中鴻 (2014)-元大-六合券商分點個股進出

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
23.05
漲跌
▲0.25
漲幅
+1.10%
成交量
4,754張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/23	0	0.00	1	23.10	23.05	-1	7,003	-0.01%
2024/04/22	1	22.80	0	0.00	22.80	1	7,016	0.01%
2024/04/19	42	23.45	2	23.55	23.20	40	6,917	0.58%
2024/04/18	29	23.66	32	23.79	23.75	-3	6,679	-0.04%
2024/04/17	3	22.30	10	22.15	22.25	-7	6,151	-0.11%
2024/04/16	16	22.19	10	22.15	22.15	6	6,289	0.10%
2024/04/15	2	22.65	3.1	23.25	22.65	-1.1	6,417	-0.02%
2024/04/12	4	22.99	1.2	22.99	23.00	2.8	6,362	0.04%
2024/04/11	44	23.64	6	23.52	23.35	38	6,346	0.60%
2024/04/10	23	24.76	51	24.33	24.10	-28	6,309	-0.44%
2024/04/09	70	23.99	88	24.76	24.95	-18	5,796	-0.31%
2024/04/08	2	22.60	0	0.00	22.70	2	5,047	0.04%
2024/04/03	17	23.08	8	23.01	22.80	9	5,013	0.18%
2024/04/02	0	22.25	0	0.00	22.15	0	4,727	0.00%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/28	2	22.28	0	0.00	22.05	2	5,898	0.03%
2024/03/27	2	21.90	2	21.98	22.10	0	6,376	0.00%
2024/03/26	5	21.96	4	22.05	21.90	1	6,896	0.01%
2024/03/25	0	0.00	2	22.13	22.20	-2	8,059	-0.02%
2024/03/22	4	22.20	3	22.25	22.20	1	9,550	0.01%
2024/03/21	4	22.15	0	0.00	22.20	4	11,669	0.03%
2024/03/20	0.1	22.20	5	22.08	22.00	-4.9	12,747	-0.04%
2024/03/19	0	0.00	4	22.20	22.30	-4	12,828	-0.03%
2024/03/15	1	22.30	0	0.00	22.25	1	12,860	0.01%
2024/03/14	2	22.60	1	22.50	22.60	1	12,852	0.01%
2024/03/13	0	22.10	3	22.02	22.00	-3	12,771	-0.02%
2024/03/12	5	22.27	1	22.45	22.50	4	12,711	0.03%
2024/03/11	0.1	22.30	1	22.30	22.30	-1	12,732	-0.01%
2024/03/08	7	22.09	0	0.00	22.05	7	12,716	0.06%
2024/03/07	1	22.10	1	22.30	22.40	0	12,713	0.00%
2024/03/06	3	22.42	0	0.00	22.40	3	12,652	0.02%
2024/03/05	11	22.55	0	0.00	22.70	11	12,613	0.09%
2024/03/04	39	22.52	4	22.40	22.50	35	12,611	0.28%
2024/03/01	94	23.05	0	0.00	23.05	94	12,603	0.75%
2024/02/29	1.2	23.01	11	23.10	23.20	-9.8	12,736	-0.08%
2024/02/27	3.2	23.28	0	0.00	23.05	3.2	12,710	0.03%
2024/02/26	1	23.45	0	0.00	23.35	1	12,706	0.01%
2024/02/23	4.2	23.43	1	23.35	23.35	3.2	12,856	0.03%
2024/02/22	1.1	23.70	1	23.85	23.75	0.1	12,900	0.00%
2024/02/21	6.3	23.81	60	23.68	23.75	-53.7	12,943	-0.41%
2024/02/20	0.1	24.25	20.2	24.15	24.05	-20.1	12,941	-0.16%
2024/02/19	0	0.00	1	24.05	24.40	-1	13,040	-0.01%
2024/02/05	1	23.40	0	0.00	23.55	1	13,087	0.01%
2024/02/02	3	23.57	0	0.00	23.65	3	13,085	0.02%
2024/02/01	2	23.80	2	23.80	23.85	0	13,086	0.00%
2024/01/31	3	23.78	1	24.10	23.80	2	13,148	0.02%
2024/01/30	2	24.00	4	24.15	24.00	-2	13,144	-0.02%
2024/01/29	1	24.20	3	24.37	24.40	-2	13,164	-0.02%
2024/01/26	3	24.13	1	24.25	24.15	2	13,153	0.02%
2024/01/25	1	24.00	0	0.00	23.75	1	13,120	0.01%
2024/01/24	2	24.10	1	24.25	23.95	1	13,119	0.01%
2024/01/23	5	23.84	4	23.84	23.85	1	13,112	0.01%
2024/01/22	5	23.31	0	0.00	23.35	5	13,060	0.04%
2024/01/19	0	23.45	12	23.12	23.20	-12	13,049	-0.09%
2024/01/18	11	23.40	2	23.40	23.40	9	12,991	0.07%
2024/01/17	2	23.35	2	23.73	23.35	0	13,021	0.00%
2024/01/16	2	24.23	20	24.00	23.90	-18	13,025	-0.14%
2024/01/11	6.9	24.34	0	0.00	24.40	6.9	13,026	0.05%
2024/01/10	7	24.51	6	24.64	24.35	1	13,180	0.01%
2024/01/09	9	25.36	16	25.25	25.10	-7	13,022	-0.05%
2024/01/08	2	26.25	4.2	26.31	26.05	-2.2	12,801	-0.02%
2024/01/05	1	26.05	0	0.00	26.10	1	12,727	0.01%
2024/01/04	8	26.19	3	26.32	26.25	5	12,671	0.04%
2024/01/03	24	25.74	0.1	25.74	25.70	23.9	12,565	0.19%
2024/01/02	2	26.15	62	26.06	26.05	-60	12,482	-0.48%
2023/12/29	6	26.05	0	0.00	26.05	6	12,465	0.05%
2023/12/28	2	26.00	0	0.00	25.95	2	12,479	0.02%
2023/12/27	8	26.33	6.2	26.28	26.20	1.8	12,340	0.01%
2023/12/26	5	26.67	3	26.82	26.70	2	12,063	0.02%
2023/12/25	83	27.11	18	27.31	26.95	65	11,878	0.55%
2023/12/22	10	27.03	4.3	27.00	27.00	5.7	11,440	0.05%
2023/12/21	14.6	27.75	16	27.80	27.70	-1.4	10,953	-0.01%
2023/12/20	37.4	28.22	30	28.21	28.20	7.4	10,450	0.07%
2023/12/19	36.2	27.26	81.2	27.48	27.75	-45	9,327	-0.48%
2023/12/18	90.1	26.95	118	26.78	26.85	-27.9	7,949	-0.35%	大賣/
2023/12/15	30.1	25.28	45	25.68	26.00	-14.9	5,922	-0.25%
2023/12/14	62	23.65	1	23.55	23.65	61	4,955	1.23%
2023/12/13	12	23.13	1	23.40	23.10	11	5,090	0.22%
2023/12/11	4	23.24	0.2	23.15	23.05	3.8	5,194	0.07%
2023/12/08	2	23.30	0	0.00	23.25	2	5,197	0.04%
2023/12/07	0	0.00	1	23.85	23.55	-1	5,206	-0.02%
2023/12/06	2	23.73	4	23.79	23.80	-2	5,216	-0.04%
2023/12/05	0	0.00	5	23.61	23.55	-5	5,163	-0.10%
2023/12/04	121	23.85	3	23.68	23.80	118	5,142	2.29%	大買/鉅額交易
2023/12/01	1	23.45	2	23.55	23.50	-1	5,088	-0.02%
2023/11/29	5	23.46	3	23.57	23.55	2	5,135	0.04%
2023/11/28	8	23.64	4	23.70	23.65	4	5,111	0.08%
2023/11/27	0	0.00	2	23.00	23.25	-2	5,024	-0.04%
2023/11/24	2	22.78	7	22.76	22.80	-5	4,925	-0.10%
2023/11/23	3	22.75	1	22.80	22.75	2	4,947	0.04%
2023/11/22	7	22.94	4	23.01	22.70	3	4,929	0.06%
2023/11/21	4	22.64	46.1	22.70	22.70	-42.1	4,799	-0.88%
2023/11/20	1	22.25	0	0.00	22.20	1	4,711	0.02%
2023/11/17	0	0.00	0.1	22.27	22.15	-0.1	4,667	0.00%
2023/11/16	10	22.20	1	22.45	22.45	9	4,650	0.19%
2023/11/15	0	0.00	16.7	21.85	22.10	-16.7	4,565	-0.37%
2023/11/14	1	21.15	1	21.20	21.20	0	4,530	0.00%
2023/11/13	0	0.00	1	21.35	21.20	-1	4,654	-0.02%
2023/11/08	39	21.16	0	0.00	21.15	39	4,994	0.78%
2023/11/02	2	21.55	2	21.55	21.65	0	5,456	0.00%
2023/11/01	0	21.40	0	0.00	21.40	0	5,892	0.00%
2023/10/31	5	21.65	8	21.59	21.55	-3	6,448	-0.05%
2023/10/30	30	21.50	3	21.55	21.55	27	7,077	0.38%
2023/10/27	0	21.45	0	0.00	21.45	0	7,188	0.00%
2023/10/26	0	0.00	3	21.45	21.45	-3	7,239	-0.04%
2023/10/25	1	21.35	80	21.03	21.35	-79	7,308	-1.08%
2023/10/24	55	20.57	13	20.59	20.60	42	7,330	0.57%
2023/10/23	0	0.00	50	20.99	20.95	-50	7,386	-0.68%
2023/10/20	11	20.81	52	21.00	20.95	-41	7,503	-0.55%
2023/10/19	13	21.35	2	21.33	21.25	11	7,739	0.14%
2023/10/18	7.1	21.10	0	0.00	21.75	7.1	7,777	0.09%
2023/10/17	0	21.50	0	0.00	21.45	0	7,782	0.00%
2023/10/16	0	0.00	6	21.49	21.60	-6	7,802	-0.08%
2023/10/13	1	21.75	0	0.00	21.70	1	7,847	0.01%
2023/10/12	1	21.65	0	0.00	21.85	1	7,883	0.01%
2023/10/11	6	21.57	1	21.45	21.45	5	7,934	0.06%
2023/10/05	15	21.60	115	21.81	21.90	-100	7,962	-1.26%	大賣/
2023/10/04	13	21.58	60	21.55	21.55	-47	7,930	-0.59%
2023/10/03	2	22.30	0	0.00	22.20	2	7,860	0.03%
2023/10/02	1	22.55	0	0.00	22.60	1	7,867	0.01%
2023/09/28	35	22.52	29	22.63	22.55	6	7,923	0.08%
2023/09/27	67	22.96	67	22.86	22.90	0	7,881	0.00%
2023/09/26	4	23.75	15	23.75	23.75	-11	7,749	-0.14%
2023/09/25	14.2	24.05	0	0.00	24.00	14.2	7,773	0.18%
2023/09/22	2	24.15	0	0.00	24.30	2	7,782	0.03%
2023/09/21	17	24.34	3	24.67	24.30	14	7,775	0.18%
2023/09/20	4	24.95	4	25.00	24.70	0	7,808	0.00%
2023/09/19	2	24.90	15	24.91	24.80	-13	7,937	-0.16%
2023/09/18	14	24.70	10	24.87	24.70	4	7,974	0.05%
2023/09/15	14	23.94	9	24.02	24.10	5	7,772	0.06%
2023/09/14	0	0.00	1	23.50	23.65	-1	7,725	-0.01%
2023/09/13	1	23.30	1	23.30	23.30	0	7,998	0.00%
2023/09/12	6	23.66	3	23.60	23.65	3	8,259	0.04%
2023/09/11	5	23.26	2	23.40	23.25	3	8,243	0.04%
2023/09/07	4	23.23	4	23.38	23.20	0	8,399	0.00%
2023/09/06	5	23.43	0	0.00	23.30	5	8,452	0.06%
2023/09/05	1	23.55	2	23.75	23.65	-1	8,446	-0.01%
2023/09/04	4	23.53	2	23.65	23.70	2	8,456	0.02%
2023/09/01	1	23.20	2	23.20	23.15	-1	8,427	-0.01%
2023/08/31	3	23.07	3	23.05	23.10	0	8,529	0.00%
2023/08/30	24	22.74	51	22.74	22.80	-27	8,744	-0.31%
2023/08/29	2	22.77	0	0.00	22.75	2	8,721	0.02%
2023/08/28	2	23.20	0	0.00	22.95	2	8,699	0.02%
2023/08/25	2	22.93	0	0.00	22.90	2	8,695	0.02%
2023/08/24	5	22.65	10	22.60	22.60	-5	8,687	-0.06%
2023/08/23	11	22.75	0	0.00	22.70	11	8,681	0.13%
2023/08/22	2	22.80	0	0.00	22.80	2	8,701	0.02%
2023/08/21	2	23.15	2	23.33	22.95	0	8,709	0.00%
2023/08/18	3	23.28	1	23.00	23.20	2	8,681	0.02%
2023/08/17	3	22.50	11	22.35	22.70	-8	8,597	-0.09%
2023/08/16	3	22.88	2	23.15	22.85	1	8,488	0.01%
2023/08/15	15	23.27	1	23.50	23.25	14	8,433	0.17%
2023/08/14	28	23.63	1	23.25	23.25	27	8,369	0.32%
2023/08/11	81	24.55	5	24.52	24.50	76	8,200	0.93%
2023/08/10	65	25.06	0	0.00	25.15	65	8,083	0.80%
2023/08/09	11	25.62	30	25.52	25.35	-19	8,026	-0.24%
2023/08/08	29	25.69	184	25.52	25.45	-155	7,979	-1.94%	大賣/鉅額交易
2023/08/07	35	25.88	27	26.32	26.10	8	7,900	0.10%
2023/08/04	32.5	25.16	42.9	25.83	26.10	-10.4	7,485	-0.14%
2023/08/02	136	25.44	74	25.49	25.35	62	6,959	0.89%	大買/
2023/08/01	16.3	24.71	21	24.70	24.70	-4.7	6,343	-0.07%
2023/07/31	1	24.25	1	24.40	24.15	0	6,308	0.00%
2023/07/28	23	24.40	1	24.95	24.40	22	6,270	0.35%
2023/07/27	1	24.80	15	24.72	24.85	-14	6,193	-0.23%
2023/07/26	2	24.83	7	24.96	24.50	-5	6,197	-0.08%
2023/07/25	31	24.85	15	24.68	24.70	16	6,081	0.26%
2023/07/24	1	25.10	20	24.96	24.65	-19	6,006	-0.32%
2023/07/21	23.4	24.33	2	24.60	24.25	21.4	5,786	0.37%
2023/07/20	1	24.56	8	24.10	24.65	-7	5,833	-0.12%
2023/07/19	61	23.75	5	24.04	23.60	56	5,722	0.98%
2023/07/18	60	24.25	1	24.35	24.05	59	5,908	1.00%
2023/07/17	0	0.00	3	24.12	24.20	-3	5,975	-0.05%
2023/07/14	2	23.90	5.6	23.90	23.85	-3.6	6,015	-0.06%
2023/07/13	4	23.45	2	23.55	23.35	2	5,984	0.03%
2023/07/12	61	23.15	0	0.00	23.10	61	6,002	1.02%
