中鴻 (2014)-元大-古亭券商分點個股進出

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
20.50
漲跌
▲0.35
漲幅
+1.74%
成交量
2,456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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/11/21	1	20.20	0	0.00	20.15	1	8,412	0.01%
2024/11/20	0	0.00	1	20.50	20.40	-1	8,426	-0.01%
2024/11/18	1	20.30	1	20.35	20.50	0	8,409	0.00%
2024/11/14	3.1	20.03	0	0.00	19.90	3.1	8,415	0.04%
2024/11/13	4.1	20.56	2	20.78	20.30	2.1	8,369	0.03%
2024/11/07	40	22.43	7	21.81	21.35	33	8,245	0.40%
2024/11/06	0	0.00	8	21.64	22.00	-8	7,699	-0.10%
2024/11/05	0	0.00	6	20.87	21.05	-6	7,516	-0.08%
2024/11/01	2	20.15	1	20.80	20.90	1	7,717	0.01%
2024/10/29	27	20.86	0	0.00	20.60	27	7,738	0.35%
2024/10/24	1	20.70	0	0.00	20.65	1	7,687	0.01%
2024/10/23	1	20.90	0	0.00	20.95	1	7,673	0.01%
2024/10/22	1	21.05	0	0.00	21.00	1	7,643	0.01%
2024/10/18	1.5	21.40	4	21.35	21.25	-2.5	7,634	-0.03%
2024/10/17	4	21.20	6	21.27	21.40	-2	7,681	-0.03%
2024/10/16	8.5	20.77	7	20.57	20.50	1.5	7,558	0.02%
2024/10/11	2	20.40	0	0.00	20.35	2	7,370	0.03%
2024/10/09	7.4	20.88	0	0.00	20.50	7.4	7,339	0.10%
2024/10/08	5.3	22.27	5	21.93	21.60	0.3	7,111	0.00%
2024/10/07	4	22.21	44	22.40	22.10	-40	6,735	-0.59%
2024/10/04	13	22.78	2.1	22.74	22.55	10.9	6,551	0.17%
2024/10/01	33	22.74	28	22.64	22.95	5	6,229	0.08%
2024/09/30	50.3	22.49	50.5	22.61	22.55	-0.2	5,588	0.00%
2024/09/27	3.3	21.15	9.2	21.11	21.45	-5.9	3,752	-0.16%
2024/09/26	2.5	19.54	14.3	19.53	19.50	-11.8	3,251	-0.36%
2024/09/25	1	19.50	3	19.27	19.25	-2	3,209	-0.06%
2024/09/23	2	18.65	0	0.00	18.65	2	3,200	0.06%
2024/09/20	2	18.88	0	0.00	18.90	2	3,256	0.06%
2024/09/19	0	0.00	1	18.85	18.75	-1	3,277	-0.03%
2024/09/18	0	0.00	2	18.90	18.80	-2	3,291	-0.06%
2024/09/16	3	18.32	1	18.60	18.55	2	3,296	0.06%
2024/09/13	0	17.95	0	0.00	18.00	0	3,321	0.00%
2024/09/11	1	17.25	0	0.00	17.20	1	3,390	0.03%
2024/09/10	1	17.35	0	0.00	17.45	1	3,378	0.03%
2024/09/04	2	18.13	0	0.00	18.00	2	3,513	0.06%
2024/09/02	1	19.15	0.1	19.35	19.00	0.9	3,558	0.02%
2024/08/30	0.5	19.30	2	19.25	19.35	-1.5	3,612	-0.04%
2024/08/28	0	0.00	1	19.05	19.05	-1	3,673	-0.03%
2024/08/27	2	18.70	0	0.00	19.05	2	3,709	0.05%
2024/08/26	1	18.70	1	18.95	18.85	0	3,733	0.00%
2024/08/23	1	18.55	0	0.00	18.70	1	3,755	0.03%
2024/08/20	1	18.75	0	0.00	18.70	1	3,892	0.03%
2024/08/19	0	18.80	0	0.00	18.80	0	4,076	0.00%
2024/08/16	1	19.00	0	0.00	19.00	1	4,147	0.02%
2024/08/15	1	19.05	0	0.00	18.95	1	4,200	0.02%
2024/08/14	2	19.55	1	19.55	19.20	1	4,635	0.02%
2024/08/13	2	18.85	0	0.00	18.75	2	4,583	0.04%
2024/08/07	0	0.00	1	19.20	19.30	-1	4,713	-0.02%
2024/08/06	0	0.00	8.2	18.26	18.80	-8.2	4,715	-0.17%
2024/08/05	5	19.48	0	19.00	18.90	5	4,669	0.11%
2024/08/02	2	21.10	2	21.25	21.00	0	4,536	0.00%
2024/08/01	1	21.50	1	21.55	21.60	0	4,571	0.00%
2024/07/29	0	0.00	1	21.45	21.30	-1	4,779	-0.02%
2024/07/26	26	21.10	0	0.00	21.15	26	4,793	0.54%
2024/07/22	0	0.00	5	21.05	21.10	-5	4,935	-0.10%
2024/07/19	3.1	21.72	0	0.00	21.60	3.1	4,905	0.06%
2024/07/18	5	22.28	10	22.19	22.25	-5	4,896	-0.10%
2024/07/17	0.1	22.00	9	21.96	21.95	-8.9	4,802	-0.19%
2024/07/16	0	0.00	1	22.05	21.85	-1	4,872	-0.02%
2024/07/15	0	0.00	4	21.86	21.90	-4	5,125	-0.08%
2024/07/12	0	0.00	22	21.60	21.60	-22	5,654	-0.39%
2024/07/11	1	21.30	0	0.00	21.35	1	5,689	0.02%
2024/07/10	2	21.43	3	21.35	21.35	-1	5,770	-0.02%
2024/07/09	8	21.59	0	0.00	21.40	8	5,907	0.14%
2024/07/05	0	0.00	3.2	21.95	21.95	-3.2	6,171	-0.05%
2024/07/04	0	0.00	6	21.88	22.00	-6	6,764	-0.09%
2024/07/03	0	0.00	2	21.60	21.65	-2	7,524	-0.03%
2024/07/01	1	21.40	1	21.45	21.40	0	8,090	0.00%
2024/06/28	4	21.55	0	0.00	21.50	4	8,082	0.05%
2024/06/26	4	21.63	0.1	21.75	21.55	3.9	8,052	0.05%
2024/06/25	0.1	21.88	110	21.80	21.75	-109.9	8,035	-1.37%	大賣/鉅額交易
2024/06/21	1	22.10	3	22.10	22.10	-2	8,045	-0.02%
2024/06/19	0	0.00	1	22.10	22.00	-1	7,997	-0.01%
2024/06/18	0	0.00	1	21.95	21.95	-1	7,951	-0.01%
2024/06/14	1	21.80	1	21.80	21.80	0	7,970	0.00%
2024/06/13	1	21.85	0	0.00	21.90	1	7,936	0.01%
2024/06/12	0	0.00	1	21.85	21.90	-1	7,938	-0.01%
2024/06/11	3	22.10	2	22.03	22.05	1	8,012	0.01%
2024/06/07	0	22.35	0	0.00	22.30	0	8,018	0.00%
2024/06/06	3	22.03	2	22.13	22.20	1	8,010	0.01%
2024/06/05	11	22.20	0	0.00	22.20	11	8,000	0.14%
2024/06/04	0.1	22.50	0	0.00	22.30	0.1	8,024	0.00%
2024/05/31	3	22.62	2	22.75	22.75	1	8,087	0.01%
2024/05/29	1	22.75	0	0.00	22.75	1	8,223	0.01%
2024/05/28	1	22.65	3	23.15	23.05	-2	8,207	-0.02%
2024/05/27	3	22.47	3	22.50	22.50	0	8,140	0.00%
2024/05/23	3.1	22.52	0	0.00	22.35	3.1	8,109	0.04%
2024/05/22	4.2	23.03	0	0.00	22.95	4.2	7,981	0.05%
2024/05/21	1.3	23.30	0	0.00	23.30	1.3	7,906	0.02%
2024/05/20	5	23.41	11	23.56	23.45	-6	7,872	-0.08%
2024/05/17	0.1	22.95	5	23.00	22.95	-4.9	7,452	-0.07%
2024/05/16	0.3	22.74	0	0.00	23.00	0.3	7,468	0.00%
2024/05/14	3	22.70	0	0.00	22.70	3	7,398	0.04%
2024/05/13	1	22.85	0	0.00	22.70	1	7,389	0.01%
2024/05/10	1	22.30	0	0.00	22.60	1	7,354	0.01%
2024/05/09	3.1	22.50	4	22.35	22.30	-0.9	7,297	-0.01%
2024/05/08	0	0.00	1.1	22.56	22.55	-1.1	7,260	-0.02%
2024/05/07	5.2	22.63	0	22.65	22.55	5.2	7,243	0.07%
2024/05/06	1	22.90	0	0.00	22.90	1	7,177	0.01%
2024/05/03	50	23.45	1	23.45	23.35	49	7,119	0.69%
2024/04/30	0	0.00	0	23.40	23.25	0	7,014	0.00%
2024/04/29	0	0.00	2	23.52	23.55	-2	7,038	-0.03%
2024/04/26	0	0.00	0	23.20	23.20	0	6,947	0.00%
2024/04/25	3	22.83	1	22.90	22.90	2	6,973	0.03%
2024/04/24	0	0.00	0	23.05	23.00	0	6,963	0.00%
2024/04/23	2	23.30	0	0.00	23.05	2	7,003	0.03%
2024/04/22	0	23.20	0	22.90	22.80	0	7,016	0.00%
2024/04/19	2.2	23.13	38	23.16	23.20	-35.9	6,917	-0.52%
2024/04/18	47.3	23.52	16	23.78	23.75	31.2	6,679	0.47%
2024/04/17	1	22.15	0	0.00	22.25	1	6,151	0.02%
2024/04/16	3	22.17	1	22.35	22.15	2	6,289	0.03%
2024/04/15	4.1	22.82	0	0.00	22.65	4.1	6,417	0.06%
2024/04/12	5	22.99	3	23.12	23.00	2	6,362	0.03%
2024/04/11	16.3	23.50	3	23.55	23.35	13.3	6,346	0.21%
2024/04/10	3.5	24.44	0	0.00	24.10	3.5	6,309	0.06%
2024/04/09	3	24.88	15.2	24.36	24.95	-12.2	5,796	-0.21%
2024/04/08	1	22.55	4	22.97	22.70	-3	5,047	-0.06%
2024/04/03	11	23.25	13	22.83	22.80	-2	5,013	-0.04%
2024/03/28	4.1	22.17	0	0.00	22.05	4.1	5,898	0.07%
2024/03/27	1	22.10	1	22.15	22.10	0	6,376	0.00%
2024/03/26	2	22.08	1	21.90	21.90	1	6,896	0.01%
2024/03/25	1.1	22.11	2	22.10	22.20	-0.9	8,059	-0.01%
2024/03/22	0	0.00	70	22.24	22.20	-70	9,550	-0.73%
2024/03/21	1	22.15	0	0.00	22.20	1	11,669	0.01%
2024/03/20	2	22.15	1.2	22.09	22.00	0.8	12,747	0.01%
2024/03/19	0	0.00	1	22.35	22.30	-1	12,828	-0.01%
2024/03/18	0	0.00	1	22.10	22.25	-1	12,849	-0.01%
2024/03/15	0	0.00	1	22.35	22.25	-1	12,860	-0.01%
2024/03/14	0	0.00	2	22.68	22.60	-2	12,852	-0.02%
2024/03/13	1	22.05	2	22.03	22.00	-1	12,771	-0.01%
2024/03/12	1	22.20	10	22.41	22.50	-9	12,711	-0.07%
2024/03/11	2	22.05	4	22.18	22.30	-2	12,732	-0.02%
2024/03/08	4	22.06	1.3	22.19	22.05	2.7	12,716	0.02%
2024/03/07	4	22.13	2	22.28	22.40	2	12,713	0.02%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/05	2	22.68	2.2	22.51	22.70	-0.2	12,613	0.00%
2024/03/04	9	22.57	3	22.53	22.50	6	12,611	0.05%
2024/03/01	2	23.03	0	0.00	23.05	2	12,603	0.02%
2024/02/29	3	22.98	0	0.00	23.20	3	12,736	0.02%
2024/02/27	14	23.10	0	0.00	23.05	14	12,710	0.11%
2024/02/26	1	23.35	15	23.37	23.35	-14	12,706	-0.11%
2024/02/23	1	23.60	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.85	3	23.68	23.75	-2	12,900	-0.02%
2024/02/21	5	23.96	0	0.00	23.75	5	12,943	0.04%
2024/02/20	0.5	24.20	0	0.00	24.05	0.5	12,941	0.00%
2024/02/19	0	0.00	2	24.35	24.40	-2	13,040	-0.02%
2024/02/16	0	0.00	2	23.80	23.95	-2	13,129	-0.02%
2024/02/15	4	23.33	0	0.00	23.35	4	13,098	0.03%
2024/02/05	1	23.40	1	23.45	23.55	0	13,087	0.00%
2024/02/02	2	23.60	0	0.00	23.65	2	13,085	0.02%
2024/02/01	3	23.77	1	23.80	23.85	2	13,086	0.02%
2024/01/31	1	23.75	1	23.75	23.80	0	13,148	0.00%
2024/01/30	3	24.08	0	0.00	24.00	3	13,144	0.02%
2024/01/29	12	24.40	0	0.00	24.40	12	13,164	0.09%
2024/01/26	0	0.00	3	24.03	24.15	-3	13,153	-0.02%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/24	4	24.00	1	24.25	23.95	3	13,119	0.02%
2024/01/23	1	23.80	1	23.80	23.85	0	13,112	0.00%
2024/01/22	2	23.25	20	23.27	23.35	-18	13,060	-0.14%
2024/01/19	2	23.10	33	23.15	23.20	-31	13,049	-0.24%
2024/01/18	0	0.00	6	23.38	23.40	-6	12,991	-0.05%
2024/01/17	1	23.55	5	23.60	23.35	-4	13,021	-0.03%
2024/01/16	5	23.99	5.1	23.95	23.90	-0.1	13,025	0.00%
