中鴻 (2014)-國泰-台南券商分點個股進出

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
22.55
漲跌
--
漲幅
0.00%
成交量
3,553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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	17.1	22.50	3	22.52	22.55	14.1	7,260	0.19%
2024/05/07	13.2	22.67	3	22.57	22.55	10.2	7,243	0.14%
2024/05/06	18	23.05	0	0.00	22.90	18	7,177	0.25%
2024/05/03	6	23.67	0	0.00	23.35	6	7,119	0.08%
2024/05/02	6	23.12	47	23.31	23.45	-41	7,014	-0.58%
2024/04/30	3	23.40	4	23.33	23.25	-1	7,014	-0.01%
2024/04/29	0	0.00	8	23.53	23.55	-8	7,038	-0.11%
2024/04/26	4	23.10	9	23.13	23.20	-5	6,947	-0.07%
2024/04/25	5.3	22.84	9	22.85	22.90	-3.7	6,973	-0.05%
2024/04/24	12	23.02	26	23.09	23.00	-14	6,963	-0.20%
2024/04/23	5	23.22	6	23.24	23.05	-1	7,003	-0.01%
2024/04/22	10	22.87	5	22.90	22.80	5	7,016	0.07%
2024/04/19	36	23.52	88	23.16	23.20	-52	6,917	-0.75%
2024/04/18	113.3	23.63	70	23.77	23.75	43.3	6,679	0.65%	大買/
2024/04/17	2.2	22.23	6	22.28	22.25	-3.8	6,151	-0.06%
2024/04/16	14.1	22.26	4.3	22.26	22.15	9.8	6,289	0.16%
2024/04/15	16.6	22.92	2.1	23.04	22.65	14.5	6,417	0.23%
2024/04/12	17	23.03	4.9	23.08	23.00	12.1	6,362	0.19%
2024/04/11	23.2	23.48	5.3	23.60	23.35	17.9	6,346	0.28%
2024/04/10	97.3	24.93	55.4	24.43	24.10	41.9	6,309	0.66%
2024/04/09	30	24.43	124.1	24.54	24.95	-94.1	5,796	-1.62%	大賣/
2024/04/08	18	22.86	14	23.01	22.70	4	5,047	0.08%
2024/04/03	24	22.99	26.3	23.00	22.80	-2.3	5,013	-0.05%
2024/04/02	1	22.30	1	22.30	22.15	0	4,727	0.00%
2024/04/01	2	22.13	0	0.00	22.25	2	5,043	0.04%
2024/03/29	4	22.04	0	0.00	22.10	4	5,293	0.08%
2024/03/28	12	22.24	1	22.40	22.05	11	5,898	0.19%
2024/03/27	1.1	22.06	1	22.10	22.10	0.1	6,376	0.00%
2024/03/26	5.1	21.96	0	0.00	21.90	5.1	6,896	0.07%
2024/03/25	1	22.10	0	0.00	22.20	1	8,059	0.01%
2024/03/22	2	22.30	3	22.10	22.20	-1	9,550	-0.01%
2024/03/21	0	22.20	5	22.35	22.20	-5	11,669	-0.04%
2024/03/20	4.1	22.06	3	22.13	22.00	1.1	12,747	0.01%
2024/03/19	3.3	22.29	3	22.30	22.30	0.3	12,828	0.00%
2024/03/18	2	22.05	4	22.11	22.25	-2	12,849	-0.02%
2024/03/15	10	22.28	2.2	22.27	22.25	7.8	12,860	0.06%
2024/03/14	7	22.56	12	22.60	22.60	-5	12,852	-0.04%
2024/03/13	15.3	21.99	0	0.00	22.00	15.3	12,771	0.12%
2024/03/12	0	22.50	6	22.38	22.50	-6	12,711	-0.05%
2024/03/11	1.2	22.10	10	22.27	22.30	-8.8	12,732	-0.07%
2024/03/08	25.2	22.18	15	22.17	22.05	10.2	12,716	0.08%
2024/03/07	10.1	22.15	31	22.25	22.40	-20.9	12,713	-0.16%
2024/03/06	4.3	22.47	4	22.45	22.40	0.3	12,652	0.00%
2024/03/05	0.3	22.59	11	22.61	22.70	-10.7	12,613	-0.08%
2024/03/04	17.9	22.54	18.1	22.60	22.50	-0.2	12,611	0.00%
2024/03/01	7.1	23.08	1.9	23.10	23.05	5.2	12,603	0.04%
2024/02/29	3	23.00	0	0.00	23.20	3	12,736	0.02%
2024/02/27	4.6	23.19	0.1	23.15	23.05	4.5	12,710	0.04%
2024/02/26	1	23.35	2.1	23.50	23.35	-1.1	12,706	-0.01%
2024/02/23	14.1	23.42	1	23.65	23.35	13.1	12,856	0.10%
2024/02/22	1.2	23.75	4	23.66	23.75	-2.8	12,900	-0.02%
2024/02/21	2.1	23.80	3.2	23.89	23.75	-1.1	12,943	-0.01%
2024/02/20	4	24.28	2	24.23	24.05	2	12,941	0.02%
2024/02/19	12.2	24.42	5	24.40	24.40	7.2	13,040	0.06%
2024/02/16	1.4	23.76	4	23.75	23.95	-2.6	13,129	-0.02%
2024/02/15	3.1	23.29	8	23.38	23.35	-4.9	13,098	-0.04%
2024/02/05	1.3	23.38	12	23.46	23.55	-10.8	13,087	-0.08%
2024/02/02	1	23.75	4.1	23.57	23.65	-3.1	13,085	-0.02%
2024/02/01	1.2	23.73	5	23.81	23.85	-3.8	13,086	-0.03%
2024/01/31	2.4	23.85	0	0.00	23.80	2.4	13,148	0.02%
2024/01/30	2	24.10	0	0.00	24.00	2	13,144	0.02%
2024/01/29	5	24.38	1	24.25	24.40	4	13,164	0.03%
2024/01/26	8.3	24.06	6	24.05	24.15	2.3	13,153	0.02%
2024/01/25	2	23.83	0.1	23.90	23.75	1.9	13,120	0.01%
2024/01/24	7.1	24.02	0	0.00	23.95	7.1	13,119	0.05%
2024/01/23	4	23.78	0	0.00	23.85	4	13,112	0.03%
2024/01/22	8.1	23.31	20	23.40	23.35	-11.9	13,060	-0.09%
2024/01/19	7.6	23.29	11	23.15	23.20	-3.5	13,049	-0.03%
2024/01/18	1	23.40	2	23.40	23.40	-1	12,991	-0.01%
2024/01/17	21.2	23.59	0	0.00	23.35	21.2	13,021	0.16%
2024/01/16	5.1	23.94	5	24.01	23.90	0.1	13,025	0.00%
2024/01/15	3.4	24.54	2	24.50	24.45	1.4	12,963	0.01%
2024/01/12	3.2	24.37	1	24.45	24.35	2.2	13,000	0.02%
2024/01/11	2.2	24.33	1	24.30	24.40	1.2	13,026	0.01%
2024/01/10	15.8	24.44	26	24.71	24.35	-10.2	13,180	-0.08%
2024/01/09	37.7	25.48	16	25.21	25.10	21.7	13,022	0.17%
2024/01/08	14	26.35	2	26.25	26.05	12	12,801	0.09%
2024/01/05	2	26.18	6	26.10	26.10	-4	12,727	-0.03%
2024/01/04	40	26.18	16.1	26.24	26.25	23.9	12,671	0.19%
2024/01/03	3.1	25.70	1.2	25.71	25.70	2	12,565	0.02%
2024/01/02	4	26.11	4.1	26.29	26.05	-0.1	12,482	0.00%
2023/12/29	1.1	26.10	7.1	26.00	26.05	-6	12,465	-0.05%
2023/12/28	6	26.13	3.2	26.29	25.95	2.9	12,479	0.02%
2023/12/27	16.7	26.39	13	26.46	26.20	3.7	12,340	0.03%
2023/12/26	15.5	26.80	19.8	26.76	26.70	-4.3	12,063	-0.04%
2023/12/25	108.8	27.33	49	27.69	26.95	59.8	11,878	0.50%	大買/
2023/12/22	77.4	27.01	47	26.99	27.00	30.4	11,440	0.27%
2023/12/21	61.1	27.82	105	27.80	27.70	-43.9	10,953	-0.40%	大賣/
2023/12/20	159	28.38	120.2	27.97	28.20	38.8	10,450	0.37%	大買/大賣/
2023/12/19	283.2	26.87	361.1	26.96	27.75	-77.9	9,327	-0.84%	大買/大賣/
2023/12/18	261.9	26.85	208.6	26.94	26.85	53.3	7,949	0.67%	大買/大賣/
2023/12/15	43.1	25.16	89.6	25.59	26.00	-46.5	5,922	-0.79%
2023/12/14	4.1	23.65	33.5	23.61	23.65	-29.5	4,955	-0.59%
2023/12/13	36	23.21	8	23.13	23.10	28	5,090	0.55%
2023/12/12	0	0.00	5	22.91	22.90	-5	5,192	-0.10%
2023/12/11	2	23.18	2	23.30	23.05	0	5,194	0.00%
2023/12/08	1.3	23.28	4	23.35	23.25	-2.7	5,197	-0.05%
2023/12/07	2.4	23.61	10	23.75	23.55	-7.6	5,206	-0.15%
2023/12/06	1	23.55	2	23.85	23.80	-1	5,216	-0.02%
2023/12/05	4	23.58	2	23.53	23.55	2	5,163	0.04%
2023/12/04	1.5	23.74	8.2	23.76	23.80	-6.8	5,142	-0.13%
2023/12/01	1	23.40	0	0.00	23.50	1	5,088	0.02%
2023/11/30	1	23.35	5	23.40	23.35	-4	5,087	-0.08%
2023/11/29	4.5	23.50	2	23.68	23.55	2.5	5,135	0.05%
2023/11/28	4	23.69	5.1	23.70	23.65	-1.1	5,111	-0.02%
2023/11/27	0	0.00	23.2	23.24	23.25	-23.2	5,024	-0.46%
2023/11/24	0	0.00	5	22.77	22.80	-5	4,925	-0.10%
2023/11/23	0	22.68	1	22.85	22.75	-1	4,947	-0.02%
2023/11/22	7	22.94	17	22.93	22.70	-10	4,929	-0.20%
2023/11/21	4	22.68	1	22.70	22.70	3	4,799	0.06%
2023/11/20	1.3	22.22	0	0.00	22.20	1.3	4,711	0.03%
2023/11/17	3.2	22.21	1.5	22.25	22.15	1.7	4,667	0.04%
2023/11/16	6.4	22.27	11	22.47	22.45	-4.6	4,650	-0.10%
2023/11/15	0	0.00	7.1	21.86	22.10	-7.1	4,565	-0.16%
2023/11/14	0.2	21.15	1	21.25	21.20	-0.8	4,530	-0.02%
2023/11/13	1	21.20	5	21.40	21.20	-4	4,654	-0.09%
2023/11/09	1	21.20	0	0.00	21.15	1	4,811	0.02%
2023/11/08	2.5	21.23	2	21.28	21.15	0.5	4,994	0.01%
2023/11/07	0.6	21.70	1	21.70	21.70	-0.4	5,068	-0.01%
2023/11/06	5	22.03	9	21.96	21.90	-4	5,158	-0.08%
2023/11/03	3	21.58	3	21.65	21.65	0	5,285	0.00%
2023/11/02	0.3	21.55	8	21.50	21.65	-7.7	5,456	-0.14%
2023/11/01	4.2	21.43	1	21.40	21.40	3.2	5,892	0.05%
2023/10/31	6	21.69	8	21.79	21.55	-2	6,448	-0.03%
2023/10/30	5.1	21.50	5	21.70	21.55	0.1	7,077	0.00%
2023/10/27	5.1	21.44	1	21.45	21.45	4.1	7,188	0.06%
2023/10/26	0	0.00	2	21.43	21.45	-2	7,239	-0.03%
2023/10/25	1.1	21.34	4	20.88	21.35	-2.9	7,308	-0.04%
2023/10/24	12.2	20.42	10	20.60	20.60	2.2	7,330	0.03%
2023/10/23	5	21.03	5	20.95	20.95	0	7,386	0.00%
2023/10/20	9.1	20.94	16	20.95	20.95	-6.9	7,503	-0.09%
2023/10/19	2	21.28	3.6	21.43	21.25	-1.5	7,739	-0.02%
2023/10/18	8	21.26	5	21.59	21.75	3	7,777	0.04%
2023/10/17	9.7	21.46	0	0.00	21.45	9.7	7,782	0.12%
2023/10/16	1.2	21.57	0	0.00	21.60	1.2	7,802	0.02%
2023/10/13	2	21.68	0	0.00	21.70	2	7,847	0.03%
2023/10/12	1	21.65	11	21.67	21.85	-10	7,883	-0.13%
2023/10/11	6.6	21.65	0	0.00	21.45	6.6	7,934	0.08%
2023/10/06	3	21.95	1.2	21.96	22.00	1.9	7,902	0.02%
2023/10/05	4	21.88	1	21.90	21.90	3	7,962	0.04%
2023/10/04	9.3	21.71	7	21.74	21.55	2.3	7,930	0.03%
2023/10/03	11.1	22.30	2	22.25	22.20	9.1	7,860	0.12%
2023/10/02	11	22.61	0	0.00	22.60	11	7,867	0.14%
2023/09/28	19.3	22.52	5.2	22.56	22.55	14	7,923	0.18%
2023/09/27	14.1	22.98	3.3	22.91	22.90	10.8	7,881	0.14%
2023/09/26	1.2	23.70	2	23.75	23.75	-0.8	7,749	-0.01%
2023/09/25	6	24.03	6	24.06	24.00	0	7,773	0.00%
2023/09/22	7	24.44	6	24.37	24.30	1	7,782	0.01%
2023/09/21	1	24.40	50	24.53	24.30	-49	7,775	-0.63%
2023/09/20	8	24.84	9	24.82	24.70	-1	7,808	-0.01%