2023/07/11	10	23.35	2	23.40	23.35	8	6,005	0.13%
2023/07/10	2	23.50	0	0.00	23.40	2	6,079	0.03%
2023/07/07	28	23.43	0	0.00	23.35	28	6,111	0.46%
2023/07/06	40	23.78	0.1	23.85	23.80	39.9	6,107	0.65%
2023/07/05	1	24.30	4	24.25	24.20	-3	6,050	-0.05%
2023/07/04	4	24.60	1	24.70	24.60	3	6,058	0.05%
2023/07/03	2	24.48	0	0.00	24.50	2	6,089	0.03%
2023/06/30	1	24.40	1	24.40	24.40	0	6,058	0.00%
2023/06/29	5	24.83	1	25.00	24.65	4	6,043	0.07%
2023/06/28	1	24.85	5	25.00	24.85	-4	6,043	-0.07%
2023/06/27	9	25.16	9.1	25.12	25.25	-0.1	5,963	0.00%
2023/06/26	4	24.60	4	25.03	24.75	0	5,823	0.00%
2023/06/21	0	0.00	2	24.45	24.55	-2	5,811	-0.03%
2023/06/20	3	24.65	2	24.60	24.65	1	5,879	0.02%
2023/06/19	21	24.81	12.5	24.90	24.90	8.5	5,893	0.15%
2023/06/16	14	24.56	5	24.26	24.55	9	5,664	0.16%
2023/06/14	2	23.85	25	23.83	23.85	-23	5,686	-0.40%
2023/06/13	6.1	23.27	1	23.40	23.20	5.1	5,680	0.09%
2023/06/12	1	23.70	1	23.50	23.50	0	5,720	0.00%
2023/06/09	2	24.00	0	0.00	23.95	2	5,802	0.03%
2023/06/08	1	24.10	1.1	24.09	23.90	-0.1	5,983	0.00%
2023/06/07	0	0.00	1	23.95	23.95	-1	6,110	-0.02%
2023/06/06	21	23.87	0	0.00	23.85	21	6,211	0.34%
2023/06/05	23	24.40	20	24.40	24.40	3	6,245	0.05%
2023/06/02	1	23.05	0	0.00	23.20	1	6,133	0.02%
2023/05/30	0	23.15	0	0.00	23.00	0	6,578	0.00%
2023/05/29	0	0.00	12	23.20	23.15	-12	7,000	-0.17%
2023/05/26	23	23.09	0.4	23.18	23.00	22.6	7,358	0.31%
2023/05/25	2	23.43	0	0.00	23.25	2	7,578	0.03%
2023/05/24	2	23.58	0	0.00	23.75	2	7,658	0.03%
2023/05/23	0	0.00	20	23.70	23.75	-20	7,773	-0.26%
2023/05/19	0	23.43	0	0.00	23.25	0	8,109	0.00%
2023/05/17	0	0.00	10	23.30	23.40	-10	8,378	-0.12%
2023/05/16	3	23.17	5	23.23	23.25	-2	8,504	-0.02%
2023/05/15	0	0.00	20	23.10	23.35	-20	8,695	-0.23%
2023/05/12	5	23.80	0.1	23.85	23.00	4.9	8,750	0.06%
2023/05/11	5	23.80	0.1	23.85	23.40	4.9	8,702	0.06%
2023/05/10	2	24.23	0	0.00	24.25	2	8,820	0.02%
2023/05/09	6	24.18	30	24.25	24.25	-24	9,053	-0.27%
2023/05/08	1	24.50	3	24.50	24.40	-2	9,159	-0.02%
2023/05/05	11	24.50	26	24.48	24.45	-15	9,345	-0.16%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/03	1	24.20	3	24.15	24.25	-2	9,880	-0.02%
2023/05/02	1	24.15	0	0.00	24.20	1	10,177	0.01%
2023/04/28	0	0.00	4	24.50	24.50	-4	10,489	-0.04%
2023/04/27	0.2	24.30	30	24.27	24.30	-29.8	10,776	-0.28%
2023/04/26	2	24.35	0	0.00	24.60	2	10,991	0.02%
2023/04/25	5	24.70	0	0.00	24.45	5	11,452	0.04%
2023/04/24	2	25.20	0	0.00	25.15	2	11,957	0.02%
2023/04/21	37	25.40	1	25.45	25.55	36	12,174	0.30%
2023/04/20	6.5	25.93	1	25.90	25.75	5.5	12,054	0.05%
2023/04/19	38	26.23	0	0.00	26.15	38	12,265	0.31%
2023/04/18	10	26.60	0	0.00	26.55	10	12,241	0.08%
2023/04/17	0	0.00	2	26.45	26.65	-2	12,290	-0.02%
2023/04/14	7	26.82	0	0.00	26.70	7	12,409	0.06%
2023/04/13	1	27.10	16	27.10	27.10	-15	12,479	-0.12%
2023/04/12	2	26.80	0	0.00	26.80	2	12,549	0.02%
2023/04/10	0	0.00	0.1	26.76	26.90	-0.1	12,879	0.00%
2023/04/07	2	26.75	0	0.00	26.55	2	13,120	0.02%
2023/03/31	2	26.50	0	0.00	26.40	2	14,269	0.01%
2023/03/28	20.8	26.12	0	0.00	26.15	20.8	17,801	0.12%
2023/03/27	16	26.52	0	0.00	26.50	16	18,537	0.09%
2023/03/24	3.1	26.60	0	0.00	26.55	3.1	19,550	0.02%
2023/03/23	1	26.15	24	26.33	26.40	-23	20,721	-0.11%
2023/03/22	0	26.75	0	0.00	26.60	0	22,079	0.00%
2023/03/21	0.6	26.90	2	26.88	26.85	-1.4	22,657	-0.01%
2023/03/20	7	26.75	0	0.00	26.65	7	22,689	0.03%
2023/03/17	46.1	26.95	50	27.10	27.15	-3.9	22,606	-0.02%
2023/03/16	12.2	27.11	0.1	27.10	27.05	12.1	22,463	0.05%
2023/03/15	6	27.63	0	0.00	27.60	6	22,491	0.03%
2023/03/14	1	27.80	2	27.85	27.60	-1	22,529	0.00%
2023/03/13	6.1	27.74	6	27.60	27.75	0.1	22,740	0.00%
2023/03/10	3	28.00	0	0.00	27.90	3	22,697	0.01%
2023/03/09	0	28.65	0	0.00	28.70	0	22,744	0.00%
2023/03/08	54	28.26	51	28.40	28.40	3	22,700	0.01%
2023/03/07	1	28.25	3	28.72	28.80	-2	22,742	-0.01%
2023/03/06	0	28.41	10	28.49	28.40	-10	22,627	-0.04%
2023/03/03	4	28.15	0	0.00	28.30	4	22,580	0.02%
2023/03/02	3	28.12	11	27.93	28.15	-8	22,576	-0.04%
2023/03/01	46.3	27.66	1	28.25	27.40	45.3	22,561	0.20%
2023/02/24	15.5	29.27	1	28.90	28.90	14.5	22,234	0.07%
2023/02/23	1	29.70	42	29.64	29.70	-41	21,938	-0.19%
2023/02/22	7	28.87	14	29.15	29.20	-7	21,873	-0.03%
2023/02/21	2	29.20	1	29.35	29.25	1	21,945	0.00%
2023/02/20	2	29.08	11	29.14	29.20	-9	22,379	-0.04%
2023/02/17	21	29.14	6	28.93	29.00	15	23,118	0.06%
2023/02/16	8	28.93	7	28.78	28.80	1	23,559	0.00%
2023/02/15	10	28.67	4	28.40	28.40	6	23,389	0.03%
2023/02/14	10	28.81	7	28.94	28.80	3	23,295	0.01%
2023/02/13	10	28.28	6	28.84	28.85	4	23,198	0.02%
2023/02/10	0	0.00	1	28.35	28.10	-1	23,059	0.00%
2023/02/09	0	0.00	2	28.65	28.40	-2	23,070	-0.01%
2023/02/08	3	29.10	5	28.82	28.65	-2	23,104	-0.01%
2023/02/07	9	28.27	11	28.39	28.80	-2	22,930	-0.01%
2023/02/06	6.1	27.82	12	28.06	28.05	-5.9	22,757	-0.03%
2023/02/03	6	27.89	7	28.15	27.80	-1	22,668	0.00%
2023/02/02	23.1	28.34	6	28.62	28.45	17.1	22,489	0.08%
2023/02/01	5.1	29.03	7	28.87	28.75	-1.9	22,276	-0.01%
2023/01/31	14	29.08	14	29.24	29.00	0	21,995	0.00%
2023/01/30	5	28.95	27	28.94	29.00	-22	21,744	-0.10%
2023/01/17	32	28.30	11	28.35	28.45	21	21,441	0.10%
2023/01/16	6	28.06	31	27.98	27.95	-25	21,168	-0.12%
2023/01/13	4	27.99	4	28.13	27.75	0	20,983	0.00%
2023/01/12	15	28.34	25	28.07	27.60	-10	20,674	-0.05%
2023/01/11	0	0.00	30.4	27.70	27.80	-30.4	20,210	-0.15%
2023/01/10	2	27.08	1	27.20	27.25	1	19,989	0.01%
2023/01/09	25	27.47	11.4	27.48	27.35	13.6	19,992	0.07%
2023/01/06	2	26.73	0	0.00	27.10	2	19,758	0.01%
2023/01/05	8	26.83	1	26.80	26.50	7	19,785	0.04%
2023/01/04	14	26.74	0	0.00	26.65	14	19,743	0.07%
2023/01/03	4	27.14	5	27.15	27.10	-1	19,655	-0.01%
2022/12/30	3	26.90	1	27.20	26.75	2	19,555	0.01%
2022/12/29	1	26.30	0	0.00	26.60	1	19,450	0.01%
2022/12/28	6	27.10	37.1	26.89	26.80	-31	19,437	-0.16%
2022/12/27	11.2	26.78	19	27.14	26.70	-7.8	19,274	-0.04%
2022/12/26	2.5	27.20	0	0.00	27.10	2.5	19,051	0.01%
2022/12/23	16	27.56	53.7	27.67	27.60	-37.7	18,722	-0.20%
2022/12/22	21.1	27.17	35	27.21	27.30	-13.9	17,973	-0.08%
2022/12/21	13	26.58	41	26.90	27.10	-28	16,789	-0.17%
2022/12/20	27.1	25.77	7	25.28	24.70	20.1	15,380	0.13%
2022/12/19	2	26.58	13	27.02	26.00	-11	14,732	-0.07%
2022/12/16	26	27.71	20	27.70	27.50	6	14,061	0.04%
2022/12/15	31	27.22	43.3	27.51	27.60	-12.3	13,168	-0.09%
2022/12/14	48	26.70	48.1	26.07	25.90	-0.1	12,193	0.00%
2022/12/13	52.1	24.37	97.2	25.19	26.40	-45.1	10,963	-0.41%
2022/12/12	0.3	23.94	0	0.00	24.00	0.3	10,542	0.00%
2022/12/09	0.5	23.78	1	23.70	23.80	-0.5	10,567	-0.01%
2022/12/08	10.4	23.80	10	23.79	23.75	0.4	10,633	0.00%
2022/12/07	2	24.05	1	24.20	23.85	1	10,670	0.01%
2022/12/06	6	24.24	4	24.29	24.15	2	10,594	0.02%
2022/12/05	5	24.08	12	24.46	24.70	-7	10,597	-0.07%
2022/12/02	9	23.48	2	23.55	23.60	7	10,364	0.07%
2022/12/01	5	24.08	12	24.00	23.95	-7	10,432	-0.07%
2022/11/30	0	0.00	10	23.80	23.80	-10	10,464	-0.10%
2022/11/29	5	23.35	24	23.44	23.85	-19	10,493	-0.18%
2022/11/28	0	0.00	6	22.65	22.60	-6	10,399	-0.06%
2022/11/25	2.1	23.27	5	23.39	22.80	-3	10,516	-0.03%
2022/11/24	7	22.82	2	22.90	22.80	5	10,531	0.05%
2022/11/23	25	23.02	12	23.43	22.75	13	10,466	0.12%
2022/11/22	3	23.80	4	23.53	23.35	-1	10,378	-0.01%
2022/11/21	0	23.85	18	23.75	23.85	-18	10,361	-0.17%
2022/11/18	4	24.36	0	0.00	23.90	4	10,353	0.04%
2022/11/17	5	24.00	5	24.10	24.20	0	10,256	0.00%
2022/11/16	14	24.19	18.6	24.01	24.45	-4.6	10,149	-0.04%
2022/11/15	91.6	22.99	100	23.31	24.10	-8.5	9,713	-0.09%
2022/11/14	14	22.03	23	21.70	22.45	-9	8,940	-0.10%
2022/11/11	12.2	20.74	0	0.00	20.45	12.2	8,585	0.14%
2022/11/10	12	20.43	0	0.00	20.35	12	8,764	0.14%
2022/11/09	0	0.00	2	20.78	20.75	-2	9,001	-0.02%
2022/11/08	0	0.00	13	20.90	20.60	-13	9,464	-0.14%
2022/11/07	4	20.43	14	20.54	20.40	-10	9,865	-0.10%
2022/11/04	11	19.92	1	19.90	19.90	10	9,907	0.10%
2022/11/03	1	20.35	0	0.00	20.55	1	9,955	0.01%
2022/11/02	1	20.35	7	20.39	20.45	-6	9,996	-0.06%
2022/11/01	3.1	19.49	2	19.60	20.00	1.1	10,034	0.01%
2022/10/31	2	19.65	2.1	19.80	19.70	-0.1	10,146	0.00%
2022/10/28	20	19.99	10	20.40	19.90	10	10,270	0.10%
2022/10/27	3	20.37	0	0.00	20.50	3	10,296	0.03%
2022/10/26	18.1	20.49	2	20.68	20.45	16.1	10,711	0.15%
2022/10/25	3	20.87	0	0.00	20.80	3	11,142	0.03%
2022/10/24	12	21.69	3	21.93	21.30	9	11,165	0.08%
2022/10/21	7	21.76	0	0.00	21.50	7	11,244	0.06%
2022/10/20	2	21.43	2	21.58	22.45	0	11,328	0.00%
2022/10/19	3	21.68	2	21.63	21.90	1	11,399	0.01%
2022/10/18	1	21.25	1	21.55	21.25	0	11,536	0.00%
2022/10/17	5	20.71	19	20.72	21.15	-14	11,683	-0.12%
2022/10/14	3	21.48	1	21.85	21.15	2	11,844	0.02%
2022/10/13	2	21.38	1.2	21.13	21.15	0.8	11,967	0.01%
2022/10/12	1	22.30	0	0.00	22.20	1	12,127	0.01%
2022/10/11	0	0.00	2	22.60	22.30	-2	12,275	-0.02%
2022/10/07	0.1	22.55	0	0.00	22.55	0.1	12,243	0.00%
2022/10/06	5	22.35	5	22.20	22.50	0	12,267	0.00%
2022/10/05	10	23.00	0	0.00	22.60	10	12,293	0.08%
2022/10/04	1	21.75	1	21.85	22.15	0	12,230	0.00%
2022/10/03	1	20.55	3	21.08	21.30	-2	12,194	-0.02%
2022/09/30	6	20.53	16	20.98	21.15	-10	12,257	-0.08%