2024/01/15	1	24.45	0	0.00	24.45	1	12,963	0.01%
2024/01/12	1	24.20	1	24.45	24.35	0	13,000	0.00%
2024/01/11	3	24.37	3	24.35	24.40	0	13,026	0.00%
2024/01/10	5	24.73	0	0.00	24.35	5	13,180	0.04%
2024/01/09	8	25.38	0.1	25.20	25.10	7.9	13,022	0.06%
2024/01/08	2.3	26.06	0	0.00	26.05	2.3	12,801	0.02%
2024/01/05	2.2	26.15	9	26.09	26.10	-6.8	12,727	-0.05%
2024/01/04	3	26.10	4	26.21	26.25	-1	12,671	-0.01%
2024/01/03	6.1	25.71	4	25.69	25.70	2.1	12,565	0.02%
2024/01/02	0	0.00	2	26.00	26.05	-2	12,482	-0.02%
2023/12/29	4	26.00	3	26.02	26.05	1	12,465	0.01%
2023/12/28	3	26.02	0	0.00	25.95	3	12,479	0.02%
2023/12/27	4.2	26.40	38	26.22	26.20	-33.8	12,340	-0.27%
2023/12/26	1	26.55	0	0.00	26.70	1	12,063	0.01%
2023/12/25	14	27.76	2	27.60	26.95	12	11,878	0.10%
2023/12/22	53	27.22	40	27.02	27.00	13	11,440	0.11%
2023/12/21	33	27.79	38	27.74	27.70	-5	10,953	-0.05%
2023/12/20	86.2	28.63	40.2	28.13	28.20	46	10,450	0.44%
2023/12/19	59	26.92	20	26.28	27.75	39	9,327	0.42%
2023/12/18	104	26.83	45	26.94	26.85	59	7,949	0.74%	大買/
2023/12/15	16	25.31	21.2	25.30	26.00	-5.2	5,922	-0.09%
2023/12/14	0	0.00	2	23.70	23.65	-2	4,955	-0.04%
2023/12/13	1	23.10	1	23.40	23.10	0	5,090	0.00%
2023/12/12	19	22.99	0	0.00	22.90	19	5,192	0.37%
2023/12/11	4	23.33	0	0.00	23.05	4	5,194	0.08%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/07	2	23.58	0	0.00	23.55	2	5,206	0.04%
2023/12/06	0	0.00	1	23.70	23.80	-1	5,216	-0.02%
2023/12/05	1	23.40	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	1	23.70	23.80	-1	5,142	-0.02%
2023/12/01	0	0.00	1	23.50	23.50	-1	5,088	-0.02%
2023/11/29	1	23.40	1	23.45	23.55	0	5,135	0.00%
2023/11/28	1	23.50	4	23.63	23.65	-3	5,111	-0.06%
2023/11/27	0	0.00	5.3	23.21	23.25	-5.3	5,024	-0.11%
2023/11/24	1	22.65	0	0.00	22.80	1	4,925	0.02%
2023/11/23	3	22.77	0	0.00	22.75	3	4,947	0.06%
2023/11/22	9	23.04	8.1	22.94	22.70	0.9	4,929	0.02%
2023/11/21	0	0.00	2	22.70	22.70	-2	4,799	-0.04%
2023/11/20	6.1	22.55	1	22.75	22.20	5.1	4,711	0.11%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	3	22.53	22.45	-3	4,650	-0.06%
2023/11/15	0	0.00	12	21.99	22.10	-12	4,565	-0.26%
2023/11/10	3	21.03	2	21.00	20.95	1	4,724	0.02%
2023/11/09	1	21.15	0	0.00	21.15	1	4,811	0.02%
2023/11/08	5	21.31	1	21.15	21.15	4	4,994	0.08%
2023/11/06	1	21.80	1	22.10	21.90	0	5,158	0.00%
2023/11/03	4	21.60	5	21.80	21.65	-1	5,285	-0.02%
2023/11/02	0	0.00	1	21.65	21.65	-1	5,456	-0.02%
2023/11/01	0	0.00	3	21.30	21.40	-3	5,892	-0.05%
2023/10/31	0	0.00	7	21.70	21.55	-7	6,448	-0.11%
2023/10/30	0	0.00	1	21.75	21.55	-1	7,077	-0.01%
2023/10/27	1	21.40	1	21.65	21.45	0	7,188	0.00%
2023/10/26	1	21.05	5	21.45	21.45	-4	7,239	-0.06%
2023/10/25	1	21.25	4	21.10	21.35	-3	7,308	-0.04%
2023/10/24	4.9	20.55	0	0.00	20.60	4.9	7,330	0.07%
2023/10/20	2.2	21.00	1	21.00	20.95	1.2	7,503	0.02%
2023/10/19	1	21.20	1	21.25	21.25	0	7,739	0.00%
2023/10/18	2	21.10	1	21.75	21.75	1	7,777	0.01%
2023/10/17	3	21.40	1	21.45	21.45	2	7,782	0.03%
2023/10/16	3	21.50	0	0.00	21.60	3	7,802	0.04%
2023/10/13	1	21.70	1	21.80	21.70	0	7,847	0.00%
2023/10/12	1	21.50	2	21.78	21.85	-1	7,883	-0.01%
2023/10/11	2.4	21.59	0	0.00	21.45	2.4	7,934	0.03%
2023/10/06	0	22.05	1	22.00	22.00	-1	7,902	-0.01%
2023/10/05	2	21.93	0	0.00	21.90	2	7,962	0.03%
2023/10/04	4	21.61	0	0.00	21.55	4	7,930	0.05%
2023/10/03	3	22.30	2	22.28	22.20	1	7,860	0.01%
2023/09/28	11.1	22.61	0	0.00	22.55	11.1	7,923	0.14%
2023/09/27	7.4	22.99	1	23.10	22.90	6.4	7,881	0.08%
2023/09/26	2.1	23.75	1	23.70	23.75	1.1	7,749	0.01%
2023/09/25	0.1	24.10	3	24.05	24.00	-2.9	7,773	-0.04%
2023/09/22	0	0.00	1	24.50	24.30	-1	7,782	-0.01%
2023/09/21	1	24.50	0	0.00	24.30	1	7,775	0.01%
2023/09/20	2	25.20	1	25.20	24.70	1	7,808	0.01%
2023/09/19	2	25.08	0	0.00	24.80	2	7,937	0.03%
2023/09/18	32	24.35	4.1	24.52	24.70	28	7,974	0.35%
2023/09/15	1	24.05	2	24.10	24.10	-1	7,772	-0.01%
2023/09/14	0	0.00	15	23.55	23.65	-15	7,725	-0.19%
2023/09/13	3	23.40	0	0.00	23.30	3	7,998	0.04%
2023/09/08	15	23.05	0	0.00	23.05	15	8,336	0.18%
2023/09/06	0	23.50	0	0.00	23.30	0	8,452	0.00%
2023/09/04	0	0.00	43	23.67	23.70	-43	8,456	-0.51%
2023/08/31	0	0.00	2.4	23.07	23.10	-2.4	8,529	-0.03%
2023/08/30	5	22.66	7	22.75	22.80	-2	8,744	-0.02%
2023/08/29	5	22.55	1	22.55	22.75	4	8,721	0.05%
2023/08/28	0	23.10	1	23.20	22.95	-1	8,699	-0.01%
2023/08/24	3.2	22.70	5	22.60	22.60	-1.8	8,687	-0.02%
2023/08/23	0.2	22.89	0	0.00	22.70	0.2	8,681	0.00%
2023/08/22	2.5	22.82	5	22.80	22.80	-2.5	8,701	-0.03%
2023/08/21	0.1	23.03	0	0.00	22.95	0.1	8,709	0.00%
2023/08/18	2.1	23.00	1	23.25	23.20	1.1	8,681	0.01%
2023/08/17	15	22.70	1	22.65	22.70	14	8,597	0.16%
2023/08/16	23.2	22.91	0	0.00	22.85	23.2	8,488	0.27%
2023/08/15	8	23.32	9	23.41	23.25	-1	8,433	-0.01%
2023/08/14	2	23.38	8	23.35	23.25	-6	8,369	-0.07%
2023/08/11	1	24.50	0	0.00	24.50	1	8,200	0.01%
2023/08/10	0	0.00	3	25.27	25.15	-3	8,083	-0.04%
2023/08/09	2	25.48	2	25.98	25.35	0	8,026	0.00%
2023/08/08	3	25.53	14	25.50	25.45	-11	7,979	-0.14%
2023/08/07	22	25.67	2	26.25	26.10	20	7,900	0.25%
2023/08/04	7	25.20	9.1	25.80	26.10	-2.1	7,485	-0.03%
2023/08/02	19	25.74	42	25.75	25.35	-23	6,959	-0.33%
2023/08/01	0	0.00	3	24.97	24.70	-3	6,343	-0.05%
2023/07/28	7	24.42	0	0.00	24.40	7	6,270	0.11%
2023/07/26	4	24.81	7	24.98	24.50	-3	6,197	-0.05%
2023/07/24	7	24.84	3.6	24.90	24.65	3.4	6,006	0.06%
2023/07/21	1	24.35	7	24.47	24.25	-6	5,786	-0.10%
2023/07/20	0	0.00	3	24.33	24.65	-3	5,833	-0.05%
2023/07/19	11.1	23.74	0	0.00	23.60	11.1	5,722	0.19%
2023/07/18	0.1	23.95	0	0.00	24.05	0.1	5,908	0.00%
2023/07/17	0	0.00	1	24.30	24.20	-1	5,975	-0.02%
2023/07/14	0.1	23.80	0	0.00	23.85	0.1	6,015	0.00%
2023/07/12	1.4	23.10	0	0.00	23.10	1.4	6,002	0.02%
2023/07/10	0.1	23.60	0	0.00	23.40	0.1	6,079	0.00%
2023/07/07	1	23.45	0.5	23.40	23.35	0.5	6,111	0.01%
2023/07/06	5.1	24.00	8.5	23.71	23.80	-3.4	6,107	-0.06%
2023/07/05	4	24.41	1.3	24.44	24.20	2.7	6,050	0.04%
2023/07/04	4	24.53	0.1	24.65	24.60	3.9	6,058	0.06%
2023/07/03	0.3	24.65	0	0.00	24.50	0.3	6,089	0.01%
2023/06/28	10	25.03	2	24.85	24.85	8	6,043	0.13%
2023/06/27	1	25.25	3	25.20	25.25	-2	5,963	-0.03%
2023/06/26	1	25.15	2.3	25.08	24.75	-1.3	5,823	-0.02%
2023/06/21	0	0.00	0.7	24.55	24.55	-0.7	5,811	-0.01%
2023/06/20	0.2	24.68	1	24.75	24.65	-0.8	5,879	-0.01%
2023/06/19	4.5	24.85	22	25.09	24.90	-17.6	5,893	-0.30%
2023/06/16	0	0.00	32	24.37	24.55	-32	5,664	-0.56%
2023/06/15	3	23.75	0	0.00	23.65	3	5,518	0.05%
2023/06/14	4	23.91	0	0.00	23.85	4	5,686	0.07%
2023/06/13	0	0.00	10	23.25	23.20	-10	5,680	-0.18%
2023/06/12	3	23.80	0.3	23.70	23.50	2.7	5,720	0.05%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/06	47	24.01	0	0.00	23.85	47	6,211	0.76%
2023/06/05	5	24.41	16	24.18	24.40	-11	6,245	-0.18%
2023/06/02	1	23.15	0	0.00	23.20	1	6,133	0.02%
2023/06/01	15	23.15	0	0.00	23.10	15	6,297	0.24%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/29	1	23.00	0	0.00	23.15	1	7,000	0.01%
2023/05/19	1	23.50	0	0.00	23.25	1	8,109	0.01%
2023/05/17	0	0.00	0	23.50	23.40	0	8,378	0.00%
2023/05/15	5	23.35	60	23.21	23.35	-55	8,695	-0.63%
2023/05/12	4	23.91	5	23.45	23.00	-1	8,750	-0.01%
2023/05/11	4	23.91	5	23.45	23.40	-1	8,702	-0.01%
2023/05/10	1	24.10	1	24.20	24.25	0	8,820	0.00%
2023/05/09	0	0.00	1	24.30	24.25	-1	9,053	-0.01%
2023/05/08	1	24.70	1	24.55	24.40	0	9,159	0.00%
2023/05/04	1	24.10	3	24.10	24.05	-2	9,566	-0.02%
2023/05/03	1	24.15	0	0.00	24.25	1	9,880	0.01%
2023/05/02	0	24.31	0.3	24.20	24.20	-0.3	10,177	0.00%
2023/04/25	5	24.62	0	0.00	24.45	5	11,452	0.04%
2023/04/24	0	0.00	2	25.25	25.15	-2	11,957	-0.02%
2023/04/21	7	25.26	5	25.15	25.55	2	12,174	0.02%
2023/04/20	0	0.00	5	26.00	25.75	-5	12,054	-0.04%
2023/04/19	0	0.00	1	26.40	26.15	-1	12,265	-0.01%
2023/04/18	2	26.55	1	26.55	26.55	1	12,241	0.01%
2023/04/17	0	0.00	1	26.65	26.65	-1	12,290	-0.01%
2023/04/13	0	0.00	6	27.10	27.10	-6	12,479	-0.05%
2023/04/12	1	26.80	0	0.00	26.80	1	12,549	0.01%
2023/04/11	10	26.75	0	0.00	26.95	10	12,654	0.08%
2023/04/07	1	26.70	0	0.00	26.55	1	13,120	0.01%
2023/03/30	0	0.00	0	26.35	26.25	0	15,575	0.00%
2023/03/28	5	26.32	4	26.15	26.15	1	17,801	0.01%
2023/03/27	0	26.70	0	0.00	26.50	0	18,537	0.00%
2023/03/24	2	26.50	0	0.00	26.55	2	19,550	0.01%
2023/03/23	1	26.40	0	0.00	26.40	1	20,721	0.00%
2023/03/22	7	26.69	0	0.00	26.60	7	22,079	0.03%
2023/03/21	5	27.00	0	0.00	26.85	5	22,657	0.02%
2023/03/17	5	27.15	0	0.00	27.15	5	22,606	0.02%
