中鴻 (2014)-元大-鳳中券商分點個股進出

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(已收盤)

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

中鴻 (2014)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/04/22	0	0.00	23	23.03	22.80	-23	7,016	-0.33%
2024/04/19	20	23.31	16	23.48	23.20	4	6,917	0.06%
2024/04/18	40	23.70	28	23.87	23.75	12	6,679	0.18%
2024/04/17	9	22.23	0	0.00	22.25	9	6,151	0.15%
2024/04/16	16.1	22.34	2	22.33	22.15	14.1	6,289	0.22%
2024/04/15	18	23.10	2	22.90	22.65	16	6,417	0.25%
2024/04/12	11	23.06	1	23.15	23.00	10	6,362	0.16%
2024/04/11	28.5	23.56	8	23.52	23.35	20.5	6,346	0.32%
2024/04/10	28	24.67	21	24.51	24.10	7	6,309	0.11%
2024/04/09	29	24.54	56.1	24.32	24.95	-27.1	5,796	-0.47%
2024/04/08	16	22.69	2	22.80	22.70	14	5,047	0.28%
2024/04/03	17	23.00	18	23.40	22.80	-1	5,013	-0.02%
2024/04/02	1	22.20	1	22.20	22.15	0	4,727	0.00%
2024/04/01	0	0.00	5	22.20	22.25	-5	5,043	-0.10%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/28	0	0.00	9	22.40	22.05	-9	5,898	-0.15%
2024/03/27	2	21.85	5	22.10	22.10	-3	6,376	-0.05%
2024/03/26	15.1	22.00	4	22.05	21.90	11.1	6,896	0.16%
2024/03/25	2.3	22.12	5	22.32	22.20	-2.7	8,059	-0.03%
2024/03/21	0	0.00	1	22.10	22.20	-1	11,669	-0.01%
2024/03/20	1	22.10	1	22.05	22.00	0	12,747	0.00%
2024/03/19	1	22.20	1	22.35	22.30	0	12,828	0.00%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/14	1	22.60	11	22.60	22.60	-10	12,852	-0.08%
2024/03/13	21.1	22.05	1	22.05	22.00	20.1	12,771	0.16%
2024/03/12	2	22.30	1	22.30	22.50	1	12,711	0.01%
2024/03/11	3	22.00	27	22.10	22.30	-24	12,732	-0.19%
2024/03/08	13.5	22.12	2	22.03	22.05	11.5	12,716	0.09%
2024/03/07	2.1	22.20	4	22.13	22.40	-1.9	12,713	-0.01%
2024/03/06	5	22.58	11	22.45	22.40	-6	12,652	-0.05%
2024/03/05	2	22.50	2	22.50	22.70	0	12,613	0.00%
2024/03/04	8.3	22.52	2	22.45	22.50	6.3	12,611	0.05%
2024/03/01	3.2	23.08	0	0.00	23.05	3.2	12,603	0.03%
2024/02/29	0.2	23.05	0	0.00	23.20	0.2	12,736	0.00%
2024/02/27	2.2	23.35	2	23.10	23.05	0.2	12,710	0.00%
2024/02/26	3	23.38	0	0.00	23.35	3	12,706	0.02%
2024/02/23	2.3	23.38	0	0.00	23.35	2.3	12,856	0.02%
2024/02/22	1	23.70	2	23.75	23.75	-1	12,900	-0.01%
2024/02/21	6	23.76	0	0.00	23.75	6	12,943	0.05%
2024/02/20	20	24.45	2	24.10	24.05	18	12,941	0.14%
2024/02/19	0.1	24.40	4	24.30	24.40	-3.9	13,040	-0.03%
2024/02/15	2.2	23.38	7.4	23.38	23.35	-5.2	13,098	-0.04%
2024/02/05	2	23.40	0	0.00	23.55	2	13,087	0.02%
2024/02/02	2.1	23.62	2	23.50	23.65	0.1	13,085	0.00%
2024/02/01	1	23.80	1	23.80	23.85	0	13,086	0.00%
2024/01/31	2	23.78	0	0.00	23.80	2	13,148	0.02%
2024/01/30	1.1	24.06	0	0.00	24.00	1.1	13,144	0.01%
2024/01/26	5	24.07	0	0.00	24.15	5	13,153	0.04%
2024/01/25	18	23.81	9	23.80	23.75	9	13,120	0.07%
2024/01/24	5	24.05	0	0.00	23.95	5	13,119	0.04%
2024/01/23	1	23.85	4	23.69	23.85	-3	13,112	-0.02%
2024/01/22	7	23.13	4	23.25	23.35	3	13,060	0.02%
2024/01/19	5	23.12	0	0.00	23.20	5	13,049	0.04%
2024/01/18	8	23.31	10.2	23.40	23.40	-2.2	12,991	-0.02%
2024/01/17	3	23.50	1	23.35	23.35	2	13,021	0.02%
2024/01/16	8	23.93	2	23.95	23.90	6	13,025	0.05%
2024/01/15	0	0.00	2	24.53	24.45	-2	12,963	-0.02%
2024/01/12	7	24.39	0	0.00	24.35	7	13,000	0.05%
2024/01/11	0	0.00	10	24.30	24.40	-10	13,026	-0.08%
2024/01/10	7	24.34	8.4	24.83	24.35	-1.4	13,180	-0.01%
2024/01/09	10	25.64	6	25.00	25.10	4	13,022	0.03%
2024/01/08	3	26.17	2	26.10	26.05	1	12,801	0.01%
2024/01/05	2	26.15	0	0.00	26.10	2	12,727	0.02%
2024/01/04	9	26.21	12	26.14	26.25	-3	12,671	-0.02%
2024/01/03	3	25.77	10	25.70	25.70	-7	12,565	-0.06%
2024/01/02	3	26.17	2	26.20	26.05	1	12,482	0.01%
2023/12/29	8	26.02	5	26.04	26.05	3	12,465	0.02%
2023/12/28	11	26.10	0	0.00	25.95	11	12,479	0.09%
2023/12/27	10.1	26.25	4.6	26.20	26.20	5.5	12,340	0.04%
2023/12/26	5	26.62	15.1	26.76	26.70	-10.1	12,063	-0.08%
2023/12/25	28	27.46	14	27.51	26.95	14	11,878	0.12%
2023/12/22	7	26.93	36.1	26.90	27.00	-29.1	11,440	-0.25%
2023/12/21	12	27.83	52	27.66	27.70	-40	10,953	-0.36%
2023/12/20	54	28.24	48	28.23	28.20	6	10,450	0.06%
2023/12/19	43.5	27.12	62	27.19	27.75	-18.5	9,327	-0.20%
2023/12/18	152.1	27.05	94.1	27.04	26.85	58	7,949	0.73%	大買/
2023/12/15	45.2	25.22	72	25.91	26.00	-26.8	5,922	-0.45%
2023/12/14	2	23.65	1	23.65	23.65	1	4,955	0.02%
2023/12/13	0	0.00	6	23.28	23.10	-6	5,090	-0.12%
2023/12/12	6	22.91	0	0.00	22.90	6	5,192	0.12%
2023/12/11	1	23.15	0	0.00	23.05	1	5,194	0.02%
2023/12/08	0.1	23.25	4	23.31	23.25	-3.9	5,197	-0.08%
2023/12/06	0.4	23.80	4	23.80	23.80	-3.6	5,216	-0.07%
2023/12/05	2	23.60	3	23.58	23.55	-1	5,163	-0.02%
2023/12/04	5	23.30	10	23.69	23.80	-5	5,142	-0.10%
2023/11/30	3	23.35	20	23.40	23.35	-17	5,087	-0.33%
2023/11/29	1	23.65	2	23.50	23.55	-1	5,135	-0.02%
2023/11/28	2.6	23.69	13	23.70	23.65	-10.4	5,111	-0.20%
2023/11/27	2	23.30	10	23.17	23.25	-8	5,024	-0.16%
2023/11/24	0	0.00	0.5	22.55	22.80	-0.5	4,925	-0.01%
2023/11/22	40	22.81	13	22.95	22.70	27	4,929	0.55%
2023/11/21	13	22.83	1	22.70	22.70	12	4,799	0.25%
2023/11/20	1	22.30	3	22.23	22.20	-2	4,711	-0.04%
2023/11/17	1.1	22.25	2	22.23	22.15	-1	4,667	-0.02%
2023/11/16	2	22.45	6.1	22.43	22.45	-4.1	4,650	-0.09%
2023/11/15	2	21.85	7	21.79	22.10	-5	4,565	-0.11%
2023/11/14	1	21.20	2	21.20	21.20	-1	4,530	-0.02%
2023/11/13	2	21.35	0	0.00	21.20	2	4,654	0.04%
2023/11/10	22	21.03	0	0.00	20.95	22	4,724	0.47%
2023/11/09	8	21.19	7	21.30	21.15	1	4,811	0.02%
2023/11/08	13	21.20	0	0.00	21.15	13	4,994	0.26%
2023/11/03	1	21.65	0	0.00	21.65	1	5,285	0.02%
2023/11/02	2	21.55	0	0.00	21.65	2	5,456	0.04%
2023/11/01	1	21.30	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0.3	21.65	0	0.00	21.55	0.3	6,448	0.00%
2023/10/30	0	0.00	3	21.50	21.55	-3	7,077	-0.04%
2023/10/27	3	21.50	0	0.00	21.45	3	7,188	0.04%
2023/10/26	0	0.00	7	21.41	21.45	-7	7,239	-0.10%
2023/10/25	0	0.00	2	21.30	21.35	-2	7,308	-0.03%
2023/10/24	6	20.46	0	0.00	20.60	6	7,330	0.08%
2023/10/20	0	0.00	2	21.00	20.95	-2	7,503	-0.03%
2023/10/19	11	21.30	0	0.00	21.25	11	7,739	0.14%
2023/10/18	2	21.18	1	21.05	21.75	1	7,777	0.01%
2023/10/17	2	21.40	0	0.00	21.45	2	7,782	0.03%
2023/10/16	0	21.65	1	21.50	21.60	-1	7,802	-0.01%
2023/10/13	1.1	21.70	0	0.00	21.70	1.1	7,847	0.01%
2023/10/11	0.6	21.69	1	21.65	21.45	-0.4	7,934	-0.01%
2023/10/06	5	22.01	3	22.00	22.00	2	7,902	0.03%
2023/10/04	7.1	21.61	6	21.77	21.55	1.1	7,930	0.01%
2023/10/03	3	22.25	7	22.40	22.20	-4	7,860	-0.05%
2023/10/02	4	22.55	0	0.00	22.60	4	7,867	0.05%
2023/09/28	5	22.60	1	22.95	22.55	4	7,923	0.05%
2023/09/27	21	22.95	0	0.00	22.90	21	7,881	0.27%
2023/09/26	2	23.68	0	0.00	23.75	2	7,749	0.03%
2023/09/25	1	23.95	0	0.00	24.00	1	7,773	0.01%
2023/09/22	4	24.48	0	0.00	24.30	4	7,782	0.05%
2023/09/21	4	24.69	4	24.63	24.30	0	7,775	0.00%
2023/09/20	1	25.25	3	24.97	24.70	-2	7,808	-0.03%
2023/09/19	4	24.89	5	24.90	24.80	-1	7,937	-0.01%
2023/09/18	8	24.71	6	24.82	24.70	2	7,974	0.03%
2023/09/15	3	23.80	21	24.06	24.10	-18	7,772	-0.23%
2023/09/13	3	23.28	1	23.35	23.30	2	7,998	0.03%
2023/09/12	3	23.68	2	23.70	23.65	1	8,259	0.01%
2023/09/07	0	0.00	1	23.25	23.20	-1	8,399	-0.01%
2023/09/06	3	23.38	0	0.00	23.30	3	8,452	0.04%
2023/09/05	0.5	23.60	0	0.00	23.65	0.5	8,446	0.01%
2023/09/04	2	23.48	3	23.37	23.70	-1	8,456	-0.01%
2023/08/31	0	0.00	5	23.15	23.10	-5	8,529	-0.06%
2023/08/30	2	22.70	1	22.75	22.80	1	8,744	0.01%
2023/08/29	1.1	22.56	0	0.00	22.75	1.1	8,721	0.01%
2023/08/28	6	23.07	1	23.00	22.95	5	8,699	0.06%
2023/08/25	3	22.92	4	22.84	22.90	-1	8,695	-0.01%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	2.1	22.78	0	0.00	22.70	2.1	8,681	0.02%
2023/08/22	2	22.78	9	22.84	22.80	-7	8,701	-0.08%
2023/08/21	8	22.95	16	23.29	22.95	-8	8,709	-0.09%
2023/08/18	19	23.15	1	23.20	23.20	18	8,681	0.21%
2023/08/17	2.1	22.36	10	22.80	22.70	-7.9	8,597	-0.09%
2023/08/16	7	22.79	3	22.88	22.85	4	8,488	0.05%
2023/08/15	9.1	23.36	1	23.30	23.25	8.1	8,433	0.10%
2023/08/14	29.2	23.33	7	23.61	23.25	22.2	8,369	0.27%
2023/08/11	7.3	24.63	5	24.49	24.50	2.3	8,200	0.03%
2023/08/10	1	25.15	4	25.18	25.15	-3	8,083	-0.04%
2023/08/09	5	25.52	12	25.90	25.35	-7	8,026	-0.09%
2023/08/08	3.2	25.58	0	0.00	25.45	3.2	7,979	0.04%
2023/08/07	12.6	25.53	10.4	26.08	26.10	2.2	7,900	0.03%
2023/08/04	9	25.46	20	26.13	26.10	-11	7,485	-0.15%
2023/08/02	23.4	25.35	11	25.52	25.35	12.4	6,959	0.18%
2023/08/01	5	24.90	6	24.75	24.70	-1	6,343	-0.02%
2023/07/31	1.1	24.44	2	24.45	24.15	-0.9	6,308	-0.01%
2023/07/28	1	24.35	1	24.60	24.40	0	6,270	0.00%
2023/07/27	0	0.00	20	24.80	24.85	-20	6,193	-0.32%
2023/07/26	4.1	24.86	1	25.05	24.50	3.1	6,197	0.05%
2023/07/25	0	24.65	1	24.65	24.70	-1	6,081	-0.02%
2023/07/24	4	25.00	5	25.00	24.65	-1	6,006	-0.02%
2023/07/21	0.1	24.45	2	24.43	24.25	-2	5,786	-0.03%
2023/07/20	6	24.61	5	24.73	24.65	1	5,833	0.02%
2023/07/19	2	23.85	1	23.95	23.60	1	5,722	0.02%
2023/07/18	0	0.00	8	24.20	24.05	-8	5,908	-0.14%
2023/07/17	2	24.20	8	24.18	24.20	-6	5,975	-0.10%
2023/07/14	5	23.85	1	23.90	23.85	4	6,015	0.07%
2023/07/13	14	23.25	24	23.46	23.35	-10	5,984	-0.17%