2023/09/19	7	24.89	8.5	24.79	24.80	-1.5	7,937	-0.02%
2023/09/18	50	24.78	11.5	24.74	24.70	38.4	7,974	0.48%
2023/09/15	26	23.91	4.8	23.88	24.10	21.2	7,772	0.27%
2023/09/14	2	23.55	3	23.52	23.65	-1	7,725	-0.01%
2023/09/13	4	23.45	0	0.00	23.30	4	7,998	0.05%
2023/09/12	0	0.00	5	23.62	23.65	-5	8,259	-0.06%
2023/09/11	10	23.26	1	23.35	23.25	9	8,243	0.11%
2023/09/08	1	23.05	0.2	23.15	23.05	0.8	8,336	0.01%
2023/09/07	1	23.20	5	23.25	23.20	-4	8,399	-0.05%
2023/09/06	3.2	23.37	2.6	23.41	23.30	0.6	8,452	0.01%
2023/09/05	1	23.50	16.6	23.61	23.65	-15.6	8,446	-0.18%
2023/09/04	1	23.70	15.5	23.54	23.70	-14.5	8,456	-0.17%
2023/09/01	0.1	23.10	2	23.20	23.15	-1.9	8,427	-0.02%
2023/08/31	10	23.10	11	23.00	23.10	-1	8,529	-0.01%
2023/08/30	11.1	22.50	13	22.65	22.80	-1.9	8,744	-0.02%
2023/08/29	5	22.63	1	22.65	22.75	4	8,721	0.05%
2023/08/28	1	23.05	3	23.05	22.95	-2	8,699	-0.02%
2023/08/25	2	22.88	0	0.00	22.90	2	8,695	0.02%
2023/08/24	8	22.68	3	22.63	22.60	5	8,687	0.06%
2023/08/23	7	22.81	3	22.73	22.70	4	8,681	0.05%
2023/08/22	2	22.80	14	22.88	22.80	-12	8,701	-0.14%
2023/08/21	6.1	23.12	3	23.15	22.95	3.1	8,709	0.04%
2023/08/18	8.2	23.26	1.2	23.34	23.20	7	8,681	0.08%
2023/08/17	16.1	22.31	5	22.52	22.70	11.1	8,597	0.13%
2023/08/16	2.4	22.89	5	22.85	22.85	-2.7	8,488	-0.03%
2023/08/15	4.4	23.29	5	23.28	23.25	-0.7	8,433	-0.01%
2023/08/14	27.3	23.45	8	23.59	23.25	19.3	8,369	0.23%
2023/08/11	11.6	24.72	9	24.50	24.50	2.6	8,200	0.03%
2023/08/10	5.2	25.16	7	25.15	25.15	-1.8	8,083	-0.02%
2023/08/09	2.3	25.31	31	25.38	25.35	-28.7	8,026	-0.36%
2023/08/08	15.2	25.61	6	25.74	25.45	9.2	7,979	0.12%
2023/08/07	43.3	25.66	21.5	25.90	26.10	21.8	7,900	0.28%
2023/08/04	88.8	25.63	44.2	25.96	26.10	44.6	7,485	0.60%
2023/08/02	89.1	25.71	130.5	25.54	25.35	-41.4	6,959	-0.60%	大賣/
2023/08/01	6.9	24.78	50.5	24.88	24.70	-43.6	6,343	-0.69%
2023/07/31	9.5	24.27	1	24.45	24.15	8.5	6,308	0.13%
2023/07/28	21.3	24.41	0	0.00	24.40	21.3	6,270	0.34%
2023/07/27	1.1	24.77	8	24.78	24.85	-6.9	6,193	-0.11%
2023/07/26	14	24.53	41	24.71	24.50	-27	6,197	-0.44%
2023/07/25	41	24.66	8	24.53	24.70	33	6,081	0.54%
2023/07/24	23	24.91	22	24.86	24.65	1	6,006	0.02%
2023/07/21	14.8	24.49	12	24.53	24.25	2.8	5,786	0.05%
2023/07/20	7.9	24.53	21	24.67	24.65	-13.1	5,833	-0.22%
2023/07/19	6.4	23.78	4	23.81	23.60	2.4	5,722	0.04%
2023/07/18	8.1	24.22	4	24.10	24.05	4.1	5,908	0.07%
2023/07/17	11.1	24.20	17	24.10	24.20	-6	5,975	-0.10%
2023/07/14	2.1	23.95	4	23.88	23.85	-1.9	6,015	-0.03%
2023/07/13	6.1	23.33	26	23.38	23.35	-19.9	5,984	-0.33%
2023/07/12	16.4	23.13	8	23.11	23.10	8.4	6,002	0.14%
2023/07/11	4.2	23.35	4	23.39	23.35	0.2	6,005	0.00%
2023/07/10	3.1	23.47	2	23.73	23.40	1.1	6,079	0.02%
2023/07/07	9	23.35	7	23.39	23.35	2	6,111	0.03%
2023/07/06	43.9	23.84	7	23.84	23.80	36.9	6,107	0.60%
2023/07/05	15.1	24.36	0	0.00	24.20	15.1	6,050	0.25%
2023/07/04	4	24.51	1	24.55	24.60	3	6,058	0.05%
2023/07/03	22	24.47	2	24.35	24.50	20	6,089	0.33%
2023/06/30	10	24.50	2	24.55	24.40	8	6,058	0.13%
2023/06/29	3	24.87	13	24.72	24.65	-10	6,043	-0.17%
2023/06/28	30	24.96	8	24.91	24.85	22	6,043	0.36%
2023/06/27	18	25.11	50.4	25.21	25.25	-32.4	5,963	-0.54%
2023/06/26	14	24.91	20.2	24.92	24.75	-6.2	5,823	-0.11%
2023/06/21	4	24.54	8	24.62	24.55	-4	5,811	-0.07%
2023/06/20	7	24.64	6	24.66	24.65	1	5,879	0.02%
2023/06/19	51.7	24.86	4.3	24.84	24.90	47.4	5,893	0.80%
2023/06/16	12.2	24.56	37.3	24.63	24.55	-25.1	5,664	-0.44%
2023/06/15	3.4	23.73	11	23.74	23.65	-7.6	5,518	-0.14%
2023/06/14	7	23.98	2	24.10	23.85	5	5,686	0.09%
2023/06/13	5.1	23.24	2	23.30	23.20	3.1	5,680	0.05%
2023/06/12	3.1	23.52	0	0.00	23.50	3.1	5,720	0.05%
2023/06/09	2.1	23.93	5	24.00	23.95	-2.9	5,802	-0.05%
2023/06/08	1.1	23.90	0.5	23.90	23.90	0.6	5,983	0.01%
2023/06/07	24.1	23.95	3	23.97	23.95	21.1	6,110	0.34%
2023/06/06	48.1	24.04	36	23.88	23.85	12.1	6,211	0.19%
2023/06/05	17	24.37	26	24.45	24.40	-9	6,245	-0.14%
2023/06/02	0	0.00	2	23.20	23.20	-2	6,133	-0.03%
2023/06/01	17	23.15	20	23.11	23.10	-3	6,297	-0.05%
2023/05/31	0	0.00	19	23.20	23.10	-19	6,394	-0.30%
2023/05/29	6.1	23.28	2	23.20	23.15	4.1	7,000	0.06%
2023/05/26	0.2	23.13	1.7	23.09	23.00	-1.5	7,358	-0.02%
2023/05/25	5.1	23.29	0	0.00	23.25	5.1	7,578	0.07%
2023/05/24	0.1	23.70	1	23.55	23.75	-0.9	7,658	-0.01%
2023/05/23	3.1	23.69	0	0.00	23.75	3.1	7,773	0.04%
2023/05/22	0.1	23.70	2	23.63	23.65	-1.9	7,946	-0.02%
2023/05/19	3.3	23.47	0	0.00	23.25	3.3	8,109	0.04%
2023/05/18	8	23.61	1	23.70	23.60	7	8,285	0.08%
2023/05/17	5.2	23.40	0	0.00	23.40	5.2	8,378	0.06%
2023/05/16	1.3	23.22	1	23.30	23.25	0.3	8,504	0.00%
2023/05/15	1.3	23.20	0.2	23.25	23.35	1.1	8,695	0.01%
2023/05/12	9.6	23.71	10.2	23.74	23.00	-0.6	8,750	-0.01%
2023/05/11	9.6	23.71	10.2	23.74	23.40	-0.6	8,702	-0.01%
2023/05/10	12.1	24.15	0	0.00	24.25	12.1	8,820	0.14%
2023/05/09	2.2	24.28	1.2	24.14	24.25	1	9,053	0.01%
2023/05/08	19.5	24.46	10	24.45	24.40	9.5	9,159	0.10%
2023/05/05	2	24.45	3	24.53	24.45	-1	9,345	-0.01%
2023/05/04	10	24.14	0	0.00	24.05	10	9,566	0.10%
2023/05/03	2	24.20	2	24.10	24.25	0	9,880	0.00%
2023/05/02	3.7	24.27	0	0.00	24.20	3.7	10,177	0.04%
2023/04/28	3	24.42	2	24.43	24.50	1	10,489	0.01%
2023/04/27	2.8	24.37	0.1	24.40	24.30	2.7	10,776	0.02%
2023/04/26	6.4	24.26	15.4	24.35	24.60	-8.9	10,991	-0.08%
2023/04/25	27.5	24.77	7	24.60	24.45	20.5	11,452	0.18%
2023/04/24	2.1	25.30	11	25.27	25.15	-9	11,957	-0.07%
2023/04/21	9.5	25.41	7.2	25.28	25.55	2.4	12,174	0.02%
2023/04/20	6.1	25.81	19.2	25.72	25.75	-13	12,054	-0.11%
2023/04/19	7	26.28	3.1	26.22	26.15	3.9	12,265	0.03%
2023/04/18	1.3	26.59	23	26.56	26.55	-21.7	12,241	-0.18%
2023/04/17	0.1	26.50	26.1	26.62	26.65	-26	12,290	-0.21%
2023/04/14	5	26.98	1.4	26.75	26.70	3.7	12,409	0.03%
2023/04/13	11	26.99	51.6	27.08	27.10	-40.6	12,479	-0.33%
2023/04/12	16	26.89	21.9	26.99	26.80	-5.9	12,549	-0.05%
2023/04/11	11	26.85	6.1	26.85	26.95	4.9	12,654	0.04%
2023/04/10	6.1	26.78	0	0.00	26.90	6.1	12,879	0.05%
2023/04/07	22	26.59	3	26.75	26.55	19	13,120	0.14%
2023/04/06	0	0.00	13	26.48	26.75	-13	13,469	-0.10%
2023/03/31	2	26.40	0	26.50	26.40	2	14,269	0.01%
2023/03/30	5.1	26.25	1	26.43	26.25	4	15,575	0.03%
2023/03/29	10	26.20	4.5	26.12	26.40	5.5	17,033	0.03%
2023/03/28	22.5	26.25	11.2	26.34	26.15	11.3	17,801	0.06%
2023/03/27	16.2	26.76	5	26.55	26.50	11.2	18,537	0.06%
2023/03/24	23.2	26.60	11.8	26.52	26.55	11.5	19,550	0.06%
2023/03/23	23	26.31	8	26.23	26.40	15	20,721	0.07%
2023/03/22	9.3	26.71	15	26.68	26.60	-5.7	22,079	-0.03%
2023/03/21	9	26.84	4	26.80	26.85	5	22,657	0.02%
2023/03/20	57.1	26.79	4	26.75	26.65	53.1	22,689	0.23%
2023/03/17	22.6	27.07	8.2	27.02	27.15	14.5	22,606	0.06%
2023/03/16	12.6	27.05	3	27.05	27.05	9.5	22,463	0.04%
2023/03/15	7.5	27.72	38.2	27.61	27.60	-30.7	22,491	-0.14%
2023/03/14	11.2	27.72	16	27.81	27.60	-4.8	22,529	-0.02%
2023/03/13	16.4	27.68	11	27.65	27.75	5.4	22,740	0.02%
2023/03/10	85.7	28.04	27	27.97	27.90	58.7	22,697	0.26%
2023/03/09	15	28.63	23.4	28.64	28.70	-8.4	22,744	-0.04%
2023/03/08	24.4	28.31	4	28.39	28.40	20.4	22,700	0.09%
2023/03/07	27.1	28.26	31	28.47	28.80	-3.9	22,742	-0.02%
2023/03/06	19	28.39	64	28.42	28.40	-45	22,627	-0.20%
2023/03/03	58	28.22	7	28.26	28.30	51	22,580	0.23%
2023/03/02	55	27.81	127.3	28.00	28.15	-72.3	22,576	-0.32%	大賣/
2023/03/01	78.4	27.77	43	27.37	27.40	35.4	22,561	0.16%
2023/02/24	102.5	29.12	88.1	29.58	28.90	14.4	22,234	0.06%	大買/
2023/02/23	12.1	29.54	14	29.58	29.70	-1.9	21,938	-0.01%
2023/02/22	21	28.90	30.1	29.08	29.20	-9.1	21,873	-0.04%
2023/02/21	25	29.23	40.5	29.33	29.25	-15.5	21,945	-0.07%
2023/02/20	8	29.16	49.5	29.28	29.20	-41.5	22,379	-0.19%
2023/02/17	28	28.98	54.2	29.09	29.00	-26.2	23,118	-0.11%
2023/02/16	24.1	28.78	27	29.02	28.80	-3	23,559	-0.01%
2023/02/15	70.1	28.60	8.1	28.95	28.40	62	23,389	0.26%
2023/02/14	35.2	28.80	4	28.85	28.80	31.2	23,295	0.13%
2023/02/13	6	28.12	28.1	28.70	28.85	-22.1	23,198	-0.10%
2023/02/10	8.5	28.21	2.2	28.35	28.10	6.3	23,059	0.03%
2023/02/09	12	28.48	11	28.49	28.40	1	23,070	0.00%
2023/02/08	27.5	28.86	5	28.99	28.65	22.5	23,104	0.10%
2023/02/07	36.6	28.15	34.5	28.36	28.80	2.1	22,930	0.01%
2023/02/06	3	27.92	1	27.95	28.05	2	22,757	0.01%
2023/02/03	47.5	27.93	26	27.88	27.80	21.5	22,668	0.09%
