中鴻 (2014)-元大-彰化民生券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/03	24	23.55	100	23.65	23.35	-76	7,119	-1.07%
2024/05/02	4	23.38	7.2	23.37	23.45	-3.2	7,014	-0.05%
2024/04/30	6	23.28	3	23.50	23.25	3	7,014	0.04%
2024/04/29	114	23.55	2.3	23.51	23.55	111.7	7,038	1.59%	大買/鉅額交易
2024/04/26	2	23.10	0	0.00	23.20	2	6,947	0.03%
2024/04/25	0	0.00	3	22.87	22.90	-3	6,973	-0.04%
2024/04/24	5	22.95	0	0.00	23.00	5	6,963	0.07%
2024/04/23	1	23.15	2	23.05	23.05	-1	7,003	-0.01%
2024/04/22	10	23.03	0.7	23.20	22.80	9.3	7,016	0.13%
2024/04/19	19.1	23.24	205	23.40	23.20	-185.9	6,917	-2.69%	大賣/鉅額交易
2024/04/18	212	24.24	37	23.67	23.75	175	6,679	2.62%	大買/鉅額交易
2024/04/17	3	22.15	2	22.25	22.25	1	6,151	0.02%
2024/04/16	10	22.15	1	22.75	22.15	9	6,289	0.14%
2024/04/15	6.1	22.69	0	0.00	22.65	6.1	6,417	0.10%
2024/04/12	5	23.10	1	23.10	23.00	4	6,362	0.06%
2024/04/11	6.1	23.54	4	23.58	23.35	2.1	6,346	0.03%
2024/04/10	36.1	24.53	15	24.86	24.10	21.1	6,309	0.33%
2024/04/09	17.2	24.11	40	24.52	24.95	-22.8	5,796	-0.39%
2024/04/08	0	0.00	8	22.66	22.70	-8	5,047	-0.16%
2024/04/03	56	23.03	28	22.82	22.80	28	5,013	0.56%
2024/04/02	1	22.20	0	0.00	22.15	1	4,727	0.02%
2024/03/29	1.5	22.05	0	0.00	22.10	1.5	5,293	0.03%
2024/03/28	12	22.21	2	22.05	22.05	10	5,898	0.17%
2024/03/26	1	21.90	0	0.00	21.90	1	6,896	0.01%
2024/03/25	1	22.10	0	0.00	22.20	1	8,059	0.01%
2024/03/22	1.1	22.16	7	22.19	22.20	-5.9	9,550	-0.06%
2024/03/21	0	0.00	0.6	22.25	22.20	-0.6	11,669	0.00%
2024/03/20	3	22.03	0	0.00	22.00	3	12,747	0.02%
2024/03/15	4.1	22.39	0	0.00	22.25	4.1	12,860	0.03%
2024/03/14	6	22.71	6	22.35	22.60	0	12,852	0.00%
2024/03/13	8	22.04	0	0.00	22.00	8	12,771	0.06%
2024/03/08	2.2	22.08	4	22.20	22.05	-1.8	12,716	-0.01%
2024/03/07	2.1	22.21	12	22.14	22.40	-9.9	12,713	-0.08%
2024/03/06	1.1	22.41	10	22.40	22.40	-8.9	12,652	-0.07%
2024/03/05	0	0.00	3	22.60	22.70	-3	12,613	-0.02%
2024/03/04	16.2	22.50	21	22.50	22.50	-4.8	12,611	-0.04%
2024/03/01	7.1	23.01	0	0.00	23.05	7.1	12,603	0.06%
2024/02/29	1.2	23.06	10	23.05	23.20	-8.8	12,736	-0.07%
2024/02/27	0	0.00	5	23.20	23.05	-5	12,710	-0.04%
2024/02/23	6	23.59	0	0.00	23.35	6	12,856	0.05%
2024/02/22	5	23.75	0	0.00	23.75	5	12,900	0.04%
2024/02/21	10	23.93	0	0.00	23.75	10	12,943	0.08%
2024/02/20	6	24.18	4	24.10	24.05	2	12,941	0.02%
2024/02/19	11	24.39	4	24.28	24.40	7	13,040	0.05%
2024/02/05	0	0.00	0.7	23.55	23.55	-0.7	13,087	-0.01%
2024/02/02	1	23.75	0	0.00	23.65	1	13,085	0.01%
2024/02/01	0.5	23.85	0	0.00	23.85	0.5	13,086	0.00%
2024/01/29	10	24.23	5	24.35	24.40	5	13,164	0.04%
2024/01/26	0	0.00	20	24.15	24.15	-20	13,153	-0.15%
2024/01/25	3	23.92	0	0.00	23.75	3	13,120	0.02%
2024/01/24	15	24.07	5	24.00	23.95	10	13,119	0.08%
2024/01/23	2	23.90	0	0.00	23.85	2	13,112	0.02%
2024/01/22	20	23.40	0	0.00	23.35	20	13,060	0.15%
2024/01/19	1	23.15	3	23.13	23.20	-2	13,049	-0.02%
2024/01/17	3	23.35	0	0.00	23.35	3	13,021	0.02%
2024/01/16	0	0.00	50	24.00	23.90	-50	13,025	-0.38%
2024/01/11	1	24.25	30	24.25	24.40	-29	13,026	-0.22%
2024/01/10	11	24.56	5	24.30	24.35	6	13,180	0.05%
2024/01/09	83.1	25.48	19.1	25.29	25.10	64	13,022	0.49%
2024/01/08	35	26.13	32	26.28	26.05	3	12,801	0.02%
2024/01/05	2	26.20	1	26.05	26.10	1	12,727	0.01%
2024/01/04	1	26.00	12	26.26	26.25	-11	12,671	-0.09%
2024/01/03	11	25.62	0	0.00	25.70	11	12,565	0.09%
2024/01/02	6	26.11	3	26.05	26.05	3	12,482	0.02%
2023/12/29	58	26.00	59	26.00	26.05	-1	12,465	-0.01%
2023/12/28	0	0.00	2	26.00	25.95	-2	12,479	-0.02%
2023/12/27	23	26.40	5	26.16	26.20	18	12,340	0.15%
2023/12/26	7	26.74	1	26.70	26.70	6	12,063	0.05%
2023/12/25	15.1	27.54	12	27.28	26.95	3.1	11,878	0.03%
2023/12/22	52.1	26.95	27	26.92	27.00	25.1	11,440	0.22%
2023/12/21	22	27.90	34	27.86	27.70	-12	10,953	-0.11%
2023/12/20	57	28.23	71.1	28.12	28.20	-14.1	10,450	-0.13%
2023/12/19	48.6	27.26	64	27.40	27.75	-15.4	9,327	-0.17%
2023/12/18	105.1	27.05	93	27.05	26.85	12.1	7,949	0.15%	大買/
2023/12/15	85	24.92	54.3	25.15	26.00	30.7	5,922	0.52%
2023/12/14	0	0.00	5.3	23.79	23.65	-5.3	4,955	-0.11%
2023/12/13	2	22.90	0	0.00	23.10	2	5,090	0.04%
2023/12/12	1	22.90	1	22.90	22.90	0	5,192	0.00%
2023/12/11	8	23.24	5	23.50	23.05	3	5,194	0.06%
2023/12/08	8	23.38	0	0.00	23.25	8	5,197	0.15%
2023/12/06	0	0.00	2	23.58	23.80	-2	5,216	-0.04%
2023/12/05	0	0.00	11	23.69	23.55	-11	5,163	-0.21%
2023/12/04	0	0.00	1	23.85	23.80	-1	5,142	-0.02%
2023/11/30	0	0.00	2	23.35	23.35	-2	5,087	-0.04%
2023/11/29	0	0.00	2	23.35	23.55	-2	5,135	-0.04%
2023/11/28	7	23.59	6	23.64	23.65	1	5,111	0.02%
2023/11/27	5.1	23.01	16	23.23	23.25	-10.9	5,024	-0.22%
2023/11/24	2	22.90	0	0.00	22.80	2	4,925	0.04%
2023/11/23	1	22.70	0	0.00	22.75	1	4,947	0.02%
2023/11/22	1	23.00	5	23.20	22.70	-4	4,929	-0.08%
2023/11/21	2	22.75	10	22.80	22.70	-8	4,799	-0.17%
2023/11/20	1	22.35	0	0.00	22.20	1	4,711	0.02%
2023/11/17	10	22.31	0	0.00	22.15	10	4,667	0.21%
2023/11/16	0.1	22.40	5	22.30	22.45	-5	4,650	-0.11%
2023/11/15	0	0.00	5	21.90	22.10	-5	4,565	-0.11%
2023/11/09	5	21.20	2	21.20	21.15	3	4,811	0.06%
2023/11/08	17	21.29	11	21.35	21.15	6	4,994	0.12%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/11/06	10	22.00	0	0.00	21.90	10	5,158	0.19%
2023/11/03	5	21.65	0	0.00	21.65	5	5,285	0.09%
2023/11/01	1	21.40	1	21.30	21.40	0	5,892	0.00%
2023/10/31	1	21.85	21	21.71	21.55	-20	6,448	-0.31%
2023/10/30	0.2	21.45	0	0.00	21.55	0.2	7,077	0.00%
2023/10/24	11	20.45	15	20.62	20.60	-4	7,330	-0.05%
2023/10/23	0	0.00	1	21.00	20.95	-1	7,386	-0.01%
2023/10/20	1	20.80	0	0.00	20.95	1	7,503	0.01%
2023/10/19	28.6	21.27	0	0.00	21.25	28.6	7,739	0.37%
2023/10/18	2	21.05	20	21.46	21.75	-18	7,777	-0.23%
2023/10/17	5	21.40	0	0.00	21.45	5	7,782	0.06%
2023/10/16	0.4	21.60	0	0.00	21.60	0.4	7,802	0.01%
2023/10/12	0.2	21.85	0	0.00	21.85	0.2	7,883	0.00%
2023/10/11	21.1	21.51	0	0.00	21.45	21.1	7,934	0.27%
2023/10/05	2.1	21.81	5	21.90	21.90	-2.9	7,962	-0.04%
2023/10/04	5	21.95	5	21.55	21.55	0	7,930	0.00%
2023/10/03	1.2	22.32	0	0.00	22.20	1.2	7,860	0.02%
2023/09/28	9	22.58	0	0.00	22.55	9	7,923	0.11%
2023/09/27	14	23.04	0.1	23.10	22.90	13.9	7,881	0.18%
2023/09/26	5	23.75	1	23.65	23.75	4	7,749	0.05%
2023/09/22	6	24.50	0	0.00	24.30	6	7,782	0.08%
2023/09/21	12	24.50	1	24.40	24.30	11	7,775	0.14%
2023/09/20	0.1	24.80	7	25.01	24.70	-6.9	7,808	-0.09%
2023/09/19	6.1	24.88	5	24.90	24.80	1.1	7,937	0.01%
2023/09/18	9	24.69	46	24.76	24.70	-37	7,974	-0.46%
2023/09/15	11	23.84	19	24.14	24.10	-8	7,772	-0.10%
2023/09/14	1.2	23.58	4	23.48	23.65	-2.8	7,725	-0.04%
2023/09/13	9	23.33	0	0.00	23.30	9	7,998	0.11%
2023/09/12	0.2	23.65	19	23.65	23.65	-18.8	8,259	-0.23%
2023/09/08	7	23.06	0	0.00	23.05	7	8,336	0.08%
2023/09/07	6	23.16	0	0.00	23.20	6	8,399	0.07%
2023/09/06	0.1	23.45	0	0.00	23.30	0.1	8,452	0.00%
2023/09/04	3.5	23.64	20	23.65	23.70	-16.5	8,456	-0.20%
2023/09/01	1	23.15	1	23.15	23.15	0	8,427	0.00%
2023/08/31	0	23.05	0	0.00	23.10	0	8,529	0.00%
2023/08/30	10	22.70	2	22.70	22.80	8	8,744	0.09%
2023/08/29	0	22.85	1	22.65	22.75	-1	8,721	-0.01%
2023/08/28	4	23.05	0	0.00	22.95	4	8,699	0.05%
2023/08/23	11	22.93	3	22.75	22.70	8	8,681	0.09%
2023/08/21	2	23.05	0	0.00	22.95	2	8,709	0.02%
2023/08/18	6	23.24	5	23.05	23.20	1	8,681	0.01%
2023/08/17	9	22.33	5	22.90	22.70	4	8,597	0.05%
2023/08/16	11	22.95	5	23.00	22.85	6	8,488	0.07%
2023/08/15	11	23.38	0	0.00	23.25	11	8,433	0.13%
2023/08/14	25.1	23.48	0	0.00	23.25	25.1	8,369	0.30%
2023/08/11	22	24.71	0	0.00	24.50	22	8,200	0.27%
2023/08/10	0	0.00	1	25.15	25.15	-1	8,083	-0.01%
2023/08/09	8	25.43	1	25.45	25.35	7	8,026	0.09%
2023/08/08	16	25.65	3	25.60	25.45	13	7,979	0.16%
2023/08/07	22	25.55	27	26.09	26.10	-5	7,900	-0.06%
2023/08/04	26	25.52	94.7	25.72	26.10	-68.7	7,485	-0.92%