2023/07/12	7	23.22	12	23.14	23.10	-5	6,002	-0.08%
2023/07/11	2	23.30	2	23.35	23.35	0	6,005	0.00%
2023/07/10	15	23.58	20	23.40	23.40	-5	6,079	-0.08%
2023/07/07	6	23.39	7	23.37	23.35	-1	6,111	-0.02%
2023/07/06	27	23.87	24	23.77	23.80	3	6,107	0.05%
2023/07/05	7	24.42	2	24.60	24.20	5	6,050	0.08%
2023/07/04	2	24.53	3	24.60	24.60	-1	6,058	-0.02%
2023/07/03	0	0.00	27	24.59	24.50	-27	6,089	-0.44%
2023/06/30	16	24.67	17	24.43	24.40	-1	6,058	-0.02%
2023/06/29	10	24.95	1	24.95	24.65	9	6,043	0.15%
2023/06/28	4	24.85	3	24.90	24.85	1	6,043	0.02%
2023/06/27	27.1	25.06	41	25.16	25.25	-14	5,963	-0.23%
2023/06/26	22	24.86	5	25.04	24.75	17	5,823	0.29%
2023/06/21	0	0.00	3	24.47	24.55	-3	5,811	-0.05%
2023/06/20	13	24.53	2	24.55	24.65	11	5,879	0.19%
2023/06/19	41	24.82	30	24.82	24.90	11	5,893	0.19%
2023/06/16	18.1	24.20	2	24.50	24.55	16.1	5,664	0.28%
2023/06/15	1	23.75	0	0.00	23.65	1	5,518	0.02%
2023/06/14	21	24.15	20	23.85	23.85	1	5,686	0.02%
2023/06/13	0	0.00	15	23.20	23.20	-15	5,680	-0.26%
2023/06/12	2	23.75	1	23.70	23.50	1	5,720	0.02%
2023/06/09	0	0.00	5	23.85	23.95	-5	5,802	-0.09%
2023/06/07	9	23.95	9	23.95	23.95	0	6,110	0.00%
2023/06/06	24	24.14	21	23.89	23.85	3	6,211	0.05%
2023/06/05	52	24.19	41	24.39	24.40	11	6,245	0.18%
2023/06/02	23	23.16	6.1	23.20	23.20	16.9	6,133	0.28%
2023/06/01	2	23.10	1.1	23.11	23.10	0.9	6,297	0.01%
2023/05/30	6	23.06	1	23.15	23.00	5	6,578	0.08%
2023/05/29	6	23.22	2	23.15	23.15	4	7,000	0.06%
2023/05/26	0	0.00	4	23.09	23.00	-4	7,358	-0.05%
2023/05/25	3.1	23.29	1	23.35	23.25	2.1	7,578	0.03%
2023/05/24	1	23.70	4	23.55	23.75	-3	7,658	-0.04%
2023/05/23	1	23.70	2	23.70	23.75	-1	7,773	-0.01%
2023/05/22	5	23.56	2	23.45	23.65	3	7,946	0.04%
2023/05/19	10.1	23.67	10	23.32	23.25	0.1	8,109	0.00%
2023/05/18	1.1	23.69	1	23.60	23.60	0.1	8,285	0.00%
2023/05/17	1.1	23.40	7	23.44	23.40	-6	8,378	-0.07%
2023/05/16	1	23.20	1	23.30	23.25	0	8,504	0.00%
2023/05/15	3	23.17	2	23.15	23.35	1	8,695	0.01%
2023/05/12	2.1	23.78	2	24.05	23.00	0.1	8,750	0.00%
2023/05/11	2.1	23.78	2	24.05	23.40	0.1	8,702	0.00%
2023/05/10	2	24.20	2	24.25	24.25	0	8,820	0.00%
2023/05/09	2	24.25	3	24.22	24.25	-1	9,053	-0.01%
2023/05/08	3	24.60	0	0.00	24.40	3	9,159	0.03%
2023/05/05	20	24.53	4	24.48	24.45	16	9,345	0.17%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/05/03	1	24.30	1	24.25	24.25	0	9,880	0.00%
2023/05/02	15	24.25	15	24.15	24.20	0	10,177	0.00%
2023/04/28	3	24.45	1	24.40	24.50	2	10,489	0.02%
2023/04/27	6	24.31	2.1	24.27	24.30	3.9	10,776	0.04%
2023/04/26	16	24.31	14	24.40	24.60	2	10,991	0.02%
2023/04/25	7.3	24.69	6	24.56	24.45	1.3	11,452	0.01%
2023/04/24	3	25.18	2	25.58	25.15	1	11,957	0.01%
2023/04/21	10	25.48	3	25.35	25.55	7	12,174	0.06%
2023/04/20	1	25.75	11	25.77	25.75	-10	12,054	-0.08%
2023/04/19	10	26.15	0	0.00	26.15	10	12,265	0.08%
2023/04/18	5	26.55	11	26.58	26.55	-6	12,241	-0.05%
2023/04/17	0	0.00	13	26.56	26.65	-13	12,290	-0.11%
2023/04/14	18	26.77	17	26.79	26.70	1	12,409	0.01%
2023/04/13	5	26.84	5	27.07	27.10	0	12,479	0.00%
2023/04/12	4.1	26.84	1	27.00	26.80	3.1	12,549	0.02%
2023/04/11	1	26.70	2	26.90	26.95	-1	12,654	-0.01%
2023/04/10	7	26.74	1	26.70	26.90	6	12,879	0.05%
2023/04/07	7	26.55	3	26.73	26.55	4	13,120	0.03%
2023/04/06	0	0.00	0.1	26.65	26.75	-0.1	13,469	0.00%
2023/03/31	2	26.45	4	26.50	26.40	-2	14,269	-0.01%
2023/03/29	8	26.18	1	26.25	26.40	7	17,033	0.04%
2023/03/28	3.2	26.25	1	26.35	26.15	2.2	17,801	0.01%
2023/03/27	1	26.50	2	26.55	26.50	-1	18,537	-0.01%
2023/03/24	8.4	26.73	4	26.76	26.55	4.4	19,550	0.02%
2023/03/23	9.1	26.41	8	26.37	26.40	1.1	20,721	0.01%
2023/03/22	3	26.62	1	26.60	26.60	2	22,079	0.01%
2023/03/21	1	26.90	8.2	26.86	26.85	-7.2	22,657	-0.03%
2023/03/20	7	26.65	6	27.13	26.65	1	22,689	0.00%
2023/03/17	14	27.03	2	27.08	27.15	12	22,606	0.05%
2023/03/16	4	27.20	19	27.07	27.05	-15	22,463	-0.07%
2023/03/15	0	0.00	2.2	27.56	27.60	-2.2	22,491	-0.01%
2023/03/14	2	27.85	2.2	27.75	27.60	-0.2	22,529	0.00%
2023/03/13	4.1	27.52	12	27.45	27.75	-7.9	22,740	-0.03%
2023/03/10	18	28.00	18	28.27	27.90	0	22,697	0.00%
2023/03/09	4	28.69	14.1	28.79	28.70	-10.1	22,744	-0.04%
2023/03/08	7	28.32	8	28.38	28.40	-1	22,700	0.00%
2023/03/07	1.1	28.31	8.2	28.77	28.80	-7.1	22,742	-0.03%
2023/03/06	5	28.46	11	28.38	28.40	-6	22,627	-0.03%
2023/03/03	7.1	28.18	6.1	28.19	28.30	1	22,580	0.00%
2023/03/02	36	27.79	42.7	27.72	28.15	-6.7	22,576	-0.03%
2023/03/01	38.1	27.65	53	27.73	27.40	-14.9	22,561	-0.07%
2023/02/24	31.3	29.04	9	29.16	28.90	22.3	22,234	0.10%
2023/02/23	5.1	29.53	23.6	29.51	29.70	-18.5	21,938	-0.08%
2023/02/22	4	28.83	0	0.00	29.20	4	21,873	0.02%
2023/02/21	6	29.23	7	29.25	29.25	-1	21,945	0.00%
2023/02/20	3.1	29.01	13	29.13	29.20	-9.9	22,379	-0.04%
2023/02/17	2	29.05	11	28.98	29.00	-9	23,118	-0.04%
2023/02/16	27	28.95	25	28.84	28.80	2	23,559	0.01%
2023/02/15	8	28.68	0.1	28.60	28.40	7.9	23,389	0.03%
2023/02/14	6	28.78	5	28.77	28.80	1	23,295	0.00%
2023/02/13	3	28.53	6	28.33	28.85	-3	23,198	-0.01%
2023/02/10	16.3	28.29	44	28.28	28.10	-27.7	23,059	-0.12%
2023/02/09	10	28.49	3	28.53	28.40	7	23,070	0.03%
2023/02/08	33	28.81	46	28.68	28.65	-13	23,104	-0.06%
2023/02/07	1	28.05	6.1	28.24	28.80	-5.1	22,930	-0.02%
2023/02/06	4	27.74	61	27.73	28.05	-57	22,757	-0.25%
2023/02/03	23	27.88	15	27.84	27.80	8	22,668	0.04%
2023/02/02	15	28.43	27	28.41	28.45	-12	22,489	-0.05%
2023/02/01	14	28.82	14	28.86	28.75	0	22,276	0.00%
2023/01/31	8	29.29	11	29.05	29.00	-3	21,995	-0.01%
2023/01/30	38	29.01	24	28.95	29.00	14	21,744	0.06%
2023/01/17	20	28.25	17.1	28.32	28.45	2.9	21,441	0.01%
2023/01/16	19	27.93	4	27.99	27.95	15	21,168	0.07%
2023/01/13	29	28.03	54.1	28.09	27.75	-25.1	20,983	-0.12%
2023/01/12	51	28.23	32	27.78	27.60	19	20,674	0.09%
2023/01/11	4	27.76	10	27.63	27.80	-6	20,210	-0.03%
2023/01/10	5	27.32	1	27.10	27.25	4	19,989	0.02%
2023/01/09	7	27.44	7	27.39	27.35	0	19,992	0.00%
2023/01/06	0	0.00	4	26.70	27.10	-4	19,758	-0.02%
2023/01/05	0	0.00	1	26.75	26.50	-1	19,785	-0.01%
2023/01/04	7	26.62	2	26.76	26.65	5	19,743	0.03%
2023/01/03	4	27.15	15	27.08	27.10	-11	19,655	-0.06%
2022/12/30	3	26.90	7.1	27.03	26.75	-4.1	19,555	-0.02%
2022/12/29	9	26.48	6	26.27	26.60	3	19,450	0.02%
2022/12/28	21.1	27.04	28	27.00	26.80	-6.9	19,437	-0.04%
2022/12/27	20	26.67	5	26.70	26.70	15	19,274	0.08%
2022/12/26	27	27.43	26	27.77	27.10	1	19,051	0.01%
2022/12/23	65.1	27.91	68	27.75	27.60	-2.9	18,722	-0.02%
2022/12/22	33	27.14	33	27.32	27.30	0	17,973	0.00%
2022/12/21	38	26.41	68	26.76	27.10	-30	16,789	-0.18%
2022/12/20	80	25.98	73	25.66	24.70	7	15,380	0.05%
2022/12/19	10	26.47	11	26.60	26.00	-1	14,732	-0.01%
2022/12/16	115	27.63	85	27.67	27.50	30	14,061	0.21%	大買/
2022/12/15	257.1	27.20	271.1	27.49	27.60	-14	13,168	-0.11%	大買/大賣/
2022/12/14	102.1	26.80	37.3	26.53	25.90	64.8	12,193	0.53%	大買/
2022/12/13	5	25.19	87	25.62	26.40	-82	10,963	-0.75%
2022/12/12	1	23.40	4	24.08	24.00	-3	10,542	-0.03%
2022/12/09	3	23.75	2	23.70	23.80	1	10,567	0.01%
2022/12/08	4	23.80	3	23.80	23.75	1	10,633	0.01%
2022/12/07	4	24.15	2	23.98	23.85	2	10,670	0.02%
2022/12/06	44	24.15	55	24.26	24.15	-11	10,594	-0.10%
2022/12/05	8.3	24.33	100	24.52	24.70	-91.7	10,597	-0.87%
2022/12/02	3.2	23.47	1	23.40	23.60	2.2	10,364	0.02%
2022/12/01	24	24.18	9	24.26	23.95	15	10,432	0.14%
2022/11/30	9	23.70	8	23.80	23.80	1	10,464	0.01%
2022/11/29	5	23.24	3	23.53	23.85	2	10,493	0.02%
2022/11/28	3.1	22.65	0	0.00	22.60	3.1	10,399	0.03%
2022/11/25	31	23.22	31	23.04	22.80	0	10,516	0.00%
2022/11/24	13.3	22.82	16	22.74	22.80	-2.7	10,531	-0.03%
2022/11/23	8.6	22.96	59	23.27	22.75	-50.4	10,466	-0.48%
2022/11/22	9	24.01	8	23.55	23.35	1	10,378	0.01%
2022/11/21	1	23.65	5.2	23.92	23.85	-4.2	10,361	-0.04%
2022/11/18	6	24.11	8	24.33	23.90	-2	10,353	-0.02%
2022/11/17	10	24.13	16	24.13	24.20	-6	10,256	-0.06%
2022/11/16	32	24.14	79	24.27	24.45	-47	10,149	-0.46%
2022/11/15	134.2	23.73	66.1	23.28	24.10	68.1	9,713	0.70%	大買/
2022/11/14	24.1	21.64	26.1	21.90	22.45	-2	8,940	-0.02%
2022/11/11	3	20.80	16	20.54	20.45	-13	8,585	-0.15%
2022/11/10	1	20.50	2	20.35	20.35	-1	8,764	-0.01%
2022/11/09	10	20.66	10	20.75	20.75	0	9,001	0.00%
2022/11/08	2	20.80	7	20.79	20.60	-5	9,464	-0.05%
2022/11/07	15	20.37	17	20.38	20.40	-2	9,865	-0.02%
2022/11/04	7	19.87	2	19.98	19.90	5	9,907	0.05%
2022/11/03	0	0.00	10	20.35	20.55	-10	9,955	-0.10%
2022/11/02	4	20.31	5	20.39	20.45	-1	9,996	-0.01%
2022/11/01	0	0.00	7	19.84	20.00	-7	10,034	-0.07%
2022/10/31	13	19.88	0	0.00	19.70	13	10,146	0.13%
2022/10/28	20	20.03	18	19.92	19.90	2	10,270	0.02%
2022/10/27	16	20.45	2	20.45	20.50	14	10,296	0.14%
2022/10/26	14	20.49	20.5	20.61	20.45	-6.5	10,711	-0.06%
2022/10/25	1	20.85	8	20.88	20.80	-7	11,142	-0.06%
2022/10/24	8	21.56	1	21.60	21.30	7	11,165	0.06%
2022/10/21	6	21.68	11	21.95	21.50	-5	11,244	-0.04%
2022/10/20	20.1	21.18	9	21.59	22.45	11.1	11,328	0.10%
2022/10/19	2	21.95	23	21.83	21.90	-21	11,399	-0.18%