2023/02/02	28.1	28.33	19.1	28.51	28.45	8.9	22,489	0.04%
2023/02/01	49	29.03	35	28.85	28.75	14	22,276	0.06%
2023/01/31	8	29.04	13.2	29.20	29.00	-5.2	21,995	-0.02%
2023/01/30	25.3	29.00	43.1	28.98	29.00	-17.8	21,744	-0.08%
2023/01/17	18	28.34	27	28.23	28.45	-9	21,441	-0.04%
2023/01/16	46	28.02	36	27.96	27.95	10	21,168	0.05%
2023/01/13	45	27.78	63	27.96	27.75	-18	20,983	-0.09%
2023/01/12	114	28.17	78	27.88	27.60	36	20,674	0.17%	大買/
2023/01/11	14.2	27.71	42	27.69	27.80	-27.8	20,210	-0.14%
2023/01/10	4.1	27.29	11	27.22	27.25	-6.9	19,989	-0.03%
2023/01/09	14	27.36	33.1	27.72	27.35	-19.1	19,992	-0.10%
2023/01/06	12.3	26.58	4	26.93	27.10	8.3	19,758	0.04%
2023/01/05	1.1	26.57	12	26.90	26.50	-10.9	19,785	-0.06%
2023/01/04	47	26.82	11.2	26.65	26.65	35.8	19,743	0.18%
2023/01/03	2	26.93	15	27.18	27.10	-13	19,655	-0.07%
2022/12/30	6	27.09	3.2	27.00	26.75	2.9	19,555	0.01%
2022/12/29	10.2	26.37	14.4	26.30	26.60	-4.2	19,450	-0.02%
2022/12/28	34.3	27.00	39	26.99	26.80	-4.7	19,437	-0.02%
2022/12/27	48.2	26.84	20	26.82	26.70	28.2	19,274	0.15%
2022/12/26	99.1	27.61	111.6	27.55	27.10	-12.5	19,051	-0.07%	大賣/
2022/12/23	94.2	27.43	130.3	27.72	27.60	-36.2	18,722	-0.19%	大賣/
2022/12/22	154.1	27.12	97.4	27.30	27.30	56.7	17,973	0.32%	大買/
2022/12/21	87.1	26.46	139.4	26.67	27.10	-52.3	16,789	-0.31%	大賣/
2022/12/20	103.1	26.18	54.5	25.45	24.70	48.6	15,380	0.32%	大買/
2022/12/19	68.4	27.06	70.1	26.15	26.00	-1.8	14,732	-0.01%
2022/12/16	155.7	27.53	149	27.62	27.50	6.7	14,061	0.05%	大買/大賣/
2022/12/15	236.6	27.22	235.7	27.27	27.60	0.9	13,168	0.01%	大買/大賣/
2022/12/14	183.4	26.62	140.1	26.39	25.90	43.3	12,193	0.36%	大買/大賣/
2022/12/13	42	25.08	99.1	25.44	26.40	-57.1	10,963	-0.52%
2022/12/12	5.1	23.31	8.1	23.80	24.00	-3.1	10,542	-0.03%
2022/12/09	7.3	23.70	4	23.80	23.80	3.3	10,567	0.03%
2022/12/08	1.5	23.76	10	23.90	23.75	-8.6	10,633	-0.08%
2022/12/07	17	24.05	6	24.14	23.85	11	10,670	0.10%
2022/12/06	8.5	24.33	8.1	24.29	24.15	0.4	10,594	0.00%
2022/12/05	23	24.16	48	24.36	24.70	-25	10,597	-0.24%
2022/12/02	16.8	23.59	3.1	23.57	23.60	13.7	10,364	0.13%
2022/12/01	8.5	24.06	46	24.17	23.95	-37.5	10,432	-0.36%
2022/11/30	10.2	23.69	6.1	23.75	23.80	4.1	10,464	0.04%
2022/11/29	17	22.93	42	23.28	23.85	-25	10,493	-0.24%
2022/11/28	15.6	22.57	15	22.65	22.60	0.6	10,399	0.01%
2022/11/25	12	23.26	18	23.26	22.80	-6	10,516	-0.06%
2022/11/24	10.2	22.89	7.1	22.78	22.80	3.1	10,531	0.03%
2022/11/23	84.2	23.06	59	22.79	22.75	25.2	10,466	0.24%
2022/11/22	45.7	23.79	17	23.56	23.35	28.7	10,378	0.28%
2022/11/21	19.5	23.79	15	23.99	23.85	4.5	10,361	0.04%
2022/11/18	13.8	24.17	18	23.99	23.90	-4.2	10,353	-0.04%
2022/11/17	11.1	24.03	17	24.12	24.20	-6	10,256	-0.06%
2022/11/16	80.1	23.99	112.1	23.99	24.45	-32.1	10,149	-0.32%	大賣/
2022/11/15	152.2	23.33	180	23.64	24.10	-27.8	9,713	-0.29%	大買/大賣/
2022/11/14	48.1	22.06	51	22.13	22.45	-2.9	8,940	-0.03%
2022/11/11	3	20.50	10	20.50	20.45	-7	8,585	-0.08%
2022/11/10	18.1	20.41	11	20.35	20.35	7.1	8,764	0.08%
2022/11/09	1	20.65	1.1	20.75	20.75	-0.1	9,001	0.00%
2022/11/08	2.1	20.89	3.1	20.64	20.60	-1	9,464	-0.01%
2022/11/07	0.4	20.50	1	20.15	20.40	-0.6	9,865	-0.01%
2022/11/04	36.1	19.87	31	19.90	19.90	5.1	9,907	0.05%
2022/11/03	0	0.00	1	20.45	20.55	-1	9,955	-0.01%
2022/11/02	1	20.40	4	20.15	20.45	-3	9,996	-0.03%
2022/11/01	3.1	19.71	4	19.95	20.00	-0.9	10,034	-0.01%
2022/10/31	4.1	19.81	0	0.00	19.70	4.1	10,146	0.04%
2022/10/28	7.4	19.98	11	19.93	19.90	-3.6	10,270	-0.03%
2022/10/27	12	20.37	10	20.49	20.50	2	10,296	0.02%
2022/10/26	15	20.46	6	20.88	20.45	9	10,711	0.08%
2022/10/25	3.4	20.89	0	0.00	20.80	3.4	11,142	0.03%
2022/10/24	5	21.71	0	0.00	21.30	5	11,165	0.04%
2022/10/21	26	21.82	15.6	21.56	21.50	10.4	11,244	0.09%
2022/10/20	29	21.27	29	21.59	22.45	0	11,328	0.00%
2022/10/19	0.1	22.00	1	21.90	21.90	-0.9	11,399	-0.01%
2022/10/18	12.3	21.35	10	21.32	21.25	2.3	11,536	0.02%
2022/10/17	1.5	21.00	6.5	20.71	21.15	-5	11,683	-0.04%
2022/10/14	19	21.52	15.4	21.27	21.15	3.6	11,844	0.03%
2022/10/13	27.2	21.84	17	21.26	21.15	10.2	11,967	0.09%
2022/10/12	15.3	22.13	18.5	22.19	22.20	-3.2	12,127	-0.03%
2022/10/11	11.3	21.89	11	22.40	22.30	0.3	12,275	0.00%
2022/10/07	1	22.70	6.1	22.50	22.55	-5.1	12,243	-0.04%
2022/10/06	0.2	22.30	11	22.35	22.50	-10.8	12,267	-0.09%
2022/10/05	9	22.63	7.6	22.73	22.60	1.4	12,293	0.01%
2022/10/04	2.6	22.09	6	22.13	22.15	-3.4	12,230	-0.03%
2022/10/03	28	20.69	23	21.00	21.30	5	12,194	0.04%
2022/09/30	14	20.48	28	20.70	21.15	-14	12,257	-0.11%
2022/09/29	14.2	20.92	23	21.12	21.00	-8.9	12,300	-0.07%
2022/09/28	18.2	21.07	69	20.84	20.50	-50.8	12,279	-0.41%
2022/09/27	6	21.48	3	21.52	21.40	3	12,321	0.02%
2022/09/26	34.5	22.15	4	22.28	21.65	30.5	12,522	0.24%
2022/09/23	16	22.97	13.1	23.03	23.00	2.9	12,506	0.02%
2022/09/22	6.1	22.60	0	0.00	22.55	6.1	12,464	0.05%
2022/09/21	6.6	23.38	24	23.53	23.20	-17.4	12,282	-0.14%
2022/09/20	15.5	24.06	9	23.92	24.20	6.5	12,026	0.05%
2022/09/19	29	24.73	13.8	24.92	24.45	15.2	11,912	0.13%
2022/09/16	0	24.25	1	24.10	24.45	-1	11,816	-0.01%
2022/09/15	12.3	24.49	4	24.49	24.45	8.3	11,879	0.07%
2022/09/14	6.3	23.96	1	23.90	23.95	5.3	11,970	0.04%
2022/09/13	32	24.62	3	24.53	24.55	29	12,118	0.24%
2022/09/12	8.1	24.68	15.3	24.80	24.60	-7.2	12,301	-0.06%
2022/09/08	8.2	24.14	11.2	24.31	24.20	-3	12,320	-0.02%
2022/09/07	13	24.15	4.1	24.52	23.90	9	12,320	0.07%
2022/09/06	19.8	24.24	5	23.95	23.95	14.8	12,180	0.12%
2022/09/05	15.5	24.64	0	0.00	24.60	15.5	12,095	0.13%
2022/09/02	9.3	25.33	5	25.27	25.15	4.3	12,179	0.03%
2022/09/01	16.5	25.43	9	25.20	25.20	7.5	12,175	0.06%
2022/08/31	24.5	25.82	5	25.89	25.95	19.5	12,098	0.16%
2022/08/30	5.3	26.33	1	26.35	26.30	4.3	12,043	0.04%
2022/08/29	14.5	26.11	0	0.00	26.25	14.5	12,111	0.12%
2022/08/26	7	27.01	10	27.26	27.05	-3	12,174	-0.02%
2022/08/25	1.1	26.75	3	26.77	26.90	-1.9	12,183	-0.02%
2022/08/24	10	27.06	0	0.00	26.80	10	12,216	0.08%
2022/08/23	10.1	26.50	0	0.00	26.55	10.1	12,301	0.08%
2022/08/22	11.4	26.79	7	26.79	26.80	4.4	12,299	0.04%
2022/08/19	11.4	27.70	4.5	27.72	27.55	6.9	12,263	0.06%
2022/08/18	11.1	27.73	15.2	27.95	27.70	-4.1	12,205	-0.03%
2022/08/17	18	27.67	7.4	27.84	27.45	10.6	12,084	0.09%
2022/08/16	43	27.37	51	27.07	27.20	-8	11,983	-0.07%
2022/08/15	45	26.57	21.1	27.42	27.60	23.9	11,864	0.20%
2022/08/12	81.3	26.22	89	26.14	26.00	-7.7	11,606	-0.07%
2022/08/11	10.5	25.23	0.1	25.35	25.20	10.4	11,403	0.09%
2022/08/10	1.2	25.32	32	25.36	25.20	-30.8	11,397	-0.27%
2022/08/09	1.7	25.60	1	25.50	25.50	0.7	11,359	0.01%
2022/08/08	2.6	25.63	0	0.00	25.50	2.6	11,344	0.02%
2022/08/05	12.2	26.26	0	0.00	26.05	12.2	11,308	0.11%
2022/08/04	3.3	26.01	4	26.20	26.00	-0.7	11,422	-0.01%
2022/08/03	1.1	26.45	2	26.35	26.70	-0.9	11,402	-0.01%
2022/08/02	68.7	26.82	49	26.90	26.90	19.7	11,544	0.17%
2022/08/01	25.1	26.65	63	26.79	27.10	-37.9	11,292	-0.34%
2022/07/29	3.1	25.15	1	25.20	25.15	2.1	11,552	0.02%
2022/07/28	7.3	24.78	5	24.84	24.90	2.3	11,523	0.02%
2022/07/27	15.1	24.46	3	24.70	24.60	12.1	11,460	0.11%
2022/07/26	35.5	25.36	2	25.20	25.05	33.5	11,397	0.29%
2022/07/25	2.1	28.45	22	28.72	28.70	-19.9	11,190	-0.18%
2022/07/22	9.1	28.00	49	28.02	28.20	-39.9	11,040	-0.36%
2022/07/21	166.3	28.48	106	28.39	28.10	60.3	11,086	0.54%	大買/大賣/
2022/07/20	42	29.37	13	29.38	29.40	29	11,156	0.26%
2022/07/19	7.2	28.57	3	28.08	28.75	4.2	11,216	0.04%
2022/07/18	9.2	27.30	20	27.73	28.40	-10.8	11,158	-0.10%
2022/07/15	1	26.65	2	26.75	26.85	-1	11,091	-0.01%
2022/07/14	11	26.33	15	26.42	26.80	-4	11,223	-0.04%
2022/07/13	8.1	26.65	1.2	26.68	26.60	6.9	11,308	0.06%
2022/07/12	1.2	26.62	0	0.00	26.75	1.2	11,532	0.01%
2022/07/11	9.1	26.88	6	26.79	27.00	3.1	11,650	0.03%
2022/07/08	12	26.58	11.2	26.88	26.70	0.8	11,748	0.01%
2022/07/07	5	25.95	20	25.71	26.00	-15	11,839	-0.13%
2022/07/06	26	25.63	12.1	25.91	25.50	13.9	11,951	0.12%
2022/07/05	2	25.98	39	25.64	26.00	-37	12,164	-0.30%
2022/07/04	19.2	24.89	7	25.11	25.00	12.2	12,242	0.10%
2022/07/01	2.1	26.95	8.2	26.96	26.60	-6.1	12,314	-0.05%
2022/06/30	3.2	26.80	20.2	26.98	26.85	-17.1	12,310	-0.14%
2022/06/29	14.1	27.77	3	27.70	27.70	11.1	12,355	0.09%
2022/06/28	3.3	27.84	0	0.00	27.95	3.3	12,507	0.03%
2022/06/27	4	28.21	7	28.51	28.50	-3	13,089	-0.02%
