中鴻 (2014)-元大-員林中山券商分點個股進出

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
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
7,895張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/12/03	0	0.00	10.3	19.41	19.15	-10.3	8,742	-0.12%
2024/12/02	12	19.55	4	20.10	19.35	8	8,629	0.09%
2024/11/29	0	0.00	2	19.60	19.70	-2	8,595	-0.02%
2024/11/28	16	19.80	0.5	19.85	19.95	15.5	8,604	0.18%
2024/11/27	22	20.67	0	20.35	20.25	22	8,552	0.26%
2024/11/26	6.2	20.87	42	20.86	20.75	-35.8	8,505	-0.42%
2024/11/25	0.1	20.70	122	20.92	21.00	-121.9	8,464	-1.44%	大賣/鉅額交易
2024/11/22	1	20.35	10	20.54	20.50	-9	8,413	-0.11%
2024/11/21	14	20.25	0	0.00	20.15	14	8,412	0.17%
2024/11/20	95	20.40	0	0.00	20.40	95	8,426	1.13%
2024/11/19	28	20.34	0	20.50	20.30	28	8,426	0.33%
2024/11/18	0	0.00	1	20.40	20.50	-1	8,409	-0.01%
2024/11/15	1	20.35	5	20.42	20.35	-4	8,414	-0.05%
2024/11/14	5	20.04	0	0.00	19.90	5	8,415	0.06%
2024/11/13	50.3	20.50	0	0.00	20.30	50.3	8,369	0.60%
2024/11/12	32	20.74	1	20.65	20.60	31	8,397	0.37%
2024/11/11	5	20.80	2	21.45	21.45	3	8,338	0.04%
2024/11/08	2.2	20.91	6	21.50	20.85	-3.8	8,299	-0.05%
2024/11/07	24	21.70	133	22.47	21.35	-109	8,245	-1.32%	大賣/鉅額交易
2024/11/06	5	21.20	178	22.01	22.00	-173	7,699	-2.25%	大賣/鉅額交易
2024/11/01	0	0.00	2	20.80	20.90	-2	7,717	-0.03%
2024/10/30	1	20.45	0	0.00	20.55	1	7,739	0.01%
2024/10/29	1	20.55	0	0.00	20.60	1	7,738	0.01%
2024/10/28	20	20.75	0	0.00	20.85	20	7,689	0.26%
2024/10/25	3	20.62	20	20.55	20.70	-17	7,679	-0.22%
2024/10/24	41	20.78	2	20.80	20.65	39	7,687	0.51%
2024/10/23	4	20.89	3	21.30	20.95	1	7,673	0.01%
2024/10/22	3.3	21.08	0	0.00	21.00	3.3	7,643	0.04%
2024/10/21	2	21.30	0	0.00	21.55	2	7,645	0.03%
2024/10/17	10	20.75	21	21.42	21.40	-11	7,681	-0.14%
2024/10/16	259	21.16	273	20.56	20.50	-14	7,558	-0.19%	大買/大賣/
2024/10/15	53.2	20.60	0	0.00	20.35	53.2	7,392	0.72%
2024/10/11	6	20.45	18	20.25	20.35	-12	7,370	-0.16%
2024/10/09	43	20.60	17	20.71	20.50	26	7,339	0.35%
2024/10/08	96	22.18	33	21.68	21.60	63	7,111	0.89%
2024/10/07	124.1	22.34	0	0.00	22.10	124.1	6,735	1.84%	大買/鉅額交易
2024/10/04	16.1	22.75	16	22.63	22.55	0.1	6,551	0.00%
2024/10/01	62	22.61	198	22.75	22.95	-136	6,229	-2.18%	大賣/鉅額交易
2024/09/30	56.4	22.69	109.1	22.56	22.55	-52.7	5,588	-0.94%	大賣/
2024/09/27	17	20.86	121	21.00	21.45	-104	3,752	-2.77%	大賣/鉅額交易
2024/09/26	0	0.00	1	19.40	19.50	-1	3,251	-0.03%
2024/09/25	7	19.26	29	19.21	19.25	-22	3,209	-0.69%
2024/09/24	10	18.55	0	0.00	18.70	10	3,152	0.32%
2024/09/23	1	18.75	6	18.75	18.65	-5	3,200	-0.16%
2024/09/20	6	18.90	0	0.00	18.90	6	3,256	0.18%
2024/09/18	10	18.80	0	0.00	18.80	10	3,291	0.30%
2024/09/16	18	18.58	0	0.00	18.55	18	3,296	0.55%
2024/09/13	22	17.73	22	18.00	18.00	0	3,321	0.00%
2024/09/10	15	17.47	0	0.00	17.45	15	3,378	0.44%
2024/09/09	10	17.67	0	0.00	17.85	10	3,400	0.29%
2024/09/06	0	0.00	2	17.85	17.95	-2	3,405	-0.06%
2024/09/05	10	17.88	0	0.00	17.85	10	3,444	0.29%
2024/09/04	22	17.98	0	0.00	18.00	22	3,513	0.63%
2024/09/02	11	19.16	0	0.00	19.00	11	3,558	0.31%
2024/08/28	0	19.00	0	0.00	19.05	0	3,673	0.00%
2024/08/23	10	18.60	0	0.00	18.70	10	3,755	0.27%
2024/08/22	1	18.80	3	18.85	18.85	-2	3,851	-0.05%
2024/08/20	15	18.80	0	0.00	18.70	15	3,892	0.39%
2024/08/19	16	18.72	0	0.00	18.80	16	4,076	0.39%
2024/08/16	12	19.00	3	18.93	19.00	9	4,147	0.22%
2024/08/15	14	19.06	0	0.00	18.95	14	4,200	0.33%
2024/08/14	5	19.27	34	19.33	19.20	-29	4,635	-0.63%
2024/08/13	9	18.81	3	18.80	18.75	6	4,583	0.13%
2024/08/12	2	18.90	2	19.10	18.90	0	4,661	0.00%
2024/08/09	7	19.03	0	0.00	18.90	7	4,700	0.15%
2024/08/08	5	18.85	3	19.05	18.85	2	4,680	0.04%
2024/08/07	10	19.28	10	19.33	19.30	0	4,713	0.00%
2024/08/06	43	18.64	25	18.18	18.80	18	4,715	0.38%
2024/08/05	27.3	19.04	35	19.51	18.90	-7.7	4,669	-0.16%
2024/08/02	17	21.14	0	0.00	21.00	17	4,536	0.37%
2024/08/01	3	21.45	0	0.00	21.60	3	4,571	0.07%
2024/07/30	1	21.15	0	0.00	21.55	1	4,761	0.02%
2024/07/29	5	21.35	0	0.00	21.30	5	4,779	0.10%
2024/07/26	4	21.11	0	0.00	21.15	4	4,793	0.08%
2024/07/23	1	21.20	4	21.29	21.35	-3	4,883	-0.06%
2024/07/22	5	21.41	0	0.00	21.10	5	4,935	0.10%
2024/07/19	8	21.73	1	21.60	21.60	7	4,905	0.14%
2024/07/18	6	22.10	12	22.38	22.25	-6	4,896	-0.12%
2024/07/17	1	21.95	0	0.00	21.95	1	4,802	0.02%
2024/07/16	1	21.95	1	21.85	21.85	0	4,872	0.00%
2024/07/15	3	21.82	7	21.95	21.90	-4	5,125	-0.08%
2024/07/12	0	0.00	1	21.60	21.60	-1	5,654	-0.02%
2024/07/10	2	21.43	5	21.35	21.35	-3	5,770	-0.05%
2024/07/08	0	0.00	10	21.90	21.80	-10	5,968	-0.17%
2024/07/05	0	0.00	20	21.95	21.95	-20	6,171	-0.32%
2024/07/04	2	21.95	5	22.05	22.00	-3	6,764	-0.04%
2024/07/03	5	21.65	0	0.00	21.65	5	7,524	0.07%
2024/07/02	1	21.35	4	21.30	21.40	-3	7,634	-0.04%
2024/07/01	6	21.40	0	0.00	21.40	6	8,090	0.07%
2024/06/28	3	21.55	3	21.60	21.50	0	8,082	0.00%
2024/06/27	1	21.60	0	0.00	21.60	1	8,088	0.01%
2024/06/26	3	21.60	4	21.70	21.55	-1	8,052	-0.01%
2024/06/25	1	21.80	0	0.00	21.75	1	8,035	0.01%
2024/06/24	4	21.95	0	0.00	21.90	4	8,025	0.05%
2024/06/21	2	22.15	2	22.15	22.10	0	8,045	0.00%
2024/06/20	0	0.00	4	22.25	22.30	-4	8,032	-0.05%
2024/06/19	0	0.00	1	21.85	22.00	-1	7,997	-0.01%
2024/06/18	5	21.98	1	21.95	21.95	4	7,951	0.05%
2024/06/17	22	22.08	1	22.05	22.05	21	7,974	0.26%
2024/06/14	4	21.79	5	21.75	21.80	-1	7,970	-0.01%
2024/06/13	3	21.83	0	0.00	21.90	3	7,936	0.04%
2024/06/12	9	21.93	0	0.00	21.90	9	7,938	0.11%
2024/06/11	21	22.10	0	0.00	22.05	21	8,012	0.26%
2024/06/07	62	22.33	12	22.30	22.30	50	8,018	0.62%
2024/06/06	3	22.12	0	0.00	22.20	3	8,010	0.04%
2024/06/05	1	22.35	0	0.00	22.20	1	8,000	0.01%
2024/06/04	2	22.30	0	0.00	22.30	2	8,024	0.02%
2024/06/03	7	22.49	0.7	22.50	22.55	6.4	8,064	0.08%
2024/05/31	0	0.00	2	22.70	22.75	-2	8,087	-0.02%
2024/05/30	4.1	22.60	2.1	22.58	22.55	1.9	8,111	0.02%
2024/05/29	4	22.75	1	22.85	22.75	3	8,223	0.04%
2024/05/28	8	22.94	2.5	22.77	23.05	5.5	8,207	0.07%
2024/05/27	1	22.50	5.3	22.65	22.50	-4.3	8,140	-0.05%
2024/05/24	5	22.33	0	0.00	22.40	5	8,139	0.06%
2024/05/23	3.1	22.41	0	0.00	22.35	3.1	8,109	0.04%
2024/05/22	7	23.02	10.2	22.93	22.95	-3.2	7,981	-0.04%
2024/05/21	10	23.50	4	23.30	23.30	6	7,906	0.08%
2024/05/20	107	23.31	2.3	23.55	23.45	104.7	7,872	1.33%	大買/鉅額交易
2024/05/17	1	22.95	6	23.10	22.95	-5	7,452	-0.07%
2024/05/16	7	22.77	7	22.93	23.00	0	7,468	0.00%
2024/05/15	5	22.72	1	22.70	22.75	4	7,410	0.05%
2024/05/14	3	22.70	0	0.00	22.70	3	7,398	0.04%
2024/05/13	6.3	22.88	4	23.00	22.70	2.3	7,389	0.03%
2024/05/10	3	22.33	1	22.60	22.60	2	7,354	0.03%
2024/05/09	1	22.40	0	0.00	22.30	1	7,297	0.01%
2024/05/08	4	22.45	2	22.55	22.55	2	7,260	0.03%
2024/05/07	3	22.75	11.7	22.68	22.55	-8.7	7,243	-0.12%
2024/05/06	15	23.05	12	23.21	22.90	3	7,177	0.04%
2024/05/03	4	23.40	6	23.70	23.35	-2	7,119	-0.03%
2024/05/02	1	23.15	1	23.40	23.45	0	7,014	0.00%
2024/04/29	0	0.00	1	23.55	23.55	-1	7,038	-0.01%
2024/04/26	3	23.13	5	23.19	23.20	-2	6,947	-0.03%
2024/04/25	3	22.88	1	22.85	22.90	2	6,973	0.03%
2024/04/24	2	23.05	1	23.05	23.00	1	6,963	0.01%
2024/04/23	2	23.05	6	23.32	23.05	-4	7,003	-0.06%
2024/04/22	10	22.85	0	0.00	22.80	10	7,016	0.14%
2024/04/19	8	23.41	0	0.00	23.20	8	6,917	0.12%
2024/04/18	34	23.83	33.5	23.60	23.75	0.5	6,679	0.01%
2024/04/17	6.4	22.30	0	0.00	22.25	6.4	6,151	0.10%
2024/04/16	14	22.22	1.4	22.16	22.15	12.6	6,289	0.20%
2024/04/15	12	22.90	2	22.65	22.65	10	6,417	0.16%
2024/04/12	4.5	23.00	5	23.06	23.00	-0.5	6,362	-0.01%
2024/04/11	6	23.48	0	0.00	23.35	6	6,346	0.09%
2024/04/10	35	24.52	16	24.50	24.10	19	6,309	0.30%
2024/04/09	3	24.47	24	24.58	24.95	-21	5,796	-0.36%
2024/04/08	10	22.68	11.3	22.85	22.70	-1.3	5,047	-0.02%
2024/04/03	38.3	23.07	22	23.13	22.80	16.3	5,013	0.32%
2024/04/02	0	0.00	5	22.25	22.15	-5	4,727	-0.11%
2024/03/28	1	22.10	0	0.00	22.05	1	5,898	0.02%
2024/03/27	1	21.80	0	0.00	22.10	1	6,376	0.02%
2024/03/26	0	0.00	1	22.20	21.90	-1	6,896	-0.01%
2024/03/20	2	22.08	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0	0.00	1	22.35	22.30	-1	12,828	-0.01%
2024/03/18	0	0.00	3	22.05	22.25	-3	12,849	-0.02%
2024/03/15	1	22.20	0	0.00	22.25	1	12,860	0.01%
2024/03/14	2	22.65	3	22.55	22.60	-1	12,852	-0.01%
2024/03/13	4.2	22.01	0	0.00	22.00	4.2	12,771	0.03%
2024/03/12	2	22.30	1	22.35	22.50	1	12,711	0.01%
2024/03/08	1	22.05	2	22.10	22.05	-1	12,716	-0.01%
2024/03/06	2	22.40	0	0.00	22.40	2	12,652	0.02%
2024/03/05	0	0.00	1	22.60	22.70	-1	12,613	-0.01%
2024/03/04	5	22.49	0	0.00	22.50	5	12,611	0.04%
2024/03/01	0	0.00	2	23.00	23.05	-2	12,603	-0.02%