2023/08/02	27	25.78	62.6	25.64	25.35	-35.6	6,959	-0.51%
2023/08/01	5	24.92	27	24.74	24.70	-22	6,343	-0.35%
2023/07/31	1	24.45	0	0.00	24.15	1	6,308	0.02%
2023/07/28	11	24.40	0	0.00	24.40	11	6,270	0.18%
2023/07/27	5	24.75	5	24.60	24.85	0	6,193	0.00%
2023/07/26	1	24.64	26	24.70	24.50	-25	6,197	-0.40%
2023/07/25	5	24.55	2	24.55	24.70	3	6,081	0.05%
2023/07/24	12	24.72	16	24.99	24.65	-4	6,006	-0.07%
2023/07/21	8	24.40	0	0.00	24.25	8	5,786	0.14%
2023/07/20	1	24.50	20	24.68	24.65	-19	5,833	-0.33%
2023/07/19	0	0.00	1	24.10	23.60	-1	5,722	-0.02%
2023/07/18	1	23.95	0	0.00	24.05	1	5,908	0.02%
2023/07/17	11	24.17	16	24.17	24.20	-5	5,975	-0.08%
2023/07/14	0	0.00	12	24.04	23.85	-12	6,015	-0.20%
2023/07/13	5	23.36	1	23.40	23.35	4	5,984	0.07%
2023/07/12	7	23.08	21	23.15	23.10	-14	6,002	-0.23%
2023/07/11	6	23.28	0	0.00	23.35	6	6,005	0.10%
2023/07/10	25	23.50	0	0.00	23.40	25	6,079	0.41%
2023/07/07	1	23.45	0	0.00	23.35	1	6,111	0.02%
2023/07/06	0	0.00	68	23.74	23.80	-68	6,107	-1.11%
2023/07/05	7	24.39	0	0.00	24.20	7	6,050	0.12%
2023/07/04	1	24.70	3	24.55	24.60	-2	6,058	-0.03%
2023/06/30	0.2	24.60	26	24.63	24.40	-25.8	6,058	-0.43%
2023/06/29	1	24.60	0	0.00	24.65	1	6,043	0.02%
2023/06/28	14.2	24.97	12	24.86	24.85	2.2	6,043	0.04%
2023/06/27	12	25.20	16	25.24	25.25	-4	5,963	-0.07%
2023/06/26	3.1	25.00	11	24.93	24.75	-7.9	5,823	-0.14%
2023/06/21	5	24.51	1	24.55	24.55	4	5,811	0.07%
2023/06/20	5	24.60	10	24.57	24.65	-5	5,879	-0.09%
2023/06/19	20	24.93	13	24.84	24.90	7	5,893	0.12%
2023/06/16	9	23.97	13	24.55	24.55	-4	5,664	-0.07%
2023/06/15	0	0.00	1	23.75	23.65	-1	5,518	-0.02%
2023/06/14	11	23.90	1	24.20	23.85	10	5,686	0.18%
2023/06/13	1	23.40	1	23.40	23.20	0	5,680	0.00%
2023/06/12	5.3	23.79	5	23.70	23.50	0.3	5,720	0.01%
2023/06/09	0	0.00	1	23.90	23.95	-1	5,802	-0.02%
2023/06/08	2	23.88	0	0.00	23.90	2	5,983	0.03%
2023/06/07	10	24.03	0	0.00	23.95	10	6,110	0.16%
2023/06/06	1	24.10	0	0.00	23.85	1	6,211	0.02%
2023/06/05	6	24.37	3	24.25	24.40	3	6,245	0.05%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/06/01	3	23.18	0	0.00	23.10	3	6,297	0.05%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/30	3	23.00	0	0.00	23.00	3	6,578	0.05%
2023/05/29	1	23.05	1	23.25	23.15	0	7,000	0.00%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/25	4	23.30	0	0.00	23.25	4	7,578	0.05%
2023/05/24	0	0.00	10.1	23.70	23.75	-10.1	7,658	-0.13%
2023/05/23	1	23.75	20	23.68	23.75	-19	7,773	-0.24%
2023/05/22	0	0.00	1	23.60	23.65	-1	7,946	-0.01%
2023/05/19	2	23.48	0	0.00	23.25	2	8,109	0.02%
2023/05/17	36	23.40	0	0.00	23.40	36	8,378	0.43%
2023/05/16	2	23.30	0	0.00	23.25	2	8,504	0.02%
2023/05/15	21	23.35	0	0.00	23.35	21	8,695	0.24%
2023/05/12	18.3	23.89	0	0.00	23.00	18.3	8,750	0.21%
2023/05/11	18.3	23.89	0	0.00	23.40	18.3	8,702	0.21%
2023/05/10	1	24.10	0	0.00	24.25	1	8,820	0.01%
2023/05/09	0	0.00	15	24.10	24.25	-15	9,053	-0.17%
2023/05/08	48	24.60	19	24.48	24.40	29	9,159	0.32%
2023/05/05	0.5	24.60	1	24.50	24.45	-0.5	9,345	-0.01%
2023/05/04	10	24.21	0	0.00	24.05	10	9,566	0.10%
2023/05/03	5	24.25	0	0.00	24.25	5	9,880	0.05%
2023/05/02	1	24.20	0	0.00	24.20	1	10,177	0.01%
2023/04/28	7	24.41	10	24.50	24.50	-3	10,489	-0.03%
2023/04/27	12	24.28	1	24.35	24.30	11	10,776	0.10%
2023/04/26	0.4	24.34	0	0.00	24.60	0.4	10,991	0.00%
2023/04/25	16.6	24.70	0	0.00	24.45	16.6	11,452	0.14%
2023/04/24	1	25.25	3.9	25.24	25.15	-2.9	11,957	-0.02%
2023/04/21	6	25.32	0	0.00	25.55	6	12,174	0.05%
2023/04/20	11	25.85	0	0.00	25.75	11	12,054	0.09%
2023/04/19	12	26.19	0	0.00	26.15	12	12,265	0.10%
2023/04/18	0	0.00	5	26.50	26.55	-5	12,241	-0.04%
2023/04/17	5.1	26.55	4	26.50	26.65	1.1	12,290	0.01%
2023/04/14	4.2	26.70	0	0.00	26.70	4.2	12,409	0.03%
2023/04/13	6	26.81	0	0.00	27.10	6	12,479	0.05%
2023/04/12	17	26.85	15	27.00	26.80	2	12,549	0.02%
2023/04/11	0.1	26.95	3	26.85	26.95	-2.9	12,654	-0.02%
2023/04/07	1	26.70	0	0.00	26.55	1	13,120	0.01%
2023/04/06	25	26.65	1.3	26.60	26.75	23.7	13,469	0.18%
2023/03/30	0.2	26.40	0	0.00	26.25	0.2	15,575	0.00%
2023/03/29	6.1	26.26	0	0.00	26.40	6.1	17,033	0.04%
2023/03/28	38.5	26.15	36	26.25	26.15	2.5	17,801	0.01%
2023/03/27	18.5	26.58	0	0.00	26.50	18.5	18,537	0.10%
2023/03/24	38.4	26.55	37	26.75	26.55	1.4	19,550	0.01%
2023/03/23	18	26.29	10	26.40	26.40	8	20,721	0.04%
2023/03/22	10.1	26.60	0	0.00	26.60	10.1	22,079	0.05%
2023/03/21	7	26.72	2	26.85	26.85	5	22,657	0.02%
2023/03/20	4.4	26.63	0	0.00	26.65	4.4	22,689	0.02%
2023/03/17	10	27.00	0	0.00	27.15	10	22,606	0.04%
2023/03/16	6	27.15	3	27.08	27.05	3	22,463	0.01%
2023/03/15	3.5	27.81	4	27.58	27.60	-0.5	22,491	0.00%
2023/03/14	3	27.77	1	27.80	27.60	2	22,529	0.01%
2023/03/13	16.1	27.57	2.1	27.60	27.75	14	22,740	0.06%
2023/03/10	8.2	28.02	0	0.00	27.90	8.2	22,697	0.04%
2023/03/09	1	28.70	11	28.65	28.70	-10	22,744	-0.04%
2023/03/08	1.2	28.24	0	0.00	28.40	1.2	22,700	0.01%
2023/03/07	0	0.00	2	28.80	28.80	-2	22,742	-0.01%
2023/03/06	5	28.40	18	28.57	28.40	-13	22,627	-0.06%
2023/03/03	0	0.00	2	28.20	28.30	-2	22,580	-0.01%
2023/03/02	16	27.99	2	28.10	28.15	14	22,576	0.06%
2023/03/01	26.2	27.82	2	27.35	27.40	24.2	22,561	0.11%
2023/02/24	4.2	29.24	13	28.98	28.90	-8.8	22,234	-0.04%
2023/02/23	5	29.64	20	29.56	29.70	-15	21,938	-0.07%
2023/02/22	0.1	28.88	1	29.00	29.20	-0.9	21,873	0.00%
2023/02/21	16	29.32	7	29.26	29.25	9	21,945	0.04%
2023/02/20	2	29.30	2	29.23	29.20	0	22,379	0.00%
2023/02/17	0	0.00	4	29.01	29.00	-4	23,118	-0.02%
2023/02/16	16	28.76	51	28.85	28.80	-35	23,559	-0.15%
2023/02/15	1.1	28.88	5	28.55	28.40	-3.9	23,389	-0.02%
2023/02/14	1	28.65	7	28.75	28.80	-6	23,295	-0.03%
2023/02/13	3	28.82	2	28.85	28.85	1	23,198	0.00%
2023/02/10	4	28.35	0	0.00	28.10	4	23,059	0.02%
2023/02/09	7	28.57	1	28.60	28.40	6	23,070	0.03%
2023/02/08	1	28.70	0	0.00	28.65	1	23,104	0.00%
2023/02/07	0	0.00	12	28.26	28.80	-12	22,930	-0.05%
2023/02/06	7	27.90	0	0.00	28.05	7	22,757	0.03%
2023/02/03	26	27.96	15	28.00	27.80	11	22,668	0.05%
2023/02/02	29	28.38	276	28.31	28.45	-247	22,489	-1.10%	大賣/鉅額交易
2023/02/01	15	28.91	18	28.87	28.75	-3	22,276	-0.01%
2023/01/31	24	29.13	22.1	29.22	29.00	1.9	21,995	0.01%
2023/01/30	11	28.82	39.4	28.95	29.00	-28.4	21,744	-0.13%
2023/01/17	68.4	28.21	38	28.24	28.45	30.4	21,441	0.14%
2023/01/16	25	27.94	8	28.09	27.95	17	21,168	0.08%
2023/01/13	20.1	27.67	21	27.92	27.75	-0.9	20,983	0.00%
2023/01/12	39	28.27	30	27.96	27.60	9	20,674	0.04%
2023/01/11	2	27.58	29	27.66	27.80	-27	20,210	-0.13%
2023/01/10	1	27.10	10	27.19	27.25	-9	19,989	-0.05%
2023/01/09	4	27.30	16	27.59	27.35	-12	19,992	-0.06%
2023/01/06	3	26.58	12	27.04	27.10	-9	19,758	-0.05%
2023/01/05	8	26.71	6	26.73	26.50	2	19,785	0.01%
2023/01/04	5	26.98	6	27.23	26.65	-1	19,743	-0.01%
2023/01/03	54	27.06	14	26.97	27.10	40	19,655	0.20%
2022/12/30	11	26.91	8	26.88	26.75	3	19,555	0.02%
2022/12/29	22	26.38	23	26.48	26.60	-1	19,450	-0.01%
2022/12/28	113	27.04	19	27.19	26.80	94	19,437	0.48%	大買/
2022/12/27	26	26.76	61	26.60	26.70	-35	19,274	-0.18%
2022/12/26	93	27.51	90.2	27.10	27.10	2.8	19,051	0.01%
2022/12/23	41	27.59	132	27.80	27.60	-91	18,722	-0.49%	大賣/
2022/12/22	69.8	27.26	25.1	27.31	27.30	44.7	17,973	0.25%
2022/12/21	146	26.69	42	26.95	27.10	104	16,789	0.62%	大買/鉅額交易
2022/12/20	29.3	25.22	7	26.22	24.70	22.3	15,380	0.14%
2022/12/19	71	27.13	102	26.06	26.00	-31	14,732	-0.21%	大賣/
2022/12/16	78	27.70	21	27.53	27.50	57	14,061	0.41%
2022/12/15	58	27.26	87	27.32	27.60	-29	13,168	-0.22%
2022/12/14	34	26.41	30	26.49	25.90	4	12,193	0.03%
2022/12/13	54	25.08	70	25.93	26.40	-16	10,963	-0.15%
2022/12/12	2	23.30	1	24.20	24.00	1	10,542	0.01%
2022/12/08	8	23.81	2	23.75	23.75	6	10,633	0.06%
