023/10/26	0	0.00	1	21.50	21.45	-1	7,239	-0.01%
2023/10/25	2.5	21.17	1	21.30	21.35	1.5	7,308	0.02%
2023/10/24	1	20.60	0	0.00	20.60	1	7,330	0.01%
2023/10/19	2	21.50	0	0.00	21.25	2	7,739	0.03%
2023/10/17	4	21.40	2	21.45	21.45	2	7,782	0.03%
2023/10/16	0	0.00	1	21.55	21.60	-1	7,802	-0.01%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/12	0	0.00	0.3	21.60	21.85	-0.3	7,883	0.00%
2023/10/11	7	21.65	5	21.50	21.45	2	7,934	0.03%
2023/10/06	1	22.10	0	0.00	22.00	1	7,902	0.01%
2023/10/04	28	21.75	2	21.55	21.55	26	7,930	0.33%
2023/10/03	10	22.27	2	22.25	22.20	8	7,860	0.10%
2023/10/02	4	22.61	0	0.00	22.60	4	7,867	0.05%
2023/09/28	13	22.59	3	22.55	22.55	10	7,923	0.13%
2023/09/27	30	22.94	2	23.15	22.90	28	7,881	0.36%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/25	1	24.05	0	0.00	24.00	1	7,773	0.01%
2023/09/22	5	24.20	0	0.00	24.30	5	7,782	0.06%
2023/09/21	3	24.33	0	0.00	24.30	3	7,775	0.04%
2023/09/19	1	24.55	4	24.96	24.80	-3	7,937	-0.04%
2023/09/18	7	24.76	18.4	24.79	24.70	-11.4	7,974	-0.14%
2023/09/15	0	0.00	14	24.05	24.10	-14	7,772	-0.18%
2023/09/14	0	0.00	2	23.65	23.65	-2	7,725	-0.03%
2023/09/11	0	0.00	2	23.30	23.25	-2	8,243	-0.02%
2023/09/06	1	23.55	0	0.00	23.30	1	8,452	0.01%
2023/09/05	0.1	23.55	0	0.00	23.65	0.1	8,446	0.00%
2023/09/04	0	0.00	5	23.66	23.70	-5	8,456	-0.06%
2023/08/31	0	0.00	2	23.00	23.10	-2	8,529	-0.02%
2023/08/30	0	0.00	1	22.65	22.80	-1	8,744	-0.01%
2023/08/29	2	22.55	0	0.00	22.75	2	8,721	0.02%
2023/08/25	10	22.90	3	22.95	22.90	7	8,695	0.08%
2023/08/24	6	22.69	1	22.75	22.60	5	8,687	0.06%
2023/08/23	1	22.85	1	22.80	22.70	0	8,681	0.00%
2023/08/22	1	22.75	1	22.75	22.80	0	8,701	0.00%
2023/08/18	1	23.50	1	23.20	23.20	0	8,681	0.00%
2023/08/17	11.2	22.30	3	22.88	22.70	8.2	8,597	0.09%
2023/08/16	15.1	23.05	0	0.00	22.85	15.1	8,488	0.18%
2023/08/15	0	0.00	1	23.30	23.25	-1	8,433	-0.01%
2023/08/14	22	23.43	5	23.26	23.25	17	8,369	0.20%
2023/08/11	12.1	24.72	4	24.48	24.50	8.1	8,200	0.10%
2023/08/10	6	25.08	5	25.40	25.15	1	8,083	0.01%
2023/08/09	2	25.70	18	25.81	25.35	-16	8,026	-0.20%
2023/08/08	10.1	25.77	4	25.58	25.45	6.1	7,979	0.08%
2023/08/07	12.2	25.64	34.2	25.56	26.10	-22.1	7,900	-0.28%
2023/08/04	12.1	25.62	62	25.88	26.10	-49.9	7,485	-0.67%
2023/08/02	26	25.69	70	25.59	25.35	-44	6,959	-0.63%
2023/08/01	0	0.00	3	24.87	24.70	-3	6,343	-0.05%
2023/07/31	1	24.20	1	24.45	24.15	0	6,308	0.00%
2023/07/28	2	24.60	5	24.32	24.40	-3	6,270	-0.05%
2023/07/27	5	24.80	2	24.80	24.85	3	6,193	0.05%
2023/07/26	0.1	24.83	0	0.00	24.50	0.1	6,197	0.00%
2023/07/25	0	0.00	2	24.45	24.70	-2	6,081	-0.03%
2023/07/24	10.1	25.20	34	24.81	24.65	-24	6,006	-0.40%
2023/07/21	0	0.00	16	24.34	24.25	-16	5,786	-0.28%
2023/07/20	10	24.57	9	24.68	24.65	1	5,833	0.02%
2023/07/19	5	24.00	0	0.00	23.60	5	5,722	0.09%
2023/07/18	2	24.20	0.1	24.05	24.05	1.9	5,908	0.03%
2023/07/17	1	24.00	0	0.00	24.20	1	5,975	0.02%
2023/07/14	2.1	23.90	1	23.95	23.85	1.1	6,015	0.02%
2023/07/12	1	23.10	3	23.05	23.10	-2	6,002	-0.03%
2023/07/11	2	23.35	0	0.00	23.35	2	6,005	0.03%
2023/07/07	12	23.45	2	23.40	23.35	10	6,111	0.16%
2023/07/06	2	23.75	0	0.00	23.80	2	6,107	0.03%
2023/07/05	1	24.40	0	0.00	24.20	1	6,050	0.02%
2023/07/03	3	24.52	3	24.65	24.50	0	6,089	0.00%
2023/06/30	3	24.50	1	24.45	24.40	2	6,058	0.03%
2023/06/29	8	24.63	9	24.70	24.65	-1	6,043	-0.02%
2023/06/28	6	24.88	0	0.00	24.85	6	6,043	0.10%
2023/06/27	5	25.10	9	24.98	25.25	-4	5,963	-0.07%
2023/06/26	14	24.86	1	25.15	24.75	13	5,823	0.22%
2023/06/21	5	24.45	4	24.51	24.55	1	5,811	0.02%
2023/06/20	0	0.00	5	24.55	24.65	-5	5,879	-0.09%
2023/06/19	12	24.69	15	24.76	24.90	-3	5,893	-0.05%
2023/06/16	8	24.59	15	24.66	24.55	-7	5,664	-0.12%
2023/06/15	16	23.71	1	23.75	23.65	15	5,518	0.27%
2023/06/14	0	0.00	9	24.17	23.85	-9	5,686	-0.16%
2023/06/13	5	23.32	1.1	23.35	23.20	3.9	5,680	0.07%
2023/06/12	10	23.65	0	0.00	23.50	10	5,720	0.17%
2023/06/08	2	23.80	0	0.00	23.90	2	5,983	0.03%
2023/06/07	1	23.95	0	0.00	23.95	1	6,110	0.02%
2023/06/06	8	23.96	6	24.15	23.85	2	6,211	0.03%
2023/06/05	22	24.36	12	24.40	24.40	10	6,245	0.16%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/31	0	0.00	2	23.13	23.10	-2	6,394	-0.03%
2023/05/30	0	0.00	2	23.03	23.00	-2	6,578	-0.03%
2023/05/26	2	23.05	0	0.00	23.00	2	7,358	0.03%
2023/05/25	20	23.30	5	23.30	23.25	15	7,578	0.20%
2023/05/24	2	23.60	0	0.00	23.75	2	7,658	0.03%
2023/05/23	3	23.70	0	0.00	23.75	3	7,773	0.04%
2023/05/22	0	0.00	1	23.65	23.65	-1	7,946	-0.01%
2023/05/19	0	0.00	1	23.30	23.25	-1	8,109	-0.01%
2023/05/18	0	0.00	8	23.70	23.60	-8	8,285	-0.10%
2023/05/17	0	0.00	7	23.40	23.40	-7	8,378	-0.08%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	5	23.20	0.1	23.05	23.35	4.9	8,695	0.06%
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	10	24.15	1	24.15	24.25	9	8,820	0.10%
2023/05/09	1	24.30	12	24.07	24.25	-11	9,053	-0.12%
2023/05/08	0	0.00	3	24.55	24.40	-3	9,159	-0.03%
2023/05/05	0	0.00	13.3	24.55	24.45	-13.3	9,345	-0.14%
2023/05/04	5	24.09	0	0.00	24.05	5	9,566	0.05%
2023/05/03	6	24.13	0	0.00	24.25	6	9,880	0.06%
2023/05/02	4	24.23	0	0.00	24.20	4	10,177	0.04%
2023/04/26	0	0.00	5	24.40	24.60	-5	10,991	-0.05%
2023/04/25	13	24.69	0	0.00	24.45	13	11,452	0.11%
2023/04/24	2	25.23	0	0.00	25.15	2	11,957	0.02%
2023/04/21	13	25.20	3	25.27	25.55	10	12,174	0.08%
2023/04/20	12	25.75	0	0.00	25.75	12	12,054	0.10%
2023/04/19	9	26.17	9	26.20	26.15	0	12,265	0.00%
2023/04/18	21	26.63	1	26.55	26.55	20	12,241	0.16%
2023/04/17	8	26.57	2	26.65	26.65	6	12,290	0.05%
2023/04/14	18.1	26.75	1	26.75	26.70	17.1	12,409	0.14%
2023/04/13	1	26.65	7	27.01	27.10	-6	12,479	-0.05%
2023/04/12	6	26.79	3	26.95	26.80	3	12,549	0.02%
2023/04/11	7	26.79	3	26.93	26.95	4	12,654	0.03%
2023/04/10	10	26.70	13	26.82	26.90	-3	12,879	-0.02%
2023/04/07	5	26.51	4	26.55	26.55	1	13,120	0.01%
2023/04/06	0	0.00	8	26.69	26.75	-8	13,469	-0.06%
2023/03/31	1	26.35	2	26.53	26.40	-1	14,269	-0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	0	0.00	1	26.40	26.40	-1	17,033	-0.01%
2023/03/28	7	26.24	4	26.15	26.15	3	17,801	0.02%
2023/03/27	9	26.74	7	26.92	26.50	2	18,537	0.01%
2023/03/24	17	26.65	2	27.00	26.55	15	19,550	0.08%
2023/03/23	19	26.29	3	26.42	26.40	16	20,721	0.08%
2023/03/22	15	26.77	2	27.15	26.60	13	22,079	0.06%
2023/03/21	3	26.85	3	26.95	26.85	0	22,657	0.00%
2023/03/20	9	26.85	0	0.00	26.65	9	22,689	0.04%
2023/03/17	9.1	27.03	4	27.19	27.15	5.1	22,606	0.02%
2023/03/16	17	27.12	2	27.25	27.05	15	22,463	0.07%
2023/03/15	1	27.85	0	0.00	27.60	1	22,491	0.00%
2023/03/14	3	27.78	1	27.70	27.60	2	22,529	0.01%
2023/03/13	8	27.55	8	27.44	27.75	0	22,740	0.00%
2023/03/10	24	28.01	5	27.80	27.90	19	22,697	0.08%
2023/03/09	5	28.59	21	28.74	28.70	-16	22,744	-0.07%
2023/03/08	18	28.29	0	0.00	28.40	18	22,700	0.08%
2023/03/07	8	28.68	17	28.76	28.80	-9	22,742	-0.04%
2023/03/06	5	28.44	15	28.48	28.40	-10	22,627	-0.04%
2023/03/03	17	28.09	3	28.28	28.30	14	22,580	0.06%
2023/03/02	4	27.51	17	27.99	28.15	-13	22,576	-0.06%
2023/03/01	40.3	27.65	14	27.72	27.40	26.3	22,561	0.12%
2023/02/24	27	29.23	14	29.18	28.90	13	22,234	0.06%
2023/02/23	0	0.00	11	29.56	29.70	-11	21,938	-0.05%
2023/02/22	12.5	28.92	24	29.06	29.20	-11.5	21,873	-0.05%
2023/02/21	5	29.25	10	29.20	29.25	-5	21,945	-0.02%
2023/02/20	2	29.25	2	29.28	29.20	0	22,379	0.00%
2023/02/17	2	28.95	8	29.04	29.00	-6	23,118	-0.03%
2023/02/16	21	28.84	1	29.10	28.80	20	23,559	0.08%
2023/02/15	0	0.00	8	28.59	28.40	-8	23,389	-0.03%
2023/02/14	6	28.74	0	0.00	28.80	6	23,295	0.03%
2023/02/13	2	28.10	2	28.53	28.85	0	23,198	0.00%
2023/02/10	11.1	28.44	0	0.00	28.10	11.1	23,059	0.05%
2023/02/09	0.4	28.50	2	28.40	28.40	-1.6	23,070	-0.01%