2024/02/29	0	0.00	1	23.05	23.20	-1	12,736	-0.01%
2024/02/27	3	23.23	0	0.00	23.05	3	12,710	0.02%
2024/02/26	3	23.40	10	23.50	23.35	-7	12,706	-0.06%
2024/02/23	3	23.48	1	23.35	23.35	2	12,856	0.02%
2024/02/22	0	0.00	1	23.70	23.75	-1	12,900	-0.01%
2024/02/21	2	23.70	0	0.00	23.75	2	12,943	0.02%
2024/02/19	3	24.20	10	24.20	24.40	-7	13,040	-0.05%
2024/02/16	12	23.85	5	23.65	23.95	7	13,129	0.05%
2024/02/15	5	23.37	0	0.00	23.35	5	13,098	0.04%
2024/02/02	2	23.55	2	23.65	23.65	0	13,085	0.00%
2024/01/30	1	24.00	0	0.00	24.00	1	13,144	0.01%
2024/01/29	0	0.00	3	24.40	24.40	-3	13,164	-0.02%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/24	0	0.00	5	24.12	23.95	-5	13,119	-0.04%
2024/01/23	3	23.88	0	0.00	23.85	3	13,112	0.02%
2024/01/19	1	23.20	0	0.00	23.20	1	13,049	0.01%
2024/01/18	2	23.40	0	0.00	23.40	2	12,991	0.02%
2024/01/17	3	23.30	3	23.60	23.35	0	13,021	0.00%
2024/01/16	3	23.92	0	0.00	23.90	3	13,025	0.02%
2024/01/15	25	24.60	5	24.45	24.45	20	12,963	0.15%
2024/01/12	0	0.00	1	24.25	24.35	-1	13,000	-0.01%
2024/01/11	1	24.30	1.7	24.52	24.40	-0.7	13,026	0.00%
2024/01/10	22	24.59	0	0.00	24.35	22	13,180	0.17%
2024/01/09	6	25.10	0	0.00	25.10	6	13,022	0.05%
2024/01/04	2	26.05	8	26.15	26.25	-6	12,671	-0.05%
2024/01/02	2	26.05	0	0.00	26.05	2	12,482	0.02%
2023/12/29	2	26.00	5	26.06	26.05	-3	12,465	-0.02%
2023/12/28	11	26.09	4	26.26	25.95	7	12,479	0.06%
2023/12/27	7.2	26.38	5	26.48	26.20	2.2	12,340	0.02%
2023/12/26	7	26.68	10	26.65	26.70	-3	12,063	-0.02%
2023/12/25	14	27.58	2	27.50	26.95	12	11,878	0.10%
2023/12/22	11	26.94	63	27.08	27.00	-52	11,440	-0.45%
2023/12/21	6	27.86	6	27.84	27.70	0	10,953	0.00%
2023/12/20	39	27.85	29	28.01	28.20	10	10,450	0.10%
2023/12/19	46	26.68	70	27.00	27.75	-24	9,327	-0.26%
2023/12/18	56.1	27.07	48	27.14	26.85	8.1	7,949	0.10%
2023/12/15	11	25.24	16	25.44	26.00	-5	5,922	-0.08%
2023/12/14	0	0.00	3.3	23.73	23.65	-3.3	4,955	-0.07%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/11	8	23.27	0	0.00	23.05	8	5,194	0.15%
2023/12/06	1	23.90	0	0.00	23.80	1	5,216	0.02%
2023/12/05	0	0.00	1	23.50	23.55	-1	5,163	-0.02%
2023/12/04	1	23.85	5	23.85	23.80	-4	5,142	-0.08%
2023/12/01	0	0.00	6	23.45	23.50	-6	5,088	-0.12%
2023/11/30	0	0.00	2	23.35	23.35	-2	5,087	-0.04%
2023/11/27	0	0.00	18	23.05	23.25	-18	5,024	-0.36%
2023/11/24	0	0.00	2	22.70	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	2	22.70	22.75	-2	4,947	-0.04%
2023/11/22	20	23.01	7	22.91	22.70	13	4,929	0.26%
2023/11/21	0	0.00	0.5	22.60	22.70	-0.5	4,799	-0.01%
2023/11/20	11	22.38	0.5	22.25	22.20	10.5	4,711	0.22%
2023/11/16	2.5	22.45	1	22.50	22.45	1.5	4,650	0.03%
2023/11/15	1	22.10	0	0.00	22.10	1	4,565	0.02%
2023/11/13	30	21.30	4	21.28	21.20	26	4,654	0.56%
2023/11/10	0	0.00	1	21.00	20.95	-1	4,724	-0.02%
2023/11/08	1	21.10	0	0.00	21.15	1	4,994	0.02%
2023/11/03	3	21.55	0	0.00	21.65	3	5,285	0.06%
2023/11/02	0	0.00	1	21.55	21.65	-1	5,456	-0.02%
2023/11/01	0	0.00	1	21.40	21.40	-1	5,892	-0.02%
2023/10/30	1	21.45	6	21.67	21.55	-5	7,077	-0.07%
2023/10/26	1	21.45	0	0.00	21.45	1	7,239	0.01%
2023/10/25	3	21.20	0	0.00	21.35	3	7,308	0.04%
2023/10/24	3	20.58	0	0.00	20.60	3	7,330	0.04%
2023/10/23	0	0.00	10	20.85	20.95	-10	7,386	-0.14%
2023/10/20	1	20.95	0	0.00	20.95	1	7,503	0.01%
2023/10/19	1	21.20	0	0.00	21.25	1	7,739	0.01%
2023/10/18	3	21.43	0	0.00	21.75	3	7,777	0.04%
2023/10/17	1	21.40	0	0.00	21.45	1	7,782	0.01%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/13	11	21.70	0	21.80	21.70	11	7,847	0.14%
2023/10/11	4	21.54	0	0.00	21.45	4	7,934	0.05%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	2	21.60	4	21.80	21.90	-2	7,962	-0.03%
2023/10/04	6	21.71	1	21.55	21.55	5	7,930	0.06%
2023/10/03	7	22.31	0	0.00	22.20	7	7,860	0.09%
2023/10/02	22.2	22.50	2	22.75	22.60	20.2	7,867	0.26%
2023/09/28	1	22.50	1	22.50	22.55	0	7,923	0.00%
2023/09/27	6	22.93	0	0.00	22.90	6	7,881	0.08%
2023/09/26	1	23.60	0	0.00	23.75	1	7,749	0.01%
2023/09/21	3	24.70	22	24.33	24.30	-19	7,775	-0.24%
2023/09/19	0	0.00	4	25.00	24.80	-4	7,937	-0.05%
2023/09/18	6	24.45	8	24.84	24.70	-2	7,974	-0.03%
2023/09/15	1	24.00	2	24.15	24.10	-1	7,772	-0.01%
2023/09/14	0	0.00	3	23.65	23.65	-3	7,725	-0.04%
2023/09/12	2	23.75	3	23.70	23.65	-1	8,259	-0.01%
2023/09/11	2	23.30	2	23.30	23.25	0	8,243	0.00%
2023/09/08	3	23.10	0	0.00	23.05	3	8,336	0.04%
2023/09/05	4	23.50	1	23.75	23.65	3	8,446	0.04%
2023/09/04	0	0.00	4	23.65	23.70	-4	8,456	-0.05%
2023/09/01	8	23.24	2.5	23.10	23.15	5.5	8,427	0.07%
2023/08/31	3	23.13	1	23.10	23.10	2	8,529	0.02%
2023/08/30	11	22.65	0	0.00	22.80	11	8,744	0.13%
2023/08/29	0	0.00	0	22.70	22.75	0	8,721	0.00%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/21	2	22.95	4.5	23.31	22.95	-2.5	8,709	-0.03%
2023/08/18	2	23.15	0	0.00	23.20	2	8,681	0.02%
2023/08/17	2	22.53	1	22.65	22.70	1	8,597	0.01%
2023/08/15	9	23.32	1	23.25	23.25	8	8,433	0.09%
2023/08/14	7	23.34	17	23.38	23.25	-10	8,369	-0.12%
2023/08/11	3	24.52	5	24.69	24.50	-2	8,200	-0.02%
2023/08/10	3	25.32	2	25.05	25.15	1	8,083	0.01%
2023/08/09	7	25.54	5	25.72	25.35	2	8,026	0.02%
2023/08/08	3	25.65	5	25.78	25.45	-2	7,979	-0.03%
2023/08/07	6	25.94	3	26.10	26.10	3	7,900	0.04%
2023/08/04	10	25.50	36.7	26.08	26.10	-26.7	7,485	-0.36%
2023/08/02	21	25.60	13	25.84	25.35	8	6,959	0.11%
2023/08/01	0	0.00	18	24.84	24.70	-18	6,343	-0.28%
2023/07/31	1	24.45	1	24.40	24.15	0	6,308	0.00%
2023/07/28	4	24.34	0	0.00	24.40	4	6,270	0.06%
2023/07/26	1	24.55	1	24.80	24.50	0	6,197	0.00%
2023/07/25	1	24.65	0	0.00	24.70	1	6,081	0.02%
2023/07/24	2	24.60	5	25.00	24.65	-3	6,006	-0.05%
2023/07/21	3	24.35	10	24.55	24.25	-7	5,786	-0.12%
2023/07/20	0	0.00	35	24.08	24.65	-35	5,833	-0.60%
2023/07/19	6.8	23.79	21	23.87	23.60	-14.2	5,722	-0.25%
2023/07/18	6	24.03	2	24.25	24.05	4	5,908	0.07%
2023/07/14	100	23.90	107	23.94	23.85	-7	6,015	-0.12%	大賣/
2023/07/13	15	23.35	0	0.00	23.35	15	5,984	0.25%
2023/07/12	5	23.15	26	23.11	23.10	-21	6,002	-0.35%
2023/07/11	1.2	23.36	0	23.40	23.35	1.2	6,005	0.02%
2023/07/10	3	23.50	0	0.00	23.40	3	6,079	0.05%
2023/07/07	11	23.50	18	23.45	23.35	-7	6,111	-0.11%
2023/07/06	6.1	23.74	28	23.80	23.80	-21.9	6,107	-0.36%
2023/07/05	0	0.00	1	24.25	24.20	-1	6,050	-0.02%
2023/07/04	0	0.00	250	24.50	24.60	-250	6,058	-4.13%	大賣/鉅額交易
2023/06/30	0	0.00	19	24.46	24.40	-19	6,058	-0.31%
2023/06/29	0	0.00	20	24.73	24.65	-20	6,043	-0.33%
2023/06/28	3	24.90	68	25.00	24.85	-65	6,043	-1.08%
2023/06/27	15	25.11	12	25.30	25.25	3	5,963	0.05%
2023/06/26	13	25.04	1	24.85	24.75	12	5,823	0.21%
2023/06/21	6.1	24.53	0	0.00	24.55	6.1	5,811	0.11%
2023/06/20	10	24.65	0	0.00	24.65	10	5,879	0.17%
2023/06/19	317	24.81	43.7	24.71	24.90	273.3	5,893	4.64%	大買/鉅額交易
2023/06/16	8	24.53	2	24.60	24.55	6	5,664	0.11%
2023/06/15	5	23.74	13	23.71	23.65	-8	5,518	-0.14%
2023/06/14	31	24.01	12	23.95	23.85	19	5,686	0.33%
2023/06/13	2	23.25	7	23.20	23.20	-5	5,680	-0.09%
2023/06/12	60	23.92	12	23.69	23.50	48	5,720	0.84%
2023/06/09	1	23.95	5	23.86	23.95	-4	5,802	-0.07%
2023/06/08	0	0.00	103	23.80	23.90	-103	5,983	-1.72%	大賣/鉅額交易
2023/06/07	0.1	23.95	0	0.00	23.95	0.1	6,110	0.00%
2023/06/06	115	24.13	10	24.11	23.85	105	6,211	1.69%	大買/鉅額交易
2023/06/05	11	24.35	5	24.35	24.40	6	6,245	0.10%
2023/05/31	0.1	23.25	0	0.00	23.10	0.1	6,394	0.00%
2023/05/30	1	23.00	5	23.20	23.00	-4	6,578	-0.06%
2023/05/29	0.1	23.25	0	0.00	23.15	0.1	7,000	0.00%
2023/05/26	2.1	23.10	9	23.03	23.00	-6.9	7,358	-0.09%
2023/05/25	10	23.50	12	23.30	23.25	-2	7,578	-0.03%
2023/05/24	0	0.00	1	23.70	23.75	-1	7,658	-0.01%
2023/05/23	22	23.70	1	23.80	23.75	21	7,773	0.27%
2023/05/22	17.2	23.37	0	0.00	23.65	17.2	7,946	0.22%
2023/05/19	1	23.30	30	23.28	23.25	-29	8,109	-0.36%
2023/05/18	14	23.65	5	23.65	23.60	9	8,285	0.11%
2023/05/17	9	23.37	0	0.00	23.40	9	8,378	0.11%
2023/05/16	1	23.35	0	0.00	23.25	1	8,504	0.01%
2023/05/15	8	23.33	0	0.00	23.35	8	8,695	0.09%
2023/05/12	4	23.75	0	23.85	23.00	4	8,750	0.05%
2023/05/11	4	23.75	0	23.85	23.40	4	8,702	0.05%
2023/05/10	1	24.15	0	0.00	24.25	1	8,820	0.01%
2023/05/09	0	0.00	12	24.18	24.25	-12	9,053	-0.13%
2023/05/08	31	24.49	15	24.50	24.40	16	9,159	0.17%
2023/05/05	20	24.46	0	0.00	24.45	20	9,345	0.21%
2023/05/04	5	24.10	10	24.10	24.05	-5	9,566	-0.05%
2023/05/03	2	24.25	0	0.00	24.25	2	9,880	0.02%
2023/05/02	14	24.19	6	24.30	24.20	8	10,177	0.08%
2023/04/28	15	24.50	3	24.50	24.50	12	10,489	0.11%
2023/04/27	17	24.32	0	0.00	24.30	17	10,776	0.16%
2023/04/26	7	24.54	3	24.45	24.60	4	10,991	0.04%
2023/04/25	3	24.83	41	24.92	24.45	-38	11,452	-0.33%