2023/03/10	5	28.16	0	0.00	27.90	5	22,697	0.02%
2023/03/09	2	28.55	1	28.60	28.70	1	22,744	0.00%
2023/03/08	6	28.32	3	28.45	28.40	3	22,700	0.01%
2023/03/07	1	28.20	1	28.70	28.80	0	22,742	0.00%
2023/03/06	1	28.30	7	28.84	28.40	-6	22,627	-0.03%
2023/03/02	4	27.60	1	28.15	28.15	3	22,576	0.01%
2023/03/01	11	27.65	0	0.00	27.40	11	22,561	0.05%
2023/02/24	8	29.03	0	0.00	28.90	8	22,234	0.04%
2023/02/23	0	0.00	5	29.61	29.70	-5	21,938	-0.02%
2023/02/22	14	29.03	3	29.05	29.20	11	21,873	0.05%
2023/02/21	1	29.30	0	0.00	29.25	1	21,945	0.00%
2023/02/20	0	0.00	6	29.20	29.20	-6	22,379	-0.03%
2023/02/17	0	0.00	8	28.83	29.00	-8	23,118	-0.03%
2023/02/16	11	28.77	4	29.16	28.80	7	23,559	0.03%
2023/02/15	0	0.00	1.2	29.04	28.40	-1.2	23,389	-0.01%
2023/02/14	0	0.00	1	29.00	28.80	-1	23,295	0.00%
2023/02/13	2	28.20	0	0.00	28.85	2	23,198	0.01%
2023/02/10	3	28.30	2	28.30	28.10	1	23,059	0.00%
2023/02/09	0.2	28.55	0	0.00	28.40	0.2	23,070	0.00%
2023/02/08	0	0.00	1	29.15	28.65	-1	23,104	0.00%
2023/02/07	5	28.78	7	28.46	28.80	-2	22,930	-0.01%
2023/02/06	3	27.80	3	27.70	28.05	0	22,757	0.00%
2023/02/03	3	28.05	1	27.90	27.80	2	22,668	0.01%
2023/02/02	3	28.67	2	28.20	28.45	1	22,489	0.00%
2023/02/01	8	29.09	6	29.09	28.75	2	22,276	0.01%
2023/01/31	10	29.23	10	29.00	29.00	0	21,995	0.00%
2023/01/30	10	28.75	14.3	28.95	29.00	-4.3	21,744	-0.02%
2023/01/17	6	28.28	4.1	28.34	28.45	1.9	21,441	0.01%
2023/01/16	5	27.91	6	27.98	27.95	-1	21,168	0.00%
2023/01/13	11	28.03	6	28.01	27.75	5	20,983	0.02%
2023/01/12	8	28.41	7	28.09	27.60	1	20,674	0.00%
2023/01/11	1	27.65	6	27.72	27.80	-5	20,210	-0.02%
2023/01/10	2	27.25	36	27.17	27.25	-34	19,989	-0.17%
2023/01/09	7	27.71	37	27.39	27.35	-30	19,992	-0.15%
2023/01/06	0.2	26.75	4.5	27.00	27.10	-4.3	19,758	-0.02%
2023/01/05	0	0.00	0.1	26.85	26.50	-0.1	19,785	0.00%
2023/01/04	6.6	26.95	73	26.61	26.65	-66.4	19,743	-0.34%
2023/01/03	0.1	27.15	2	27.20	27.10	-2	19,655	-0.01%
2022/12/30	0	0.00	1	26.95	26.75	-1	19,555	-0.01%
2022/12/29	10	26.70	10	26.57	26.60	0	19,450	0.00%
2022/12/28	11	26.93	2	27.28	26.80	9	19,437	0.05%
2022/12/27	4	27.00	1	26.55	26.70	3	19,274	0.02%
2022/12/26	53	27.92	30	27.10	27.10	23	19,051	0.12%
2022/12/23	107	27.71	7	27.75	27.60	100	18,722	0.53%	大買/
2022/12/22	2	27.15	11	27.21	27.30	-9	17,973	-0.05%
2022/12/21	15	26.70	9	26.57	27.10	6	16,789	0.04%
2022/12/20	0	0.00	8	25.19	24.70	-8	15,380	-0.05%
2022/12/19	0	0.00	4.6	26.77	26.00	-4.6	14,732	-0.03%
2022/12/16	13.6	27.55	1	27.50	27.50	12.6	14,061	0.09%
2022/12/15	65	27.15	79	27.26	27.60	-14	13,168	-0.11%
2022/12/14	5	26.55	1.2	26.58	25.90	3.8	12,193	0.03%
2022/12/13	1	24.30	8.5	25.61	26.40	-7.5	10,963	-0.07%
2022/12/12	2	23.45	3	23.78	24.00	-1	10,542	-0.01%
2022/12/09	1	23.65	0	0.00	23.80	1	10,567	0.01%
2022/12/06	5.1	24.14	7	24.35	24.15	-2	10,594	-0.02%
2022/12/05	0	0.00	7	24.32	24.70	-7	10,597	-0.07%
2022/12/02	9.2	23.57	0	0.00	23.60	9.2	10,364	0.09%
2022/12/01	6	23.95	0	0.00	23.95	6	10,432	0.06%
2022/11/30	0.1	23.70	1	23.70	23.80	-1	10,464	-0.01%
2022/11/29	7	23.11	8.3	23.29	23.85	-1.3	10,493	-0.01%
2022/11/28	0	0.00	1	22.60	22.60	-1	10,399	-0.01%
2022/11/25	5	23.20	5	22.80	22.80	0	10,516	0.00%
2022/11/24	5.1	22.80	6	22.78	22.80	-0.9	10,531	-0.01%
2022/11/23	9.4	23.35	15	22.78	22.75	-5.6	10,466	-0.05%
2022/11/22	6	23.67	10	23.68	23.35	-4	10,378	-0.04%
2022/11/21	3	23.90	2	23.90	23.85	1	10,361	0.01%
2022/11/18	1	24.65	5	24.70	23.90	-4	10,353	-0.04%
2022/11/17	5.1	24.00	1.2	24.10	24.20	3.8	10,256	0.04%
2022/11/16	12.1	24.07	302	24.10	24.45	-289.9	10,149	-2.86%	大賣/鉅額交易
2022/11/15	2	23.63	95.3	24.11	24.10	-93.3	9,713	-0.96%
2022/11/14	300	21.70	16	21.86	22.45	284	8,940	3.18%	大買/鉅額交易
2022/11/10	1	20.35	0	0.00	20.35	1	8,764	0.01%
2022/11/08	0	0.00	1.1	20.98	20.60	-1.1	9,464	-0.01%
2022/11/07	0	0.00	1	20.50	20.40	-1	9,865	-0.01%
2022/11/04	0.1	19.90	0	0.00	19.90	0.1	9,907	0.00%
2022/11/03	0	0.00	1	20.50	20.55	-1	9,955	-0.01%
2022/11/02	1	20.10	0	0.00	20.45	1	9,996	0.01%
2022/11/01	0	0.00	1	19.80	20.00	-1	10,034	-0.01%
2022/10/31	11	19.80	1	19.70	19.70	10	10,146	0.10%
2022/10/28	3.1	20.02	0	0.00	19.90	3.1	10,270	0.03%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/26	0	0.00	0.2	20.45	20.45	-0.2	10,711	0.00%
2022/10/24	4	21.45	0	0.00	21.30	4	11,165	0.04%
2022/10/21	2	21.68	0	0.00	21.50	2	11,244	0.02%
2022/10/20	3	21.13	4	22.00	22.45	-1	11,328	-0.01%
2022/10/19	0	0.00	2	21.95	21.90	-2	11,399	-0.02%
2022/10/18	1	21.30	1.1	21.49	21.25	-0.1	11,536	0.00%
2022/10/17	8.1	20.61	5.5	20.64	21.15	2.6	11,683	0.02%
2022/10/14	3.2	21.38	1	21.80	21.15	2.2	11,844	0.02%
2022/10/13	12.3	21.55	1	21.15	21.15	11.3	11,967	0.09%
2022/10/12	1	22.00	0	0.00	22.20	1	12,127	0.01%
2022/10/11	1	21.80	2	22.38	22.30	-1	12,275	-0.01%
2022/10/06	1	22.25	0	0.00	22.50	1	12,267	0.01%
2022/10/05	0	0.00	3	22.72	22.60	-3	12,293	-0.02%
2022/10/03	0	0.00	1	21.40	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	2	20.35	21.15	-2	12,257	-0.02%
2022/09/29	1	20.80	1	21.25	21.00	0	12,300	0.00%
2022/09/28	11	21.06	1.2	20.68	20.50	9.8	12,279	0.08%
2022/09/27	11.2	21.63	0.2	21.40	21.40	11	12,321	0.09%
2022/09/26	32	22.01	1	22.10	21.65	31	12,522	0.25%
2022/09/23	2	23.03	0.2	23.05	23.00	1.8	12,506	0.01%
2022/09/21	5	23.59	2	23.10	23.20	3	12,282	0.02%
2022/09/20	7	24.01	0	0.00	24.20	7	12,026	0.06%
2022/09/19	0	0.00	2.9	24.82	24.45	-2.9	11,912	-0.02%
2022/09/16	2	24.20	0.1	24.40	24.45	1.9	11,816	0.02%
2022/09/15	0	0.00	11	24.41	24.45	-11	11,879	-0.09%
2022/09/14	7	23.98	0	0.00	23.95	7	11,970	0.06%
2022/09/12	10	24.65	10	24.95	24.60	0	12,301	0.00%
2022/09/08	10	24.00	0	0.00	24.20	10	12,320	0.08%
2022/09/07	1.4	24.00	2	23.95	23.90	-0.6	12,320	0.00%
2022/09/06	4	24.21	0.1	24.05	23.95	3.9	12,180	0.03%
2022/09/02	3	25.30	2	25.25	25.15	1	12,179	0.01%
2022/09/01	1	25.40	0.3	25.30	25.20	0.8	12,175	0.01%
2022/08/31	10	25.82	10	25.72	25.95	0	12,098	0.00%
2022/08/30	0	26.35	0	0.00	26.30	0	12,043	0.00%
2022/08/29	4.1	26.11	2.1	26.25	26.25	2	12,111	0.02%
2022/08/26	0	0.00	10.3	26.95	27.05	-10.3	12,174	-0.08%
2022/08/25	12	26.88	0	0.00	26.90	12	12,183	0.10%
2022/08/23	1.1	26.45	1	26.50	26.55	0.1	12,301	0.00%
2022/08/22	6	26.83	0	0.00	26.80	6	12,299	0.05%
2022/08/19	0	0.00	1	27.60	27.55	-1	12,263	-0.01%
2022/08/18	0	0.00	3.3	27.98	27.70	-3.3	12,205	-0.03%
2022/08/17	2	27.78	2	27.55	27.45	0	12,084	0.00%
2022/08/16	20	27.01	20	27.20	27.20	0	11,983	0.00%
2022/08/15	1	27.60	13	27.72	27.60	-12	11,864	-0.10%
2022/08/12	25	26.13	9	26.19	26.00	16	11,606	0.14%
2022/08/11	3	25.32	1	25.20	25.20	2	11,403	0.02%
2022/08/10	4.2	25.43	0	0.00	25.20	4.2	11,397	0.04%
2022/08/09	0	0.00	5	25.65	25.50	-5	11,359	-0.04%
2022/08/08	2.1	25.63	0	0.00	25.50	2.1	11,344	0.02%
2022/08/04	0.1	26.01	0	0.00	26.00	0.1	11,422	0.00%
2022/08/03	4	26.56	1	26.60	26.70	3	11,402	0.03%
2022/08/02	59.1	26.81	26	26.57	26.90	33.1	11,544	0.29%
2022/08/01	0.1	26.45	7	26.53	27.10	-7	11,292	-0.06%
2022/07/28	4	24.83	1	25.00	24.90	3	11,523	0.03%
2022/07/27	2	24.67	0	0.00	24.60	2	11,460	0.02%
2022/07/26	13	25.41	1	25.15	25.05	12	11,397	0.11%
2022/07/25	8	28.56	13	28.47	28.70	-5	11,190	-0.04%
2022/07/22	16	28.18	0	0.00	28.20	16	11,040	0.14%
2022/07/20	1	29.15	0	0.00	29.40	1	11,156	0.01%
2022/07/19	1	28.85	0	0.00	28.75	1	11,216	0.01%
2022/07/18	0	0.00	10	27.56	28.40	-10	11,158	-0.09%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	0	26.40	0.2	27.00	26.80	-0.1	11,223	0.00%
2022/07/13	1.1	26.62	5	26.90	26.60	-3.9	11,308	-0.03%
2022/07/11	18.1	26.79	6	26.53	27.00	12.1	11,650	0.10%
2022/07/08	5	26.70	12	26.68	26.70	-7	11,748	-0.06%
2022/07/07	0	26.00	0	0.00	26.00	0	11,839	0.00%
2022/07/06	0	0.00	2	25.90	25.50	-2	11,951	-0.02%
2022/07/05	4.1	25.62	5	25.83	26.00	-0.9	12,164	-0.01%
2022/07/04	11.1	24.98	2	25.10	25.00	9.1	12,242	0.07%
2022/07/01	14.1	26.99	1	26.75	26.60	13.1	12,314	0.11%
2022/06/30	0.1	26.90	6.3	26.80	26.85	-6.3	12,310	-0.05%
2022/06/29	0	27.81	0	0.00	27.70	0	12,355	0.00%
2022/06/28	1	28.10	0	0.00	27.95	1	12,507	0.01%
2022/06/27	7	28.48	0	0.00	28.50	7	13,089	0.05%
2022/06/24	0.2	27.59	0	0.00	27.50	0.2	13,382	0.00%
2022/06/23	0	0.00	3	27.02	27.10	-3	13,663	-0.02%
2022/06/22	3	27.38	5	27.90	27.40	-2	13,894	-0.01%
2022/06/21	5	28.02	4	28.60	28.40	1	14,512	0.01%
2022/06/20	1	29.40	8	28.69	28.05	-7	14,978	-0.05%
2022/06/17	22	29.61	4	29.64	29.80	18	16,109	0.11%
2022/06/16	2	30.25	18	30.75	30.00	-16	17,398	-0.09%