2023/02/08	19.1	28.85	4	28.93	28.65	15.1	23,104	0.07%
2023/02/07	0	0.00	30	28.57	28.80	-30	22,930	-0.13%
2023/02/06	1.2	27.84	8	27.78	28.05	-6.8	22,757	-0.03%
2023/02/03	7.7	27.89	0	0.00	27.80	7.7	22,668	0.03%
2023/02/02	29.5	28.34	35	28.44	28.45	-5.5	22,489	-0.02%
2023/02/01	51	28.87	19	28.97	28.75	32	22,276	0.14%
2023/01/31	9	29.25	12	29.15	29.00	-3	21,995	-0.01%
2023/01/30	17	28.90	18	28.89	29.00	-1	21,744	0.00%
2023/01/17	12	28.17	27.1	28.40	28.45	-15.1	21,441	-0.07%
2023/01/16	8	28.11	4	28.01	27.95	4	21,168	0.02%
2023/01/13	18	27.78	14	28.07	27.75	4	20,983	0.02%
2023/01/12	8	28.06	1	28.15	27.60	7	20,674	0.03%
2023/01/11	0	0.00	6	27.70	27.80	-6	20,210	-0.03%
2023/01/10	1	27.15	10	27.05	27.25	-9	19,989	-0.05%
2023/01/09	4	27.54	149	27.27	27.35	-145	19,992	-0.73%	大賣/鉅額交易
2023/01/06	16	26.70	3	26.85	27.10	13	19,758	0.07%
2023/01/05	6	26.77	28	26.82	26.50	-22	19,785	-0.11%
2023/01/04	26	26.89	1	27.35	26.65	25	19,743	0.13%
2023/01/03	0	0.00	8	27.08	27.10	-8	19,655	-0.04%
2022/12/30	6	26.89	7	27.10	26.75	-1	19,555	-0.01%
2022/12/29	5	26.54	3	26.47	26.60	2	19,450	0.01%
2022/12/28	7	27.07	2	27.10	26.80	5	19,437	0.03%
2022/12/27	9	26.65	0	0.00	26.70	9	19,274	0.05%
2022/12/26	141	27.40	0	0.00	27.10	141	19,051	0.74%	大買/鉅額交易
2022/12/23	15	27.43	12	27.55	27.60	3	18,722	0.02%
2022/12/22	24.1	27.24	7	27.29	27.30	17.1	17,973	0.09%
2022/12/21	51	26.27	50	26.65	27.10	1	16,789	0.01%
2022/12/20	18	25.83	0	0.00	24.70	18	15,380	0.12%
2022/12/19	62	27.06	58	27.10	26.00	4	14,732	0.03%
2022/12/16	80	27.53	107	27.65	27.50	-27	14,061	-0.19%	大賣/
2022/12/15	57	27.53	30	27.37	27.60	27	13,168	0.21%
2022/12/14	38	26.60	58	26.74	25.90	-20	12,193	-0.16%
2022/12/13	4	24.86	51.4	25.70	26.40	-47.4	10,963	-0.43%
2022/12/12	0	0.00	10	23.35	24.00	-10	10,542	-0.09%
2022/12/09	0	0.00	13	23.84	23.80	-13	10,567	-0.12%
2022/12/08	1	23.85	0	0.00	23.75	1	10,633	0.01%
2022/12/07	15	24.14	13	24.30	23.85	2	10,670	0.02%
2022/12/06	0	0.00	15	24.38	24.15	-15	10,594	-0.14%
2022/12/05	12	24.36	37.1	24.17	24.70	-25.1	10,597	-0.24%
2022/12/02	24.1	23.48	3	23.77	23.60	21.1	10,364	0.20%
2022/12/01	3	24.23	23	24.23	23.95	-20	10,432	-0.19%
2022/11/30	4	23.65	10	23.93	23.80	-6	10,464	-0.06%
2022/11/29	19	23.24	12	23.14	23.85	7	10,493	0.07%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/25	5	22.90	1	23.25	22.80	4	10,516	0.04%
2022/11/24	14	22.81	7	22.71	22.80	7	10,531	0.07%
2022/11/23	8	23.01	1	22.85	22.75	7	10,466	0.07%
2022/11/22	15	23.81	14	23.81	23.35	1	10,378	0.01%
2022/11/21	3	23.90	0	0.00	23.85	3	10,361	0.03%
2022/11/18	19	24.17	7	24.01	23.90	12	10,353	0.12%
2022/11/17	4	23.89	7	23.91	24.20	-3	10,256	-0.03%
2022/11/16	58	24.20	22.1	23.84	24.45	35.9	10,149	0.35%
2022/11/15	32	23.11	66.1	23.64	24.10	-34.1	9,713	-0.35%
2022/11/14	21	21.94	48	21.98	22.45	-27	8,940	-0.30%
2022/11/11	3	20.60	0	0.00	20.45	3	8,585	0.04%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	6	20.80	1	20.60	20.75	5	9,001	0.06%
2022/11/07	1	20.15	5	20.48	20.40	-4	9,865	-0.04%
2022/11/04	4	19.85	0	0.00	19.90	4	9,907	0.04%
2022/11/03	0	0.00	2	20.55	20.55	-2	9,955	-0.02%
2022/11/02	1	20.25	0	0.00	20.45	1	9,996	0.01%
2022/10/31	1	19.75	1	19.75	19.70	0	10,146	0.00%
2022/10/28	2	20.00	0.5	20.05	19.90	1.5	10,270	0.01%
2022/10/27	6	20.44	0	0.00	20.50	6	10,296	0.06%
2022/10/26	10	20.50	0	0.00	20.45	10	10,711	0.09%
2022/10/25	2	20.78	1	21.00	20.80	1	11,142	0.01%
2022/10/24	0	21.70	0	0.00	21.30	0	11,165	0.00%
2022/10/21	2	21.88	0	0.00	21.50	2	11,244	0.02%
2022/10/20	1	21.20	1	22.45	22.45	0	11,328	0.00%
2022/10/19	0	0.00	1	22.00	21.90	-1	11,399	-0.01%
2022/10/18	0	0.00	1	21.45	21.25	-1	11,536	-0.01%
2022/10/14	1	21.30	0	0.00	21.15	1	11,844	0.01%
2022/10/13	1.1	21.71	1	21.50	21.15	0.1	11,967	0.00%
2022/10/12	3	22.10	5	22.10	22.20	-2	12,127	-0.02%
2022/10/11	0	0.00	1	22.40	22.30	-1	12,275	-0.01%
2022/10/07	0	0.00	1	22.65	22.55	-1	12,243	-0.01%
2022/10/06	1	22.60	21	22.50	22.50	-20	12,267	-0.16%
2022/10/05	0	0.00	1	22.65	22.60	-1	12,293	-0.01%
2022/10/03	20	21.33	0	0.00	21.30	20	12,194	0.16%
2022/09/30	1	20.85	0	0.00	21.15	1	12,257	0.01%
2022/09/29	1	20.90	1	21.20	21.00	0	12,300	0.00%
2022/09/28	7	21.09	5	20.50	20.50	2	12,279	0.02%
2022/09/27	1	21.70	16	21.45	21.40	-15	12,321	-0.12%
2022/09/26	5	22.06	15	22.18	21.65	-10	12,522	-0.08%
2022/09/23	2	23.00	1	23.00	23.00	1	12,506	0.01%
2022/09/22	15	22.63	1	22.65	22.55	14	12,464	0.11%
2022/09/21	14.1	23.31	7	23.20	23.20	7.1	12,282	0.06%
2022/09/20	12	24.09	11	23.90	24.20	1	12,026	0.01%
2022/09/19	19	24.77	12	24.76	24.45	7	11,912	0.06%
2022/09/16	3	24.15	0	0.00	24.45	3	11,816	0.03%
2022/09/15	30	24.15	30	24.40	24.45	0	11,879	0.00%
2022/09/14	2	23.93	1	24.05	23.95	1	11,970	0.01%
2022/09/13	0	0.00	2	24.75	24.55	-2	12,118	-0.02%
2022/09/12	5	24.72	0	0.00	24.60	5	12,301	0.04%
2022/09/08	2	24.00	12	24.23	24.20	-10	12,320	-0.08%
2022/09/07	5	24.29	3	24.62	23.90	2	12,320	0.02%
2022/09/06	9.1	24.01	3	24.40	23.95	6.1	12,180	0.05%
2022/09/05	10	24.65	10	24.82	24.60	0	12,095	0.00%
2022/09/02	13	25.58	201	25.16	25.15	-188	12,179	-1.54%	大賣/鉅額交易
2022/09/01	19.1	25.33	30	25.21	25.20	-11	12,175	-0.09%
2022/08/31	9	25.78	4	25.78	25.95	5	12,098	0.04%
2022/08/30	32	26.33	0	0.00	26.30	32	12,043	0.27%
2022/08/29	162	26.27	10	26.17	26.25	152	12,111	1.25%	大買/鉅額交易
2022/08/26	13	27.14	0	0.00	27.05	13	12,174	0.11%
2022/08/25	3	26.95	8	26.78	26.90	-5	12,183	-0.04%
2022/08/24	9	26.77	15	26.93	26.80	-6	12,216	-0.05%
2022/08/23	17	26.37	11	26.69	26.55	6	12,301	0.05%
2022/08/22	1	26.85	0	0.00	26.80	1	12,299	0.01%
2022/08/19	18	27.82	17	27.70	27.55	1	12,263	0.01%
2022/08/18	25	27.82	23	27.72	27.70	2	12,205	0.02%
2022/08/17	11	27.31	8	27.89	27.45	3	12,084	0.02%
2022/08/16	14	27.14	18	27.45	27.20	-4	11,983	-0.03%
2022/08/15	23	27.33	15	27.57	27.60	8	11,864	0.07%
2022/08/12	19	26.11	107	26.25	26.00	-88	11,606	-0.76%	大賣/
2022/08/11	92	25.33	2	25.33	25.20	90	11,403	0.79%
2022/08/09	0	0.00	2	25.65	25.50	-2	11,359	-0.02%
2022/08/08	10	25.68	3	25.70	25.50	7	11,344	0.06%
2022/08/05	4	26.06	2	26.15	26.05	2	11,308	0.02%
2022/08/04	3.8	25.56	4	25.78	26.00	-0.2	11,422	0.00%
2022/08/03	18	26.55	21	26.52	26.70	-3	11,402	-0.03%
2022/08/02	2	27.17	6	27.19	26.90	-4	11,544	-0.03%
2022/08/01	8	26.84	149	27.06	27.10	-141	11,292	-1.25%	大賣/鉅額交易
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/28	47	24.76	47	25.00	24.90	0	11,523	0.00%
2022/07/27	60	24.34	57	24.55	24.60	3	11,460	0.03%
2022/07/26	88	25.24	67	25.32	25.05	21	11,397	0.18%
2022/07/25	40	28.62	8	28.31	28.70	32	11,190	0.29%
2022/07/22	26	27.98	1	28.05	28.20	25	11,040	0.23%
2022/07/21	118	28.32	14	28.20	28.10	104	11,086	0.94%	大買/鉅額交易
2022/07/20	10.1	29.20	10	29.40	29.40	0.1	11,156	0.00%
2022/07/19	4	28.75	5	27.96	28.75	-1	11,216	-0.01%
2022/07/18	6	27.17	3	27.53	28.40	3	11,158	0.03%
2022/07/15	1.1	26.75	0	0.00	26.85	1.1	11,091	0.01%
2022/07/14	10	26.35	0	0.00	26.80	10	11,223	0.09%
2022/07/13	4	26.88	25	27.19	26.60	-21	11,308	-0.19%
2022/07/12	0	0.00	1	26.55	26.75	-1	11,532	-0.01%
2022/07/11	5	27.00	8	26.98	27.00	-3	11,650	-0.03%
2022/07/08	8	26.67	128	26.58	26.70	-120	11,748	-1.02%	大賣/鉅額交易
2022/07/07	8	25.95	114	26.14	26.00	-106	11,839	-0.90%	大賣/鉅額交易
2022/07/06	5	25.80	3	25.57	25.50	2	11,951	0.02%
2022/07/05	1	25.80	0	0.00	26.00	1	12,164	0.01%
2022/07/04	23	24.94	2	25.00	25.00	21	12,242	0.17%
2022/07/01	1	26.75	25	27.10	26.60	-24	12,314	-0.19%
2022/06/30	6	27.36	5	26.88	26.85	1	12,310	0.01%
2022/06/29	0	0.00	5	27.65	27.70	-5	12,355	-0.04%
2022/06/28	64	27.86	66	27.94	27.95	-2	12,507	-0.02%
2022/06/27	3	28.45	40	28.20	28.50	-37	13,089	-0.28%