2022/09/29	6	20.60	10	21.14	21.00	-4	12,300	-0.03%
2022/09/28	5	21.19	5	20.62	20.50	0	12,279	0.00%
2022/09/27	2	21.40	0	0.00	21.40	2	12,321	0.02%
2022/09/26	10	22.02	1	21.70	21.65	9	12,522	0.07%
2022/09/23	16.1	23.05	76	22.97	23.00	-59.9	12,506	-0.48%
2022/09/22	18	22.77	95	22.66	22.55	-77	12,464	-0.62%
2022/09/21	74	23.18	13.2	23.38	23.20	60.8	12,282	0.50%
2022/09/20	5	23.88	1	24.20	24.20	4	12,026	0.03%
2022/09/19	35.1	24.59	2	24.70	24.45	33.1	11,912	0.28%
2022/09/16	30	24.22	10	24.15	24.45	20	11,816	0.17%
2022/09/15	0	0.00	15	24.41	24.45	-15	11,879	-0.13%
2022/09/14	6	23.91	0	0.00	23.95	6	11,970	0.05%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	12	24.71	11	24.48	24.60	1	12,301	0.01%
2022/09/08	1	24.10	13	24.21	24.20	-12	12,320	-0.10%
2022/09/07	56	24.04	14.4	24.31	23.90	41.6	12,320	0.34%
2022/09/06	37	24.26	4.2	24.07	23.95	32.8	12,180	0.27%
2022/09/05	6	24.76	8	24.83	24.60	-2	12,095	-0.02%
2022/09/02	3	25.32	15	25.40	25.15	-12	12,179	-0.10%
2022/09/01	3.4	25.25	1	25.15	25.20	2.4	12,175	0.02%
2022/08/31	13	25.71	11.2	25.81	25.95	1.8	12,098	0.01%
2022/08/30	0	0.00	2	26.35	26.30	-2	12,043	-0.02%
2022/08/29	1	26.05	19	26.30	26.25	-18	12,111	-0.15%
2022/08/25	1	26.80	3	26.80	26.90	-2	12,183	-0.02%
2022/08/24	5	26.95	6	26.91	26.80	-1	12,216	-0.01%
2022/08/23	0.1	26.65	1	26.55	26.55	-0.9	12,301	-0.01%
2022/08/22	16.5	26.82	2	26.88	26.80	14.5	12,299	0.12%
2022/08/19	9	27.53	1	27.50	27.55	8	12,263	0.07%
2022/08/18	16	27.82	9.1	27.81	27.70	6.9	12,205	0.06%
2022/08/17	11	27.55	17.4	27.78	27.45	-6.4	12,084	-0.05%
2022/08/16	35	27.31	5	27.34	27.20	30	11,983	0.25%
2022/08/15	31	27.63	40	27.76	27.60	-9	11,864	-0.08%
2022/08/12	18	26.11	14	26.07	26.00	4	11,606	0.03%
2022/08/11	1	25.20	0	0.00	25.20	1	11,403	0.01%
2022/08/10	5	25.65	5	25.25	25.20	0	11,397	0.00%
2022/08/09	2	25.75	1	25.60	25.50	1	11,359	0.01%
2022/08/08	5	25.56	2	25.78	25.50	3	11,344	0.03%
2022/08/05	2	26.10	1	26.10	26.05	1	11,308	0.01%
2022/08/04	4	25.80	6	25.95	26.00	-2	11,422	-0.02%
2022/08/03	51	26.35	101	26.64	26.70	-50	11,402	-0.44%	大賣/
2022/08/02	51	26.82	19	26.80	26.90	32	11,544	0.28%
2022/08/01	10.3	26.42	88	26.91	27.10	-77.8	11,292	-0.69%
2022/07/29	3	25.05	1	25.15	25.15	2	11,552	0.02%
2022/07/28	23	24.83	4	24.99	24.90	19	11,523	0.16%
2022/07/27	44	24.65	11.4	24.60	24.60	32.6	11,460	0.28%
2022/07/26	53	25.36	6	25.12	25.05	47	11,397	0.41%
2022/07/25	34	28.61	22	28.69	28.70	12	11,190	0.11%
2022/07/22	7	28.19	0.1	28.20	28.20	6.9	11,040	0.06%
2022/07/21	4.2	28.35	3	28.12	28.10	1.2	11,086	0.01%
2022/07/20	4	29.15	34	29.18	29.40	-30	11,156	-0.27%
2022/07/19	15	28.21	5	28.45	28.75	10	11,216	0.09%
2022/07/18	32	27.61	5	27.97	28.40	27	11,158	0.24%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/14	4.1	26.54	6	26.69	26.80	-1.9	11,223	-0.02%
2022/07/13	16	27.08	1	26.60	26.60	15	11,308	0.13%
2022/07/12	2	26.50	10	26.70	26.75	-8	11,532	-0.07%
2022/07/08	4	26.79	4	26.76	26.70	0	11,748	0.00%
2022/07/07	14	26.00	14	25.95	26.00	0	11,839	0.00%
2022/07/06	0	0.00	1	25.90	25.50	-1	11,951	-0.01%
2022/07/05	0	0.00	7	25.89	26.00	-7	12,164	-0.06%
2022/07/04	19	24.94	19	24.98	25.00	0	12,242	0.00%
2022/07/01	3	26.73	18	27.02	26.60	-15	12,314	-0.12%
2022/06/30	114	27.02	15	26.84	26.85	99	12,310	0.80%	大買/
2022/06/29	0	0.00	10	27.75	27.70	-10	12,355	-0.08%
2022/06/28	4	27.89	30	28.07	27.95	-26	12,507	-0.21%
2022/06/27	2	28.48	147	28.53	28.50	-145	13,089	-1.11%	大賣/鉅額交易
2022/06/24	21	27.62	0	27.60	27.50	21	13,382	0.16%
2022/06/23	52	27.25	16	27.06	27.10	36	13,663	0.26%
2022/06/22	7	27.50	1	27.25	27.40	6	13,894	0.04%
2022/06/21	111	28.18	6.3	28.21	28.40	104.7	14,512	0.72%	大買/鉅額交易
2022/06/20	11	28.68	4	28.35	28.05	7	14,978	0.05%
2022/06/17	8	29.45	9	29.63	29.80	-1	16,109	-0.01%
2022/06/16	17	30.37	62.1	31.26	30.00	-45.1	17,398	-0.26%
2022/06/15	6.5	30.91	53	31.33	30.90	-46.5	17,549	-0.26%
2022/06/14	17.2	30.51	17	30.77	31.00	0.2	17,760	0.00%
2022/06/13	29.1	31.71	95	31.38	31.15	-65.9	18,175	-0.36%
2022/06/10	11	32.37	22.3	32.38	32.55	-11.3	18,323	-0.06%
2022/06/09	7	32.94	0	0.00	32.85	7	18,553	0.04%
2022/06/08	3	33.25	1	33.15	33.15	2	19,323	0.01%
2022/06/07	18	33.15	4	33.15	33.30	14	19,624	0.07%
2022/06/06	14	33.49	26	33.43	33.50	-12	19,839	-0.06%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/06/01	3	33.15	0	0.00	33.15	3	22,617	0.01%
2022/05/31	31	32.83	0	0.00	32.70	31	22,746	0.14%
2022/05/30	2	33.45	43.3	33.48	33.40	-41.3	22,803	-0.18%
2022/05/27	1	32.95	8	33.04	33.00	-7	23,267	-0.03%
2022/05/26	5	32.87	5	33.05	32.80	0	23,743	0.00%
2022/05/25	5.1	32.65	13	32.58	32.65	-7.9	23,894	-0.03%
2022/05/24	30	33.09	5.3	33.15	32.90	24.7	24,000	0.10%
2022/05/23	6.3	33.29	1	33.10	33.00	5.3	24,170	0.02%
2022/05/20	13.3	33.12	39	33.22	33.10	-25.7	24,603	-0.10%
2022/05/19	94.4	31.76	11	32.05	31.90	83.4	25,466	0.33%
2022/05/18	8	33.33	2	33.40	33.45	6	25,245	0.02%
2022/05/17	2	32.65	0	0.00	32.95	2	25,175	0.01%
2022/05/16	1	32.90	4	33.10	32.90	-3	25,132	-0.01%
2022/05/13	12	32.61	16	32.75	32.75	-4	25,157	-0.02%
2022/05/12	63	32.87	9	33.06	32.35	54	25,175	0.21%
2022/05/11	12	33.72	0	0.00	33.65	12	25,046	0.05%
2022/05/10	6	34.18	8	34.36	34.50	-2	25,121	-0.01%
2022/05/09	5	33.72	8	33.67	33.65	-3	25,071	-0.01%
2022/05/06	88	34.82	12	35.01	34.60	76	25,056	0.30%
2022/05/05	4	38.39	0	0.00	38.35	4	24,627	0.02%
2022/05/04	3	37.97	0	0.00	37.95	3	24,616	0.01%
2022/05/03	0	0.00	1	37.90	37.85	-1	24,698	0.00%
2022/04/29	38	38.23	3	38.35	38.15	35	24,756	0.14%
2022/04/28	22.1	38.09	0.1	38.05	38.05	22	24,853	0.09%
2022/04/27	25.1	37.84	131	38.08	38.20	-106	24,827	-0.43%	大賣/鉅額交易
2022/04/26	16.1	39.66	40	40.14	39.40	-23.9	24,640	-0.10%
2022/04/25	46.1	41.14	17	41.15	40.90	29.1	24,401	0.12%
2022/04/22	82	44.01	5	44.04	43.85	77	24,199	0.32%
2022/04/21	5	43.46	13	43.58	43.10	-8	24,298	-0.03%
2022/04/20	11.1	43.84	20	43.75	43.60	-8.9	24,620	-0.04%
2022/04/19	30	45.05	75	44.93	44.50	-45	24,576	-0.18%
2022/04/18	54	45.30	19	45.38	44.75	35	24,596	0.14%
2022/04/15	76	46.96	17	46.92	46.80	59	24,461	0.24%
2022/04/14	44	46.90	33	47.00	46.80	11	24,431	0.05%
2022/04/13	4.1	47.25	18	47.25	47.10	-13.9	24,418	-0.06%
2022/04/12	11	46.27	137	46.21	46.70	-126	24,421	-0.52%	大賣/鉅額交易
2022/04/11	55	46.66	17	47.37	46.65	38	24,375	0.16%
2022/04/08	4	47.10	5	47.12	47.50	-1	24,241	0.00%
2022/04/07	46	46.93	90	47.27	45.75	-44	24,089	-0.18%
2022/04/06	69	46.76	1	46.85	46.95	68	23,863	0.28%
2022/04/01	3	46.53	4	46.38	46.55	-1	23,925	0.00%
2022/03/31	5	46.53	1	46.15	46.15	4	24,396	0.02%
2022/03/30	15	45.29	31.1	46.42	46.90	-16.1	24,614	-0.07%
2022/03/29	54.8	46.24	8.1	46.19	46.00	46.7	24,555	0.19%
2022/03/28	39	47.28	16.6	47.46	47.30	22.4	24,828	0.09%
2022/03/25	4	48.16	33	48.20	48.50	-29	25,621	-0.11%
2022/03/24	47	48.24	110.2	48.30	47.95	-63.2	27,333	-0.23%	大賣/
2022/03/23	22	47.13	32	47.90	48.50	-10	28,160	-0.04%
2022/03/22	113.1	47.93	39.2	47.92	47.40	73.9	27,779	0.27%	大買/
2022/03/21	24.2	46.96	44.1	46.84	47.20	-19.9	26,656	-0.07%
2022/03/18	13	44.12	6	44.25	43.95	7	25,846	0.03%
2022/03/17	2.5	44.16	5	44.07	44.20	-2.5	26,610	-0.01%
2022/03/16	30	43.74	52	44.01	43.75	-22	26,726	-0.08%
2022/03/15	48.4	43.23	5	43.28	43.20	43.4	26,546	0.16%
2022/03/14	7	43.70	40.5	43.52	44.00	-33.5	27,330	-0.12%
2022/03/11	86	43.40	120	43.72	43.60	-34	27,832	-0.12%	大賣/
2022/03/10	12	41.91	26	42.60	42.80	-14	27,391	-0.05%
2022/03/09	34	41.26	19	41.26	41.80	15	27,386	0.05%
2022/03/08	130.5	42.57	76	41.88	40.90	54.5	27,456	0.20%	大買/
2022/03/07	78.1	43.79	173	43.60	43.90	-94.9	26,189	-0.36%	大賣/
2022/03/04	9	42.29	12	42.02	42.00	-3	24,971	-0.01%
2022/03/03	3.2	42.34	51	42.38	42.30	-47.8	25,053	-0.19%
2022/03/02	6.1	42.78	8	42.37	42.25	-1.9	25,338	-0.01%
2022/03/01	27	42.78	50	42.44	42.05	-23	26,021	-0.09%
2022/02/25	8	40.43	4.1	40.59	40.50	3.9	27,087	0.01%
2022/02/24	79.2	39.95	5	39.97	39.35	74.2	27,790	0.27%
2022/02/23	37.1	40.96	22	41.43	41.30	15.1	27,769	0.05%
2022/02/22	81.1	41.94	25.1	41.69	41.20	56	27,786	0.20%
2022/02/21	122.3	42.33	75.3	42.63	42.75	47	27,345	0.17%	大買/
2022/02/18	0	0.00	3	39.78	39.85	-3	26,414	-0.01%
2022/02/17	1	39.85	31	39.32	39.75	-30	26,629	-0.11%
2022/02/16	3	39.65	54	39.74	39.55	-51	26,832	-0.19%
2022/02/15	60	39.23	0	0.00	39.10	60	27,223	0.22%
2022/02/14	5.1	39.93	22	39.95	39.80	-17	28,130	-0.06%
2022/02/11	4	40.63	43	40.36	40.35	-39	28,247	-0.14%
2022/02/10	11	40.52	33.4	40.21	40.50	-22.4	28,566	-0.08%
2022/02/09	1	40.15	22.3	40.24	40.25	-21.3	29,265	-0.07%
2022/02/08	9	39.84	46	39.94	40.00	-37	29,287	-0.13%
2022/02/07	20	38.76	9	38.89	39.85	11	29,340	0.04%
2022/01/26	8.3	37.00	4	36.80	37.00	4.3	29,320	0.01%
2022/01/25	12	37.19	0	0.00	36.75	12	29,502	0.04%
2022/01/24	1.2	37.46	37	37.43	37.10	-35.9	29,595	-0.12%
2022/01/21	25.3	38.64	3	38.87	38.15	22.2	29,608	0.08%
2022/01/20	4	38.84	3	38.97	39.25	1	29,596	0.00%
2022/01/19	1	38.45	0	38.35	38.25	1	29,578	0.00%
2022/01/18	13	39.35	0	0.00	38.80	13	29,689	0.04%
2022/01/17	17.1	39.41	1	39.50	39.45	16.1	29,911	0.05%