2022/06/15	4	31.13	0	0.00	30.90	4	17,549	0.02%
2022/06/14	4.1	30.32	1	30.40	31.00	3.1	17,760	0.02%
2022/06/13	2	31.43	0	0.00	31.15	2	18,175	0.01%
2022/06/10	2	32.40	0	0.00	32.55	2	18,323	0.01%
2022/06/09	4	32.81	0	0.00	32.85	4	18,553	0.02%
2022/06/08	1	33.05	1	33.35	33.15	0	19,323	0.00%
2022/06/07	2	33.10	15	33.10	33.30	-13	19,624	-0.07%
2022/06/06	1	33.50	2	33.38	33.50	-1	19,839	-0.01%
2022/06/02	4.3	32.78	0	0.00	32.65	4.3	21,173	0.02%
2022/06/01	16	33.19	0	0.00	33.15	16	22,617	0.07%
2022/05/31	6.2	32.92	0	0.00	32.70	6.2	22,746	0.03%
2022/05/30	1	33.55	2	33.45	33.40	-1	22,803	0.00%
2022/05/27	3	33.05	1	33.05	33.00	2	23,267	0.01%
2022/05/26	1.3	32.98	4	32.94	32.80	-2.7	23,743	-0.01%
2022/05/25	8	32.59	1	32.75	32.65	7	23,894	0.03%
2022/05/23	3	33.10	0	0.00	33.00	3	24,170	0.01%
2022/05/20	1	33.15	11	32.81	33.10	-10	24,603	-0.04%
2022/05/19	32	31.79	2	32.00	31.90	30	25,466	0.12%
2022/05/18	2.1	33.39	4.4	33.42	33.45	-2.3	25,245	-0.01%
2022/05/17	5	32.76	0	0.00	32.95	5	25,175	0.02%
2022/05/16	2.1	33.10	6	33.08	32.90	-4	25,132	-0.02%
2022/05/13	4	32.70	0	0.00	32.75	4	25,157	0.02%
2022/05/12	5	32.89	20	32.78	32.35	-15	25,175	-0.06%
2022/05/11	10	33.85	0	0.00	33.65	10	25,046	0.04%
2022/05/10	25.3	34.06	2.2	34.43	34.50	23.2	25,121	0.09%
2022/05/09	3	33.60	5.2	33.61	33.65	-2.2	25,071	-0.01%
2022/05/06	15	35.02	2	35.00	34.60	13	25,056	0.05%
2022/05/05	0	0.00	10	38.40	38.35	-10	24,627	-0.04%
2022/05/04	1	38.05	0	0.00	37.95	1	24,616	0.00%
2022/04/29	2	38.15	0	0.00	38.15	2	24,756	0.01%
2022/04/28	3	38.23	0	0.00	38.05	3	24,853	0.01%
2022/04/27	3	37.90	23	37.97	38.20	-20	24,827	-0.08%
2022/04/26	8	39.74	2	40.25	39.40	6	24,640	0.02%
2022/04/25	7	41.12	2	41.70	40.90	5	24,401	0.02%
2022/04/22	15	44.07	4	44.01	43.85	11	24,199	0.05%
2022/04/21	2	43.55	5	43.53	43.10	-3	24,298	-0.01%
2022/04/20	4	43.84	6	43.70	43.60	-2	24,620	-0.01%
2022/04/19	4	44.56	11.7	45.17	44.50	-7.7	24,576	-0.03%
2022/04/18	10	45.20	174.2	44.85	44.75	-164.2	24,596	-0.67%	大賣/鉅額交易
2022/04/15	0	0.00	6	47.30	46.80	-6	24,461	-0.02%
2022/04/13	3	47.05	2	47.25	47.10	1	24,418	0.00%
2022/04/12	2.2	46.44	5	46.10	46.70	-2.9	24,421	-0.01%
2022/04/11	38	47.09	9	46.77	46.65	29	24,375	0.12%
2022/04/08	15	47.08	2	47.10	47.50	13	24,241	0.05%
2022/04/07	21	47.12	13	46.37	45.75	8	24,089	0.03%
2022/04/06	2	46.80	1	46.75	46.95	1	23,863	0.00%
2022/04/01	1	46.55	1	46.50	46.55	0	23,925	0.00%
2022/03/31	0	0.00	12	46.55	46.15	-12	24,396	-0.05%
2022/03/30	2	45.85	31.5	45.61	46.90	-29.5	24,614	-0.12%
2022/03/29	17.4	46.10	111.5	46.04	46.00	-94.1	24,555	-0.38%	大賣/
2022/03/28	41	47.27	1	47.30	47.30	40	24,828	0.16%
2022/03/25	5.1	48.25	24	48.24	48.50	-19	25,621	-0.07%
2022/03/24	53	48.57	24	48.78	47.95	29	27,333	0.11%
2022/03/23	33	46.95	40	47.92	48.50	-7	28,160	-0.02%
2022/03/22	66.1	47.87	16	48.43	47.40	50.1	27,779	0.18%
2022/03/21	52	46.52	75	46.58	47.20	-23	26,656	-0.09%
2022/03/18	3	44.15	7.2	44.36	43.95	-4.2	25,846	-0.02%
2022/03/17	0.1	44.05	6	44.13	44.20	-6	26,610	-0.02%
2022/03/16	3	43.96	6	44.09	43.75	-3	26,726	-0.01%
2022/03/15	12	44.02	57	43.75	43.20	-45	26,546	-0.17%
2022/03/14	1	43.50	2	43.70	44.00	-1	27,330	0.00%
2022/03/11	10	43.90	29	43.71	43.60	-19	27,832	-0.07%
2022/03/10	1.1	42.93	116	42.64	42.80	-115	27,391	-0.42%	大賣/鉅額交易
2022/03/09	6	41.43	13	41.17	41.80	-7	27,386	-0.03%
2022/03/08	93.5	44.27	14.1	42.82	40.90	79.4	27,456	0.29%
2022/03/07	236	43.36	67	43.42	43.90	169	26,189	0.65%	大買/鉅額交易
2022/03/04	1	42.35	5.1	42.21	42.00	-4.1	24,971	-0.02%
2022/03/03	15	42.47	14	42.31	42.30	1	25,053	0.00%
2022/03/02	76	42.42	43	42.58	42.25	33	25,338	0.13%
2022/03/01	50.1	42.44	30	42.81	42.05	20.1	26,021	0.08%
2022/02/25	21	40.46	5.2	40.48	40.50	15.8	27,087	0.06%
2022/02/24	27	39.65	13.1	40.26	39.35	14	27,790	0.05%
2022/02/23	18.1	40.76	32.1	40.88	41.30	-14	27,769	-0.05%
2022/02/22	29	42.29	20	42.04	41.20	9	27,786	0.03%
2022/02/21	48	42.32	104	42.25	42.75	-56	27,345	-0.20%	大賣/
2022/02/18	0	0.00	1	39.80	39.85	-1	26,414	0.00%
2022/02/17	12.2	39.85	2	39.93	39.75	10.2	26,629	0.04%
2022/02/16	0	0.00	2	39.65	39.55	-2	26,832	-0.01%
2022/02/15	31	39.73	0	0.00	39.10	31	27,223	0.11%
2022/02/14	4	39.45	5	39.91	39.80	-1	28,130	0.00%
2022/02/11	0	0.00	2	40.63	40.35	-2	28,247	-0.01%
2022/02/10	7	40.33	8	40.76	40.50	-1	28,566	0.00%
2022/02/09	5	40.08	5	40.57	40.25	0	29,265	0.00%
2022/02/08	11	40.06	4	39.89	40.00	7	29,287	0.02%
2022/02/07	6	39.05	9	39.17	39.85	-3	29,340	-0.01%
2022/01/26	0	0.00	2	37.05	37.00	-2	29,320	-0.01%
2022/01/25	1	37.10	0	0.00	36.75	1	29,502	0.00%
2022/01/24	3.1	37.07	7	37.42	37.10	-3.9	29,595	-0.01%
2022/01/21	17	38.53	2	39.10	38.15	15	29,608	0.05%
2022/01/20	8	38.70	12	38.85	39.25	-4	29,596	-0.01%
2022/01/19	3.2	38.35	4	38.50	38.25	-0.8	29,578	0.00%
2022/01/18	8	39.25	1	39.05	38.80	7	29,689	0.02%
2022/01/17	20	39.70	20	39.50	39.45	0	29,911	0.00%
2022/01/14	19.1	39.73	24	39.70	40.00	-4.9	30,508	-0.02%
2022/01/13	18	39.31	16	39.76	40.00	2	30,450	0.01%
2022/01/12	12	38.12	1	38.25	38.45	11	30,188	0.04%
2022/01/11	5	38.58	2	38.60	38.15	3	30,146	0.01%
2022/01/10	7	38.89	1	39.15	38.90	6	30,244	0.02%
2022/01/07	2	39.43	4.2	39.74	39.05	-2.2	30,235	-0.01%
2022/01/06	5	39.70	5	39.80	39.75	0	30,272	0.00%
2022/01/05	2	40.85	11	40.82	40.25	-9	30,346	-0.03%
2022/01/04	7.1	40.12	83	40.11	40.15	-75.9	30,395	-0.25%
2022/01/03	8.1	40.62	2	40.60	40.70	6.1	30,572	0.02%
2021/12/30	2	41.10	62	41.12	41.15	-60	30,805	-0.19%
2021/12/29	0	0.00	16	41.35	41.50	-16	30,944	-0.05%
2021/12/28	14	41.29	12.1	41.11	41.10	2	31,211	0.01%
2021/12/27	19	41.52	113	41.03	41.00	-94	31,412	-0.30%	大賣/
2021/12/24	37	43.61	18.1	42.92	42.55	19	31,107	0.06%
2021/12/23	54	43.60	85	43.68	43.55	-31	30,878	-0.10%
2021/12/22	71	44.05	62.1	43.98	43.90	8.9	30,458	0.03%
2021/12/21	162.1	42.85	23	42.84	44.55	139.1	29,872	0.47%	大買/鉅額交易
2021/12/20	76	43.44	73.1	43.57	44.05	2.9	28,816	0.01%
2021/12/17	34	41.37	59	41.71	41.70	-25	26,866	-0.09%
2021/12/16	0.1	39.45	121	39.36	39.40	-120.9	25,705	-0.47%	大賣/鉅額交易
2021/12/15	17	39.97	7	39.93	39.95	10	25,899	0.04%
2021/12/14	8.3	39.97	9	39.96	39.65	-0.7	25,870	0.00%
2021/12/13	213.6	40.31	17.1	40.29	40.90	196.5	25,432	0.77%	大買/鉅額交易
2021/12/10	0	0.00	6.1	38.70	38.50	-6.1	24,588	-0.02%
2021/12/09	16.2	38.98	121	38.55	38.45	-104.8	24,644	-0.43%	大賣/鉅額交易
2021/12/08	148.1	40.45	30	39.37	39.15	118.1	24,884	0.47%	大買/鉅額交易
2021/12/07	10	38.74	8	38.39	39.00	2	24,544	0.01%
2021/12/06	3	37.10	44.3	37.16	37.10	-41.3	23,937	-0.17%
2021/12/03	2	36.50	5	36.49	36.50	-3	23,783	-0.01%
2021/12/02	7	36.23	9	35.87	36.20	-2	23,710	-0.01%
2021/12/01	3	34.88	3	35.25	35.40	0	23,638	0.00%
2021/11/30	7	34.87	1	34.80	35.10	6	23,681	0.03%
2021/11/29	13	35.22	7	35.03	35.10	6	23,701	0.03%
2021/11/26	39.3	36.99	34	36.63	36.25	5.3	23,693	0.02%
2021/11/25	61	38.01	32	37.70	38.15	29	23,602	0.12%
2021/11/24	55.1	37.02	65	36.85	37.40	-9.9	22,654	-0.04%
2021/11/23	468.5	35.55	439.2	35.01	35.20	29.3	21,411	0.14%	大買/大賣/
2021/11/22	6	33.22	9	32.56	33.40	-3	21,791	-0.01%
2021/11/19	4.2	33.60	10	33.40	32.85	-5.8	21,762	-0.03%
2021/11/18	9	33.93	14	33.79	33.90	-5	21,745	-0.02%
2021/11/17	4.1	33.90	10	34.09	33.85	-5.9	21,904	-0.03%
2021/11/16	5	34.33	7	34.44	34.10	-2	22,142	-0.01%
2021/11/15	6	35.03	9	35.09	34.75	-3	22,263	-0.01%
2021/11/12	6	35.37	1.1	35.32	35.55	4.9	22,815	0.02%
2021/11/11	31	36.87	20	36.78	36.25	11	22,815	0.05%
2021/11/10	6.1	35.31	0	0.00	34.95	6.1	22,256	0.03%
2021/11/09	16	35.53	1	35.50	35.70	15	22,466	0.07%
2021/11/08	67.1	36.20	20.1	36.29	36.25	47	22,636	0.21%
2021/11/05	9	34.55	0	0.00	34.30	9	22,459	0.04%
2021/11/04	6	35.60	0	0.00	35.15	6	22,738	0.03%
2021/11/03	11	35.75	7	35.82	35.70	4	23,539	0.02%
2021/11/02	3	35.35	6	35.92	35.15	-3	23,573	-0.01%
2021/11/01	5	35.23	1	35.85	35.20	4	23,736	0.02%
2021/10/29	4	34.63	2	34.98	35.10	2	23,880	0.01%
2021/10/28	1	34.75	0	0.00	34.85	1	23,908	0.00%
2021/10/27	2	35.35	3	35.35	35.30	-1	24,131	0.00%
2021/10/26	1	35.10	4	35.46	35.60	-3	24,736	-0.01%
2021/10/25	4	34.53	5	34.74	35.05	-1	25,027	0.00%
2021/10/22	13	35.00	1	34.30	33.70	12	25,424	0.05%
2021/10/21	1	37.10	1	37.10	36.90	0	25,461	0.00%
2021/10/20	5	36.41	0	36.35	36.05	5	25,804	0.02%
2021/10/19	0	0.00	1	36.55	36.60	-1	26,215	0.00%
2021/10/18	5	35.85	0	0.00	36.40	5	26,883	0.02%
2021/10/15	7	36.94	2	36.50	36.30	5	27,449	0.02%