2022/06/24	2	27.65	0	0.00	27.50	2	13,382	0.01%
2022/06/23	6	26.95	5	27.22	27.10	1	13,663	0.01%
2022/06/22	26.1	27.55	2	27.30	27.40	24.1	13,894	0.17%
2022/06/21	0	0.00	4	28.48	28.40	-4	14,512	-0.03%
2022/06/20	36	28.64	0	0.00	28.05	36	14,978	0.24%
2022/06/17	10	29.60	7	29.70	29.80	3	16,109	0.02%
2022/06/16	13	30.19	2	30.15	30.00	11	17,398	0.06%
2022/06/15	0	30.90	0	0.00	30.90	0	17,549	0.00%
2022/06/14	19	30.62	6	30.65	31.00	13	17,760	0.07%
2022/06/13	19.9	31.48	8	31.29	31.15	11.9	18,175	0.07%
2022/06/10	23.6	32.21	2	32.43	32.55	21.6	18,323	0.12%
2022/06/09	5.3	32.81	2	32.95	32.85	3.3	18,553	0.02%
2022/06/08	13	33.03	0	0.00	33.15	13	19,323	0.07%
2022/06/07	3	33.07	0	0.00	33.30	3	19,624	0.02%
2022/06/06	3	33.53	5	33.47	33.50	-2	19,839	-0.01%
2022/06/02	12.1	32.70	2	32.65	32.65	10.1	21,173	0.05%
2022/06/01	0	0.00	3	32.98	33.15	-3	22,617	-0.01%
2022/05/31	18	32.73	0	0.00	32.70	18	22,746	0.08%
2022/05/30	2	33.50	2	33.40	33.40	0	22,803	0.00%
2022/05/26	2	33.00	1	32.70	32.80	1	23,743	0.00%
2022/05/25	0	0.00	3	32.65	32.65	-3	23,894	-0.01%
2022/05/24	4	33.15	0	0.00	32.90	4	24,000	0.02%
2022/05/23	60	33.12	3	33.33	33.00	57	24,170	0.24%
2022/05/20	179	33.10	226	33.21	33.10	-47	24,603	-0.19%	大買/大賣/
2022/05/19	9	31.89	13	31.75	31.90	-4	25,466	-0.02%
2022/05/18	1	33.45	1	33.25	33.45	0	25,245	0.00%
2022/05/17	98.2	32.72	1	33.00	32.95	97.2	25,175	0.39%
2022/05/16	12	32.99	0	0.00	32.90	12	25,132	0.05%
2022/05/13	5	32.63	1	32.60	32.75	4	25,157	0.02%
2022/05/12	5.6	32.92	8	32.81	32.35	-2.4	25,175	-0.01%
2022/05/11	10	33.86	18	33.96	33.65	-8	25,046	-0.03%
2022/05/10	20.2	33.85	8	33.98	34.50	12.2	25,121	0.05%
2022/05/09	12.1	33.75	9	33.78	33.65	3.1	25,071	0.01%
2022/05/06	48.8	34.85	5	34.62	34.60	43.8	25,056	0.17%
2022/05/05	10	38.50	5	38.45	38.35	5	24,627	0.02%
2022/05/04	4	38.09	0	0.00	37.95	4	24,616	0.02%
2022/05/03	97	37.56	73	37.96	37.85	24	24,698	0.10%
2022/04/29	3.1	38.40	23	38.29	38.15	-19.9	24,756	-0.08%
2022/04/28	11.2	38.27	31	38.20	38.05	-19.8	24,853	-0.08%
2022/04/27	356.2	37.77	272	38.25	38.20	84.2	24,827	0.34%	大買/大賣/
2022/04/26	505.1	40.49	492	39.47	39.40	13.1	24,640	0.05%	大買/大賣/
2022/04/25	186.1	41.18	164	40.95	40.90	22.1	24,401	0.09%	大買/大賣/
2022/04/22	84.1	43.65	33	43.91	43.85	51.1	24,199	0.21%
2022/04/21	3.9	43.41	3	43.10	43.10	0.9	24,298	0.00%
2022/04/20	4.2	43.81	19	43.67	43.60	-14.9	24,620	-0.06%
2022/04/19	11.3	44.77	12	44.93	44.50	-0.8	24,576	0.00%
2022/04/18	18.2	45.78	19	45.19	44.75	-0.8	24,596	0.00%
2022/04/15	3.1	47.02	10	47.21	46.80	-7	24,461	-0.03%
2022/04/14	27	47.09	30	46.90	46.80	-3	24,431	-0.01%
2022/04/13	9.2	47.27	14.5	47.00	47.10	-5.3	24,418	-0.02%
2022/04/12	10.1	46.25	0	0.00	46.70	10.1	24,421	0.04%
2022/04/11	13	47.27	15	47.07	46.65	-2	24,375	-0.01%
2022/04/08	2	46.97	40	47.08	47.50	-38	24,241	-0.16%
2022/04/07	25.1	46.88	6	46.54	45.75	19.1	24,089	0.08%
2022/04/06	23.3	46.71	3.4	46.74	46.95	19.9	23,863	0.08%
2022/04/01	14	46.36	8	45.89	46.55	6	23,925	0.03%
2022/03/31	8.1	46.70	7	46.43	46.15	1	24,396	0.00%
2022/03/30	13.1	45.79	17	45.58	46.90	-3.9	24,614	-0.02%
2022/03/29	11.1	46.29	18	46.55	46.00	-6.9	24,555	-0.03%
2022/03/28	15.1	47.21	8.1	47.18	47.30	7	24,828	0.03%
2022/03/25	21	48.13	20.1	48.34	48.50	0.9	25,621	0.00%
2022/03/24	44.2	48.37	28	48.16	47.95	16.2	27,333	0.06%
2022/03/23	6.1	47.16	25.6	47.47	48.50	-19.6	28,160	-0.07%
2022/03/22	182.2	47.68	186.6	47.90	47.40	-4.5	27,779	-0.02%	大買/大賣/
2022/03/21	40.6	46.50	77.1	46.84	47.20	-36.5	26,656	-0.14%
2022/03/18	14	44.28	3.2	44.58	43.95	10.8	25,846	0.04%
2022/03/17	7	44.13	10	44.10	44.20	-3	26,610	-0.01%
2022/03/16	47	43.87	43	44.03	43.75	4	26,726	0.01%
2022/03/15	17.1	43.45	2	43.50	43.20	15.1	26,546	0.06%
2022/03/14	23.1	43.51	45	43.55	44.00	-22	27,330	-0.08%
2022/03/11	32	43.72	43.2	43.73	43.60	-11.2	27,832	-0.04%
2022/03/10	9	42.68	8	42.34	42.80	1	27,391	0.00%
2022/03/09	16.1	41.31	3	41.48	41.80	13.1	27,386	0.05%
2022/03/08	86	42.90	57	42.25	40.90	29	27,456	0.11%
2022/03/07	171.1	42.44	219.4	43.08	43.90	-48.4	26,189	-0.18%	大買/大賣/
2022/03/04	17.4	42.03	1	42.40	42.00	16.4	24,971	0.07%
2022/03/03	9.1	42.86	5	42.49	42.30	4.1	25,053	0.02%
2022/03/02	49.1	42.85	18	42.41	42.25	31.1	25,338	0.12%
2022/03/01	10	42.46	24	42.30	42.05	-14	26,021	-0.05%
2022/02/25	13	40.52	7	40.57	40.50	6	27,087	0.02%
2022/02/24	18	39.62	11	40.10	39.35	7	27,790	0.03%
2022/02/23	143	41.24	297	40.84	41.30	-154	27,769	-0.55%	大買/大賣/鉅額交易
2022/02/22	44	42.14	40.1	42.42	41.20	4	27,786	0.01%
2022/02/21	114.1	42.38	134.1	42.81	42.75	-20	27,345	-0.07%	大買/大賣/
2022/02/18	0	0.00	17	39.84	39.85	-17	26,414	-0.06%
2022/02/17	10	39.63	0	0.00	39.75	10	26,629	0.04%
2022/02/16	1	39.55	0	0.00	39.55	1	26,832	0.00%
2022/02/15	162.1	39.57	3	39.65	39.10	159.1	27,223	0.58%	大買/鉅額交易
2022/02/14	4	39.67	1	39.80	39.80	3	28,130	0.01%
2022/02/11	2	40.33	7	40.53	40.35	-5	28,247	-0.02%
2022/02/10	9	40.54	11	40.71	40.50	-2	28,566	-0.01%
2022/02/09	1	40.00	92.6	40.46	40.25	-91.6	29,265	-0.31%
2022/02/08	18	39.76	2	39.73	40.00	16	29,287	0.05%
2022/02/07	2	39.55	9.1	39.01	39.85	-7.1	29,340	-0.02%
2022/01/26	3.2	36.96	4	36.83	37.00	-0.8	29,320	0.00%
2022/01/25	2	36.95	1	37.05	36.75	1	29,502	0.00%
2022/01/24	13	37.03	2	36.93	37.10	11	29,595	0.04%
2022/01/21	5	39.14	5	38.86	38.15	0	29,608	0.00%
2022/01/20	2	38.98	1	38.60	39.25	1	29,596	0.00%
2022/01/19	2.1	38.43	1	38.20	38.25	1.1	29,578	0.00%
2022/01/18	93.1	39.51	86	38.92	38.80	7.1	29,689	0.02%
2022/01/17	2	39.50	10	39.55	39.45	-8	29,911	-0.03%
2022/01/14	9.1	39.69	2	39.35	40.00	7.1	30,508	0.02%
2022/01/13	30	39.64	34	39.73	40.00	-4	30,450	-0.01%
2022/01/12	21	38.02	275	38.27	38.45	-254	30,188	-0.84%	大賣/鉅額交易
2022/01/11	24	38.53	11	38.42	38.15	13	30,146	0.04%
2022/01/10	12.1	38.83	3	38.83	38.90	9.1	30,244	0.03%
2022/01/07	14	39.24	14	39.55	39.05	0	30,235	0.00%
2022/01/06	15	39.76	5	39.82	39.75	10	30,272	0.03%
2022/01/05	109	40.61	92	40.39	40.25	17	30,346	0.06%	大買/
2022/01/04	14.5	40.01	4	40.09	40.15	10.5	30,395	0.03%
2022/01/03	53.5	40.46	5.1	40.36	40.70	48.3	30,572	0.16%
2021/12/30	233.2	41.24	229	41.11	41.15	4.2	30,805	0.01%	大買/大賣/
2021/12/29	40.2	41.10	58	41.34	41.50	-17.8	30,944	-0.06%
2021/12/28	169.4	41.23	164	41.10	41.10	5.4	31,211	0.02%	大買/大賣/
2021/12/27	191.2	41.99	192.1	41.04	41.00	-0.9	31,412	0.00%	大買/大賣/
2021/12/24	220.1	43.75	57.1	43.23	42.55	163	31,107	0.52%	大買/鉅額交易
2021/12/23	127.3	43.42	110	43.92	43.55	17.3	30,878	0.06%	大買/大賣/
2021/12/22	155.1	44.07	54	44.25	43.90	101.1	30,458	0.33%	大買/鉅額交易
2021/12/21	418	43.14	410.6	43.67	44.55	7.4	29,872	0.02%	大買/大賣/
2021/12/20	301.4	43.85	297.3	43.92	44.05	4.1	28,816	0.01%	大買/大賣/
2021/12/17	139.7	40.75	186.7	41.39	41.70	-47	26,866	-0.17%	大買/大賣/
2021/12/16	191	39.78	176	39.31	39.40	15	25,705	0.06%	大買/大賣/
2021/12/15	17	39.72	24	40.10	39.95	-7	25,899	-0.03%
2021/12/14	39.1	39.94	13	40.01	39.65	26.1	25,870	0.10%
2021/12/13	33.5	40.40	41.3	40.23	40.90	-7.7	25,432	-0.03%
2021/12/10	46	38.88	47.9	39.15	38.50	-1.9	24,588	-0.01%
2021/12/09	55.1	39.36	78	38.67	38.45	-22.9	24,644	-0.09%
2021/12/08	23	39.89	21.3	39.72	39.15	1.7	24,884	0.01%
2021/12/07	46	37.51	56.2	38.29	39.00	-10.1	24,544	-0.04%
2021/12/06	10	37.00	17	37.25	37.10	-7	23,937	-0.03%
2021/12/03	192	36.26	179	36.47	36.50	13	23,783	0.05%	大買/大賣/
2021/12/02	47	35.48	46	35.97	36.20	1	23,710	0.00%
2021/12/01	73	34.74	70	35.09	35.40	3	23,638	0.01%
2021/11/30	3	34.80	1	34.85	35.10	2	23,681	0.01%
2021/11/29	26	35.17	28	35.24	35.10	-2	23,701	-0.01%
2021/11/26	19	36.83	3.2	36.58	36.25	15.8	23,693	0.07%
2021/11/25	117.2	38.20	129	37.88	38.15	-11.8	23,602	-0.05%	大買/大賣/