2022/01/14	33	39.47	2.1	39.62	40.00	30.9	30,508	0.10%
2022/01/13	12	39.23	12	39.78	40.00	0	30,450	0.00%
2022/01/12	24.3	38.26	3	38.20	38.45	21.3	30,188	0.07%
2022/01/11	9.5	38.37	2	38.15	38.15	7.5	30,146	0.02%
2022/01/10	9.2	39.11	7	38.68	38.90	2.2	30,244	0.01%
2022/01/07	2	39.80	9	39.30	39.05	-7	30,235	-0.02%
2022/01/06	55	39.77	2	39.93	39.75	53	30,272	0.18%
2022/01/05	19	40.57	16	40.80	40.25	3	30,346	0.01%
2022/01/04	24.1	40.05	10.3	40.05	40.15	13.8	30,395	0.05%
2022/01/03	11.1	40.56	5	40.56	40.70	6.1	30,572	0.02%
2021/12/30	1	41.10	1	41.10	41.15	0	30,805	0.00%
2021/12/29	4	41.16	7.3	41.27	41.50	-3.3	30,944	-0.01%
2021/12/28	15	41.28	8	41.26	41.10	7	31,211	0.02%
2021/12/27	20.5	41.27	17.3	41.56	41.00	3.2	31,412	0.01%
2021/12/24	28	43.55	9	43.28	42.55	19	31,107	0.06%
2021/12/23	35.1	43.58	19.1	43.54	43.55	16	30,878	0.05%
2021/12/22	15.1	44.41	42.3	44.20	43.90	-27.2	30,458	-0.09%
2021/12/21	50.2	43.61	61	43.74	44.55	-10.8	29,872	-0.04%
2021/12/20	64.4	43.60	100.3	43.81	44.05	-35.9	28,816	-0.12%
2021/12/17	71.5	41.46	78	41.44	41.70	-6.5	26,866	-0.02%
2021/12/16	18	39.43	43	39.62	39.40	-25	25,705	-0.10%
2021/12/15	21	39.89	24.5	39.91	39.95	-3.5	25,899	-0.01%
2021/12/14	34	40.10	41	39.97	39.65	-7	25,870	-0.03%
2021/12/13	86.3	40.53	104	40.37	40.90	-17.7	25,432	-0.07%	大賣/
2021/12/10	38	38.73	54	39.03	38.50	-16	24,588	-0.07%
2021/12/09	25	38.58	70	38.77	38.45	-45	24,644	-0.18%
2021/12/08	84.2	39.88	57.5	39.35	39.15	26.7	24,884	0.11%
2021/12/07	13.5	38.47	46	38.55	39.00	-32.5	24,544	-0.13%
2021/12/06	37	37.16	8	37.11	37.10	29	23,937	0.12%
2021/12/03	14	36.41	6	36.49	36.50	8	23,783	0.03%
2021/12/02	21.1	35.93	19	36.21	36.20	2.1	23,710	0.01%
2021/12/01	11	35.18	10	34.96	35.40	1	23,638	0.00%
2021/11/30	15.1	34.90	4.1	35.19	35.10	11	23,681	0.05%
2021/11/29	44.1	35.13	16	34.93	35.10	28	23,701	0.12%
2021/11/26	74.1	36.38	19	36.67	36.25	55.1	23,693	0.23%
2021/11/25	38	38.17	86	37.99	38.15	-48	23,602	-0.20%
2021/11/24	91	37.19	113	36.86	37.40	-22	22,654	-0.10%	大賣/
2021/11/23	39	34.99	86.1	35.29	35.20	-47.1	21,411	-0.22%
2021/11/22	8	33.21	20	32.92	33.40	-12	21,791	-0.06%
2021/11/19	57.2	33.04	17	33.40	32.85	40.2	21,762	0.18%
2021/11/18	3	33.92	8	33.96	33.90	-5	21,745	-0.02%
2021/11/17	10	34.22	5	34.04	33.85	5	21,904	0.02%
2021/11/16	58	34.23	18	34.10	34.10	40	22,142	0.18%
2021/11/15	31.2	34.78	2.5	34.80	34.75	28.7	22,263	0.13%
2021/11/12	42	35.87	31.5	36.08	35.55	10.5	22,815	0.05%
2021/11/11	31	36.68	48	36.64	36.25	-17	22,815	-0.07%
2021/11/10	6	35.33	0	0.00	34.95	6	22,256	0.03%
2021/11/09	29	35.54	23	35.45	35.70	6	22,466	0.03%
2021/11/08	124.1	36.10	117	36.21	36.25	7.1	22,636	0.03%	大買/大賣/
2021/11/05	35.1	34.43	7	34.32	34.30	28.1	22,459	0.13%
2021/11/04	16	35.36	2	35.18	35.15	14	22,738	0.06%
2021/11/03	6	35.95	7	35.89	35.70	-1	23,539	0.00%
2021/11/02	16.1	35.65	14	35.88	35.15	2.1	23,573	0.01%
2021/11/01	12.1	35.03	7	35.84	35.20	5.1	23,736	0.02%
2021/10/29	4.1	34.65	2	35.05	35.10	2.1	23,880	0.01%
2021/10/28	5	34.64	7	34.82	34.85	-2	23,908	-0.01%
2021/10/27	1	35.10	5	35.24	35.30	-4	24,131	-0.02%
2021/10/26	11	35.32	10	35.29	35.60	1	24,736	0.00%
2021/10/25	48	34.03	71	34.58	35.05	-23	25,027	-0.09%
2021/10/22	45	34.49	0.6	34.35	33.70	44.4	25,424	0.17%
2021/10/21	2	36.55	13	36.81	36.90	-11	25,461	-0.04%
2021/10/20	2	36.33	12	36.10	36.05	-10	25,804	-0.04%
2021/10/18	2	36.08	6	35.96	36.40	-4	26,883	-0.01%
2021/10/15	1.1	36.54	9	36.34	36.30	-7.9	27,449	-0.03%
2021/10/14	3	36.15	22.2	36.10	36.35	-19.2	28,019	-0.07%
2021/10/13	5	35.56	62	35.54	35.80	-57	28,804	-0.20%
2021/10/12	13	36.79	8	36.27	36.10	5	29,292	0.02%
2021/10/08	18.1	37.26	24	37.73	37.00	-6	30,189	-0.02%
2021/10/07	8	37.83	16	38.02	38.30	-8	31,156	-0.03%
2021/10/06	6	38.91	2	38.28	38.05	4	32,370	0.01%
2021/10/05	7	37.36	18	37.56	39.00	-11	33,509	-0.03%
2021/10/04	15	37.81	3	37.67	37.10	12	34,130	0.04%
2021/10/01	32	40.31	13	40.74	39.15	19	35,544	0.05%
2021/09/30	11	40.98	22	41.54	41.80	-11	37,175	-0.03%
2021/09/29	6.3	40.60	5	40.90	40.35	1.2	38,748	0.00%
2021/09/28	1.2	41.46	1	41.50	41.45	0.2	41,331	0.00%
2021/09/27	5	42.03	12	42.43	42.35	-7	44,443	-0.02%
2021/09/24	1.3	41.46	2	41.45	41.75	-0.7	49,121	0.00%
2021/09/23	3.1	40.73	6	40.39	41.25	-2.9	55,807	-0.01%
2021/09/22	76.9	41.45	45.1	41.71	41.00	31.9	63,801	0.05%
2021/09/17	7.3	43.69	3	43.70	44.45	4.3	67,891	0.01%
2021/09/16	2	44.40	4	44.70	44.15	-2	70,029	0.00%
2021/09/15	26	44.62	23	44.86	45.05	3	71,938	0.00%
2021/09/14	35.1	45.76	4	45.56	45.50	31.1	75,763	0.04%
2021/09/13	42	46.92	41	47.00	46.90	1	79,590	0.00%
2021/09/10	50.1	46.20	60.2	46.71	46.35	-10.1	80,607	-0.01%
2021/09/09	2	43.70	5	44.42	44.95	-3	81,642	0.00%
2021/09/08	15	44.73	19	43.88	43.70	-4	84,570	0.00%
2021/09/07	12	43.92	1	45.25	44.20	11	84,889	0.01%
2021/09/06	11	44.73	4.5	44.62	44.45	6.5	85,072	0.01%
2021/09/03	5	44.41	4	45.04	44.05	1	85,000	0.00%
2021/09/02	15.8	44.79	14	44.48	44.40	1.8	85,129	0.00%
2021/09/01	12	46.53	2	46.53	46.05	10	85,115	0.01%
2021/08/31	50	46.83	33	46.77	46.85	17	85,070	0.02%
2021/08/30	3.1	46.20	4	46.30	46.40	-0.9	85,302	0.00%
2021/08/27	9.5	45.93	7	45.93	45.85	2.5	85,511	0.00%
2021/08/26	52.3	46.49	49.6	47.32	46.00	2.7	85,671	0.00%
2021/08/25	15	44.10	16	44.10	44.10	-1	85,317	0.00%
2021/08/24	6	44.17	16	44.25	44.00	-10	89,217	-0.01%
2021/08/23	9.1	44.64	0	0.00	44.10	9.1	93,474	0.01%
2021/08/20	8	43.00	2	42.85	43.40	6	96,058	0.01%
2021/08/19	18.1	43.35	13	43.78	42.75	5.1	98,816	0.01%
2021/08/18	14.1	44.01	20.2	43.51	45.40	-6.2	100,762	-0.01%
2021/08/17	16.4	45.85	10.3	47.58	44.30	6.2	102,491	0.01%
2021/08/16	60.3	47.81	19	47.58	47.80	41.3	106,682	0.04%
2021/08/13	31.1	48.35	20	48.46	47.80	11.1	111,289	0.01%
2021/08/12	41	48.67	82.3	48.63	49.30	-41.3	115,351	-0.04%
2021/08/11	28	47.62	14.5	47.86	47.00	13.5	118,096	0.01%
2021/08/10	46	47.88	20	47.44	47.30	26	119,720	0.02%
2021/08/09	44.1	48.73	41	49.11	48.85	3.1	121,383	0.00%
2021/08/06	7.1	46.72	16	47.38	47.00	-8.9	123,407	-0.01%
2021/08/05	26.3	47.08	35.3	46.72	47.15	-9	126,196	-0.01%
2021/08/04	34	49.13	31.7	49.14	48.60	2.3	129,263	0.00%
2021/08/03	2	48.90	9	48.80	48.75	-7	134,933	-0.01%
2021/08/02	11.1	48.73	13	49.09	49.25	-1.9	138,109	0.00%
2021/07/30	66	49.65	76	49.77	48.90	-10	142,440	-0.01%
2021/07/29	31.1	47.59	53.1	47.84	48.90	-22	146,402	-0.02%
2021/07/28	93.2	47.09	39	47.42	46.90	54.2	148,860	0.04%
2021/07/27	34.2	47.88	26.1	48.07	46.50	8.1	151,587	0.01%
2021/07/26	30.1	49.84	9	48.82	48.55	21.1	154,472	0.01%
2021/07/23	48.2	49.81	89.1	49.72	50.40	-40.9	157,355	-0.03%
2021/07/22	85	48.66	59.3	49.41	48.20	25.7	158,348	0.02%
2021/07/21	47	50.41	40	52.05	49.30	7	159,661	0.00%
2021/07/20	108	51.54	60	51.85	51.50	48	159,499	0.03%	大買/
2021/07/19	45.2	53.95	60	53.91	53.10	-14.8	159,337	-0.01%
2021/07/16	44.2	53.24	47	53.15	53.00	-2.8	159,322	0.00%
2021/07/15	70.4	52.79	86.1	52.67	54.40	-15.7	159,147	-0.01%
2021/07/14	57.1	50.55	74.2	50.97	50.70	-17.1	158,637	-0.01%
2021/07/13	55.5	54.52	55.4	53.94	52.60	0.1	158,188	0.00%
2021/07/12	97.2	58.41	74	59.26	57.40	23.2	157,356	0.01%
2021/07/09	25	56.98	47	57.19	56.50	-22	156,798	-0.01%
2021/07/08	144.4	57.93	182.7	58.07	58.50	-38.3	156,468	-0.02%	大買/大賣/
2021/07/07	133.2	58.05	160	57.62	56.50	-26.9	155,332	-0.02%	大買/大賣/
2021/07/06	216.2	60.99	195.6	59.95	59.60	20.6	155,560	0.01%	大買/大賣/
2021/07/05	181.2	62.39	226	62.09	61.30	-44.8	156,896	-0.03%	大買/大賣/
2021/07/02	221.4	60.36	174.3	60.45	60.10	47.1	154,581	0.03%	大買/大賣/
2021/07/01	346.4	61.81	240.5	61.14	58.80	105.9	153,370	0.07%	大買/大賣/鉅額交易
2021/06/30	427.3	62.77	415.1	63.03	61.20	12.2	151,103	0.01%	大買/大賣/
2021/06/29	451.6	58.40	563.5	58.89	59.50	-111.9	147,776	-0.08%	大買/大賣/鉅額交易
2021/06/28	342.3	53.24	428.9	53.86	55.70	-86.6	141,237	-0.06%	大買/大賣/
2021/06/25	159.6	52.10	148.6	51.32	50.70	11	136,878	0.01%	大買/大賣/
2021/06/24	110.5	50.63	105.7	50.60	50.60	4.9	135,237	0.00%	大買/大賣/
2021/06/23	224.4	51.73	177.6	50.33	48.25	46.8	133,347	0.04%	大買/大賣/
2021/06/22	112.9	50.11	230.6	51.22	51.70	-117.7	130,040	-0.09%	大買/大賣/鉅額交易
2021/06/21	122.1	47.91	103.9	48.30	47.00	18.2	125,972	0.01%	大買/大賣/
2021/06/18	159.5	51.19	93.5	50.92	50.00	66	124,583	0.05%	大買/
2021/06/17	155.7	52.58	153.3	52.71	50.80	2.3	123,048	0.00%	大買/大賣/
2021/06/16	30.6	51.11	16	51.30	50.40	14.6	120,480	0.01%
2021/06/15	23.3	49.07	44.1	48.65	50.60	-20.8	120,113	-0.02%
2021/06/11	24.2	47.19	13	46.95	47.20	11.2	119,897	0.01%
2021/06/10	18.2	46.21	21	45.98	47.10	-2.8	120,284	0.00%
2021/06/09	34.5	47.43	15	47.17	46.80	19.5	120,431	0.02%
2021/06/08	26.5	48.00	15	48.06	48.55	11.5	120,709	0.01%
2021/06/07	46	45.79	22	45.97	47.20	24	120,863	0.02%
2021/06/04	38.6	50.65	38	50.42	49.95	0.6	120,690	0.00%
2021/06/03	47.2	51.71	11	52.89	51.60	36.2	121,601	0.03%
2021/06/02	67.7	53.09	75.3	52.96	52.70	-7.6	121,644	-0.01%
2021/06/01	403.6	53.29	355.7	53.02	53.30	47.9	122,374	0.04%	大買/大賣/
2021/05/31	287.1	52.07	291	52.65	52.40	-3.9	121,105	0.00%	大買/大賣/