2022/10/18	0	0.00	4	21.26	21.25	-4	11,536	-0.03%
2022/10/17	5	21.00	0	0.00	21.15	5	11,683	0.04%
2022/10/14	13	21.21	1	21.55	21.15	12	11,844	0.10%
2022/10/13	2	21.20	0	0.00	21.15	2	11,967	0.02%
2022/10/12	3	22.10	0	0.00	22.20	3	12,127	0.02%
2022/10/11	8	22.46	3	22.37	22.30	5	12,275	0.04%
2022/10/07	1	22.45	5	22.40	22.55	-4	12,243	-0.03%
2022/10/06	3	22.48	1	22.50	22.50	2	12,267	0.02%
2022/10/05	8	22.63	27	22.75	22.60	-19	12,293	-0.15%
2022/10/04	2	22.10	20	22.03	22.15	-18	12,230	-0.15%
2022/10/03	31	21.39	0	0.00	21.30	31	12,194	0.25%
2022/09/30	2.1	20.70	0	0.00	21.15	2.1	12,257	0.02%
2022/09/29	3	21.05	4	20.94	21.00	-1	12,300	-0.01%
2022/09/28	3	20.72	10	20.85	20.50	-7	12,279	-0.06%
2022/09/27	2	21.55	0	0.00	21.40	2	12,321	0.02%
2022/09/26	10.1	21.84	1	21.65	21.65	9.1	12,522	0.07%
2022/09/23	13	23.01	1	23.00	23.00	12	12,506	0.10%
2022/09/22	2.1	22.62	1	22.55	22.55	1.1	12,464	0.01%
2022/09/21	22	23.34	6	23.35	23.20	16	12,282	0.13%
2022/09/20	4.1	24.01	0	0.00	24.20	4.1	12,026	0.03%
2022/09/19	18	25.03	5	24.65	24.45	13	11,912	0.11%
2022/09/16	1.2	24.12	20	24.45	24.45	-18.9	11,816	-0.16%
2022/09/15	0	0.00	3	24.55	24.45	-3	11,879	-0.03%
2022/09/14	30.1	23.92	1	24.00	23.95	29.1	11,970	0.24%
2022/09/13	5	24.50	0	0.00	24.55	5	12,118	0.04%
2022/09/12	3	24.83	2	24.70	24.60	1	12,301	0.01%
2022/09/08	3	24.17	6	24.18	24.20	-3	12,320	-0.02%
2022/09/07	8.2	24.21	1	24.05	23.90	7.2	12,320	0.06%
2022/09/06	4.1	24.34	0	0.00	23.95	4.1	12,180	0.03%
2022/09/05	9.1	24.74	6	24.70	24.60	3.1	12,095	0.03%
2022/09/02	6	25.26	1	25.50	25.15	5	12,179	0.04%
2022/09/01	38.1	25.31	3	25.55	25.20	35.1	12,175	0.29%
2022/08/31	12.1	25.77	1	25.75	25.95	11.1	12,098	0.09%
2022/08/29	0	26.35	1	26.05	26.25	-1	12,111	-0.01%
2022/08/26	0	0.00	3	27.18	27.05	-3	12,174	-0.02%
2022/08/25	0	26.90	0	0.00	26.90	0	12,183	0.00%
2022/08/24	3	26.77	3	27.05	26.80	0	12,216	0.00%
2022/08/23	9	26.49	0	0.00	26.55	9	12,301	0.07%
2022/08/22	1.1	26.86	0	0.00	26.80	1.1	12,299	0.01%
2022/08/19	5	27.60	2	27.65	27.55	3	12,263	0.02%
2022/08/18	4	28.01	8	27.71	27.70	-4	12,205	-0.03%
2022/08/17	21.1	27.74	25	27.57	27.45	-4	12,084	-0.03%
2022/08/16	28	27.20	55	27.55	27.20	-27	11,983	-0.23%
2022/08/15	9	26.81	56	27.35	27.60	-47	11,864	-0.40%
2022/08/12	20	26.18	13	26.22	26.00	7	11,606	0.06%
2022/08/11	13	25.30	12	25.48	25.20	1	11,403	0.01%
2022/08/10	8	25.29	4	25.53	25.20	4	11,397	0.04%
2022/08/09	32	25.50	1	25.70	25.50	31	11,359	0.27%
2022/08/08	6	25.63	5	25.72	25.50	1	11,344	0.01%
2022/08/05	11.4	26.24	11	26.30	26.05	0.4	11,308	0.00%
2022/08/04	15	25.93	1	25.95	26.00	14	11,422	0.12%
2022/08/03	6	26.48	5	26.50	26.70	1	11,402	0.01%
2022/08/02	43	26.89	32	26.94	26.90	11	11,544	0.10%
2022/08/01	32.2	26.28	54	26.78	27.10	-21.8	11,292	-0.19%
2022/07/29	1	25.10	3	25.08	25.15	-2	11,552	-0.02%
2022/07/28	1	24.70	10	24.80	24.90	-9	11,523	-0.08%
2022/07/27	9.5	24.53	6	24.62	24.60	3.5	11,460	0.03%
2022/07/26	30.6	25.36	9	25.59	25.05	21.6	11,397	0.19%
2022/07/25	17	28.47	16	28.63	28.70	1	11,190	0.01%
2022/07/22	62	28.19	7.5	28.10	28.20	54.5	11,040	0.49%
2022/07/21	31.2	28.36	17	28.14	28.10	14.2	11,086	0.13%
2022/07/20	1	29.30	10	29.29	29.40	-9	11,156	-0.08%
2022/07/19	17	28.75	10	28.71	28.75	7	11,216	0.06%
2022/07/18	3.5	27.51	0	0.00	28.40	3.5	11,158	0.03%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/14	1	26.55	10	26.77	26.80	-9	11,223	-0.08%
2022/07/13	7	27.11	0	0.00	26.60	7	11,308	0.06%
2022/07/12	0	0.00	6	26.55	26.75	-6	11,532	-0.05%
2022/07/11	5	26.71	4	26.93	27.00	1	11,650	0.01%
2022/07/08	14	26.77	3	27.00	26.70	11	11,748	0.09%
2022/07/07	4	26.15	2	25.98	26.00	2	11,839	0.02%
2022/07/06	2	25.65	0	0.00	25.50	2	11,951	0.02%
2022/07/05	0	0.00	4	25.70	26.00	-4	12,164	-0.03%
2022/07/04	18	25.06	11	25.01	25.00	7	12,242	0.06%
2022/07/01	9	26.93	17.4	26.99	26.60	-8.4	12,314	-0.07%
2022/06/30	1	26.85	0	0.00	26.85	1	12,310	0.01%
2022/06/29	3	27.75	5	27.73	27.70	-2	12,355	-0.02%
2022/06/28	11	27.85	1	27.80	27.95	10	12,507	0.08%
2022/06/27	5.3	28.50	5	28.52	28.50	0.3	13,089	0.00%
2022/06/24	6	27.35	11	27.52	27.50	-5	13,382	-0.04%
2022/06/23	8.2	27.15	16	27.29	27.10	-7.8	13,663	-0.06%
2022/06/22	23.1	27.46	7	27.39	27.40	16.1	13,894	0.12%
2022/06/21	14	28.38	15	28.10	28.40	-1	14,512	-0.01%
2022/06/20	24	28.46	11	28.55	28.05	13	14,978	0.09%
2022/06/17	4.1	29.63	7	29.55	29.80	-2.9	16,109	-0.02%
2022/06/16	7.1	30.39	1	30.10	30.00	6.1	17,398	0.04%
2022/06/15	2	30.80	7	30.95	30.90	-5	17,549	-0.03%
2022/06/14	8	30.49	2	30.45	31.00	6	17,760	0.03%
2022/06/13	14.1	31.52	6	31.63	31.15	8.1	18,175	0.04%
2022/06/10	7	32.26	11	32.36	32.55	-4	18,323	-0.02%
2022/06/09	1	32.75	0	0.00	32.85	1	18,553	0.01%
2022/06/08	4	33.30	40	33.35	33.15	-36	19,323	-0.19%
2022/06/07	3	33.10	1	33.05	33.30	2	19,624	0.01%
2022/06/06	13	33.48	27	33.39	33.50	-14	19,839	-0.07%
2022/06/02	6	32.60	4	32.85	32.65	2	21,173	0.01%
2022/06/01	5	33.00	8	33.13	33.15	-3	22,617	-0.01%
2022/05/31	8	32.84	0	0.00	32.70	8	22,746	0.04%
2022/05/30	1	33.50	7	33.46	33.40	-6	22,803	-0.03%
2022/05/27	8	33.04	3	32.98	33.00	5	23,267	0.02%
2022/05/26	3.1	32.85	1	32.80	32.80	2.1	23,743	0.01%
2022/05/25	11	32.58	5	32.68	32.65	6	23,894	0.03%
2022/05/24	6	33.26	4	33.15	32.90	2	24,000	0.01%
2022/05/23	2.5	33.34	2	33.15	33.00	0.5	24,170	0.00%
2022/05/20	9	33.05	14	32.76	33.10	-5	24,603	-0.02%
2022/05/19	30.2	31.76	18	32.02	31.90	12.2	25,466	0.05%
2022/05/18	6	33.37	2	33.58	33.45	4	25,245	0.02%
2022/05/17	2	32.83	0	0.00	32.95	2	25,175	0.01%
2022/05/16	17	32.92	27	32.93	32.90	-10	25,132	-0.04%
2022/05/13	10	32.67	12	32.64	32.75	-2	25,157	-0.01%
2022/05/12	28.2	32.96	14	32.76	32.35	14.2	25,175	0.06%
2022/05/11	11.4	33.84	13	33.69	33.65	-1.6	25,046	-0.01%
2022/05/10	23.1	34.12	9	34.22	34.50	14.1	25,121	0.06%
2022/05/09	1.1	33.72	10	33.84	33.65	-8.9	25,071	-0.04%
2022/05/06	99.5	35.14	40	34.68	34.60	59.5	25,056	0.24%
2022/05/05	3	38.30	1	38.30	38.35	2	24,627	0.01%
2022/05/04	4.1	37.99	0	0.00	37.95	4.1	24,616	0.02%
2022/05/03	4.2	37.61	0	0.00	37.85	4.2	24,698	0.02%
2022/04/29	10.2	38.09	5	38.13	38.15	5.2	24,756	0.02%
2022/04/28	18.2	38.15	2	38.45	38.05	16.2	24,853	0.07%
2022/04/27	15.1	38.14	11	37.97	38.20	4.1	24,827	0.02%
2022/04/26	12.1	39.93	4	39.79	39.40	8.1	24,640	0.03%
2022/04/25	21	41.26	6	41.00	40.90	15	24,401	0.06%
2022/04/22	7	43.81	2	43.80	43.85	5	24,199	0.02%
2022/04/21	15	43.53	0.9	43.33	43.10	14.1	24,298	0.06%
2022/04/20	8.1	43.87	25	44.78	43.60	-16.9	24,620	-0.07%
2022/04/19	3	44.95	2.2	44.99	44.50	0.8	24,576	0.00%
2022/04/18	29	45.54	32.1	44.94	44.75	-3.1	24,596	-0.01%
2022/04/15	2	47.30	5	47.27	46.80	-3	24,461	-0.01%
2022/04/14	6.1	47.02	6	46.94	46.80	0.1	24,431	0.00%
2022/04/13	4	47.15	15	47.27	47.10	-11	24,418	-0.05%
2022/04/12	7	46.53	9	46.08	46.70	-2	24,421	-0.01%
2022/04/11	15	46.85	6	47.10	46.65	9	24,375	0.04%
2022/04/08	2	47.15	10.5	46.74	47.50	-8.5	24,241	-0.04%
2022/04/07	54	47.01	32	46.25	45.75	22	24,089	0.09%
2022/04/06	3	46.82	12	46.80	46.95	-9	23,863	-0.04%
2022/04/01	1	45.90	17.1	46.28	46.55	-16.1	23,925	-0.07%
2022/03/31	37.4	46.71	7	46.54	46.15	30.4	24,396	0.12%
2022/03/30	16	45.40	23.2	45.45	46.90	-7.2	24,614	-0.03%
2022/03/29	20	46.27	10.5	46.16	46.00	9.5	24,555	0.04%
2022/03/28	14	47.36	10	47.14	47.30	4	24,828	0.02%
2022/03/25	4	48.35	28.8	48.20	48.50	-24.8	25,621	-0.10%
2022/03/24	32.3	48.66	27.4	48.33	47.95	4.9	27,333	0.02%
2022/03/23	15.2	47.48	32	47.83	48.50	-16.8	28,160	-0.06%
2022/03/22	54	47.73	82	47.93	47.40	-28	27,779	-0.10%
2022/03/21	70.2	46.82	93.4	46.62	47.20	-23.2	26,656	-0.09%
2022/03/18	15.1	44.10	8	44.26	43.95	7.1	25,846	0.03%
2022/03/17	13	44.11	7	44.09	44.20	6	26,610	0.02%
2022/03/16	5	43.95	24	44.00	43.75	-19	26,726	-0.07%
2022/03/15	19.3	43.96	5	43.36	43.20	14.3	26,546	0.05%
2022/03/14	11	43.64	2	43.80	44.00	9	27,330	0.03%
2022/03/11	22	43.62	57	43.78	43.60	-35	27,832	-0.13%
2022/03/10	39	42.24	49	42.47	42.80	-10	27,391	-0.04%
2022/03/09	29	41.57	17	41.51	41.80	12	27,386	0.04%
2022/03/08	103.1	43.50	95.4	42.93	40.90	7.7	27,456	0.03%	大買/
2022/03/07	95	43.84	114.6	43.58	43.90	-19.6	26,189	-0.07%	大賣/
2022/03/04	17	42.13	15.7	42.12	42.00	1.3	24,971	0.01%
2022/03/03	13	42.52	7.5	42.42	42.30	5.5	25,053	0.02%
2022/03/02	30	42.58	33.5	42.56	42.25	-3.5	25,338	-0.01%
2022/03/01	27	42.56	18.1	42.38	42.05	8.9	26,021	0.03%
2022/02/25	10	40.53	9	40.47	40.50	1	27,087	0.00%
2022/02/24	21	39.95	4.3	40.06	39.35	16.8	27,790	0.06%
2022/02/23	24	41.16	22	41.17	41.30	2	27,769	0.01%
2022/02/22	97	42.70	102.2	41.85	41.20	-5.2	27,786	-0.02%	大賣/
2022/02/21	59	42.21	81.1	42.05	42.75	-22.1	27,345	-0.08%
2022/02/18	6	39.73	2	39.75	39.85	4	26,414	0.02%
2022/02/17	4	39.73	0	0.00	39.75	4	26,629	0.02%
2022/02/16	0	0.00	10	39.60	39.55	-10	26,832	-0.04%
2022/02/15	3	39.68	0	0.00	39.10	3	27,223	0.01%
2022/02/14	2	40.05	9	39.86	39.80	-7	28,130	-0.02%
2022/02/11	5	40.61	8	40.46	40.35	-3	28,247	-0.01%