2022/12/07	0	0.00	1	24.30	23.85	-1	10,670	-0.01%
2022/12/06	4	24.29	2	24.40	24.15	2	10,594	0.02%
2022/12/05	3	24.20	15	24.33	24.70	-12	10,597	-0.11%
2022/12/02	3	23.43	0	0.00	23.60	3	10,364	0.03%
2022/12/01	0	0.00	39.5	24.04	23.95	-39.5	10,432	-0.38%
2022/11/30	0	0.00	2	23.70	23.80	-2	10,464	-0.02%
2022/11/29	4.5	23.63	6	23.61	23.85	-1.5	10,493	-0.01%
2022/11/28	2	22.58	0	0.00	22.60	2	10,399	0.02%
2022/11/25	4	23.26	2	22.95	22.80	2	10,516	0.02%
2022/11/24	37	22.86	34	22.74	22.80	3	10,531	0.03%
2022/11/23	5	22.90	2	22.88	22.75	3	10,466	0.03%
2022/11/22	6	24.05	5	23.94	23.35	1	10,378	0.01%
2022/11/21	2	23.90	9	23.79	23.85	-7	10,361	-0.07%
2022/11/18	33	24.31	20	23.88	23.90	13	10,353	0.13%
2022/11/17	7	24.09	9	24.05	24.20	-2	10,256	-0.02%
2022/11/16	150	24.01	37	24.14	24.45	113	10,149	1.11%	大買/鉅額交易
2022/11/15	30	23.71	34.5	23.44	24.10	-4.5	9,713	-0.05%
2022/11/14	14	21.52	23.5	22.01	22.45	-9.5	8,940	-0.11%
2022/11/09	4	20.68	1	20.75	20.75	3	9,001	0.03%
2022/11/08	0	0.00	1	20.65	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	2	20.58	20.40	-2	9,865	-0.02%
2022/11/04	2.1	19.90	0	0.00	19.90	2.1	9,907	0.02%
2022/11/03	1	20.55	2	20.50	20.55	-1	9,955	-0.01%
2022/11/01	5	19.75	50	19.72	20.00	-45	10,034	-0.45%
2022/10/31	2	19.80	0	0.00	19.70	2	10,146	0.02%
2022/10/28	58	19.91	0	0.00	19.90	58	10,270	0.56%
2022/10/27	4	20.48	1	20.40	20.50	3	10,296	0.03%
2022/10/25	14	21.00	9	20.70	20.80	5	11,142	0.04%
2022/10/24	6	21.79	5	21.44	21.30	1	11,165	0.01%
2022/10/21	5	21.85	5	21.70	21.50	0	11,244	0.00%
2022/10/20	2	21.75	10	21.80	22.45	-8	11,328	-0.07%
2022/10/19	24	21.66	6	21.75	21.90	18	11,399	0.16%
2022/10/18	1	21.25	5	21.40	21.25	-4	11,536	-0.03%
2022/10/17	5	20.60	0	0.00	21.15	5	11,683	0.04%
2022/10/13	5	21.35	0	0.00	21.15	5	11,967	0.04%
2022/10/12	6	22.11	6	22.13	22.20	0	12,127	0.00%
2022/10/11	2	21.78	2	22.48	22.30	0	12,275	0.00%
2022/10/05	1	22.60	10	22.70	22.60	-9	12,293	-0.07%
2022/10/04	4	22.15	8	21.93	22.15	-4	12,230	-0.03%
2022/10/03	5	21.35	0	0.00	21.30	5	12,194	0.04%
2022/09/30	5	21.15	2	20.80	21.15	3	12,257	0.02%
2022/09/29	0	0.00	7	20.95	21.00	-7	12,300	-0.06%
2022/09/28	33	20.76	22	20.87	20.50	11	12,279	0.09%
2022/09/27	2	21.60	5	21.50	21.40	-3	12,321	-0.02%
2022/09/26	5.1	22.03	0	0.00	21.65	5.1	12,522	0.04%
2022/09/23	6	22.97	7	23.21	23.00	-1	12,506	-0.01%
2022/09/22	14.1	22.64	3	22.55	22.55	11.1	12,464	0.09%
2022/09/21	27	23.69	0	0.00	23.20	27	12,282	0.22%
2022/09/20	12	23.98	4	23.94	24.20	8	12,026	0.07%
2022/09/19	2	24.90	3	24.95	24.45	-1	11,912	-0.01%
2022/09/16	3	24.20	0	0.00	24.45	3	11,816	0.03%
2022/09/15	0	0.00	9	24.55	24.45	-9	11,879	-0.08%
2022/09/14	13	23.92	0	0.00	23.95	13	11,970	0.11%
2022/09/13	4	24.60	0	0.00	24.55	4	12,118	0.03%
2022/09/08	5	24.10	0	0.00	24.20	5	12,320	0.04%
2022/09/07	6	24.08	8	24.41	23.90	-2	12,320	-0.02%
2022/09/06	5	24.30	2	24.20	23.95	3	12,180	0.02%
2022/09/05	11.1	24.56	0	0.00	24.60	11.1	12,095	0.09%
2022/09/01	25	25.24	4	25.25	25.20	21	12,175	0.17%
2022/08/31	23	25.97	10	25.70	25.95	13	12,098	0.11%
2022/08/30	1.6	26.40	0	0.00	26.30	1.6	12,043	0.01%
2022/08/29	16.1	26.24	10	26.30	26.25	6.1	12,111	0.05%
2022/08/26	1	27.00	1	27.15	27.05	0	12,174	0.00%
2022/08/25	2	26.80	9	26.91	26.90	-7	12,183	-0.06%
2022/08/24	3	27.02	4	26.90	26.80	-1	12,216	-0.01%
2022/08/23	6	26.51	6	26.49	26.55	0	12,301	0.00%
2022/08/22	12	26.90	5	26.80	26.80	7	12,299	0.06%
2022/08/19	1	27.45	15	27.45	27.55	-14	12,263	-0.11%
2022/08/18	18	27.90	7	27.96	27.70	11	12,205	0.09%
2022/08/17	2	27.60	7	27.60	27.45	-5	12,084	-0.04%
2022/08/16	10	27.52	11	27.47	27.20	-1	11,983	-0.01%
2022/08/15	9	27.43	37	26.92	27.60	-28	11,864	-0.24%
2022/08/12	15	26.02	22.2	26.20	26.00	-7.2	11,606	-0.06%
2022/08/11	3	25.37	3.1	25.43	25.20	-0.1	11,403	0.00%
2022/08/10	14	25.21	0.1	25.60	25.20	13.9	11,397	0.12%
2022/08/09	0	0.00	7.1	25.56	25.50	-7.1	11,359	-0.06%
2022/08/08	10	25.63	0	0.00	25.50	10	11,344	0.09%
2022/08/05	1	26.15	0	0.00	26.05	1	11,308	0.01%
2022/08/04	5	26.05	8	25.68	26.00	-3	11,422	-0.03%
2022/08/03	8	26.39	6	26.66	26.70	2	11,402	0.02%
2022/08/02	68	26.84	58	26.87	26.90	10	11,544	0.09%
2022/08/01	22	26.63	37	26.45	27.10	-15	11,292	-0.13%
2022/07/29	11	25.17	2	25.23	25.15	9	11,552	0.08%
2022/07/28	5.1	24.93	5	24.98	24.90	0.1	11,523	0.00%
2022/07/27	10	24.57	17	24.26	24.60	-7	11,460	-0.06%
2022/07/26	43	25.61	3	25.33	25.05	40	11,397	0.35%
2022/07/25	24	28.69	27	28.73	28.70	-3	11,190	-0.03%
2022/07/22	12	28.05	1	28.25	28.20	11	11,040	0.10%
2022/07/21	7	28.38	2	28.35	28.10	5	11,086	0.05%
2022/07/20	7	29.13	4	29.38	29.40	3	11,156	0.03%
2022/07/19	3	28.18	5	28.38	28.75	-2	11,216	-0.02%
2022/07/18	1	27.30	36	27.67	28.40	-35	11,158	-0.31%
2022/07/14	1	26.35	1	26.65	26.80	0	11,223	0.00%
2022/07/13	4	26.68	2	26.95	26.60	2	11,308	0.02%
2022/07/12	2	26.60	4	26.68	26.75	-2	11,532	-0.02%
2022/07/11	0.3	27.00	0	0.00	27.00	0.3	11,650	0.00%
2022/07/08	3.1	26.73	4	26.79	26.70	-0.9	11,748	-0.01%
2022/07/06	5	25.90	0	0.00	25.50	5	11,951	0.04%
2022/07/05	2	25.55	2	25.75	26.00	0	12,164	0.00%
2022/07/04	4	24.91	1	24.75	25.00	3	12,242	0.02%
2022/07/01	0	0.00	3	27.00	26.60	-3	12,314	-0.02%
2022/06/30	9.1	26.82	0	0.00	26.85	9.1	12,310	0.07%
2022/06/29	2	27.70	0	0.00	27.70	2	12,355	0.02%
2022/06/28	2	27.75	4	27.80	27.95	-2	12,507	-0.02%
2022/06/27	4	28.60	3	28.60	28.50	1	13,089	0.01%
2022/06/24	14	27.45	26	27.38	27.50	-12	13,382	-0.09%
2022/06/23	4.1	27.14	0	0.00	27.10	4.1	13,663	0.03%
2022/06/22	11.2	27.30	14	27.83	27.40	-2.8	13,894	-0.02%
2022/06/21	12.1	28.52	14	28.41	28.40	-1.9	14,512	-0.01%
2022/06/20	3.1	28.56	15	28.12	28.05	-12	14,978	-0.08%
2022/06/17	19	29.51	15	29.67	29.80	4	16,109	0.02%
2022/06/16	11.7	30.57	16	30.69	30.00	-4.3	17,398	-0.02%
2022/06/15	11.1	31.08	0	0.00	30.90	11.1	17,549	0.06%
2022/06/14	4.1	30.68	11	30.60	31.00	-7	17,760	-0.04%
2022/06/13	11.1	31.46	20	31.28	31.15	-8.9	18,175	-0.05%
2022/06/10	1	32.20	1	32.40	32.55	0	18,323	0.00%
2022/06/09	13	32.84	0	0.00	32.85	13	18,553	0.07%
2022/06/08	4	33.33	4	33.40	33.15	0	19,323	0.00%
2022/06/07	3	33.03	2	33.20	33.30	1	19,624	0.01%
2022/06/06	0	0.00	5	33.40	33.50	-5	19,839	-0.03%
2022/06/02	27	32.61	20	32.60	32.65	7	21,173	0.03%
2022/06/01	1	33.05	7	33.12	33.15	-6	22,617	-0.03%
2022/05/31	36	32.91	20	32.80	32.70	16	22,746	0.07%
2022/05/30	10	33.48	2	33.50	33.40	8	22,803	0.04%
2022/05/27	3	33.03	2	33.10	33.00	1	23,267	0.00%
2022/05/26	1	32.65	2	32.80	32.80	-1	23,743	0.00%
2022/05/25	25	32.63	20	32.70	32.65	5	23,894	0.02%
2022/05/24	14	33.25	1	33.05	32.90	13	24,000	0.05%
2022/05/23	12	33.10	1	33.25	33.00	11	24,170	0.05%
2022/05/20	36	33.06	37.6	32.81	33.10	-1.6	24,603	-0.01%
2022/05/19	17	32.12	0	0.00	31.90	17	25,466	0.07%
2022/05/18	7	33.29	2	33.50	33.45	5	25,245	0.02%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	3	32.83	14	32.98	32.90	-11	25,132	-0.04%
2022/05/13	23	32.67	7	32.83	32.75	16	25,157	0.06%
2022/05/12	2	32.50	0	0.00	32.35	2	25,175	0.01%
2022/05/11	6.1	33.72	1	33.75	33.65	5.1	25,046	0.02%
2022/05/10	8.1	34.24	9	34.28	34.50	-0.9	25,121	0.00%
2022/05/09	7.1	33.90	3	34.13	33.65	4.1	25,071	0.02%
2022/05/06	64.3	35.02	14	34.60	34.60	50.3	25,056	0.20%
2022/05/05	0.1	38.40	1	38.65	38.35	-1	24,627	0.00%
2022/05/04	3	37.90	5	38.05	37.95	-2	24,616	-0.01%
2022/05/03	7.1	37.72	1	37.90	37.85	6.1	24,698	0.02%
2022/04/29	6	38.03	1	38.25	38.15	5	24,756	0.02%
2022/04/28	13	38.13	0	0.00	38.05	13	24,853	0.05%
2022/04/27	38	38.19	1	38.10	38.20	37	24,827	0.15%
2022/04/26	16.1	39.78	1	40.70	39.40	15.1	24,640	0.06%
2022/04/25	23	41.01	7	41.17	40.90	16	24,401	0.07%
2022/04/22	4	44.10	9	43.80	43.85	-5	24,199	-0.02%