2022/06/24	2	27.50	3	27.45	27.50	-1	13,382	-0.01%
2022/06/23	8.2	27.12	10.8	27.30	27.10	-2.6	13,663	-0.02%
2022/06/22	5.1	27.78	2	27.78	27.40	3.1	13,894	0.02%
2022/06/21	10.3	28.12	2	28.20	28.40	8.3	14,512	0.06%
2022/06/20	24.6	28.63	2	28.65	28.05	22.6	14,978	0.15%
2022/06/17	26.2	29.45	22.3	29.68	29.80	3.9	16,109	0.02%
2022/06/16	7.1	30.35	0	0.00	30.00	7.1	17,398	0.04%
2022/06/15	1.1	30.87	2	31.35	30.90	-0.9	17,549	0.00%
2022/06/14	20.3	30.62	1	30.35	31.00	19.3	17,760	0.11%
2022/06/13	40.7	31.45	5	31.43	31.15	35.7	18,175	0.20%
2022/06/10	16.4	32.29	7	32.41	32.55	9.4	18,323	0.05%
2022/06/09	27.1	32.81	4	32.85	32.85	23.1	18,553	0.12%
2022/06/08	36.7	33.23	25	33.23	33.15	11.7	19,323	0.06%
2022/06/07	21.4	33.06	13	33.18	33.30	8.4	19,624	0.04%
2022/06/06	8.3	33.35	67.1	33.15	33.50	-58.8	19,839	-0.30%
2022/06/02	42	32.65	0	0.00	32.65	42	21,173	0.20%
2022/06/01	3	33.07	16	33.13	33.15	-13	22,617	-0.06%
2022/05/31	59.2	32.85	8	32.81	32.70	51.2	22,746	0.22%
2022/05/30	1.1	33.51	20	33.54	33.40	-18.9	22,803	-0.08%
2022/05/27	3	33.10	9	33.00	33.00	-6	23,267	-0.03%
2022/05/26	24	32.75	0	0.00	32.80	24	23,743	0.10%
2022/05/25	24.2	32.70	6	32.68	32.65	18.2	23,894	0.08%
2022/05/24	6.4	33.25	4	33.19	32.90	2.4	24,000	0.01%
2022/05/23	24	33.12	13	33.04	33.00	11	24,170	0.05%
2022/05/20	11	33.00	18.1	33.13	33.10	-7.1	24,603	-0.03%
2022/05/19	17.5	31.77	7.1	32.00	31.90	10.4	25,466	0.04%
2022/05/18	8	33.37	16	33.53	33.45	-8	25,245	-0.03%
2022/05/17	7.2	32.82	1.7	32.77	32.95	5.5	25,175	0.02%
2022/05/16	5.1	32.85	6	32.96	32.90	-1	25,132	0.00%
2022/05/13	0.7	32.72	2	32.75	32.75	-1.3	25,157	-0.01%
2022/05/12	34.2	32.86	20	32.70	32.35	14.2	25,175	0.06%
2022/05/11	6.3	33.82	3.2	33.83	33.65	3.1	25,046	0.01%
2022/05/10	20.2	34.05	11	34.13	34.50	9.2	25,121	0.04%
2022/05/09	7.3	34.02	28	33.78	33.65	-20.7	25,071	-0.08%
2022/05/06	116.5	34.92	66	35.20	34.60	50.5	25,056	0.20%	大買/
2022/05/05	1	38.35	0	0.00	38.35	1	24,627	0.00%
2022/05/04	5	37.90	0	0.00	37.95	5	24,616	0.02%
2022/05/03	0.1	37.91	0	0.00	37.85	0.1	24,698	0.00%
2022/04/29	3	38.10	0	0.00	38.15	3	24,756	0.01%
2022/04/28	7	38.11	8	38.11	38.05	-1	24,853	0.00%
2022/04/27	14.2	37.93	12.1	38.23	38.20	2.1	24,827	0.01%
2022/04/26	45.5	39.99	4.2	40.35	39.40	41.3	24,640	0.17%
2022/04/25	28.5	41.09	10	41.14	40.90	18.5	24,401	0.08%
2022/04/22	13	43.75	2	43.93	43.85	11	24,199	0.05%
2022/04/21	8.1	43.53	4.2	43.32	43.10	3.9	24,298	0.02%
2022/04/20	5.3	43.62	10	43.97	43.60	-4.7	24,620	-0.02%
2022/04/19	4	44.74	11	44.65	44.50	-7	24,576	-0.03%
2022/04/18	33	45.40	35.5	45.72	44.75	-2.5	24,596	-0.01%
2022/04/15	10.3	47.02	12	47.28	46.80	-1.7	24,461	-0.01%
2022/04/14	22	47.10	9	47.14	46.80	13	24,431	0.05%
2022/04/13	15.3	47.08	19.6	47.22	47.10	-4.2	24,418	-0.02%
2022/04/12	15	46.45	19.3	46.47	46.70	-4.3	24,421	-0.02%
2022/04/11	12.4	46.88	13	46.88	46.65	-0.6	24,375	0.00%
2022/04/08	17.6	47.09	79.5	46.79	47.50	-61.9	24,241	-0.26%
2022/04/07	49.3	46.81	80.2	46.90	45.75	-30.9	24,089	-0.13%
2022/04/06	15.1	46.60	21	46.83	46.95	-5.9	23,863	-0.02%
2022/04/01	51	46.40	18.7	46.57	46.55	32.3	23,925	0.14%
2022/03/31	38.2	46.54	14	46.35	46.15	24.2	24,396	0.10%
2022/03/30	67.6	45.81	66.5	45.85	46.90	1.1	24,614	0.00%
2022/03/29	54.5	46.29	39.1	46.23	46.00	15.4	24,555	0.06%
2022/03/28	56.6	47.33	42	47.32	47.30	14.6	24,828	0.06%
2022/03/25	71.3	48.17	91	48.30	48.50	-19.7	25,621	-0.08%
2022/03/24	89	48.28	52.1	48.41	47.95	36.9	27,333	0.14%
2022/03/23	30.9	47.35	38.5	47.91	48.50	-7.6	28,160	-0.03%
2022/03/22	124.9	47.83	168	48.07	47.40	-43.1	27,779	-0.16%	大買/大賣/
2022/03/21	97.2	46.67	196.4	46.89	47.20	-99.2	26,656	-0.37%	大賣/
2022/03/18	26.2	44.18	25	44.31	43.95	1.2	25,846	0.00%
2022/03/17	22	44.05	43	44.28	44.20	-21	26,610	-0.08%
2022/03/16	34	43.86	68.3	44.07	43.75	-34.3	26,726	-0.13%
2022/03/15	14	43.52	19.1	43.15	43.20	-5.1	26,546	-0.02%
2022/03/14	24	43.54	20.8	43.73	44.00	3.3	27,330	0.01%
2022/03/11	71	43.80	65.3	43.71	43.60	5.7	27,832	0.02%
2022/03/10	30.5	42.02	42	42.60	42.80	-11.5	27,391	-0.04%
2022/03/09	28	41.28	21	41.51	41.80	7	27,386	0.03%
2022/03/08	182.5	43.04	143.5	42.71	40.90	38.9	27,456	0.14%	大買/大賣/
2022/03/07	134.3	43.79	219	43.65	43.90	-84.7	26,189	-0.32%	大買/大賣/
2022/03/04	39	42.39	64	42.07	42.00	-25	24,971	-0.10%
2022/03/03	67.1	42.38	30	42.65	42.30	37.1	25,053	0.15%
2022/03/02	79	42.42	70.1	42.77	42.25	8.9	25,338	0.04%
2022/03/01	50	42.49	71	42.51	42.05	-21	26,021	-0.08%
2022/02/25	22	40.48	13.4	40.53	40.50	8.7	27,087	0.03%
2022/02/24	25.2	39.87	78	39.81	39.35	-52.9	27,790	-0.19%
2022/02/23	38	40.99	75	41.13	41.30	-37	27,769	-0.13%
2022/02/22	108.1	42.13	57.1	41.70	41.20	50.9	27,786	0.18%	大買/
2022/02/21	177.1	42.54	101.3	42.31	42.75	75.9	27,345	0.28%	大買/大賣/
2022/02/18	2.1	39.85	0.3	39.85	39.85	1.8	26,414	0.01%
2022/02/17	12	39.63	20.1	39.50	39.75	-8.1	26,629	-0.03%
2022/02/16	13	39.61	12	39.68	39.55	1	26,832	0.00%
2022/02/15	8	39.68	19.3	39.65	39.10	-11.3	27,223	-0.04%
2022/02/14	10.3	39.62	18	39.68	39.80	-7.7	28,130	-0.03%
2022/02/11	14.1	40.49	13	40.58	40.35	1.1	28,247	0.00%
2022/02/10	26	40.20	25.6	40.43	40.50	0.4	28,566	0.00%
2022/02/09	39	40.46	30	40.53	40.25	9	29,265	0.03%
2022/02/08	15.1	39.82	20.1	39.80	40.00	-5	29,287	-0.02%
2022/02/07	6	39.13	64.2	39.01	39.85	-58.2	29,340	-0.20%
2022/01/26	10.3	37.00	39	36.86	37.00	-28.7	29,320	-0.10%
2022/01/25	40.7	37.41	6	37.25	36.75	34.7	29,502	0.12%
2022/01/24	20.2	37.11	17	37.16	37.10	3.2	29,595	0.01%
2022/01/21	30	38.92	15.1	38.70	38.15	14.9	29,608	0.05%
2022/01/20	34.1	38.71	41	39.01	39.25	-6.9	29,596	-0.02%
2022/01/19	9.9	38.45	6	38.32	38.25	3.9	29,578	0.01%
2022/01/18	35.2	39.37	4.3	38.91	38.80	30.9	29,689	0.10%
2022/01/17	5.2	39.44	1	39.55	39.45	4.2	29,911	0.01%
2022/01/14	43.6	39.60	19	39.69	40.00	24.6	30,508	0.08%
2022/01/13	50	39.68	57.4	39.80	40.00	-7.4	30,450	-0.02%
2022/01/12	17.3	38.17	11	38.08	38.45	6.3	30,188	0.02%
2022/01/11	20	38.55	9.3	38.43	38.15	10.7	30,146	0.04%
2022/01/10	38.2	38.67	59	38.79	38.90	-20.8	30,244	-0.07%
2022/01/07	15.1	39.77	22	39.57	39.05	-6.9	30,235	-0.02%
2022/01/06	22	39.84	14	39.75	39.75	8	30,272	0.03%
2022/01/05	30.2	41.00	28	40.53	40.25	2.2	30,346	0.01%
2022/01/04	13	40.06	41.4	40.07	40.15	-28.4	30,395	-0.09%
2022/01/03	3.7	40.59	18.8	40.43	40.70	-15.1	30,572	-0.05%
2021/12/30	7	41.12	10	41.20	41.15	-3	30,805	-0.01%
2021/12/29	10.6	41.29	14.1	41.30	41.50	-3.5	30,944	-0.01%
2021/12/28	19.1	41.16	37	41.22	41.10	-17.9	31,211	-0.06%
2021/12/27	74.2	41.47	47.3	41.59	41.00	26.9	31,412	0.09%
2021/12/24	69	43.50	59.3	43.47	42.55	9.7	31,107	0.03%
2021/12/23	97	44.08	68.9	43.64	43.55	28.2	30,878	0.09%
2021/12/22	87.7	44.20	105.2	44.22	43.90	-17.5	30,458	-0.06%	大賣/
2021/12/21	116.4	43.10	144.1	43.31	44.55	-27.7	29,872	-0.09%	大買/大賣/
2021/12/20	289.8	43.60	271.5	43.65	44.05	18.3	28,816	0.06%	大買/大賣/
2021/12/17	134.1	41.51	189.9	41.66	41.70	-55.8	26,866	-0.21%	大買/大賣/
2021/12/16	56.7	39.50	40.3	39.58	39.40	16.4	25,705	0.06%
2021/12/15	23.6	40.09	33	39.91	39.95	-9.5	25,899	-0.04%
2021/12/14	91.4	40.25	53	40.22	39.65	38.4	25,870	0.15%
2021/12/13	53.3	40.55	156.3	40.17	40.90	-103	25,432	-0.40%	大賣/鉅額交易
2021/12/10	29.5	39.17	45	38.96	38.50	-15.5	24,588	-0.06%
2021/12/09	96	38.96	105.4	38.68	38.45	-9.4	24,644	-0.04%	大賣/
2021/12/08	153.5	39.98	124	39.66	39.15	29.5	24,884	0.12%	大買/大賣/
2021/12/07	57.1	38.30	108.1	38.38	39.00	-51	24,544	-0.21%	大賣/
2021/12/06	34	37.19	38.2	37.36	37.10	-4.2	23,937	-0.02%
2021/12/03	16	36.41	12.4	36.43	36.50	3.6	23,783	0.02%
2021/12/02	68	36.08	39	36.08	36.20	29	23,710	0.12%
2021/12/01	17.2	34.82	24.1	35.08	35.40	-6.9	23,638	-0.03%
2021/11/30	16.1	34.85	2	35.20	35.10	14.1	23,681	0.06%
2021/11/29	21.3	35.12	17.2	35.11	35.10	4.1	23,701	0.02%
2021/11/26	46.1	36.73	29.2	36.65	36.25	17	23,693	0.07%
2021/11/25	154.3	38.19	133.3	38.10	38.15	20.9	23,602	0.09%	大買/大賣/
2021/11/24	192.6	37.23	214.2	37.07	37.40	-21.6	22,654	-0.10%	大買/大賣/
2021/11/23	91	35.39	134.1	35.03	35.20	-43.1	21,411	-0.20%	大賣/
2021/11/22	18.1	32.89	20	32.98	33.40	-1.9	21,791	-0.01%
2021/11/19	30.7	33.39	23	33.28	32.85	7.7	21,762	0.04%
2021/11/18	5	33.88	9	33.89	33.90	-4	21,745	-0.02%