2022/02/10	5	40.13	10	40.79	40.50	-5	28,566	-0.02%
2022/02/09	22	40.10	3.1	40.30	40.25	18.9	29,265	0.06%
2022/02/08	45.1	39.74	13	39.84	40.00	32.1	29,287	0.11%
2022/02/07	11.3	38.83	17	39.44	39.85	-5.8	29,340	-0.02%
2022/01/26	2	36.90	7	36.89	37.00	-5	29,320	-0.02%
2022/01/25	5	37.32	0	0.00	36.75	5	29,502	0.02%
2022/01/24	13.4	37.03	7.5	37.01	37.10	5.9	29,595	0.02%
2022/01/21	13	38.87	7	38.62	38.15	6	29,608	0.02%
2022/01/20	5	38.75	7.1	39.11	39.25	-2.1	29,596	-0.01%
2022/01/19	20.1	38.28	8	38.44	38.25	12.1	29,578	0.04%
2022/01/18	10.4	39.49	7	39.51	38.80	3.4	29,689	0.01%
2022/01/17	3	39.48	0.7	39.50	39.45	2.3	29,911	0.01%
2022/01/14	35.8	39.52	29	39.70	40.00	6.8	30,508	0.02%
2022/01/13	17.6	39.66	36	39.73	40.00	-18.4	30,450	-0.06%
2022/01/12	12.3	38.22	4	38.31	38.45	8.3	30,188	0.03%
2022/01/11	5	38.31	6.5	38.58	38.15	-1.5	30,146	0.00%
2022/01/10	12.9	39.03	9	38.88	38.90	3.9	30,244	0.01%
2022/01/07	15.4	39.10	11	39.17	39.05	4.4	30,235	0.01%
2022/01/06	4.4	39.83	16	39.86	39.75	-11.6	30,272	-0.04%
2022/01/05	25.1	40.58	14	40.66	40.25	11.1	30,346	0.04%
2022/01/04	17.4	40.13	22	40.04	40.15	-4.6	30,395	-0.02%
2022/01/03	10.6	40.61	12.6	40.44	40.70	-2	30,572	-0.01%
2021/12/30	9.1	41.19	0.8	41.15	41.15	8.4	30,805	0.03%
2021/12/29	5	41.32	0	0.00	41.50	5	30,944	0.02%
2021/12/28	10.1	41.15	17.3	41.19	41.10	-7.2	31,211	-0.02%
2021/12/27	97	41.44	66.4	41.27	41.00	30.6	31,412	0.10%
2021/12/24	73.2	43.21	24	43.16	42.55	49.2	31,107	0.16%
2021/12/23	40.2	43.53	39.1	43.86	43.55	1	30,878	0.00%
2021/12/22	50.5	44.27	53	44.12	43.90	-2.5	30,458	-0.01%
2021/12/21	96.2	42.96	114.4	43.69	44.55	-18.2	29,872	-0.06%	大賣/
2021/12/20	204.7	43.55	200.3	43.97	44.05	4.4	28,816	0.02%	大買/大賣/
2021/12/17	44.2	41.14	113.7	41.53	41.70	-69.5	26,866	-0.26%	大賣/
2021/12/16	12.1	39.52	27	39.43	39.40	-14.9	25,705	-0.06%
2021/12/15	7.3	39.91	25.1	39.95	39.95	-17.8	25,899	-0.07%
2021/12/14	28.4	39.99	23	40.03	39.65	5.4	25,870	0.02%
2021/12/13	45	40.04	43.3	40.30	40.90	1.8	25,432	0.01%
2021/12/10	28	38.82	11	38.94	38.50	17	24,588	0.07%
2021/12/09	31	38.76	42.2	38.85	38.45	-11.2	24,644	-0.05%
2021/12/08	103.6	39.71	62	39.61	39.15	41.6	24,884	0.17%	大買/
2021/12/07	31	38.08	87.4	38.64	39.00	-56.4	24,544	-0.23%
2021/12/06	3	37.18	12	37.18	37.10	-9	23,937	-0.04%
2021/12/03	14.4	36.57	13	36.36	36.50	1.4	23,783	0.01%
2021/12/02	7	35.86	29	36.05	36.20	-22	23,710	-0.09%
2021/12/01	23	35.15	12	34.84	35.40	11	23,638	0.05%
2021/11/30	27	34.88	172	35.01	35.10	-145	23,681	-0.61%	大賣/鉅額交易
2021/11/29	19.4	35.15	25	35.12	35.10	-5.6	23,701	-0.02%
2021/11/26	195	36.42	19.2	36.59	36.25	175.8	23,693	0.74%	大買/鉅額交易
2021/11/25	104	38.15	199.2	38.23	38.15	-95.2	23,602	-0.40%	大買/大賣/
2021/11/24	147.2	37.41	109	37.72	37.40	38.2	22,654	0.17%	大買/大賣/
2021/11/23	166.1	35.28	94.1	35.27	35.20	72	21,411	0.34%	大買/
2021/11/22	11	32.74	30	33.15	33.40	-19	21,791	-0.09%
2021/11/19	53.1	33.13	36	33.43	32.85	17.1	21,762	0.08%
2021/11/18	11	33.87	16	33.94	33.90	-5	21,745	-0.02%
2021/11/17	27.1	34.10	18	34.51	33.85	9.1	21,904	0.04%
2021/11/16	9.1	34.17	10	34.03	34.10	-0.9	22,142	0.00%
2021/11/15	21.3	34.73	5.1	34.80	34.75	16.3	22,263	0.07%
2021/11/12	27	35.84	15	36.07	35.55	12	22,815	0.05%
2021/11/11	40.6	36.39	32	37.12	36.25	8.6	22,815	0.04%
2021/11/10	3.1	35.17	0.1	35.45	34.95	3	22,256	0.01%
2021/11/09	19.4	35.80	12	35.50	35.70	7.4	22,466	0.03%
2021/11/08	58.4	35.90	56	36.23	36.25	2.4	22,636	0.01%
2021/11/05	13	34.28	3	34.30	34.30	10	22,459	0.04%
2021/11/04	7.2	35.74	3	35.78	35.15	4.2	22,738	0.02%
2021/11/03	2	35.63	4	35.46	35.70	-2	23,539	-0.01%
2021/11/02	3.9	35.57	6	35.39	35.15	-2.1	23,573	-0.01%
2021/11/01	2.2	35.12	1	34.95	35.20	1.2	23,736	0.01%
2021/10/29	4	34.63	2	34.50	35.10	2	23,880	0.01%
2021/10/28	11	34.65	11	35.05	34.85	0	23,908	0.00%
2021/10/27	5.4	35.14	1	35.20	35.30	4.4	24,131	0.02%
2021/10/26	28	35.24	43	35.35	35.60	-15	24,736	-0.06%
2021/10/25	10	34.24	11.7	34.76	35.05	-1.7	25,027	-0.01%
2021/10/22	51.8	34.37	12	34.18	33.70	39.8	25,424	0.16%
2021/10/21	4	37.01	3	36.80	36.90	1	25,461	0.00%
2021/10/20	7.3	36.23	0	0.00	36.05	7.3	25,804	0.03%
2021/10/19	4	36.30	11.6	36.51	36.60	-7.6	26,215	-0.03%
2021/10/18	29	36.43	29.3	36.51	36.40	-0.3	26,883	0.00%
2021/10/15	10.1	36.65	4.1	36.59	36.30	6	27,449	0.02%
2021/10/14	12	35.86	9	36.22	36.35	3	28,019	0.01%
2021/10/13	16	36.58	29	36.02	35.80	-13	28,804	-0.05%
2021/10/12	48.1	36.88	50.9	36.42	36.10	-2.8	29,292	-0.01%
2021/10/08	40.7	37.42	37	37.01	37.00	3.7	30,189	0.01%
2021/10/07	22	37.47	23.1	38.14	38.30	-1.1	31,156	0.00%
2021/10/06	19.4	38.34	6	38.25	38.05	13.4	32,370	0.04%
2021/10/05	10.2	37.70	38.3	37.08	39.00	-28.1	33,509	-0.08%
2021/10/04	21.2	38.08	31	37.84	37.10	-9.8	34,130	-0.03%
2021/10/01	33.4	39.69	15	39.82	39.15	18.4	35,544	0.05%
2021/09/30	3	40.75	6.8	41.26	41.80	-3.8	37,175	-0.01%
2021/09/29	37.8	40.63	15	40.50	40.35	22.8	38,748	0.06%
2021/09/28	11.4	41.61	1	41.50	41.45	10.4	41,331	0.03%
2021/09/27	37.1	42.02	44	42.55	42.35	-7	44,443	-0.02%
2021/09/24	12.1	41.48	320	41.54	41.75	-308	49,121	-0.63%	大賣/鉅額交易
2021/09/23	16.1	40.25	50	40.27	41.25	-33.9	55,807	-0.06%
2021/09/22	51	41.51	13	41.85	41.00	38	63,801	0.06%
2021/09/17	17.1	43.73	10	43.83	44.45	7.1	67,891	0.01%
2021/09/16	11.1	45.44	12.5	44.26	44.15	-1.4	70,029	0.00%
2021/09/15	0	0.00	4	44.84	45.05	-4	71,938	-0.01%
2021/09/14	7	45.79	15	45.68	45.50	-8	75,763	-0.01%
2021/09/13	27	46.92	10	46.95	46.90	17	79,590	0.02%
2021/09/10	30.2	46.39	18	46.34	46.35	12.2	80,607	0.02%
2021/09/09	20.5	43.73	31.1	44.46	44.95	-10.6	81,642	-0.01%
2021/09/08	17	44.47	18	44.36	43.70	-1	84,570	0.00%
2021/09/07	15	44.93	19	44.31	44.20	-4	84,889	0.00%
2021/09/06	86.6	44.82	93	44.81	44.45	-6.4	85,072	-0.01%
2021/09/03	19.1	44.19	5.4	44.77	44.05	13.7	85,000	0.02%
2021/09/02	16	44.78	20	44.59	44.40	-4	85,129	0.00%
2021/09/01	311	46.81	7	46.71	46.05	304	85,115	0.36%	大買/鉅額交易
2021/08/31	8.6	46.47	13	46.53	46.85	-4.4	85,070	-0.01%
2021/08/30	18.4	46.21	17.8	46.51	46.40	0.6	85,302	0.00%
2021/08/27	37	45.87	73	46.17	45.85	-36	85,511	-0.04%
2021/08/26	103.3	46.70	60	46.30	46.00	43.3	85,671	0.05%	大買/
2021/08/25	1	44.00	2	43.70	44.10	-1	85,317	0.00%
2021/08/24	5	44.20	189.7	43.70	44.00	-184.7	89,217	-0.21%	大賣/鉅額交易
2021/08/23	14.1	44.28	23	44.67	44.10	-8.9	93,474	-0.01%
2021/08/20	13.1	43.01	13	43.27	43.40	0.1	96,058	0.00%
2021/08/19	17	43.84	8	43.46	42.75	9	98,816	0.01%
2021/08/18	49.1	43.16	50	43.95	45.40	-1	100,762	0.00%
2021/08/17	17	45.08	34	44.94	44.30	-17	102,491	-0.02%
2021/08/16	24	48.30	30	47.61	47.80	-5.9	106,682	-0.01%
2021/08/13	22	48.36	3	48.17	47.80	19	111,289	0.02%
2021/08/12	72	48.65	96.1	48.78	49.30	-24.1	115,351	-0.02%
2021/08/11	58	48.66	78.1	47.33	47.00	-20.1	118,096	-0.02%
2021/08/10	38.2	48.16	19	48.08	47.30	19.2	119,720	0.02%
2021/08/09	125	49.08	164	48.98	48.85	-39	121,383	-0.03%	大買/大賣/
2021/08/06	22	47.10	25	46.98	47.00	-3	123,407	0.00%
2021/08/05	28	47.64	15	47.58	47.15	13	126,196	0.01%
2021/08/04	25.4	49.07	10	49.11	48.60	15.4	129,263	0.01%
2021/08/03	7.1	48.49	7	48.81	48.75	0.1	134,933	0.00%
2021/08/02	84.1	49.01	147.5	48.91	49.25	-63.4	138,109	-0.05%	大賣/
2021/07/30	44.6	49.48	42.2	49.71	48.90	2.4	142,440	0.00%
2021/07/29	86	48.29	19	47.75	48.90	67	146,402	0.05%
2021/07/28	100.5	46.79	82.3	46.93	46.90	18.2	148,860	0.01%
2021/07/27	74.3	47.80	67	47.85	46.50	7.3	151,587	0.00%
2021/07/26	80.6	49.60	58	48.85	48.55	22.6	154,472	0.01%
2021/07/23	40	49.05	52.6	49.53	50.40	-12.6	157,355	-0.01%
2021/07/22	66.3	48.99	63.7	49.35	48.20	2.6	158,348	0.00%
2021/07/21	46.6	50.81	32.1	51.05	49.30	14.5	159,661	0.01%
2021/07/20	67.2	51.89	56.2	52.79	51.50	11	159,499	0.01%
2021/07/19	54.8	53.94	50.6	53.78	53.10	4.2	159,337	0.00%
2021/07/16	111.5	53.36	84	53.30	53.00	27.5	159,322	0.02%	大買/
2021/07/15	99.7	52.77	143.1	53.03	54.40	-43.4	159,147	-0.03%	大賣/
2021/07/14	115.2	50.65	123.3	50.97	50.70	-8.1	158,637	-0.01%	大買/大賣/
2021/07/13	159.6	54.98	148.4	54.85	52.60	11.2	158,188	0.01%	大買/大賣/
2021/07/12	139.7	58.40	125.3	58.84	57.40	14.4	157,356	0.01%	大買/大賣/
2021/07/09	77.1	57.17	43	57.78	56.50	34.1	156,798	0.02%
2021/07/08	121.8	57.27	108.2	57.52	58.50	13.6	156,468	0.01%	大買/大賣/
2021/07/07	179.5	57.55	193.8	57.75	56.50	-14.3	155,332	-0.01%	大買/大賣/
2021/07/06	84.4	60.65	113.5	60.76	59.60	-29.1	155,560	-0.02%	大賣/
2021/07/05	189.3	62.09	174.5	62.46	61.30	14.9	156,896	0.01%	大買/大賣/
2021/07/02	143.9	60.43	174	60.66	60.10	-30.1	154,581	-0.02%	大買/大賣/
2021/07/01	385.7	60.93	684	61.89	58.80	-298.3	153,370	-0.19%	大買/大賣/鉅額交易
2021/06/30	634	62.73	373.5	62.78	61.20	260.5	151,103	0.17%	大買/大賣/鉅額交易
2021/06/29	607.4	58.61	494.8	58.87	59.50	112.6	147,776	0.08%	大買/大賣/鉅額交易
2021/06/28	237.3	53.51	337.5	53.91	55.70	-100.2	141,237	-0.07%	大買/大賣/
2021/06/25	152.3	52.43	186.1	51.73	50.70	-33.8	136,878	-0.02%	大買/大賣/
2021/06/24	190.5	50.64	147	50.85	50.60	43.5	135,237	0.03%	大買/大賣/