2021/10/14	9	36.22	6	36.27	36.35	3	28,019	0.01%
2021/10/13	1.1	35.92	3	36.25	35.80	-1.9	28,804	-0.01%
2021/10/12	5	36.70	10	36.55	36.10	-5	29,292	-0.02%
2021/10/08	6.1	37.50	4	38.15	37.00	2.1	30,189	0.01%
2021/10/07	7	37.46	14	37.79	38.30	-7	31,156	-0.02%
2021/10/06	1.1	39.36	5	38.64	38.05	-3.9	32,370	-0.01%
2021/10/05	2	37.70	18	37.96	39.00	-16	33,509	-0.05%
2021/10/04	3	38.18	7	38.02	37.10	-4	34,130	-0.01%
2021/10/01	2	39.23	0	0.00	39.15	2	35,544	0.01%
2021/09/30	13.1	40.77	4	41.15	41.80	9.1	37,175	0.02%
2021/09/29	5	41.35	3.1	40.85	40.35	1.9	38,748	0.00%
2021/09/28	2	41.55	3	42.15	41.45	-1	41,331	0.00%
2021/09/27	2	42.25	2	42.65	42.35	0	44,443	0.00%
2021/09/24	2	41.65	7.2	41.66	41.75	-5.2	49,121	-0.01%
2021/09/23	11	40.51	17	40.89	41.25	-6	55,807	-0.01%
2021/09/22	10	41.33	111	41.17	41.00	-101	63,801	-0.16%	大賣/鉅額交易
2021/09/17	8	43.71	22	43.67	44.45	-14	67,891	-0.02%
2021/09/16	21	44.52	62	44.32	44.15	-41	70,029	-0.06%
2021/09/15	11	44.77	1	44.95	45.05	10	71,938	0.01%
2021/09/14	8.2	45.83	2	45.68	45.50	6.2	75,763	0.01%
2021/09/13	41	47.05	36	47.13	46.90	5	79,590	0.01%
2021/09/10	170	46.70	52	46.52	46.35	118	80,607	0.15%	大買/鉅額交易
2021/09/09	40	44.32	40	43.95	44.95	0	81,642	0.00%
2021/09/08	5	44.08	22	43.87	43.70	-17	84,570	-0.02%
2021/09/07	31	43.85	7	43.99	44.20	24	84,889	0.03%
2021/09/06	16	44.86	7	44.47	44.45	9	85,072	0.01%
2021/09/03	5.1	44.22	10	44.46	44.05	-5	85,000	-0.01%
2021/09/02	33	44.70	16	44.79	44.40	17	85,129	0.02%
2021/09/01	19	46.54	11	46.57	46.05	8	85,115	0.01%
2021/08/31	20	46.69	4.1	46.72	46.85	15.9	85,070	0.02%
2021/08/30	11.1	46.37	3	46.38	46.40	8.1	85,302	0.01%
2021/08/27	5	46.00	3	46.25	45.85	2	85,511	0.00%
2021/08/26	21	46.81	19	47.21	46.00	2	85,671	0.00%
2021/08/25	8	43.90	0	0.00	44.10	8	85,317	0.01%
2021/08/24	4	43.50	23	43.91	44.00	-19	89,217	-0.02%
2021/08/23	33	44.72	6	44.46	44.10	27	93,474	0.03%
2021/08/20	6	43.16	8	43.27	43.40	-2	96,058	0.00%
2021/08/19	52	44.41	33	44.18	42.75	19	98,816	0.02%
2021/08/18	20	42.89	13	43.65	45.40	7	100,762	0.01%
2021/08/17	28	45.63	6	47.08	44.30	22	102,491	0.02%
2021/08/16	13	48.12	25	47.89	47.80	-12	106,682	-0.01%
2021/08/13	8	48.27	11	48.85	47.80	-3	111,289	0.00%
2021/08/12	19.5	48.38	62	48.69	49.30	-42.5	115,351	-0.04%
2021/08/11	109	47.79	60	47.35	47.00	49	118,096	0.04%	大買/
2021/08/10	21	47.63	4.5	47.48	47.30	16.5	119,720	0.01%
2021/08/09	40	49.01	44	49.22	48.85	-4	121,383	0.00%
2021/08/06	5	47.36	4	47.03	47.00	1	123,407	0.00%
2021/08/05	16	47.55	44	47.27	47.15	-28	126,196	-0.02%
2021/08/04	5.1	48.70	12	49.29	48.60	-6.9	129,263	-0.01%
2021/08/03	7	48.65	1	48.75	48.75	6	134,933	0.00%
2021/08/02	9	48.69	9	49.27	49.25	0	138,109	0.00%
2021/07/30	332	50.07	319	49.03	48.90	13	142,440	0.01%	大買/大賣/
2021/07/29	6	47.68	9	47.94	48.90	-3	146,402	0.00%
2021/07/28	55	47.07	15	46.80	46.90	40	148,860	0.03%
2021/07/27	14.1	47.15	23.6	47.43	46.50	-9.6	151,587	-0.01%
2021/07/26	16	49.63	1	48.80	48.55	15	154,472	0.01%
2021/07/23	25	49.57	19.2	49.77	50.40	5.9	157,355	0.00%
2021/07/22	13	48.32	17	48.74	48.20	-4	158,348	0.00%
2021/07/21	40.1	50.58	15	51.83	49.30	25.1	159,661	0.02%
2021/07/20	19	52.86	22	52.13	51.50	-3	159,499	0.00%
2021/07/19	27	54.58	94	53.43	53.10	-67	159,337	-0.04%
2021/07/16	12	53.41	12	52.98	53.00	0	159,322	0.00%
2021/07/15	30.1	52.73	13	53.58	54.40	17.1	159,147	0.01%
2021/07/14	49.1	50.42	80.5	50.55	50.70	-31.4	158,637	-0.02%
2021/07/13	61.1	54.56	86.6	53.05	52.60	-25.5	158,188	-0.02%
2021/07/12	47.4	58.58	66	58.73	57.40	-18.6	157,356	-0.01%
2021/07/09	45	56.95	19.5	57.11	56.50	25.5	156,798	0.02%
2021/07/08	76.2	57.80	123	57.69	58.50	-46.8	156,468	-0.03%	大賣/
2021/07/07	198.1	57.98	153.3	57.44	56.50	44.7	155,332	0.03%	大買/大賣/
2021/07/06	68.5	60.64	158.2	60.12	59.60	-89.7	155,560	-0.06%	大賣/
2021/07/05	121	62.16	139.3	62.20	61.30	-18.3	156,896	-0.01%	大買/大賣/
2021/07/02	84.3	60.42	111	60.31	60.10	-26.7	154,581	-0.02%	大賣/
2021/07/01	353.1	61.80	225.6	60.65	58.80	127.5	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	454	62.32	424.6	63.11	61.20	29.4	151,103	0.02%	大買/大賣/
2021/06/29	396.9	58.68	316.1	58.93	59.50	80.7	147,776	0.05%	大買/大賣/
2021/06/28	156.8	53.44	246	53.89	55.70	-89.2	141,237	-0.06%	大買/大賣/
2021/06/25	720.5	52.78	827	51.25	50.70	-106.5	136,878	-0.08%	大買/大賣/鉅額交易
2021/06/24	68	50.92	190	50.52	50.60	-122	135,237	-0.09%	大賣/鉅額交易
2021/06/23	424	52.58	144.6	50.15	48.25	279.4	133,347	0.21%	大買/大賣/鉅額交易
2021/06/22	114.1	50.55	136	51.18	51.70	-21.9	130,040	-0.02%	大買/大賣/
2021/06/21	52	47.86	59.4	47.80	47.00	-7.4	125,972	-0.01%
2021/06/18	69.7	51.20	98	51.17	50.00	-28.4	124,583	-0.02%
2021/06/17	130	53.08	81	52.51	50.80	49	123,048	0.04%	大買/
2021/06/16	83.7	51.21	79	50.66	50.40	4.7	120,480	0.00%
2021/06/15	78	48.09	13	48.83	50.60	65	120,113	0.05%
2021/06/11	7	46.97	2	46.70	47.20	5	119,897	0.00%
2021/06/10	14.1	46.18	31	45.47	47.10	-17	120,284	-0.01%
2021/06/09	57	46.53	262	46.54	46.80	-205	120,431	-0.17%	大賣/鉅額交易
2021/06/08	14	48.23	19	48.41	48.55	-5	120,709	0.00%
2021/06/07	47	46.26	249	47.22	47.20	-202	120,863	-0.17%	大賣/鉅額交易
2021/06/04	93	51.63	214.1	50.10	49.95	-121.1	120,690	-0.10%	大賣/鉅額交易
2021/06/03	30	51.85	321	51.67	51.60	-291	121,601	-0.24%	大賣/鉅額交易
2021/06/02	88	52.48	172	52.90	52.70	-84	121,644	-0.07%	大賣/
2021/06/01	190	53.42	208.4	52.86	53.30	-18.4	122,374	-0.01%	大買/大賣/
2021/05/31	122	52.46	112	52.44	52.40	10	121,105	0.01%	大買/大賣/
2021/05/28	835	47.48	150	48.35	48.70	685	118,089	0.58%	大買/大賣/鉅額交易
2021/05/27	190	45.59	125	45.15	44.30	65	116,115	0.06%	大買/大賣/
2021/05/26	83	44.43	46	43.65	44.10	37	114,060	0.03%
2021/05/25	34	44.10	304.1	44.26	44.00	-270.1	113,252	-0.24%	大賣/鉅額交易
2021/05/24	314.1	45.79	119	45.92	45.05	195.1	113,497	0.17%	大買/大賣/鉅額交易
2021/05/21	761	43.77	942.1	43.94	46.15	-181.1	110,303	-0.16%	大買/大賣/鉅額交易
2021/05/20	117.1	44.75	82	44.84	43.00	35.1	105,867	0.03%	大買/
2021/05/19	51	44.29	28	44.27	45.00	23	101,894	0.02%
2021/05/18	106	40.18	44.1	40.27	40.95	61.9	99,356	0.06%	大買/
2021/05/17	17.1	37.61	58.1	37.41	37.25	-41	97,397	-0.04%
2021/05/14	117.3	44.60	91	43.85	41.35	26.3	95,502	0.03%	大買/
2021/05/13	94.4	47.08	104.1	46.71	45.90	-9.7	92,554	-0.01%	大賣/
2021/05/12	131	55.32	87	54.65	51.00	44	89,797	0.05%	大買/
2021/05/11	253.1	58.84	165.1	58.69	56.60	88.1	86,567	0.10%	大買/大賣/
2021/05/10	189.4	54.71	157.8	56.62	57.40	31.6	80,795	0.04%	大買/大賣/
2021/05/07	265	49.54	318.2	49.58	52.20	-53.2	77,653	-0.07%	大買/大賣/
2021/05/06	172.2	46.08	147.1	47.19	47.50	25.1	73,184	0.03%	大買/大賣/
2021/05/05	77	42.09	55	42.27	43.20	22	68,736	0.03%
2021/05/04	132.3	40.24	349	39.19	39.30	-216.7	66,023	-0.33%	大買/大賣/鉅額交易
2021/05/03	244	44.89	128.1	44.20	42.65	115.9	62,948	0.18%	大買/大賣/鉅額交易
2021/04/29	327.3	40.34	133.6	41.75	42.60	193.6	59,681	0.32%	大買/大賣/鉅額交易
2021/04/28	41	39.53	181	38.86	38.75	-140	56,519	-0.25%	大賣/鉅額交易
2021/04/27	87	39.54	62.1	39.58	40.00	24.9	55,435	0.04%
2021/04/26	8.2	38.69	24.1	38.16	39.25	-15.9	53,702	-0.03%
2021/04/23	75	35.24	117.3	35.59	35.70	-42.3	53,554	-0.08%	大賣/
2021/04/22	77.3	36.56	74.1	38.62	36.25	3.2	53,573	0.01%
2021/04/21	14	34.82	18.2	33.70	35.40	-4.2	53,448	-0.01%
2021/04/20	20	33.32	16.2	32.23	34.50	3.9	53,279	0.01%
2021/04/19	23	33.57	10.8	33.87	34.70	12.2	53,408	0.02%
2021/04/16	16.3	30.26	38.6	31.33	31.55	-22.3	53,007	-0.04%
2021/04/15	13	28.79	45	28.52	28.70	-32	52,922	-0.06%
2021/04/14	14.1	27.42	203	27.69	27.80	-188.9	53,582	-0.35%	大賣/鉅額交易
2021/04/13	35.1	28.06	7	27.68	27.40	28.1	55,897	0.05%
2021/04/12	387	27.93	87.2	28.49	29.00	299.8	59,126	0.51%	大買/鉅額交易
2021/04/09	121.2	26.41	136	26.37	26.80	-14.9	58,542	-0.03%	大買/大賣/
2021/04/08	0	0.00	4.2	24.95	24.95	-4.2	56,092	-0.01%
2021/04/07	37.1	22.79	40	22.84	22.70	-2.9	56,933	-0.01%
2021/04/06	115.2	21.88	180	21.95	22.70	-64.8	56,288	-0.12%	大買/大賣/
2021/04/01	124	20.45	85.4	20.67	20.75	38.6	54,838	0.07%	大買/
2021/03/31	37.5	19.06	79	19.01	19.50	-41.5	52,181	-0.08%
2021/03/30	2	18.15	6	18.17	18.30	-4	51,223	-0.01%
2021/03/29	4	18.40	3	18.25	18.30	1	52,583	0.00%
2021/03/26	12	17.72	14	17.78	17.80	-2	55,864	0.00%
2021/03/25	46	17.75	13	18.08	17.55	33	58,787	0.06%
2021/03/24	5	17.26	0	0.00	17.30	5	58,813	0.01%
2021/03/23	2	17.85	0	0.00	17.55	2	59,227	0.00%
2021/03/22	6	17.73	4	17.71	17.70	2	60,007	0.00%
2021/03/19	9	17.91	0	0.00	17.50	9	61,924	0.01%
2021/03/18	1	17.75	2	17.83	17.75	-1	63,665	0.00%