2022/04/21	1	43.20	3	44.10	43.10	-2	24,298	-0.01%
2022/04/20	6	44.23	18	43.67	43.60	-12	24,620	-0.05%
2022/04/19	1.1	45.29	11	44.82	44.50	-10	24,576	-0.04%
2022/04/18	21	45.09	7	45.65	44.75	14	24,596	0.06%
2022/04/15	14	46.99	12.2	47.39	46.80	1.8	24,461	0.01%
2022/04/14	8	47.14	18	47.14	46.80	-10	24,431	-0.04%
2022/04/13	6	47.04	67	47.20	47.10	-61	24,418	-0.25%
2022/04/12	35	46.31	29	46.59	46.70	6	24,421	0.02%
2022/04/11	88	46.67	9.4	46.82	46.65	78.6	24,375	0.32%
2022/04/08	5	47.14	18	47.11	47.50	-13	24,241	-0.05%
2022/04/07	53	46.90	54	46.87	45.75	-1	24,089	0.00%
2022/04/06	1	46.55	1	46.75	46.95	0	23,863	0.00%
2022/04/01	3	46.52	5	46.31	46.55	-2	23,925	-0.01%
2022/03/31	24.4	46.57	14	46.20	46.15	10.4	24,396	0.04%
2022/03/30	33	45.66	27.2	45.69	46.90	5.8	24,614	0.02%
2022/03/29	184	46.16	160.4	46.58	46.00	23.6	24,555	0.10%	大買/大賣/
2022/03/28	53.6	47.39	6	47.24	47.30	47.6	24,828	0.19%
2022/03/25	10	48.24	43.7	48.40	48.50	-33.7	25,621	-0.13%
2022/03/24	141	48.36	87.5	48.18	47.95	53.5	27,333	0.20%	大買/
2022/03/23	54.5	47.54	34.6	47.63	48.50	19.9	28,160	0.07%
2022/03/22	64	47.78	67	48.13	47.40	-3	27,779	-0.01%
2022/03/21	322.3	46.50	373	47.19	47.20	-50.7	26,656	-0.19%	大買/大賣/
2022/03/18	19	44.28	13.2	44.00	43.95	5.8	25,846	0.02%
2022/03/17	9	44.15	2	44.23	44.20	7	26,610	0.03%
2022/03/16	119	43.70	129	43.86	43.75	-10	26,726	-0.04%	大買/大賣/
2022/03/15	25	43.39	11	43.55	43.20	14	26,546	0.05%
2022/03/14	39	43.50	7	43.65	44.00	32	27,330	0.12%
2022/03/11	6	43.39	30	43.89	43.60	-24	27,832	-0.09%
2022/03/10	254	42.80	239	41.85	42.80	15	27,391	0.05%	大買/大賣/
2022/03/09	24	41.50	21	41.10	41.80	3	27,386	0.01%
2022/03/08	1,360	42.12	258	44.41	40.90	1,102	27,456	4.01%	大買/大賣/鉅額交易
2022/03/07	898.2	43.34	776.8	43.63	43.90	121.4	26,189	0.46%	大買/大賣/鉅額交易
2022/03/04	6	42.07	4.1	42.12	42.00	1.9	24,971	0.01%
2022/03/03	7	42.40	6	42.55	42.30	1	25,053	0.00%
2022/03/02	33	42.20	24.2	42.50	42.25	8.8	25,338	0.03%
2022/03/01	14.4	42.36	29	42.88	42.05	-14.6	26,021	-0.06%
2022/02/25	4	40.46	27	40.51	40.50	-23	27,087	-0.08%
2022/02/24	58	40.12	1	40.40	39.35	57	27,790	0.21%
2022/02/23	35	40.99	21	40.96	41.30	14	27,769	0.05%
2022/02/22	39	42.09	10	42.57	41.20	29	27,786	0.10%
2022/02/21	227.9	42.56	296	42.54	42.75	-68.2	27,345	-0.25%	大買/大賣/
2022/02/18	0	0.00	0.3	39.75	39.85	-0.3	26,414	0.00%
2022/02/17	1	39.35	0.3	39.45	39.75	0.7	26,629	0.00%
2022/02/16	0	0.00	1.3	39.66	39.55	-1.3	26,832	0.00%
2022/02/15	26	39.25	1	40.05	39.10	25	27,223	0.09%
2022/02/14	13	39.69	2	40.05	39.80	11	28,130	0.04%
2022/02/11	8	40.46	10.1	40.55	40.35	-2.1	28,247	-0.01%
2022/02/10	17	40.64	10	40.52	40.50	7	28,566	0.02%
2022/02/09	14.1	40.61	3	40.15	40.25	11.1	29,265	0.04%
2022/02/08	3	39.83	3.1	39.91	40.00	-0.1	29,287	0.00%
2022/02/07	3.1	38.67	43.4	39.18	39.85	-40.3	29,340	-0.14%
2022/01/26	2	37.00	5.1	36.99	37.00	-3.1	29,320	-0.01%
2022/01/25	8.1	37.45	3	37.52	36.75	5.1	29,502	0.02%
2022/01/24	6.1	37.02	0	0.00	37.10	6.1	29,595	0.02%
2022/01/21	13.1	38.44	3	38.85	38.15	10.1	29,608	0.03%
2022/01/20	4	38.81	5	38.99	39.25	-1	29,596	0.00%
2022/01/19	5.2	38.33	1	38.30	38.25	4.2	29,578	0.01%
2022/01/18	35	39.25	30.4	38.82	38.80	4.7	29,689	0.02%
2022/01/17	1	39.45	1.1	39.40	39.45	-0.1	29,911	0.00%
2022/01/14	6.3	39.70	4	39.85	40.00	2.3	30,508	0.01%
2022/01/13	27	39.91	50	39.65	40.00	-23	30,450	-0.08%
2022/01/12	0	38.30	174	38.30	38.45	-174	30,188	-0.58%	大賣/鉅額交易
2022/01/11	49.1	38.56	40	38.21	38.15	9.1	30,146	0.03%
2022/01/10	6.7	38.92	8	38.91	38.90	-1.4	30,244	0.00%
2022/01/07	12.2	39.68	10	39.10	39.05	2.2	30,235	0.01%
2022/01/06	16.2	39.80	2	40.00	39.75	14.2	30,272	0.05%
2022/01/05	4.1	40.61	20	40.42	40.25	-15.9	30,346	-0.05%
2022/01/04	6.1	40.09	1.5	40.15	40.15	4.6	30,395	0.01%
2022/01/03	53.3	40.62	56	40.43	40.70	-2.7	30,572	-0.01%
2021/12/30	15.2	41.08	7	41.26	41.15	8.2	30,805	0.03%
2021/12/29	8	41.27	4	41.28	41.50	4	30,944	0.01%
2021/12/28	5.2	41.18	2	41.20	41.10	3.2	31,211	0.01%
2021/12/27	22.4	41.49	12.1	41.15	41.00	10.3	31,412	0.03%
2021/12/24	121.3	42.81	118.2	43.05	42.55	3.1	31,107	0.01%	大買/大賣/
2021/12/23	31	43.68	29.1	43.40	43.55	1.9	30,878	0.01%
2021/12/22	20	44.02	21.1	44.18	43.90	-1.1	30,458	0.00%
2021/12/21	70.1	43.35	88	43.72	44.55	-17.9	29,872	-0.06%
2021/12/20	256.4	43.61	294.1	43.95	44.05	-37.7	28,816	-0.13%	大買/大賣/
2021/12/17	57.4	41.08	98.2	41.56	41.70	-40.8	26,866	-0.15%
2021/12/16	4.1	39.27	17	39.59	39.40	-12.9	25,705	-0.05%
2021/12/15	29	40.06	21	39.91	39.95	8	25,899	0.03%
2021/12/14	81	40.16	62	39.81	39.65	19	25,870	0.07%
2021/12/13	65	39.77	71	40.16	40.90	-6	25,432	-0.02%
2021/12/10	73.3	38.97	85	38.57	38.50	-11.7	24,588	-0.05%
2021/12/09	6	38.56	9	38.74	38.45	-3	24,644	-0.01%
2021/12/08	34	39.72	126	39.96	39.15	-92	24,884	-0.37%	大賣/
2021/12/07	121	38.68	268.4	38.29	39.00	-147.4	24,544	-0.60%	大買/大賣/鉅額交易
2021/12/06	231	37.55	71.1	37.28	37.10	159.9	23,937	0.67%	大買/鉅額交易
2021/12/03	2	36.27	12	36.42	36.50	-10	23,783	-0.04%
2021/12/02	15	36.16	6	35.97	36.20	9	23,710	0.04%
2021/12/01	3	35.20	3	35.18	35.40	0	23,638	0.00%
2021/11/30	23	34.92	21	35.09	35.10	2	23,681	0.01%
2021/11/29	15	35.07	6	35.47	35.10	9	23,701	0.04%
2021/11/26	28.7	36.41	3	36.25	36.25	25.7	23,693	0.11%
2021/11/25	139	37.89	152	38.16	38.15	-13	23,602	-0.05%	大買/大賣/
2021/11/24	53.1	36.63	67	37.16	37.40	-13.9	22,654	-0.06%
2021/11/23	22	35.26	58.1	35.54	35.20	-36.1	21,411	-0.17%
2021/11/22	3	33.12	16	32.65	33.40	-13	21,791	-0.06%
2021/11/19	30.3	33.35	4	33.70	32.85	26.3	21,762	0.12%
2021/11/18	27	33.99	7	33.91	33.90	20	21,745	0.09%
2021/11/17	12.1	33.85	2	34.15	33.85	10.1	21,904	0.05%
2021/11/16	15.1	34.14	2	34.08	34.10	13.1	22,142	0.06%
2021/11/15	8.2	34.82	4	35.05	34.75	4.2	22,263	0.02%
2021/11/12	39.1	35.87	22	35.46	35.55	17.1	22,815	0.07%
2021/11/11	39	36.89	45	36.63	36.25	-6	22,815	-0.03%
2021/11/10	4	35.38	9	35.23	34.95	-5	22,256	-0.02%
2021/11/09	19.1	35.66	29	35.49	35.70	-9.9	22,466	-0.04%
2021/11/08	70	36.32	41.4	36.12	36.25	28.7	22,636	0.13%
2021/11/05	17.2	34.49	17	34.30	34.30	0.2	22,459	0.00%
2021/11/04	21.3	35.94	23	35.28	35.15	-1.7	22,738	-0.01%
2021/11/03	17	35.71	5	35.81	35.70	12	23,539	0.05%
2021/11/02	3	35.43	12	35.75	35.15	-9	23,573	-0.04%
2021/11/01	10	35.03	9	35.06	35.20	1	23,736	0.00%
2021/10/29	8	34.77	1	34.55	35.10	7	23,880	0.03%
2021/10/28	5	34.87	3	34.80	34.85	2	23,908	0.01%
2021/10/27	2	35.25	2	35.25	35.30	0	24,131	0.00%
2021/10/26	15	35.44	22	35.44	35.60	-7	24,736	-0.03%
2021/10/25	13	34.55	61	34.63	35.05	-48	25,027	-0.19%
2021/10/22	86.8	34.00	1	33.70	33.70	85.8	25,424	0.34%
2021/10/21	3	36.62	10.1	36.94	36.90	-7.1	25,461	-0.03%
2021/10/20	11	36.96	2	36.05	36.05	9	25,804	0.03%
2021/10/19	0	0.00	1	36.80	36.60	-1	26,215	0.00%
2021/10/18	2.1	36.72	7	36.59	36.40	-4.9	26,883	-0.02%
2021/10/15	8	36.35	5	36.45	36.30	3	27,449	0.01%
2021/10/14	1	36.25	1	36.05	36.35	0	28,019	0.00%
2021/10/13	7.2	35.60	3	35.55	35.80	4.2	28,804	0.01%
2021/10/12	2	36.75	2	37.75	36.10	0	29,292	0.00%
2021/10/08	32	37.79	40	36.88	37.00	-8	30,189	-0.03%
2021/10/07	322	38.42	328	38.19	38.30	-6	31,156	-0.02%	大買/大賣/
2021/10/06	7	38.93	8	38.07	38.05	-1	32,370	0.00%
2021/10/05	11	38.06	30.5	38.29	39.00	-19.5	33,509	-0.06%
2021/10/04	15.1	37.54	32	37.62	37.10	-16.9	34,130	-0.05%
2021/10/01	15.2	39.95	0	41.30	39.15	15.2	35,544	0.04%
2021/09/30	3	41.30	18	41.34	41.80	-15	37,175	-0.04%
2021/09/29	8.2	40.66	2	40.55	40.35	6.2	38,748	0.02%
2021/09/28	8.1	41.46	1	41.45	41.45	7.1	41,331	0.02%
2021/09/27	3	42.53	6.1	42.22	42.35	-3.1	44,443	-0.01%
2021/09/24	6	41.60	7	41.55	41.75	-1	49,121	0.00%
2021/09/23	94	40.56	94	41.23	41.25	0	55,807	0.00%