2021/05/28	112.1	47.77	186.1	48.11	48.70	-74	118,089	-0.06%	大買/大賣/
2021/05/27	118.1	45.45	142	45.65	44.30	-24	116,115	-0.02%	大買/大賣/
2021/05/26	102.2	44.04	111	43.95	44.10	-8.8	114,060	-0.01%	大買/大賣/
2021/05/25	128.3	44.49	117.5	44.47	44.00	10.8	113,252	0.01%	大買/大賣/
2021/05/24	329.1	46.44	272	46.93	45.05	57.1	113,497	0.05%	大買/大賣/
2021/05/21	342.4	44.34	363.4	44.69	46.15	-21.1	110,303	-0.02%	大買/大賣/
2021/05/20	630	45.00	526	44.33	43.00	104	105,867	0.10%	大買/大賣/鉅額交易
2021/05/19	125.2	43.99	120.8	44.67	45.00	4.4	101,894	0.00%	大買/大賣/
2021/05/18	67.3	40.42	96	40.64	40.95	-28.7	99,356	-0.03%
2021/05/17	66.3	37.79	145	37.39	37.25	-78.7	97,397	-0.08%	大賣/
2021/05/14	69.6	42.77	112	43.61	41.35	-42.4	95,502	-0.04%	大賣/
2021/05/13	115	47.52	143.2	46.56	45.90	-28.2	92,554	-0.03%	大買/大賣/
2021/05/12	133.5	54.31	90.1	53.48	51.00	43.3	89,797	0.05%	大買/
2021/05/11	308.8	59.28	192	58.27	56.60	116.8	86,567	0.13%	大買/大賣/鉅額交易
2021/05/10	135.4	55.16	143.5	56.81	57.40	-8.1	80,795	-0.01%	大買/大賣/
2021/05/07	200	49.08	190.3	49.48	52.20	9.7	77,653	0.01%	大買/大賣/
2021/05/06	93.1	46.65	203	47.01	47.50	-109.9	73,184	-0.15%	大賣/鉅額交易
2021/05/05	79	41.94	156.1	42.72	43.20	-77.1	68,736	-0.11%	大賣/
2021/05/04	264.2	40.85	174.6	40.62	39.30	89.7	66,023	0.14%	大買/大賣/
2021/05/03	138.1	44.23	170	44.89	42.65	-31.9	62,948	-0.05%	大買/大賣/
2021/04/29	185	41.00	248.7	41.27	42.60	-63.7	59,681	-0.11%	大買/大賣/
2021/04/28	96.4	39.61	111	39.26	38.75	-14.6	56,519	-0.03%	大賣/
2021/04/27	105.9	39.38	99.3	39.99	40.00	6.6	55,435	0.01%	大買/
2021/04/26	54	38.21	45.5	38.62	39.25	8.5	53,702	0.02%
2021/04/23	37.1	35.26	27	34.66	35.70	10.1	53,554	0.02%
2021/04/22	58.2	36.89	40.1	37.86	36.25	18.1	53,573	0.03%
2021/04/21	28.3	34.79	15	34.54	35.40	13.3	53,448	0.02%
2021/04/20	43.1	33.38	17	33.46	34.50	26.1	53,279	0.05%
2021/04/19	72	33.64	22	34.26	34.70	50	53,408	0.09%
2021/04/16	5	30.77	97.8	30.59	31.55	-92.8	53,007	-0.18%
2021/04/15	17	28.54	33	28.70	28.70	-16	52,922	-0.03%
2021/04/14	39.3	27.27	39.5	27.84	27.80	-0.2	53,582	0.00%
2021/04/13	53.6	28.04	17.9	27.55	27.40	35.8	55,897	0.06%
2021/04/12	70.2	28.41	116.1	28.27	29.00	-45.9	59,126	-0.08%	大賣/
2021/04/09	101.3	26.36	118.4	26.68	26.80	-17.1	58,542	-0.03%	大買/大賣/
2021/04/08	10	24.95	92	24.95	24.95	-82	56,092	-0.15%
2021/04/07	165.2	22.85	66.4	22.83	22.70	98.8	56,933	0.17%	大買/
2021/04/06	118.3	21.63	190.1	21.75	22.70	-71.8	56,288	-0.13%	大買/大賣/
2021/04/01	219.2	20.57	261	20.75	20.75	-41.8	54,838	-0.08%	大買/大賣/
2021/03/31	50.4	18.97	289	18.81	19.50	-238.6	52,181	-0.46%	大賣/鉅額交易
2021/03/30	17	18.20	11	18.15	18.30	6	51,223	0.01%
2021/03/29	54.4	18.37	62	18.19	18.30	-7.6	52,583	-0.01%
2021/03/26	7	17.81	0	0.00	17.80	7	55,864	0.01%
2021/03/25	70.3	17.86	7	17.84	17.55	63.3	58,787	0.11%
2021/03/24	6	17.29	16	17.44	17.30	-10	58,813	-0.02%
2021/03/23	9	17.71	0.1	17.70	17.55	8.9	59,227	0.02%
2021/03/22	7	17.83	16	17.66	17.70	-9	60,007	-0.01%
2021/03/19	8	17.74	3	17.93	17.50	5	61,924	0.01%
2021/03/18	12	17.80	8	17.81	17.75	4	63,665	0.01%
2021/03/17	14	17.92	14.1	17.90	17.85	-0.1	66,518	0.00%
2021/03/16	15	17.93	15.1	18.02	17.75	-0.1	67,843	0.00%
2021/03/15	4	18.40	28	18.58	18.35	-24	67,472	-0.04%
2021/03/12	26	18.57	63	18.52	18.75	-37	67,060	-0.06%
2021/03/11	6	18.20	27	18.31	18.25	-21	66,686	-0.03%
2021/03/10	18	18.16	8	18.36	18.20	10	66,651	0.02%
2021/03/09	64	18.74	69.7	18.79	18.40	-5.7	66,366	-0.01%
2021/03/08	12	18.08	16	18.09	18.10	-4	65,151	-0.01%
2021/03/05	199.1	18.38	161	17.71	17.85	38.1	64,811	0.06%	大買/大賣/
2021/03/04	74	18.58	127.1	18.67	18.60	-53.1	63,711	-0.08%	大賣/
2021/03/03	139	18.18	210.9	17.98	17.75	-71.9	61,301	-0.12%	大買/大賣/
2021/03/02	3	17.65	24	17.62	17.30	-21	60,155	-0.03%
2021/02/26	37	17.47	31	17.44	17.45	6	59,714	0.01%
2021/02/25	15	17.45	78	17.29	17.45	-63	58,896	-0.11%
2021/02/24	77	17.09	136	17.43	16.50	-59	58,000	-0.10%	大賣/
2021/02/23	13	16.71	76.4	16.97	17.20	-63.4	55,364	-0.11%
2021/02/22	11.3	15.79	75	15.67	15.65	-63.7	54,002	-0.12%
2021/02/19	27	15.23	41	15.35	15.45	-14	53,465	-0.03%
2021/02/18	19	14.97	25	15.08	15.40	-6	52,997	-0.01%
2021/02/17	3	14.03	25	14.13	14.25	-22	52,242	-0.04%
2021/02/05	59	13.55	1	13.40	13.40	58	51,850	0.11%
2021/02/04	2	13.65	5	13.55	13.65	-3	51,731	-0.01%
2021/02/03	19	14.01	1	13.75	13.70	18	51,751	0.03%
2021/02/02	4	13.90	5	14.06	14.20	-1	51,453	0.00%
2021/02/01	8	13.49	3	13.68	13.80	5	51,289	0.01%
2021/01/29	6.5	13.85	4	13.75	13.60	2.5	51,075	0.00%
2021/01/28	23	13.87	21	13.98	13.90	2	51,168	0.00%
2021/01/27	23	14.52	10	14.47	14.40	13	51,213	0.03%
2021/01/26	6	14.83	8	14.80	14.85	-2	51,226	0.00%
2021/01/25	16	15.51	15	15.47	15.25	1	51,006	0.00%
2021/01/22	7.1	15.02	1	15.25	15.25	6.1	50,670	0.01%
2021/01/21	1	14.75	25	15.08	14.90	-24	50,387	-0.05%
2021/01/20	14	14.73	61	14.77	14.60	-47	50,138	-0.09%
2021/01/19	9	15.57	20	15.60	15.35	-11	49,711	-0.02%
2021/01/18	40	15.07	33	14.90	15.10	7	49,391	0.01%
2021/01/15	33	15.92	6	15.86	15.70	27	48,895	0.06%
2021/01/14	65	16.60	73	16.68	16.40	-8	48,484	-0.02%
2021/01/13	9	15.82	15	15.83	16.10	-6	47,717	-0.01%
2021/01/12	105	16.00	106	15.98	15.70	-1	47,363	0.00%	大買/大賣/
2021/01/11	19	16.86	19	16.71	16.65	0	46,697	0.00%
2021/01/08	55.5	16.87	29	16.64	16.80	26.5	46,275	0.06%
2021/01/07	222	17.23	83	17.03	16.85	139	45,602	0.30%	大買/鉅額交易
2021/01/06	461.5	18.08	391.4	17.77	17.65	70.1	44,235	0.16%	大買/大賣/
2021/01/05	179	17.62	161	17.85	17.80	18	41,253	0.04%	大買/大賣/
2021/01/04	69	16.36	152	16.46	16.50	-83	37,384	-0.22%	大賣/
2020/12/31	26	15.49	48	15.53	15.75	-22	35,812	-0.06%
2020/12/30	109.5	15.79	101	15.88	15.50	8.5	35,197	0.02%	大買/大賣/
2020/12/29	96	15.55	170	15.58	15.35	-74	33,981	-0.22%	大賣/
2020/12/28	97	15.14	36	15.20	15.00	61	32,612	0.19%
2020/12/25	32	15.63	113	15.61	15.50	-81	31,474	-0.26%	大賣/
2020/12/24	36	15.65	61	15.92	15.50	-25	30,591	-0.08%
2020/12/23	76	15.47	103	15.61	16.00	-27	29,622	-0.09%	大賣/
2020/12/22	489	16.10	277.1	16.29	15.20	211.9	28,061	0.76%	大買/大賣/鉅額交易
2020/12/21	170	15.29	408	15.60	15.75	-238	24,162	-0.99%	大買/大賣/鉅額交易
2020/12/18	47	14.27	15	14.38	14.35	32	21,095	0.15%
2020/12/17	45	14.24	31	14.38	14.20	14	20,410	0.07%
2020/12/16	187	14.37	54	14.59	14.25	133	19,874	0.67%	大買/鉅額交易
2020/12/15	385.3	14.60	436.3	14.61	14.15	-51	18,916	-0.27%	大買/大賣/
2020/12/14	77.2	14.14	167	14.18	14.30	-89.8	17,025	-0.53%	大賣/
2020/12/11	102	13.57	404.1	13.61	13.75	-302.1	14,796	-2.04%	大買/大賣/鉅額交易
2020/12/10	54	12.35	139	12.73	12.85	-85	11,829	-0.72%	大賣/
2020/12/09	13	11.73	40	11.67	11.70	-27	10,342	-0.26%
2020/12/08	8	11.94	36	11.96	11.90	-28	10,395	-0.27%
2020/12/07	103	12.24	40	12.14	12.10	63	10,456	0.60%	大買/
2020/12/04	8	12.02	125	11.93	12.05	-117	10,470	-1.12%	大賣/鉅額交易
2020/12/03	14	11.81	12	11.88	11.70	2	10,500	0.02%
2020/12/02	9	11.90	100	11.90	11.80	-91	10,700	-0.85%
2020/12/01	0	0.00	47	11.86	11.90	-47	10,639	-0.44%
2020/11/30	50	12.05	93	11.86	12.05	-43	10,467	-0.41%
2020/11/27	71	11.45	196	11.60	11.70	-125	9,940	-1.26%	大賣/鉅額交易
2020/11/26	200	11.51	17	11.35	11.35	183	9,580	1.91%	大買/鉅額交易
2020/11/25	15	11.24	182	11.31	11.20	-167	9,397	-1.78%	大賣/鉅額交易
2020/11/24	40.5	11.05	34	10.99	11.00	6.5	8,983	0.07%
2020/11/23	145	10.69	39	11.06	11.05	106	8,851	1.20%	大買/鉅額交易
2020/11/20	7	10.51	0	0.00	10.45	7	8,295	0.08%
2020/11/19	1	10.35	5	10.39	10.35	-4	8,195	-0.05%
2020/11/18	1.5	10.23	22	10.30	10.25	-20.5	8,113	-0.25%
2020/11/17	1	10.05	0	0.00	10.15	1	8,056	0.01%
2020/11/16	10.4	10.00	0	0.00	10.00	10.4	8,069	0.13%
2020/11/13	1	10.20	25	10.20	10.20	-24	8,005	-0.30%
2020/11/12	7	10.16	0	0.00	10.15	7	8,024	0.09%
2020/11/11	9	10.44	18.2	10.45	10.45	-9.2	7,943	-0.12%
2020/11/10	0	0.00	5	10.29	10.25	-5	7,849	-0.06%
2020/11/09	22	10.30	2	10.30	10.30	20	7,764	0.26%
2020/11/06	3	10.15	0	0.00	10.20	3	7,675	0.04%
2020/11/05	69	10.49	22	10.46	10.20	47	7,639	0.62%
2020/11/04	69	10.39	24	10.32	10.40	45	7,326	0.61%
2020/11/03	5	10.20	5	10.25	10.00	0	7,010	0.00%
2020/11/02	0	0.00	30	9.84	9.83	-30	6,761	-0.44%
2020/10/30	1	9.90	28.7	9.97	9.85	-27.7	6,734	-0.41%
2020/10/29	20	10.00	17	9.92	10.10	3	6,674	0.04%
2020/10/28	54	10.23	80	10.21	10.10	-26	6,628	-0.39%
2020/10/27	30	10.15	1	10.15	10.15	29	6,561	0.44%
2020/10/26	10	10.15	19	10.05	10.00	-9	6,471	-0.14%
2020/10/23	20	10.20	65	10.15	10.15	-45	6,430	-0.70%
2020/10/22	24	10.21	1	10.20	10.15	23	6,408	0.36%
2020/10/21	3	9.95	5	9.99	9.99	-2	6,228	-0.03%
2020/10/20	2	9.87	0	0.00	9.82	2	6,171	0.03%
2020/10/19	33	9.91	2	9.99	9.83	31	6,163	0.50%
2020/10/16	13	9.78	0	0.00	9.68	13	6,042	0.22%
2020/10/15	2	9.95	0	0.00	9.95	2	5,996	0.03%
2020/10/14	50	10.04	42	10.13	10.15	8	5,953	0.13%
2020/10/13	0	0.00	1	9.91	9.88	-1	5,855	-0.02%
2020/10/12	0	0.00	5	9.90	9.99	-5	5,903	-0.08%
2020/10/08	5	9.86	1	9.86	9.78	4	5,847	0.07%
2020/10/07	0	0.00	7	9.79	9.90	-7	5,832	-0.12%
2020/10/06	12	9.48	0	0.00	9.89	12	5,806	0.21%
2020/10/05	29	9.39	1	9.35	9.42	28	5,734	0.49%
2020/09/29	0	0.00	7	9.33	9.31	-7	5,745	-0.12%
2020/09/28	1	9.23	0	0.00	9.43	1	5,772	0.02%
2020/09/25	51	9.32	2	9.06	9.18	49	5,804	0.84%