2023/04/24	3	25.23	6	25.30	25.15	-3	11,957	-0.03%
2023/04/21	1	25.30	15	25.31	25.55	-14	12,174	-0.11%
2023/04/19	1	26.15	1	26.50	26.15	0	12,265	0.00%
2023/04/18	3	26.75	0	0.00	26.55	3	12,241	0.02%
2023/04/17	0	0.00	1	26.65	26.65	-1	12,290	-0.01%
2023/04/14	5	26.86	2	26.85	26.70	3	12,409	0.02%
2023/04/13	6	26.91	6	26.72	27.10	0	12,479	0.00%
2023/04/12	7	26.94	0	0.00	26.80	7	12,549	0.06%
2023/04/11	13	26.88	0	0.00	26.95	13	12,654	0.10%
2023/04/10	20	26.81	0	0.00	26.90	20	12,879	0.16%
2023/04/07	3	26.55	4	26.75	26.55	-1	13,120	-0.01%
2023/03/29	0	26.30	0	26.30	26.40	0	17,033	0.00%
2023/03/28	2	26.25	0.4	26.35	26.15	1.6	17,801	0.01%
2023/03/27	2	26.90	0	0.00	26.50	2	18,537	0.01%
2023/03/24	2	26.75	0	0.00	26.55	2	19,550	0.01%
2023/03/23	2	26.30	0	0.00	26.40	2	20,721	0.01%
2023/03/22	18	26.66	0	0.00	26.60	18	22,079	0.08%
2023/03/21	1	26.90	1	26.85	26.85	0	22,657	0.00%
2023/03/20	8	26.69	0	0.00	26.65	8	22,689	0.04%
2023/03/17	1	27.10	0	0.00	27.15	1	22,606	0.00%
2023/03/16	1	27.00	0	0.00	27.05	1	22,463	0.00%
2023/03/15	1	27.50	0	0.00	27.60	1	22,491	0.00%
2023/03/14	0	27.80	1	28.00	27.60	-1	22,529	0.00%
2023/03/13	0	0.00	13	27.51	27.75	-13	22,740	-0.06%
2023/03/10	0	0.00	18	27.90	27.90	-18	22,697	-0.08%
2023/03/09	7	28.70	0	0.00	28.70	7	22,744	0.03%
2023/03/08	9	28.35	0	0.00	28.40	9	22,700	0.04%
2023/03/07	1	28.50	23	28.42	28.80	-22	22,742	-0.10%
2023/03/06	6.2	28.55	32	28.38	28.40	-25.9	22,627	-0.11%
2023/03/03	1	28.25	1	28.00	28.30	0	22,580	0.00%
2023/03/02	10	27.78	2	27.95	28.15	8	22,576	0.04%
2023/03/01	23	27.55	1	27.20	27.40	22	22,561	0.10%
2023/02/24	35	29.31	5	28.95	28.90	30	22,234	0.13%
2023/02/23	18	29.44	38.9	29.67	29.70	-20.9	21,938	-0.10%
2023/02/22	13	28.96	13	28.88	29.20	0	21,873	0.00%
2023/02/21	11	29.29	16	29.21	29.25	-5	21,945	-0.02%
2023/02/20	67	28.97	9	29.16	29.20	58	22,379	0.26%
2023/02/17	16	29.03	8	29.05	29.00	8	23,118	0.03%
2023/02/16	1	28.65	7	28.86	28.80	-6	23,559	-0.03%
2023/02/15	2	28.90	3	28.40	28.40	-1	23,389	0.00%
2023/02/14	9	28.82	4	28.81	28.80	5	23,295	0.02%
2023/02/13	2	28.40	13	28.75	28.85	-11	23,198	-0.05%
2023/02/10	2	28.18	10	28.30	28.10	-8	23,059	-0.03%
2023/02/09	2	28.65	1	28.45	28.40	1	23,070	0.00%
2023/02/08	4	28.84	4	28.85	28.65	0	23,104	0.00%
2023/02/07	7	28.45	9	28.22	28.80	-2	22,930	-0.01%
2023/02/06	6	27.93	0	0.00	28.05	6	22,757	0.03%
2023/02/03	26.1	27.93	7	27.87	27.80	19.1	22,668	0.08%
2023/02/02	20	28.45	1	28.45	28.45	19	22,489	0.08%
2023/02/01	16	28.81	2	29.40	28.75	14	22,276	0.06%
2023/01/31	12	29.18	14	29.14	29.00	-2	21,995	-0.01%
2023/01/30	5	28.78	125	28.83	29.00	-120	21,744	-0.55%	大賣/鉅額交易
2023/01/17	14	28.25	19	28.29	28.45	-5	21,441	-0.02%
2023/01/16	9	27.91	7.1	28.09	27.95	1.9	21,168	0.01%
2023/01/13	5	28.19	4	27.80	27.75	1	20,983	0.00%
2023/01/12	15	28.31	8	28.03	27.60	7	20,674	0.03%
2023/01/11	12	27.71	8	27.74	27.80	4	20,210	0.02%
2023/01/10	32	27.34	31	27.25	27.25	1	19,989	0.01%
2023/01/09	21	27.23	12	27.42	27.35	9	19,992	0.04%
2023/01/06	7	26.81	0	0.00	27.10	7	19,758	0.04%
2023/01/05	2	26.80	1	26.85	26.50	1	19,785	0.01%
2023/01/04	6.1	26.80	5	26.82	26.65	1.1	19,743	0.01%
2023/01/03	9	27.09	13.2	27.09	27.10	-4.2	19,655	-0.02%
2022/12/30	18	27.09	17.2	26.75	26.75	0.8	19,555	0.00%
2022/12/29	4.4	26.42	5	26.50	26.60	-0.7	19,450	0.00%
2022/12/28	6	27.02	6	26.80	26.80	0	19,437	0.00%
2022/12/27	14	26.81	3	26.70	26.70	11	19,274	0.06%
2022/12/26	9	27.72	18	27.60	27.10	-9	19,051	-0.05%
2022/12/23	8	27.62	17	27.46	27.60	-9	18,722	-0.05%
2022/12/22	36	27.04	46.1	27.17	27.30	-10.1	17,973	-0.06%
2022/12/21	50.1	26.40	52	26.71	27.10	-1.9	16,789	-0.01%
2022/12/20	11	25.48	3	25.32	24.70	8	15,380	0.05%
2022/12/19	3.4	26.43	10.2	26.15	26.00	-6.8	14,732	-0.05%
2022/12/16	30	27.70	44	27.57	27.50	-14	14,061	-0.10%
2022/12/15	61.6	27.47	66	27.38	27.60	-4.4	13,168	-0.03%
2022/12/14	48	26.58	62.1	26.68	25.90	-14.1	12,193	-0.12%
2022/12/13	20	25.78	28	26.24	26.40	-8	10,963	-0.07%
2022/12/12	0	0.00	2	24.05	24.00	-2	10,542	-0.02%
2022/12/08	1	23.75	5	23.80	23.75	-4	10,633	-0.04%
2022/12/07	3	23.78	0	0.00	23.85	3	10,670	0.03%
2022/12/05	15	24.19	16	24.37	24.70	-1	10,597	-0.01%
2022/12/02	1.1	23.51	0	0.00	23.60	1.1	10,364	0.01%
2022/12/01	2	24.13	54	24.04	23.95	-52	10,432	-0.50%
2022/11/30	2	23.75	1	23.80	23.80	1	10,464	0.01%
2022/11/29	56	23.02	11	23.67	23.85	45	10,493	0.43%
2022/11/28	1	22.75	5	22.65	22.60	-4	10,399	-0.04%
2022/11/25	10	23.45	5	23.01	22.80	5	10,516	0.05%
2022/11/24	2	22.65	0	0.00	22.80	2	10,531	0.02%
2022/11/23	9	22.87	0	0.00	22.75	9	10,466	0.09%
2022/11/22	0	0.00	3	23.95	23.35	-3	10,378	-0.03%
2022/11/21	0	0.00	5	23.95	23.85	-5	10,361	-0.05%
2022/11/18	6	24.02	2	24.05	23.90	4	10,353	0.04%
2022/11/17	4	24.21	3	23.98	24.20	1	10,256	0.01%
2022/11/16	2	24.25	5	24.76	24.45	-3	10,149	-0.03%
2022/11/15	15	23.40	10	23.98	24.10	5	9,713	0.05%
2022/11/14	17	21.87	23	22.34	22.45	-6	8,940	-0.07%
2022/11/09	1	20.80	0	0.00	20.75	1	9,001	0.01%
2022/11/08	0	0.00	10	20.70	20.60	-10	9,464	-0.11%
2022/11/07	11	20.46	1	20.40	20.40	10	9,865	0.10%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/02	0	0.00	91	20.25	20.45	-91	9,996	-0.91%
2022/11/01	90	19.94	0	0.00	20.00	90	10,034	0.90%
2022/10/31	0	0.00	2	19.68	19.70	-2	10,146	-0.02%
2022/10/28	1	19.95	15	20.07	19.90	-14	10,270	-0.14%
2022/10/27	1	20.30	15	20.43	20.50	-14	10,296	-0.14%
2022/10/26	3	20.50	21	20.59	20.45	-18	10,711	-0.17%
2022/10/25	1	20.85	5	21.03	20.80	-4	11,142	-0.04%
2022/10/24	0	0.00	6	21.88	21.30	-6	11,165	-0.05%
2022/10/21	0	0.00	2	21.83	21.50	-2	11,244	-0.02%
2022/10/19	0	0.00	2	21.85	21.90	-2	11,399	-0.02%
2022/10/18	1	21.25	0	0.00	21.25	1	11,536	0.01%
2022/10/14	1	21.50	0	0.00	21.15	1	11,844	0.01%
2022/10/12	2	22.30	2	22.18	22.20	0	12,127	0.00%
2022/10/06	3.1	22.50	0	0.00	22.50	3.1	12,267	0.03%
2022/10/05	1.2	22.63	0	0.00	22.60	1.2	12,293	0.01%
2022/10/04	3	22.05	0	0.00	22.15	3	12,230	0.02%
2022/10/03	7	21.11	0	0.00	21.30	7	12,194	0.06%
2022/09/30	3	20.40	0	0.00	21.15	3	12,257	0.02%
2022/09/29	0	0.00	13	21.17	21.00	-13	12,300	-0.11%
2022/09/28	26	21.32	63	20.96	20.50	-37	12,279	-0.30%
2022/09/27	0.1	21.45	20	21.95	21.40	-20	12,321	-0.16%
2022/09/26	53.2	21.89	62	21.98	21.65	-8.8	12,522	-0.07%
2022/09/23	0	0.00	1	23.05	23.00	-1	12,506	-0.01%
2022/09/22	1.1	22.70	2.3	22.77	22.55	-1.3	12,464	-0.01%
2022/09/21	2.1	23.18	1	23.25	23.20	1.1	12,282	0.01%
2022/09/20	3	24.02	0	0.00	24.20	3	12,026	0.02%
2022/09/19	2	24.50	2	24.95	24.45	0	11,912	0.00%
2022/09/15	2	24.45	0	0.00	24.45	2	11,879	0.02%
2022/09/14	23	23.94	0	0.00	23.95	23	11,970	0.19%
2022/09/13	3.1	24.52	0	0.00	24.55	3.1	12,118	0.03%
2022/09/12	12	24.69	10	24.70	24.60	2	12,301	0.02%
2022/09/08	0	0.00	21	24.35	24.20	-21	12,320	-0.17%
2022/09/07	6	23.90	0	0.00	23.90	6	12,320	0.05%
2022/09/06	15	24.09	2	24.10	23.95	13	12,180	0.11%
2022/09/05	0.1	24.70	0	0.00	24.60	0.1	12,095	0.00%
2022/09/02	2	25.15	0	0.00	25.15	2	12,179	0.02%
2022/09/01	8	25.30	8	25.45	25.20	0	12,175	0.00%
2022/08/31	5.2	25.81	0	0.00	25.95	5.2	12,098	0.04%
2022/08/29	5	26.15	5	26.16	26.25	0	12,111	0.00%
2022/08/25	2	26.73	1	26.80	26.90	1	12,183	0.01%
2022/08/24	25	26.90	26	26.75	26.80	-1	12,216	-0.01%
2022/08/22	2.2	26.82	0	0.00	26.80	2.2	12,299	0.02%
2022/08/19	53.3	27.69	4	27.80	27.55	49.3	12,263	0.40%
2022/08/18	2	27.65	16	27.74	27.70	-14	12,205	-0.11%
2022/08/17	19	27.68	2	27.45	27.45	17	12,084	0.14%
2022/08/16	4	27.36	0	0.00	27.20	4	11,983	0.03%
2022/08/15	13.1	27.67	14	27.45	27.60	-0.9	11,864	-0.01%
2022/08/12	10	26.11	7	26.20	26.00	3	11,606	0.03%
2022/08/11	7	25.39	0	0.00	25.20	7	11,403	0.06%
2022/08/10	1	25.20	0	0.00	25.20	1	11,397	0.01%
2022/08/08	1	25.50	3	25.70	25.50	-2	11,344	-0.02%
2022/08/05	2	26.13	0	0.00	26.05	2	11,308	0.02%
2022/08/04	2	25.85	0	0.00	26.00	2	11,422	0.02%
2022/08/03	101	26.80	0	0.00	26.70	101	11,402	0.89%	大買/鉅額交易
2022/08/02	19	26.66	3	26.80	26.90	16	11,544	0.14%
2022/08/01	6	26.72	26	27.03	27.10	-20	11,292	-0.18%
2022/07/29	2.2	25.20	0	0.00	25.15	2.2	11,552	0.02%
2022/07/28	0	0.00	2	25.00	24.90	-2	11,523	-0.02%
2022/07/27	3	24.50	3	24.40	24.60	0	11,460	0.00%
2022/07/26	9	25.36	2.5	25.41	25.05	6.5	11,397	0.06%
2022/07/25	1	28.70	3	28.47	28.70	-2	11,190	-0.02%
2022/07/22	9	28.12	0	0.00	28.20	9	11,040	0.08%
2022/07/21	9	28.39	1	28.40	28.10	8	11,086	0.07%
2022/07/20	0	0.00	3	29.20	29.40	-3	11,156	-0.03%
2022/07/19	2	28.33	52	28.78	28.75	-50	11,216	-0.45%
2022/07/18	0.2	27.50	12	27.50	28.40	-11.8	11,158	-0.11%