2021/09/22	34.3	41.48	7	41.69	41.00	27.3	63,801	0.04%
2021/09/17	11.4	43.80	7	43.72	44.45	4.4	67,891	0.01%
2021/09/16	6	44.73	3	44.33	44.15	3	70,029	0.00%
2021/09/15	3	45.10	2	44.78	45.05	1	71,938	0.00%
2021/09/14	11.1	45.89	6	45.42	45.50	5.1	75,763	0.01%
2021/09/13	25.1	47.15	34.1	47.21	46.90	-9	79,590	-0.01%
2021/09/10	28.1	46.23	41.1	46.45	46.35	-13.1	80,607	-0.02%
2021/09/09	4	43.90	10.1	44.33	44.95	-6.1	81,642	-0.01%
2021/09/08	15	44.15	26	44.23	43.70	-11	84,570	-0.01%
2021/09/07	25	44.38	12.1	44.79	44.20	12.9	84,889	0.02%
2021/09/06	18	44.58	14	44.51	44.45	4	85,072	0.00%
2021/09/03	2	45.08	8.5	45.00	44.05	-6.5	85,000	-0.01%
2021/09/02	13	44.68	13.5	45.27	44.40	-0.5	85,129	0.00%
2021/09/01	24	46.60	10	46.64	46.05	14	85,115	0.02%
2021/08/31	12.1	46.73	104.1	46.03	46.85	-92	85,070	-0.11%	大賣/
2021/08/30	5	46.24	3	46.12	46.40	2	85,302	0.00%
2021/08/27	31	46.13	43	45.96	45.85	-12	85,511	-0.01%
2021/08/26	28	46.99	33.1	47.51	46.00	-5.1	85,671	-0.01%
2021/08/25	4	44.08	5	43.96	44.10	-1	85,317	0.00%
2021/08/24	5	43.95	6	44.08	44.00	-1	89,217	0.00%
2021/08/23	7.1	44.72	3	44.57	44.10	4.1	93,474	0.00%
2021/08/20	9	42.92	9	43.23	43.40	0	96,058	0.00%
2021/08/19	34	44.03	21	43.90	42.75	13	98,816	0.01%
2021/08/18	120.1	44.34	42.2	43.37	45.40	77.9	100,762	0.08%	大買/
2021/08/17	30.1	46.20	23	46.47	44.30	7.1	102,491	0.01%
2021/08/16	11	47.98	23	47.58	47.80	-12	106,682	-0.01%
2021/08/13	43	48.61	27	48.44	47.80	16	111,289	0.01%
2021/08/12	42	48.45	52	48.18	49.30	-10	115,351	-0.01%
2021/08/11	53	47.72	33	47.82	47.00	20	118,096	0.02%
2021/08/10	41.1	47.84	27.2	47.96	47.30	13.9	119,720	0.01%
2021/08/09	441.2	50.07	461.2	49.03	48.85	-19.9	121,383	-0.02%	大買/大賣/
2021/08/06	47	47.41	52	47.00	47.00	-5	123,407	0.00%
2021/08/05	23	47.40	18	47.48	47.15	5	126,196	0.00%
2021/08/04	20	49.29	18	48.83	48.60	2	129,263	0.00%
2021/08/03	7	48.68	6	48.93	48.75	1	134,933	0.00%
2021/08/02	18	48.75	27	49.02	49.25	-9	138,109	-0.01%
2021/07/30	39	49.57	42	49.11	48.90	-3	142,440	0.00%
2021/07/29	30	47.39	42	47.86	48.90	-12	146,402	-0.01%
2021/07/28	61.1	46.77	59	46.97	46.90	2.1	148,860	0.00%
2021/07/27	36.7	47.70	36	47.59	46.50	0.7	151,587	0.00%
2021/07/26	55.1	49.53	32	49.26	48.55	23.1	154,472	0.01%
2021/07/23	27	49.57	38	49.43	50.40	-11	157,355	-0.01%
2021/07/22	77.1	49.02	100.5	48.97	48.20	-23.4	158,348	-0.01%
2021/07/21	82.1	50.76	58	50.58	49.30	24.1	159,661	0.02%
2021/07/20	101.1	52.53	96.2	51.43	51.50	4.9	159,499	0.00%	大買/
2021/07/19	96.3	53.82	112.1	53.83	53.10	-15.8	159,337	-0.01%	大賣/
2021/07/16	75	53.31	168.1	53.13	53.00	-93.1	159,322	-0.06%	大賣/
2021/07/15	168.1	52.56	110.5	52.93	54.40	57.6	159,147	0.04%	大買/大賣/
2021/07/14	194.1	50.51	79	50.56	50.70	115.1	158,637	0.07%	大買/鉅額交易
2021/07/13	129	54.63	165.4	54.74	52.60	-36.4	158,188	-0.02%	大買/大賣/
2021/07/12	202.8	58.10	283	58.02	57.40	-80.3	157,356	-0.05%	大買/大賣/
2021/07/09	475	56.97	646	56.88	56.50	-171	156,798	-0.11%	大買/大賣/鉅額交易
2021/07/08	285	56.34	299	56.82	58.50	-14	156,468	-0.01%	大買/大賣/
2021/07/07	227.6	57.36	185.8	57.75	56.50	41.8	155,332	0.03%	大買/大賣/
2021/07/06	97	60.56	2,338.4	61.21	59.60	-2,241.4	155,560	-1.44%	大賣/鉅額交易
2021/07/05	462	62.09	473.1	62.11	61.30	-11.1	156,896	-0.01%	大買/大賣/
2021/07/02	886.2	61.14	748.2	60.97	60.10	138	154,581	0.09%	大買/大賣/鉅額交易
2021/07/01	2,956.1	62.63	962.3	60.92	58.80	1,993.8	153,370	1.30%	大買/大賣/鉅額交易
2021/06/30	1,398	62.42	1,511.1	63.16	61.20	-113.1	151,103	-0.07%	大買/大賣/鉅額交易
2021/06/29	1,177.7	57.77	1,670.4	58.34	59.50	-492.7	147,776	-0.33%	大買/大賣/鉅額交易
2021/06/28	1,423.1	53.88	834.3	53.74	55.70	588.8	141,237	0.42%	大買/大賣/鉅額交易
2021/06/25	592.2	52.50	304.2	51.87	50.70	288	136,878	0.21%	大買/大賣/鉅額交易
2021/06/24	299.2	50.56	264	50.68	50.60	35.2	135,237	0.03%	大買/大賣/
2021/06/23	370	51.28	450	52.04	48.25	-80	133,347	-0.06%	大買/大賣/
2021/06/22	317	51.08	167.3	51.06	51.70	149.7	130,040	0.12%	大買/大賣/鉅額交易
2021/06/21	397.6	47.47	275.6	47.19	47.00	122	125,972	0.10%	大買/大賣/鉅額交易
2021/06/18	489.1	51.24	626	50.66	50.00	-136.9	124,583	-0.11%	大買/大賣/鉅額交易
2021/06/17	111.9	52.50	327.9	53.19	50.80	-216	123,048	-0.18%	大買/大賣/鉅額交易
2021/06/16	34	50.97	98.3	51.68	50.40	-64.3	120,480	-0.05%
2021/06/15	80.1	49.05	38	49.32	50.60	42.1	120,113	0.04%
2021/06/11	10	46.83	7	47.49	47.20	3	119,897	0.00%
2021/06/10	24	45.94	13	46.41	47.10	11	120,284	0.01%
2021/06/09	22.1	46.56	63	46.24	46.80	-41	120,431	-0.03%
2021/06/08	24	48.26	19	48.19	48.55	5	120,709	0.00%
2021/06/07	34.6	46.69	20.4	46.60	47.20	14.3	120,863	0.01%
2021/06/04	31.4	50.84	16	50.63	49.95	15.3	120,690	0.01%
2021/06/03	25.5	51.79	46	51.81	51.60	-20.5	121,601	-0.02%
2021/06/02	57.2	53.15	36	52.76	52.70	21.2	121,644	0.02%
2021/06/01	538.8	52.88	434.1	52.70	53.30	104.7	122,374	0.09%	大買/大賣/鉅額交易
2021/05/31	410.1	52.07	326.5	52.42	52.40	83.6	121,105	0.07%	大買/大賣/
2021/05/28	264	48.00	324	47.87	48.70	-60	118,089	-0.05%	大買/大賣/
2021/05/27	928	45.75	902.8	45.19	44.30	25.2	116,115	0.02%	大買/大賣/
2021/05/26	308	43.45	364.1	43.52	44.10	-56.1	114,060	-0.05%	大買/大賣/
2021/05/25	583.5	44.43	622.1	44.63	44.00	-38.6	113,252	-0.03%	大買/大賣/
2021/05/24	516	45.44	708.1	46.44	45.05	-192.1	113,497	-0.17%	大買/大賣/鉅額交易
2021/05/21	941	44.63	749	44.38	46.15	192	110,303	0.17%	大買/大賣/鉅額交易
2021/05/20	592.1	43.81	896.7	44.09	43.00	-304.6	105,867	-0.29%	大買/大賣/鉅額交易
2021/05/19	564.9	44.79	105	44.24	45.00	459.9	101,894	0.45%	大買/大賣/鉅額交易
2021/05/18	116.1	39.63	252	39.68	40.95	-135.9	99,356	-0.14%	大買/大賣/鉅額交易
2021/05/17	53	37.54	220	37.51	37.25	-167	97,397	-0.17%	大賣/鉅額交易
2021/05/14	567	43.93	328.1	42.09	41.35	238.9	95,502	0.25%	大買/大賣/鉅額交易
2021/05/13	489.8	47.63	486.7	46.31	45.90	3.2	92,554	0.00%	大買/大賣/
2021/05/12	456.3	54.54	322.2	55.91	51.00	134.1	89,797	0.15%	大買/大賣/鉅額交易
2021/05/11	814	57.54	754.2	59.23	56.60	59.8	86,567	0.07%	大買/大賣/
2021/05/10	276.2	55.69	848.5	55.99	57.40	-572.3	80,795	-0.71%	大買/大賣/鉅額交易
2021/05/07	599.4	49.26	561.1	49.24	52.20	38.3	77,653	0.05%	大買/大賣/
2021/05/06	222.9	46.40	199.3	47.08	47.50	23.6	73,184	0.03%	大買/大賣/
2021/05/05	65	41.85	127	42.57	43.20	-62	68,736	-0.09%	大賣/
2021/05/04	245.8	40.77	194.2	39.91	39.30	51.6	66,023	0.08%	大買/大賣/
2021/05/03	398	44.96	276	45.22	42.65	122	62,948	0.19%	大買/大賣/鉅額交易
2021/04/29	208	41.13	173.5	41.63	42.60	34.5	59,681	0.06%	大買/大賣/
2021/04/28	153.1	39.37	130	39.86	38.75	23.1	56,519	0.04%	大買/大賣/
2021/04/27	119	39.51	93	39.77	40.00	26	55,435	0.05%	大買/
2021/04/26	12	38.15	63.3	37.90	39.25	-51.3	53,702	-0.10%
2021/04/23	31.3	35.06	13.4	35.30	35.70	17.9	53,554	0.03%
2021/04/22	36.2	37.71	81.1	38.07	36.25	-44.9	53,573	-0.08%
2021/04/21	27	35.03	48	35.07	35.40	-21	53,448	-0.04%
2021/04/20	59.1	33.23	19	33.02	34.50	40.1	53,279	0.08%
2021/04/19	20.4	33.62	64	33.63	34.70	-43.6	53,408	-0.08%
2021/04/16	13	30.16	68.2	31.25	31.55	-55.2	53,007	-0.10%
2021/04/15	10	28.85	65	28.76	28.70	-55	52,922	-0.10%
2021/04/14	30.3	28.01	22	27.29	27.80	8.3	53,582	0.02%
2021/04/13	88	28.25	31.3	27.77	27.40	56.7	55,897	0.10%
2021/04/12	112	28.26	102	28.53	29.00	10	59,126	0.02%	大買/大賣/
2021/04/09	237.1	26.29	87.2	26.53	26.80	149.9	58,542	0.26%	大買/鉅額交易
2021/04/08	2	24.95	14.7	24.95	24.95	-12.7	56,092	-0.02%
2021/04/07	132.1	22.73	150	22.74	22.70	-17.9	56,933	-0.03%	大買/大賣/
2021/04/06	158.5	22.01	115	21.91	22.70	43.5	56,288	0.08%	大買/大賣/
2021/04/01	89.2	20.64	160.1	20.65	20.75	-70.9	54,838	-0.13%	大賣/
2021/03/31	96	18.93	181	18.99	19.50	-85	52,181	-0.16%	大賣/
2021/03/30	22	18.13	23	18.18	18.30	-1	51,223	0.00%
2021/03/29	34	18.30	31.1	18.23	18.30	2.9	52,583	0.01%
2021/03/26	22	17.70	17	17.79	17.80	5	55,864	0.01%
2021/03/25	43	17.75	6	17.98	17.55	37	58,787	0.06%
2021/03/24	5	17.31	25	17.28	17.30	-20	58,813	-0.03%