2020/09/24	4	9.18	118	9.29	9.17	-114	5,766	-1.98%	大賣/鉅額交易
2020/09/23	2	9.50	0	0.00	9.50	2	5,670	0.04%
2020/09/22	0	0.00	4	9.75	9.70	-4	5,586	-0.07%
2020/09/21	113	10.03	2	10.05	9.90	111	5,528	2.01%	大買/鉅額交易
2020/09/18	0	0.00	93	9.89	9.87	-93	5,433	-1.71%
2020/09/17	39	9.93	30	9.90	9.86	9	5,370	0.17%
2020/09/16	51	10.20	51	10.15	10.20	0	5,064	0.00%
2020/09/15	20	10.10	22	10.25	10.20	-2	5,003	-0.04%
2020/09/14	96	10.56	93	10.29	10.30	3	4,917	0.06%
2020/09/11	94	10.66	103	10.18	10.30	-9	4,782	-0.19%	大賣/
2020/09/10	80	10.78	115	10.60	10.55	-35	4,457	-0.79%	大賣/
2020/09/09	1	10.40	48	10.39	10.65	-47	4,283	-1.10%
2020/09/08	34	10.24	54	10.24	10.25	-20	4,044	-0.49%
2020/09/07	110	9.64	48	10.15	10.40	62	3,675	1.69%	大買/
2020/09/04	0	0.00	112	9.23	9.46	-112	3,309	-3.38%	大賣/鉅額交易
2020/09/03	93	9.44	90	9.29	9.37	3	3,253	0.09%
2020/09/02	5	9.36	2	9.28	9.36	3	3,213	0.09%
2020/09/01	0	0.00	5	9.16	9.19	-5	3,220	-0.16%
2020/08/31	3	9.03	5	9.04	9.32	-2	3,231	-0.06%
2020/08/28	1	8.80	0	0.00	8.75	1	3,043	0.03%
2020/08/27	83	8.87	60	8.92	8.88	23	3,019	0.76%
2020/08/26	2	8.64	0	0.00	8.61	2	2,830	0.07%
2020/08/25	0	0.00	1	8.38	8.52	-1	2,769	-0.04%
2020/08/21	0	0.00	1	8.23	8.29	-1	2,894	-0.03%
2020/08/18	2	8.38	0	0.00	8.45	2	2,881	0.07%
2020/08/14	3	8.12	3	8.29	8.35	0	2,786	0.00%
2020/08/13	1	8.12	0	0.00	8.13	1	2,719	0.04%
2020/08/11	0	0.00	5	8.20	8.18	-5	2,744	-0.18%
2020/08/10	40	8.11	40	8.11	8.14	0	2,723	0.00%
2020/08/06	0	0.00	1	8.04	8.04	-1	2,744	-0.04%
2020/08/05	0	0.00	18	8.05	8.05	-18	2,765	-0.65%
2020/08/03	5	8.00	0	0.00	8.02	5	2,803	0.18%
2020/07/30	10	8.08	10	8.15	8.05	0	2,804	0.00%
2020/07/29	6	8.03	10	8.15	8.06	-4	2,811	-0.14%
2020/07/27	16	8.12	0	0.00	8.05	16	2,946	0.54%
2020/07/24	10	8.22	16	8.29	8.22	-6	2,983	-0.20%
2020/07/22	1	8.20	0	0.00	8.19	1	3,023	0.03%
2020/07/21	5	8.13	5	8.16	8.22	0	3,017	0.00%
2020/07/20	5	8.11	2.5	8.07	8.12	2.5	3,014	0.08%
2020/07/17	43	8.25	0	0.00	8.21	43	3,022	1.42%
2020/07/16	5	8.33	2	8.28	8.34	3	3,024	0.10%
2020/07/14	11	8.08	0	0.00	8.03	11	2,992	0.37%
2020/07/13	6	8.03	0	0.00	8.09	6	3,067	0.20%
2020/07/10	5	8.10	0	0.00	8.03	5	3,122	0.16%
2020/07/09	6	8.15	0	0.00	8.17	6	3,121	0.19%
2020/07/08	6	8.17	0	0.00	8.17	6	3,121	0.19%
2020/07/07	0	0.00	30	8.29	8.18	-30	3,127	-0.96%
2020/07/06	10	8.18	2	8.25	8.27	8	3,132	0.26%
2020/07/02	6	8.22	0	0.00	8.20	6	3,139	0.19%
2020/06/30	13	8.22	0	0.00	8.24	13	3,174	0.41%
2020/06/29	5	8.20	0	0.00	8.19	5	3,195	0.16%
2020/06/22	12	8.30	0	0.00	8.46	12	3,286	0.37%
2020/06/19	0	0.00	19	8.24	8.21	-19	3,308	-0.57%
2020/06/17	0	0.00	51	8.21	8.22	-51	3,388	-1.50%
2020/06/15	60	8.20	0	0.00	8.11	60	3,534	1.70%
2020/06/10	0	0.00	20	8.43	8.65	-20	3,674	-0.54%
2020/06/08	0	0.00	57	8.49	8.45	-57	3,934	-1.45%
2020/06/05	50	8.16	0	0.00	8.24	50	3,877	1.29%
2020/06/03	0	0.00	10	7.88	8.02	-10	3,936	-0.25%
2020/05/29	0	0.00	2	7.83	7.80	-2	3,933	-0.05%
2020/05/28	32	8.15	0	0.00	8.14	32	3,929	0.81%
2020/05/27	15	7.56	2	7.72	7.79	13	3,835	0.34%
2020/05/22	2	7.33	0	0.00	7.30	2	3,779	0.05%
2020/05/19	4	7.33	0	0.00	7.26	4	3,776	0.11%
2020/05/18	0	0.00	5	7.25	7.18	-5	3,766	-0.13%
2020/05/14	1	7.33	0	0.00	7.21	1	3,743	0.03%
2020/05/11	0	0.00	3	7.56	7.63	-3	3,726	-0.08%
2020/05/05	0	0.00	4	7.40	7.42	-4	3,720	-0.11%
2020/05/04	3	7.45	0	0.00	7.42	3	3,728	0.08%
2020/04/29	0	0.00	1	7.45	7.47	-1	3,654	-0.03%
2020/04/28	17	7.26	0	0.00	7.27	17	3,708	0.46%
2020/04/21	0	0.00	3	6.89	6.77	-3	3,866	-0.08%
2020/04/20	1	7.16	0	0.00	7.10	1	3,834	0.03%
2020/04/17	1	7.16	0	0.00	7.12	1	3,862	0.03%
2020/04/08	1	6.89	0	0.00	7.04	1	3,929	0.03%
2020/04/07	0	0.00	24	6.73	6.74	-24	3,962	-0.61%
2020/03/26	2	6.65	0	0.00	6.53	2	4,342	0.05%
2020/03/25	4	6.93	0	0.00	6.89	4	4,286	0.09%
2020/03/23	12	6.08	22	6.14	6.10	-10	4,258	-0.23%
2020/03/19	10	5.44	26	5.40	5.40	-16	4,375	-0.37%
2020/03/18	4	6.24	0	0.00	6.00	4	4,266	0.09%
2020/03/17	2	6.26	0	0.00	6.21	2	4,242	0.05%
2020/03/16	3	6.83	2	7.12	6.75	1	4,161	0.02%
2020/03/13	15	6.97	4	7.02	7.15	11	4,089	0.27%
2020/03/12	33	7.84	1	8.26	7.74	32	3,916	0.82%
2020/03/11	5	8.80	20	8.57	8.60	-15	3,731	-0.40%
2020/03/10	4	8.59	0	0.00	8.79	4	3,699	0.11%
2020/03/09	20	8.96	0	0.00	8.90	20	3,663	0.55%
2020/03/04	1	9.28	0	0.00	9.30	1	3,569	0.03%
2020/03/03	0	0.00	11	9.38	9.30	-11	3,567	-0.31%
2020/03/02	6	8.88	0	0.00	9.00	6	3,545	0.17%
2020/02/27	4	9.11	0	0.00	9.06	4	3,617	0.11%
2020/02/24	1	9.35	12	9.43	9.32	-11	3,585	-0.31%
2020/02/21	0	0.00	1	9.53	9.53	-1	3,575	-0.03%
2020/02/18	3	9.44	0	0.00	9.41	3	3,588	0.08%
2020/02/14	0	0.00	4	9.36	9.35	-4	3,599	-0.11%
2020/02/12	0	0.00	17	9.31	9.44	-17	3,658	-0.46%
2020/02/10	3	9.18	0	0.00	9.22	3	3,699	0.08%
2020/02/07	1	9.39	0.5	9.34	9.33	0.5	3,841	0.01%
2020/02/06	20	9.49	0	0.00	9.52	20	4,194	0.48%
2020/02/04	10	9.27	5	9.31	9.30	5	4,194	0.12%
2020/02/03	7	9.03	4	8.97	9.13	3	4,182	0.07%
2020/01/31	36	9.40	0	0.00	9.32	36	4,116	0.87%
2020/01/30	26	9.55	20	9.57	9.32	6	4,022	0.15%
2020/01/20	4	10.21	4	10.30	10.25	0	3,853	0.00%
2020/01/17	3	10.20	0	0.00	10.30	3	3,816	0.08%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/13	3	10.42	0	0.00	10.40	3	3,863	0.08%
2020/01/06	1	10.35	9	10.43	10.40	-8	3,919	-0.20%
2020/01/03	6	10.68	1	10.50	10.50	5	3,944	0.13%
2020/01/02	5	10.70	0	0.00	10.75	5	3,871	0.13%
2019/12/31	0	0.00	3	10.62	10.65	-3	3,837	-0.08%
2019/12/30	7	10.61	4	10.56	10.60	3	3,759	0.08%
2019/12/27	2	10.28	5.3	10.30	10.35	-3.3	3,581	-0.09%
2019/12/26	5	10.18	0	0.00	10.15	5	3,499	0.14%
2019/12/25	0	0.00	5	10.20	10.25	-5	3,463	-0.14%
2019/12/19	10	10.10	0	0.00	10.15	10	3,327	0.30%
2019/12/18	3	10.10	6	10.13	10.15	-3	3,320	-0.09%
2019/12/17	2	10.20	0	0.00	10.10	2	3,275	0.06%
2019/12/16	2	10.10	1	9.99	9.99	1	3,207	0.03%
2019/12/13	1	9.79	0	0.00	9.83	1	3,091	0.03%
2019/12/12	3	9.89	11	9.84	9.84	-8	3,071	-0.26%
2019/12/11	0	0.00	1	9.75	9.76	-1	3,053	-0.03%
2019/12/09	0	0.00	2	9.64	9.64	-2	3,050	-0.07%
2019/12/06	10	9.70	10	9.70	9.69	0	3,082	0.00%
2019/12/04	6	9.72	0	0.00	9.81	6	3,095	0.19%
2019/12/03	0	0.00	10	9.75	9.71	-10	3,074	-0.33%
2019/11/27	0	0.00	5	9.80	9.90	-5	3,103	-0.16%
2019/11/25	0	9.52	0	0.00	9.57	0	2,972	0.00%
2019/11/22	0	0.00	10.4	9.36	9.35	-10.4	2,965	-0.35%
2019/11/20	2	9.38	0	0.00	9.42	2	2,982	0.07%
2019/11/18	4	9.45	0	0.00	9.45	4	2,997	0.13%
2019/11/15	0	0.00	1	9.26	9.26	-1	2,993	-0.03%
2019/11/14	0	0.00	60	9.34	9.32	-60	3,002	-2.00%
2019/11/12	1	9.47	0	0.00	9.48	1	3,202	0.03%
2019/11/11	7	9.47	5	9.51	9.46	2	3,257	0.06%
2019/11/07	19	9.82	0	0.00	9.86	19	3,179	0.60%
2019/11/06	22	9.95	20	9.97	9.86	2	3,246	0.06%
2019/11/05	12	10.01	54	10.01	10.10	-42	3,174	-1.32%
2019/11/01	1	9.21	0	0.00	9.22	1	2,878	0.03%
2019/10/28	2	9.18	0	0.00	9.17	2	2,965	0.07%
2019/10/25	1	9.19	0	0.00	9.20	1	2,970	0.03%
2019/10/24	12	9.20	0	0.00	9.21	12	3,010	0.40%
2019/10/22	0	0.00	2	9.34	9.36	-2	3,091	-0.06%
2019/10/21	12	9.32	0	0.00	9.40	12	3,119	0.38%
2019/10/18	1	9.09	0	0.00	9.08	1	3,208	0.03%
2019/10/17	30	9.11	5	9.12	9.10	25	3,266	0.77%
2019/10/16	18	8.98	0	0.00	8.99	18	3,262	0.55%
2019/10/14	5	9.00	8	9.08	9.06	-3	3,230	-0.09%
2019/10/09	13	9.30	0	0.00	9.12	13	3,205	0.41%
2019/10/08	0	0.00	10	9.35	9.45	-10	3,147	-0.32%
2019/10/07	9	9.46	12	9.35	9.32	-3	3,152	-0.10%
2019/10/04	1	9.51	42	9.52	9.51	-41	3,137	-1.31%
2019/10/03	5	9.60	3	9.70	9.54	2	3,133	0.06%
2019/10/02	10	9.73	0	0.00	9.73	10	3,149	0.32%
2019/09/27	10	9.79	0	0.00	9.74	10	3,179	0.31%
2019/09/26	3	9.85	0	0.00	9.85	3	3,222	0.09%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/18	0	0.00	5	10.25	10.25	-5	3,265	-0.15%
2019/09/17	1	10.20	0	0.00	10.20	1	3,351	0.03%
2019/09/16	0	0.00	6	10.24	10.30	-6	3,421	-0.17%
2019/09/10	0	0.00	0.1	10.00	10.05	-0.1	3,487	0.00%
2019/09/09	0	0.00	2	10.15	10.15	-2	3,467	-0.06%
2019/09/05	3	10.15	1	10.20	10.10	2	3,475	0.06%
2019/09/04	0	0.00	10	10.10	10.15	-10	3,473	-0.29%
2019/08/28	1	9.85	0	0.00	9.83	1	3,513	0.03%
2019/08/27	1	9.94	30	9.90	9.88	-29	3,515	-0.82%
2019/08/26	6	9.93	0	0.00	9.91	6	3,513	0.17%
2019/08/23	0	0.00	3	9.99	10.00	-3	3,544	-0.08%
2019/08/21	5	10.05	0	0.00	9.99	5	3,633	0.14%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/19	0	0.00	3	9.98	9.96	-3	3,954	-0.08%
2019/08/16	0	0.00	3	9.77	9.76	-3	3,990	-0.08%
2019/08/15	15	9.89	3	9.87	9.89	12	3,901	0.31%
2019/08/14	10	10.05	0	0.00	10.00	10	3,888	0.26%
2019/08/07	11	10.10	0	0.00	10.00	11	4,045	0.27%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/08/02	5	10.40	0	0.00	10.45	5	4,354	0.11%
2019/07/30	2	10.73	0	0.00	10.60	2	4,638	0.04%
2019/07/29	1	10.80	0	0.00	10.70	1	5,056	0.02%
2019/07/25	20	10.60	0	0.00	10.60	20	5,543	0.36%
2019/07/24	1	10.65	6.1	10.73	10.65	-5.1	5,620	-0.09%
2019/07/23	13	10.84	0	0.00	10.85	13	5,661	0.23%
2019/07/22	10	10.80	4	10.73	10.80	6	5,714	0.10%
2019/07/19	0	0.00	1	10.65	10.65	-1	5,716	-0.02%
2019/07/18	3	10.50	0	0.00	10.50	3	5,969	0.05%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/16	1	10.40	0	0.00	10.45	1	6,425	0.02%
2019/07/15	3	10.38	1	10.40	10.35	2	6,456	0.03%