2021/06/23	388.4	51.24	289.7	50.93	48.25	98.7	133,347	0.07%	大買/大賣/
2021/06/22	155.3	50.70	276.7	50.87	51.70	-121.4	130,040	-0.09%	大買/大賣/鉅額交易
2021/06/21	191.5	47.84	132.3	47.41	47.00	59.2	125,972	0.05%	大買/大賣/
2021/06/18	180.5	51.48	162.6	50.95	50.00	17.9	124,583	0.01%	大買/大賣/
2021/06/17	216.6	52.30	182.9	52.28	50.80	33.6	123,048	0.03%	大買/大賣/
2021/06/16	40.1	51.06	31.1	50.79	50.40	9	120,480	0.01%
2021/06/15	30.2	48.84	44	49.93	50.60	-13.8	120,113	-0.01%
2021/06/11	18.2	46.90	41	46.89	47.20	-22.8	119,897	-0.02%
2021/06/10	26.2	45.50	49.1	45.61	47.10	-22.9	120,284	-0.02%
2021/06/09	22.2	47.02	27	46.27	46.80	-4.8	120,431	0.00%
2021/06/08	5.2	48.62	11	47.79	48.55	-5.9	120,709	0.00%
2021/06/07	38.3	46.54	39.9	45.70	47.20	-1.6	120,863	0.00%
2021/06/04	18.1	50.65	18.2	51.02	49.95	-0.1	120,690	0.00%
2021/06/03	26.1	51.93	10.5	52.52	51.60	15.6	121,601	0.01%
2021/06/02	41	52.88	93.2	52.35	52.70	-52.2	121,644	-0.04%
2021/06/01	323.3	53.40	323.4	53.30	53.30	-0.1	122,374	0.00%	大買/大賣/
2021/05/31	147.7	52.04	92.2	52.71	52.40	55.5	121,105	0.05%	大買/
2021/05/28	163	47.40	285.2	48.17	48.70	-122.2	118,089	-0.10%	大買/大賣/鉅額交易
2021/05/27	256.5	45.69	375	45.49	44.30	-118.5	116,115	-0.10%	大買/大賣/鉅額交易
2021/05/26	211.5	44.04	161.6	43.85	44.10	49.9	114,060	0.04%	大買/大賣/
2021/05/25	147.8	45.15	230.4	44.23	44.00	-82.7	113,252	-0.07%	大買/大賣/
2021/05/24	489	46.61	311.4	46.12	45.05	177.6	113,497	0.16%	大買/大賣/鉅額交易
2021/05/21	326.1	44.42	271.6	44.93	46.15	54.5	110,303	0.05%	大買/大賣/
2021/05/20	250.1	45.19	209	44.47	43.00	41.1	105,867	0.04%	大買/大賣/
2021/05/19	114.1	44.15	118.1	44.59	45.00	-4	101,894	0.00%	大買/大賣/
2021/05/18	114.2	40.20	134.6	40.50	40.95	-20.4	99,356	-0.02%	大買/大賣/
2021/05/17	68.2	37.65	98.1	37.49	37.25	-29.9	97,397	-0.03%
2021/05/14	206.6	43.39	142.7	43.58	41.35	63.9	95,502	0.07%	大買/大賣/
2021/05/13	200.9	47.54	129.3	47.00	45.90	71.7	92,554	0.08%	大買/大賣/
2021/05/12	218.7	56.16	236.5	56.11	51.00	-17.8	89,797	-0.02%	大買/大賣/
2021/05/11	319	59.64	315.9	58.32	56.60	3.1	86,567	0.00%	大買/大賣/
2021/05/10	356.3	55.39	357.6	55.94	57.40	-1.3	80,795	0.00%	大買/大賣/
2021/05/07	258.8	49.21	270.3	50.02	52.20	-11.5	77,653	-0.01%	大買/大賣/
2021/05/06	188.2	46.21	195.7	46.96	47.50	-7.5	73,184	-0.01%	大買/大賣/
2021/05/05	143.3	41.80	267.1	42.40	43.20	-123.8	68,736	-0.18%	大買/大賣/鉅額交易
2021/05/04	223.4	41.25	343	40.35	39.30	-119.6	66,023	-0.18%	大買/大賣/鉅額交易
2021/05/03	184.1	44.88	95	44.55	42.65	89.1	62,948	0.14%	大買/
2021/04/29	50.1	40.33	185.5	41.53	42.60	-135.4	59,681	-0.23%	大賣/鉅額交易
2021/04/28	66	39.83	67	39.75	38.75	-1	56,519	0.00%
2021/04/27	93.2	39.46	242	39.98	40.00	-148.8	55,435	-0.27%	大賣/鉅額交易
2021/04/26	11.9	38.68	49.1	38.13	39.25	-37.2	53,702	-0.07%
2021/04/23	50	35.32	10	34.74	35.70	40	53,554	0.07%
2021/04/22	40.5	37.20	21	37.95	36.25	19.5	53,573	0.04%
2021/04/21	14	34.45	51.8	34.56	35.40	-37.8	53,448	-0.07%
2021/04/20	46	33.33	109.8	33.15	34.50	-63.8	53,279	-0.12%	大賣/
2021/04/19	46.8	33.43	22	34.51	34.70	24.8	53,408	0.05%
2021/04/16	7.5	31.15	179.2	31.25	31.55	-171.7	53,007	-0.32%	大賣/鉅額交易
2021/04/15	28.3	28.87	38.4	28.72	28.70	-10.2	52,922	-0.02%
2021/04/14	97.2	27.44	122.5	27.94	27.80	-25.3	53,582	-0.05%	大賣/
2021/04/13	99.7	27.90	86	27.60	27.40	13.7	55,897	0.02%
2021/04/12	383.3	28.42	233.7	28.47	29.00	149.7	59,126	0.25%	大買/大賣/鉅額交易
2021/04/09	164	26.43	203.8	26.80	26.80	-39.8	58,542	-0.07%	大買/大賣/
2021/04/08	0	0.00	122	24.95	24.95	-122	56,092	-0.22%	大賣/鉅額交易
2021/04/07	131	22.77	124	22.71	22.70	7	56,933	0.01%	大買/大賣/
2021/04/06	123	21.87	200.8	22.00	22.70	-77.8	56,288	-0.14%	大買/大賣/
2021/04/01	217.5	20.39	582.1	20.52	20.75	-364.6	54,838	-0.66%	大買/大賣/鉅額交易
2021/03/31	191	19.08	359.2	19.16	19.50	-168.2	52,181	-0.32%	大買/大賣/鉅額交易
2021/03/30	32	18.21	32	18.18	18.30	0	51,223	0.00%
2021/03/29	17	18.33	37	18.29	18.30	-20	52,583	-0.04%
2021/03/26	25	17.70	18	17.72	17.80	7	55,864	0.01%
2021/03/25	128	18.07	110	17.73	17.55	18	58,787	0.03%	大買/大賣/
2021/03/24	22	17.25	0	0.00	17.30	22	58,813	0.04%
2021/03/23	17	17.76	3	17.68	17.55	14	59,227	0.02%
2021/03/22	12	17.69	14	17.57	17.70	-2	60,007	0.00%
2021/03/19	17	17.66	10	17.75	17.50	7	61,924	0.01%
2021/03/18	4	17.74	5.2	17.83	17.75	-1.2	63,665	0.00%
2021/03/17	28	17.86	42	17.87	17.85	-14	66,518	-0.02%
2021/03/16	92.5	17.81	14	17.90	17.75	78.5	67,843	0.12%
2021/03/15	123.3	18.36	58	18.35	18.35	65.3	67,472	0.10%	大買/
2021/03/12	7	18.51	26.2	18.52	18.75	-19.2	67,060	-0.03%
2021/03/11	11	18.25	8	18.31	18.25	3	66,686	0.00%
2021/03/10	71.1	18.13	97	18.22	18.20	-25.9	66,651	-0.04%
2021/03/09	225.2	18.76	216	18.46	18.40	9.2	66,366	0.01%	大買/大賣/
2021/03/08	16	18.21	40	18.09	18.10	-24	65,151	-0.04%
2021/03/05	275.1	18.53	219.2	18.15	17.85	55.9	64,811	0.09%	大買/大賣/
2021/03/04	185.4	18.79	297	18.54	18.60	-111.7	63,711	-0.18%	大買/大賣/鉅額交易
2021/03/03	162	18.16	169	17.86	17.75	-7	61,301	-0.01%	大買/大賣/
2021/03/02	42	17.59	31	17.67	17.30	11	60,155	0.02%
2021/02/26	128	17.52	152.4	17.40	17.45	-24.4	59,714	-0.04%	大買/大賣/
2021/02/25	84	17.32	206	17.44	17.45	-122	58,896	-0.21%	大賣/鉅額交易
2021/02/24	219.6	16.95	133	16.91	16.50	86.6	58,000	0.15%	大買/大賣/
2021/02/23	42	16.68	302	16.87	17.20	-260	55,364	-0.47%	大賣/鉅額交易
2021/02/22	78.3	15.52	109	15.68	15.65	-30.7	54,002	-0.06%	大賣/
2021/02/19	224.8	15.16	195	15.31	15.45	29.8	53,465	0.06%	大買/大賣/
2021/02/18	49	15.05	119	15.19	15.40	-70	52,997	-0.13%	大賣/
2021/02/17	15	14.21	46.1	14.11	14.25	-31.1	52,242	-0.06%
2021/02/05	19	13.52	4	13.44	13.40	15	51,850	0.03%
2021/02/04	9	13.81	67	13.56	13.65	-58	51,731	-0.11%
2021/02/03	46	13.82	15	14.06	13.70	31	51,751	0.06%
2021/02/02	77	14.03	43	14.12	14.20	34	51,453	0.07%
2021/02/01	31	13.62	23	13.63	13.80	8	51,289	0.02%
2021/01/29	55	13.70	34	13.91	13.60	21	51,075	0.04%
2021/01/28	11	13.97	27.8	13.96	13.90	-16.8	51,168	-0.03%
2021/01/27	65	14.63	10	14.53	14.40	55	51,213	0.11%
2021/01/26	142	15.01	11	14.98	14.85	131	51,226	0.26%	大買/鉅額交易
2021/01/25	25	15.43	71	15.61	15.25	-46	51,006	-0.09%
2021/01/22	51	14.93	58	15.12	15.25	-7	50,670	-0.01%
2021/01/21	2	15.00	92.1	15.10	14.90	-90.1	50,387	-0.18%
2021/01/20	103	14.68	41	14.63	14.60	62	50,138	0.12%	大買/
2021/01/19	31.3	15.74	36	15.47	15.35	-4.7	49,711	-0.01%
2021/01/18	27.1	14.86	18	15.13	15.10	9.1	49,391	0.02%
2021/01/15	74	15.91	368.4	15.77	15.70	-294.4	48,895	-0.60%	大賣/鉅額交易
2021/01/14	90	16.56	48	16.50	16.40	42	48,484	0.09%
2021/01/13	3.1	15.92	15	15.94	16.10	-11.9	47,717	-0.02%
2021/01/12	353.1	15.98	112	15.83	15.70	241.1	47,363	0.51%	大買/大賣/鉅額交易
2021/01/11	218	16.72	36	16.92	16.65	182	46,697	0.39%	大買/鉅額交易
2021/01/08	143	16.70	81	16.47	16.80	62	46,275	0.13%	大買/
2021/01/07	419	17.17	129	17.03	16.85	290	45,602	0.64%	大買/大賣/鉅額交易
2021/01/06	211.6	17.91	186	18.11	17.65	25.6	44,235	0.06%	大買/大賣/
2021/01/05	323.8	17.62	337.7	17.80	17.80	-13.9	41,253	-0.03%	大買/大賣/
2021/01/04	93	16.45	278	16.45	16.50	-185	37,384	-0.49%	大賣/鉅額交易
2020/12/31	64	15.34	51	15.74	15.75	13	35,812	0.04%
2020/12/30	136.1	15.94	113	15.74	15.50	23.1	35,197	0.07%	大買/大賣/
2020/12/29	102	15.70	233	15.66	15.35	-131	33,981	-0.39%	大買/大賣/鉅額交易
2020/12/28	316	15.20	31.8	15.24	15.00	284.2	32,612	0.87%	大買/鉅額交易
2020/12/25	31	15.57	23	15.84	15.50	8	31,474	0.03%
2020/12/24	86.2	15.70	67	15.75	15.50	19.2	30,591	0.06%
2020/12/23	114	15.46	130	15.66	16.00	-16	29,622	-0.05%	大買/大賣/
2020/12/22	454.5	16.36	341.1	16.37	15.20	113.4	28,061	0.40%	大買/大賣/鉅額交易
2020/12/21	82	15.33	189	15.38	15.75	-107	24,162	-0.44%	大賣/鉅額交易
2020/12/18	10	14.26	17	14.39	14.35	-7	21,095	-0.03%
2020/12/17	88	14.11	33	14.29	14.20	55	20,410	0.27%
2020/12/16	167	14.46	128	14.21	14.25	39	19,874	0.20%	大買/大賣/
2020/12/15	246	14.73	350	14.48	14.15	-104	18,916	-0.55%	大買/大賣/鉅額交易
2020/12/14	330.1	14.11	236	14.26	14.30	94.1	17,025	0.55%	大買/大賣/
2020/12/11	131	13.49	173	13.71	13.75	-42	14,796	-0.28%	大買/大賣/
2020/12/10	33	12.50	228	12.66	12.85	-195	11,829	-1.65%	大賣/鉅額交易
2020/12/09	123	11.76	2	11.75	11.70	121	10,342	1.17%	大買/鉅額交易
2020/12/08	35	11.92	4	11.94	11.90	31	10,395	0.30%
2020/12/07	18	12.12	24	12.14	12.10	-6	10,456	-0.06%
2020/12/04	38	12.04	32	12.05	12.05	6	10,470	0.06%
2020/12/03	46	11.75	9	11.94	11.70	37	10,500	0.35%
2020/12/02	22	11.86	33	11.83	11.80	-11	10,700	-0.10%
2020/12/01	12	11.84	18	11.86	11.90	-6	10,639	-0.06%
2020/11/30	54	12.03	37	12.03	12.05	17	10,467	0.16%
2020/11/27	113	11.60	149	11.61	11.70	-36	9,940	-0.36%	大買/大賣/
2020/11/26	85	11.45	62	11.36	11.35	23	9,580	0.24%
2020/11/25	66	11.14	49.2	11.30	11.20	16.8	9,397	0.18%
2020/11/24	20	10.99	3	10.98	11.00	17	8,983	0.19%
2020/11/23	26	10.85	132	10.80	11.05	-106	8,851	-1.20%	大賣/鉅額交易
2020/11/20	13	10.49	4.4	10.48	10.45	8.6	8,295	0.10%
2020/11/19	10	10.40	30	10.35	10.35	-20	8,195	-0.24%
2020/11/18	0	10.25	9	10.27	10.25	-9	8,113	-0.11%
2020/11/17	0	0.00	2	10.15	10.15	-2	8,056	-0.02%
2020/11/16	80	10.03	6	10.20	10.00	74	8,069	0.92%
2020/11/13	10	10.15	2	10.20	10.20	8	8,005	0.10%
2020/11/12	0	0.00	4	10.25	10.15	-4	8,024	-0.05%