2022/07/15	2	26.70	0	0.00	26.85	2	11,091	0.02%
2022/07/14	0	0.00	7	26.80	26.80	-7	11,223	-0.06%
2022/07/13	18	26.77	0	0.00	26.60	18	11,308	0.16%
2022/07/11	1	26.70	0	0.00	27.00	1	11,650	0.01%
2022/07/08	3	26.95	2	26.90	26.70	1	11,748	0.01%
2022/07/07	6	25.80	2	25.85	26.00	4	11,839	0.03%
2022/07/05	8	25.53	13	25.94	26.00	-5	12,164	-0.04%
2022/07/04	6	24.90	5	24.96	25.00	1	12,242	0.01%
2022/07/01	0	0.00	4	26.99	26.60	-4	12,314	-0.03%
2022/06/30	0	0.00	50	26.80	26.85	-50	12,310	-0.41%
2022/06/29	59	27.60	9	27.80	27.70	50	12,355	0.40%
2022/06/27	50	28.60	1	28.15	28.50	49	13,089	0.37%
2022/06/24	3	27.50	0	0.00	27.50	3	13,382	0.02%
2022/06/23	1	27.60	0	0.00	27.10	1	13,663	0.01%
2022/06/22	1.1	27.36	0	0.00	27.40	1.1	13,894	0.01%
2022/06/21	4	28.00	2	28.30	28.40	2	14,512	0.01%
2022/06/20	0.2	28.53	4	28.55	28.05	-3.9	14,978	-0.03%
2022/06/17	3	29.47	2	29.65	29.80	1	16,109	0.01%
2022/06/16	12	30.40	5	30.00	30.00	7	17,398	0.04%
2022/06/15	6	31.03	1	31.05	30.90	5	17,549	0.03%
2022/06/14	3.2	30.68	1	30.55	31.00	2.2	17,760	0.01%
2022/06/13	15.5	31.47	2	31.20	31.15	13.5	18,175	0.07%
2022/06/10	0	32.30	0	0.00	32.55	0	18,323	0.00%
2022/06/09	3	32.87	5	32.80	32.85	-2	18,553	-0.01%
2022/06/08	5	33.20	0	0.00	33.15	5	19,323	0.03%
2022/06/07	7	33.08	0	0.00	33.30	7	19,624	0.04%
2022/06/06	5	33.30	10	33.36	33.50	-5	19,839	-0.03%
2022/06/02	7	32.96	7	32.65	32.65	0	21,173	0.00%
2022/06/01	2	33.15	11	33.15	33.15	-9	22,617	-0.04%
2022/05/31	20.1	32.86	0	0.00	32.70	20.1	22,746	0.09%
2022/05/30	9	33.47	5	33.54	33.40	4	22,803	0.02%
2022/05/27	2	33.00	0	0.00	33.00	2	23,267	0.01%
2022/05/26	2	32.65	5	33.00	32.80	-3	23,743	-0.01%
2022/05/24	9	33.12	2	33.38	32.90	7	24,000	0.03%
2022/05/23	1	33.40	2	33.15	33.00	-1	24,170	0.00%
2022/05/20	0	0.00	8	32.95	33.10	-8	24,603	-0.03%
2022/05/19	5.1	31.84	2.1	31.81	31.90	3	25,466	0.01%
2022/05/18	6	33.39	2.3	33.41	33.45	3.7	25,245	0.01%
2022/05/17	1	32.60	0	0.00	32.95	1	25,175	0.00%
2022/05/16	5.1	32.95	1.3	32.91	32.90	3.8	25,132	0.01%
2022/05/13	7	32.85	2.2	32.68	32.75	4.8	25,157	0.02%
2022/05/12	8.2	32.81	6	32.58	32.35	2.2	25,175	0.01%
2022/05/11	9.5	33.76	1.2	33.73	33.65	8.3	25,046	0.03%
2022/05/10	1	34.00	1	34.20	34.50	0	25,121	0.00%
2022/05/09	5.2	33.85	5	34.16	33.65	0.2	25,071	0.00%
2022/05/06	39.8	34.91	4	34.91	34.60	35.8	25,056	0.14%
2022/05/05	1	38.35	9.5	38.42	38.35	-8.5	24,627	-0.03%
2022/05/04	2.2	38.05	20	37.84	37.95	-17.8	24,616	-0.07%
2022/05/03	1.2	37.88	1	37.60	37.85	0.2	24,698	0.00%
2022/04/29	6	38.12	1	38.10	38.15	5	24,756	0.02%
2022/04/28	6	38.19	13	38.10	38.05	-7	24,853	-0.03%
2022/04/27	1.7	38.06	0	0.00	38.20	1.7	24,827	0.01%
2022/04/26	8	40.48	2	39.75	39.40	6	24,640	0.02%
2022/04/25	4.5	41.47	8	41.37	40.90	-3.5	24,401	-0.01%
2022/04/22	7	43.87	2	43.55	43.85	5	24,199	0.02%
2022/04/21	1.1	43.11	1	43.45	43.10	0.1	24,298	0.00%
2022/04/20	3.3	44.08	5	44.30	43.60	-1.7	24,620	-0.01%
2022/04/19	2	44.78	2	44.93	44.50	0	24,576	0.00%
2022/04/18	78	45.55	16	44.90	44.75	62	24,596	0.25%
2022/04/15	16.2	47.25	12	47.14	46.80	4.2	24,461	0.02%
2022/04/14	24	46.87	0	0.00	46.80	24	24,431	0.10%
2022/04/13	1	47.20	11	47.29	47.10	-10	24,418	-0.04%
2022/04/12	5	46.46	3	46.62	46.70	2	24,421	0.01%
2022/04/11	7	47.09	9	47.19	46.65	-2	24,375	-0.01%
2022/04/08	2	46.63	17.2	47.33	47.50	-15.2	24,241	-0.06%
2022/04/07	4	47.06	4	47.54	45.75	0	24,089	0.00%
2022/04/06	6	46.60	2	46.88	46.95	4	23,863	0.02%
2022/04/01	2	46.40	5	46.34	46.55	-3	23,925	-0.01%
2022/03/31	2	46.65	2	46.43	46.15	0	24,396	0.00%
2022/03/30	4	46.00	10	45.52	46.90	-6	24,614	-0.02%
2022/03/29	15	46.45	15	46.59	46.00	0	24,555	0.00%
2022/03/28	10	47.37	8	47.36	47.30	2	24,828	0.01%
2022/03/25	3	48.23	10.1	48.15	48.50	-7.1	25,621	-0.03%
2022/03/24	16.2	48.30	6	48.23	47.95	10.2	27,333	0.04%
2022/03/23	21.1	47.37	28.5	47.78	48.50	-7.4	28,160	-0.03%
2022/03/22	33	47.78	48.1	47.99	47.40	-15.1	27,779	-0.05%
2022/03/21	78.1	46.67	126.3	46.84	47.20	-48.2	26,656	-0.18%	大賣/
2022/03/18	2	43.85	2	44.28	43.95	0	25,846	0.00%
2022/03/17	9	44.00	9	44.28	44.20	0	26,610	0.00%
2022/03/16	16	44.00	25	43.88	43.75	-9	26,726	-0.03%
2022/03/15	5.5	43.55	4	43.09	43.20	1.5	26,546	0.01%
2022/03/14	7.1	43.56	3	43.72	44.00	4.1	27,330	0.01%
2022/03/11	17	43.66	24	43.68	43.60	-7	27,832	-0.03%
2022/03/10	5	41.87	9	42.46	42.80	-4	27,391	-0.01%
2022/03/09	38	41.39	49	41.53	41.80	-11	27,386	-0.04%
2022/03/08	93	42.83	77	43.37	40.90	16	27,456	0.06%
2022/03/07	57	44.18	93.1	43.63	43.90	-36.1	26,189	-0.14%
2022/03/04	0	0.00	3	42.00	42.00	-3	24,971	-0.01%
2022/03/03	2	42.63	2	43.05	42.30	0	25,053	0.00%
2022/03/02	24	42.86	25.1	42.63	42.25	-1.1	25,338	0.00%
2022/03/01	4	42.16	16.5	42.18	42.05	-12.5	26,021	-0.05%
2022/02/25	9	40.42	21	40.43	40.50	-12	27,087	-0.04%
2022/02/24	8	40.18	4	40.03	39.35	4	27,790	0.01%
2022/02/23	17	41.23	3	41.64	41.30	14	27,769	0.05%
2022/02/22	26.2	41.61	15.1	41.67	41.20	11.1	27,786	0.04%
2022/02/21	33	41.52	84.2	42.19	42.75	-51.2	27,345	-0.19%
2022/02/18	3.1	39.80	0	0.00	39.85	3.1	26,414	0.01%
2022/02/17	0	0.00	1.7	39.53	39.75	-1.7	26,629	-0.01%
2022/02/16	1	39.85	1	39.80	39.55	0	26,832	0.00%
2022/02/15	4.1	39.81	2	39.60	39.10	2.1	27,223	0.01%
2022/02/14	0	0.00	4	39.88	39.80	-4	28,130	-0.01%
2022/02/11	8	40.34	6	40.72	40.35	2	28,247	0.01%
2022/02/10	0.1	40.35	2	40.85	40.50	-2	28,566	-0.01%
2022/02/09	4	40.21	4	40.10	40.25	0	29,265	0.00%
2022/02/08	0	0.00	23	39.88	40.00	-23	29,287	-0.08%
2022/02/07	3	38.67	23.2	38.99	39.85	-20.2	29,340	-0.07%
2022/01/26	8	37.01	1	37.05	37.00	7	29,320	0.02%
2022/01/25	7.3	37.22	1	37.40	36.75	6.3	29,502	0.02%
2022/01/24	7	36.98	0	0.00	37.10	7	29,595	0.02%
2022/01/21	25	38.92	23	39.11	38.15	2	29,608	0.01%
2022/01/20	15	38.88	12.9	39.05	39.25	2.1	29,596	0.01%
2022/01/19	1	38.30	30	38.32	38.25	-29	29,578	-0.10%
2022/01/18	1	39.05	2	38.90	38.80	-1	29,689	0.00%
2022/01/17	7	39.49	3	39.47	39.45	4	29,911	0.01%
2022/01/14	26.1	39.50	17	39.41	40.00	9.1	30,508	0.03%
2022/01/13	22	39.69	15	39.84	40.00	7	30,450	0.02%
2022/01/12	3	38.23	6	38.05	38.45	-3	30,188	-0.01%
2022/01/11	6	38.49	0	0.00	38.15	6	30,146	0.02%
2022/01/10	7	38.74	11	38.75	38.90	-4	30,244	-0.01%
2022/01/07	20	39.30	10.2	39.47	39.05	9.8	30,235	0.03%
2022/01/06	6.8	39.88	1	39.70	39.75	5.8	30,272	0.02%
2022/01/05	19	40.81	20	40.28	40.25	-1	30,346	0.00%
2022/01/04	9	40.11	1	40.00	40.15	8	30,395	0.03%
2022/01/03	14.1	40.32	2	40.50	40.70	12.1	30,572	0.04%
2021/12/30	1	41.10	11.1	41.05	41.15	-10.1	30,805	-0.03%
2021/12/29	8.1	41.45	11	41.31	41.50	-2.9	30,944	-0.01%
2021/12/28	8	41.14	4.1	41.11	41.10	3.9	31,211	0.01%
2021/12/27	14.2	41.41	12	41.53	41.00	2.2	31,412	0.01%
2021/12/24	37	43.10	21	42.98	42.55	16	31,107	0.05%
2021/12/23	35	43.69	13	43.79	43.55	22	30,878	0.07%
2021/12/22	14.5	44.38	5	44.33	43.90	9.5	30,458	0.03%
2021/12/21	27.5	42.51	53	43.54	44.55	-25.5	29,872	-0.09%
2021/12/20	40	43.57	53.9	43.79	44.05	-13.9	28,816	-0.05%
2021/12/17	32	41.35	40.7	41.55	41.70	-8.7	26,866	-0.03%
2021/12/16	9.4	39.42	0	0.00	39.40	9.4	25,705	0.04%
2021/12/15	4	39.85	5	39.98	39.95	-1	25,899	0.00%
2021/12/14	21.2	39.91	19	40.05	39.65	2.2	25,870	0.01%
2021/12/13	32	40.54	57.5	40.15	40.90	-25.5	25,432	-0.10%
2021/12/10	116.1	38.98	104	38.68	38.50	12.1	24,588	0.05%	大買/大賣/
2021/12/09	15.5	38.99	105	38.51	38.45	-89.5	24,644	-0.36%	大賣/
2021/12/08	211	40.24	120	39.31	39.15	91	24,884	0.37%	大買/大賣/
2021/12/07	58	38.20	102	38.46	39.00	-44	24,544	-0.18%	大賣/
2021/12/06	12	37.35	12.4	37.39	37.10	-0.4	23,937	0.00%
2021/12/03	12.1	36.54	5.2	36.21	36.50	6.9	23,783	0.03%
2021/12/02	8	35.71	11	36.15	36.20	-3	23,710	-0.01%
2021/12/01	5.2	34.91	10	35.12	35.40	-4.8	23,638	-0.02%
2021/11/30	11	34.95	2	35.30	35.10	9	23,681	0.04%
2021/11/29	5	35.17	28	34.80	35.10	-23	23,701	-0.10%
2021/11/26	25.1	36.31	11.2	36.81	36.25	13.9	23,693	0.06%
2021/11/25	84.5	38.35	47.2	38.03	38.15	37.4	23,602	0.16%
2021/11/24	39.4	36.94	35	37.27	37.40	4.4	22,654	0.02%
2021/11/23	24	34.89	41	35.22	35.20	-17	21,411	-0.08%
2021/11/22	2.2	33.25	16	32.77	33.40	-13.8	21,791	-0.06%
2021/11/19	30	33.20	2	33.63	32.85	28	21,762	0.13%
2021/11/18	18	33.93	0	0.00	33.90	18	21,745	0.08%
2021/11/17	9.8	33.86	0	0.00	33.85	9.8	21,904	0.04%
2021/11/16	6	34.11	7	34.15	34.10	-1	22,142	0.00%
2021/11/15	8	34.81	4	34.85	34.75	4	22,263	0.02%
2021/11/12	7	35.80	22	35.73	35.55	-15	22,815	-0.07%
2021/11/11	28	37.06	21.1	36.45	36.25	7	22,815	0.03%