2019/07/11	20	10.40	0	0.00	10.40	20	6,644	0.30%
2019/07/10	5	10.35	0	0.00	10.35	5	6,814	0.07%
2019/07/09	10	10.40	0	0.00	10.40	10	6,829	0.15%
2019/07/08	10	10.45	0	0.00	10.45	10	6,880	0.15%
2019/07/05	0	0.00	40	10.60	10.60	-40	6,910	-0.58%
2019/07/04	5	10.50	0	0.00	10.55	5	6,986	0.07%
2019/07/03	5	10.70	0	0.00	10.55	5	7,105	0.07%
2019/07/02	0	0.00	4	10.64	10.70	-4	7,240	-0.06%
2019/07/01	5	10.55	6	10.60	10.55	-1	7,356	-0.01%
2019/06/28	6	10.55	0	0.00	10.50	6	7,393	0.08%
2019/06/27	0	0.00	3	10.60	10.55	-3	7,436	-0.04%
2019/06/26	0.1	10.40	0	0.00	10.45	0.1	7,444	0.00%
2019/06/25	70	10.63	0	0.00	10.45	70	7,533	0.93%
2019/06/24	65	10.70	0	0.00	10.65	65	7,617	0.85%
2019/06/21	6	10.62	11	10.60	10.65	-5	7,609	-0.07%
2019/06/18	0	0.00	6	10.25	10.30	-6	7,832	-0.08%
2019/06/14	10	10.40	0	0.00	10.35	10	8,178	0.12%
2019/06/13	7	10.40	0	0.00	10.40	7	8,203	0.09%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/06	2	10.48	0	0.00	10.50	2	8,546	0.02%
2019/06/05	0	0.00	2.3	10.45	10.50	-2.3	8,624	-0.03%
2019/06/03	3	10.35	0	0.00	10.35	3	8,897	0.03%
2019/05/31	25	10.40	0	0.00	10.40	25	9,298	0.27%
2019/05/30	3	10.47	0	0.00	10.35	3	9,623	0.03%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/28	1	10.25	0	0.00	10.60	1	9,733	0.01%
2019/05/27	20	10.34	0	0.00	10.35	20	9,845	0.20%
2019/05/23	0	0.00	8	10.85	10.80	-8	9,900	-0.08%
2019/05/22	0.1	10.85	0	0.00	10.90	0.1	10,020	0.00%
2019/05/21	2	10.90	0	0.00	10.90	2	10,283	0.02%
2019/05/20	6	10.90	1	10.95	10.80	5	10,291	0.05%
2019/05/17	3	11.03	1	10.85	10.85	2	10,353	0.02%
2019/05/15	0	0.00	1	11.15	11.05	-1	10,408	-0.01%
2019/05/14	1	11.05	11	11.10	11.05	-10	10,605	-0.09%
2019/05/13	0	0.00	1	10.85	10.85	-1	10,715	-0.01%
2019/05/10	25	10.66	0	0.00	10.60	25	11,052	0.23%
2019/05/09	48	10.77	9	10.75	10.70	39	11,126	0.35%
2019/05/08	40	10.93	10	10.85	11.00	30	11,056	0.27%
2019/05/07	90	11.15	0	0.00	11.10	90	11,031	0.82%
2019/05/06	28	11.31	0	0.00	11.20	28	10,971	0.26%
2019/05/03	8	11.81	0	0.00	11.85	8	10,577	0.08%
2019/05/02	0	0.00	55	12.30	12.35	-55	10,166	-0.54%
2019/04/30	5	12.35	0	0.00	12.30	5	10,111	0.05%
2019/04/29	1	12.05	1	12.10	12.05	0	10,108	0.00%
2019/04/26	0	0.00	91	12.43	12.30	-91	10,046	-0.91%
2019/04/25	0.3	12.50	23	12.54	12.55	-22.7	9,951	-0.23%
2019/04/24	56	12.69	56.1	12.49	12.45	-0.1	9,822	0.00%
2019/04/23	4	12.26	33	12.34	12.45	-29	9,537	-0.30%
2019/04/22	0	0.00	3	12.23	12.30	-3	9,344	-0.03%
2019/04/19	0	0.00	1	12.00	11.95	-1	9,136	-0.01%
2019/04/18	0	0.00	6	12.00	11.95	-6	9,258	-0.06%
2019/04/17	0	0.00	20	12.05	12.05	-20	9,305	-0.21%
2019/04/16	27	11.99	0	0.00	12.05	27	9,241	0.29%
2019/04/12	0	0.00	1	11.75	11.75	-1	9,235	-0.01%
2019/04/11	13	11.98	7	11.97	11.90	6	9,227	0.07%
2019/04/10	2	11.95	12	11.96	12.00	-10	9,188	-0.11%
2019/04/09	17	11.99	5	12.01	12.05	12	9,131	0.13%
2019/04/08	24	11.90	21.4	11.92	11.85	2.6	9,048	0.03%
2019/04/03	5	11.55	11	11.65	11.70	-6	8,878	-0.07%
2019/04/01	0	0.00	6	11.50	11.40	-6	8,713	-0.07%
2019/03/29	0.1	11.35	1	11.35	11.40	-0.9	8,681	-0.01%
2019/03/28	24	11.30	0	0.00	11.30	24	8,700	0.28%
2019/03/27	13	11.35	0	0.00	11.40	13	8,687	0.15%
2019/03/26	30	11.50	2	11.58	11.50	28	8,615	0.33%
2019/03/25	1	11.40	2	11.40	11.40	-1	8,594	-0.01%
2019/03/22	0	0.00	4	11.68	11.55	-4	8,526	-0.05%
2019/03/21	0	0.00	10	11.75	11.75	-10	8,418	-0.12%
2019/03/20	26	11.68	20	11.70	11.70	6	8,396	0.07%
2019/03/19	7	11.97	3	11.98	11.95	4	8,157	0.05%
2019/03/18	7	11.99	0	0.00	11.90	7	8,057	0.09%
2019/03/15	4	11.99	2	11.95	11.95	2	8,085	0.02%
2019/03/14	1	12.00	6	11.90	11.90	-5	8,071	-0.06%
2019/03/12	0	0.00	5.3	12.06	12.10	-5.3	8,245	-0.06%
2019/03/11	6	12.05	4.2	12.00	12.00	1.8	8,335	0.02%
2019/03/08	6.5	11.94	8	11.97	11.95	-1.5	8,322	-0.02%
2019/03/07	11	12.28	1	12.15	12.10	10	8,279	0.12%
2019/03/06	26	12.42	31	12.45	12.40	-5	8,456	-0.06%
2019/03/05	21	12.29	17.5	12.18	12.30	3.5	8,093	0.04%
2019/03/04	1	12.05	1	12.00	12.00	0	7,812	0.00%
2019/02/27	1	12.05	0	0.00	12.05	1	7,764	0.01%
2019/02/26	34.2	12.01	4	12.10	12.10	30.2	7,706	0.39%
2019/02/25	1	12.15	1.2	12.14	12.15	-0.2	7,565	0.00%
2019/02/22	9.3	12.08	8	12.05	12.05	1.3	7,434	0.02%
2019/02/21	4	12.20	10.3	12.15	12.30	-6.3	7,250	-0.09%
2019/02/20	16.2	12.21	7	12.21	12.05	9.2	7,093	0.13%
2019/02/19	2.3	11.96	100	12.05	11.90	-97.7	6,848	-1.43%
2019/02/18	8	11.95	8.4	11.93	11.90	-0.4	6,850	-0.01%
2019/02/15	15.4	12.00	10	11.90	11.90	5.4	6,849	0.08%
2019/02/14	1	12.15	17	12.15	12.05	-16	6,813	-0.23%
2019/02/13	2	12.45	1	12.45	12.15	1	6,807	0.01%
2019/02/12	10	12.05	22	12.19	12.30	-12	6,656	-0.18%
2019/02/11	5	12.10	36	12.14	12.00	-31	6,421	-0.48%
2019/01/30	15	11.55	41.4	11.56	11.65	-26.4	5,995	-0.44%
2019/01/28	2	11.25	2.3	11.24	11.25	-0.3	5,742	-0.01%
2019/01/25	0.3	11.10	0	0.00	11.10	0.3	5,744	0.01%
2019/01/24	0	0.00	1	11.25	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	18	11.10	11.20	-18	5,744	-0.31%
2019/01/22	4.4	11.08	4	11.10	11.10	0.4	5,759	0.01%
2019/01/21	18	10.95	200.3	11.15	11.10	-182.3	5,859	-3.11%	大賣/鉅額交易
2019/01/18	2.3	10.90	3	10.97	10.90	-0.7	5,983	-0.01%
2019/01/15	0	0.00	0.7	10.80	10.90	-0.7	6,303	-0.01%
2019/01/14	4	10.78	4	10.75	10.75	0	6,380	0.00%
2019/01/11	1.4	10.90	0	10.90	10.90	1.4	6,485	0.02%
2019/01/10	2.3	11.02	3.4	10.94	11.00	-1.1	6,475	-0.02%
2019/01/09	3	11.13	12.3	11.11	11.20	-9.3	6,402	-0.14%
2019/01/08	2.3	10.70	2	10.90	10.70	0.3	6,276	0.00%
2019/01/07	0	0.00	0.3	10.70	10.75	-0.3	6,281	-0.01%
2019/01/04	35.2	10.28	4	10.35	10.35	31.2	6,333	0.49%
2019/01/03	15	10.72	0	0.00	10.70	15	6,338	0.24%
2019/01/02	10	10.85	15.4	10.95	10.95	-5.4	6,371	-0.08%
2018/12/28	13.5	10.71	2	10.70	10.70	11.5	6,395	0.18%
2018/12/26	205	10.80	4	10.70	10.70	201	6,614	3.04%	大買/鉅額交易
2018/12/25	11.1	10.85	1	10.85	10.85	10.1	6,691	0.15%
2018/12/24	12.3	11.05	2	11.05	11.05	10.3	6,734	0.15%
2018/12/22	5	10.95	0	0.00	11.00	5	6,853	0.07%
2018/12/21	9	10.89	6	11.02	10.95	3	7,001	0.04%
2018/12/20	137	11.10	6	11.00	11.00	131	7,110	1.84%	大買/鉅額交易
2018/12/19	7	11.18	3	11.15	11.15	4	7,376	0.05%
2018/12/18	7	11.20	2	11.20	11.20	5	7,709	0.06%
2018/12/17	2	11.40	2	11.35	11.35	0	7,782	0.00%
2018/12/14	7	11.33	0	0.00	11.45	7	7,950	0.09%
2018/12/13	4	11.30	201	11.25	11.30	-197	8,120	-2.43%	大賣/鉅額交易
2018/12/12	3.6	11.30	3	11.35	11.30	0.6	8,196	0.01%
2018/12/11	12	11.27	2	11.20	11.20	10	8,161	0.12%
2018/12/10	2	11.25	0	0.00	11.20	2	8,290	0.02%
2018/12/07	31	11.51	7	11.50	11.50	24	8,274	0.29%
2018/12/06	14	11.43	17	11.49	11.40	-3	8,298	-0.04%
2018/12/05	5	11.73	26	11.97	11.85	-21	8,402	-0.25%
2018/12/04	18	11.95	5	11.98	11.85	13	8,327	0.16%
2018/12/03	15	11.75	1	11.85	11.90	14	8,343	0.17%
2018/11/30	3	11.67	37	11.70	11.60	-34	8,475	-0.40%
2018/11/29	29	11.67	6	11.91	11.80	23	8,448	0.27%
2018/11/28	31	11.28	5	11.19	11.30	26	8,206	0.32%
2018/11/27	3	11.08	3	11.20	11.20	0	8,265	0.00%
2018/11/26	3	11.23	3	11.25	11.25	0	8,475	0.00%
2018/11/23	3	11.35	3	11.30	11.30	0	8,591	0.00%
2018/11/21	4	11.31	3	11.35	11.35	1	9,185	0.01%
2018/11/20	1	11.45	1	11.40	11.40	0	9,329	0.00%
2018/11/19	4	11.55	9	11.52	11.55	-5	9,637	-0.05%
2018/11/16	0	0.00	9	11.55	11.55	-9	9,908	-0.09%
2018/11/15	5	11.51	5	11.60	11.60	0	10,107	0.00%
2018/11/14	2	11.55	3	11.60	11.65	-1	10,334	-0.01%
2018/11/13	7	11.16	2	11.25	11.25	5	10,618	0.05%
2018/11/12	78	11.38	15	11.37	11.40	63	10,829	0.58%
2018/11/09	9	11.62	2	11.65	11.65	7	11,095	0.06%
2018/11/06	4	11.71	4	11.65	11.65	0	13,221	0.00%
2018/11/05	15	11.78	0	0.00	11.80	15	13,573	0.11%
2018/11/01	0	0.00	5	11.80	11.90	-5	13,651	-0.04%
2018/10/30	1	11.65	0	0.00	11.55	1	13,767	0.01%
2018/10/29	0	0.00	200	11.18	11.50	-200	13,966	-1.43%	大賣/鉅額交易
2018/10/26	141.7	10.89	12	10.85	10.85	129.7	13,982	0.93%	大買/鉅額交易
2018/10/25	41	11.12	5	11.05	11.05	36	13,832	0.26%
2018/10/24	59	11.91	5	11.85	11.85	54	13,778	0.39%
2018/10/23	14	12.32	1	12.60	12.25	13	13,825	0.09%
2018/10/22	1	12.75	1	12.70	12.70	0	13,880	0.00%
2018/10/19	17	12.67	12	12.55	12.55	5	14,236	0.04%
2018/10/18	2	13.05	3	13.10	13.00	-1	14,220	-0.01%
2018/10/17	48	13.10	0	0.00	12.90	48	14,461	0.33%
2018/10/16	3	13.17	2	13.15	13.20	1	14,446	0.01%
2018/10/15	0	0.00	0.1	13.20	13.15	-0.1	14,518	0.00%
2018/10/12	12	12.95	58	13.08	13.10	-46	14,495	-0.32%
2018/10/11	149	12.89	164	12.88	12.85	-15	14,535	-0.10%	大買/大賣/
2018/10/09	14	13.65	53	13.61	13.70	-39	14,422	-0.27%
2018/10/08	52	13.64	0	0.00	13.65	52	14,426	0.36%
2018/10/05	5	13.54	13	13.59	13.60	-8	14,547	-0.05%
2018/10/04	62	14.10	1	14.00	14.00	61	14,490	0.42%
2018/10/03	151	14.13	110	14.45	14.10	41	14,705	0.28%	大買/大賣/
2018/10/02	101	14.25	10	14.38	14.25	91	14,676	0.62%	大買/
2018/10/01	109	14.25	300	14.42	14.50	-191	14,670	-1.30%	大買/大賣/鉅額交易
2018/09/28	5	14.77	36	14.62	14.45	-31	14,652	-0.21%
2018/09/27	22	14.75	50	14.58	14.75	-28	14,525	-0.19%
2018/09/26	25	14.60	25	14.66	14.65	0	14,427	0.00%
2018/09/25	70	14.37	339	14.51	14.40	-269	14,220	-1.89%	大賣/鉅額交易
2018/09/21	92	13.85	16	13.93	13.95	76	13,946	0.54%
2018/09/20	15	13.84	0	0.00	13.95	15	14,010	0.11%