2021/03/17	7	17.79	2	17.90	17.85	5	66,518	0.01%
2021/03/16	12.1	17.92	1	17.90	17.75	11.1	67,843	0.02%
2021/03/15	27	18.73	27	18.36	18.35	0	67,472	0.00%
2021/03/12	6	18.49	17	18.65	18.75	-11	67,060	-0.02%
2021/03/11	0	0.00	53	18.17	18.25	-53	66,686	-0.08%
2021/03/10	6	18.10	8	18.20	18.20	-2	66,651	0.00%
2021/03/09	15	18.78	26	18.89	18.40	-11	66,366	-0.02%
2021/03/08	9	18.01	14	18.08	18.10	-5	65,151	-0.01%
2021/03/05	159	18.53	85	18.07	17.85	74	64,811	0.11%	大買/
2021/03/04	262	18.41	106	18.58	18.60	156	63,711	0.24%	大買/大賣/鉅額交易
2021/03/03	44	18.04	47	17.97	17.75	-3	61,301	0.00%
2021/03/02	24	17.67	18	17.34	17.30	6	60,155	0.01%
2021/02/26	25	17.45	26	17.43	17.45	-1	59,714	0.00%
2021/02/25	7.1	17.46	75	17.30	17.45	-67.9	58,896	-0.12%
2021/02/24	102	17.31	60	16.62	16.50	42	58,000	0.07%	大買/
2021/02/23	57	16.64	50.9	16.86	17.20	6.1	55,364	0.01%
2021/02/22	2	15.70	24	15.65	15.65	-22	54,002	-0.04%
2021/02/19	7	15.14	26	15.23	15.45	-19	53,465	-0.04%
2021/02/18	40	15.08	24.6	14.99	15.40	15.4	52,997	0.03%
2021/02/17	9	13.99	5	14.16	14.25	4	52,242	0.01%
2021/02/05	1	13.50	3	13.40	13.40	-2	51,850	0.00%
2021/02/04	3	13.73	1	13.90	13.65	2	51,731	0.00%
2021/02/03	4	13.76	3	14.00	13.70	1	51,751	0.00%
2021/02/02	13.2	13.91	5	14.06	14.20	8.2	51,453	0.02%
2021/02/01	1	13.25	7	13.47	13.80	-6	51,289	-0.01%
2021/01/29	38	13.89	2	13.75	13.60	36	51,075	0.07%
2021/01/28	1	13.90	31	14.25	13.90	-30	51,168	-0.06%
2021/01/27	3	14.37	1	14.45	14.40	2	51,213	0.00%
2021/01/26	6	14.81	0	0.00	14.85	6	51,226	0.01%
2021/01/25	15	15.33	1	15.30	15.25	14	51,006	0.03%
2021/01/22	1.8	15.06	16	15.05	15.25	-14.2	50,670	-0.03%
2021/01/21	0	0.00	9	15.07	14.90	-9	50,387	-0.02%
2021/01/20	32	14.67	8	14.83	14.60	24	50,138	0.05%
2021/01/19	4	15.53	10.5	15.64	15.35	-6.5	49,711	-0.01%
2021/01/18	8	15.00	7	15.23	15.10	1	49,391	0.00%
2021/01/15	10	16.05	6.5	16.08	15.70	3.5	48,895	0.01%
2021/01/14	36	16.20	6	16.59	16.40	30	48,484	0.06%
2021/01/13	53	15.83	10	15.94	16.10	43	47,717	0.09%
2021/01/12	20	15.92	268	15.72	15.70	-248	47,363	-0.52%	大賣/鉅額交易
2021/01/11	5	16.70	20	16.73	16.65	-15	46,697	-0.03%
2021/01/08	7	16.69	4	16.68	16.80	3	46,275	0.01%
2021/01/07	31	17.00	80	17.07	16.85	-49	45,602	-0.11%
2021/01/06	94	18.19	65.3	17.74	17.65	28.7	44,235	0.06%
2021/01/05	234	17.65	207	17.80	17.80	27	41,253	0.07%	大買/大賣/
2021/01/04	15	16.36	38.1	16.35	16.50	-23.1	37,384	-0.06%
2020/12/31	1	15.75	7	15.66	15.75	-6	35,812	-0.02%
2020/12/30	14	15.82	15.4	15.77	15.50	-1.4	35,197	0.00%
2020/12/29	34	15.54	25	15.67	15.35	9	33,981	0.03%
2020/12/28	19	15.15	15.3	15.36	15.00	3.7	32,612	0.01%
2020/12/25	11	15.70	34	15.55	15.50	-23	31,474	-0.07%
2020/12/24	17	15.81	6	15.87	15.50	11	30,591	0.04%
2020/12/23	98	15.50	52.1	15.44	16.00	45.9	29,622	0.16%
2020/12/22	292	16.51	52	16.32	15.20	240	28,061	0.86%	大買/鉅額交易
2020/12/21	32	15.56	41	15.64	15.75	-9	24,162	-0.04%
2020/12/18	4	14.38	18	14.43	14.35	-14	21,095	-0.07%
2020/12/17	11	14.12	18	14.32	14.20	-7	20,410	-0.03%
2020/12/16	9	14.31	13	14.56	14.25	-4	19,874	-0.02%
2020/12/15	219	14.81	209	14.28	14.15	10	18,916	0.05%	大買/大賣/
2020/12/14	31	14.24	57	14.23	14.30	-26	17,025	-0.15%
2020/12/11	67	13.61	33	13.53	13.75	34	14,796	0.23%
2020/12/10	3	12.23	94	12.80	12.85	-91	11,829	-0.77%
2020/12/09	4	11.70	5	11.78	11.70	-1	10,342	-0.01%
2020/12/08	3	11.90	7	12.03	11.90	-4	10,395	-0.04%
2020/12/07	0	0.00	9	12.12	12.10	-9	10,456	-0.09%
2020/12/04	24	12.01	14.2	12.09	12.05	9.8	10,470	0.09%
2020/12/03	6	11.83	19	11.88	11.70	-13	10,500	-0.12%
2020/12/02	2	11.88	51.1	11.95	11.80	-49.1	10,700	-0.46%
2020/12/01	17	11.82	20.1	11.73	11.90	-3.1	10,639	-0.03%
2020/11/30	11.3	12.00	47	12.06	12.05	-35.8	10,467	-0.34%
2020/11/27	0	0.00	102	11.61	11.70	-102	9,940	-1.03%	大賣/鉅額交易
2020/11/26	8	11.41	13	11.35	11.35	-5	9,580	-0.05%
2020/11/25	0	0.00	3	11.37	11.20	-3	9,397	-0.03%
2020/11/24	3	11.05	20	10.85	11.00	-17	8,983	-0.19%
2020/11/23	1	11.10	29	10.80	11.05	-28	8,851	-0.32%
2020/11/20	45.1	10.56	3	10.60	10.45	42.1	8,295	0.51%
2020/11/19	2	10.40	1	10.35	10.35	1	8,195	0.01%
2020/11/18	0	0.00	7	10.26	10.25	-7	8,113	-0.09%
2020/11/17	0	0.00	7.7	10.05	10.15	-7.7	8,056	-0.10%
2020/11/16	12	10.09	0	0.00	10.00	12	8,069	0.15%
2020/11/13	0	0.00	1	10.20	10.20	-1	8,005	-0.01%
2020/11/12	5	10.24	0	0.00	10.15	5	8,024	0.06%
2020/11/11	71	10.43	8	10.43	10.45	63	7,943	0.79%
2020/11/10	1	10.25	5	10.33	10.25	-4	7,849	-0.05%
2020/11/09	2	10.30	0	0.00	10.30	2	7,764	0.03%
2020/11/05	5	10.34	22	10.45	10.20	-17	7,639	-0.22%
2020/11/04	1	10.20	14	10.38	10.40	-13	7,326	-0.18%
2020/11/03	5	9.99	1	10.25	10.00	4	7,010	0.06%
2020/10/29	3	9.98	0	0.00	10.10	3	6,674	0.04%
2020/10/28	2	10.30	0	0.00	10.10	2	6,628	0.03%
2020/10/27	20	10.25	10	10.28	10.15	10	6,561	0.15%
2020/10/23	0	0.00	1	10.15	10.15	-1	6,430	-0.02%
2020/10/22	11	10.30	11	10.16	10.15	0	6,408	0.00%
2020/10/21	0	0.00	22	9.97	9.99	-22	6,228	-0.35%
2020/10/20	1	9.83	0	0.00	9.82	1	6,171	0.02%
2020/10/19	2	9.77	2	10.00	9.83	0	6,163	0.00%
2020/10/16	5	9.72	0	0.00	9.68	5	6,042	0.08%
2020/10/15	2	10.00	0	0.00	9.95	2	5,996	0.03%
2020/10/14	0	0.00	13	10.17	10.15	-13	5,953	-0.22%
2020/10/08	2	9.78	2	9.90	9.78	0	5,847	0.00%
2020/10/06	0	0.00	2	9.80	9.89	-2	5,806	-0.03%
2020/09/30	2	9.30	0	0.00	9.33	2	5,744	0.03%
2020/09/24	0	0.00	2	9.18	9.17	-2	5,766	-0.03%
2020/09/22	4	9.72	0	0.00	9.70	4	5,586	0.07%
2020/09/17	12	10.05	0	0.00	9.86	12	5,370	0.22%
2020/09/16	0	0.00	1	10.15	10.20	-1	5,064	-0.02%
2020/09/15	0	0.00	3	10.10	10.20	-3	5,003	-0.06%
2020/09/11	3	10.25	70	10.41	10.30	-67	4,782	-1.40%
2020/09/10	2	10.60	0	0.00	10.55	2	4,457	0.04%
2020/09/09	45	10.32	0	10.60	10.65	45	4,283	1.05%
2020/09/08	4	10.44	2	10.40	10.25	2	4,044	0.05%
2020/09/07	2	10.20	2	9.50	10.40	0	3,675	0.00%
2020/09/03	1	9.29	0	0.00	9.37	1	3,253	0.03%
2020/09/02	2	9.31	1	9.31	9.36	1	3,213	0.03%
2020/08/31	0	0.00	14	9.17	9.32	-14	3,231	-0.43%
2020/08/28	2	8.80	1	8.76	8.75	1	3,043	0.03%
2020/08/27	31	8.92	2	9.00	8.88	29	3,019	0.96%
2020/08/26	5	8.68	8	8.62	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	2	8.50	8.52	-2	2,769	-0.07%
2020/08/21	0	0.00	36	8.19	8.29	-36	2,894	-1.24%
2020/08/20	2	8.10	78	8.10	8.07	-76	2,986	-2.54%
2020/08/17	8	8.52	3	8.54	8.57	5	2,847	0.18%
2020/08/14	3	8.13	2	8.30	8.35	1	2,786	0.04%
2020/08/12	2	8.10	0	0.00	8.15	2	2,734	0.07%
2020/08/11	0	0.00	2	8.30	8.18	-2	2,744	-0.07%
2020/08/10	0	0.00	2.7	8.11	8.14	-2.7	2,723	-0.10%
2020/08/06	1.4	8.07	0	0.00	8.04	1.4	2,744	0.05%
2020/07/29	18	8.10	0	0.00	8.06	18	2,811	0.64%
2020/07/28	10	8.04	0	0.00	8.01	10	2,881	0.35%
2020/07/27	18	8.10	0	0.00	8.05	18	2,946	0.61%
2020/07/24	30	8.21	1	8.32	8.22	29	2,983	0.97%
2020/07/23	0	0.00	2	8.30	8.32	-2	2,977	-0.07%
2020/07/20	2	8.13	0	0.00	8.12	2	3,014	0.07%
2020/07/17	0	0.00	2	8.40	8.21	-2	3,022	-0.07%
2020/07/16	1	8.33	5	8.26	8.34	-4	3,024	-0.13%
2020/07/15	40	8.09	1	8.12	8.06	39	2,958	1.32%
2020/07/07	10	8.25	0	0.00	8.18	10	3,127	0.32%
2020/07/06	3	8.22	0	0.00	8.27	3	3,132	0.10%
2020/06/29	2	8.19	0	0.00	8.19	2	3,195	0.06%
2020/06/23	0	0.00	1	8.37	8.36	-1	3,233	-0.03%
2020/06/19	0	0.00	3	8.22	8.21	-3	3,308	-0.09%
2020/06/18	5	8.16	0	0.00	8.22	5	3,330	0.15%
2020/06/17	2	8.21	0	0.00	8.22	2	3,388	0.06%
2020/06/16	0	0.00	2	8.30	8.24	-2	3,423	-0.06%
2020/06/15	2	8.10	0	0.00	8.11	2	3,534	0.06%
2020/06/12	2	7.95	4	8.16	8.19	-2	3,593	-0.06%
2020/06/11	3	8.49	0	0.00	8.34	3	3,653	0.08%
2020/06/10	0	0.00	7	8.60	8.65	-7	3,674	-0.19%
2020/06/08	5	8.46	2	8.30	8.45	3	3,934	0.08%
2020/06/05	1	8.18	1	8.20	8.24	0	3,877	0.00%
2020/06/04	1	7.95	0	0.00	8.00	1	3,876	0.03%
2020/06/03	0	0.00	2	7.90	8.02	-2	3,936	-0.05%
2020/06/02	2	7.78	0	0.00	7.80	2	3,920	0.05%
2020/05/29	2	7.80	40	7.83	7.80	-38	3,933	-0.97%
2020/05/28	43	8.17	2	7.88	8.14	41	3,929	1.04%
2020/05/27	0	0.00	11	7.66	7.79	-11	3,835	-0.29%
2020/05/25	0	7.21	0	0.00	7.25	0	3,769	0.00%
2020/05/20	0	0.00	0.1	7.27	7.29	-0.1	3,777	0.00%
2020/05/19	0	0.00	2	7.33	7.26	-2	3,776	-0.05%
2020/05/18	1	7.23	0	0.00	7.18	1	3,766	0.03%
2020/05/14	2	7.41	0	0.00	7.21	2	3,743	0.05%
2020/05/12	2	7.49	0	0.00	7.57	2	3,729	0.05%
2020/05/11	0	0.00	2	7.62	7.63	-2	3,726	-0.05%
2020/05/05	6	7.48	1	7.39	7.42	5	3,720	0.13%
2020/05/04	2	7.47	0	0.00	7.42	2	3,728	0.05%
2020/04/30	7	7.66	0	0.00	7.83	7	3,666	0.19%
2020/04/27	0	0.00	7	7.13	7.16	-7	3,850	-0.18%
2020/04/24	2	6.77	0	0.00	6.86	2	3,818	0.05%