2021/11/17	33.3	33.87	21	34.07	33.85	12.3	21,904	0.06%
2021/11/16	17.8	34.42	20	34.11	34.10	-2.2	22,142	-0.01%
2021/11/15	29.5	34.74	27	34.92	34.75	2.5	22,263	0.01%
2021/11/12	63.5	35.90	16.5	35.43	35.55	47	22,815	0.21%
2021/11/11	109	36.71	60.1	36.63	36.25	49	22,815	0.21%	大買/
2021/11/10	41.9	35.05	9	35.39	34.95	32.9	22,256	0.15%
2021/11/09	41.2	35.49	17.3	35.48	35.70	23.9	22,466	0.11%
2021/11/08	96.1	36.12	62.3	36.23	36.25	33.8	22,636	0.15%
2021/11/05	13.2	34.40	2	34.30	34.30	11.2	22,459	0.05%
2021/11/04	7.7	35.86	5	35.78	35.15	2.7	22,738	0.01%
2021/11/03	9.1	35.66	15	35.72	35.70	-5.9	23,539	-0.03%
2021/11/02	9.2	35.31	22	35.72	35.15	-12.8	23,573	-0.05%
2021/11/01	21.1	35.36	15	35.32	35.20	6	23,736	0.03%
2021/10/29	19.2	34.92	17	34.86	35.10	2.2	23,880	0.01%
2021/10/28	4.1	34.50	7	34.90	34.85	-2.9	23,908	-0.01%
2021/10/27	18.2	35.43	26	35.22	35.30	-7.8	24,131	-0.03%
2021/10/26	4.2	35.43	19.3	35.40	35.60	-15.1	24,736	-0.06%
2021/10/25	8.4	34.33	124	34.51	35.05	-115.7	25,027	-0.46%	大賣/鉅額交易
2021/10/22	147.1	34.17	12	34.71	33.70	135.1	25,424	0.53%	大買/鉅額交易
2021/10/21	24	36.20	37	36.78	36.90	-13	25,461	-0.05%
2021/10/20	21.3	36.64	7	36.68	36.05	14.3	25,804	0.06%
2021/10/19	2	36.62	1.2	36.50	36.60	0.8	26,215	0.00%
2021/10/18	14.4	36.34	16.6	36.25	36.40	-2.2	26,883	-0.01%
2021/10/15	2.1	36.54	1	37.00	36.30	1.1	27,449	0.00%
2021/10/14	2.5	35.69	4.2	36.06	36.35	-1.7	28,019	-0.01%
2021/10/13	4.3	35.69	16.3	35.71	35.80	-12	28,804	-0.04%
2021/10/12	16.1	37.01	33.1	36.84	36.10	-17	29,292	-0.06%
2021/10/08	23.2	36.99	21	37.18	37.00	2.2	30,189	0.01%
2021/10/07	15.2	37.56	9	37.96	38.30	6.2	31,156	0.02%
2021/10/06	6.2	39.03	7	38.59	38.05	-0.8	32,370	0.00%
2021/10/05	15.1	37.29	34.2	37.71	39.00	-19.2	33,509	-0.06%
2021/10/04	8.9	37.64	21	37.97	37.10	-12.1	34,130	-0.04%
2021/10/01	21.2	39.91	8.3	39.48	39.15	12.9	35,544	0.04%
2021/09/30	8.1	40.76	8	41.37	41.80	0.1	37,175	0.00%
2021/09/29	22	40.64	11	40.94	40.35	11	38,748	0.03%
2021/09/28	14.2	41.54	3	41.58	41.45	11.2	41,331	0.03%
2021/09/27	20	42.09	30	42.39	42.35	-10	44,443	-0.02%
2021/09/24	4.2	41.55	17	41.61	41.75	-12.8	49,121	-0.03%
2021/09/23	53.1	40.58	38	41.03	41.25	15.1	55,807	0.03%
2021/09/22	39.6	41.54	29	41.22	41.00	10.6	63,801	0.02%
2021/09/17	42.7	43.79	10	44.21	44.45	32.7	67,891	0.05%
2021/09/16	28.5	44.29	26	44.16	44.15	2.5	70,029	0.00%
2021/09/15	3	44.88	15	44.61	45.05	-12	71,938	-0.02%
2021/09/14	31.3	45.86	13	45.53	45.50	18.3	75,763	0.02%
2021/09/13	74	47.02	62.6	47.05	46.90	11.4	79,590	0.01%
2021/09/10	132.1	46.36	136	46.31	46.35	-3.9	80,607	0.00%	大買/大賣/
2021/09/09	31.2	44.23	42.1	44.30	44.95	-10.9	81,642	-0.01%
2021/09/08	19.2	44.53	7	44.09	43.70	12.2	84,570	0.01%
2021/09/07	50.7	44.38	39.2	44.26	44.20	11.5	84,889	0.01%
2021/09/06	13.1	44.64	19.1	44.87	44.45	-6	85,072	-0.01%
2021/09/03	19.4	44.85	24.1	45.04	44.05	-4.8	85,000	-0.01%
2021/09/02	29.5	44.93	14.1	44.86	44.40	15.4	85,129	0.02%
2021/09/01	28.5	46.46	15	46.29	46.05	13.5	85,115	0.02%
2021/08/31	41	46.81	40.5	46.67	46.85	0.5	85,070	0.00%
2021/08/30	5.2	46.30	9.1	46.43	46.40	-4	85,302	0.00%
2021/08/27	31.8	45.95	21.3	46.10	45.85	10.5	85,511	0.01%
2021/08/26	141.1	46.75	164.4	46.98	46.00	-23.3	85,671	-0.03%	大買/大賣/
2021/08/25	29.3	43.88	22	44.00	44.10	7.3	85,317	0.01%
2021/08/24	39.4	43.94	34	44.25	44.00	5.4	89,217	0.01%
2021/08/23	13.3	44.59	14	44.45	44.10	-0.7	93,474	0.00%
2021/08/20	45.1	43.07	67.7	43.25	43.40	-22.6	96,058	-0.02%
2021/08/19	43	43.68	40.2	44.59	42.75	2.8	98,816	0.00%
2021/08/18	65.2	43.30	69	43.66	45.40	-3.8	100,762	0.00%
2021/08/17	16.5	46.33	78.1	45.93	44.30	-61.6	102,491	-0.06%
2021/08/16	46.2	47.49	44	47.71	47.80	2.2	106,682	0.00%
2021/08/13	64.5	48.20	38	48.40	47.80	26.5	111,289	0.02%
2021/08/12	28.1	48.47	87.9	48.36	49.30	-59.8	115,351	-0.05%
2021/08/11	122.3	47.51	102.3	47.71	47.00	20	118,096	0.02%	大買/大賣/
2021/08/10	93.6	48.12	50	47.76	47.30	43.6	119,720	0.04%
2021/08/09	115.4	49.05	177.8	49.00	48.85	-62.4	121,383	-0.05%	大買/大賣/
2021/08/06	78.4	46.81	97.3	47.26	47.00	-18.9	123,407	-0.02%
2021/08/05	44.5	47.41	3.1	47.42	47.15	41.4	126,196	0.03%
2021/08/04	20.4	48.97	22.2	49.11	48.60	-1.8	129,263	0.00%
2021/08/03	18.7	48.56	16.3	48.64	48.75	2.5	134,933	0.00%
2021/08/02	41.8	49.00	39	49.00	49.25	2.8	138,109	0.00%
2021/07/30	194.9	49.54	151.4	49.33	48.90	43.5	142,440	0.03%	大買/大賣/
2021/07/29	44.4	48.00	39	47.92	48.90	5.4	146,402	0.00%
2021/07/28	186.2	47.08	230.1	46.98	46.90	-43.9	148,860	-0.03%	大買/大賣/
2021/07/27	119	47.45	179.2	47.94	46.50	-60.2	151,587	-0.04%	大買/大賣/
2021/07/26	127.6	48.96	36.2	49.11	48.55	91.4	154,472	0.06%	大買/
2021/07/23	115.2	49.81	188.3	49.97	50.40	-73.1	157,355	-0.05%	大買/大賣/
2021/07/22	94.4	49.09	118.3	49.01	48.20	-23.9	158,348	-0.02%	大賣/
2021/07/21	133.1	51.12	120.4	50.94	49.30	12.7	159,661	0.01%	大買/大賣/
2021/07/20	92.4	51.99	106.1	52.21	51.50	-13.7	159,499	-0.01%	大賣/
2021/07/19	122	53.57	128.9	53.94	53.10	-6.9	159,337	0.00%	大買/大賣/
2021/07/16	133.1	53.16	90	53.09	53.00	43.1	159,322	0.03%	大買/
2021/07/15	343.5	53.19	342.3	52.98	54.40	1.3	159,147	0.00%	大買/大賣/
2021/07/14	147.4	50.78	256.9	50.53	50.70	-109.5	158,637	-0.07%	大買/大賣/鉅額交易
2021/07/13	183.3	55.20	104.3	55.11	52.60	79	158,188	0.05%	大買/大賣/
2021/07/12	148.3	58.35	119.3	58.47	57.40	29	157,356	0.02%	大買/大賣/
2021/07/09	148.5	57.17	119.6	57.40	56.50	28.9	156,798	0.02%	大買/大賣/
2021/07/08	116.2	57.65	134.8	57.70	58.50	-18.6	156,468	-0.01%	大買/大賣/
2021/07/07	173.5	57.56	185.3	57.55	56.50	-11.8	155,332	-0.01%	大買/大賣/
2021/07/06	134	61.05	116	60.54	59.60	18	155,560	0.01%	大買/大賣/
2021/07/05	473	62.13	492.8	62.19	61.30	-19.8	156,896	-0.01%	大買/大賣/
2021/07/02	368.8	60.28	434.7	60.61	60.10	-65.9	154,581	-0.04%	大買/大賣/
2021/07/01	628.7	61.59	544.4	61.13	58.80	84.3	153,370	0.05%	大買/大賣/
2021/06/30	1,057	62.66	947.9	62.56	61.20	109.2	151,103	0.07%	大買/大賣/鉅額交易
2021/06/29	1,212.1	58.89	1,105.1	58.57	59.50	107.1	147,776	0.07%	大買/大賣/鉅額交易
2021/06/28	462.3	53.55	535.1	53.73	55.70	-72.8	141,237	-0.05%	大買/大賣/
2021/06/25	243.9	51.85	319.2	51.92	50.70	-75.3	136,878	-0.05%	大買/大賣/
2021/06/24	235.6	50.84	307.9	50.99	50.60	-72.4	135,237	-0.05%	大買/大賣/
2021/06/23	702.3	51.23	570	50.93	48.25	132.3	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	270.6	50.48	425	50.82	51.70	-154.5	130,040	-0.12%	大買/大賣/鉅額交易
2021/06/21	230.8	47.70	155.1	47.70	47.00	75.7	125,972	0.06%	大買/大賣/
2021/06/18	284.5	51.05	261.5	50.98	50.00	23.1	124,583	0.02%	大買/大賣/
2021/06/17	489.5	52.57	380.5	52.50	50.80	109	123,048	0.09%	大買/大賣/鉅額交易
2021/06/16	46.1	51.39	87.6	51.34	50.40	-41.6	120,480	-0.03%
2021/06/15	48.9	48.80	51.6	49.40	50.60	-2.7	120,113	0.00%
2021/06/11	13.3	47.11	8.9	47.17	47.20	4.4	119,897	0.00%
2021/06/10	46.9	45.93	31.8	45.72	47.10	15	120,284	0.01%
2021/06/09	47.5	47.22	34.2	47.48	46.80	13.3	120,431	0.01%
2021/06/08	26.2	48.37	39.6	48.28	48.55	-13.3	120,709	-0.01%
2021/06/07	66.4	46.58	35.6	46.55	47.20	30.9	120,863	0.03%
2021/06/04	54	50.70	64.8	50.61	49.95	-10.8	120,690	-0.01%
2021/06/03	49.8	51.95	37.2	51.82	51.60	12.6	121,601	0.01%
2021/06/02	108.7	52.99	93.8	52.64	52.70	15	121,644	0.01%	大買/
2021/06/01	498.2	53.21	563.2	53.07	53.30	-65	122,374	-0.05%	大買/大賣/
2021/05/31	592.9	52.44	360.6	52.55	52.40	232.3	121,105	0.19%	大買/大賣/鉅額交易
2021/05/28	215.4	47.81	303.5	48.22	48.70	-88	118,089	-0.07%	大買/大賣/
2021/05/27	373.8	45.56	367.2	45.67	44.30	6.6	116,115	0.01%	大買/大賣/
2021/05/26	147.4	44.05	140.1	43.95	44.10	7.3	114,060	0.01%	大買/大賣/
2021/05/25	438.3	44.60	459.9	44.00	44.00	-21.6	113,252	-0.02%	大買/大賣/
2021/05/24	676.9	46.19	568.6	46.21	45.05	108.4	113,497	0.10%	大買/大賣/鉅額交易
2021/05/21	806.1	44.38	820	44.21	46.15	-13.9	110,303	-0.01%	大買/大賣/
2021/05/20	915.6	44.87	812.1	44.82	43.00	103.5	105,867	0.10%	大買/大賣/鉅額交易
2021/05/19	477.6	44.13	488.4	44.60	45.00	-10.8	101,894	-0.01%	大買/大賣/
2021/05/18	113.3	40.21	191.1	40.01	40.95	-77.8	99,356	-0.08%	大買/大賣/
2021/05/17	133.8	37.59	231.4	37.57	37.25	-97.5	97,397	-0.10%	大買/大賣/
2021/05/14	312.9	43.97	248.5	44.14	41.35	64.4	95,502	0.07%	大買/大賣/
2021/05/13	510.3	47.52	590.6	46.75	45.90	-80.4	92,554	-0.09%	大買/大賣/
2021/05/12	519.9	55.25	450	55.36	51.00	69.9	89,797	0.08%	大買/大賣/