2021/11/10	2	35.15	23	35.18	34.95	-21	22,256	-0.09%
2021/11/09	2	35.80	3	35.43	35.70	-1	22,466	0.00%
2021/11/08	41	36.31	80	36.42	36.25	-39	22,636	-0.17%
2021/11/05	7	34.40	0	0.00	34.30	7	22,459	0.03%
2021/11/04	4	35.44	0	0.00	35.15	4	22,738	0.02%
2021/11/03	21	35.82	3	35.85	35.70	18	23,539	0.08%
2021/11/02	7	35.36	3	35.92	35.15	4	23,573	0.02%
2021/11/01	1	34.90	1	35.35	35.20	0	23,736	0.00%
2021/10/29	5	34.55	1	34.90	35.10	4	23,880	0.02%
2021/10/28	0	0.00	29	34.84	34.85	-29	23,908	-0.12%
2021/10/27	1	35.05	0	0.00	35.30	1	24,131	0.00%
2021/10/26	32	35.17	30.2	35.45	35.60	1.8	24,736	0.01%
2021/10/25	5	33.50	22	34.84	35.05	-17	25,027	-0.07%
2021/10/22	25.2	34.27	5	34.38	33.70	20.2	25,424	0.08%
2021/10/21	5.5	36.85	6.2	36.97	36.90	-0.7	25,461	0.00%
2021/10/20	3.2	36.30	1.4	37.05	36.05	1.8	25,804	0.01%
2021/10/19	0.7	36.64	6.3	36.70	36.60	-5.6	26,215	-0.02%
2021/10/18	1	35.60	0	0.00	36.40	1	26,883	0.00%
2021/10/15	0	0.00	4.2	36.46	36.30	-4.2	27,449	-0.02%
2021/10/14	5.2	35.77	0	0.00	36.35	5.2	28,019	0.02%
2021/10/13	3.1	35.64	6	36.16	35.80	-2.9	28,804	-0.01%
2021/10/12	11.1	36.78	4	36.80	36.10	7.1	29,292	0.02%
2021/10/08	6.4	37.81	2	37.20	37.00	4.4	30,189	0.01%
2021/10/07	6	38.11	4	37.80	38.30	2	31,156	0.01%
2021/10/06	30.3	38.29	0	0.00	38.05	30.3	32,370	0.09%
2021/10/05	16.2	38.14	15	37.99	39.00	1.2	33,509	0.00%
2021/10/04	1	38.05	26	38.15	37.10	-25	34,130	-0.07%
2021/10/01	13	39.57	5	39.78	39.15	8	35,544	0.02%
2021/09/30	0	0.00	3	40.93	41.80	-3	37,175	-0.01%
2021/09/29	2	40.78	13	40.41	40.35	-11	38,748	-0.03%
2021/09/28	1	41.65	1	41.45	41.45	0	41,331	0.00%
2021/09/27	16	42.38	1.3	42.12	42.35	14.7	44,443	0.03%
2021/09/24	4.1	41.72	2	41.60	41.75	2.1	49,121	0.00%
2021/09/23	14	40.78	30	40.51	41.25	-16	55,807	-0.03%
2021/09/22	60.2	42.25	46	41.14	41.00	14.2	63,801	0.02%
2021/09/17	4.1	44.08	2.1	44.16	44.45	2	67,891	0.00%
2021/09/16	1	44.90	5.2	44.14	44.15	-4.2	70,029	-0.01%
2021/09/15	12.1	44.78	13	44.82	45.05	-1	71,938	0.00%
2021/09/14	128.3	45.78	16.2	45.48	45.50	112.1	75,763	0.15%	大買/鉅額交易
2021/09/13	4.1	47.02	23	47.08	46.90	-18.9	79,590	-0.02%
2021/09/10	20	46.41	27	46.44	46.35	-7	80,607	-0.01%
2021/09/09	5.1	44.23	5	44.53	44.95	0.1	81,642	0.00%
2021/09/08	13	44.08	6	44.36	43.70	7	84,570	0.01%
2021/09/07	6	44.12	14	44.90	44.20	-8	84,889	-0.01%
2021/09/06	6	44.70	9.4	44.59	44.45	-3.4	85,072	0.00%
2021/09/03	65.4	44.62	54.4	44.48	44.05	11	85,000	0.01%
2021/09/02	27	44.95	12	45.20	44.40	15	85,129	0.02%
2021/09/01	37.1	46.48	13	46.69	46.05	24.1	85,115	0.03%
2021/08/31	278	46.53	5.1	46.90	46.85	272.9	85,070	0.32%	大買/鉅額交易
2021/08/30	6.3	46.39	13.1	46.09	46.40	-6.8	85,302	-0.01%
2021/08/27	8.3	45.91	5	45.94	45.85	3.3	85,511	0.00%
2021/08/26	21	46.85	29	47.07	46.00	-8	85,671	-0.01%
2021/08/25	3	43.75	3	44.02	44.10	0	85,317	0.00%
2021/08/24	10	44.01	9	44.12	44.00	1	89,217	0.00%
2021/08/23	8	44.52	6	44.97	44.10	2	93,474	0.00%
2021/08/20	1	43.00	1	43.30	43.40	0	96,058	0.00%
2021/08/19	34	44.15	28	43.52	42.75	6	98,816	0.01%
2021/08/18	53	43.18	72	44.18	45.40	-19	100,762	-0.02%
2021/08/17	18	45.30	5	46.44	44.30	13	102,491	0.01%
2021/08/16	15	47.17	7	47.68	47.80	8	106,682	0.01%
2021/08/13	13	48.48	4	48.76	47.80	9	111,289	0.01%
2021/08/12	14.1	48.90	33	48.90	49.30	-18.9	115,351	-0.02%
2021/08/11	12	47.55	11	47.91	47.00	1	118,096	0.00%
2021/08/10	25	47.59	3	47.60	47.30	22	119,720	0.02%
2021/08/09	39.1	49.07	40	49.43	48.85	-0.9	121,383	0.00%
2021/08/06	9	47.25	6	47.22	47.00	3	123,407	0.00%
2021/08/05	10	47.30	5.1	48.08	47.15	4.9	126,196	0.00%
2021/08/04	19	49.13	15	49.00	48.60	4	129,263	0.00%
2021/08/03	12.5	48.72	7	48.60	48.75	5.5	134,933	0.00%
2021/08/02	14.3	48.92	8	48.94	49.25	6.3	138,109	0.00%
2021/07/30	67.1	49.51	18	49.73	48.90	49.1	142,440	0.03%
2021/07/29	7	47.66	13	47.88	48.90	-6	146,402	0.00%
2021/07/28	33.1	47.04	28	47.05	46.90	5.1	148,860	0.00%
2021/07/27	22	47.68	28.2	47.53	46.50	-6.2	151,587	0.00%
2021/07/26	35.1	49.04	9	48.77	48.55	26.1	154,472	0.02%
2021/07/23	15	49.56	17	49.60	50.40	-2	157,355	0.00%
2021/07/22	28.2	48.57	5	49.32	48.20	23.2	158,348	0.01%
2021/07/21	20.2	50.98	19.2	50.04	49.30	1	159,661	0.00%
2021/07/20	29.8	52.77	15	51.69	51.50	14.8	159,499	0.01%
2021/07/19	27.6	53.81	35	54.03	53.10	-7.4	159,337	0.00%
2021/07/16	27	53.16	12.4	53.27	53.00	14.6	159,322	0.01%
2021/07/15	58.4	52.92	58	53.07	54.40	0.4	159,147	0.00%
2021/07/14	60.5	50.92	50.5	50.84	50.70	10	158,637	0.01%
2021/07/13	53.9	54.81	29	54.65	52.60	24.9	158,188	0.02%
2021/07/12	35.2	58.35	38.7	58.21	57.40	-3.5	157,356	0.00%
2021/07/09	25.2	57.21	26.7	57.13	56.50	-1.5	156,798	0.00%
2021/07/08	39.5	57.30	31.3	57.80	58.50	8.2	156,468	0.01%
2021/07/07	67.9	57.61	38.7	57.54	56.50	29.2	155,332	0.02%
2021/07/06	63.1	60.80	41	60.83	59.60	22.1	155,560	0.01%
2021/07/05	128.2	62.28	137	62.15	61.30	-8.8	156,896	-0.01%	大買/大賣/
2021/07/02	108.3	60.19	127.2	60.29	60.10	-18.9	154,581	-0.01%	大買/大賣/
2021/07/01	145.2	60.84	182.4	61.61	58.80	-37.2	153,370	-0.02%	大買/大賣/
2021/06/30	309.1	62.61	249.4	62.54	61.20	59.8	151,103	0.04%	大買/大賣/
2021/06/29	335.3	59.02	310.2	58.61	59.50	25.1	147,776	0.02%	大買/大賣/
2021/06/28	109	53.63	151.3	54.06	55.70	-42.3	141,237	-0.03%	大買/大賣/
2021/06/25	95.2	51.86	94	52.07	50.70	1.2	136,878	0.00%
2021/06/24	50	50.73	103.1	50.70	50.60	-53.1	135,237	-0.04%	大賣/
2021/06/23	268.2	50.95	175	51.14	48.25	93.2	133,347	0.07%	大買/大賣/
2021/06/22	77.3	50.08	274.5	50.95	51.70	-197.2	130,040	-0.15%	大賣/鉅額交易
2021/06/21	104.3	47.49	72.1	47.91	47.00	32.3	125,972	0.03%	大買/
2021/06/18	71	51.00	47	51.55	50.00	24	124,583	0.02%
2021/06/17	111.3	52.26	89.2	52.57	50.80	22.1	123,048	0.02%	大買/
2021/06/16	21.1	50.54	25	51.56	50.40	-3.9	120,480	0.00%
2021/06/15	20.5	47.72	35.1	48.73	50.60	-14.7	120,113	-0.01%
2021/06/11	7.1	47.04	29.2	47.37	47.20	-22.1	119,897	-0.02%
2021/06/10	38.2	45.52	16	46.93	47.10	22.2	120,284	0.02%
2021/06/09	20.2	46.85	16	47.46	46.80	4.2	120,431	0.00%
2021/06/08	32.1	47.90	27	48.24	48.55	5.1	120,709	0.00%
2021/06/07	53.1	46.79	29	46.92	47.20	24.1	120,863	0.02%
2021/06/04	62.1	50.63	24	51.35	49.95	38.1	120,690	0.03%
2021/06/03	51.1	51.86	21	52.59	51.60	30.1	121,601	0.02%
2021/06/02	45	52.25	26.1	52.54	52.70	18.9	121,644	0.02%
2021/06/01	117.2	53.13	114.1	52.94	53.30	3.1	122,374	0.00%	大買/大賣/
2021/05/31	116.1	52.26	105.8	52.72	52.40	10.3	121,105	0.01%	大買/大賣/
2021/05/28	34	47.70	90.2	47.80	48.70	-56.2	118,089	-0.05%
2021/05/27	82.1	45.28	59	45.68	44.30	23.1	116,115	0.02%
2021/05/26	81	44.11	86	43.92	44.10	-5	114,060	0.00%
2021/05/25	68	44.43	72	44.84	44.00	-4	113,252	0.00%
2021/05/24	158.2	46.14	115.1	46.11	45.05	43.2	113,497	0.04%	大買/大賣/
2021/05/21	142.1	44.30	147.5	44.61	46.15	-5.4	110,303	0.00%	大買/大賣/
2021/05/20	130.6	44.60	132	43.97	43.00	-1.4	105,867	0.00%	大買/大賣/
2021/05/19	81	43.97	59	44.44	45.00	22	101,894	0.02%
2021/05/18	77.1	40.65	61.5	40.16	40.95	15.5	99,356	0.02%
2021/05/17	46	37.86	68	37.57	37.25	-22	97,397	-0.02%
2021/05/14	55.2	44.21	60.6	43.77	41.35	-5.4	95,502	-0.01%
2021/05/13	65.6	46.88	109.2	46.51	45.90	-43.5	92,554	-0.05%	大賣/
2021/05/12	149.2	54.60	126	55.39	51.00	23.2	89,797	0.03%	大買/大賣/
2021/05/11	181.5	58.63	137	58.71	56.60	44.5	86,567	0.05%	大買/大賣/
2021/05/10	106.2	55.66	108	54.67	57.40	-1.8	80,795	0.00%	大買/大賣/
2021/05/07	140	49.19	159.4	49.29	52.20	-19.3	77,653	-0.02%	大買/大賣/
2021/05/06	73	46.14	88	46.87	47.50	-15	73,184	-0.02%
2021/05/05	25.1	42.00	73.7	42.78	43.20	-48.7	68,736	-0.07%
2021/05/04	104.5	40.58	178	39.31	39.30	-73.5	66,023	-0.11%	大買/大賣/
2021/05/03	110.2	44.88	82	45.35	42.65	28.2	62,948	0.04%	大買/
2021/04/29	45.1	41.45	135.5	41.64	42.60	-90.4	59,681	-0.15%	大賣/
2021/04/28	40	39.41	27	39.82	38.75	13	56,519	0.02%
2021/04/27	115	39.64	19	40.07	40.00	96	55,435	0.17%	大買/
2021/04/26	4	38.08	32.8	38.73	39.25	-28.8	53,702	-0.05%
2021/04/23	18	34.97	7	34.05	35.70	11	53,554	0.02%
2021/04/22	11	37.49	20	36.85	36.25	-9	53,573	-0.02%
2021/04/21	12	33.45	7.9	34.81	35.40	4.1	53,448	0.01%
2021/04/20	11	33.06	22	33.19	34.50	-11	53,279	-0.02%
2021/04/19	19	33.67	4.1	34.51	34.70	14.9	53,408	0.03%
2021/04/16	17	30.23	38.1	31.07	31.55	-21.1	53,007	-0.04%
2021/04/15	10	28.76	32.2	28.51	28.70	-22.2	52,922	-0.04%
2021/04/14	11	27.13	19.1	27.79	27.80	-8.1	53,582	-0.02%
2021/04/13	43.6	27.74	31	27.73	27.40	12.6	55,897	0.02%
2021/04/12	40.1	28.56	47	28.62	29.00	-7	59,126	-0.01%
2021/04/09	102	26.34	51	26.34	26.80	51	58,542	0.09%	大買/
2021/04/08	1	24.95	67	24.95	24.95	-66	56,092	-0.12%