2020/11/11	14	10.40	9	10.40	10.45	5	7,943	0.06%
2020/11/10	0	0.00	1	10.35	10.25	-1	7,849	-0.01%
2020/11/09	22	10.33	11	10.30	10.30	11	7,764	0.14%
2020/11/06	16	10.15	1	10.25	10.20	15	7,675	0.20%
2020/11/05	30	10.40	40	10.59	10.20	-10	7,639	-0.13%
2020/11/04	16	10.32	64	10.40	10.40	-48	7,326	-0.66%
2020/11/03	44	10.03	70	10.26	10.00	-26	7,010	-0.37%
2020/10/30	11	9.93	0	0.00	9.85	11	6,734	0.16%
2020/10/29	6	10.00	0	0.00	10.10	6	6,674	0.09%
2020/10/28	5	10.21	0	0.00	10.10	5	6,628	0.08%
2020/10/26	11	10.00	0	0.00	10.00	11	6,471	0.17%
2020/10/23	0	0.00	11	10.15	10.15	-11	6,430	-0.17%
2020/10/22	0	0.00	1	10.25	10.15	-1	6,408	-0.02%
2020/10/21	5	9.97	10	10.05	9.99	-5	6,228	-0.08%
2020/10/20	10	9.82	0	0.00	9.82	10	6,171	0.16%
2020/10/16	40	9.85	2	9.77	9.68	38	6,042	0.63%
2020/10/15	60	9.98	1	10.00	9.95	59	5,996	0.98%
2020/10/14	4	10.03	10	10.15	10.15	-6	5,953	-0.10%
2020/10/12	1	10.10	0	0.00	9.99	1	5,903	0.02%
2020/10/06	0	0.00	26	9.80	9.89	-26	5,806	-0.45%
2020/09/29	3	9.35	0	0.00	9.31	3	5,745	0.05%
2020/09/24	2	9.17	0	0.00	9.17	2	5,766	0.03%
2020/09/23	32	9.52	0	0.00	9.50	32	5,670	0.56%
2020/09/22	11	9.72	0	0.00	9.70	11	5,586	0.20%
2020/09/21	0	0.00	7	9.90	9.90	-7	5,528	-0.13%
2020/09/18	5	9.86	8	9.97	9.87	-3	5,433	-0.06%
2020/09/17	48	9.91	2	9.89	9.86	46	5,370	0.86%
2020/09/16	0	0.00	10	10.10	10.20	-10	5,064	-0.20%
2020/09/15	40	10.06	0	0.00	10.20	40	5,003	0.80%
2020/09/14	0	0.00	1	10.45	10.30	-1	4,917	-0.02%
2020/09/11	10	10.55	26	10.50	10.30	-16	4,782	-0.33%
2020/09/10	11	10.51	0	0.00	10.55	11	4,457	0.25%
2020/09/09	5	10.40	96	10.49	10.65	-91	4,283	-2.12%
2020/09/08	18	10.27	14	10.33	10.25	4	4,044	0.10%
2020/09/07	0	0.00	135	10.15	10.40	-135	3,675	-3.67%	大賣/鉅額交易
2020/09/04	2	9.33	10	9.47	9.46	-8	3,309	-0.24%
2020/09/03	5	9.37	2	9.37	9.37	3	3,253	0.09%
2020/09/02	0	0.00	14	9.47	9.36	-14	3,213	-0.44%
2020/09/01	0	0.00	33	9.13	9.19	-33	3,220	-1.02%
2020/08/31	28	9.23	107	9.17	9.32	-79	3,231	-2.44%	大賣/
2020/08/27	18	8.88	80	8.90	8.88	-62	3,019	-2.05%
2020/08/26	6	8.66	0	0.00	8.61	6	2,830	0.21%
2020/08/25	0	0.00	1	8.38	8.52	-1	2,769	-0.04%
2020/08/21	0	0.00	3	8.27	8.29	-3	2,894	-0.10%
2020/08/20	22	8.10	0	0.00	8.07	22	2,986	0.74%
2020/08/18	20	8.39	0	0.00	8.45	20	2,881	0.69%
2020/08/17	0	0.00	45	8.57	8.57	-45	2,847	-1.58%
2020/08/14	0	0.00	1	8.30	8.35	-1	2,786	-0.04%
2020/08/12	0	0.00	1	8.12	8.15	-1	2,734	-0.04%
2020/08/11	0	0.00	10	8.25	8.18	-10	2,744	-0.36%
2020/08/10	1	8.13	0	0.00	8.14	1	2,723	0.04%
2020/08/04	0	0.00	5	8.05	8.03	-5	2,788	-0.18%
2020/07/31	0	0.00	1	8.04	8.06	-1	2,786	-0.04%
2020/07/30	0	0.00	21	8.02	8.05	-21	2,804	-0.75%
2020/07/29	0	0.00	2	8.12	8.06	-2	2,811	-0.07%
2020/07/28	5	8.01	1	8.08	8.01	4	2,881	0.14%
2020/07/24	0	0.00	1	8.35	8.22	-1	2,983	-0.03%
2020/07/22	0	0.00	1	8.16	8.19	-1	3,023	-0.03%
2020/07/20	1	8.12	1	8.07	8.12	0	3,014	0.00%
2020/07/17	1	8.37	0	0.00	8.21	1	3,022	0.03%
2020/07/14	1	8.02	0	0.00	8.03	1	2,992	0.03%
2020/07/10	2	8.03	1	8.14	8.03	1	3,122	0.03%
2020/07/09	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/08	8	8.18	0	0.00	8.17	8	3,121	0.26%
2020/07/07	1	8.20	0.7	8.17	8.18	0.3	3,127	0.01%
2020/07/06	0	0.00	13	8.22	8.27	-13	3,132	-0.42%
2020/07/03	20	8.14	29	8.18	8.23	-9	3,127	-0.29%
2020/06/30	20	8.21	0	0.00	8.24	20	3,174	0.63%
2020/06/29	0	0.00	1	8.17	8.19	-1	3,195	-0.03%
2020/06/23	40	8.34	0	0.00	8.36	40	3,233	1.24%
2020/06/19	0	0.00	100	8.26	8.21	-100	3,308	-3.02%
2020/06/17	0	0.00	1	8.19	8.22	-1	3,388	-0.03%
2020/06/15	6	8.12	0	0.00	8.11	6	3,534	0.17%
2020/06/12	2	8.11	0	0.00	8.19	2	3,593	0.06%
2020/06/11	4	8.35	20	8.35	8.34	-16	3,653	-0.44%
2020/06/10	5	8.55	13	8.52	8.65	-8	3,674	-0.22%
2020/06/09	1	8.46	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	2	8.41	8.45	-2	3,934	-0.05%
2020/06/05	7	8.20	13	8.22	8.24	-6	3,877	-0.15%
2020/06/04	15	7.96	0	0.00	8.00	15	3,876	0.39%
2020/06/03	100	7.93	0	0.00	8.02	100	3,936	2.54%
2020/06/01	0	0.00	12	7.89	7.81	-12	3,931	-0.31%
2020/05/29	22	7.93	11	7.85	7.80	11	3,933	0.28%
2020/05/28	14	8.26	4	8.09	8.14	10	3,929	0.25%
2020/05/27	11	7.79	43	7.69	7.79	-32	3,835	-0.83%
2020/05/25	2	7.24	2	7.25	7.25	0	3,769	0.00%
2020/05/22	1	7.33	0	0.00	7.30	1	3,779	0.03%
2020/05/21	0	0.00	1	7.41	7.43	-1	3,779	-0.03%
2020/05/20	0	0.00	1	7.35	7.29	-1	3,777	-0.03%
2020/05/19	1	7.35	0	0.00	7.26	1	3,776	0.03%
2020/05/14	1	7.35	0	0.00	7.21	1	3,743	0.03%
2020/05/11	0	0.00	1	7.54	7.63	-1	3,726	-0.03%
2020/05/07	1	7.39	0	0.00	7.38	1	3,694	0.03%
2020/05/06	3	7.34	0	0.00	7.33	3	3,714	0.08%
2020/05/04	4	7.46	1	7.46	7.42	3	3,728	0.08%
2020/04/30	0	0.00	6	7.71	7.83	-6	3,666	-0.16%
2020/04/28	13	7.24	0	0.00	7.27	13	3,708	0.35%
2020/04/27	9	7.06	0	0.00	7.16	9	3,850	0.23%
2020/04/24	4	6.76	0	0.00	6.86	4	3,818	0.10%
2020/04/23	3	6.84	0	0.00	6.81	3	3,843	0.08%
2020/04/22	7	6.74	0	0.00	6.81	7	3,857	0.18%
2020/04/21	18	6.97	0	0.00	6.77	18	3,866	0.47%
2020/04/10	0	0.00	27	7.20	7.20	-27	3,803	-0.71%
2020/04/09	0	0.00	11	7.18	7.15	-11	3,878	-0.28%
2020/04/08	0	0.00	1	7.08	7.04	-1	3,929	-0.03%
2020/04/07	3	6.75	0	0.00	6.74	3	3,962	0.08%
2020/04/06	2	6.67	0	0.00	6.67	2	4,155	0.05%
2020/04/01	0	0.00	8	6.81	6.80	-8	4,209	-0.19%
2020/03/26	3	6.55	0	0.00	6.53	3	4,342	0.07%
2020/03/25	13	7.02	11	7.07	6.89	2	4,286	0.05%
2020/03/24	7	6.45	10	6.45	6.51	-3	4,255	-0.07%
2020/03/23	11	6.07	100	6.08	6.10	-89	4,258	-2.09%
2020/03/20	0	0.00	2	5.79	5.94	-2	4,280	-0.05%
2020/03/19	14	5.49	51	5.54	5.40	-37	4,375	-0.85%
2020/03/18	36	6.13	30	6.20	6.00	6	4,266	0.14%
2020/03/17	131	6.35	20.1	6.39	6.21	110.9	4,242	2.61%	大買/鉅額交易
2020/03/16	0	0.00	20	6.83	6.75	-20	4,161	-0.48%
2020/03/13	21	7.00	0	0.00	7.15	21	4,089	0.51%
2020/03/12	9	7.92	4	7.90	7.74	5	3,916	0.13%
2020/03/11	1	8.79	3	8.93	8.60	-2	3,731	-0.05%
2020/03/10	12	8.67	11	8.74	8.79	1	3,699	0.03%
2020/03/09	11	8.98	0	0.00	8.90	11	3,663	0.30%
2020/03/04	0	0.00	1	9.28	9.30	-1	3,569	-0.03%
2020/03/03	0	0.00	15	9.38	9.30	-15	3,567	-0.42%
2020/03/02	2	8.89	0	0.00	9.00	2	3,545	0.06%
2020/02/27	17	9.15	1	9.23	9.06	16	3,617	0.44%
2020/02/26	4	9.27	0	0.00	9.26	4	3,597	0.11%
2020/02/25	5	9.26	0	0.00	9.31	5	3,592	0.14%
2020/02/24	1	9.33	2	9.42	9.32	-1	3,585	-0.03%
2020/02/19	0	0.00	6	9.46	9.45	-6	3,569	-0.17%
2020/02/13	0	0.00	1	9.42	9.40	-1	3,600	-0.03%
2020/02/11	0	0.00	5	9.28	9.29	-5	3,678	-0.14%
2020/02/10	1	9.26	3	9.25	9.22	-2	3,699	-0.05%
2020/02/06	0	0.00	1	9.51	9.52	-1	4,194	-0.02%
2020/02/05	0	0.00	1	9.32	9.30	-1	4,202	-0.02%
2020/02/03	11	9.12	0	0.00	9.13	11	4,182	0.26%
2020/01/31	27	9.33	0	0.00	9.32	27	4,116	0.66%
2020/01/30	16	9.50	12	9.53	9.32	4	4,022	0.10%
2020/01/20	1	10.30	9	10.24	10.25	-8	3,853	-0.21%
2020/01/15	35	10.30	0	0.00	10.30	35	3,797	0.92%
2020/01/13	8	10.45	5	10.40	10.40	3	3,863	0.08%
2020/01/08	5	10.15	0	0.00	10.10	5	3,916	0.13%
2020/01/07	1	10.40	3	10.30	10.30	-2	3,887	-0.05%
2020/01/06	0	0.00	7	10.39	10.40	-7	3,919	-0.18%
2020/01/03	0	0.00	2	10.53	10.50	-2	3,944	-0.05%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/30	17	10.62	0	0.00	10.60	17	3,759	0.45%
2019/12/27	0	0.00	1	10.25	10.35	-1	3,581	-0.03%
2019/12/26	8	10.15	0	0.00	10.15	8	3,499	0.23%
2019/12/25	5	10.25	0	0.00	10.25	5	3,463	0.14%
2019/12/24	0	0.00	24	10.27	10.25	-24	3,458	-0.69%
2019/12/23	3	10.20	1	10.20	10.25	2	3,387	0.06%
2019/12/20	2	10.00	0	0.00	10.05	2	3,352	0.06%
2019/12/19	3	10.08	0	0.00	10.15	3	3,327	0.09%
2019/12/18	0	0.00	1.1	10.05	10.15	-1.1	3,320	-0.03%
2019/12/17	1	10.10	11	10.10	10.10	-10	3,275	-0.31%
2019/12/16	0	0.00	23	10.05	9.99	-23	3,207	-0.72%
2019/12/12	21	9.86	2	9.87	9.84	19	3,071	0.62%
2019/12/10	0	0.00	1	9.60	9.63	-1	3,033	-0.03%
2019/12/06	0	0.00	18	9.65	9.69	-18	3,082	-0.58%
2019/12/03	2	9.72	0	0.00	9.71	2	3,074	0.07%
2019/11/28	5	9.80	0	0.00	9.82	5	3,107	0.16%
2019/11/27	1	9.90	10	9.81	9.90	-9	3,103	-0.29%
2019/11/26	7	9.77	5	9.80	9.90	2	3,083	0.06%
2019/11/22	0	0.00	15	9.36	9.35	-15	2,965	-0.51%
2019/11/20	0	0.00	6	9.43	9.42	-6	2,982	-0.20%
2019/11/18	7	9.34	0	0.00	9.45	7	2,997	0.23%
2019/11/15	10	9.37	5	9.30	9.26	5	2,993	0.17%
2019/11/13	8	9.48	0	0.00	9.40	8	3,106	0.26%
2019/11/11	20	9.50	1	9.53	9.46	19	3,257	0.58%
2019/11/08	3	9.88	10	9.92	9.87	-7	3,199	-0.22%
2019/11/06	44	9.93	3	9.94	9.86	41	3,246	1.26%
2019/11/05	4	9.92	41.1	10.01	10.10	-37.1	3,174	-1.17%
2019/11/04	0	0.00	0.6	9.31	9.36	-0.6	2,873	-0.02%
2019/10/29	0	0.00	10	9.13	9.11	-10	2,956	-0.34%
2019/10/28	0	0.00	5	9.17	9.17	-5	2,965	-0.17%
2019/10/25	0	0.00	27	9.20	9.20	-27	2,970	-0.91%
2019/10/24	0	0.00	10	9.21	9.21	-10	3,010	-0.33%
2019/10/23	30	9.25	5	9.32	9.25	25	3,027	0.83%
2019/10/22	0	0.00	2	9.44	9.36	-2	3,091	-0.06%
2019/10/21	14	9.35	12	9.20	9.40	2	3,119	0.06%
2019/10/18	1	9.10	3	9.08	9.08	-2	3,208	-0.06%
2019/10/17	1	9.08	0	0.00	9.10	1	3,266	0.03%
2019/10/15	13	9.03	1	9.04	9.03	12	3,256	0.37%
2019/10/14	4	9.06	1	9.01	9.06	3	3,230	0.09%
2019/10/09	7	9.25	0	0.00	9.12	7	3,205	0.22%