2021/05/11	1,013.8	59.14	834.9	58.84	56.60	178.9	86,567	0.21%	大買/大賣/鉅額交易
2021/05/10	387.3	55.24	400.4	56.13	57.40	-13.1	80,795	-0.02%	大買/大賣/
2021/05/07	623.8	49.21	572.4	49.00	52.20	51.4	77,653	0.07%	大買/大賣/
2021/05/06	550	46.25	514.1	46.77	47.50	35.9	73,184	0.05%	大買/大賣/
2021/05/05	197.2	42.26	399.9	42.20	43.20	-202.7	68,736	-0.29%	大買/大賣/鉅額交易
2021/05/04	398.7	41.14	365.8	40.32	39.30	32.8	66,023	0.05%	大買/大賣/
2021/05/03	318.6	44.88	259	44.72	42.65	59.6	62,948	0.09%	大買/大賣/
2021/04/29	237	41.23	484.2	41.40	42.60	-247.2	59,681	-0.41%	大買/大賣/鉅額交易
2021/04/28	622.5	39.69	518.5	39.34	38.75	103.9	56,519	0.18%	大買/大賣/鉅額交易
2021/04/27	284.4	39.32	156	39.87	40.00	128.4	55,435	0.23%	大買/大賣/鉅額交易
2021/04/26	63.8	37.66	105.3	38.88	39.25	-41.5	53,702	-0.08%	大賣/
2021/04/23	42.5	35.22	13.2	34.29	35.70	29.3	53,554	0.05%
2021/04/22	56.9	36.77	152.7	37.03	36.25	-95.8	53,573	-0.18%	大賣/
2021/04/21	110.2	34.72	29.7	34.22	35.40	80.5	53,448	0.15%	大買/
2021/04/20	55.5	33.51	40.1	33.30	34.50	15.4	53,279	0.03%
2021/04/19	50.9	33.90	19.6	34.46	34.70	31.3	53,408	0.06%
2021/04/16	46.2	30.79	43.8	30.66	31.55	2.4	53,007	0.00%
2021/04/15	27.5	28.54	48.2	28.68	28.70	-20.7	52,922	-0.04%
2021/04/14	45.3	27.38	52.7	27.43	27.80	-7.4	53,582	-0.01%
2021/04/13	71.2	27.87	40	27.66	27.40	31.2	55,897	0.06%
2021/04/12	397.2	28.55	230.1	28.46	29.00	167.1	59,126	0.28%	大買/大賣/鉅額交易
2021/04/09	324.6	26.42	316.1	26.39	26.80	8.5	58,542	0.01%	大買/大賣/
2021/04/08	5.1	24.95	51	24.95	24.95	-46	56,092	-0.08%
2021/04/07	262.2	22.72	249.6	22.71	22.70	12.6	56,933	0.02%	大買/大賣/
2021/04/06	376.7	21.95	352.5	22.02	22.70	24.2	56,288	0.04%	大買/大賣/
2021/04/01	331.7	20.72	242.7	20.79	20.75	89	54,838	0.16%	大買/大賣/
2021/03/31	226.1	18.97	234.1	19.09	19.50	-8	52,181	-0.02%	大買/大賣/
2021/03/30	28	18.19	42	18.25	18.30	-14	51,223	-0.03%
2021/03/29	99.5	18.32	114.2	18.26	18.30	-14.7	52,583	-0.03%	大賣/
2021/03/26	11	17.71	11	17.75	17.80	0	55,864	0.00%
2021/03/25	65	17.90	48.5	17.81	17.55	16.5	58,787	0.03%
2021/03/24	41.4	17.33	14	17.31	17.30	27.4	58,813	0.05%
2021/03/23	21.2	17.71	5	17.77	17.55	16.2	59,227	0.03%
2021/03/22	16.1	17.58	5	17.69	17.70	11.1	60,007	0.02%
2021/03/19	24	17.71	10.5	17.79	17.50	13.5	61,924	0.02%
2021/03/18	13	17.78	17.6	17.80	17.75	-4.6	63,665	-0.01%
2021/03/17	5.1	17.89	39.3	17.91	17.85	-34.2	66,518	-0.05%
2021/03/16	58.5	17.82	28	17.73	17.75	30.5	67,843	0.04%
2021/03/15	45.1	18.36	11	18.40	18.35	34.1	67,472	0.05%
2021/03/12	12	18.39	60.5	18.52	18.75	-48.5	67,060	-0.07%
2021/03/11	9	18.23	26	18.33	18.25	-17	66,686	-0.03%
2021/03/10	26	18.14	36.1	18.19	18.20	-10.1	66,651	-0.02%
2021/03/09	156.1	18.74	154.9	18.53	18.40	1.2	66,366	0.00%	大買/大賣/
2021/03/08	87.2	18.10	98.2	18.01	18.10	-11	65,151	-0.02%
2021/03/05	145.7	18.30	126.1	18.13	17.85	19.6	64,811	0.03%	大買/大賣/
2021/03/04	213.5	18.70	227	18.63	18.60	-13.5	63,711	-0.02%	大買/大賣/
2021/03/03	130	17.93	87	17.97	17.75	43	61,301	0.07%	大買/
2021/03/02	53.3	17.52	75	17.50	17.30	-21.7	60,155	-0.04%
2021/02/26	99.6	17.28	121	17.49	17.45	-21.4	59,714	-0.04%	大賣/
2021/02/25	81	17.15	167	17.25	17.45	-86	58,896	-0.15%	大賣/
2021/02/24	436.3	17.28	282.5	16.75	16.50	153.8	58,000	0.27%	大買/大賣/鉅額交易
2021/02/23	36	16.66	132.1	16.93	17.20	-96.1	55,364	-0.17%	大賣/
2021/02/22	24	15.63	41	15.61	15.65	-17	54,002	-0.03%
2021/02/19	52	15.23	42	15.26	15.45	10	53,465	0.02%
2021/02/18	32	15.05	74	14.65	15.40	-42	52,997	-0.08%
2021/02/17	67	14.25	19	14.10	14.25	48	52,242	0.09%
2021/02/05	7	13.51	4	13.44	13.40	3	51,850	0.01%
2021/02/04	1	13.45	2	13.58	13.65	-1	51,731	0.00%
2021/02/03	25	13.72	8	13.67	13.70	17	51,751	0.03%
2021/02/02	14	13.99	7	14.06	14.20	7	51,453	0.01%
2021/02/01	18	13.79	8	13.51	13.80	10	51,289	0.02%
2021/01/29	70	14.06	93	13.87	13.60	-23	51,075	-0.05%
2021/01/28	13.1	14.00	25.1	13.94	13.90	-12	51,168	-0.02%
2021/01/27	12	14.45	18	14.38	14.40	-6	51,213	-0.01%
2021/01/26	18	14.88	1	14.80	14.85	17	51,226	0.03%
2021/01/25	221.1	15.31	221	15.44	15.25	0.1	51,006	0.00%	大買/大賣/
2021/01/22	7	15.14	35	15.07	15.25	-28	50,670	-0.06%
2021/01/21	62	14.90	99	15.04	14.90	-37	50,387	-0.07%
2021/01/20	21.1	14.65	14	14.69	14.60	7.1	50,138	0.01%
2021/01/19	11	15.55	6	15.59	15.35	5	49,711	0.01%
2021/01/18	14	15.16	217.2	15.10	15.10	-203.2	49,391	-0.41%	大賣/鉅額交易
2021/01/15	283	15.91	279	15.79	15.70	4	48,895	0.01%	大買/大賣/
2021/01/14	34	16.37	41	16.41	16.40	-7	48,484	-0.01%
2021/01/13	12.1	15.80	30	15.88	16.10	-18	47,717	-0.04%
2021/01/12	58.5	15.91	40	15.83	15.70	18.5	47,363	0.04%
2021/01/11	63	16.77	36	16.76	16.65	27	46,697	0.06%
2021/01/08	113	16.63	64	16.75	16.80	49	46,275	0.11%	大買/
2021/01/07	315	17.26	200.3	16.98	16.85	114.7	45,602	0.25%	大買/大賣/鉅額交易
2021/01/06	364	18.19	258	17.97	17.65	106	44,235	0.24%	大買/大賣/鉅額交易
2021/01/05	255.8	17.62	221.1	17.67	17.80	34.7	41,253	0.08%	大買/大賣/
2021/01/04	103	16.31	104.3	16.37	16.50	-1.3	37,384	0.00%	大買/大賣/
2020/12/31	29	15.55	41	15.75	15.75	-12	35,812	-0.03%
2020/12/30	82	15.76	46	15.70	15.50	36	35,197	0.10%
2020/12/29	48	15.66	65.2	15.56	15.35	-17.2	33,981	-0.05%
2020/12/28	70.2	15.15	25	15.23	15.00	45.2	32,612	0.14%
2020/12/25	48.2	15.71	121	15.78	15.50	-72.8	31,474	-0.23%	大賣/
2020/12/24	154	15.63	71	15.62	15.50	83	30,591	0.27%	大買/
2020/12/23	87	15.56	62.3	15.62	16.00	24.7	29,622	0.08%
2020/12/22	240.3	16.50	273	15.80	15.20	-32.7	28,061	-0.12%	大買/大賣/
2020/12/21	75	15.47	79	15.48	15.75	-4	24,162	-0.02%
2020/12/18	7	14.35	24	14.30	14.35	-17	21,095	-0.08%
2020/12/17	19.5	14.16	14	14.26	14.20	5.5	20,410	0.03%
2020/12/16	158.1	14.36	43	14.51	14.25	115.1	19,874	0.58%	大買/鉅額交易
2020/12/15	155	14.84	99	14.78	14.15	56	18,916	0.30%	大買/
2020/12/14	158	14.07	113	14.04	14.30	45	17,025	0.26%	大買/大賣/
2020/12/11	172	13.55	103	13.60	13.75	69	14,796	0.47%	大買/大賣/
2020/12/10	14	12.85	62	12.55	12.85	-48	11,829	-0.41%
2020/12/09	7	11.73	11	11.68	11.70	-4	10,342	-0.04%
2020/12/08	8	11.93	0	0.00	11.90	8	10,395	0.08%
2020/12/07	14	12.14	41.2	12.09	12.10	-27.2	10,456	-0.26%
2020/12/04	19	12.11	31.7	11.97	12.05	-12.7	10,470	-0.12%
2020/12/03	5	11.83	13.1	11.98	11.70	-8.1	10,500	-0.08%
2020/12/02	6	11.83	5	11.87	11.80	1	10,700	0.01%
2020/12/01	16.2	11.78	32	11.77	11.90	-15.8	10,639	-0.15%
2020/11/30	50	11.97	32	11.97	12.05	18	10,467	0.17%
2020/11/27	22	11.55	18.7	11.55	11.70	3.3	9,940	0.03%
2020/11/26	21	11.36	16	11.47	11.35	5	9,580	0.05%
2020/11/25	3.6	11.08	16	11.14	11.20	-12.4	9,397	-0.13%
2020/11/24	43.4	11.00	4	10.98	11.00	39.4	8,983	0.44%
2020/11/23	33.3	10.97	14.2	11.00	11.05	19.1	8,851	0.22%
2020/11/20	9	10.48	15	10.52	10.45	-6	8,295	-0.07%
2020/11/19	7.1	10.39	4.4	10.40	10.35	2.6	8,195	0.03%
2020/11/18	0	0.00	4	10.30	10.25	-4	8,113	-0.05%
2020/11/17	1	10.10	1	10.05	10.15	0	8,056	0.00%
2020/11/16	6	10.02	6	10.08	10.00	0	8,069	0.00%
2020/11/13	11	10.15	0	0.00	10.20	11	8,005	0.14%
2020/11/12	3	10.12	7	10.10	10.15	-4	8,024	-0.05%
2020/11/11	18	10.48	5	10.48	10.45	13	7,943	0.16%
2020/11/10	0	0.00	1	10.25	10.25	-1	7,849	-0.01%
2020/11/09	2.8	10.36	8	10.32	10.30	-5.2	7,764	-0.07%
2020/11/06	5	10.30	10	10.20	10.20	-5	7,675	-0.07%
2020/11/05	59	10.51	16	10.45	10.20	43	7,639	0.56%
2020/11/04	20	10.30	24	10.32	10.40	-4	7,326	-0.05%
2020/11/03	8	10.21	0	0.00	10.00	8	7,010	0.11%
2020/10/28	0	0.00	1	10.15	10.10	-1	6,628	-0.02%
2020/10/27	0	0.00	9	10.16	10.15	-9	6,561	-0.14%
2020/10/26	0.9	10.00	1	10.05	10.00	-0.1	6,471	0.00%
2020/10/23	6	10.18	4	10.20	10.15	2	6,430	0.03%
2020/10/22	5	10.30	3	10.22	10.15	2	6,408	0.03%
2020/10/21	1	9.97	3	10.10	9.99	-2	6,228	-0.03%
2020/10/20	0	0.00	4	9.83	9.82	-4	6,171	-0.06%
2020/10/19	3	9.91	15	9.96	9.83	-12	6,163	-0.19%
2020/10/16	4	9.80	1	9.89	9.68	3	6,042	0.05%
2020/10/15	10.9	10.09	10	9.98	9.95	0.9	5,996	0.02%
2020/10/14	6	10.13	10	10.16	10.15	-4	5,953	-0.07%
2020/10/13	0	0.00	2	9.95	9.88	-2	5,855	-0.03%
2020/10/07	1	9.82	13	9.81	9.90	-12	5,832	-0.21%
2020/10/06	0	0.00	5	9.56	9.89	-5	5,806	-0.09%
2020/10/05	2	9.38	0	0.00	9.42	2	5,734	0.03%
2020/09/23	1	9.50	0	0.00	9.50	1	5,670	0.02%
2020/09/22	18	9.73	0	0.00	9.70	18	5,586	0.32%
2020/09/21	4	9.85	1	9.91	9.90	3	5,528	0.05%
2020/09/18	1	9.99	22	9.97	9.87	-21	5,433	-0.39%
2020/09/17	42	9.96	0	0.00	9.86	42	5,370	0.78%
2020/09/16	8	10.09	1	10.05	10.20	7	5,064	0.14%