2020/04/21	3	6.88	0	0.00	6.77	3	3,866	0.08%
2020/04/17	4	7.23	0	0.00	7.12	4	3,862	0.10%
2020/04/16	2	7.12	0	0.00	7.12	2	3,815	0.05%
2020/04/14	0	0.00	2	7.21	7.22	-2	3,750	-0.05%
2020/04/13	2	7.11	0	0.00	7.06	2	3,769	0.05%
2020/04/10	0	0.00	1	7.16	7.20	-1	3,803	-0.03%
2020/04/09	4	7.17	0	0.00	7.15	4	3,878	0.10%
2020/04/08	3	7.05	2	7.20	7.04	1	3,929	0.03%
2020/04/07	0	0.00	0.2	6.71	6.74	-0.2	3,962	0.00%
2020/04/01	0	0.00	1	6.87	6.80	-1	4,209	-0.02%
2020/03/30	2	6.38	2	6.50	6.58	0	4,243	0.00%
2020/03/27	0	0.00	2	6.69	6.60	-2	4,329	-0.05%
2020/03/26	4	6.58	3	6.68	6.53	1	4,342	0.02%
2020/03/25	0	0.00	2	6.92	6.89	-2	4,286	-0.05%
2020/03/24	0	0.00	2	6.46	6.51	-2	4,255	-0.05%
2020/03/23	0	0.00	3	6.06	6.10	-3	4,258	-0.07%
2020/03/20	0	0.00	2	5.87	5.94	-2	4,280	-0.05%
2020/03/19	0	0.00	1	5.52	5.40	-1	4,375	-0.02%
2020/03/18	1	6.00	0	0.00	6.00	1	4,266	0.02%
2020/03/13	7	6.98	0	0.00	7.15	7	4,089	0.17%
2020/03/12	4	8.13	0	0.00	7.74	4	3,916	0.10%
2020/03/11	0	0.00	1	8.91	8.60	-1	3,731	-0.03%
2020/03/10	4	8.72	0	0.00	8.79	4	3,699	0.11%
2020/03/05	0	0.00	10	9.30	9.31	-10	3,576	-0.28%
2020/03/04	0	9.25	1	9.31	9.30	-1	3,569	-0.03%
2020/02/24	2	9.35	0	0.00	9.32	2	3,585	0.06%
2020/01/31	5	9.29	5	9.30	9.32	0	4,116	0.00%
2020/01/30	4	9.44	30	9.52	9.32	-26	4,022	-0.65%
2020/01/20	2	10.20	0	0.00	10.25	2	3,853	0.05%
2020/01/08	1	10.20	0	0.00	10.10	1	3,916	0.03%
2020/01/06	3	10.40	0	0.00	10.40	3	3,919	0.08%
2020/01/03	2	10.50	1	10.60	10.50	1	3,944	0.03%
2020/01/02	15	10.77	1	10.70	10.75	14	3,871	0.36%
2019/12/31	10	10.60	13	10.60	10.65	-3	3,837	-0.08%
2019/12/30	31	10.63	7	10.63	10.60	24	3,759	0.64%
2019/12/27	0	0.00	2	10.35	10.35	-2	3,581	-0.06%
2019/12/24	5	10.35	0	0.00	10.25	5	3,458	0.14%
2019/12/23	5	10.20	40	10.18	10.25	-35	3,387	-1.03%
2019/12/20	0	0.00	5.3	10.09	10.05	-5.3	3,352	-0.16%
2019/12/19	0	0.00	1	10.10	10.15	-1	3,327	-0.03%
2019/12/18	10	10.10	39	10.14	10.15	-29	3,320	-0.87%
2019/12/17	3	10.10	0	0.00	10.10	3	3,275	0.09%
2019/12/16	0	0.00	31	9.95	9.99	-31	3,207	-0.97%
2019/12/12	20	9.84	1	9.90	9.84	19	3,071	0.62%
2019/12/11	0	0.00	10	9.77	9.76	-10	3,053	-0.33%
2019/11/26	2	9.71	4	9.77	9.90	-2	3,083	-0.06%
2019/11/21	1	9.27	0	0.00	9.37	1	2,975	0.03%
2019/11/19	0	0.00	2	9.47	9.47	-2	2,982	-0.07%
2019/11/18	0	0.00	1	9.45	9.45	-1	2,997	-0.03%
2019/11/15	2	9.25	0	0.00	9.26	2	2,993	0.07%
2019/11/14	30	9.36	0	0.00	9.32	30	3,002	1.00%
2019/11/11	7	9.57	3	9.63	9.46	4	3,257	0.12%
2019/11/06	4	10.02	1	10.05	9.86	3	3,246	0.09%
2019/11/05	3	9.65	89	10.02	10.10	-86	3,174	-2.71%
2019/11/04	5	9.32	10	9.37	9.36	-5	2,873	-0.17%
2019/10/24	3	9.20	0	0.00	9.21	3	3,010	0.10%
2019/10/23	1	9.28	0	0.00	9.25	1	3,027	0.03%
2019/10/21	13	9.33	1	9.30	9.40	12	3,119	0.38%
2019/10/18	3	9.08	0	0.00	9.08	3	3,208	0.09%
2019/10/16	1	8.96	20	8.96	8.99	-19	3,262	-0.58%
2019/10/14	0	0.00	2	9.09	9.06	-2	3,230	-0.06%
2019/10/09	1	9.35	8	9.29	9.12	-7	3,205	-0.22%
2019/10/08	0	0.00	1	9.37	9.45	-1	3,147	-0.03%
2019/10/04	0	0.00	1	9.53	9.51	-1	3,137	-0.03%
2019/10/03	3	9.52	0	0.00	9.54	3	3,133	0.10%
2019/10/02	2	9.72	0	0.00	9.73	2	3,149	0.06%
2019/10/01	0	0.00	2	9.79	9.79	-2	3,154	-0.06%
2019/09/26	3	9.88	2	9.87	9.85	1	3,222	0.03%
2019/09/23	2	10.05	0	0.00	10.00	2	3,243	0.06%
2019/09/20	3	10.15	0	0.00	10.15	3	3,239	0.09%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/16	0	0.00	31	10.25	10.30	-31	3,421	-0.91%
2019/09/12	10	10.10	0	0.00	10.15	10	3,413	0.29%
2019/09/10	0	0.00	4	10.05	10.05	-4	3,487	-0.11%
2019/09/09	3	10.15	4	10.16	10.15	-1	3,467	-0.03%
2019/09/06	0	0.00	2	10.15	10.20	-2	3,497	-0.06%
2019/09/03	0	0.00	1	10.10	10.10	-1	3,491	-0.03%
2019/09/02	0	0.00	1	9.98	10.00	-1	3,471	-0.03%
2019/08/29	30	9.84	0	0.00	9.80	30	3,506	0.86%
2019/08/27	1	9.90	0	0.00	9.88	1	3,515	0.03%
2019/08/16	3	9.81	0	0.00	9.76	3	3,990	0.08%
2019/08/14	1	10.00	0	0.00	10.00	1	3,888	0.03%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	4	10.11	1	10.20	10.00	3	4,045	0.07%
2019/08/06	1	10.00	0	0.00	10.20	1	4,156	0.02%
2019/08/05	3	10.35	0	0.00	10.35	3	4,223	0.07%
2019/07/24	1	10.75	0	0.00	10.65	1	5,620	0.02%
2019/07/22	0	0.00	6	10.80	10.80	-6	5,714	-0.10%
2019/07/16	1	10.45	0	0.00	10.45	1	6,425	0.02%
2019/07/15	0	0.00	1	10.35	10.35	-1	6,456	-0.02%
2019/07/12	8	10.37	0	0.00	10.40	8	6,538	0.12%
2019/07/09	0	0.00	70	10.40	10.40	-70	6,829	-1.02%
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/07/02	0	0.00	1	10.70	10.70	-1	7,240	-0.01%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/24	1	10.70	1	10.70	10.65	0	7,617	0.00%
2019/06/19	1	10.45	0	0.00	10.45	1	7,795	0.01%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/11	0	0.00	1	10.40	10.40	-1	8,401	-0.01%
2019/06/05	0	0.00	18	10.50	10.50	-18	8,624	-0.21%
2019/06/04	20	10.36	0	0.00	10.35	20	8,749	0.23%
2019/05/30	2	10.50	1	10.50	10.35	1	9,623	0.01%
2019/05/29	2	10.40	0	0.00	10.45	2	9,685	0.02%
2019/05/28	1	10.35	200	10.29	10.60	-199	9,733	-2.04%	大賣/鉅額交易
2019/05/27	4	10.55	20	10.35	10.35	-16	9,845	-0.16%
2019/05/24	0	0.00	1	10.90	10.85	-1	9,722	-0.01%
2019/05/21	11	10.80	0	0.00	10.90	11	10,283	0.11%
2019/05/17	1	10.80	0	0.00	10.85	1	10,353	0.01%
2019/05/14	0	0.00	2	11.05	11.05	-2	10,605	-0.02%
2019/05/13	2	10.70	1	10.80	10.85	1	10,715	0.01%
2019/05/10	3	10.65	0	0.00	10.60	3	11,052	0.03%
2019/05/09	43	10.73	0	0.00	10.70	43	11,126	0.39%
2019/05/08	1.4	10.93	0	0.00	11.00	1.4	11,056	0.01%
2019/05/07	26	11.15	0	0.00	11.10	26	11,031	0.24%
2019/05/06	52	11.23	0	0.00	11.20	52	10,971	0.47%
2019/05/03	47	11.80	1	11.80	11.85	46	10,577	0.43%
2019/05/02	0	0.00	1	12.40	12.35	-1	10,166	-0.01%
2019/04/30	1	12.10	0	0.00	12.30	1	10,111	0.01%
2019/04/29	55	12.09	0	0.00	12.05	55	10,108	0.54%
2019/04/26	95	12.37	1	12.55	12.30	94	10,046	0.94%
2019/04/25	5	12.45	0	0.00	12.55	5	9,951	0.05%
2019/04/24	21	12.45	63	12.70	12.45	-42	9,822	-0.43%
2019/04/23	0	0.00	57	12.45	12.45	-57	9,537	-0.60%
2019/04/22	1	12.30	178	12.27	12.30	-177	9,344	-1.89%	大賣/鉅額交易
2019/04/19	0	0.00	1	12.00	11.95	-1	9,136	-0.01%
2019/04/18	1	11.95	2	12.00	11.95	-1	9,258	-0.01%
2019/04/17	0	0.00	1	12.10	12.05	-1	9,305	-0.01%
2019/04/16	0	0.00	8	12.01	12.05	-8	9,241	-0.09%
2019/04/15	0	0.00	1	11.90	11.90	-1	9,104	-0.01%
2019/04/12	2	11.75	5	11.75	11.75	-3	9,235	-0.03%
2019/04/11	0	0.00	3	12.00	11.90	-3	9,227	-0.03%
2019/04/09	1	11.90	3	11.90	12.05	-2	9,131	-0.02%
2019/04/03	0	0.00	2	11.58	11.70	-2	8,878	-0.02%
2019/03/27	5	11.37	0	0.00	11.40	5	8,687	0.06%
2019/03/26	1	11.60	0	0.00	11.50	1	8,615	0.01%
2019/03/25	7	11.37	0	0.00	11.40	7	8,594	0.08%
2019/03/22	18	11.64	0	0.00	11.55	18	8,526	0.21%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	56	11.68	0	0.00	11.70	56	8,396	0.67%
2019/03/19	10	11.95	0	0.00	11.95	10	8,157	0.12%
2019/03/18	51	11.95	0	0.00	11.90	51	8,057	0.63%
2019/03/15	1	11.95	0	0.00	11.95	1	8,085	0.01%
2019/03/14	8	11.91	0	0.00	11.90	8	8,071	0.10%
2019/03/13	1	12.00	0	0.00	12.00	1	8,029	0.01%
2019/03/11	26	12.00	10	12.00	12.00	16	8,335	0.19%
2019/03/08	70	11.94	0	0.00	11.95	70	8,322	0.84%
2019/03/07	60	12.24	0	0.00	12.10	60	8,279	0.72%
2019/03/06	101	12.37	6	12.46	12.40	95	8,456	1.12%	大買/
2019/03/05	0	0.00	2	12.30	12.30	-2	8,093	-0.02%
2019/02/27	31	11.95	0	0.00	12.05	31	7,764	0.40%
2019/02/26	126	12.03	0	0.00	12.10	126	7,706	1.64%	大買/鉅額交易
2019/02/22	30	12.05	30	12.15	12.05	0	7,434	0.00%
2019/02/21	5	12.10	15	12.27	12.30	-10	7,250	-0.14%
2019/02/20	1	12.15	111	12.16	12.05	-110	7,093	-1.55%	大賣/鉅額交易
2019/02/18	2	11.90	0	0.00	11.90	2	6,850	0.03%
2019/02/15	20	11.88	0	0.00	11.90	20	6,849	0.29%
2019/02/14	21	12.08	1	12.15	12.05	20	6,813	0.29%
2019/02/13	52	12.16	19	12.20	12.15	33	6,807	0.48%
2019/02/12	0	0.00	23	12.20	12.30	-23	6,656	-0.35%
2019/02/11	3	12.10	3	12.05	12.00	0	6,421	0.00%
2019/01/30	20	11.30	2	11.40	11.65	18	5,995	0.30%
2019/01/29	0	0.00	1	11.30	11.25	-1	5,784	-0.02%
2019/01/28	0	0.00	20	11.23	11.25	-20	5,742	-0.35%
2019/01/25	0	0.00	10	11.20	11.10	-10	5,744	-0.17%
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/21	20	11.15	2	11.13	11.10	18	5,859	0.31%
2019/01/15	0	0.00	1	10.80	10.90	-1	6,303	-0.02%
2019/01/14	2	10.73	0	0.00	10.75	2	6,380	0.03%
2019/01/11	10	10.93	0	0.00	10.90	10	6,485	0.15%
2019/01/10	4	10.95	0	0.00	11.00	4	6,475	0.06%
2019/01/09	2	11.00	2	11.10	11.20	0	6,402	0.00%
2019/01/04	11	10.33	0	0.00	10.35	11	6,333	0.17%