2021/03/23	2	17.55	35.1	17.74	17.55	-33.1	59,227	-0.06%
2021/03/22	7	17.70	17	17.73	17.70	-10	60,007	-0.02%
2021/03/19	10	17.64	3	17.87	17.50	7	61,924	0.01%
2021/03/18	2	17.75	36	17.75	17.75	-34	63,665	-0.05%
2021/03/17	2	17.75	2	18.05	17.85	0	66,518	0.00%
2021/03/16	14.1	17.79	18	17.75	17.75	-3.9	67,843	-0.01%
2021/03/15	51	18.52	32	18.43	18.35	19	67,472	0.03%
2021/03/12	20	18.45	42.1	18.58	18.75	-22.1	67,060	-0.03%
2021/03/11	37	18.25	111	18.29	18.25	-74	66,686	-0.11%	大賣/
2021/03/10	37	18.11	19.3	18.11	18.20	17.7	66,651	0.03%
2021/03/09	46	18.74	119	18.72	18.40	-73	66,366	-0.11%	大賣/
2021/03/08	14	18.02	45.3	17.97	18.10	-31.3	65,151	-0.05%
2021/03/05	63	18.03	79	18.15	17.85	-16	64,811	-0.02%
2021/03/04	113	18.51	140	18.59	18.60	-27	63,711	-0.04%	大買/大賣/
2021/03/03	68	18.00	50.1	17.95	17.75	17.9	61,301	0.03%
2021/03/02	56	17.69	44	17.56	17.30	12	60,155	0.02%
2021/02/26	58	17.39	104	17.43	17.45	-46	59,714	-0.08%	大賣/
2021/02/25	27	17.42	104	17.35	17.45	-77	58,896	-0.13%	大賣/
2021/02/24	166.1	17.14	89	16.74	16.50	77.1	58,000	0.13%	大買/
2021/02/23	21	16.53	99.2	16.87	17.20	-78.2	55,364	-0.14%
2021/02/22	459	15.77	452	15.61	15.65	7	54,002	0.01%	大買/大賣/
2021/02/19	35	15.17	26	15.32	15.45	9	53,465	0.02%
2021/02/18	93	15.21	43	15.18	15.40	50	52,997	0.09%
2021/02/17	3	13.93	74	14.00	14.25	-71	52,242	-0.14%
2021/02/05	16	13.43	16	13.48	13.40	0	51,850	0.00%
2021/02/04	25	13.61	25	13.68	13.65	0	51,731	0.00%
2021/02/03	31	13.94	16	13.70	13.70	15	51,751	0.03%
2021/02/02	17.2	14.02	10	14.00	14.20	7.2	51,453	0.01%
2021/02/01	63	13.52	19	13.45	13.80	44	51,289	0.09%
2021/01/29	3	13.82	3	13.90	13.60	0	51,075	0.00%
2021/01/28	22	13.95	27	13.85	13.90	-5	51,168	-0.01%
2021/01/27	32	14.43	10	14.48	14.40	22	51,213	0.04%
2021/01/26	22	14.98	10	15.14	14.85	12	51,226	0.02%
2021/01/25	60	15.45	30	15.34	15.25	30	51,006	0.06%
2021/01/22	7	15.11	108	15.05	15.25	-101	50,670	-0.20%	大賣/鉅額交易
2021/01/21	2	14.83	31	14.98	14.90	-29	50,387	-0.06%
2021/01/20	43	14.67	12	14.49	14.60	31	50,138	0.06%
2021/01/19	23	15.57	23	15.62	15.35	0	49,711	0.00%
2021/01/18	118	14.92	28	15.08	15.10	90	49,391	0.18%	大買/
2021/01/15	12	15.87	120	15.95	15.70	-108	48,895	-0.22%	大賣/鉅額交易
2021/01/14	205	16.49	427	16.34	16.40	-222	48,484	-0.46%	大買/大賣/鉅額交易
2021/01/13	15	15.81	4	15.87	16.10	11	47,717	0.02%
2021/01/12	29	15.93	25	15.76	15.70	4	47,363	0.01%
2021/01/11	20	16.92	24.5	16.73	16.65	-4.5	46,697	-0.01%
2021/01/08	106	16.71	69	16.61	16.80	37	46,275	0.08%	大買/
2021/01/07	607	17.04	602.3	17.02	16.85	4.8	45,602	0.01%	大買/大賣/
2021/01/06	520	17.74	478	17.85	17.65	42	44,235	0.09%	大買/大賣/
2021/01/05	244	17.40	227.1	17.67	17.80	16.9	41,253	0.04%	大買/大賣/
2021/01/04	119.3	16.51	95	16.32	16.50	24.3	37,384	0.06%	大買/
2020/12/31	50	15.51	39	15.61	15.75	11	35,812	0.03%
2020/12/30	138	15.70	106	15.85	15.50	32	35,197	0.09%	大買/大賣/
2020/12/29	205	15.54	145	15.57	15.35	60	33,981	0.18%	大買/大賣/
2020/12/28	144	15.23	30	15.20	15.00	114	32,612	0.35%	大買/鉅額交易
2020/12/25	21	15.66	107	15.67	15.50	-86	31,474	-0.27%	大賣/
2020/12/24	168	15.57	132	15.83	15.50	36	30,591	0.12%	大買/大賣/
2020/12/23	32	15.59	126	15.66	16.00	-94	29,622	-0.32%	大賣/
2020/12/22	209.1	16.48	281.5	16.67	15.20	-72.4	28,061	-0.26%	大買/大賣/
2020/12/21	53	15.13	295.3	15.43	15.75	-242.3	24,162	-1.00%	大賣/鉅額交易
2020/12/18	227	14.27	142	14.20	14.35	85	21,095	0.40%	大買/大賣/
2020/12/17	20	14.36	81	14.50	14.20	-61	20,410	-0.30%
2020/12/16	15	14.62	277	14.45	14.25	-262	19,874	-1.32%	大賣/鉅額交易
2020/12/15	99.3	14.70	226	14.55	14.15	-126.7	18,916	-0.67%	大賣/鉅額交易
2020/12/14	312	14.17	135	14.19	14.30	177	17,025	1.04%	大買/大賣/鉅額交易
2020/12/11	99	13.57	191	13.69	13.75	-92	14,796	-0.62%	大賣/
2020/12/10	33.1	12.35	77.1	12.53	12.85	-44	11,829	-0.37%
2020/12/09	79	11.67	10	11.75	11.70	69	10,342	0.67%
2020/12/08	60	11.91	1	11.90	11.90	59	10,395	0.57%
2020/12/07	17.1	12.09	81	12.29	12.10	-63.9	10,456	-0.61%
2020/12/04	40	11.86	23	12.05	12.05	17	10,470	0.16%
2020/12/03	29	11.71	2	11.88	11.70	27	10,500	0.26%
2020/12/02	51	11.82	21	11.95	11.80	30	10,700	0.28%
2020/12/01	62	11.86	1	11.75	11.90	61	10,639	0.57%
2020/11/30	27	11.98	37	12.04	12.05	-10	10,467	-0.10%
2020/11/27	12	11.63	19	11.63	11.70	-7	9,940	-0.07%
2020/11/26	15	11.45	18	11.44	11.35	-3	9,580	-0.03%
2020/11/25	65	11.22	30	11.34	11.20	35	9,397	0.37%
2020/11/24	2	10.98	0	10.90	11.00	2	8,983	0.02%
2020/11/23	51	10.76	141	10.80	11.05	-90	8,851	-1.02%	大賣/
2020/11/20	9	10.55	15	10.47	10.45	-6	8,295	-0.07%
2020/11/19	5	10.35	4	10.40	10.35	1	8,195	0.01%
2020/11/18	0	0.00	146	10.30	10.25	-146	8,113	-1.80%	大賣/鉅額交易
2020/11/17	20	10.13	10	10.15	10.15	10	8,056	0.12%
2020/11/16	10	10.05	50	10.15	10.00	-40	8,069	-0.50%
2020/11/13	0	0.00	30	10.23	10.20	-30	8,005	-0.37%
2020/11/12	31	10.26	14	10.21	10.15	17	8,024	0.21%
2020/11/11	74	10.43	41.1	10.46	10.45	32.9	7,943	0.41%
2020/11/10	2	10.25	10	10.30	10.25	-8	7,849	-0.10%
2020/11/09	79	10.31	35	10.37	10.30	44	7,764	0.57%
2020/11/06	29	10.17	30	10.25	10.20	-1	7,675	-0.01%
2020/11/05	47	10.33	8	10.49	10.20	39	7,639	0.51%
2020/11/04	10	10.30	20	10.43	10.40	-10	7,326	-0.14%
2020/11/03	15	10.06	0	0.00	10.00	15	7,010	0.21%
2020/10/30	2	9.95	2	10.05	9.85	0	6,734	0.00%
2020/10/29	0	0.00	1	10.00	10.10	-1	6,674	-0.01%
2020/10/27	5	9.99	33	10.16	10.15	-28	6,561	-0.43%
2020/10/26	32	10.07	54	10.00	10.00	-22	6,471	-0.34%
2020/10/23	0	0.00	10	10.15	10.15	-10	6,430	-0.16%
2020/10/22	76	10.18	3	10.25	10.15	73	6,408	1.14%
2020/10/21	0	0.00	20	10.00	9.99	-20	6,228	-0.32%
2020/10/20	0	0.00	10	9.94	9.82	-10	6,171	-0.16%
2020/10/19	30	9.85	30	9.95	9.83	0	6,163	0.00%
2020/10/16	20	9.78	10	9.79	9.68	10	6,042	0.17%
2020/10/15	32	9.99	3	9.95	9.95	29	5,996	0.48%
2020/10/14	48	10.10	22	10.00	10.15	26	5,953	0.44%
2020/10/13	20	9.89	12	10.04	9.88	8	5,855	0.14%
2020/10/12	12	9.95	0	0.00	9.99	12	5,903	0.20%
2020/10/08	0	0.00	6	9.88	9.78	-6	5,847	-0.10%
2020/10/07	0	0.00	1.2	9.81	9.90	-1.2	5,832	-0.02%
2020/10/06	0	0.00	20	9.58	9.89	-20	5,806	-0.34%
2020/10/05	20	9.32	10	9.41	9.42	10	5,734	0.17%
2020/09/30	10	9.24	0	0.00	9.33	10	5,744	0.17%
2020/09/28	0	0.00	20	9.30	9.43	-20	5,772	-0.35%
2020/09/25	20	9.27	0	0.00	9.18	20	5,804	0.34%
2020/09/24	21	9.24	10	9.20	9.17	11	5,766	0.19%
2020/09/23	21	9.52	31	9.54	9.50	-10	5,670	-0.18%
2020/09/22	12	9.74	20	9.77	9.70	-8	5,586	-0.14%
2020/09/21	51	9.88	0	0.00	9.90	51	5,528	0.92%
2020/09/18	42	9.89	21	10.02	9.87	21	5,433	0.39%
2020/09/17	77	10.10	11	10.22	9.86	66	5,370	1.23%
2020/09/16	20	10.08	2	10.10	10.20	18	5,064	0.36%
2020/09/15	10	10.10	0	0.00	10.20	10	5,003	0.20%
2020/09/14	52	10.29	0	0.00	10.30	52	4,917	1.06%
2020/09/11	50	10.34	6	10.81	10.30	44	4,782	0.92%
2020/09/10	1	10.55	0	0.00	10.55	1	4,457	0.02%
2020/09/09	1	10.70	46	10.31	10.65	-45	4,283	-1.05%
2020/09/08	44	10.32	9	10.30	10.25	35	4,044	0.87%
2020/09/07	1	9.99	52	10.11	10.40	-51	3,675	-1.39%
2020/09/04	10	9.46	30	9.45	9.46	-20	3,309	-0.60%
2020/09/03	20	9.28	1	9.38	9.37	19	3,253	0.58%
2020/09/02	100	9.34	2	9.31	9.36	98	3,213	3.05%
2020/09/01	21	9.19	3	9.09	9.19	18	3,220	0.56%
2020/08/31	3	9.00	25	9.33	9.32	-22	3,231	-0.68%
2020/08/28	5	8.76	0	0.00	8.75	5	3,043	0.16%
2020/08/27	31	8.89	1	9.00	8.88	30	3,019	0.99%
2020/08/26	0	0.00	50	8.63	8.61	-50	2,830	-1.77%
2020/08/25	0	0.00	10	8.37	8.52	-10	2,769	-0.36%
2020/08/19	0	0.00	1	8.38	8.32	-1	2,914	-0.03%
2020/08/18	1	8.38	1	8.45	8.45	0	2,881	0.00%
2020/08/17	0	0.00	3	8.55	8.57	-3	2,847	-0.11%
2020/08/14	10	8.36	2	8.27	8.35	8	2,786	0.29%
2020/08/12	10	8.16	0	0.00	8.15	10	2,734	0.37%
2020/08/10	2	8.13	3	8.12	8.14	-1	2,723	-0.04%
2020/08/06	1	8.09	0	0.00	8.04	1	2,744	0.04%