2021/11/24	160.1	36.99	141	37.19	37.40	19.1	22,654	0.08%	大買/大賣/
2021/11/23	11.5	34.57	65.4	34.65	35.20	-54	21,411	-0.25%
2021/11/22	6.1	32.91	241	33.31	33.40	-234.9	21,791	-1.08%	大賣/鉅額交易
2021/11/19	16.6	33.35	26	33.03	32.85	-9.4	21,762	-0.04%
2021/11/18	4	33.88	18	33.99	33.90	-14	21,745	-0.06%
2021/11/17	33.1	33.95	28	34.25	33.85	5.1	21,904	0.02%
2021/11/16	76	34.11	1	34.05	34.10	75	22,142	0.34%
2021/11/15	94.1	34.95	53.1	35.23	34.75	41	22,263	0.18%
2021/11/12	109	35.77	10	36.57	35.55	99	22,815	0.43%	大買/
2021/11/11	180.2	36.65	170	36.56	36.25	10.2	22,815	0.04%	大買/大賣/
2021/11/10	62	35.25	67	35.47	34.95	-5	22,256	-0.02%
2021/11/09	209	35.51	162	35.58	35.70	47	22,466	0.21%	大買/大賣/
2021/11/08	67	35.85	226	36.27	36.25	-159	22,636	-0.70%	大賣/鉅額交易
2021/11/05	25.1	34.48	257	34.30	34.30	-231.9	22,459	-1.03%	大賣/鉅額交易
2021/11/04	126	35.82	9	35.17	35.15	117	22,738	0.51%	大買/鉅額交易
2021/11/03	53	35.03	64	35.80	35.70	-11	23,539	-0.05%
2021/11/02	10.3	35.20	23	35.48	35.15	-12.7	23,573	-0.05%
2021/11/01	77	35.22	62	35.57	35.20	15	23,736	0.06%
2021/10/29	10.3	34.60	6	34.81	35.10	4.3	23,880	0.02%
2021/10/28	6	34.89	6	34.84	34.85	0	23,908	0.00%
2021/10/27	1	35.39	24	35.41	35.30	-23	24,131	-0.10%
2021/10/26	4	35.46	27	35.41	35.60	-23	24,736	-0.09%
2021/10/25	26	34.68	25	34.81	35.05	1	25,027	0.00%
2021/10/22	197.1	34.38	153	33.75	33.70	44.1	25,424	0.17%	大買/大賣/
2021/10/21	1	36.10	7	36.87	36.90	-6	25,461	-0.02%
2021/10/20	172.1	36.64	66	36.12	36.05	106.1	25,804	0.41%	大買/鉅額交易
2021/10/19	1	36.45	4	36.60	36.60	-3	26,215	-0.01%
2021/10/18	28	35.58	29	35.88	36.40	-1	26,883	0.00%
2021/10/15	46	36.36	42	36.55	36.30	4	27,449	0.01%
2021/10/14	42	35.88	45	36.09	36.35	-3	28,019	-0.01%
2021/10/13	18	36.24	13	35.80	35.80	5	28,804	0.02%
2021/10/12	6	36.56	17	37.14	36.10	-11	29,292	-0.04%
2021/10/08	17	37.22	3	36.70	37.00	14	30,189	0.05%
2021/10/07	86	37.44	117	37.89	38.30	-31	31,156	-0.10%	大賣/
2021/10/06	47	38.96	19	38.94	38.05	28	32,370	0.09%
2021/10/05	4	37.65	28	37.34	39.00	-24	33,509	-0.07%
2021/10/04	54.1	37.58	36	37.70	37.10	18.1	34,130	0.05%
2021/10/01	99	40.56	91	40.03	39.15	8	35,544	0.02%
2021/09/30	74	40.69	85	41.04	41.80	-11	37,175	-0.03%
2021/09/29	96	40.93	99	41.35	40.35	-3	38,748	-0.01%
2021/09/28	1	41.70	3	41.42	41.45	-2	41,331	0.00%
2021/09/27	12	41.94	14	42.23	42.35	-2	44,443	0.00%
2021/09/24	5	41.52	4	41.68	41.75	1	49,121	0.00%
2021/09/23	14.1	40.77	34	40.62	41.25	-19.9	55,807	-0.04%
2021/09/22	154.2	42.02	93.1	41.21	41.00	61.1	63,801	0.10%	大買/
2021/09/17	66	43.78	55	43.96	44.45	11	67,891	0.02%
2021/09/16	48	44.66	2	45.30	44.15	46	70,029	0.07%
2021/09/15	80	44.88	54	44.98	45.05	26	71,938	0.04%
2021/09/14	171.3	45.92	26	45.37	45.50	145.3	75,763	0.19%	大買/鉅額交易
2021/09/13	138	46.79	120.1	47.08	46.90	17.9	79,590	0.02%	大買/大賣/
2021/09/10	76	46.39	148	46.32	46.35	-72	80,607	-0.09%	大賣/
2021/09/09	5.1	44.01	36	44.13	44.95	-30.9	81,642	-0.04%
2021/09/08	62	44.85	56	44.20	43.70	6	84,570	0.01%
2021/09/07	36.1	44.69	27	44.68	44.20	9.1	84,889	0.01%
2021/09/06	15	44.28	33	44.83	44.45	-18	85,072	-0.02%
2021/09/03	47	44.98	45	44.56	44.05	2	85,000	0.00%
2021/09/02	23.1	45.26	8	45.86	44.40	15.1	85,129	0.02%
2021/09/01	21	46.46	52	46.50	46.05	-31	85,115	-0.04%
2021/08/31	12	46.65	4	46.61	46.85	8	85,070	0.01%
2021/08/30	15	46.50	4	46.61	46.40	11	85,302	0.01%
2021/08/27	158	46.21	165	46.18	45.85	-7	85,511	-0.01%	大買/大賣/
2021/08/26	28	46.35	18.1	47.06	46.00	9.9	85,671	0.01%
2021/08/25	23.1	44.07	7	43.96	44.10	16.1	85,317	0.02%
2021/08/24	76.3	43.90	77	44.11	44.00	-0.7	89,217	0.00%
2021/08/23	81	44.48	86	44.84	44.10	-5	93,474	-0.01%
2021/08/20	174.3	43.01	172.2	43.29	43.40	2.1	96,058	0.00%	大買/大賣/
2021/08/19	33	44.10	18	44.14	42.75	15	98,816	0.02%
2021/08/18	120	43.58	307	44.25	45.40	-187	100,762	-0.19%	大買/大賣/鉅額交易
2021/08/17	28	46.17	44	46.56	44.30	-16	102,491	-0.02%
2021/08/16	156	48.14	142	47.67	47.80	14	106,682	0.01%	大買/大賣/
2021/08/13	149	48.26	170	48.79	47.80	-21	111,289	-0.02%	大買/大賣/
2021/08/12	36	48.41	48	48.23	49.30	-12	115,351	-0.01%
2021/08/11	124	48.14	167	47.52	47.00	-43	118,096	-0.04%	大買/大賣/
2021/08/10	107	48.12	56	47.18	47.30	51	119,720	0.04%	大買/
2021/08/09	121	48.29	146	48.88	48.85	-25	121,383	-0.02%	大買/大賣/
2021/08/06	28.1	46.79	24	47.13	47.00	4.1	123,407	0.00%
2021/08/05	117.1	47.94	2	47.53	47.15	115.1	126,196	0.09%	大買/鉅額交易
2021/08/04	150	49.26	141	48.87	48.60	9	129,263	0.01%	大買/大賣/
2021/08/03	68	48.55	74	48.78	48.75	-6	134,933	0.00%
2021/08/02	60	48.78	121	49.16	49.25	-61	138,109	-0.04%	大賣/
2021/07/30	199	49.81	135	48.99	48.90	64	142,440	0.04%	大買/大賣/
2021/07/29	89	47.74	97	48.18	48.90	-8	146,402	-0.01%
2021/07/28	36	46.84	23.1	47.13	46.90	12.9	148,860	0.01%
2021/07/27	26.2	47.74	11	47.91	46.50	15.2	151,587	0.01%
2021/07/26	103.1	50.01	123	48.64	48.55	-19.9	154,472	-0.01%	大買/大賣/
2021/07/23	25	49.62	46	49.58	50.40	-21	157,355	-0.01%
2021/07/22	110.4	49.38	119	48.73	48.20	-8.6	158,348	-0.01%	大買/大賣/
2021/07/21	211	52.45	391	50.08	49.30	-180	159,661	-0.11%	大買/大賣/鉅額交易
2021/07/20	244.2	52.61	265	51.39	51.50	-20.9	159,499	-0.01%	大買/大賣/
2021/07/19	239	53.51	241	53.82	53.10	-2	159,337	0.00%	大買/大賣/
2021/07/16	86.1	53.20	62	53.00	53.00	24.1	159,322	0.02%
2021/07/15	156.4	52.55	55	53.03	54.40	101.4	159,147	0.06%	大買/鉅額交易
2021/07/14	169	51.21	201	50.66	50.70	-32	158,637	-0.02%	大買/大賣/
2021/07/13	216.2	55.80	114	54.11	52.60	102.2	158,188	0.06%	大買/大賣/鉅額交易
2021/07/12	174.2	58.87	117	57.78	57.40	57.2	157,356	0.04%	大買/大賣/
2021/07/09	133.9	57.24	86	56.80	56.50	47.9	156,798	0.03%	大買/
2021/07/08	202	57.95	102	58.19	58.50	100	156,468	0.06%	大買/大賣/
2021/07/07	289	57.81	619.1	58.40	56.50	-330	155,332	-0.21%	大買/大賣/鉅額交易
2021/07/06	410.1	61.14	62	60.72	59.60	348.1	155,560	0.22%	大買/鉅額交易
2021/07/05	433	61.80	809.8	61.65	61.30	-376.8	156,896	-0.24%	大買/大賣/鉅額交易
2021/07/02	942	60.22	1,241	60.21	60.10	-299	154,581	-0.19%	大買/大賣/鉅額交易
2021/07/01	389.8	61.48	150	61.56	58.80	239.8	153,370	0.16%	大買/大賣/鉅額交易
2021/06/30	1,073.5	62.75	592.2	63.43	61.20	481.3	151,103	0.32%	大買/大賣/鉅額交易
2021/06/29	1,186	58.12	1,111.9	59.07	59.50	74.1	147,776	0.05%	大買/大賣/
2021/06/28	506.4	52.62	681.7	53.64	55.70	-175.3	141,237	-0.12%	大買/大賣/鉅額交易
2021/06/25	93	52.07	237.1	51.24	50.70	-144.1	136,878	-0.11%	大賣/鉅額交易
2021/06/24	237.1	50.51	272	50.90	50.60	-35	135,237	-0.03%	大買/大賣/
2021/06/23	429.7	52.13	95	51.31	48.25	334.7	133,347	0.25%	大買/鉅額交易
2021/06/22	233	48.78	320.1	51.26	51.70	-87.1	130,040	-0.07%	大買/大賣/
2021/06/21	67.6	47.64	58	48.14	47.00	9.6	125,972	0.01%
2021/06/18	71	51.09	54	50.90	50.00	17	124,583	0.01%
2021/06/17	106	52.93	67	52.93	50.80	39	123,048	0.03%	大買/
2021/06/16	9	50.88	28.1	50.72	50.40	-19.1	120,480	-0.02%
2021/06/15	65	48.73	5	49.81	50.60	60	120,113	0.05%
2021/06/11	2	46.68	8	47.24	47.20	-6	119,897	-0.01%
2021/06/10	19	46.70	3	45.38	47.10	16	120,284	0.01%
2021/06/09	15.4	47.28	11	46.53	46.80	4.4	120,431	0.00%
2021/06/08	8	48.45	43	47.94	48.55	-35	120,709	-0.03%
2021/06/07	39	46.30	25	45.71	47.20	14	120,863	0.01%
2021/06/04	20.5	50.45	28	50.66	49.95	-7.5	120,690	-0.01%
2021/06/03	16	51.95	12	51.88	51.60	4	121,601	0.00%
2021/06/02	16	52.82	38.3	53.02	52.70	-22.2	121,644	-0.02%
2021/06/01	172	53.58	167	52.95	53.30	5	122,374	0.00%	大買/大賣/
2021/05/31	109.5	52.61	170.5	52.99	52.40	-61	121,105	-0.05%	大買/大賣/
2021/05/28	81	47.85	146	48.42	48.70	-65	118,089	-0.06%	大賣/
2021/05/27	65	45.57	125.2	45.32	44.30	-60.2	116,115	-0.05%	大賣/
2021/05/26	75	43.58	67	43.79	44.10	8	114,060	0.01%
2021/05/25	125.3	44.15	134.3	44.32	44.00	-9	113,252	-0.01%	大買/大賣/
2021/05/24	413.4	45.98	372.5	46.56	45.05	40.9	113,497	0.04%	大買/大賣/