2021/04/07	280.7	22.83	101.5	22.67	22.70	179.2	56,933	0.31%	大買/大賣/鉅額交易
2021/04/06	73	22.06	47	22.02	22.70	26	56,288	0.05%
2021/04/01	59.6	20.55	107	20.82	20.75	-47.4	54,838	-0.09%	大賣/
2021/03/31	40.3	18.95	90.2	19.03	19.50	-49.9	52,181	-0.10%
2021/03/30	7	18.18	8	18.28	18.30	-1	51,223	0.00%
2021/03/29	7	18.23	32	18.37	18.30	-25	52,583	-0.05%
2021/03/26	2	17.73	1	17.65	17.80	1	55,864	0.00%
2021/03/25	20	17.90	15	17.87	17.55	5	58,787	0.01%
2021/03/24	4.7	17.38	11	17.25	17.30	-6.3	58,813	-0.01%
2021/03/23	4	17.61	1	17.75	17.55	3	59,227	0.01%
2021/03/22	4	17.55	15	17.71	17.70	-11	60,007	-0.02%
2021/03/19	7	17.71	17	17.74	17.50	-10	61,924	-0.02%
2021/03/18	6	17.75	10	17.80	17.75	-4	63,665	-0.01%
2021/03/17	31	17.95	2	17.90	17.85	29	66,518	0.04%
2021/03/16	18.3	17.84	17.1	17.77	17.75	1.3	67,843	0.00%
2021/03/15	27	18.35	2	18.45	18.35	25	67,472	0.04%
2021/03/12	0	0.00	23	18.51	18.75	-23	67,060	-0.03%
2021/03/11	6	18.21	4	18.33	18.25	2	66,686	0.00%
2021/03/10	14	18.11	19	18.19	18.20	-5	66,651	-0.01%
2021/03/09	28.8	18.54	33	18.77	18.40	-4.2	66,366	-0.01%
2021/03/08	3	17.87	9	18.16	18.10	-6	65,151	-0.01%
2021/03/05	52	18.02	33.2	18.16	17.85	18.9	64,811	0.03%
2021/03/04	40.1	18.56	55	18.59	18.60	-14.9	63,711	-0.02%
2021/03/03	30	17.82	84	18.00	17.75	-54	61,301	-0.09%
2021/03/02	2	17.55	10	17.66	17.30	-8	60,155	-0.01%
2021/02/26	22	17.52	42.1	17.56	17.45	-20.1	59,714	-0.03%
2021/02/25	14	17.22	157	17.26	17.45	-143	58,896	-0.24%	大賣/鉅額交易
2021/02/24	116	17.19	23	16.95	16.50	93	58,000	0.16%	大買/
2021/02/23	124.1	16.47	55	16.94	17.20	69.1	55,364	0.12%	大買/
2021/02/22	15	15.62	35	15.69	15.65	-20	54,002	-0.04%
2021/02/19	31	15.30	55	15.26	15.45	-24	53,465	-0.04%
2021/02/18	17	15.06	35	15.07	15.40	-18	52,997	-0.03%
2021/02/17	3	14.18	5	14.11	14.25	-2	52,242	0.00%
2021/02/05	9	13.42	2	13.35	13.40	7	51,850	0.01%
2021/02/04	2	13.65	21	13.55	13.65	-19	51,731	-0.04%
2021/02/03	10	13.73	0	0.00	13.70	10	51,751	0.02%
2021/02/02	2	13.80	2	13.85	14.20	0	51,453	0.00%
2021/02/01	4	13.73	0	0.00	13.80	4	51,289	0.01%
2021/01/29	9	13.84	0	0.00	13.60	9	51,075	0.02%
2021/01/28	10	13.91	0	0.00	13.90	10	51,168	0.02%
2021/01/27	20	14.44	16	14.47	14.40	4	51,213	0.01%
2021/01/26	11.5	14.91	4	14.80	14.85	7.5	51,226	0.01%
2021/01/25	9.4	15.42	2	15.50	15.25	7.4	51,006	0.01%
2021/01/22	2	15.05	2	15.23	15.25	0	50,670	0.00%
2021/01/20	38.5	14.73	5	14.67	14.60	33.5	50,138	0.07%
2021/01/19	9	15.54	6	15.62	15.35	3	49,711	0.01%
2021/01/18	6	15.08	7.1	14.85	15.10	-1.1	49,391	0.00%
2021/01/15	27	15.88	19.2	15.82	15.70	7.8	48,895	0.02%
2021/01/14	33	16.18	52.2	16.36	16.40	-19.2	48,484	-0.04%
2021/01/13	12.8	15.96	4.7	15.97	16.10	8.2	47,717	0.02%
2021/01/12	9	15.79	6	15.85	15.70	3	47,363	0.01%
2021/01/11	15	16.73	3.1	16.99	16.65	11.9	46,697	0.03%
2021/01/08	18	16.71	11	16.63	16.80	7	46,275	0.02%
2021/01/07	35.5	17.06	138	17.66	16.85	-102.6	45,602	-0.22%	大賣/鉅額交易
2021/01/06	175.3	18.32	24	18.08	17.65	151.3	44,235	0.34%	大買/鉅額交易
2021/01/05	118.4	17.61	107	17.87	17.80	11.4	41,253	0.03%	大買/大賣/
2021/01/04	31.1	16.34	111	16.42	16.50	-79.9	37,384	-0.21%	大賣/
2020/12/31	8	15.58	42	15.43	15.75	-34	35,812	-0.09%
2020/12/30	31	15.80	20	15.67	15.50	11	35,197	0.03%
2020/12/29	26	15.52	29	15.66	15.35	-3	33,981	-0.01%
2020/12/28	46	15.10	18	15.42	15.00	28	32,612	0.09%
2020/12/25	18	15.56	12	15.71	15.50	6	31,474	0.02%
2020/12/24	24	15.84	64.1	15.80	15.50	-40.1	30,591	-0.13%
2020/12/23	57	15.73	53	15.56	16.00	4	29,622	0.01%
2020/12/22	194	16.13	95	16.26	15.20	99	28,061	0.35%	大買/
2020/12/21	133	15.39	280	15.56	15.75	-147	24,162	-0.61%	大買/大賣/鉅額交易
2020/12/18	36	14.38	4	14.23	14.35	32	21,095	0.15%
2020/12/17	8	14.14	0	0.00	14.20	8	20,410	0.04%
2020/12/16	17	14.50	20	14.61	14.25	-3	19,874	-0.02%
2020/12/15	79	14.61	75	14.69	14.15	4	18,916	0.02%
2020/12/14	35	14.21	62	14.18	14.30	-27	17,025	-0.16%
2020/12/11	137	13.48	1,088	13.51	13.75	-951	14,796	-6.43%	大買/大賣/鉅額交易
2020/12/10	11	12.60	41	12.69	12.85	-30	11,829	-0.25%
2020/12/09	15	11.82	8	11.85	11.70	7	10,342	0.07%
2020/12/08	5	11.85	1	11.95	11.90	4	10,395	0.04%
2020/12/07	10	12.14	15	12.14	12.10	-5	10,456	-0.05%
2020/12/04	3	11.98	26	11.98	12.05	-23	10,470	-0.22%
2020/12/03	8	11.79	6	12.00	11.70	2	10,500	0.02%
2020/12/02	5	11.83	0	0.00	11.80	5	10,700	0.05%
2020/12/01	10	11.70	1	11.65	11.90	9	10,639	0.08%
2020/11/30	30	11.99	6	12.00	12.05	24	10,467	0.23%
2020/11/27	6	11.60	9	11.64	11.70	-3	9,940	-0.03%
2020/11/26	13	11.39	3	11.28	11.35	10	9,580	0.10%
2020/11/25	9	11.43	24	11.16	11.20	-15	9,397	-0.16%
2020/11/24	14	11.00	14	10.93	11.00	0	8,983	0.00%
2020/11/23	18	10.80	22	10.77	11.05	-4	8,851	-0.05%
2020/11/20	22	10.45	0	0.00	10.45	22	8,295	0.27%
2020/11/19	5	10.39	1	10.40	10.35	4	8,195	0.05%
2020/11/17	0	0.00	1	10.15	10.15	-1	8,056	-0.01%
2020/11/12	10	10.10	2	10.05	10.15	8	8,024	0.10%
2020/11/11	5	10.45	0	0.00	10.45	5	7,943	0.06%
2020/11/10	5	10.25	3	10.25	10.25	2	7,849	0.03%
2020/11/09	5	10.35	11	10.35	10.30	-6	7,764	-0.08%
2020/11/05	22	10.40	0	0.00	10.20	22	7,639	0.29%
2020/11/03	1	10.10	115	9.97	10.00	-114	7,010	-1.63%	大賣/鉅額交易
2020/11/02	0	0.00	2.5	9.78	9.83	-2.5	6,761	-0.04%
2020/10/30	3	9.90	0	0.00	9.85	3	6,734	0.04%
2020/10/28	2	10.20	0	0.00	10.10	2	6,628	0.03%
2020/10/23	2	10.15	0	0.00	10.15	2	6,430	0.03%
2020/10/22	0	0.00	2	10.30	10.15	-2	6,408	-0.03%
2020/10/16	0	0.00	18	9.75	9.68	-18	6,042	-0.30%
2020/10/15	0	0.00	2	10.05	9.95	-2	5,996	-0.03%
2020/10/14	0	0.00	31	10.09	10.15	-31	5,953	-0.52%
2020/10/13	10	9.87	0	0.00	9.88	10	5,855	0.17%
2020/10/12	0	0.00	1	9.88	9.99	-1	5,903	-0.02%
2020/10/08	1	9.86	35	9.80	9.78	-34	5,847	-0.58%
2020/10/06	11	9.49	1	9.50	9.89	10	5,806	0.17%
2020/09/29	65	9.40	3	9.32	9.31	62	5,745	1.08%
2020/09/28	1	9.36	0	0.00	9.43	1	5,772	0.02%
2020/09/25	0	0.00	1	9.30	9.18	-1	5,804	-0.02%
2020/09/21	13	9.89	9	10.00	9.90	4	5,528	0.07%
2020/09/18	0	0.00	1	9.96	9.87	-1	5,433	-0.02%
2020/09/17	4	9.88	0	0.00	9.86	4	5,370	0.07%
2020/09/16	3	10.10	0	0.00	10.20	3	5,064	0.06%
2020/09/15	1	10.20	0	0.00	10.20	1	5,003	0.02%
2020/09/14	2	10.30	0	0.00	10.30	2	4,917	0.04%
2020/09/11	0	0.00	31	10.56	10.30	-31	4,782	-0.65%
2020/09/10	1	10.55	1	10.55	10.55	0	4,457	0.00%
2020/09/09	0	0.00	20	10.40	10.65	-20	4,283	-0.47%
2020/09/08	22	10.22	17	10.40	10.25	5	4,044	0.12%
2020/09/07	13	10.18	5	10.09	10.40	8	3,675	0.22%
2020/09/02	0	0.00	2	9.32	9.36	-2	3,213	-0.06%
2020/09/01	1	9.19	3	9.13	9.19	-2	3,220	-0.06%
2020/08/28	2	8.73	0	0.00	8.75	2	3,043	0.07%
2020/08/27	26	8.83	0	0.00	8.88	26	3,019	0.86%
2020/08/26	20	8.62	2	8.67	8.61	18	2,830	0.64%
2020/08/25	20	8.38	0	0.00	8.52	20	2,769	0.72%
2020/08/21	0	0.00	10	8.25	8.29	-10	2,894	-0.35%
2020/08/20	2	8.06	2	8.11	8.07	0	2,986	0.00%
2020/08/18	21	8.35	0	0.00	8.45	21	2,881	0.73%
2020/08/11	10	8.18	0	0.00	8.18	10	2,744	0.36%
2020/08/10	1	8.15	0	0.00	8.14	1	2,723	0.04%
2020/08/05	1	8.09	0	0.00	8.05	1	2,765	0.04%
2020/07/28	3	8.09	8.1	8.03	8.01	-5.1	2,881	-0.18%
2020/07/27	0	0.00	5	8.10	8.05	-5	2,946	-0.17%
2020/07/20	1	8.10	2	8.12	8.12	-1	3,014	-0.03%
2020/07/17	10	8.45	0	0.00	8.21	10	3,022	0.33%
2020/07/15	0	0.00	10	8.06	8.06	-10	2,958	-0.34%
2020/07/10	1	8.07	0	0.00	8.03	1	3,122	0.03%
2020/07/06	10	8.23	0	0.00	8.27	10	3,132	0.32%
2020/06/12	2	8.10	0	0.00	8.19	2	3,593	0.06%
2020/06/08	0	0.00	1	8.46	8.45	-1	3,934	-0.03%
2020/06/05	2	8.22	0	0.00	8.24	2	3,877	0.05%
2020/06/04	0	0.00	2	7.96	8.00	-2	3,876	-0.05%
2020/06/01	1	7.80	0	0.00	7.81	1	3,931	0.03%
2020/05/29	1.8	7.89	3	7.95	7.80	-1.2	3,933	-0.03%
2020/05/28	3	8.14	0	0.00	8.14	3	3,929	0.08%
2020/05/27	0	0.00	10	7.54	7.79	-10	3,835	-0.26%
2020/05/26	0	0.00	2	7.31	7.27	-2	3,770	-0.05%
2020/05/22	1	7.30	0	0.00	7.30	1	3,779	0.03%
2020/05/18	1	7.21	0	0.00	7.18	1	3,766	0.03%
2020/05/14	0	0.00	13	7.26	7.21	-13	3,743	-0.35%
2020/05/13	20	7.50	0	0.00	7.50	20	3,717	0.54%
2020/05/11	0	0.00	10	7.58	7.63	-10	3,726	-0.27%
2020/05/08	0	0.00	10	7.46	7.45	-10	3,698	-0.27%
2020/04/29	20	7.34	2	7.42	7.47	18	3,654	0.49%
2020/04/28	1	7.25	0	0.00	7.27	1	3,708	0.03%
2020/04/27	0	0.00	12	7.15	7.16	-12	3,850	-0.31%
2020/04/20	2	7.11	0	0.00	7.10	2	3,834	0.05%
2020/04/15	0	0.00	5	7.38	7.25	-5	3,749	-0.13%
2020/04/10	3	7.18	0	0.00	7.20	3	3,803	0.08%
2020/04/09	2	7.13	0	0.00	7.15	2	3,878	0.05%
2020/03/25	10	6.99	10	6.99	6.89	0	4,286	0.00%
2020/03/23	0	0.00	15	6.10	6.10	-15	4,258	-0.35%
2020/03/20	0	0.00	10	5.94	5.94	-10	4,280	-0.23%