2020/09/15	4	10.20	4	10.19	10.20	0	5,003	0.00%
2020/09/14	1	10.55	0	0.00	10.30	1	4,917	0.02%
2020/09/11	7	10.39	2	10.68	10.30	5	4,782	0.10%
2020/09/10	3	10.65	2	10.55	10.55	1	4,457	0.02%
2020/09/09	3	10.45	6	10.52	10.65	-3	4,283	-0.07%
2020/09/08	6	10.48	2	10.30	10.25	4	4,044	0.10%
2020/09/07	0	0.00	9	9.99	10.40	-9	3,675	-0.24%
2020/09/02	1	9.46	1	9.30	9.36	0	3,213	0.00%
2020/09/01	4	9.16	2	9.16	9.19	2	3,220	0.06%
2020/08/31	8	9.16	16	9.30	9.32	-8	3,231	-0.25%
2020/08/28	1	8.75	0	0.00	8.75	1	3,043	0.03%
2020/08/27	0	0.00	10	8.86	8.88	-10	3,019	-0.33%
2020/08/26	11	8.67	0	0.00	8.61	11	2,830	0.39%
2020/08/25	0	0.00	1	8.40	8.52	-1	2,769	-0.04%
2020/08/24	0	0.00	15	8.29	8.30	-15	2,764	-0.54%
2020/08/21	15	8.25	0	0.00	8.29	15	2,894	0.52%
2020/08/20	1	8.12	6	8.14	8.07	-5	2,986	-0.17%
2020/08/19	0	0.00	10	8.50	8.32	-10	2,914	-0.34%
2020/08/18	1	8.39	0	0.00	8.45	1	2,881	0.03%
2020/08/14	4	8.35	0	0.00	8.35	4	2,786	0.14%
2020/07/30	5	8.02	1	8.14	8.05	4	2,804	0.14%
2020/07/23	0	0.00	3	8.26	8.32	-3	2,977	-0.10%
2020/07/16	2	8.17	0	0.00	8.34	2	3,024	0.07%
2020/07/06	0	0.00	2	8.22	8.27	-2	3,132	-0.06%
2020/07/03	3	8.20	0	0.00	8.23	3	3,127	0.10%
2020/06/24	2	8.27	0	0.00	8.28	2	3,199	0.06%
2020/06/23	1	8.33	0	0.00	8.36	1	3,233	0.03%
2020/06/22	1	8.35	5	8.36	8.46	-4	3,286	-0.12%
2020/06/19	0	0.00	10	8.27	8.21	-10	3,308	-0.30%
2020/06/18	0	0.00	2	8.15	8.22	-2	3,330	-0.06%
2020/06/11	5	8.51	0	0.00	8.34	5	3,653	0.14%
2020/06/10	10	8.39	2	8.62	8.65	8	3,674	0.22%
2020/06/09	2	8.45	0	0.00	8.41	2	3,786	0.05%
2020/06/08	0	0.00	2	8.52	8.45	-2	3,934	-0.05%
2020/06/05	8	8.21	0	0.00	8.24	8	3,877	0.21%
2020/06/02	5	7.80	0	0.00	7.80	5	3,920	0.13%
2020/05/29	0	0.00	5	7.92	7.80	-5	3,933	-0.13%
2020/05/28	5	8.02	0	0.00	8.14	5	3,929	0.13%
2020/05/21	3	7.42	0	0.00	7.43	3	3,779	0.08%
2020/05/13	2	7.51	0	0.00	7.50	2	3,717	0.05%
2020/04/29	0	0.00	3	7.45	7.47	-3	3,654	-0.08%
2020/04/27	1	7.07	0	0.00	7.16	1	3,850	0.03%
2020/04/22	0	0.00	5	6.70	6.81	-5	3,857	-0.13%
2020/04/21	8	6.85	0	0.00	6.77	8	3,866	0.21%
2020/04/14	0	0.00	2	7.21	7.22	-2	3,750	-0.05%
2020/04/10	2	7.15	0	0.00	7.20	2	3,803	0.05%
2020/03/27	0	0.00	1	6.69	6.60	-1	4,329	-0.02%
2020/03/23	0	0.00	5	6.02	6.10	-5	4,258	-0.12%
2020/03/19	1.2	5.42	0	0.00	5.40	1.2	4,375	0.03%
2020/03/13	1	7.05	0	0.00	7.15	1	4,089	0.02%
2020/03/12	4	8.02	1	8.25	7.74	3	3,916	0.08%
2020/03/11	2	8.72	0	0.00	8.60	2	3,731	0.05%
2020/03/09	2	8.99	0	0.00	8.90	2	3,663	0.05%
2020/03/06	12	9.20	0	0.00	9.21	12	3,588	0.33%
2020/03/03	0	0.00	20	9.39	9.30	-20	3,567	-0.56%
2020/02/27	0	0.00	2	9.10	9.06	-2	3,617	-0.06%
2020/02/26	10	9.26	10	9.32	9.26	0	3,597	0.00%
2020/02/25	10	9.20	0	0.00	9.31	10	3,592	0.28%
2020/02/24	11	9.32	0	0.00	9.32	11	3,585	0.31%
2020/02/21	2	9.50	4	9.52	9.53	-2	3,575	-0.06%
2020/02/14	0	0.00	3	9.40	9.35	-3	3,599	-0.08%
2020/02/04	5	9.27	0	0.00	9.30	5	4,194	0.12%
2020/02/03	1	9.15	14	8.96	9.13	-13	4,182	-0.31%
2020/01/31	3	9.30	0	0.00	9.32	3	4,116	0.07%
2020/01/30	0	0.00	10	9.49	9.32	-10	4,022	-0.25%
2020/01/14	0	0.00	2	10.40	10.40	-2	3,815	-0.05%
2020/01/13	1	10.40	0	0.00	10.40	1	3,863	0.03%
2020/01/09	5	10.20	0	0.00	10.25	5	3,871	0.13%
2020/01/03	2	10.50	1	10.60	10.50	1	3,944	0.03%
2020/01/02	11	10.70	0	0.00	10.75	11	3,871	0.28%
2019/12/31	1	10.70	0	0.00	10.65	1	3,837	0.03%
2019/12/30	11	10.69	20	10.61	10.60	-9	3,759	-0.24%
2019/12/27	2	10.30	3	10.30	10.35	-1	3,581	-0.03%
2019/12/26	1	10.10	0	0.00	10.15	1	3,499	0.03%
2019/12/24	5	10.27	0	0.00	10.25	5	3,458	0.14%
2019/12/20	0	0.00	25	10.10	10.05	-25	3,352	-0.75%
2019/12/19	0	0.00	1	10.05	10.15	-1	3,327	-0.03%
2019/12/18	1	10.00	0	0.00	10.15	1	3,320	0.03%
2019/12/17	2	10.10	0	0.00	10.10	2	3,275	0.06%
2019/12/16	0	0.00	1	10.05	9.99	-1	3,207	-0.03%
2019/12/05	0	0.00	23	9.71	9.73	-23	3,073	-0.75%
2019/12/04	0	0.00	10	9.65	9.81	-10	3,095	-0.32%
2019/11/26	10	9.74	3	9.81	9.90	7	3,083	0.23%
2019/11/25	0	0.00	1	9.60	9.57	-1	2,972	-0.03%
2019/11/18	0	0.00	1	9.38	9.45	-1	2,997	-0.03%
2019/11/15	2	9.28	3	9.40	9.26	-1	2,993	-0.03%
2019/11/12	3	9.46	0	0.00	9.48	3	3,202	0.09%
2019/11/11	0	0.00	3	9.50	9.46	-3	3,257	-0.09%
2019/11/07	13	9.85	23	9.80	9.86	-10	3,179	-0.31%
2019/11/06	12	9.98	6	9.94	9.86	6	3,246	0.18%
2019/11/05	28	10.15	15	9.86	10.10	13	3,174	0.41%
2019/11/01	1	9.15	0	0.00	9.22	1	2,878	0.03%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/22	11	9.35	0	0.00	9.36	11	3,091	0.36%
2019/10/21	6	9.38	2	9.39	9.40	4	3,119	0.13%
2019/10/18	1	9.11	0	0.00	9.08	1	3,208	0.03%
2019/10/16	0	0.00	1	8.98	8.99	-1	3,262	-0.03%
2019/10/09	1	9.33	0	0.00	9.12	1	3,205	0.03%
2019/10/08	0	0.00	5	9.38	9.45	-5	3,147	-0.16%
2019/10/03	1	9.66	0	0.00	9.54	1	3,133	0.03%
2019/09/26	2	9.84	74	9.84	9.85	-72	3,222	-2.23%
2019/09/23	0	0.00	2	10.05	10.00	-2	3,243	-0.06%
2019/09/20	0	0.00	1	10.15	10.15	-1	3,239	-0.03%
2019/09/19	0	0.00	1	10.15	10.15	-1	3,244	-0.03%
2019/09/18	3	10.25	0	0.00	10.25	3	3,265	0.09%
2019/09/17	70	10.25	0	0.00	10.20	70	3,351	2.09%
2019/09/16	0	0.00	9	10.17	10.30	-9	3,421	-0.26%
2019/09/02	1	9.99	0	0.00	10.00	1	3,471	0.03%
2019/08/27	0	0.00	0	9.87	9.88	0	3,515	0.00%
2019/08/21	2	9.99	0	0.00	9.99	2	3,633	0.06%
2019/08/19	6	9.96	1	9.97	9.96	5	3,954	0.13%
2019/08/16	2	9.77	0	0.00	9.76	2	3,990	0.05%
2019/08/15	2	9.90	0	0.00	9.89	2	3,901	0.05%
2019/08/12	0	0.00	0.1	10.10	10.15	-0.1	4,047	0.00%
2019/08/07	0	0.00	10	10.00	10.00	-10	4,045	-0.25%
2019/08/06	4	10.01	0	0.00	10.20	4	4,156	0.10%
2019/08/05	7	10.33	0	0.00	10.35	7	4,223	0.17%
2019/08/01	1	10.50	4	10.50	10.45	-3	4,449	-0.07%
2019/07/31	5	10.55	0	0.00	10.55	5	4,528	0.11%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/29	0	0.00	1	10.70	10.70	-1	5,056	-0.02%
2019/07/26	3	10.67	1	10.80	10.75	2	5,495	0.04%
2019/07/25	1	10.60	0	0.00	10.60	1	5,543	0.02%
2019/07/24	1	10.75	5	10.80	10.65	-4	5,620	-0.07%
2019/07/23	5	10.85	0.1	10.80	10.85	4.9	5,661	0.09%
2019/07/22	3	10.78	2	10.80	10.80	1	5,714	0.02%
2019/07/17	5	10.50	5	10.50	10.50	0	6,190	0.00%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/10	0	0.00	4	10.35	10.35	-4	6,814	-0.06%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/05	1	10.55	0	0.00	10.60	1	6,910	0.01%
2019/07/04	0	0.00	18	10.50	10.55	-18	6,986	-0.26%
2019/07/03	2	10.50	0	0.00	10.55	2	7,105	0.03%
2019/07/02	1	10.60	0	0.00	10.70	1	7,240	0.01%
2019/06/27	4	10.60	5	10.55	10.55	-1	7,436	-0.01%
2019/06/26	5	10.45	2	10.50	10.45	3	7,444	0.04%
2019/06/25	1	10.50	0	0.00	10.45	1	7,533	0.01%
2019/06/24	0	0.00	5	10.65	10.65	-5	7,617	-0.07%
2019/06/21	0	0.00	5	10.60	10.65	-5	7,609	-0.07%
2019/06/18	0	0.00	6	10.35	10.30	-6	7,832	-0.08%
2019/06/17	2	10.35	0	0.00	10.40	2	8,077	0.02%
2019/06/05	1	10.50	0	0.00	10.50	1	8,624	0.01%
2019/06/03	2	10.35	0	0.00	10.35	2	8,897	0.02%
2019/05/31	5	10.40	0	0.00	10.40	5	9,298	0.05%
2019/05/30	5	10.35	0	0.00	10.35	5	9,623	0.05%
2019/05/28	0	0.00	4	10.35	10.60	-4	9,733	-0.04%
2019/05/27	12	10.41	0	0.00	10.35	12	9,845	0.12%
2019/05/23	5	10.85	0	0.00	10.80	5	9,900	0.05%
2019/05/20	0	0.00	1	10.80	10.80	-1	10,291	-0.01%
2019/05/17	3	11.15	1	11.05	10.85	2	10,353	0.02%
2019/05/16	0	0.00	5	11.05	11.00	-5	10,312	-0.05%
2019/05/14	5	11.00	0	0.00	11.05	5	10,605	0.05%
2019/05/13	1	10.85	0	0.00	10.85	1	10,715	0.01%
2019/05/10	1	10.55	0	0.00	10.60	1	11,052	0.01%
2019/05/06	18	11.23	0	0.00	11.20	18	10,971	0.16%
2019/05/03	2	11.80	0	0.00	11.85	2	10,577	0.02%
2019/04/30	0	0.00	1	12.30	12.30	-1	10,111	-0.01%
2019/04/24	2	12.55	1	12.75	12.45	1	9,822	0.01%
2019/04/23	0	0.00	1	12.40	12.45	-1	9,537	-0.01%
2019/04/22	8	12.26	61	12.30	12.30	-53	9,344	-0.57%
2019/04/19	3	11.95	5	11.95	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	10	12.00	11.95	-10	9,258	-0.11%
2019/04/15	0	0.00	5	11.88	11.90	-5	9,104	-0.05%
2019/04/12	2	11.75	0	0.00	11.75	2	9,235	0.02%
2019/04/11	2	11.90	1	12.00	11.90	1	9,227	0.01%
2019/04/09	2	11.90	0	0.00	12.05	2	9,131	0.02%
2019/04/08	0	0.00	8	11.80	11.85	-8	9,048	-0.09%
2019/04/03	0	0.00	1	11.55	11.70	-1	8,878	-0.01%
2019/04/02	1	11.45	0	0.00	11.45	1	8,773	0.01%
2019/04/01	1	11.40	0	0.00	11.40	1	8,713	0.01%
2019/03/27	2	11.50	2	11.40	11.40	0	8,687	0.00%