2021/05/21	318	44.63	259.7	44.84	46.15	58.3	110,303	0.05%	大買/大賣/
2021/05/20	215.1	44.27	139	44.47	43.00	76.1	105,867	0.07%	大買/大賣/
2021/05/19	78.1	44.21	169.1	44.79	45.00	-91	101,894	-0.09%	大賣/
2021/05/18	25	39.87	101	39.95	40.95	-76	99,356	-0.08%	大賣/
2021/05/17	96.5	37.92	100.5	37.85	37.25	-4	97,397	0.00%
2021/05/14	190.1	43.66	113	43.62	41.35	77.1	95,502	0.08%	大買/大賣/
2021/05/13	150	46.96	156	46.85	45.90	-6	92,554	-0.01%	大買/大賣/
2021/05/12	205.2	54.36	121	55.16	51.00	84.2	89,797	0.09%	大買/大賣/
2021/05/11	311.2	59.14	302	59.83	56.60	9.2	86,567	0.01%	大買/大賣/
2021/05/10	217	54.99	201.2	56.78	57.40	15.8	80,795	0.02%	大買/大賣/
2021/05/07	278	49.19	358.3	49.75	52.20	-80.2	77,653	-0.10%	大買/大賣/
2021/05/06	111	46.25	104.4	47.20	47.50	6.7	73,184	0.01%	大買/大賣/
2021/05/05	103	42.31	155.7	42.76	43.20	-52.7	68,736	-0.08%	大買/大賣/
2021/05/04	189.6	40.44	163.7	40.40	39.30	25.9	66,023	0.04%	大買/大賣/
2021/05/03	304	45.09	246.4	44.84	42.65	57.6	62,948	0.09%	大買/大賣/
2021/04/29	30	41.14	196.2	41.37	42.60	-166.2	59,681	-0.28%	大賣/鉅額交易
2021/04/28	117.3	39.83	120.5	39.18	38.75	-3.3	56,519	-0.01%	大買/大賣/
2021/04/27	259.4	39.62	174.7	39.65	40.00	84.7	55,435	0.15%	大買/大賣/
2021/04/26	43.1	37.86	29	38.22	39.25	14.1	53,702	0.03%
2021/04/23	61	34.84	138	35.23	35.70	-77	53,554	-0.14%	大賣/
2021/04/22	34	36.70	48.1	36.74	36.25	-14.1	53,573	-0.03%
2021/04/21	30	34.92	329	33.36	35.40	-299	53,448	-0.56%	大賣/鉅額交易
2021/04/20	34	33.65	24	32.60	34.50	10	53,279	0.02%
2021/04/19	32.4	33.77	44.6	34.27	34.70	-12.2	53,408	-0.02%
2021/04/16	7	30.94	51.8	31.00	31.55	-44.8	53,007	-0.08%
2021/04/15	10.6	28.59	174.5	28.54	28.70	-163.9	52,922	-0.31%	大賣/鉅額交易
2021/04/14	37.5	27.75	54	28.00	27.80	-16.5	53,582	-0.03%
2021/04/13	73	27.76	16	27.64	27.40	57	55,897	0.10%
2021/04/12	435	28.11	566	28.55	29.00	-131	59,126	-0.22%	大買/大賣/鉅額交易
2021/04/09	195.1	26.50	284.1	26.68	26.80	-89	58,542	-0.15%	大買/大賣/
2021/04/08	0	0.00	75.3	24.95	24.95	-75.3	56,092	-0.13%
2021/04/07	695	22.84	461	22.77	22.70	234	56,933	0.41%	大買/大賣/鉅額交易
2021/04/06	217	21.61	59	21.98	22.70	158	56,288	0.28%	大買/鉅額交易
2021/04/01	836	20.65	500.1	20.84	20.75	335.9	54,838	0.61%	大買/大賣/鉅額交易
2021/03/31	89	18.97	74	19.02	19.50	15	52,181	0.03%
2021/03/30	15	18.24	23	18.20	18.30	-8	51,223	-0.02%
2021/03/29	26	18.29	28	18.38	18.30	-2	52,583	0.00%
2021/03/26	0	0.00	32	17.77	17.80	-32	55,864	-0.06%
2021/03/25	71	17.80	15	17.69	17.55	56	58,787	0.10%
2021/03/24	1	17.55	0	0.00	17.30	1	58,813	0.00%
2021/03/23	23	17.72	62	17.80	17.55	-39	59,227	-0.07%
2021/03/22	37	17.62	2	17.70	17.70	35	60,007	0.06%
2021/03/19	2	17.70	17	17.71	17.50	-15	61,924	-0.02%
2021/03/18	16	17.75	0	0.00	17.75	16	63,665	0.03%
2021/03/17	9	17.95	5	17.92	17.85	4	66,518	0.01%
2021/03/16	19	17.76	10	17.79	17.75	9	67,843	0.01%
2021/03/15	5	18.61	51	18.30	18.35	-46	67,472	-0.07%
2021/03/12	21	18.31	42	18.52	18.75	-21	67,060	-0.03%
2021/03/11	6	18.28	14	18.17	18.25	-8	66,686	-0.01%
2021/03/10	3	18.17	62	18.24	18.20	-59	66,651	-0.09%
2021/03/09	53.2	18.64	37	18.73	18.40	16.2	66,366	0.02%
2021/03/08	30	18.10	16	18.12	18.10	14	65,151	0.02%
2021/03/05	182.2	18.48	38	18.54	17.85	144.2	64,811	0.22%	大買/鉅額交易
2021/03/04	52.4	18.66	95	18.59	18.60	-42.6	63,711	-0.07%
2021/03/03	17	18.09	31	17.99	17.75	-14	61,301	-0.02%
2021/03/02	18	17.51	41	17.62	17.30	-23	60,155	-0.04%
2021/02/26	43	17.47	36	17.48	17.45	7	59,714	0.01%
2021/02/25	48.2	17.25	84	17.23	17.45	-35.8	58,896	-0.06%
2021/02/24	136	17.00	114	17.03	16.50	22	58,000	0.04%	大買/大賣/
2021/02/23	5	16.51	106.1	17.13	17.20	-101.1	55,364	-0.18%	大賣/鉅額交易
2021/02/22	13.2	15.76	17	15.62	15.65	-3.8	54,002	-0.01%
2021/02/19	25	15.28	41	15.16	15.45	-16	53,465	-0.03%
2021/02/18	14	15.02	70	15.10	15.40	-56	52,997	-0.11%
2021/02/17	22	14.15	29	14.09	14.25	-7	52,242	-0.01%
2021/02/05	6	13.48	9	13.51	13.40	-3	51,850	-0.01%
2021/02/04	8	13.67	0	0.00	13.65	8	51,731	0.02%
2021/02/03	7	13.81	1	13.75	13.70	6	51,751	0.01%
2021/02/02	4	13.90	2	14.20	14.20	2	51,453	0.00%
2021/02/01	2	13.50	1	13.60	13.80	1	51,289	0.00%
2021/01/29	1	13.70	1	14.00	13.60	0	51,075	0.00%
2021/01/28	13	13.99	1	14.00	13.90	12	51,168	0.02%
2021/01/27	12	14.53	6	14.53	14.40	6	51,213	0.01%
2021/01/26	10	15.04	8	14.87	14.85	2	51,226	0.00%
2021/01/25	18	15.50	36	15.39	15.25	-18	51,006	-0.04%
2021/01/22	62	14.96	16	15.02	15.25	46	50,670	0.09%
2021/01/21	0	0.00	2	14.93	14.90	-2	50,387	0.00%
2021/01/20	31	14.61	11	14.57	14.60	20	50,138	0.04%
2021/01/19	7	15.57	77	15.46	15.35	-70	49,711	-0.14%
2021/01/18	5	14.95	25	14.89	15.10	-20	49,391	-0.04%
2021/01/15	9	15.88	3	15.87	15.70	6	48,895	0.01%
2021/01/14	40.2	16.51	56	16.52	16.40	-15.8	48,484	-0.03%
2021/01/13	10	15.85	37	15.86	16.10	-27	47,717	-0.06%
2021/01/12	18	15.83	23	16.00	15.70	-5	47,363	-0.01%
2021/01/11	52	16.71	7	16.78	16.65	45	46,697	0.10%
2021/01/08	17	16.66	316	16.51	16.80	-299	46,275	-0.65%	大賣/鉅額交易
2021/01/07	68	16.96	52	17.39	16.85	16	45,602	0.04%
2021/01/06	152	18.02	117	18.38	17.65	35	44,235	0.08%	大買/大賣/
2021/01/05	281	17.73	155	17.73	17.80	126	41,253	0.31%	大買/大賣/鉅額交易
2021/01/04	29	16.29	82	16.32	16.50	-53	37,384	-0.14%
2020/12/31	16	15.71	67	15.63	15.75	-51	35,812	-0.14%
2020/12/30	402	16.05	58	15.71	15.50	344	35,197	0.98%	大買/鉅額交易
2020/12/29	89	15.48	41	15.56	15.35	48	33,981	0.14%
2020/12/28	86	15.16	27	15.32	15.00	59	32,612	0.18%
2020/12/25	73	15.66	41.8	15.70	15.50	31.2	31,474	0.10%
2020/12/24	42	15.74	33	15.69	15.50	9	30,591	0.03%
2020/12/23	48	15.52	61	15.60	16.00	-13	29,622	-0.04%
2020/12/22	284	16.40	235.9	16.53	15.20	48.1	28,061	0.17%	大買/大賣/
2020/12/21	85	15.31	102	15.49	15.75	-17	24,162	-0.07%	大賣/
2020/12/18	43	14.34	55	14.32	14.35	-12	21,095	-0.06%
2020/12/17	37	14.17	23	14.22	14.20	14	20,410	0.07%
2020/12/16	42	14.41	43	14.56	14.25	-1	19,874	-0.01%
2020/12/15	119	14.78	96	14.67	14.15	23	18,916	0.12%	大買/
2020/12/14	202	14.08	178	14.19	14.30	24	17,025	0.14%	大買/大賣/
2020/12/11	79	13.51	54	13.61	13.75	25	14,796	0.17%
2020/12/10	10	12.38	49	12.48	12.85	-39	11,829	-0.33%
2020/12/09	17	11.77	13	11.75	11.70	4	10,342	0.04%
2020/12/08	3	11.95	0	0.00	11.90	3	10,395	0.03%
2020/12/07	14	12.11	5	12.14	12.10	9	10,456	0.09%
2020/12/04	7	11.99	0	0.00	12.05	7	10,470	0.07%
2020/12/03	10	11.80	53	11.94	11.70	-43	10,500	-0.41%
2020/12/02	28	11.86	23	11.99	11.80	5	10,700	0.05%
2020/12/01	13.7	11.80	38	11.86	11.90	-24.3	10,639	-0.23%
2020/11/30	29.3	11.98	1	12.00	12.05	28.3	10,467	0.27%
2020/11/27	29	11.52	24	11.49	11.70	5	9,940	0.05%
2020/11/26	41	11.31	34	11.41	11.35	7	9,580	0.07%
2020/11/25	50	11.24	30.2	11.05	11.20	19.8	9,397	0.21%
2020/11/24	2	10.90	32	10.93	11.00	-30	8,983	-0.33%
2020/11/23	10	10.89	69	10.75	11.05	-59	8,851	-0.67%
2020/11/20	30	10.48	0	0.00	10.45	30	8,295	0.36%
2020/11/18	10	10.25	9	10.28	10.25	1	8,113	0.01%
2020/11/17	4	10.10	10	10.16	10.15	-6	8,056	-0.07%
2020/11/16	81	10.01	0	0.00	10.00	81	8,069	1.00%
2020/11/13	10	10.15	2.1	10.25	10.20	7.9	8,005	0.10%
2020/11/12	11	10.15	0	0.00	10.15	11	8,024	0.14%
2020/11/11	0	0.00	81	10.49	10.45	-81	7,943	-1.02%
2020/11/10	0	0.00	4	10.43	10.25	-4	7,849	-0.05%
2020/11/09	6	10.32	2	10.45	10.30	4	7,764	0.05%
2020/11/06	0	0.00	8	10.18	10.20	-8	7,675	-0.10%
2020/11/05	17	10.29	7	10.52	10.20	10	7,639	0.13%
2020/11/04	22	10.30	20	10.30	10.40	2	7,326	0.03%
2020/11/03	2	10.18	4	10.04	10.00	-2	7,010	-0.03%
2020/11/02	0	0.00	10	9.85	9.83	-10	6,761	-0.15%
2020/10/30	3	9.87	0	0.00	9.85	3	6,734	0.04%
2020/10/28	0	0.00	3	10.20	10.10	-3	6,628	-0.05%
2020/10/27	0	0.00	10	10.10	10.15	-10	6,561	-0.15%
2020/10/23	3	10.10	0	0.00	10.15	3	6,430	0.05%
2020/10/22	1	10.05	0	0.00	10.15	1	6,408	0.02%