2018/09/19	29	13.99	30.3	13.85	14.05	-1.3	13,927	-0.01%
2018/09/18	12	13.53	1	13.50	13.50	11	13,961	0.08%
2018/09/17	2	13.38	0	0.00	13.35	2	13,963	0.01%
2018/09/14	2	13.30	0	0.00	13.40	2	14,181	0.01%
2018/09/13	11	13.25	0	0.00	13.35	11	14,127	0.08%
2018/09/12	5	13.20	25	13.14	13.25	-20	14,253	-0.14%
2018/09/11	43	13.07	8	13.07	13.15	35	14,359	0.24%
2018/09/10	153	13.06	37	13.02	13.00	116	14,316	0.81%	大買/鉅額交易
2018/09/07	236	13.60	21	13.41	13.50	215	14,138	1.52%	大買/鉅額交易
2018/09/06	90	13.45	36	13.40	13.15	54	14,021	0.39%
2018/09/05	8	13.68	11	13.79	13.65	-3	13,890	-0.02%
2018/09/04	22	13.74	1	13.85	13.80	21	13,909	0.15%
2018/09/03	9	13.69	13	13.77	13.65	-4	13,905	-0.03%
2018/08/31	32	13.96	1	14.00	14.00	31	13,911	0.22%
2018/08/30	21	14.30	11	14.36	14.30	10	13,778	0.07%
2018/08/29	63	14.02	47	14.02	14.00	16	13,775	0.12%
2018/08/28	32	14.53	3	14.45	14.45	29	13,557	0.21%
2018/08/27	16	15.00	19	14.94	14.95	-3	13,489	-0.02%
2018/08/24	81	15.06	12	15.13	15.05	69	13,586	0.51%
2018/08/23	10	15.47	46	15.37	15.50	-36	13,303	-0.27%
2018/08/22	41	15.08	10	15.33	15.00	31	13,059	0.24%
2018/08/21	65	15.05	71	15.01	15.05	-6	12,971	-0.05%
2018/08/20	112	14.56	4	14.61	14.55	108	12,662	0.85%	大買/鉅額交易
2018/08/17	8	15.31	11	15.31	15.00	-3	12,321	-0.02%
2018/08/16	15	15.05	10	15.41	15.35	5	12,002	0.04%
2018/08/15	11	15.46	176	15.81	15.60	-165	11,641	-1.42%	大賣/鉅額交易
2018/08/14	22	15.50	37	15.35	15.60	-15	11,049	-0.14%
2018/08/13	2	14.83	27	14.64	14.45	-25	10,062	-0.25%
2018/08/10	52	14.20	52.7	14.37	14.25	-0.7	9,425	-0.01%
2018/08/09	3	14.05	100	14.00	13.95	-97	9,094	-1.07%
2018/08/08	8	14.09	37	14.02	13.90	-29	9,088	-0.32%
2018/08/07	5	14.09	1	14.05	14.05	4	8,963	0.04%
2018/08/06	6	14.05	1	14.15	14.15	5	8,948	0.06%
2018/08/03	30	14.05	177	14.34	13.85	-147	8,889	-1.65%	大賣/鉅額交易
2018/08/02	2	14.05	17	13.99	14.00	-15	8,827	-0.17%
2018/08/01	4	14.18	3	14.20	14.20	1	8,717	0.01%
2018/07/31	2	14.10	4	14.13	14.25	-2	8,653	-0.02%
2018/07/30	2	14.18	36	14.03	14.15	-34	8,570	-0.40%
2018/07/27	37	13.92	9	13.91	13.90	28	8,392	0.33%
2018/07/26	33	13.92	65	13.99	13.80	-32	8,311	-0.38%
2018/07/25	11	13.51	23.2	13.51	13.65	-12.2	7,942	-0.15%
2018/07/24	17	13.45	180.1	13.42	13.45	-163.1	7,810	-2.09%	大賣/鉅額交易
2018/07/23	13.1	13.00	9	12.97	13.00	4.1	7,505	0.05%
2018/07/20	14	12.98	1	12.95	12.95	13	7,455	0.17%
2018/07/19	5	13.35	0	0.00	13.30	5	7,380	0.07%
2018/07/18	16	13.35	11	13.35	13.35	5	7,402	0.07%
2018/07/17	153	13.20	0.3	13.25	13.35	152.8	7,304	2.09%	大買/鉅額交易
2018/07/16	0	0.00	4	13.24	13.15	-4	7,264	-0.06%
2018/07/13	3.3	13.02	30	13.02	13.15	-26.8	7,209	-0.37%
2018/07/12	15	13.32	0	0.00	13.35	15	7,037	0.21%
2018/07/11	1	13.25	16	13.30	13.35	-15	6,918	-0.22%
2018/07/10	8	13.02	0	0.00	13.00	8	6,661	0.12%
2018/07/09	20	12.90	0	0.00	13.00	20	6,594	0.30%
2018/07/06	0	0.00	4.3	12.83	12.95	-4.3	6,626	-0.06%
2018/07/05	2.3	12.64	2	12.55	12.55	0.3	6,571	0.00%
2018/07/04	0	0.00	1.4	12.55	12.65	-1.4	6,611	-0.02%
2018/07/03	1.4	12.59	22	12.69	12.40	-20.6	6,668	-0.31%
2018/07/02	1	12.90	3.2	12.91	12.95	-2.2	6,572	-0.03%
2018/06/29	9.2	12.64	19	12.78	12.65	-9.8	6,550	-0.15%
2018/06/28	12	13.05	9	13.07	13.05	3	6,428	0.05%
2018/06/27	4	13.15	10	13.20	13.15	-6	6,370	-0.09%
2018/06/26	2	12.80	22	12.81	12.95	-20	6,167	-0.32%
2018/06/25	15	12.87	14	12.90	12.90	1	6,160	0.02%
2018/06/22	2	12.60	7	12.56	12.60	-5	6,098	-0.08%
2018/06/21	152	12.80	52	12.70	12.60	100	6,198	1.61%	大買/
2018/06/20	3	12.28	15	12.49	12.60	-12	6,389	-0.19%
2018/06/19	3	12.40	1.2	12.42	12.40	1.8	6,392	0.03%
2018/06/15	2.2	12.14	5.3	12.18	12.20	-3	6,262	-0.05%
2018/06/14	0	0.00	3	12.15	12.10	-3	6,279	-0.05%
2018/06/12	0	0.00	2	12.45	12.50	-2	6,219	-0.03%
2018/06/11	0	0.00	32	12.50	12.40	-32	6,142	-0.52%
2018/06/08	5	12.30	0	0.00	12.40	5	6,099	0.08%
2018/06/07	18	12.22	103	12.27	12.25	-85	6,099	-1.39%	大賣/
2018/06/06	6	12.19	0	0.00	12.05	6	6,105	0.10%
2018/06/05	10	12.15	5	12.15	12.10	5	6,128	0.08%
2018/06/04	22	12.07	106.4	12.10	12.20	-84.4	6,122	-1.38%	大賣/
2018/06/01	9	11.73	14	11.74	11.85	-5	5,952	-0.08%
2018/05/31	32	11.30	6	11.34	11.45	26	5,847	0.44%
2018/05/30	1	11.15	33	11.23	11.25	-32	6,534	-0.49%
2018/05/29	0	0.00	42	11.28	11.40	-42	6,662	-0.63%
2018/05/28	3	10.83	1	10.90	10.90	2	6,902	0.03%
2018/05/25	30	10.82	20	10.88	10.80	10	7,117	0.14%
2018/05/24	11	11.00	1	11.00	11.00	10	7,257	0.14%
2018/05/23	3	10.95	3	11.00	10.95	0	7,979	0.00%
2018/05/22	3	11.08	0	0.00	11.10	3	8,247	0.04%
2018/05/21	11	11.05	11	11.05	11.05	0	8,767	0.00%
2018/05/18	12	11.01	7.8	11.00	11.00	4.2	8,899	0.05%
2018/05/16	5.6	10.76	14.4	10.77	10.80	-8.8	9,034	-0.10%
2018/05/15	10	10.88	5	10.90	10.90	5	9,174	0.05%
2018/05/14	11	10.90	11.2	10.85	10.85	-0.2	9,553	0.00%
2018/05/11	5.2	11.04	1	11.15	10.90	4.2	9,629	0.04%
2018/05/10	22	10.74	3.1	10.84	11.00	18.9	9,646	0.20%
2018/05/09	38	10.47	18	10.40	10.40	20	9,557	0.21%
2018/05/08	10	10.45	0	0.00	10.60	10	9,737	0.10%
2018/05/07	3	10.40	4	10.35	10.35	-1	9,928	-0.01%
2018/05/04	1	10.40	1	10.50	10.50	0	10,028	0.00%
2018/05/03	7.1	10.34	7	10.40	10.35	0.1	10,150	0.00%
2018/05/02	12	10.56	8.3	10.50	10.50	3.7	10,318	0.04%
2018/04/30	2	10.80	2	10.80	10.80	0	10,792	0.00%
2018/04/27	0.3	10.80	0	0.00	10.80	0.3	10,942	0.00%
2018/04/26	1	10.90	3	10.95	10.75	-2	11,246	-0.02%
2018/04/25	7	10.81	2	10.90	10.90	5	11,433	0.04%
2018/04/24	11	11.03	9.1	11.00	11.00	1.9	11,765	0.02%
2018/04/23	15	11.31	4	11.30	11.20	11	12,093	0.09%
2018/04/20	0	0.00	16.6	11.40	11.40	-16.6	12,365	-0.13%
2018/04/18	0.7	11.15	0	0.00	11.15	0.7	13,617	0.00%
2018/04/17	50	11.15	0.5	11.10	11.15	49.5	14,097	0.35%
2018/04/16	250	11.20	0	0.00	11.15	250	15,298	1.63%	大買/鉅額交易
2018/04/12	186	11.44	1	11.30	11.30	185	17,051	1.08%	大買/鉅額交易
2018/04/11	81	11.60	0	0.00	11.60	81	17,184	0.47%
2018/04/10	1	11.60	2	11.73	11.80	-1	17,410	-0.01%
2018/04/09	1	12.00	2	12.05	12.00	-1	17,679	-0.01%
2018/04/03	3	11.70	20	11.70	11.80	-17	18,523	-0.09%
2018/04/02	0	0.00	2	11.85	11.90	-2	18,769	-0.01%
2018/03/31	1	11.65	8	11.70	11.80	-7	19,565	-0.04%
2018/03/30	0	0.00	2.3	11.60	11.60	-2.3	20,463	-0.01%
2018/03/29	11	11.52	0	0.00	11.55	11	20,503	0.05%
2018/03/27	2	11.10	2	11.20	11.15	0	20,452	0.00%
2018/03/26	22	10.83	5	10.85	10.85	17	20,399	0.08%
2018/03/23	20	11.01	40	11.21	10.95	-20	20,320	-0.10%
2018/03/22	6	11.76	5	12.10	11.80	1	20,021	0.00%
2018/03/21	1	12.15	1.1	12.10	12.10	-0.1	19,894	0.00%
2018/03/20	0	0.00	4.4	12.15	12.10	-4.4	19,964	-0.02%
2018/03/19	9.2	12.11	3	12.05	12.05	6.2	20,064	0.03%
2018/03/15	4.3	12.21	14	12.31	12.35	-9.7	20,571	-0.05%
2018/03/14	11	12.30	1	12.45	12.30	10	20,742	0.05%
2018/03/13	5	12.35	10	12.45	12.40	-5	20,768	-0.02%
2018/03/12	17	12.32	5	12.35	12.35	12	20,728	0.06%
2018/03/09	15	12.56	7	12.41	12.30	8	20,818	0.04%
2018/03/08	1	12.35	6	12.47	12.50	-5	20,854	-0.02%
2018/03/07	2	12.40	1	12.35	12.35	1	20,770	0.00%
2018/03/06	9	12.43	15	12.52	12.45	-6	20,732	-0.03%
2018/03/05	118.2	12.62	30	12.53	12.20	88.2	20,585	0.43%	大買/
2018/03/02	43	13.44	0	0.00	13.55	43	19,892	0.22%
2018/03/01	6	13.91	19	13.81	13.85	-13	19,740	-0.07%
2018/02/27	10.5	13.56	5	13.72	13.45	5.5	19,364	0.03%
2018/02/26	12	13.74	7	13.90	13.60	5	19,157	0.03%
2018/02/23	2	13.73	108	13.90	13.50	-106	18,999	-0.56%	大賣/鉅額交易
2018/02/22	5.5	13.60	30	13.59	13.60	-24.5	18,331	-0.13%
2018/02/21	11	13.38	33.4	13.38	13.55	-22.4	18,062	-0.12%
2018/02/12	0	0.00	31	12.77	12.80	-31	17,554	-0.18%
2018/02/09	1	11.90	0	0.00	12.45	1	17,463	0.01%
2018/02/08	14	12.10	3	12.15	12.20	11	17,444	0.06%
2018/02/07	20	12.28	0	0.00	12.25	20	17,399	0.11%
2018/02/06	7	11.79	11	12.06	12.25	-4	17,268	-0.02%
2018/02/05	2	12.70	10	12.65	12.85	-8	16,969	-0.05%
2018/02/02	12	12.86	10	12.82	12.85	2	16,940	0.01%
2018/01/31	13	12.83	10.4	13.14	12.95	2.6	16,955	0.02%
2018/01/30	32	13.06	135	13.09	13.05	-103	16,808	-0.61%	大賣/鉅額交易
2018/01/29	0.2	13.20	1	13.20	13.20	-0.9	16,648	-0.01%
2018/01/26	5.2	13.00	0	0.00	13.15	5.2	16,589	0.03%
2018/01/25	22	13.20	50	13.15	13.25	-28	16,668	-0.17%
2018/01/24	24	12.95	0.1	13.05	13.05	23.9	16,514	0.14%
2018/01/23	10	12.68	1.6	12.68	12.75	8.4	16,150	0.05%
2018/01/22	12	12.39	2	12.55	12.55	10	16,061	0.06%
2018/01/19	2.3	12.75	71	12.83	12.75	-68.7	15,954	-0.43%
2018/01/18	111	12.65	44	12.81	12.65	67	16,342	0.41%	大買/
2018/01/17	132.1	12.93	11	13.00	12.90	121.1	16,235	0.75%	大買/鉅額交易
2018/01/16	20.1	13.15	16	13.23	13.20	4.1	15,894	0.03%
2018/01/15	134.2	13.19	22	13.32	13.05	112.2	15,631	0.72%	大買/鉅額交易
2018/01/12	141	13.97	110	13.90	13.90	31	14,781	0.21%	大買/大賣/
2018/01/11	0	0.00	48	13.95	13.90	-48	14,390	-0.33%
2018/01/10	80	14.06	84	14.29	14.00	-4	13,953	-0.03%
2018/01/09	4	13.63	48	13.54	13.70	-44	12,861	-0.34%
2018/01/08	85	13.34	439.4	13.34	13.40	-354.4	12,193	-2.91%	大賣/鉅額交易
2018/01/05	4	12.78	91	12.77	12.85	-87	11,174	-0.78%
2018/01/04	50.2	13.00	6	12.86	12.70	44.2	10,964	0.40%
2018/01/03	8.3	12.83	42	12.65	12.75	-33.7	10,724	-0.31%
2018/01/02	49	12.90	114	12.92	12.85	-65	10,405	-0.62%	大賣/