2019/03/26	8	11.55	10	11.40	11.50	-2	8,615	-0.02%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	0	0.00	54	11.71	11.70	-54	8,396	-0.64%
2019/03/18	1	11.95	15	11.90	11.90	-14	8,057	-0.17%
2019/03/15	2	11.90	0	0.00	11.95	2	8,085	0.02%
2019/03/12	10	12.05	0	0.00	12.10	10	8,245	0.12%
2019/03/11	11	12.05	0	0.00	12.00	11	8,335	0.13%
2019/03/08	10	11.95	0	0.00	11.95	10	8,322	0.12%
2019/03/07	8	12.13	0	0.00	12.10	8	8,279	0.10%
2019/03/06	6	12.36	5	12.45	12.40	1	8,456	0.01%
2019/03/05	12	11.95	7	12.24	12.30	5	8,093	0.06%
2019/02/26	10	12.07	0	0.00	12.10	10	7,706	0.13%
2019/02/25	0	0.00	2	12.20	12.15	-2	7,565	-0.03%
2019/02/22	5	12.10	0	0.00	12.05	5	7,434	0.07%
2019/02/21	0	0.00	4	12.25	12.30	-4	7,250	-0.06%
2019/02/20	0	0.00	2	12.20	12.05	-2	7,093	-0.03%
2019/02/18	10	11.90	7	12.00	11.90	3	6,850	0.04%
2019/02/15	12	12.03	3	11.85	11.90	9	6,849	0.13%
2019/02/14	5	12.10	0	0.00	12.05	5	6,813	0.07%
2019/02/13	13	12.20	2	12.10	12.15	11	6,807	0.16%
2019/02/12	5	12.06	1	12.10	12.30	4	6,656	0.06%
2019/02/11	14	12.05	5	12.18	12.00	9	6,421	0.14%
2019/01/30	25	11.63	7	11.39	11.65	18	5,995	0.30%
2019/01/29	20	11.18	2	11.30	11.25	18	5,784	0.31%
2019/01/28	30	11.27	0	0.00	11.25	30	5,742	0.52%
2019/01/24	2	11.20	2	11.20	11.15	0	5,753	0.00%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/21	3	11.07	0	0.00	11.10	3	5,859	0.05%
2019/01/17	5	10.88	0	0.00	10.90	5	6,114	0.08%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/11	2	10.90	0	0.00	10.90	2	6,485	0.03%
2019/01/10	7	11.03	0	0.00	11.00	7	6,475	0.11%
2018/12/26	1	10.80	1	10.70	10.70	0	6,614	0.00%
2018/12/25	0	0.00	1	10.85	10.85	-1	6,691	-0.01%
2018/12/21	2	10.90	0	0.00	10.95	2	7,001	0.03%
2018/12/20	2	11.05	0	0.00	11.00	2	7,110	0.03%
2018/12/18	0	0.00	2	11.15	11.20	-2	7,709	-0.03%
2018/12/10	5	11.25	5	11.21	11.20	0	8,290	0.00%
2018/12/06	8	11.76	8	11.53	11.40	0	8,298	0.00%
2018/12/05	2	11.65	1	12.20	11.85	1	8,402	0.01%
2018/12/04	13	11.87	13	11.96	11.85	0	8,327	0.00%
2018/12/03	11	11.78	18	11.82	11.90	-7	8,343	-0.08%
2018/11/30	23	11.84	22	11.61	11.60	1	8,475	0.01%
2018/11/29	7	11.64	10	11.45	11.80	-3	8,448	-0.04%
2018/11/28	10	11.35	0	0.00	11.30	10	8,206	0.12%
2018/11/09	2	11.68	0	0.00	11.65	2	11,095	0.02%
2018/11/01	0	0.00	1	11.75	11.90	-1	13,651	-0.01%
2018/10/29	0	0.00	6	11.25	11.50	-6	13,966	-0.04%
2018/10/26	1	10.65	0	0.00	10.85	1	13,982	0.01%
2018/10/17	2	12.95	0	0.00	12.90	2	14,461	0.01%
2018/10/12	6	13.03	4	13.10	13.10	2	14,495	0.01%
2018/10/11	2	12.90	1	12.80	12.85	1	14,535	0.01%
2018/10/05	2	13.60	0	0.00	13.60	2	14,547	0.01%
2018/10/01	2	14.30	0	0.00	14.50	2	14,670	0.01%
2018/09/26	0	0.00	1	14.75	14.65	-1	14,427	-0.01%
2018/09/25	0	0.00	8	14.45	14.40	-8	14,220	-0.06%
2018/09/14	2	13.35	0	0.00	13.40	2	14,181	0.01%
2018/09/10	2	13.25	1	13.00	13.00	1	14,316	0.01%
2018/09/06	3	13.37	0	0.00	13.15	3	14,021	0.02%
2018/08/31	2	13.95	1	14.00	14.00	1	13,911	0.01%
2018/08/30	2	14.30	0	0.00	14.30	2	13,778	0.01%
2018/08/29	2	14.00	4	14.20	14.00	-2	13,775	-0.01%
2018/08/28	0	0.00	14	14.50	14.45	-14	13,557	-0.10%
2018/08/27	0	0.00	20	14.88	14.95	-20	13,489	-0.15%
2018/08/24	3	15.07	0	0.00	15.05	3	13,586	0.02%
2018/08/23	7	15.34	2	15.50	15.50	5	13,303	0.04%
2018/08/22	7	15.18	0	0.00	15.00	7	13,059	0.05%
2018/08/21	8	15.06	0	0.00	15.05	8	12,971	0.06%
2018/08/20	3	14.95	1	15.00	14.55	2	12,662	0.02%
2018/08/17	10	15.60	2	15.08	15.00	8	12,321	0.06%
2018/08/16	1	15.05	1	14.95	15.35	0	12,002	0.00%
2018/08/15	7	15.76	0	0.00	15.60	7	11,641	0.06%
2018/08/14	4	15.66	10	15.39	15.60	-6	11,049	-0.05%
2018/08/13	18	14.75	14	14.86	14.45	4	10,062	0.04%
2018/08/02	0	0.00	14	13.95	14.00	-14	8,827	-0.16%
2018/08/01	1	14.25	1	14.20	14.20	0	8,717	0.00%
2018/07/31	0	0.00	3	14.20	14.25	-3	8,653	-0.03%
2018/07/30	1	14.05	2	14.15	14.15	-1	8,570	-0.01%
2018/07/27	10	13.80	0	0.00	13.90	10	8,392	0.12%
2018/07/26	0	0.00	4	13.70	13.80	-4	8,311	-0.05%
2018/07/25	0	0.00	2	13.50	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	1	13.35	13.45	-1	7,810	-0.01%
2018/07/20	0	0.00	1	12.90	12.95	-1	7,455	-0.01%
2018/07/18	1	13.55	0	0.00	13.35	1	7,402	0.01%
2018/07/17	0	0.00	1	13.15	13.35	-1	7,304	-0.01%
2018/07/13	0	0.00	10	13.14	13.15	-10	7,209	-0.14%
2018/07/11	1	13.30	0	0.00	13.35	1	6,918	0.01%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/06	0	0.00	7	12.60	12.95	-7	6,626	-0.11%
2018/07/05	0.5	12.55	0	0.00	12.55	0.5	6,571	0.01%
2018/07/03	3.2	12.68	0	0.00	12.40	3.2	6,668	0.05%
2018/07/02	0	0.00	5	12.70	12.95	-5	6,572	-0.08%
2018/06/29	6	12.83	10	12.95	12.65	-4	6,550	-0.06%
2018/06/27	11.3	13.10	0	0.00	13.15	11.3	6,370	0.18%
2018/06/26	0	0.00	3	12.95	12.95	-3	6,167	-0.05%
2018/06/25	0	0.00	1	12.95	12.90	-1	6,160	-0.02%
2018/06/22	0	0.00	2	12.60	12.60	-2	6,098	-0.03%
2018/06/21	2	12.60	50	12.60	12.60	-48	6,198	-0.77%
2018/06/14	0	0.00	5	12.10	12.10	-5	6,279	-0.08%
2018/06/13	52	12.50	0	0.00	12.40	52	6,294	0.83%
2018/06/12	0	0.00	5	12.50	12.50	-5	6,219	-0.08%
2018/06/11	4	12.43	0	0.00	12.40	4	6,142	0.07%
2018/06/08	0	0.00	2	12.30	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	119	12.25	12.25	-119	6,099	-1.95%	大賣/鉅額交易
2018/06/06	0	0.00	30	12.20	12.05	-30	6,105	-0.49%
2018/06/05	0	0.00	4	12.15	12.10	-4	6,128	-0.07%
2018/06/04	100	12.10	132	12.02	12.20	-32	6,122	-0.52%	大賣/
2018/06/01	211	11.77	51	11.80	11.85	160	5,952	2.69%	大買/鉅額交易
2018/05/23	0	10.95	0	0.00	10.95	0	7,979	0.00%
2018/05/18	0	0.00	1	11.10	11.00	-1	8,899	-0.01%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/11	12	11.00	0	0.00	10.90	12	9,629	0.12%
2018/05/10	1	11.00	0	0.00	11.00	1	9,646	0.01%
2018/05/08	0	0.00	0.2	10.65	10.60	-0.2	9,737	0.00%
2018/05/07	21	10.35	0	0.00	10.35	21	9,928	0.21%
2018/05/03	0	0.00	3	10.40	10.35	-3	10,150	-0.03%
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/26	1	10.75	0	0.00	10.75	1	11,246	0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/23	5	11.19	0	0.00	11.20	5	12,093	0.04%
2018/04/16	0	0.00	1	11.25	11.15	-1	15,298	-0.01%
2018/04/13	0	0.00	3	11.25	11.35	-3	15,988	-0.02%
2018/04/12	3	11.33	10	11.30	11.30	-7	17,051	-0.04%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/10	2	11.85	0	0.00	11.80	2	17,410	0.01%
2018/04/09	12	11.99	0	0.00	12.00	12	17,679	0.07%
2018/04/03	2	11.73	0	0.00	11.80	2	18,523	0.01%
2018/03/31	0	0.00	1	11.85	11.80	-1	19,565	-0.01%
2018/03/29	11	11.55	0	0.00	11.55	11	20,503	0.05%
2018/03/27	5	11.05	5	11.05	11.15	0	20,452	0.00%
2018/03/23	5	11.09	0	0.00	10.95	5	20,320	0.02%
2018/03/19	9	12.24	200	12.30	12.05	-191	20,064	-0.95%	大賣/鉅額交易
2018/03/13	0	0.00	1	12.40	12.40	-1	20,768	0.00%
2018/03/12	10.7	12.35	10	12.35	12.35	0.7	20,728	0.00%
2018/03/09	2	12.60	0	0.00	12.30	2	20,818	0.01%
2018/03/06	40	12.40	40	12.43	12.45	0	20,732	0.00%
2018/03/05	6	12.33	2	12.90	12.20	4	20,585	0.02%
2018/03/01	15	13.78	1	13.95	13.85	14	19,740	0.07%
2018/02/27	1	13.50	0	0.00	13.45	1	19,364	0.01%
2018/02/23	11	13.93	12	14.15	13.50	-1	18,999	-0.01%
2018/02/22	0	0.00	7	13.68	13.60	-7	18,331	-0.04%
2018/02/21	0	0.00	11	13.49	13.55	-11	18,062	-0.06%
2018/02/12	2	12.80	0	0.00	12.80	2	17,554	0.01%
2018/02/08	2	12.03	0	0.00	12.20	2	17,444	0.01%
2018/02/07	0	0.00	2	12.40	12.25	-2	17,399	-0.01%
2018/02/06	2	12.03	0	0.00	12.25	2	17,268	0.01%
2018/01/31	4	12.85	2	12.73	12.95	2	16,955	0.01%
2018/01/30	23	13.29	0	0.00	13.05	23	16,808	0.14%
2018/01/29	0	0.00	5	13.15	13.20	-5	16,648	-0.03%
2018/01/25	0	0.00	80	13.25	13.25	-80	16,668	-0.48%
2018/01/24	18.2	13.08	2	12.95	13.05	16.2	16,514	0.10%
2018/01/23	0	0.00	1	12.65	12.75	-1	16,150	-0.01%
2018/01/22	1	12.50	2	12.60	12.55	-1	16,061	-0.01%
2018/01/19	1	12.80	1	12.85	12.75	0	15,954	0.00%
2018/01/18	2	12.68	12	12.61	12.65	-10	16,342	-0.06%
2018/01/17	28	13.08	0	0.00	12.90	28	16,235	0.17%
2018/01/16	0	0.00	1	13.30	13.20	-1	15,894	-0.01%
2018/01/15	8	13.31	6	13.21	13.05	2	15,631	0.01%
2018/01/12	2	13.90	9	13.97	13.90	-7	14,781	-0.05%
2018/01/11	292	14.01	33	13.96	13.90	259	14,390	1.80%	大買/鉅額交易
2018/01/10	18.3	14.10	12	14.29	14.00	6.3	13,953	0.05%
2018/01/08	1	13.30	0	0.00	13.40	1	12,193	0.01%
2018/01/05	0	0.00	11	12.80	12.85	-11	11,174	-0.10%
2018/01/04	3	12.73	2	12.90	12.70	1	10,964	0.01%
2018/01/03	0	0.00	45	12.70	12.75	-45	10,724	-0.42%
2018/01/02	0	0.00	11	12.63	12.85	-11	10,405	-0.11%