2020/10/21	10	10.00	11	9.98	9.99	-1	6,228	-0.02%
2020/10/20	1	9.96	0	0.00	9.82	1	6,171	0.02%
2020/10/19	15	9.81	9	9.96	9.83	6	6,163	0.10%
2020/10/16	0	0.00	5	9.86	9.68	-5	6,042	-0.08%
2020/10/15	0	0.00	2	10.10	9.95	-2	5,996	-0.03%
2020/10/14	5	9.98	2	10.00	10.15	3	5,953	0.05%
2020/10/12	31	9.88	14	9.92	9.99	17	5,903	0.29%
2020/10/07	3	9.81	10	9.78	9.90	-7	5,832	-0.12%
2020/10/06	16	9.47	48	9.65	9.89	-32	5,806	-0.55%
2020/10/05	41	9.33	0	0.00	9.42	41	5,734	0.71%
2020/09/30	1	9.27	0	0.00	9.33	1	5,744	0.02%
2020/09/29	0	0.00	10	9.43	9.31	-10	5,745	-0.17%
2020/09/25	2	9.05	20	9.22	9.18	-18	5,804	-0.31%
2020/09/24	0	0.00	10	9.19	9.17	-10	5,766	-0.17%
2020/09/23	0	0.00	7	9.54	9.50	-7	5,670	-0.12%
2020/09/22	1	9.78	0	0.00	9.70	1	5,586	0.02%
2020/09/21	24	9.98	5	10.05	9.90	19	5,528	0.34%
2020/09/18	7	9.90	41	9.97	9.87	-34	5,433	-0.63%
2020/09/17	42	9.85	5	9.88	9.86	37	5,370	0.69%
2020/09/15	0	0.00	60	10.24	10.20	-60	5,003	-1.20%
2020/09/14	23	10.48	0	0.00	10.30	23	4,917	0.47%
2020/09/11	9	10.47	1	10.75	10.30	8	4,782	0.17%
2020/09/10	0	0.00	2	10.65	10.55	-2	4,457	-0.04%
2020/09/09	0	0.00	6	10.28	10.65	-6	4,283	-0.14%
2020/09/08	22	10.30	100	10.30	10.25	-78	4,044	-1.93%
2020/09/07	4	10.15	32	10.27	10.40	-28	3,675	-0.76%
2020/09/04	1	9.45	7	9.44	9.46	-6	3,309	-0.18%
2020/09/02	0	0.00	12	9.43	9.36	-12	3,213	-0.37%
2020/09/01	10	9.18	3	9.20	9.19	7	3,220	0.22%
2020/08/31	0	0.00	6	9.32	9.32	-6	3,231	-0.19%
2020/08/28	10	8.72	1	8.73	8.75	9	3,043	0.30%
2020/08/27	10	8.88	5	8.93	8.88	5	3,019	0.17%
2020/08/25	0	0.00	10	8.44	8.52	-10	2,769	-0.36%
2020/08/24	0	0.00	5	8.30	8.30	-5	2,764	-0.18%
2020/08/19	0	0.00	4	8.39	8.32	-4	2,914	-0.14%
2020/08/18	1	8.57	0	0.00	8.45	1	2,881	0.03%
2020/08/14	0	0.00	6	8.25	8.35	-6	2,786	-0.22%
2020/08/13	0	0.00	7	8.15	8.13	-7	2,719	-0.26%
2020/08/12	54	8.13	5	8.12	8.15	49	2,734	1.79%
2020/08/11	9	8.21	50	8.23	8.18	-41	2,744	-1.49%
2020/08/10	50	8.12	0	0.00	8.14	50	2,723	1.84%
2020/08/04	0	0.00	10	8.05	8.03	-10	2,788	-0.36%
2020/08/03	12	8.00	0	0.00	8.02	12	2,803	0.43%
2020/07/28	4	8.02	0	0.00	8.01	4	2,881	0.14%
2020/07/24	5	8.14	2	8.31	8.22	3	2,983	0.10%
2020/07/23	0	0.00	11	8.32	8.32	-11	2,977	-0.37%
2020/07/22	2	8.17	0	0.00	8.19	2	3,023	0.07%
2020/07/17	10	8.24	0	0.00	8.21	10	3,022	0.33%
2020/07/16	0	0.00	87	8.25	8.34	-87	3,024	-2.88%
2020/07/15	20	8.06	30	8.14	8.06	-10	2,958	-0.34%
2020/07/13	52	8.05	0	0.00	8.09	52	3,067	1.70%
2020/07/10	1	8.07	0	0.00	8.03	1	3,122	0.03%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/08	20	8.17	0	0.00	8.17	20	3,121	0.64%
2020/07/07	0	0.00	10	8.23	8.18	-10	3,127	-0.32%
2020/07/06	0	0.00	7	8.25	8.27	-7	3,132	-0.22%
2020/07/03	7	8.21	0	0.00	8.23	7	3,127	0.22%
2020/06/30	1	8.24	0	0.00	8.24	1	3,174	0.03%
2020/06/29	4	8.19	0	0.00	8.19	4	3,195	0.13%
2020/06/24	5	8.27	0	0.00	8.28	5	3,199	0.16%
2020/06/23	25	8.34	0	0.00	8.36	25	3,233	0.77%
2020/06/22	0	0.00	25	8.33	8.46	-25	3,286	-0.76%
2020/06/15	10	8.22	0	0.00	8.11	10	3,534	0.28%
2020/06/11	30	8.46	0	0.00	8.34	30	3,653	0.82%
2020/06/10	0	0.00	28	8.54	8.65	-28	3,674	-0.76%
2020/06/09	29	8.45	0	0.00	8.41	29	3,786	0.77%
2020/06/08	0	0.00	26.5	8.45	8.45	-26.5	3,934	-0.67%
2020/06/05	20	8.19	4	8.24	8.24	16	3,877	0.41%
2020/06/04	0	0.00	5	8.00	8.00	-5	3,876	-0.13%
2020/05/29	1	7.80	0	0.00	7.80	1	3,933	0.03%
2020/05/28	5	8.03	0	0.00	8.14	5	3,929	0.13%
2020/05/27	2	7.66	0	0.00	7.79	2	3,835	0.05%
2020/05/25	1	7.18	0	0.00	7.25	1	3,769	0.03%
2020/05/21	0	0.00	100	7.41	7.43	-100	3,779	-2.65%
2020/05/18	0	0.00	1	7.26	7.18	-1	3,766	-0.03%
2020/05/11	50	7.57	16	7.58	7.63	34	3,726	0.91%
2020/05/08	16	7.45	0	0.00	7.45	16	3,698	0.43%
2020/05/04	51	7.42	0	0.00	7.42	51	3,728	1.37%
2020/04/29	0	0.00	5	7.49	7.47	-5	3,654	-0.14%
2020/04/28	2	7.24	48	7.26	7.27	-46	3,708	-1.24%
2020/04/24	48	6.82	0	0.00	6.86	48	3,818	1.26%
2020/04/22	10	6.70	10	6.77	6.81	0	3,857	0.00%
2020/04/20	0	0.00	10	7.15	7.10	-10	3,834	-0.26%
2020/04/17	2	7.13	10	7.27	7.12	-8	3,862	-0.21%
2020/04/16	1	7.12	0	0.00	7.12	1	3,815	0.03%
2020/04/15	2	7.39	5	7.28	7.25	-3	3,749	-0.08%
2020/04/14	6	7.10	60	7.21	7.22	-54	3,750	-1.44%
2020/04/13	40	7.11	21	7.12	7.06	19	3,769	0.50%
2020/04/10	0	0.00	22	7.18	7.20	-22	3,803	-0.58%
2020/04/08	22	6.87	4	7.08	7.04	18	3,929	0.46%
2020/03/27	5	6.61	9	6.68	6.60	-4	4,329	-0.09%
2020/03/26	9	6.57	3	6.57	6.53	6	4,342	0.14%
2020/03/25	51	7.02	0	0.00	6.89	51	4,286	1.19%
2020/03/24	2	6.35	0	0.00	6.51	2	4,255	0.05%
2020/03/19	2	5.40	0	0.00	5.40	2	4,375	0.05%
2020/03/17	1	6.20	0	0.00	6.21	1	4,242	0.02%
2020/03/16	7	6.83	0	0.00	6.75	7	4,161	0.17%
2020/03/13	1	6.97	0	0.00	7.15	1	4,089	0.02%
2020/03/12	6	7.89	7	7.90	7.74	-1	3,916	-0.03%
2020/03/11	1	8.73	0	0.00	8.60	1	3,731	0.03%
2020/03/10	12	8.61	0	0.00	8.79	12	3,699	0.32%
2020/03/09	8	8.93	17	8.91	8.90	-9	3,663	-0.25%
2020/03/06	2	9.24	0	0.00	9.21	2	3,588	0.06%
2020/03/05	2	9.30	10	9.34	9.31	-8	3,576	-0.22%
2020/03/03	0	0.00	2	9.38	9.30	-2	3,567	-0.06%
2020/03/02	1	8.82	0	0.00	9.00	1	3,545	0.03%
2020/02/27	2	9.17	0	0.00	9.06	2	3,617	0.06%
2020/02/26	7	9.26	0	0.00	9.26	7	3,597	0.19%
2020/02/24	10	9.35	0	0.00	9.32	10	3,585	0.28%
2020/02/21	0	0.00	3	9.54	9.53	-3	3,575	-0.08%
2020/02/18	0	0.00	23	9.36	9.41	-23	3,588	-0.64%
2020/02/17	4	9.31	0	0.00	9.32	4	3,591	0.11%
2020/02/14	3	9.35	0	0.00	9.35	3	3,599	0.08%
2020/02/13	0	0.00	3	9.51	9.40	-3	3,600	-0.08%
2020/02/12	20	9.35	18	9.43	9.44	2	3,658	0.05%
2020/02/10	1	9.23	0	0.00	9.22	1	3,699	0.03%
2020/02/07	18	9.36	0	0.00	9.33	18	3,841	0.47%
2020/02/05	51	9.29	0	0.00	9.30	51	4,202	1.21%
2020/02/04	0	0.00	5	9.28	9.30	-5	4,194	-0.12%
2020/02/03	8	9.03	0	0.00	9.13	8	4,182	0.19%
2020/01/31	12	9.28	0	0.00	9.32	12	4,116	0.29%
2020/01/30	19	9.48	0	0.00	9.32	19	4,022	0.47%
2020/01/16	10	10.30	0	0.00	10.25	10	3,802	0.26%
2020/01/13	2	10.45	0	0.00	10.40	2	3,863	0.05%
2020/01/06	0	0.00	76	10.35	10.40	-76	3,919	-1.94%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/30	2	10.60	5	10.60	10.60	-3	3,759	-0.08%
2019/12/27	0	0.00	3	10.30	10.35	-3	3,581	-0.08%
2019/12/20	0	0.00	3	10.05	10.05	-3	3,352	-0.09%
2019/12/18	0	0.00	1	10.05	10.15	-1	3,320	-0.03%
2019/12/16	0	0.00	10	10.03	9.99	-10	3,207	-0.31%
2019/12/12	0	0.00	51	9.90	9.84	-51	3,071	-1.66%
2019/12/10	1	9.60	0	0.00	9.63	1	3,033	0.03%
2019/12/06	0	0.00	3	9.75	9.69	-3	3,082	-0.10%
2019/12/04	0	0.00	12	9.85	9.81	-12	3,095	-0.39%
2019/11/29	7	9.72	19	9.75	9.76	-12	3,101	-0.39%
2019/11/28	0	0.00	7	9.82	9.82	-7	3,107	-0.23%
2019/11/27	0	0.00	9	9.90	9.90	-9	3,103	-0.29%
2019/11/26	0	0.00	15	9.87	9.90	-15	3,083	-0.49%
2019/11/25	0	0.00	15	9.56	9.57	-15	2,972	-0.50%
2019/11/21	0	0.00	15	9.32	9.37	-15	2,975	-0.50%
2019/11/15	50	9.35	0	0.00	9.26	50	2,993	1.67%
2019/11/12	3	9.47	12	9.63	9.48	-9	3,202	-0.28%
2019/11/11	5	9.46	2	9.50	9.46	3	3,257	0.09%
2019/11/08	10	9.89	16	9.89	9.87	-6	3,199	-0.19%
2019/11/07	0	0.00	17	9.84	9.86	-17	3,179	-0.53%
2019/11/05	4	9.81	37	10.06	10.10	-33	3,174	-1.04%
2019/11/04	10	9.32	31	9.34	9.36	-21	2,873	-0.73%
2019/11/01	0	0.00	3	9.20	9.22	-3	2,878	-0.10%
2019/10/29	5	9.13	0	0.00	9.11	5	2,956	0.17%
2019/10/22	19	9.37	0	0.00	9.36	19	3,091	0.61%
2019/10/21	5	9.31	12	9.33	9.40	-7	3,119	-0.22%
2019/10/17	4	9.08	0	0.00	9.10	4	3,266	0.12%
2019/10/15	10	9.00	0	0.00	9.03	10	3,256	0.31%
2019/10/14	7	9.05	10	9.08	9.06	-3	3,230	-0.09%
2019/10/09	6	9.35	0	0.00	9.12	6	3,205	0.19%
2019/10/07	20	9.40	0	0.00	9.32	20	3,152	0.63%
2019/10/04	7	9.55	0	0.00	9.51	7	3,137	0.22%
2019/10/03	20	9.63	11	9.53	9.54	9	3,133	0.29%
2019/10/02	1	9.72	0	0.00	9.73	1	3,149	0.03%
2019/09/27	26	9.73	0	0.00	9.74	26	3,179	0.82%