2020/03/19	5.2	5.41	1	5.66	5.40	4.2	4,375	0.10%
2020/03/18	3	6.21	17	6.24	6.00	-14	4,266	-0.33%
2020/03/17	10	6.20	0	0.00	6.21	10	4,242	0.24%
2020/03/13	6	7.00	0	0.00	7.15	6	4,089	0.15%
2020/03/12	15	7.83	0	0.00	7.74	15	3,916	0.38%
2020/03/03	2	9.33	0	0.00	9.30	2	3,567	0.06%
2020/03/02	0	0.00	1	8.90	9.00	-1	3,545	-0.03%
2020/02/24	0	9.31	0	0.00	9.32	0	3,585	0.00%
2020/02/14	0	0.00	3	9.38	9.35	-3	3,599	-0.08%
2020/02/10	0	0.00	20	9.20	9.22	-20	3,699	-0.54%
2020/02/06	20	9.35	0	0.00	9.52	20	4,194	0.48%
2020/01/31	0	0.00	1	9.29	9.32	-1	4,116	-0.02%
2020/01/20	1	10.25	0	0.00	10.25	1	3,853	0.03%
2020/01/07	1	10.25	0	0.00	10.30	1	3,887	0.03%
2020/01/03	4	10.63	10	10.55	10.50	-6	3,944	-0.15%
2019/12/31	0	0.00	50	10.65	10.65	-50	3,837	-1.30%
2019/12/30	19	10.55	1	10.60	10.60	18	3,759	0.48%
2019/12/27	0	0.00	5	10.25	10.35	-5	3,581	-0.14%
2019/12/23	0	0.00	1	10.10	10.25	-1	3,387	-0.03%
2019/12/18	2	10.08	0	0.00	10.15	2	3,320	0.06%
2019/12/16	0	0.00	1	10.00	9.99	-1	3,207	-0.03%
2019/12/12	0	0.00	1	9.84	9.84	-1	3,071	-0.03%
2019/12/02	0	0.00	3	9.70	9.72	-3	3,085	-0.10%
2019/11/28	1	9.78	0	0.00	9.82	1	3,107	0.03%
2019/11/25	0	0.00	43	9.52	9.57	-43	2,972	-1.45%
2019/11/22	0	0.00	4	9.36	9.35	-4	2,965	-0.13%
2019/11/20	21	9.39	19	9.44	9.42	2	2,982	0.07%
2019/11/15	21	9.34	0	0.00	9.26	21	2,993	0.70%
2019/11/14	0	0.00	10	9.37	9.32	-10	3,002	-0.33%
2019/11/11	5	9.55	0	0.00	9.46	5	3,257	0.15%
2019/11/07	10	9.82	0	0.00	9.86	10	3,179	0.31%
2019/11/06	25	10.05	1	10.10	9.86	24	3,246	0.74%
2019/11/05	10	9.98	2	10.00	10.10	8	3,174	0.25%
2019/10/25	0	0.00	9	9.19	9.20	-9	2,970	-0.30%
2019/10/24	4	9.22	2	9.19	9.21	2	3,010	0.07%
2019/10/22	1	9.36	0	0.00	9.36	1	3,091	0.03%
2019/10/17	1	9.08	0	0.00	9.10	1	3,266	0.03%
2019/10/14	10	9.20	0	0.00	9.06	10	3,230	0.31%
2019/09/25	0	0.00	2	9.94	9.94	-2	3,226	-0.06%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/09/19	0	0.00	4	10.20	10.15	-4	3,244	-0.12%
2019/09/18	0	0.00	1	10.20	10.25	-1	3,265	-0.03%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/12	0	0.00	2	10.10	10.15	-2	3,413	-0.06%
2019/09/09	0	10.10	3	10.15	10.15	-3	3,467	-0.09%
2019/09/06	3	10.15	0	0.00	10.20	3	3,497	0.09%
2019/09/05	0	10.05	0	0.00	10.10	0	3,475	0.00%
2019/08/16	3	9.80	0	0.00	9.76	3	3,990	0.08%
2019/08/06	0	0.00	29	10.13	10.20	-29	4,156	-0.70%
2019/08/02	0	0.00	3	10.40	10.45	-3	4,354	-0.07%
2019/08/01	9	10.45	0	0.00	10.45	9	4,449	0.20%
2019/07/25	0	0.00	17	10.60	10.60	-17	5,543	-0.31%
2019/07/22	53	10.80	0	0.00	10.80	53	5,714	0.93%
2019/07/19	0	0.00	10	10.55	10.65	-10	5,716	-0.17%
2019/07/11	0	0.00	10	10.40	10.40	-10	6,644	-0.15%
2019/07/08	0	0.00	20	10.45	10.45	-20	6,880	-0.29%
2019/07/05	2	10.55	0	0.00	10.60	2	6,910	0.03%
2019/06/25	0	0.00	2	10.55	10.45	-2	7,533	-0.03%
2019/06/19	0	0.00	5	10.45	10.45	-5	7,795	-0.06%
2019/06/11	5	10.40	0	0.00	10.40	5	8,401	0.06%
2019/06/05	1	10.50	2.6	10.45	10.50	-1.6	8,624	-0.02%
2019/05/31	11	10.40	0	0.00	10.40	11	9,298	0.12%
2019/05/30	10	10.35	0	0.00	10.35	10	9,623	0.10%
2019/05/28	10	10.25	0	0.00	10.60	10	9,733	0.10%
2019/05/27	21	10.42	0	0.00	10.35	21	9,845	0.21%
2019/05/24	0	0.00	3	10.87	10.85	-3	9,722	-0.03%
2019/05/23	20	10.85	0	0.00	10.80	20	9,900	0.20%
2019/05/20	1	10.85	0	0.00	10.80	1	10,291	0.01%
2019/05/17	10	10.95	0	0.00	10.85	10	10,353	0.10%
2019/05/16	0	0.00	10	11.00	11.00	-10	10,312	-0.10%
2019/05/14	3	10.95	15	11.12	11.05	-12	10,605	-0.11%
2019/05/13	12	10.72	0	0.00	10.85	12	10,715	0.11%
2019/05/10	2	10.53	4	10.65	10.60	-2	11,052	-0.02%
2019/05/08	10	10.95	1	10.85	11.00	9	11,056	0.08%
2019/05/07	5	11.19	1	11.15	11.10	4	11,031	0.04%
2019/05/06	12	11.43	5	11.40	11.20	7	10,971	0.06%
2019/05/03	4	11.75	10	11.80	11.85	-6	10,577	-0.06%
2019/05/02	3	12.37	0	0.00	12.35	3	10,166	0.03%
2019/04/30	2	12.30	100	12.30	12.30	-98	10,111	-0.97%
2019/04/29	0	0.00	3	12.10	12.05	-3	10,108	-0.03%
2019/04/26	0	0.00	12	12.48	12.30	-12	10,046	-0.12%
2019/04/25	7	12.56	2	12.58	12.55	5	9,951	0.05%
2019/04/24	3	12.52	4	12.73	12.45	-1	9,822	-0.01%
2019/04/23	5	12.45	21	12.28	12.45	-16	9,537	-0.17%
2019/04/22	4	12.21	25	12.25	12.30	-21	9,344	-0.22%
2019/04/19	1	12.00	13	11.95	11.95	-12	9,136	-0.13%
2019/04/18	0	0.00	15	12.00	11.95	-15	9,258	-0.16%
2019/04/17	0	0.00	3.5	12.00	12.05	-3.5	9,305	-0.04%
2019/04/16	1	12.00	0	0.00	12.05	1	9,241	0.01%
2019/04/15	0	0.00	4.3	11.80	11.90	-4.3	9,104	-0.05%
2019/04/11	5	11.90	6	11.99	11.90	-1	9,227	-0.01%
2019/04/10	0	0.00	2.6	11.95	12.00	-2.6	9,188	-0.03%
2019/04/08	0	0.00	5	11.95	11.85	-5	9,048	-0.06%
2019/04/03	5	11.50	13	11.55	11.70	-8	8,878	-0.09%
2019/04/02	0.2	11.40	18	11.40	11.45	-17.9	8,773	-0.20%
2019/04/01	0	0.00	10	11.50	11.40	-10	8,713	-0.11%
2019/03/28	5	11.25	4	11.30	11.30	1	8,700	0.01%
2019/03/27	25	11.38	2	11.40	11.40	23	8,687	0.26%
2019/03/25	3	11.35	1	11.40	11.40	2	8,594	0.02%
2019/03/22	8	11.61	1	11.55	11.55	7	8,526	0.08%
2019/03/21	0	0.00	20.1	11.70	11.75	-20.1	8,418	-0.24%
2019/03/20	1	11.70	1	11.70	11.70	0	8,396	0.00%
2019/03/18	0	0.00	4	11.95	11.90	-4	8,057	-0.05%
2019/03/14	0	0.00	5	11.90	11.90	-5	8,071	-0.06%
2019/03/13	2	12.00	40	12.00	12.00	-38	8,029	-0.47%
2019/03/12	0	0.00	15	12.12	12.10	-15	8,245	-0.18%
2019/03/11	1	12.05	2	12.05	12.00	-1	8,335	-0.01%
2019/03/08	0	0.00	5	12.05	11.95	-5	8,322	-0.06%
2019/03/06	43	12.40	15	12.43	12.40	28	8,456	0.33%
2019/03/05	3	11.90	1	12.20	12.30	2	8,093	0.02%
2019/02/27	0	0.00	5	12.05	12.05	-5	7,764	-0.06%
2019/02/26	51	12.00	0	0.00	12.10	51	7,706	0.66%
2019/02/25	10	12.20	0	0.00	12.15	10	7,565	0.13%
2019/02/22	5	12.05	0	0.00	12.05	5	7,434	0.07%
2019/02/21	0	0.00	11	12.25	12.30	-11	7,250	-0.15%
2019/02/20	1	12.05	0	0.00	12.05	1	7,093	0.01%
2019/02/19	3	12.02	4	12.00	11.90	-1	6,848	-0.01%
2019/02/18	2	11.95	10	12.00	11.90	-8	6,850	-0.12%
2019/02/14	7	12.11	0	0.00	12.05	7	6,813	0.10%
2019/02/13	3	12.25	3	12.20	12.15	0	6,807	0.00%
2019/02/12	10	12.05	10	12.23	12.30	0	6,656	0.00%
2019/02/11	53	12.09	10.8	12.12	12.00	42.2	6,421	0.66%
2019/01/30	10	11.58	7	11.52	11.65	3	5,995	0.05%
2019/01/28	4	11.24	8	11.24	11.25	-4	5,742	-0.07%
2019/01/25	2	11.15	0	0.00	11.10	2	5,744	0.03%
2019/01/24	2	11.20	0	0.00	11.15	2	5,753	0.03%
2019/01/23	0	0.00	1	11.10	11.20	-1	5,744	-0.02%
2019/01/22	0	0.00	2	11.10	11.10	-2	5,759	-0.03%
2019/01/21	2	11.00	2	11.10	11.10	0	5,859	0.00%
2019/01/18	0	0.00	10	10.95	10.90	-10	5,983	-0.17%
2019/01/17	0	0.00	1	10.90	10.90	-1	6,114	-0.02%
2019/01/15	0	0.00	4	10.85	10.90	-4	6,303	-0.06%
2019/01/11	10	10.85	10	10.90	10.90	0	6,485	0.00%
2019/01/10	2	11.05	2	11.00	11.00	0	6,475	0.00%
2019/01/09	17	11.03	10	11.15	11.20	7	6,402	0.11%
2019/01/08	2	10.80	4	10.80	10.70	-2	6,276	-0.03%
2019/01/07	17	10.66	6	10.65	10.75	11	6,281	0.18%
2019/01/04	26	10.32	25	10.30	10.35	1	6,333	0.02%
2019/01/02	0	0.00	4	10.84	10.95	-4	6,371	-0.06%
2018/12/28	10	10.70	0	0.00	10.70	10	6,395	0.16%
2018/12/27	1	10.75	2	10.70	10.75	-1	6,580	-0.02%
2018/12/26	11	10.79	0	0.00	10.70	11	6,614	0.17%
2018/12/25	10	10.85	0	0.00	10.85	10	6,691	0.15%
2018/12/24	0	0.00	1	11.00	11.05	-1	6,734	-0.01%
2018/12/20	0	0.00	10	11.00	11.00	-10	7,110	-0.14%
2018/12/19	10	11.20	11	11.20	11.15	-1	7,376	-0.01%
2018/12/18	3	11.18	0	0.00	11.20	3	7,709	0.04%
2018/12/17	20	11.35	0	0.00	11.35	20	7,782	0.26%
2018/12/14	2	11.35	0	0.00	11.45	2	7,950	0.03%
2018/12/12	2	11.25	2	11.25	11.30	0	8,196	0.00%
2018/12/11	0	0.00	1	11.25	11.20	-1	8,161	-0.01%
2018/12/10	2	11.20	6	11.30	11.20	-4	8,290	-0.05%
2018/12/07	2	11.50	0	0.00	11.50	2	8,274	0.02%
2018/12/06	12	11.58	6	11.63	11.40	6	8,298	0.07%
2018/12/05	27	12.01	32	11.97	11.85	-5	8,402	-0.06%
2018/12/04	10	11.99	13	11.93	11.85	-3	8,327	-0.04%
2018/12/03	9	11.83	2	11.75	11.90	7	8,343	0.08%
2018/11/30	15	11.71	6	11.66	11.60	9	8,475	0.11%
2018/11/29	45	11.70	50	11.76	11.80	-5	8,448	-0.06%
2018/11/27	0	0.00	4	11.18	11.20	-4	8,265	-0.05%
2018/11/23	0	0.00	3	11.40	11.30	-3	8,591	-0.03%
2018/11/21	0	0.00	83	11.35	11.35	-83	9,185	-0.90%
2018/11/20	0	0.00	5	11.42	11.40	-5	9,329	-0.05%
2018/11/19	0	0.00	12	11.50	11.55	-12	9,637	-0.12%
2018/11/16	30	11.60	14	11.56	11.55	16	9,908	0.16%
2018/11/15	34	11.58	7	11.53	11.60	27	10,107	0.27%
2018/11/14	36	11.58	20	11.59	11.65	16	10,334	0.15%
2018/11/13	23	11.23	7	11.15	11.25	16	10,618	0.15%
2018/11/12	10.3	11.30	2	11.65	11.40	8.3	10,829	0.08%
2018/11/09	22	11.73	3	11.60	11.65	19	11,095	0.17%
2018/11/08	2	11.85	0	0.00	11.85	2	11,604	0.02%
2018/11/05	0	0.00	5	11.80	11.80	-5	13,573	-0.04%