2020/08/04	50	8.02	0	0.00	8.03	50	2,788	1.79%
2020/07/31	0	0.00	2	8.04	8.06	-2	2,786	-0.07%
2020/07/30	2	8.05	0	0.00	8.05	2	2,804	0.07%
2020/07/28	2	8.05	0	0.00	8.01	2	2,881	0.07%
2020/07/27	0	0.00	20	8.13	8.05	-20	2,946	-0.68%
2020/07/24	20	8.27	0	0.00	8.22	20	2,983	0.67%
2020/07/23	0	0.00	20	8.24	8.32	-20	2,977	-0.67%
2020/07/21	0	0.00	20	8.14	8.22	-20	3,017	-0.66%
2020/07/20	20	8.13	0	0.00	8.12	20	3,014	0.66%
2020/07/15	0	0.00	20	8.15	8.06	-20	2,958	-0.68%
2020/07/14	0	0.00	2	8.03	8.03	-2	2,992	-0.07%
2020/07/13	2	8.08	0	0.00	8.09	2	3,067	0.07%
2020/07/09	20	8.19	0	0.00	8.17	20	3,121	0.64%
2020/07/07	0	0.00	1	8.21	8.18	-1	3,127	-0.03%
2020/07/06	50	8.19	441	8.19	8.27	-391	3,132	-12.48%	大賣/鉅額交易
2020/07/03	0	0.00	61	8.21	8.23	-61	3,127	-1.95%
2020/07/02	2	8.21	0	0.00	8.20	2	3,139	0.06%
2020/06/30	0	0.00	3	8.21	8.24	-3	3,174	-0.09%
2020/06/24	0	0.00	20	8.34	8.28	-20	3,199	-0.63%
2020/06/23	83	8.40	0	0.00	8.36	83	3,233	2.57%
2020/06/22	0	0.00	60	8.32	8.46	-60	3,286	-1.83%
2020/06/19	10	8.22	21	8.26	8.21	-11	3,308	-0.33%
2020/06/18	0	0.00	10	8.21	8.22	-10	3,330	-0.30%
2020/06/17	0	0.00	20	8.27	8.22	-20	3,388	-0.59%
2020/06/16	21	8.24	36	8.27	8.24	-15	3,423	-0.44%
2020/06/15	11	8.12	12	8.21	8.11	-1	3,534	-0.03%
2020/06/12	10	8.08	0	0.00	8.19	10	3,593	0.28%
2020/06/11	11	8.48	0	0.00	8.34	11	3,653	0.30%
2020/06/10	7	8.41	0	0.00	8.65	7	3,674	0.19%
2020/06/09	30	8.43	0	0.00	8.41	30	3,786	0.79%
2020/06/08	10	8.50	11	8.44	8.45	-1	3,934	-0.03%
2020/06/05	56	8.20	0	0.00	8.24	56	3,877	1.44%
2020/06/04	0	0.00	21	8.05	8.00	-21	3,876	-0.54%
2020/06/03	20	7.90	0	0.00	8.02	20	3,936	0.51%
2020/06/01	10	7.81	1	7.88	7.81	9	3,931	0.23%
2020/05/29	1	7.80	0	0.00	7.80	1	3,933	0.03%
2020/05/28	4	8.25	52	8.14	8.14	-48	3,929	-1.22%
2020/05/27	0	0.00	101	7.67	7.79	-101	3,835	-2.63%	大賣/鉅額交易
2020/05/26	0	0.00	5	7.27	7.27	-5	3,770	-0.13%
2020/05/21	0	0.00	2	7.39	7.43	-2	3,779	-0.05%
2020/05/20	0	0.00	1	7.38	7.29	-1	3,777	-0.03%
2020/05/19	0	0.00	1	7.34	7.26	-1	3,776	-0.03%
2020/05/18	5	7.18	0	0.00	7.18	5	3,766	0.13%
2020/05/15	5	7.15	0	0.00	7.15	5	3,759	0.13%
2020/05/13	0	0.00	3	7.50	7.50	-3	3,717	-0.08%
2020/05/12	1	7.54	0	0.00	7.57	1	3,729	0.03%
2020/05/06	50	7.40	0	0.00	7.33	50	3,714	1.35%
2020/05/04	1	7.52	0	0.00	7.42	1	3,728	0.03%
2020/04/30	4	7.76	0	0.00	7.83	4	3,666	0.11%
2020/04/29	22	7.43	0	0.00	7.47	22	3,654	0.60%
2020/04/28	0	0.00	1	7.30	7.27	-1	3,708	-0.03%
2020/04/27	1	7.15	50	7.12	7.16	-49	3,850	-1.27%
2020/04/24	1	6.80	0	0.00	6.86	1	3,818	0.03%
2020/04/21	53	6.94	30	6.81	6.77	23	3,866	0.59%
2020/04/17	1	7.15	0	0.00	7.12	1	3,862	0.03%
2020/04/16	1	7.12	0	0.00	7.12	1	3,815	0.03%
2020/04/15	5	7.29	50	7.29	7.25	-45	3,749	-1.20%
2020/04/14	0	0.00	2	7.21	7.22	-2	3,750	-0.05%
2020/04/10	3	7.15	2	7.15	7.20	1	3,803	0.03%
2020/04/09	0	0.00	2	7.15	7.15	-2	3,878	-0.05%
2020/04/06	1	6.66	0	0.00	6.67	1	4,155	0.02%
2020/03/26	1	6.63	2	6.59	6.53	-1	4,342	-0.02%
2020/03/25	7	7.04	12	7.02	6.89	-5	4,286	-0.12%
2020/03/23	2	5.94	0	0.00	6.10	2	4,258	0.05%
2020/03/20	10	5.94	0	0.00	5.94	10	4,280	0.23%
2020/03/19	7	5.58	18	5.43	5.40	-11	4,375	-0.25%
2020/03/18	4	6.09	0	0.00	6.00	4	4,266	0.09%
2020/03/16	3	6.93	0	0.00	6.75	3	4,161	0.07%
2020/03/13	122	6.97	16	6.99	7.15	106	4,089	2.59%	大買/鉅額交易
2020/03/12	177	7.95	27	7.97	7.74	150	3,916	3.83%	大買/鉅額交易
2020/03/09	0	0.00	4	8.96	8.90	-4	3,663	-0.11%
2020/03/06	23	9.20	0	0.00	9.21	23	3,588	0.64%
2020/03/05	44	9.32	0	0.00	9.31	44	3,576	1.23%
2020/03/03	0	0.00	9	9.41	9.30	-9	3,567	-0.25%
2020/03/02	23	8.87	10	8.98	9.00	13	3,545	0.37%
2020/02/27	5	9.23	3	9.18	9.06	2	3,617	0.06%
2020/02/26	5	9.29	0	0.00	9.26	5	3,597	0.14%
2020/02/25	7	9.23	0	0.00	9.31	7	3,592	0.19%
2020/02/24	11	9.33	0	0.00	9.32	11	3,585	0.31%
2020/02/19	0	0.00	1	9.44	9.45	-1	3,569	-0.03%
2020/02/18	1	9.42	0	0.00	9.41	1	3,588	0.03%
2020/02/17	4	9.30	1	9.31	9.32	3	3,591	0.08%
2020/02/14	62	9.36	0	0.00	9.35	62	3,599	1.72%
2020/02/13	14	9.43	0	0.00	9.40	14	3,600	0.39%
2020/02/12	2	9.32	9	9.33	9.44	-7	3,658	-0.19%
2020/02/11	5	9.29	0	0.00	9.29	5	3,678	0.14%
2020/02/10	1	9.25	1	9.27	9.22	0	3,699	0.00%
2020/02/07	8	9.33	0	0.00	9.33	8	3,841	0.21%
2020/02/06	10	9.52	0	0.00	9.52	10	4,194	0.24%
2020/02/05	20	9.28	0	0.00	9.30	20	4,202	0.48%
2020/02/04	20	9.31	0	0.00	9.30	20	4,194	0.48%
2020/02/03	21	9.17	0	0.00	9.13	21	4,182	0.50%
2020/01/31	14	9.30	0	0.00	9.32	14	4,116	0.34%
2020/01/30	10	9.52	0	0.00	9.32	10	4,022	0.25%
2020/01/20	100	10.25	0	0.00	10.25	100	3,853	2.59%
2020/01/17	7	10.26	0	0.00	10.30	7	3,816	0.18%
2020/01/16	3	10.25	0	0.00	10.25	3	3,802	0.08%
2020/01/13	0	0.00	3	10.45	10.40	-3	3,863	-0.08%
2020/01/09	0	0.00	3	10.25	10.25	-3	3,871	-0.08%
2020/01/08	3	10.05	0	0.00	10.10	3	3,916	0.08%
2020/01/07	14	10.29	6	10.35	10.30	8	3,887	0.21%
2020/01/03	30	10.55	0	0.00	10.50	30	3,944	0.76%
2020/01/02	12	10.67	19	10.73	10.75	-7	3,871	-0.18%
2019/12/31	20	10.60	1	10.65	10.65	19	3,837	0.50%
2019/12/30	34	10.61	14	10.58	10.60	20	3,759	0.53%
2019/12/27	0	0.00	7	10.30	10.35	-7	3,581	-0.20%
2019/12/24	41	10.29	5	10.30	10.25	36	3,458	1.04%
2019/12/23	20	10.20	13	10.19	10.25	7	3,387	0.21%
2019/12/19	30	10.05	0	0.00	10.15	30	3,327	0.90%
2019/12/18	0	0.00	10	10.10	10.15	-10	3,320	-0.30%
2019/12/17	400	10.10	2.5	10.12	10.10	397.5	3,275	12.14%	大買/鉅額交易
2019/12/16	0	0.00	14	10.01	9.99	-14	3,207	-0.44%
2019/12/13	0	0.00	4	9.83	9.83	-4	3,091	-0.13%
2019/12/12	4	9.85	3	9.85	9.84	1	3,071	0.03%
2019/12/11	0	0.00	50	9.76	9.76	-50	3,053	-1.64%
2019/12/09	3	9.61	204	9.63	9.64	-201	3,050	-6.59%	大賣/鉅額交易
2019/12/06	3	9.60	10	9.66	9.69	-7	3,082	-0.23%
2019/12/04	0	0.00	6	9.71	9.81	-6	3,095	-0.19%
2019/12/02	0	0.00	0.7	9.67	9.72	-0.7	3,085	-0.02%
2019/11/28	1	9.80	5	9.81	9.82	-4	3,107	-0.13%
2019/11/27	1	9.86	0	0.00	9.90	1	3,103	0.03%
2019/11/26	214	9.75	0	0.00	9.90	214	3,083	6.94%	大買/鉅額交易
2019/11/19	10	9.49	0	0.00	9.47	10	2,982	0.34%
2019/11/15	7	9.28	0	0.00	9.26	7	2,993	0.23%
2019/11/12	14	9.48	0	0.00	9.48	14	3,202	0.44%
2019/11/11	52	9.53	0	0.00	9.46	52	3,257	1.60%
2019/11/08	3	9.88	0	0.00	9.87	3	3,199	0.09%
2019/11/07	2	9.81	0	0.00	9.86	2	3,179	0.06%
2019/11/06	10	9.97	4	9.89	9.86	6	3,246	0.18%
2019/11/05	13	10.00	51	10.05	10.10	-38	3,174	-1.20%
2019/10/29	0	0.00	11	9.13	9.11	-11	2,956	-0.37%
2019/10/28	1	9.18	0	0.00	9.17	1	2,965	0.03%
2019/10/23	5	9.25	0	0.00	9.25	5	3,027	0.17%
2019/10/21	0	0.00	0.5	9.39	9.40	-0.5	3,119	-0.01%
2019/10/16	5	8.98	0	0.00	8.99	5	3,262	0.15%
2019/10/14	0	0.00	8	9.08	9.06	-8	3,230	-0.25%
2019/10/09	10	9.35	3	9.35	9.12	7	3,205	0.22%
2019/10/07	2	9.42	1.1	9.34	9.32	0.9	3,152	0.03%
2019/10/04	0	0.00	3	9.53	9.51	-3	3,137	-0.10%
2019/10/03	0	0.00	2	9.53	9.54	-2	3,133	-0.06%
2019/09/27	2	9.80	0	0.00	9.74	2	3,179	0.06%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/12	2	10.10	10	10.10	10.15	-8	3,413	-0.23%
2019/09/11	0	0.00	11	10.05	10.05	-11	3,448	-0.32%
2019/09/06	0	0.00	5	10.17	10.20	-5	3,497	-0.14%
2019/09/05	10	10.10	5	10.10	10.10	5	3,475	0.14%
2019/09/03	1	10.15	0	0.00	10.10	1	3,491	0.03%
2019/08/28	1	9.87	0	0.00	9.83	1	3,513	0.03%
2019/08/27	25	9.90	30	9.95	9.88	-5	3,515	-0.14%
2019/08/23	10	9.96	0	0.00	10.00	10	3,544	0.28%
2019/08/16	0	0.00	11	9.76	9.76	-11	3,990	-0.28%
2019/08/14	9	10.02	0	0.00	10.00	9	3,888	0.23%
2019/08/13	0	0.00	1	10.05	10.05	-1	3,867	-0.03%
2019/08/12	1	10.15	0	0.00	10.15	1	4,047	0.02%
2019/08/07	1	10.05	0	0.00	10.00	1	4,045	0.02%
2019/08/06	10	10.05	0	0.00	10.20	10	4,156	0.24%
2019/08/05	10	10.35	0	0.00	10.35	10	4,223	0.24%
2019/08/01	2	10.50	20	10.45	10.45	-18	4,449	-0.40%
2019/07/31	12	10.55	0	0.00	10.55	12	4,528	0.27%