2019/09/26	22	9.85	12	9.86	9.85	10	3,222	0.31%
2019/09/25	24	9.96	0	0.00	9.94	24	3,226	0.74%
2019/09/24	0	0.00	3	10.10	10.00	-3	3,233	-0.09%
2019/09/23	4.3	10.01	0	0.00	10.00	4.3	3,243	0.13%
2019/09/20	0	0.00	10	10.15	10.15	-10	3,239	-0.31%
2019/09/19	5	10.10	0	0.00	10.15	5	3,244	0.15%
2019/09/17	2	10.25	0	0.00	10.20	2	3,351	0.06%
2019/09/16	2	10.30	3	10.20	10.30	-1	3,421	-0.03%
2019/09/12	0	0.00	6	10.13	10.15	-6	3,413	-0.18%
2019/09/11	7	10.05	9	10.10	10.05	-2	3,448	-0.06%
2019/09/10	15	10.01	0	0.00	10.05	15	3,487	0.43%
2019/09/09	0	0.00	1	10.15	10.15	-1	3,467	-0.03%
2019/09/06	0	0.00	13	10.20	10.20	-13	3,497	-0.37%
2019/09/05	0	0.00	3	10.20	10.10	-3	3,475	-0.09%
2019/09/04	1	10.15	21	10.16	10.15	-20	3,473	-0.58%
2019/09/03	0	0.00	18	10.13	10.10	-18	3,491	-0.52%
2019/09/02	0	0.00	3	10.05	10.00	-3	3,471	-0.09%
2019/08/30	3	9.86	10	9.92	9.92	-7	3,481	-0.20%
2019/08/29	3	9.81	0	0.00	9.80	3	3,506	0.09%
2019/08/27	10	9.90	0	0.00	9.88	10	3,515	0.28%
2019/08/26	8	9.94	0	0.00	9.91	8	3,513	0.23%
2019/08/21	1	9.97	0	0.00	9.99	1	3,633	0.03%
2019/08/16	9	9.76	0	0.00	9.76	9	3,990	0.23%
2019/08/15	1	9.88	0	0.00	9.89	1	3,901	0.03%
2019/08/14	13	10.00	0	0.00	10.00	13	3,888	0.33%
2019/08/07	15	10.02	20	10.05	10.00	-5	4,045	-0.12%
2019/08/06	6	10.10	3	10.20	10.20	3	4,156	0.07%
2019/08/05	9	10.30	9	10.38	10.35	0	4,223	0.00%
2019/08/02	9	10.35	0	0.00	10.45	9	4,354	0.21%
2019/08/01	3	10.40	0	0.00	10.45	3	4,449	0.07%
2019/07/19	0	0.00	6	10.58	10.65	-6	5,716	-0.10%
2019/07/17	0	0.00	6	10.50	10.50	-6	6,190	-0.10%
2019/07/16	0	0.00	18	10.45	10.45	-18	6,425	-0.28%
2019/07/15	9	10.35	6	10.48	10.35	3	6,456	0.05%
2019/07/12	9	10.35	0	0.00	10.40	9	6,538	0.14%
2019/07/11	0	0.00	9	10.45	10.40	-9	6,644	-0.14%
2019/07/10	12	10.34	10	10.35	10.35	2	6,814	0.03%
2019/07/09	6	10.35	0	0.00	10.40	6	6,829	0.09%
2019/07/08	7	10.43	0	0.00	10.45	7	6,880	0.10%
2019/07/03	2	10.60	0	0.00	10.55	2	7,105	0.03%
2019/07/01	20	10.55	6	10.55	10.55	14	7,356	0.19%
2019/06/28	28	10.53	0	0.00	10.50	28	7,393	0.38%
2019/06/27	0	0.00	3	10.55	10.55	-3	7,436	-0.04%
2019/06/25	3	10.45	0	0.00	10.45	3	7,533	0.04%
2019/06/24	2	10.70	0	0.00	10.65	2	7,617	0.03%
2019/06/21	0	0.00	2	10.60	10.65	-2	7,609	-0.03%
2019/06/20	0	0.00	19	10.50	10.50	-19	7,635	-0.25%
2019/06/19	0	0.00	17	10.41	10.45	-17	7,795	-0.22%
2019/06/18	12	10.31	6	10.45	10.30	6	7,832	0.08%
2019/06/17	21	10.39	0	0.00	10.40	21	8,077	0.26%
2019/06/14	3	10.35	0	0.00	10.35	3	8,178	0.04%
2019/06/13	0	0.00	119	10.40	10.40	-119	8,203	-1.45%	大賣/鉅額交易
2019/06/12	0	0.00	5	10.43	10.40	-5	8,267	-0.06%
2019/06/11	11	10.39	0	0.00	10.40	11	8,401	0.13%
2019/06/06	0	0.00	11	10.50	10.50	-11	8,546	-0.13%
2019/06/04	9	10.40	13	10.40	10.35	-4	8,749	-0.05%
2019/05/31	0	0.00	13	10.41	10.40	-13	9,298	-0.14%
2019/05/30	2	10.35	0	0.00	10.35	2	9,623	0.02%
2019/05/29	2	10.45	0	0.00	10.45	2	9,685	0.02%
2019/05/28	0	0.00	2	10.60	10.60	-2	9,733	-0.02%
2019/05/27	13	10.40	0	0.00	10.35	13	9,845	0.13%
2019/05/23	0	0.00	1	10.95	10.80	-1	9,900	-0.01%
2019/05/17	120	11.11	0	0.00	10.85	120	10,353	1.16%	大買/鉅額交易
2019/05/16	0.2	10.95	2	11.05	11.00	-1.8	10,312	-0.02%
2019/05/15	0	0.00	2	11.10	11.05	-2	10,408	-0.02%
2019/05/14	0	0.00	18	11.20	11.05	-18	10,605	-0.17%
2019/05/13	2	10.80	0	0.00	10.85	2	10,715	0.02%
2019/05/10	6	10.52	11	10.52	10.60	-5	11,052	-0.05%
2019/05/09	19	10.72	2	10.80	10.70	17	11,126	0.15%
2019/05/08	30	10.95	1	10.95	11.00	29	11,056	0.26%
2019/05/07	8	11.14	1	11.25	11.10	7	11,031	0.06%
2019/05/06	42	11.18	2	11.15	11.20	40	10,971	0.36%
2019/05/03	38	11.80	2	11.85	11.85	36	10,577	0.34%
2019/04/30	0	0.00	20	12.05	12.30	-20	10,111	-0.20%
2019/04/25	5	12.45	10	12.60	12.55	-5	9,951	-0.05%
2019/04/24	0	0.00	20	12.61	12.45	-20	9,822	-0.20%
2019/04/23	0	0.00	43	12.45	12.45	-43	9,537	-0.45%
2019/04/22	15	12.30	5	12.23	12.30	10	9,344	0.11%
2019/04/19	0	0.00	13	12.00	11.95	-13	9,136	-0.14%
2019/04/18	0	0.00	1	12.05	11.95	-1	9,258	-0.01%
2019/04/17	0	0.00	4	12.00	12.05	-4	9,305	-0.04%
2019/04/16	14	12.02	0	0.00	12.05	14	9,241	0.15%
2019/04/15	0	0.00	4	11.85	11.90	-4	9,104	-0.04%
2019/04/12	30	11.90	0	0.00	11.75	30	9,235	0.32%
2019/04/11	22	12.00	7	11.99	11.90	15	9,227	0.16%
2019/04/10	2	11.90	9	11.95	12.00	-7	9,188	-0.08%
2019/04/09	0	0.00	5	11.95	12.05	-5	9,131	-0.05%
2019/04/08	2	11.80	15	11.89	11.85	-13	9,048	-0.14%
2019/04/03	2	11.70	7	11.64	11.70	-5	8,878	-0.06%
2019/04/01	0	0.00	2	11.45	11.40	-2	8,713	-0.02%
2019/03/29	3	11.35	0	0.00	11.40	3	8,681	0.03%
2019/03/28	40	11.30	6	11.30	11.30	34	8,700	0.39%
2019/03/27	2	11.40	0	0.00	11.40	2	8,687	0.02%
2019/03/26	4	11.60	0	0.00	11.50	4	8,615	0.05%
2019/03/25	0	0.00	5	11.35	11.40	-5	8,594	-0.06%
2019/03/22	5	11.58	3	11.80	11.55	2	8,526	0.02%
2019/03/21	3	11.80	0	0.00	11.75	3	8,418	0.04%
2019/03/20	20	11.74	0	0.00	11.70	20	8,396	0.24%
2019/03/19	9	11.95	0	0.00	11.95	9	8,157	0.11%
2019/03/18	0	0.00	1	12.00	11.90	-1	8,057	-0.01%
2019/03/14	1	11.95	20	11.95	11.90	-19	8,071	-0.24%
2019/03/11	2	12.00	0	0.00	12.00	2	8,335	0.02%
2019/03/07	17	12.23	0	0.00	12.10	17	8,279	0.21%
2019/03/06	35	12.44	5	12.38	12.40	30	8,456	0.35%
2019/03/05	12	12.33	18	12.20	12.30	-6	8,093	-0.07%
2019/03/04	18	12.00	0	0.00	12.00	18	7,812	0.23%
2019/02/27	5	12.05	0	0.00	12.05	5	7,764	0.06%
2019/02/26	5	12.15	0	0.00	12.10	5	7,706	0.06%
2019/02/22	21	12.10	0	0.00	12.05	21	7,434	0.28%
2019/02/21	0	0.00	10	12.15	12.30	-10	7,250	-0.14%
2019/02/20	15	12.24	1	12.10	12.05	14	7,093	0.20%
2019/02/12	5	12.25	0	0.00	12.30	5	6,656	0.08%
2019/02/11	10	12.08	1	12.05	12.00	9	6,421	0.14%
2019/01/30	5	11.55	2	11.60	11.65	3	5,995	0.05%
2019/01/29	0	0.00	1	11.25	11.25	-1	5,784	-0.02%
2019/01/28	0	0.00	3	11.25	11.25	-3	5,742	-0.05%
2019/01/21	0	0.00	16	11.05	11.10	-16	5,859	-0.27%
2019/01/16	0	0.00	2	10.90	10.85	-2	6,230	-0.03%
2019/01/15	2	10.85	2	10.85	10.90	0	6,303	0.00%
2019/01/14	4	10.75	2	10.75	10.75	2	6,380	0.03%
2019/01/11	7	10.96	12	10.86	10.90	-5	6,485	-0.08%
2019/01/10	7	10.96	2	11.10	11.00	5	6,475	0.08%
2019/01/09	3	11.15	12	10.99	11.20	-9	6,402	-0.14%
2019/01/08	0	0.00	8	10.84	10.70	-8	6,276	-0.13%
2019/01/04	14	10.33	0	0.00	10.35	14	6,333	0.22%
2019/01/03	10	10.78	0	0.00	10.70	10	6,338	0.16%
2019/01/02	0	0.00	16	10.92	10.95	-16	6,371	-0.25%
2018/12/26	4	10.75	0	0.00	10.70	4	6,614	0.06%
2018/12/25	4	10.85	0	0.00	10.85	4	6,691	0.06%
2018/12/24	0	0.00	4	11.10	11.05	-4	6,734	-0.06%
2018/12/22	2	10.95	0	0.00	11.00	2	6,853	0.03%
2018/12/20	18	11.01	0	0.00	11.00	18	7,110	0.25%
2018/12/18	0	0.00	5	11.25	11.20	-5	7,709	-0.06%
2018/12/14	2	11.40	0	0.00	11.45	2	7,950	0.03%
2018/12/13	7	11.37	1	11.30	11.30	6	8,120	0.07%
2018/12/12	3	11.32	0	0.00	11.30	3	8,196	0.04%
2018/12/05	11	12.00	0	0.00	11.85	11	8,402	0.13%
2018/12/03	0	0.00	51	11.76	11.90	-51	8,343	-0.61%
2018/11/30	5	11.65	0	0.00	11.60	5	8,475	0.06%
2018/11/29	48	11.94	5	11.95	11.80	43	8,448	0.51%
2018/11/28	0	0.00	5	11.30	11.30	-5	8,206	-0.06%
2018/11/27	5	11.25	0	0.00	11.20	5	8,265	0.06%
2018/11/22	2	11.40	0	0.00	11.35	2	8,925	0.02%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/14	5	11.60	2	11.40	11.65	3	10,334	0.03%
2018/11/13	0	0.00	2	11.30	11.25	-2	10,618	-0.02%
2018/11/12	4	11.33	7	11.44	11.40	-3	10,829	-0.03%
2018/11/09	7	11.74	0.1	11.65	11.65	6.9	11,095	0.06%
2018/11/07	0	0.00	2	11.75	11.75	-2	12,554	-0.02%
2018/11/06	2	11.70	0	0.00	11.65	2	13,221	0.02%
2018/11/05	5	11.85	0	0.00	11.80	5	13,573	0.04%
2018/11/02	0	0.00	10	11.95	11.80	-10	13,594	-0.07%
2018/11/01	2	11.80	4	11.88	11.90	-2	13,651	-0.01%
2018/10/31	0	0.00	2	11.70	11.75	-2	13,635	-0.01%
2018/10/29	1	11.50	2	11.30	11.50	-1	13,966	-0.01%