2019/01/03	75	10.76	0	0.00	10.70	75	6,338	1.18%
2019/01/02	1	10.90	0	0.00	10.95	1	6,371	0.02%
2018/12/28	1	10.75	0	0.00	10.70	1	6,395	0.02%
2018/12/26	15.6	10.75	0	0.00	10.70	15.6	6,614	0.24%
2018/12/24	1	11.00	0	0.00	11.05	1	6,734	0.01%
2018/12/20	1	11.10	0	0.00	11.00	1	7,110	0.01%
2018/12/14	0	0.00	1	11.50	11.45	-1	7,950	-0.01%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/10	1	11.30	0	0.00	11.20	1	8,290	0.01%
2018/12/06	2	11.65	1	11.65	11.40	1	8,298	0.01%
2018/12/05	1	11.65	12	12.18	11.85	-11	8,402	-0.13%
2018/12/04	4	11.99	0	0.00	11.85	4	8,327	0.05%
2018/12/03	14	11.77	2	11.83	11.90	12	8,343	0.14%
2018/11/30	6	11.77	1	11.70	11.60	5	8,475	0.06%
2018/11/29	5	11.70	103	11.45	11.80	-98	8,448	-1.16%	大賣/
2018/11/28	0	0.00	0.9	11.30	11.30	-0.9	8,206	-0.01%
2018/11/26	1	11.20	0	0.00	11.25	1	8,475	0.01%
2018/11/23	5	11.30	0	0.00	11.30	5	8,591	0.06%
2018/11/22	1	11.35	25	11.55	11.35	-24	8,925	-0.27%
2018/11/21	1	11.30	2	11.30	11.35	-1	9,185	-0.01%
2018/11/20	0	0.00	5	11.55	11.40	-5	9,329	-0.05%
2018/11/16	0	0.00	1	11.60	11.55	-1	9,908	-0.01%
2018/11/14	102	11.55	0	0.00	11.65	102	10,334	0.99%	大買/鉅額交易
2018/11/13	15	11.15	1	11.10	11.25	14	10,618	0.13%
2018/11/12	1	11.40	2	11.40	11.40	-1	10,829	-0.01%
2018/11/09	1	11.70	0	0.00	11.65	1	11,095	0.01%
2018/11/02	33	11.91	2	12.05	11.80	31	13,594	0.23%
2018/10/30	0	0.00	1	11.65	11.55	-1	13,767	-0.01%
2018/10/29	0	0.00	7	11.29	11.50	-7	13,966	-0.05%
2018/10/26	10	10.80	0	0.00	10.85	10	13,982	0.07%
2018/10/25	5	11.22	0	0.00	11.05	5	13,832	0.04%
2018/10/24	4	11.81	0	0.00	11.85	4	13,778	0.03%
2018/10/23	1	12.40	0	0.00	12.25	1	13,825	0.01%
2018/10/22	2	12.55	0	0.00	12.70	2	13,880	0.01%
2018/10/19	1	12.70	0	0.00	12.55	1	14,236	0.01%
2018/10/18	0	0.00	10	13.20	13.00	-10	14,220	-0.07%
2018/10/17	0	0.00	3	13.00	12.90	-3	14,461	-0.02%
2018/10/16	3	13.25	0	0.00	13.20	3	14,446	0.02%
2018/10/15	5	13.20	21	13.25	13.15	-16	14,518	-0.11%
2018/10/12	5	12.70	0	0.00	13.10	5	14,495	0.03%
2018/10/11	6	12.86	1	12.85	12.85	5	14,535	0.03%
2018/10/09	10	13.63	2	13.70	13.70	8	14,422	0.06%
2018/10/08	12	13.58	0	0.00	13.65	12	14,426	0.08%
2018/10/05	11	13.80	6	13.75	13.60	5	14,547	0.03%
2018/10/04	1	14.05	0	0.00	14.00	1	14,490	0.01%
2018/10/03	5	14.30	0	0.00	14.10	5	14,705	0.03%
2018/10/01	3	14.28	0	0.00	14.50	3	14,670	0.02%
2018/09/27	3	14.60	5.2	14.70	14.75	-2.2	14,525	-0.02%
2018/09/26	30	14.65	2	14.85	14.65	28	14,427	0.19%
2018/09/25	6	14.53	3	14.37	14.40	3	14,220	0.02%
2018/09/21	1	13.95	0	0.00	13.95	1	13,946	0.01%
2018/09/20	1	13.80	1	13.85	13.95	0	14,010	0.00%
2018/09/19	0	0.00	2	13.88	14.05	-2	13,927	-0.01%
2018/09/14	5	13.35	0	0.00	13.40	5	14,181	0.04%
2018/09/13	1	13.35	1	13.40	13.35	0	14,127	0.00%
2018/09/12	0	0.00	1	13.15	13.25	-1	14,253	-0.01%
2018/09/11	1	12.95	0	0.00	13.15	1	14,359	0.01%
2018/09/10	0	0.00	12	13.03	13.00	-12	14,316	-0.08%
2018/09/07	3	13.55	0	0.00	13.50	3	14,138	0.02%
2018/09/04	10	13.70	10	13.75	13.80	0	13,909	0.00%
2018/09/03	2	13.80	2	13.75	13.65	0	13,905	0.00%
2018/08/31	1	14.10	0	0.00	14.00	1	13,911	0.01%
2018/08/29	11	14.09	3	14.07	14.00	8	13,775	0.06%
2018/08/28	5	14.58	5.1	14.46	14.45	-0.1	13,557	0.00%
2018/08/27	2	14.83	0	0.00	14.95	2	13,489	0.01%
2018/08/24	4	15.01	10	15.50	15.05	-6	13,586	-0.04%
2018/08/23	0	0.00	10	15.40	15.50	-10	13,303	-0.08%
2018/08/22	1	15.05	1	15.20	15.00	0	13,059	0.00%
2018/08/21	2	15.10	1	15.15	15.05	1	12,971	0.01%
2018/08/20	2	14.83	2	14.95	14.55	0	12,662	0.00%
2018/08/17	0	0.00	4.3	15.50	15.00	-4.3	12,321	-0.03%
2018/08/16	18	14.98	42	15.30	15.35	-24	12,002	-0.20%
2018/08/15	37	15.65	22	15.65	15.60	15	11,641	0.13%
2018/08/14	15	15.32	29.4	15.42	15.60	-14.4	11,049	-0.13%
2018/08/13	0	0.00	1	14.45	14.45	-1	10,062	-0.01%
2018/08/10	1	14.30	15	14.17	14.25	-14	9,425	-0.15%
2018/08/08	20	14.00	1	14.10	13.90	19	9,088	0.21%
2018/08/07	0	0.00	25	14.11	14.05	-25	8,963	-0.28%
2018/08/06	2	13.80	2	14.20	14.15	0	8,948	0.00%
2018/08/03	1	14.20	2	14.25	13.85	-1	8,889	-0.01%
2018/07/30	0	0.00	5	14.15	14.15	-5	8,570	-0.06%
2018/07/25	2	13.45	0	0.00	13.65	2	7,942	0.03%
2018/07/24	5	13.31	5	13.45	13.45	0	7,810	0.00%
2018/07/18	0	0.00	110	13.44	13.35	-110	7,402	-1.49%	大賣/鉅額交易
2018/07/17	0	0.00	5	13.18	13.35	-5	7,304	-0.07%
2018/07/13	3	13.00	5	13.05	13.15	-2	7,209	-0.03%
2018/07/12	100	13.35	0	0.00	13.35	100	7,037	1.42%
2018/07/11	0	0.00	2	13.30	13.35	-2	6,918	-0.03%
2018/07/09	2	12.90	1	13.00	13.00	1	6,594	0.02%
2018/07/05	0	0.00	1	12.50	12.55	-1	6,571	-0.02%
2018/07/03	0	0.00	10	12.70	12.40	-10	6,668	-0.15%
2018/06/29	6	12.76	1	12.70	12.65	5	6,550	0.08%
2018/06/27	0	0.00	11	13.04	13.15	-11	6,370	-0.17%
2018/06/26	2	12.80	2	12.70	12.95	0	6,167	0.00%
2018/06/25	3	12.70	0	0.00	12.90	3	6,160	0.05%
2018/06/21	2	12.85	6	12.65	12.60	-4	6,198	-0.06%
2018/06/20	8	12.51	0	0.00	12.60	8	6,389	0.13%
2018/06/19	2	12.35	4	12.35	12.40	-2	6,392	-0.03%
2018/06/15	0	0.00	3	12.15	12.20	-3	6,262	-0.05%
2018/06/14	0	0.00	15	12.08	12.10	-15	6,279	-0.24%
2018/06/13	0	0.00	3	12.50	12.40	-3	6,294	-0.05%
2018/06/12	1	12.45	0	0.00	12.50	1	6,219	0.02%
2018/06/11	0	0.00	17	12.50	12.40	-17	6,142	-0.28%
2018/06/07	15	12.20	0	0.00	12.25	15	6,099	0.25%
2018/06/06	12	12.16	0	0.00	12.05	12	6,105	0.20%
2018/06/05	15	12.10	0	0.00	12.10	15	6,128	0.24%
2018/06/04	8	12.10	1	12.05	12.20	7	6,122	0.11%
2018/06/01	21	11.80	33	11.80	11.85	-12	5,952	-0.20%
2018/05/31	0	0.00	2	11.30	11.45	-2	5,847	-0.03%
2018/05/30	5	11.25	0	0.00	11.25	5	6,534	0.08%
2018/05/29	0	0.00	2	11.20	11.40	-2	6,662	-0.03%
2018/05/28	0	0.00	2	10.85	10.90	-2	6,902	-0.03%
2018/05/18	0	0.00	2	11.10	11.00	-2	8,899	-0.02%
2018/05/08	2	10.60	0	0.00	10.60	2	9,737	0.02%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/16	30	11.30	5	11.35	11.15	25	15,298	0.16%
2018/04/12	0	0.00	3	11.30	11.30	-3	17,051	-0.02%
2018/04/11	0	0.00	3	11.65	11.60	-3	17,184	-0.02%
2018/04/10	0	0.00	13	11.90	11.80	-13	17,410	-0.07%
2018/04/09	0	0.00	10	12.05	12.00	-10	17,679	-0.06%
2018/04/02	0	0.00	30	11.90	11.90	-30	18,769	-0.16%
2018/03/31	0	0.00	1	11.80	11.80	-1	19,565	-0.01%
2018/03/30	15	11.60	2	11.60	11.60	13	20,463	0.06%
2018/03/29	10	11.60	0	0.00	11.55	10	20,503	0.05%
2018/03/28	0	0.00	20.6	11.31	11.45	-20.6	20,514	-0.10%
2018/03/27	30	11.15	2	11.15	11.15	28	20,452	0.14%
2018/03/26	10	10.85	0	0.00	10.85	10	20,399	0.05%
2018/03/23	14	11.18	2	11.25	10.95	12	20,320	0.06%
2018/03/22	2	11.70	7	11.89	11.80	-5	20,021	-0.02%
2018/03/19	0	0.00	50	12.25	12.05	-50	20,064	-0.25%
2018/03/14	10	12.40	10	12.45	12.30	0	20,742	0.00%
2018/03/13	0	0.00	15	12.60	12.40	-15	20,768	-0.07%
2018/03/12	6	12.35	5	12.35	12.35	1	20,728	0.00%
2018/03/08	16	12.63	0	0.00	12.50	16	20,854	0.08%
2018/03/07	12	12.49	6	12.44	12.35	6	20,770	0.03%
2018/03/06	24	12.50	3	12.42	12.45	21	20,732	0.10%
2018/03/05	28	12.48	0	0.00	12.20	28	20,585	0.14%
2018/03/02	2	13.40	0	0.00	13.55	2	19,892	0.01%
2018/03/01	2	13.55	2	14.00	13.85	0	19,740	0.00%
2018/02/27	85	13.81	0	0.00	13.45	85	19,364	0.44%
2018/02/26	1	13.65	0.7	13.60	13.60	0.3	19,157	0.00%
2018/02/23	12	13.87	15	13.97	13.50	-3	18,999	-0.02%
2018/02/22	5	13.70	0	0.00	13.60	5	18,331	0.03%
2018/02/21	0	0.00	17	13.40	13.55	-17	18,062	-0.09%
2018/02/12	0	0.00	1	12.80	12.80	-1	17,554	-0.01%
2018/02/09	0	0.00	3	11.85	12.45	-3	17,463	-0.02%
2018/02/08	0	0.00	5	12.02	12.20	-5	17,444	-0.03%
2018/02/07	2	12.40	0	0.00	12.25	2	17,399	0.01%
2018/02/06	3	11.75	5	12.30	12.25	-2	17,268	-0.01%
2018/02/02	0	0.00	15	12.85	12.85	-15	16,940	-0.09%
2018/01/30	0	0.00	5	13.00	13.05	-5	16,808	-0.03%
2018/01/25	5	13.10	15	13.20	13.25	-10	16,668	-0.06%
2018/01/24	35	13.08	49	13.02	13.05	-14	16,514	-0.08%
2018/01/22	10	12.50	27	12.46	12.55	-17	16,061	-0.11%
2018/01/18	6	12.61	2	12.55	12.65	4	16,342	0.02%
2018/01/17	5	13.20	8	13.10	12.90	-3	16,235	-0.02%
2018/01/16	11	13.05	0	0.00	13.20	11	15,894	0.07%
2018/01/15	29	13.33	53	13.29	13.05	-24	15,631	-0.15%
2018/01/12	13	13.97	0	0.00	13.90	13	14,781	0.09%
2018/01/11	21	14.10	14	14.13	13.90	7	14,390	0.05%
2018/01/10	53	14.16	80	14.15	14.00	-27	13,953	-0.19%
2018/01/09	11	13.40	11	13.37	13.70	0	12,861	0.00%
2018/01/08	56	13.31	24	13.39	13.40	32	12,193	0.26%
2018/01/05	1	12.85	4	12.80	12.85	-3	11,174	-0.03%
2018/01/04	7	12.78	0	0.00	12.70	7	10,964	0.06%
2018/01/03	16	12.75	0	0.00	12.75	16	10,724	0.15%
2018/01/02	42	12.79	4	12.93	12.85	38	10,405	0.37%