2019/10/07	0	0.00	31	9.33	9.32	-31	3,152	-0.98%
2019/10/04	0	0.00	14.5	9.52	9.51	-14.5	3,137	-0.46%
2019/10/03	7	9.57	4	9.52	9.54	3	3,133	0.10%
2019/10/01	5	9.78	0	0.00	9.79	5	3,154	0.16%
2019/09/27	1	9.71	0	0.00	9.74	1	3,179	0.03%
2019/09/26	0	0.00	0.4	9.85	9.85	-0.4	3,222	-0.01%
2019/09/24	0	0.00	1	10.10	10.00	-1	3,233	-0.03%
2019/09/23	30	10.00	0	0.00	10.00	30	3,243	0.92%
2019/09/16	2	10.20	5	10.25	10.30	-3	3,421	-0.09%
2019/09/10	40	10.00	0	0.00	10.05	40	3,487	1.15%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/09/05	2	10.10	5	10.15	10.10	-3	3,475	-0.09%
2019/09/04	0	0.00	10	10.15	10.15	-10	3,473	-0.29%
2019/09/03	10	10.10	0	0.00	10.10	10	3,491	0.29%
2019/09/02	5	10.00	50	9.91	10.00	-45	3,471	-1.30%
2019/08/27	10	9.89	0	0.00	9.88	10	3,515	0.28%
2019/08/26	7	9.94	0	0.00	9.91	7	3,513	0.20%
2019/08/23	10	9.95	0	0.00	10.00	10	3,544	0.28%
2019/08/22	10	9.97	0	0.00	9.97	10	3,558	0.28%
2019/08/21	20	9.97	0	0.00	9.99	20	3,633	0.55%
2019/08/20	0	0.00	2	10.05	10.05	-2	3,924	-0.05%
2019/08/19	0	0.00	10	9.98	9.96	-10	3,954	-0.25%
2019/08/16	20	9.76	0	0.00	9.76	20	3,990	0.50%
2019/08/15	2	9.89	3	9.88	9.89	-1	3,901	-0.03%
2019/08/13	0	0.00	1	10.05	10.05	-1	3,867	-0.03%
2019/08/08	20	10.03	0	0.00	9.99	20	4,068	0.49%
2019/08/07	2	10.00	20	10.25	10.00	-18	4,045	-0.44%
2019/08/06	4	10.05	0	0.00	10.20	4	4,156	0.10%
2019/07/31	0	0.00	0.6	10.55	10.55	-0.6	4,528	-0.01%
2019/07/30	1	10.60	24	10.61	10.60	-23	4,638	-0.50%
2019/07/29	20	10.80	0	0.00	10.70	20	5,056	0.40%
2019/07/26	1	10.70	0	0.00	10.75	1	5,495	0.02%
2019/07/24	33	10.65	435	10.70	10.65	-402	5,620	-7.15%	大賣/鉅額交易
2019/07/23	5	10.85	0	0.00	10.85	5	5,661	0.09%
2019/07/22	0	0.00	112	10.79	10.80	-112	5,714	-1.96%	大賣/鉅額交易
2019/07/19	7	10.58	20	10.65	10.65	-13	5,716	-0.23%
2019/07/18	12	10.50	0	0.00	10.50	12	5,969	0.20%
2019/07/17	0	0.00	4	10.50	10.50	-4	6,190	-0.06%
2019/07/16	0	0.00	5	10.40	10.45	-5	6,425	-0.08%
2019/07/15	3	10.35	0	0.00	10.35	3	6,456	0.05%
2019/07/12	15	10.38	0	0.00	10.40	15	6,538	0.23%
2019/07/11	0	0.00	5	10.40	10.40	-5	6,644	-0.08%
2019/07/10	2	10.30	0	0.00	10.35	2	6,814	0.03%
2019/07/08	2	10.40	2	10.45	10.45	0	6,880	0.00%
2019/07/04	2	10.50	0	0.00	10.55	2	6,986	0.03%
2019/07/03	5	10.70	0	0.00	10.55	5	7,105	0.07%
2019/07/01	10	10.53	3	10.55	10.55	7	7,356	0.10%
2019/06/28	5	10.55	0	0.00	10.50	5	7,393	0.07%
2019/06/27	5	10.55	3	10.57	10.55	2	7,436	0.03%
2019/06/25	5	10.52	9	10.49	10.45	-4	7,533	-0.05%
2019/06/24	9	10.71	10	10.75	10.65	-1	7,617	-0.01%
2019/06/21	0	0.00	1	10.60	10.65	-1	7,609	-0.01%
2019/06/20	0	0.00	6	10.51	10.50	-6	7,635	-0.08%
2019/06/19	0	0.00	6	10.44	10.45	-6	7,795	-0.08%
2019/06/18	1	10.30	1	10.30	10.30	0	7,832	0.00%
2019/06/17	1	10.35	0	0.00	10.40	1	8,077	0.01%
2019/06/11	31	10.42	0	0.00	10.40	31	8,401	0.37%
2019/06/10	21	10.52	3	10.50	10.50	18	8,440	0.21%
2019/06/04	0	0.00	2	10.40	10.35	-2	8,749	-0.02%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/29	0	0.00	5	10.45	10.45	-5	9,685	-0.05%
2019/05/28	52	10.40	25	10.38	10.60	27	9,733	0.28%
2019/05/27	26	10.50	0	0.00	10.35	26	9,845	0.26%
2019/05/23	3	10.85	0	0.00	10.80	3	9,900	0.03%
2019/05/21	0	0.00	40	10.90	10.90	-40	10,283	-0.39%
2019/05/17	43	11.21	0	0.00	10.85	43	10,353	0.42%
2019/05/16	0	0.00	1	11.00	11.00	-1	10,312	-0.01%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/13	2	10.78	6	10.68	10.85	-4	10,715	-0.04%
2019/05/10	3	10.58	1	10.55	10.60	2	11,052	0.02%
2019/05/09	33	10.72	0	0.00	10.70	33	11,126	0.30%
2019/05/08	0	0.00	25	10.94	11.00	-25	11,056	-0.23%
2019/05/07	8	11.16	15	11.25	11.10	-7	11,031	-0.06%
2019/05/06	82	11.25	0	0.00	11.20	82	10,971	0.75%
2019/05/03	41	11.78	1	11.85	11.85	40	10,577	0.38%
2019/05/02	2	12.25	0	0.00	12.35	2	10,166	0.02%
2019/04/30	11	12.07	1	12.35	12.30	10	10,111	0.10%
2019/04/29	21	12.15	2	12.10	12.05	19	10,108	0.19%
2019/04/25	1	12.45	0	0.00	12.55	1	9,951	0.01%
2019/04/24	5	12.75	2	12.60	12.45	3	9,822	0.03%
2019/04/23	1	12.30	11	12.45	12.45	-10	9,537	-0.10%
2019/04/22	0	0.00	37	12.28	12.30	-37	9,344	-0.40%
2019/04/18	0	0.00	8	11.95	11.95	-8	9,258	-0.09%
2019/04/17	0	0.00	3	12.05	12.05	-3	9,305	-0.03%
2019/04/16	9	11.82	5.1	12.00	12.05	3.9	9,241	0.04%
2019/04/15	0	0.00	12	11.95	11.90	-12	9,104	-0.13%
2019/04/12	14	11.75	1	11.75	11.75	13	9,235	0.14%
2019/04/11	1	11.85	16	11.96	11.90	-15	9,227	-0.16%
2019/04/10	1	11.95	18	11.96	12.00	-17	9,188	-0.19%
2019/04/09	0	0.00	20	11.92	12.05	-20	9,131	-0.22%
2019/04/08	0	0.00	2	11.95	11.85	-2	9,048	-0.02%
2019/04/03	0	0.00	1	11.60	11.70	-1	8,878	-0.01%
2019/04/02	0	0.00	1	11.45	11.45	-1	8,773	-0.01%
2019/04/01	5	11.45	3	11.50	11.40	2	8,713	0.02%
2019/03/29	5	11.40	0	0.00	11.40	5	8,681	0.06%
2019/03/28	13	11.30	0	0.00	11.30	13	8,700	0.15%
2019/03/27	21	11.35	0	0.00	11.40	21	8,687	0.24%
2019/03/26	0	0.00	1	11.60	11.50	-1	8,615	-0.01%
2019/03/25	2	11.45	0	0.00	11.40	2	8,594	0.02%
2019/03/22	42	11.63	0	0.00	11.55	42	8,526	0.49%
2019/03/21	2	11.75	1.2	11.79	11.75	0.8	8,418	0.01%
2019/03/20	3	11.68	0	0.00	11.70	3	8,396	0.04%
2019/03/19	6	11.95	2	11.95	11.95	4	8,157	0.05%
2019/03/15	1	11.95	0	0.00	11.95	1	8,085	0.01%
2019/03/14	21	11.92	0	0.00	11.90	21	8,071	0.26%
2019/03/12	2	12.05	0	0.00	12.10	2	8,245	0.02%
2019/03/11	10	12.05	0	0.00	12.00	10	8,335	0.12%
2019/03/08	13	11.94	1	11.95	11.95	12	8,322	0.14%
2019/03/07	3	12.28	2	12.10	12.10	1	8,279	0.01%
2019/03/06	6	12.43	77	12.43	12.40	-71	8,456	-0.84%
2019/03/05	62	12.16	7	12.20	12.30	55	8,093	0.68%
2019/03/04	13	11.96	0	0.00	12.00	13	7,812	0.17%
2019/02/27	22	11.95	2	12.00	12.05	20	7,764	0.26%
2019/02/26	28	12.05	0	0.00	12.10	28	7,706	0.36%
2019/02/25	0	0.00	2	12.15	12.15	-2	7,565	-0.03%
2019/02/22	5	12.05	54	12.10	12.05	-49	7,434	-0.66%
2019/02/21	7	12.14	17	12.21	12.30	-10	7,250	-0.14%
2019/02/20	30	12.24	1	12.20	12.05	29	7,093	0.41%
2019/02/19	8	11.94	4	12.00	11.90	4	6,848	0.06%
2019/02/18	22	11.90	2	11.90	11.90	20	6,850	0.29%
2019/02/15	72	11.94	6	11.92	11.90	66	6,849	0.96%
2019/02/14	4	12.03	0	0.00	12.05	4	6,813	0.06%
2019/02/13	14	12.21	13	12.28	12.15	1	6,807	0.01%
2019/02/12	12	12.26	25	12.27	12.30	-13	6,656	-0.20%
2019/02/11	67	12.03	152	12.12	12.00	-85	6,421	-1.32%	大賣/
2019/01/30	29	11.58	69	11.53	11.65	-40	5,995	-0.67%
2019/01/29	0	0.00	3	11.25	11.25	-3	5,784	-0.05%
2019/01/28	1	11.25	5	11.20	11.25	-4	5,742	-0.07%
2019/01/24	2	11.15	5	11.20	11.15	-3	5,753	-0.05%
2019/01/23	2	11.15	4	11.18	11.20	-2	5,744	-0.03%
2019/01/22	2	11.10	2	11.15	11.10	0	5,759	0.00%
2019/01/21	0	0.00	2	11.10	11.10	-2	5,859	-0.03%
2019/01/18	3	10.95	0	0.00	10.90	3	5,983	0.05%
2019/01/14	13	10.71	0	0.00	10.75	13	6,380	0.20%
2019/01/11	10	10.85	0	0.00	10.90	10	6,485	0.15%
2019/01/10	45	10.97	0	0.00	11.00	45	6,475	0.69%
2019/01/09	5	10.90	24	11.14	11.20	-19	6,402	-0.30%
2019/01/07	0.1	10.70	0	0.00	10.75	0.1	6,281	0.00%
2019/01/04	8	10.31	0	0.00	10.35	8	6,333	0.13%
2019/01/03	38	10.78	0	0.00	10.70	38	6,338	0.60%
2019/01/02	0	0.00	5	10.95	10.95	-5	6,371	-0.08%
2018/12/25	1	10.85	0	0.00	10.85	1	6,691	0.01%
2018/12/22	3	10.90	0	0.00	11.00	3	6,853	0.04%
2018/12/21	1	10.85	0	0.00	10.95	1	7,001	0.01%
2018/12/20	3	11.00	0	0.00	11.00	3	7,110	0.04%
2018/12/19	5	11.20	0	0.00	11.15	5	7,376	0.07%
2018/12/18	3	11.15	2	11.25	11.20	1	7,709	0.01%
2018/12/17	2	11.45	0	0.00	11.35	2	7,782	0.03%
2018/12/14	9	11.37	1	11.45	11.45	8	7,950	0.10%
2018/12/13	6	11.30	0	0.00	11.30	6	8,120	0.07%
2018/12/12	11	11.28	0	0.00	11.30	11	8,196	0.13%
2018/12/07	2	11.55	100	11.60	11.50	-98	8,274	-1.18%
2018/12/06	35	11.69	14	11.46	11.40	21	8,298	0.25%
2018/12/05	20	11.93	15	11.98	11.85	5	8,402	0.06%
2018/12/04	40	11.95	5	11.96	11.85	35	8,327	0.42%
2018/12/03	4	11.85	10	11.80	11.90	-6	8,343	-0.07%
2018/11/30	110	11.80	11	11.70	11.60	99	8,475	1.17%	大買/
2018/11/29	25	11.95	5	11.87	11.80	20	8,448	0.24%
2018/11/27	1	11.10	2	11.25	11.20	-1	8,265	-0.01%
2018/11/26	21	11.27	0	0.00	11.25	21	8,475	0.25%
2018/11/23	0	0.00	0.9	11.30	11.30	-0.9	8,591	-0.01%
2018/11/22	9	11.45	0	0.00	11.35	9	8,925	0.10%
2018/11/21	3	11.28	0	0.00	11.35	3	9,185	0.03%
2018/11/20	11	11.40	0	0.00	11.40	11	9,329	0.12%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/16	4	11.58	0	0.00	11.55	4	9,908	0.04%
2018/11/15	1	11.45	0	0.00	11.60	1	10,107	0.01%
2018/11/14	7	11.59	0	0.00	11.65	7	10,334	0.07%
2018/11/12	21	11.45	0	0.00	11.40	21	10,829	0.19%
2018/11/02	0	0.00	5	12.00	11.80	-5	13,594	-0.04%
2018/10/31	0	0.00	2	11.70	11.75	-2	13,635	-0.01%
2018/10/29	10	11.05	8	11.21	11.50	2	13,966	0.01%
2018/10/26	19	11.01	0	0.00	10.85	19	13,982	0.14%
2018/10/25	3	11.17	0	0.00	11.05	3	13,832	0.02%
2018/10/24	16	11.90	18	11.99	11.85	-2	13,778	-0.01%
2018/10/23	0	0.00	3	12.33	12.25	-3	13,825	-0.02%
2018/10/22	1	12.35	1	12.45	12.70	0	13,880	0.00%
2018/10/19	32	12.62	0	0.00	12.55	32	14,236	0.22%
2018/10/18	9	13.10	0	0.00	13.00	9	14,220	0.06%
2018/10/17	20	12.95	1	13.00	12.90	19	14,461	0.13%
2018/10/15	0	0.00	1.3	13.20	13.15	-1.3	14,518	-0.01%