2018/10/25	7	11.17	1	11.25	11.05	6	13,832	0.04%
2018/10/24	12	11.94	13	11.78	11.85	-1	13,778	-0.01%
2018/10/23	9	12.29	3	12.57	12.25	6	13,825	0.04%
2018/10/22	3	12.68	1	12.85	12.70	2	13,880	0.01%
2018/10/19	12	12.65	33	12.57	12.55	-21	14,236	-0.15%
2018/10/18	69	13.13	47	13.08	13.00	22	14,220	0.15%
2018/10/17	22	13.22	0	0.00	12.90	22	14,461	0.15%
2018/10/16	2	13.28	2	13.20	13.20	0	14,446	0.00%
2018/10/15	3	13.15	10	13.13	13.15	-7	14,518	-0.05%
2018/10/12	15	13.06	0	0.00	13.10	15	14,495	0.10%
2018/10/11	10	12.90	4	13.00	12.85	6	14,535	0.04%
2018/10/09	2	13.70	0	0.00	13.70	2	14,422	0.01%
2018/10/08	1	13.65	13	13.75	13.65	-12	14,426	-0.08%
2018/10/05	15	13.70	50	13.58	13.60	-35	14,547	-0.24%
2018/10/04	0	0.00	5	14.05	14.00	-5	14,490	-0.03%
2018/10/03	62	14.12	11	14.40	14.10	51	14,705	0.35%
2018/10/02	10	14.50	0	0.00	14.25	10	14,676	0.07%
2018/10/01	1	14.30	30	14.57	14.50	-29	14,670	-0.20%
2018/09/28	35	14.60	44	14.45	14.45	-9	14,652	-0.06%
2018/09/27	1	14.50	4	14.61	14.75	-3	14,525	-0.02%
2018/09/26	15	14.54	8	14.56	14.65	7	14,427	0.05%
2018/09/25	38	14.34	2	14.25	14.40	36	14,220	0.25%
2018/09/20	10	13.99	12	13.89	13.95	-2	14,010	-0.01%
2018/09/19	57	13.94	28	13.89	14.05	29	13,927	0.21%
2018/09/18	0	0.00	11	13.52	13.50	-11	13,961	-0.08%
2018/09/14	0	0.00	1	13.35	13.40	-1	14,181	-0.01%
2018/09/11	6	13.20	1	13.05	13.15	5	14,359	0.03%
2018/09/10	14	13.05	0	0.00	13.00	14	14,316	0.10%
2018/09/07	7	13.67	17	13.55	13.50	-10	14,138	-0.07%
2018/09/06	13	13.42	0	0.00	13.15	13	14,021	0.09%
2018/09/05	5	13.63	0	0.00	13.65	5	13,890	0.04%
2018/09/04	0	0.00	4	13.83	13.80	-4	13,909	-0.03%
2018/09/03	4	13.68	2	13.70	13.65	2	13,905	0.01%
2018/08/31	14	13.99	102	14.00	14.00	-88	13,911	-0.63%	大賣/
2018/08/30	2	14.25	5	14.41	14.30	-3	13,778	-0.02%
2018/08/29	9	14.11	5	14.00	14.00	4	13,775	0.03%
2018/08/28	3	14.45	17	14.66	14.45	-14	13,557	-0.10%
2018/08/24	7	14.94	10	15.60	15.05	-3	13,586	-0.02%
2018/08/23	1	15.65	2	15.33	15.50	-1	13,303	-0.01%
2018/08/22	12	15.20	11	15.20	15.00	1	13,059	0.01%
2018/08/17	0	0.00	2	15.48	15.00	-2	12,321	-0.02%
2018/08/16	1	15.35	4	14.90	15.35	-3	12,002	-0.02%
2018/08/15	116	15.62	44	15.54	15.60	72	11,641	0.62%	大買/
2018/08/14	9	15.34	23	15.47	15.60	-14	11,049	-0.13%
2018/08/13	2	14.70	17	14.69	14.45	-15	10,062	-0.15%
2018/08/10	0	0.00	44	14.37	14.25	-44	9,425	-0.47%
2018/08/08	0	0.00	10	14.10	13.90	-10	9,088	-0.11%
2018/08/07	25	14.06	6	14.10	14.05	19	8,963	0.21%
2018/08/06	0	0.00	2	14.25	14.15	-2	8,948	-0.02%
2018/08/02	0	0.00	1	13.90	14.00	-1	8,827	-0.01%
2018/08/01	0	0.00	10	14.20	14.20	-10	8,717	-0.11%
2018/07/31	0	0.00	20.1	14.16	14.25	-20.1	8,653	-0.23%
2018/07/30	8	14.10	30	14.13	14.15	-22	8,570	-0.26%
2018/07/27	0	0.00	6	13.98	13.90	-6	8,392	-0.07%
2018/07/26	0	0.00	28	14.05	13.80	-28	8,311	-0.34%
2018/07/25	0	0.00	5	13.60	13.65	-5	7,942	-0.06%
2018/07/24	0	0.00	7	13.45	13.45	-7	7,810	-0.09%
2018/07/20	30	12.95	42	12.95	12.95	-12	7,455	-0.16%
2018/07/18	61	13.36	0	0.00	13.35	61	7,402	0.82%
2018/07/17	20	13.10	40	13.26	13.35	-20	7,304	-0.27%
2018/07/13	10	13.23	2	13.05	13.15	8	7,209	0.11%
2018/07/12	2	13.35	3	13.33	13.35	-1	7,037	-0.01%
2018/07/11	0	0.00	54	13.36	13.35	-54	6,918	-0.78%
2018/07/10	15	13.00	0	0.00	13.00	15	6,661	0.23%
2018/07/09	0	0.00	30	13.03	13.00	-30	6,594	-0.45%
2018/07/06	5	12.65	0	0.00	12.95	5	6,626	0.08%
2018/07/04	0	0.00	20	12.65	12.65	-20	6,611	-0.30%
2018/07/03	20	12.60	0	0.00	12.40	20	6,668	0.30%
2018/07/02	0	0.00	20.3	12.86	12.95	-20.3	6,572	-0.31%
2018/06/29	0	0.00	15	12.82	12.65	-15	6,550	-0.23%
2018/06/28	41	13.04	2	13.15	13.05	39	6,428	0.61%
2018/06/27	0	0.00	25	13.01	13.15	-25	6,370	-0.39%
2018/06/25	0	0.00	20	12.88	12.90	-20	6,160	-0.32%
2018/06/22	0	0.00	3	12.60	12.60	-3	6,098	-0.05%
2018/06/21	11	12.71	0	0.00	12.60	11	6,198	0.18%
2018/06/20	0	0.00	6	12.30	12.60	-6	6,389	-0.09%
2018/06/19	14	12.45	0	0.00	12.40	14	6,392	0.22%
2018/06/15	0	0.00	1	12.20	12.20	-1	6,262	-0.02%
2018/06/14	0	0.00	4	12.08	12.10	-4	6,279	-0.06%
2018/06/13	2	12.45	0	0.00	12.40	2	6,294	0.03%
2018/06/12	28	12.45	24	12.58	12.50	4	6,219	0.06%
2018/06/11	2	12.45	10	12.49	12.40	-8	6,142	-0.13%
2018/06/08	7	12.35	0	0.00	12.40	7	6,099	0.11%
2018/06/07	0	0.00	1	12.25	12.25	-1	6,099	-0.02%
2018/06/06	21	12.14	0	0.00	12.05	21	6,105	0.34%
2018/06/05	5	12.14	1	12.05	12.10	4	6,128	0.07%
2018/06/04	0	0.00	1	12.15	12.20	-1	6,122	-0.02%
2018/06/01	2	11.83	25	11.74	11.85	-23	5,952	-0.39%
2018/05/31	0	0.00	18	11.34	11.45	-18	5,847	-0.31%
2018/05/30	18	11.20	1	11.20	11.25	17	6,534	0.26%
2018/05/29	13	11.40	5	11.13	11.40	8	6,662	0.12%
2018/05/25	2	10.90	0	0.00	10.80	2	7,117	0.03%
2018/05/22	1	11.15	1	11.10	11.10	0	8,247	0.00%
2018/05/18	0	0.00	2	11.10	11.00	-2	8,899	-0.02%
2018/05/17	1	10.95	0	0.00	10.90	1	8,978	0.01%
2018/05/16	3	10.82	0	0.00	10.80	3	9,034	0.03%
2018/05/15	2	10.85	0	0.00	10.90	2	9,174	0.02%
2018/05/14	4	10.85	0	0.00	10.85	4	9,553	0.04%
2018/05/10	9	10.78	0	0.00	11.00	9	9,646	0.09%
2018/05/09	0	0.00	3	10.50	10.40	-3	9,557	-0.03%
2018/04/25	2	10.85	0	0.00	10.90	2	11,433	0.02%
2018/04/24	2	11.00	50	11.00	11.00	-48	11,765	-0.41%
2018/04/23	2	11.20	0	0.00	11.20	2	12,093	0.02%
2018/04/19	0	0.00	2	11.30	11.25	-2	13,211	-0.02%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/10	53	11.93	11	11.80	11.80	42	17,410	0.24%
2018/04/09	10	12.01	13	12.03	12.00	-3	17,679	-0.02%
2018/04/03	2	11.70	0	0.00	11.80	2	18,523	0.01%
2018/04/02	13	11.90	6	11.90	11.90	7	18,769	0.04%
2018/03/28	5	11.45	5	11.40	11.45	0	20,514	0.00%
2018/03/27	5	11.00	0	0.00	11.15	5	20,452	0.02%
2018/03/23	3	10.98	20	10.95	10.95	-17	20,320	-0.08%
2018/03/22	3	11.90	0	0.00	11.80	3	20,021	0.01%
2018/03/20	2	12.05	0	0.00	12.10	2	19,964	0.01%
2018/03/19	19	12.10	0	0.00	12.05	19	20,064	0.09%
2018/03/13	10	12.45	0	0.00	12.40	10	20,768	0.05%
2018/03/09	5	12.36	0	0.00	12.30	5	20,818	0.02%
2018/03/08	0	0.00	1	12.45	12.50	-1	20,854	0.00%
2018/03/07	1	12.45	0	0.00	12.35	1	20,770	0.00%
2018/03/05	44	12.67	52	12.54	12.20	-8	20,585	-0.04%
2018/03/01	4	13.86	8	13.71	13.85	-4	19,740	-0.02%
2018/02/26	1	13.60	0	0.00	13.60	1	19,157	0.01%
2018/02/23	0	0.00	14	13.57	13.50	-14	18,999	-0.07%
2018/02/22	1	13.65	0	0.00	13.60	1	18,331	0.01%
2018/02/21	4	13.19	8	13.24	13.55	-4	18,062	-0.02%
2018/02/12	1	12.85	5	12.80	12.80	-4	17,554	-0.02%
2018/02/09	20	12.40	0	0.00	12.45	20	17,463	0.11%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	6	12.46	0	0.00	12.25	6	17,399	0.03%
2018/02/06	25	12.18	0	0.00	12.25	25	17,268	0.14%
2018/02/05	1	12.55	0	0.00	12.85	1	16,969	0.01%
2018/01/31	0	0.00	1	13.05	12.95	-1	16,955	-0.01%
2018/01/30	30	13.25	0	0.00	13.05	30	16,808	0.18%
2018/01/26	2	13.10	0	0.00	13.15	2	16,589	0.01%
2018/01/25	1	13.10	7	13.16	13.25	-6	16,668	-0.04%
2018/01/24	2	13.00	10	13.05	13.05	-8	16,514	-0.05%
2018/01/23	1	12.50	22	12.65	12.75	-21	16,150	-0.13%
2018/01/22	2	12.50	3	12.50	12.55	-1	16,061	-0.01%
2018/01/18	8	12.68	3	12.62	12.65	5	16,342	0.03%
2018/01/17	2	13.00	22	13.13	12.90	-20	16,235	-0.12%
2018/01/16	3	13.32	13	13.23	13.20	-10	15,894	-0.06%
2018/01/15	8	13.34	9	13.15	13.05	-1	15,631	-0.01%
2018/01/12	6	14.00	4	14.08	13.90	2	14,781	0.01%
2018/01/11	0	0.00	12	14.08	13.90	-12	14,390	-0.08%
2018/01/10	68	14.09	71	14.20	14.00	-3	13,953	-0.02%
2018/01/09	14	13.39	9	13.50	13.70	5	12,861	0.04%
2018/01/08	2	13.35	8	13.33	13.40	-6	12,193	-0.05%
2018/01/05	4	12.80	0.2	12.75	12.85	3.8	11,174	0.03%
2018/01/04	16	12.80	9	12.77	12.70	7	10,964	0.06%
2018/01/03	7	12.71	6	12.70	12.75	1	10,724	0.01%
2018/01/02	31	12.80	54	12.88	12.85	-23	10,405	-0.22%