2018/11/02	43	11.95	4	11.95	11.80	39	13,594	0.29%
2018/11/01	5	11.90	1	11.80	11.90	4	13,651	0.03%
2018/10/31	3	11.75	0	0.00	11.75	3	13,635	0.02%
2018/10/30	7	11.51	0	0.00	11.55	7	13,767	0.05%
2018/10/29	0	0.00	5	11.45	11.50	-5	13,966	-0.04%
2018/10/26	11	10.98	0	0.00	10.85	11	13,982	0.08%
2018/10/25	6	11.20	0	0.00	11.05	6	13,832	0.04%
2018/10/24	1	11.80	1	11.70	11.85	0	13,778	0.00%
2018/10/23	4.4	12.48	0	0.00	12.25	4.4	13,825	0.03%
2018/10/22	0	0.00	40	12.80	12.70	-40	13,880	-0.29%
2018/10/19	51	12.57	0	0.00	12.55	51	14,236	0.36%
2018/10/18	0	0.00	1	13.20	13.00	-1	14,220	-0.01%
2018/10/17	10.3	13.00	7	13.02	12.90	3.3	14,461	0.02%
2018/10/16	1	13.25	0	0.00	13.20	1	14,446	0.01%
2018/10/15	0.4	13.20	2	13.25	13.15	-1.6	14,518	-0.01%
2018/10/12	10	13.04	0	0.00	13.10	10	14,495	0.07%
2018/10/11	5	12.86	10	12.85	12.85	-5	14,535	-0.03%
2018/10/09	1	13.70	0	0.00	13.70	1	14,422	0.01%
2018/10/08	1.3	13.65	0	0.00	13.65	1.3	14,426	0.01%
2018/10/05	2.2	13.61	1	13.75	13.60	1.2	14,547	0.01%
2018/10/04	0.3	14.00	101	14.05	14.00	-100.8	14,490	-0.70%	大賣/
2018/10/03	2	14.40	0	0.00	14.10	2	14,705	0.01%
2018/10/02	30	14.33	10	14.30	14.25	20	14,676	0.14%
2018/10/01	3	14.35	0	0.00	14.50	3	14,670	0.02%
2018/09/28	6	14.60	8	14.59	14.45	-2	14,652	-0.01%
2018/09/27	6	14.58	37	14.52	14.75	-31	14,525	-0.21%
2018/09/26	113	14.47	23	14.63	14.65	90	14,427	0.62%	大買/
2018/09/25	2	14.40	6	14.40	14.40	-4	14,220	-0.03%
2018/09/21	5	13.90	31	13.96	13.95	-26	13,946	-0.19%
2018/09/20	10	13.80	6	13.95	13.95	4	14,010	0.03%
2018/09/19	12	13.79	4	13.78	14.05	8	13,927	0.06%
2018/09/18	6	13.57	0	0.00	13.50	6	13,961	0.04%
2018/09/17	6	13.40	2	13.30	13.35	4	13,963	0.03%
2018/09/14	24	13.43	0	0.00	13.40	24	14,181	0.17%
2018/09/13	4	13.28	0	0.00	13.35	4	14,127	0.03%
2018/09/12	2	13.25	0	0.00	13.25	2	14,253	0.01%
2018/09/11	7	13.04	0	0.00	13.15	7	14,359	0.05%
2018/09/10	20.3	13.00	4	13.15	13.00	16.3	14,316	0.11%
2018/09/07	10	13.54	8	13.45	13.50	2	14,138	0.01%
2018/09/06	8.4	13.20	6	13.20	13.15	2.4	14,021	0.02%
2018/09/05	0	0.00	1	13.70	13.65	-1	13,890	-0.01%
2018/09/04	7	13.74	0	0.00	13.80	7	13,909	0.05%
2018/09/03	7.5	13.70	0	0.00	13.65	7.5	13,905	0.05%
2018/08/31	8	13.96	1	14.10	14.00	7	13,911	0.05%
2018/08/30	6	14.30	65	14.30	14.30	-59	13,778	-0.43%
2018/08/29	20	14.11	21	14.29	14.00	-1	13,775	-0.01%
2018/08/28	75	14.52	3	14.60	14.45	72	13,557	0.53%
2018/08/27	1	14.95	2	14.85	14.95	-1	13,489	-0.01%
2018/08/24	5	15.14	3	15.32	15.05	2	13,586	0.01%
2018/08/23	9	15.37	7	15.30	15.50	2	13,303	0.02%
2018/08/22	2	15.00	5	15.20	15.00	-3	13,059	-0.02%
2018/08/21	1	15.00	2	14.98	15.05	-1	12,971	-0.01%
2018/08/20	87	14.97	0	0.00	14.55	87	12,662	0.69%
2018/08/17	1	15.50	1	15.40	15.00	0	12,321	0.00%
2018/08/16	1	15.10	15	15.30	15.35	-14	12,002	-0.12%
2018/08/15	9	15.61	5.2	15.40	15.60	3.8	11,641	0.03%
2018/08/14	6	15.53	32.1	15.29	15.60	-26.1	11,049	-0.24%
2018/08/13	33	14.57	17	14.68	14.45	16	10,062	0.16%
2018/08/10	18	14.41	0	0.00	14.25	18	9,425	0.19%
2018/08/09	1	13.95	0	0.00	13.95	1	9,094	0.01%
2018/08/08	11	14.00	11	14.01	13.90	0	9,088	0.00%
2018/08/07	4	14.05	0	0.00	14.05	4	8,963	0.04%
2018/08/06	8	14.15	11	14.09	14.15	-3	8,948	-0.03%
2018/08/03	1	13.85	13	14.45	13.85	-12	8,889	-0.13%
2018/08/02	0	0.00	2	14.00	14.00	-2	8,827	-0.02%
2018/08/01	5	14.15	1	14.15	14.20	4	8,717	0.05%
2018/07/30	0	0.00	3	14.12	14.15	-3	8,570	-0.04%
2018/07/27	0	0.00	6	13.87	13.90	-6	8,392	-0.07%
2018/07/26	3	13.97	0	0.00	13.80	3	8,311	0.04%
2018/07/25	4.6	13.59	5	13.60	13.65	-0.4	7,942	-0.01%
2018/07/24	5	13.37	14	13.45	13.45	-9	7,810	-0.12%
2018/07/23	1	13.00	2	13.10	13.00	-1	7,505	-0.01%
2018/07/19	5	13.30	0	0.00	13.30	5	7,380	0.07%
2018/07/18	3	13.40	4	13.43	13.35	-1	7,402	-0.01%
2018/07/17	2	13.30	0	0.00	13.35	2	7,304	0.03%
2018/07/16	2	13.25	0	0.00	13.15	2	7,264	0.03%
2018/07/13	0	0.00	6	13.10	13.15	-6	7,209	-0.08%
2018/07/12	2	13.40	7	13.37	13.35	-5	7,037	-0.07%
2018/07/11	12	13.27	7	13.21	13.35	5	6,918	0.07%
2018/07/10	9	13.01	0	0.00	13.00	9	6,661	0.14%
2018/07/09	4	13.00	1	12.90	13.00	3	6,594	0.05%
2018/07/06	2	12.85	6	12.70	12.95	-4	6,626	-0.06%
2018/07/04	1	12.65	0	0.00	12.65	1	6,611	0.02%
2018/07/03	0	0.00	3	12.70	12.40	-3	6,668	-0.04%
2018/07/02	2	12.90	1	12.90	12.95	1	6,572	0.02%
2018/06/29	0	0.00	1	12.80	12.65	-1	6,550	-0.02%
2018/06/28	3	13.05	8	13.09	13.05	-5	6,428	-0.08%
2018/06/27	4	13.06	6	13.15	13.15	-2	6,370	-0.03%
2018/06/26	1	12.95	0	0.00	12.95	1	6,167	0.02%
2018/06/25	1	12.85	10.2	12.75	12.90	-9.2	6,160	-0.15%
2018/06/22	1	12.70	0	0.00	12.60	1	6,098	0.02%
2018/06/21	0	0.00	9	12.71	12.60	-9	6,198	-0.15%
2018/06/20	11	12.46	0	0.00	12.60	11	6,389	0.17%
2018/06/19	3	12.40	21	12.35	12.40	-18	6,392	-0.28%
2018/06/15	2	12.18	1	12.20	12.20	1	6,262	0.02%
2018/06/13	1	12.45	0	0.00	12.40	1	6,294	0.02%
2018/06/12	8	12.50	4	12.45	12.50	4	6,219	0.06%
2018/06/11	6	12.48	7	12.44	12.40	-1	6,142	-0.02%
2018/06/08	4	12.40	0	0.00	12.40	4	6,099	0.07%
2018/06/07	2	12.25	100	12.20	12.25	-98	6,099	-1.61%
2018/06/06	3	12.15	0	0.00	12.05	3	6,105	0.05%
2018/06/05	5	12.15	6	12.05	12.10	-1	6,128	-0.02%
2018/06/04	102	11.95	12	12.05	12.20	90	6,122	1.47%	大買/
2018/06/01	12	11.80	20	11.80	11.85	-8	5,952	-0.13%
2018/05/31	2	11.45	3.3	11.30	11.45	-1.3	5,847	-0.02%
2018/05/30	0	0.00	2	11.20	11.25	-2	6,534	-0.03%
2018/05/29	1	11.20	0	0.00	11.40	1	6,662	0.02%
2018/05/28	0	0.00	1	10.85	10.90	-1	6,902	-0.01%
2018/05/24	0	0.00	2	10.95	11.00	-2	7,257	-0.03%
2018/05/18	3	11.05	0	0.00	11.00	3	8,899	0.03%
2018/05/15	0	0.00	3	10.82	10.90	-3	9,174	-0.03%
2018/05/11	3	11.15	0	0.00	10.90	3	9,629	0.03%
2018/05/08	0	0.00	1	10.45	10.60	-1	9,737	-0.01%
2018/05/02	1	10.50	1	10.50	10.50	0	10,318	0.00%
2018/04/25	0	0.00	1.2	10.83	10.90	-1.2	11,433	-0.01%
2018/04/20	4	11.43	3	11.35	11.40	1	12,365	0.01%
2018/04/19	1	11.35	0	0.00	11.25	1	13,211	0.01%
2018/04/18	0	0.00	10	11.15	11.15	-10	13,617	-0.07%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/10	0	0.00	3	11.92	11.80	-3	17,410	-0.02%
2018/04/09	17	11.98	14	11.96	12.00	3	17,679	0.02%
2018/04/02	6	11.91	6	11.89	11.90	0	18,769	0.00%
2018/03/31	16	11.72	17	11.72	11.80	-1	19,565	-0.01%
2018/03/30	10	11.60	0	0.00	11.60	10	20,463	0.05%
2018/03/29	13	11.55	7	11.52	11.55	6	20,503	0.03%
2018/03/28	1	11.40	0	0.00	11.45	1	20,514	0.00%
2018/03/27	5	11.16	0	0.00	11.15	5	20,452	0.02%
2018/03/23	22	11.15	3.3	11.16	10.95	18.7	20,320	0.09%
2018/03/21	2	12.15	1	12.15	12.10	1	19,894	0.01%
2018/03/19	5	12.25	0	0.00	12.05	5	20,064	0.02%
2018/03/16	5	12.30	0	0.00	12.25	5	20,511	0.02%
2018/03/15	4	12.34	0	0.00	12.35	4	20,571	0.02%
2018/03/12	5	12.35	0	0.00	12.35	5	20,728	0.02%
2018/03/09	7	12.49	0	0.00	12.30	7	20,818	0.03%
2018/03/05	0	0.00	2	13.35	12.20	-2	20,585	-0.01%
2018/03/02	0	0.00	3	13.65	13.55	-3	19,892	-0.02%
2018/03/01	7	13.82	103	13.46	13.85	-96	19,740	-0.49%	大賣/
2018/02/27	10	13.50	7	13.47	13.45	3	19,364	0.02%
2018/02/26	2	13.75	0	0.00	13.60	2	19,157	0.01%
2018/02/23	4	13.73	12	14.05	13.50	-8	18,999	-0.04%
2018/02/22	63	13.74	12	13.66	13.60	51	18,331	0.28%
2018/02/12	12	12.80	0	0.00	12.80	12	17,554	0.07%
2018/02/09	2	11.70	0	0.00	12.45	2	17,463	0.01%
2018/02/06	2	12.20	15	12.40	12.25	-13	17,268	-0.08%
2018/02/02	20	12.90	0	0.00	12.85	20	16,940	0.12%
2018/02/01	1	12.95	2	13.05	12.85	-1	16,948	-0.01%
2018/01/31	10	13.20	10	13.05	12.95	0	16,955	0.00%
2018/01/30	12	13.31	10	13.10	13.05	2	16,808	0.01%
2018/01/29	0	0.00	2	13.20	13.20	-2	16,648	-0.01%
2018/01/26	0	0.00	2	13.18	13.15	-2	16,589	-0.01%
2018/01/25	2	13.23	1	13.30	13.25	1	16,668	0.01%
2018/01/24	8	13.10	6	13.09	13.05	2	16,514	0.01%
2018/01/23	0	0.00	30	12.75	12.75	-30	16,150	-0.19%
2018/01/22	4	12.65	0	0.00	12.55	4	16,061	0.02%
2018/01/18	0	0.00	22	12.61	12.65	-22	16,342	-0.13%
2018/01/17	6	12.96	51	13.10	12.90	-45	16,235	-0.28%
2018/01/16	8	13.14	4	13.00	13.20	4	15,894	0.02%
2018/01/15	113	13.05	414	13.08	13.05	-301	15,631	-1.93%	大買/大賣/鉅額交易
2018/01/12	20	13.93	2	14.20	13.90	18	14,781	0.12%
2018/01/11	55	13.85	3	14.15	13.90	52	14,390	0.36%
2018/01/10	11	14.25	19	14.09	14.00	-8	13,953	-0.06%
2018/01/09	13	13.45	137.1	13.32	13.70	-124.1	12,861	-0.97%	大賣/鉅額交易
2018/01/08	52	13.28	27	13.35	13.40	25	12,193	0.21%
2018/01/05	105	12.66	1	12.65	12.85	104	11,174	0.93%	大買/鉅額交易
2018/01/04	0	0.00	102	12.80	12.70	-102	10,964	-0.93%	大賣/鉅額交易
2018/01/03	102	12.70	2	12.70	12.75	100	10,724	0.93%	大買/
2018/01/02	6	12.80	26	12.90	12.85	-20	10,405	-0.19%