2018/10/12	52	13.00	1	13.05	13.10	51	14,495	0.35%
2018/10/11	5	12.83	14	12.84	12.85	-9	14,535	-0.06%
2018/10/09	0	0.00	1	13.60	13.70	-1	14,422	-0.01%
2018/10/08	0.3	13.65	1	13.75	13.65	-0.7	14,426	0.00%
2018/10/05	8	13.61	7	13.56	13.60	1	14,547	0.01%
2018/10/04	0	0.00	2	14.18	14.00	-2	14,490	-0.01%
2018/10/03	32	14.10	9	14.18	14.10	23	14,705	0.16%
2018/10/02	4	14.30	0	0.00	14.25	4	14,676	0.03%
2018/10/01	4	14.31	2	14.43	14.50	2	14,670	0.01%
2018/09/28	5	14.70	2	14.60	14.45	3	14,652	0.02%
2018/09/27	0	0.00	4	14.66	14.75	-4	14,525	-0.03%
2018/09/26	3	14.40	54	14.59	14.65	-51	14,427	-0.35%
2018/09/25	0	0.00	82	14.39	14.40	-82	14,220	-0.58%
2018/09/21	1	13.90	0	0.00	13.95	1	13,946	0.01%
2018/09/20	2	13.73	1	13.90	13.95	1	14,010	0.01%
2018/09/19	1	14.05	37	13.83	14.05	-36	13,927	-0.26%
2018/09/18	0	0.00	3	13.53	13.50	-3	13,961	-0.02%
2018/09/17	0	0.00	1	13.40	13.35	-1	13,963	-0.01%
2018/09/14	10.6	13.31	1	13.40	13.40	9.6	14,181	0.07%
2018/09/12	1	13.05	1	13.15	13.25	0	14,253	0.00%
2018/09/11	44	12.92	0	0.00	13.15	44	14,359	0.31%
2018/09/10	61	13.00	0	0.00	13.00	61	14,316	0.43%
2018/09/07	10	13.45	18	13.53	13.50	-8	14,138	-0.06%
2018/09/06	75.5	13.30	0	0.00	13.15	75.5	14,021	0.54%
2018/09/05	25	13.65	0	0.00	13.65	25	13,890	0.18%
2018/09/04	0	0.00	1	13.80	13.80	-1	13,909	-0.01%
2018/09/03	28	13.65	0	0.00	13.65	28	13,905	0.20%
2018/08/31	51.4	14.00	0	0.00	14.00	51.4	13,911	0.37%
2018/08/30	1	14.40	1	14.30	14.30	0	13,778	0.00%
2018/08/29	54.3	14.21	33	14.03	14.00	21.3	13,775	0.15%
2018/08/28	64	14.59	5	14.48	14.45	59	13,557	0.44%
2018/08/27	34.4	14.81	0	0.00	14.95	34.4	13,489	0.25%
2018/08/24	81	14.93	0	0.00	15.05	81	13,586	0.60%
2018/08/23	10	15.33	4.8	15.55	15.50	5.2	13,303	0.04%
2018/08/22	60	15.18	0	0.00	15.00	60	13,059	0.46%
2018/08/21	9.1	15.10	49	15.26	15.05	-39.9	12,971	-0.31%
2018/08/20	109	14.67	2	14.80	14.55	107	12,662	0.84%	大買/鉅額交易
2018/08/17	45.8	15.13	5	15.57	15.00	40.8	12,321	0.33%
2018/08/16	9	15.16	5.1	15.50	15.35	3.9	12,002	0.03%
2018/08/15	30	15.61	7	15.59	15.60	23	11,641	0.20%
2018/08/14	7	15.25	167	15.40	15.60	-160	11,049	-1.45%	大賣/鉅額交易
2018/08/13	9	14.58	197	14.67	14.45	-188	10,062	-1.87%	大賣/鉅額交易
2018/08/10	6	14.28	74	14.37	14.25	-68	9,425	-0.72%
2018/08/09	14	13.91	0	0.00	13.95	14	9,094	0.15%
2018/08/08	53	13.94	0	0.00	13.90	53	9,088	0.58%
2018/08/07	1	14.05	0	0.00	14.05	1	8,963	0.01%
2018/08/06	0	0.00	62	14.22	14.15	-62	8,948	-0.69%
2018/08/03	63	13.88	57	14.36	13.85	6	8,889	0.07%
2018/08/02	1	14.15	15	13.91	14.00	-14	8,827	-0.16%
2018/07/31	1	14.05	7	14.15	14.25	-6	8,653	-0.07%
2018/07/30	0	0.00	9	14.13	14.15	-9	8,570	-0.11%
2018/07/27	2	13.90	7	13.89	13.90	-5	8,392	-0.06%
2018/07/26	3	13.80	76	14.03	13.80	-73	8,311	-0.88%
2018/07/25	1	13.40	4.9	13.56	13.65	-3.9	7,942	-0.05%
2018/07/24	5	13.43	119	13.48	13.45	-114	7,810	-1.46%	大賣/鉅額交易
2018/07/23	0	0.00	4	12.95	13.00	-4	7,505	-0.05%
2018/07/20	24	13.00	0	0.00	12.95	24	7,455	0.32%
2018/07/19	6	13.32	0	0.00	13.30	6	7,380	0.08%
2018/07/18	25	13.49	14.1	13.46	13.35	10.9	7,402	0.15%
2018/07/17	1.1	13.20	1	13.20	13.35	0.1	7,304	0.00%
2018/07/16	0	0.00	2	13.35	13.15	-2	7,264	-0.03%
2018/07/13	37	12.99	3.2	13.10	13.15	33.8	7,209	0.47%
2018/07/12	2	13.33	20	13.35	13.35	-18	7,037	-0.26%
2018/07/11	3	13.10	37	13.24	13.35	-34	6,918	-0.49%
2018/07/10	16.2	12.95	0	0.00	13.00	16.2	6,661	0.24%
2018/07/09	0	0.00	11	12.98	13.00	-11	6,594	-0.17%
2018/07/06	1	12.80	5	12.89	12.95	-4	6,626	-0.06%
2018/07/05	0	0.00	3	12.55	12.55	-3	6,571	-0.05%
2018/07/04	1	12.65	5	12.50	12.65	-4	6,611	-0.06%
2018/07/03	41	12.75	0	0.00	12.40	41	6,668	0.61%
2018/07/02	0	0.00	10	12.95	12.95	-10	6,572	-0.15%
2018/06/29	2	12.73	9	12.65	12.65	-7	6,550	-0.11%
2018/06/28	2	13.03	13	13.09	13.05	-11	6,428	-0.17%
2018/06/27	4	13.11	15	13.08	13.15	-11	6,370	-0.17%
2018/06/26	6	12.73	2	12.75	12.95	4	6,167	0.06%
2018/06/25	6	12.83	24	12.85	12.90	-18	6,160	-0.29%
2018/06/22	0	0.00	12	12.62	12.60	-12	6,098	-0.20%
2018/06/21	1	12.90	5	12.81	12.60	-4	6,198	-0.06%
2018/06/20	0	0.00	19	12.51	12.60	-19	6,389	-0.30%
2018/06/19	0	0.00	3	12.45	12.40	-3	6,392	-0.05%
2018/06/14	4	12.43	5	12.10	12.10	-1	6,279	-0.02%
2018/06/13	4	12.44	0	0.00	12.40	4	6,294	0.06%
2018/06/12	2	12.55	6	12.47	12.50	-4	6,219	-0.06%
2018/06/08	15	12.32	10	12.25	12.40	5	6,099	0.08%
2018/06/07	4	12.23	20	12.35	12.25	-16	6,099	-0.26%
2018/06/06	5	12.00	5	12.15	12.05	0	6,105	0.00%
2018/06/05	0	0.00	5	12.10	12.10	-5	6,128	-0.08%
2018/06/04	0	0.00	49	12.06	12.20	-49	6,122	-0.80%
2018/06/01	30	11.75	29	11.83	11.85	1	5,952	0.02%
2018/05/30	2	11.25	0	0.00	11.25	2	6,534	0.03%
2018/05/29	0	0.00	58	11.27	11.40	-58	6,662	-0.87%
2018/05/25	27	10.87	0	0.00	10.80	27	7,117	0.38%
2018/05/22	0	0.00	10	11.10	11.10	-10	8,247	-0.12%
2018/05/21	10	11.03	0	0.00	11.05	10	8,767	0.11%
2018/05/18	5	11.10	12	11.04	11.00	-7	8,899	-0.08%
2018/05/17	0	0.00	3	10.92	10.90	-3	8,978	-0.03%
2018/05/16	1	10.80	0	0.00	10.80	1	9,034	0.01%
2018/05/15	5	10.85	0	0.00	10.90	5	9,174	0.05%
2018/05/14	0	0.00	5	10.92	10.85	-5	9,553	-0.05%
2018/05/11	5	11.00	1	11.15	10.90	4	9,629	0.04%
2018/05/10	10	10.75	53	10.93	11.00	-43	9,646	-0.45%
2018/05/09	15	10.45	8	10.55	10.40	7	9,557	0.07%
2018/05/08	1	10.60	8	10.49	10.60	-7	9,737	-0.07%
2018/05/04	12	10.40	0	0.00	10.50	12	10,028	0.12%
2018/05/03	0	0.00	2	10.40	10.35	-2	10,150	-0.02%
2018/05/02	38	10.64	0	0.00	10.50	38	10,318	0.37%
2018/04/30	6	10.80	10	10.83	10.80	-4	10,792	-0.04%
2018/04/25	5	10.80	0	0.00	10.90	5	11,433	0.04%
2018/04/24	26	11.02	5	11.10	11.00	21	11,765	0.18%
2018/04/18	0	0.00	26	11.23	11.15	-26	13,617	-0.19%
2018/04/17	1	11.15	0	0.00	11.15	1	14,097	0.01%
2018/04/16	5	11.25	0	0.00	11.15	5	15,298	0.03%
2018/04/13	10	11.30	0	0.00	11.35	10	15,988	0.06%
2018/04/12	0	0.00	5	11.60	11.30	-5	17,051	-0.03%
2018/04/10	1	11.65	2	11.90	11.80	-1	17,410	-0.01%
2018/04/09	0	0.00	1.7	12.00	12.00	-1.7	17,679	-0.01%
2018/04/02	65	11.90	68	11.89	11.90	-3	18,769	-0.02%
2018/03/30	16	11.57	6	11.56	11.60	10	20,463	0.05%
2018/03/28	0	0.00	11	11.45	11.45	-11	20,514	-0.05%
2018/03/27	15	11.08	16	11.15	11.15	-1	20,452	0.00%
2018/03/26	7	10.76	5	10.75	10.85	2	20,399	0.01%
2018/03/23	76	11.02	31	11.03	10.95	45	20,320	0.22%
2018/03/22	12	11.88	0	0.00	11.80	12	20,021	0.06%
2018/03/21	10	12.15	3	12.15	12.10	7	19,894	0.04%
2018/03/20	0	0.00	2	12.15	12.10	-2	19,964	-0.01%
2018/03/19	3	12.10	0	0.00	12.05	3	20,064	0.01%
2018/03/16	7.3	12.29	0	0.00	12.25	7.3	20,511	0.04%
2018/03/14	3	12.30	0	0.00	12.30	3	20,742	0.01%
2018/03/13	1	12.40	7	12.40	12.40	-6	20,768	-0.03%
2018/03/12	3	12.33	5	12.35	12.35	-2	20,728	-0.01%
2018/03/09	2	12.30	31	12.55	12.30	-29	20,818	-0.14%
2018/03/08	2	12.48	14	12.52	12.50	-12	20,854	-0.06%
2018/03/07	2.2	12.40	2	12.45	12.35	0.2	20,770	0.00%
2018/03/06	0	0.00	24	12.55	12.45	-24	20,732	-0.12%
2018/03/05	114	12.61	22	13.00	12.20	92	20,585	0.45%	大買/
2018/03/02	2.2	13.50	0	0.00	13.55	2.2	19,892	0.01%
2018/03/01	29	13.70	15	13.95	13.85	14	19,740	0.07%
2018/02/27	63	13.55	1	13.85	13.45	62	19,364	0.32%
2018/02/26	2	13.65	5	13.67	13.60	-3	19,157	-0.02%
2018/02/23	44	13.82	29	14.12	13.50	15	18,999	0.08%
2018/02/22	11	13.69	11	13.68	13.60	0	18,331	0.00%
2018/02/21	0	0.00	52.5	13.36	13.55	-52.5	18,062	-0.29%
2018/02/12	0	0.00	4	12.75	12.80	-4	17,554	-0.02%
2018/02/09	2	11.65	4	12.40	12.45	-2	17,463	-0.01%
2018/02/08	1	12.05	1	12.15	12.20	0	17,444	0.00%
2018/02/07	1	12.50	12	12.46	12.25	-11	17,399	-0.06%
2018/02/06	62	11.92	18	12.00	12.25	44	17,268	0.25%
2018/02/05	5	12.80	0	0.00	12.85	5	16,969	0.03%
2018/02/02	0.3	12.85	6	12.90	12.85	-5.7	16,940	-0.03%
2018/02/01	1	12.90	4	12.95	12.85	-3	16,948	-0.02%
2018/01/31	22.2	12.73	1	13.10	12.95	21.2	16,955	0.13%
2018/01/30	21	12.92	400	12.91	13.05	-379	16,808	-2.25%	大賣/鉅額交易
2018/01/29	0	0.00	6.7	13.19	13.20	-6.7	16,648	-0.04%
2018/01/26	35	13.03	1	13.25	13.15	34	16,589	0.20%
2018/01/25	4	13.20	6	13.23	13.25	-2	16,668	-0.01%
2018/01/24	402	12.90	46	13.05	13.05	356	16,514	2.16%	大買/鉅額交易
2018/01/23	0.3	12.65	2.1	12.67	12.75	-1.8	16,150	-0.01%
2018/01/22	42	12.40	15	12.56	12.55	27	16,061	0.17%
2018/01/19	10	12.80	0	0.00	12.75	10	15,954	0.06%
2018/01/18	77	12.68	10	12.70	12.65	67	16,342	0.41%
2018/01/17	32.2	12.92	18	12.96	12.90	14.2	16,235	0.09%
2018/01/16	42	13.12	1.7	13.09	13.20	40.3	15,894	0.25%
2018/01/15	123	13.28	1	13.45	13.05	122	15,631	0.78%	大買/鉅額交易
2018/01/12	74	13.90	4	14.24	13.90	70	14,781	0.47%
2018/01/11	35	13.89	3	14.03	13.90	32	14,390	0.22%
2018/01/10	44	13.99	101	14.20	14.00	-57	13,953	-0.41%	大賣/
2018/01/09	7	13.59	66	13.53	13.70	-59	12,861	-0.46%
2018/01/08	44	13.25	117	13.34	13.40	-73	12,193	-0.60%	大賣/
2018/01/05	42	12.72	4	12.85	12.85	38	11,174	0.34%
2018/01/04	11.2	12.77	5	12.91	12.70	6.2	10,964	0.06%
2018/01/03	26	12.71	0	0.00	12.75	26	10,724	0.24%
2018/01/02	7	12.84	70	12.92	12.85	-63	10,405	-0.61%