2019/07/30	0	0.00	10	10.75	10.60	-10	4,638	-0.22%
2019/07/29	20	10.73	0	0.00	10.70	20	5,056	0.40%
2019/07/26	0	0.00	10	10.65	10.75	-10	5,495	-0.18%
2019/07/09	0	0.00	2	10.40	10.40	-2	6,829	-0.03%
2019/07/08	10	10.43	20	10.49	10.45	-10	6,880	-0.15%
2019/07/05	0	0.00	10	10.60	10.60	-10	6,910	-0.14%
2019/07/04	7	10.50	0	0.00	10.55	7	6,986	0.10%
2019/07/03	30	10.55	0	0.00	10.55	30	7,105	0.42%
2019/07/02	0	0.00	10	10.70	10.70	-10	7,240	-0.14%
2019/06/26	14	10.45	0	0.00	10.45	14	7,444	0.19%
2019/06/25	15	10.52	4	10.55	10.45	11	7,533	0.15%
2019/06/24	4	10.75	2	10.65	10.65	2	7,617	0.03%
2019/06/21	0	0.00	20	10.65	10.65	-20	7,609	-0.26%
2019/06/19	0	0.00	10	10.40	10.45	-10	7,795	-0.13%
2019/06/18	16	10.30	0	0.00	10.30	16	7,832	0.20%
2019/06/12	0	0.00	2	10.40	10.40	-2	8,267	-0.02%
2019/06/11	5	10.40	0	0.00	10.40	5	8,401	0.06%
2019/06/10	20	10.50	0	0.00	10.50	20	8,440	0.24%
2019/06/06	0	0.00	2	10.45	10.50	-2	8,546	-0.02%
2019/06/05	10	10.50	12	10.54	10.50	-2	8,624	-0.02%
2019/06/04	10	10.35	0.2	10.30	10.35	9.8	8,749	0.11%
2019/05/31	5	10.35	2	10.40	10.40	3	9,298	0.03%
2019/05/28	2	10.30	24	10.37	10.60	-22	9,733	-0.23%
2019/05/27	122	10.60	30	10.35	10.35	92	9,845	0.93%	大買/
2019/05/24	0	0.00	20	10.90	10.85	-20	9,722	-0.21%
2019/05/23	20	10.85	18	11.00	10.80	2	9,900	0.02%
2019/05/22	35	10.90	0	0.00	10.90	35	10,020	0.35%
2019/05/21	0	0.00	28	10.94	10.90	-28	10,283	-0.27%
2019/05/20	12	10.79	0	0.00	10.80	12	10,291	0.12%
2019/05/17	51	11.02	40	11.03	10.85	11	10,353	0.11%
2019/05/16	0	0.00	10	11.10	11.00	-10	10,312	-0.10%
2019/05/15	10	11.05	0	0.00	11.05	10	10,408	0.10%
2019/05/14	10	10.70	10	10.85	11.05	0	10,605	0.00%
2019/05/10	36	10.55	0	0.00	10.60	36	11,052	0.33%
2019/05/09	7	10.87	0	0.00	10.70	7	11,126	0.06%
2019/05/08	6	10.91	0	0.00	11.00	6	11,056	0.05%
2019/05/06	17	11.16	0	0.00	11.20	17	10,971	0.15%
2019/05/03	12	11.85	5	11.90	11.85	7	10,577	0.07%
2019/05/02	21	12.25	28	12.39	12.35	-7	10,166	-0.07%
2019/04/30	0	0.00	30	12.30	12.30	-30	10,111	-0.30%
2019/04/29	85	12.17	10	12.40	12.05	75	10,108	0.74%
2019/04/26	14	12.37	0	0.00	12.30	14	10,046	0.14%
2019/04/25	2	12.50	0	0.00	12.55	2	9,951	0.02%
2019/04/24	4	12.50	17	12.70	12.45	-13	9,822	-0.13%
2019/04/23	85	12.35	135	12.42	12.45	-50	9,537	-0.52%	大賣/
2019/04/22	0	0.00	36	12.07	12.30	-36	9,344	-0.39%
2019/04/19	0	0.00	23	12.04	11.95	-23	9,136	-0.25%
2019/04/18	10	11.95	0	0.00	11.95	10	9,258	0.11%
2019/04/16	1	12.00	0	0.00	12.05	1	9,241	0.01%
2019/04/12	0	0.00	1	11.75	11.75	-1	9,235	-0.01%
2019/04/10	0	0.00	2	11.95	12.00	-2	9,188	-0.02%
2019/04/09	2	11.85	80	11.90	12.05	-78	9,131	-0.85%
2019/04/03	0	0.00	20	11.55	11.70	-20	8,878	-0.23%
2019/04/02	20	11.40	10	11.40	11.45	10	8,773	0.11%
2019/04/01	0	0.00	23	11.48	11.40	-23	8,713	-0.26%
2019/03/28	9.8	11.30	0	0.00	11.30	9.8	8,700	0.11%
2019/03/27	50	11.40	2	11.40	11.40	48	8,687	0.55%
2019/03/26	0	0.00	20	11.55	11.50	-20	8,615	-0.23%
2019/03/22	12	11.58	10	11.80	11.55	2	8,526	0.02%
2019/03/21	10	11.75	10	11.75	11.75	0	8,418	0.00%
2019/03/20	221	11.66	0	0.00	11.70	221	8,396	2.63%	大買/鉅額交易
2019/03/19	3	11.95	12	11.91	11.95	-9	8,157	-0.11%
2019/03/14	0	11.90	14	11.89	11.90	-14	8,071	-0.17%
2019/03/13	20	12.00	23	12.13	12.00	-3	8,029	-0.04%
2019/03/12	20	12.05	0	0.00	12.10	20	8,245	0.24%
2019/03/11	8	12.05	20	12.10	12.00	-12	8,335	-0.14%
2019/03/08	20	11.98	0	0.00	11.95	20	8,322	0.24%
2019/03/06	10	12.50	6	12.45	12.40	4	8,456	0.05%
2019/03/05	2	12.25	57	11.97	12.30	-55	8,093	-0.68%
2019/03/04	13	12.02	0	0.00	12.00	13	7,812	0.17%
2019/02/27	0	0.00	20	12.05	12.05	-20	7,764	-0.26%
2019/02/26	20	12.03	0	0.00	12.10	20	7,706	0.26%
2019/02/25	7	12.15	51	12.15	12.15	-44	7,565	-0.58%
2019/02/22	52	12.09	0	0.00	12.05	52	7,434	0.70%
2019/02/21	0	0.00	20	12.15	12.30	-20	7,250	-0.28%
2019/02/20	30	12.17	15	12.05	12.05	15	7,093	0.21%
2019/02/19	10	11.90	0	0.00	11.90	10	6,848	0.15%
2019/02/15	1	11.90	0	0.00	11.90	1	6,849	0.01%
2019/02/14	3	12.15	0	0.00	12.05	3	6,813	0.04%
2019/02/13	6	12.20	7	12.25	12.15	-1	6,807	-0.01%
2019/02/12	0	0.00	6	12.24	12.30	-6	6,656	-0.09%
2019/02/11	2	12.13	12	12.01	12.00	-10	6,421	-0.16%
2019/01/30	18	11.65	10	11.55	11.65	8	5,995	0.13%
2019/01/29	10	11.15	5	11.25	11.25	5	5,784	0.09%
2019/01/28	0	0.00	10	11.25	11.25	-10	5,742	-0.17%
2019/01/25	10	11.15	0	0.00	11.10	10	5,744	0.17%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/21	0	0.00	21	11.05	11.10	-21	5,859	-0.36%
2019/01/18	10	10.90	0	0.00	10.90	10	5,983	0.17%
2019/01/17	10	10.90	0	0.00	10.90	10	6,114	0.16%
2019/01/16	0.2	10.85	0	0.00	10.85	0.2	6,230	0.00%
2019/01/15	1	10.95	10	10.85	10.90	-9	6,303	-0.14%
2019/01/14	15	10.75	0	0.00	10.75	15	6,380	0.24%
2019/01/11	0	0.00	20	10.90	10.90	-20	6,485	-0.31%
2019/01/10	20	10.90	0	0.00	11.00	20	6,475	0.31%
2019/01/09	2	10.95	10	10.85	11.20	-8	6,402	-0.12%
2019/01/08	10	10.70	0	0.00	10.70	10	6,276	0.16%
2019/01/07	1	10.70	54	10.61	10.75	-53	6,281	-0.84%
2019/01/04	42	10.32	14	10.41	10.35	28	6,333	0.44%
2019/01/03	20	10.75	0	0.00	10.70	20	6,338	0.32%
2018/12/26	1	10.80	3	10.80	10.70	-2	6,614	-0.03%
2018/12/24	10	11.00	0	0.00	11.05	10	6,734	0.15%
2018/12/21	2	11.00	0	0.00	10.95	2	7,001	0.03%
2018/12/20	0	0.00	30	11.00	11.00	-30	7,110	-0.42%
2018/12/19	0	0.00	20	11.23	11.15	-20	7,376	-0.27%
2018/12/18	10	11.25	0	0.00	11.20	10	7,709	0.13%
2018/12/17	40	11.38	0	0.00	11.35	40	7,782	0.51%
2018/12/14	21	11.35	30	11.40	11.45	-9	7,950	-0.11%
2018/12/13	33	11.27	28	11.40	11.30	5	8,120	0.06%
2018/12/12	2	11.30	2	11.40	11.30	0	8,196	0.00%
2018/12/11	0	0.00	25	11.33	11.20	-25	8,161	-0.31%
2018/12/10	20	11.28	0	0.00	11.20	20	8,290	0.24%
2018/12/07	30	11.48	31	11.60	11.50	-1	8,274	-0.01%
2018/12/06	38	11.57	10	11.75	11.40	28	8,298	0.34%
2018/12/05	137	11.69	32	11.83	11.85	105	8,402	1.25%	大買/鉅額交易
2018/12/04	31	11.84	40	12.03	11.85	-9	8,327	-0.11%
2018/12/03	10	11.75	2	11.80	11.90	8	8,343	0.10%
2018/11/30	31	11.62	10	11.65	11.60	21	8,475	0.25%
2018/11/29	13	11.78	14	11.58	11.80	-1	8,448	-0.01%
2018/11/28	11	11.30	0	0.00	11.30	11	8,206	0.13%
2018/11/27	0	0.00	30	11.25	11.20	-30	8,265	-0.36%
2018/11/26	30	11.33	0	0.00	11.25	30	8,475	0.35%
2018/11/16	0	0.00	40	11.65	11.55	-40	9,908	-0.40%
2018/11/15	40	11.55	0	0.00	11.60	40	10,107	0.40%
2018/11/14	6	11.57	50	11.36	11.65	-44	10,334	-0.43%
2018/11/13	4	11.18	2	11.20	11.25	2	10,618	0.02%
2018/11/12	28	11.36	10	11.35	11.40	18	10,829	0.17%
2018/11/09	17	11.72	0	0.00	11.65	17	11,095	0.15%
2018/11/08	2	11.80	22	11.85	11.85	-20	11,604	-0.17%
2018/11/07	20	11.75	20	11.80	11.75	0	12,554	0.00%
2018/11/06	20	11.70	0	0.00	11.65	20	13,221	0.15%
2018/11/02	34	11.86	15	11.97	11.80	19	13,594	0.14%
2018/10/31	1	11.70	0	0.00	11.75	1	13,635	0.01%
2018/10/30	1	11.45	0	0.00	11.55	1	13,767	0.01%
2018/10/29	0	0.00	50	11.07	11.50	-50	13,966	-0.36%
2018/10/26	16	10.79	10	10.95	10.85	6	13,982	0.04%
2018/10/25	67	11.11	0	0.00	11.05	67	13,832	0.48%
2018/10/24	7	11.84	60	12.13	11.85	-53	13,778	-0.38%
2018/10/23	36	12.50	4	12.60	12.25	32	13,825	0.23%
2018/10/22	21	12.73	60	12.66	12.70	-39	13,880	-0.28%
2018/10/19	42	12.65	15	12.62	12.55	27	14,236	0.19%
2018/10/18	30	13.05	45	13.17	13.00	-15	14,220	-0.11%
2018/10/17	10	13.05	20	13.35	12.90	-10	14,461	-0.07%
2018/10/16	20	13.05	10	13.35	13.20	10	14,446	0.07%
2018/10/15	0	0.00	106	13.06	13.15	-106	14,518	-0.73%	大賣/鉅額交易
2018/10/12	14	13.02	0	0.00	13.10	14	14,495	0.10%
2018/10/11	76	12.85	4	12.85	12.85	72	14,535	0.50%
2018/10/05	31	13.61	20	13.55	13.60	11	14,547	0.08%
2018/10/04	20	14.05	1	14.05	14.00	19	14,490	0.13%
2018/10/03	41	14.25	30	14.45	14.10	11	14,705	0.07%
2018/10/02	31	14.24	0	0.00	14.25	31	14,676	0.21%
2018/10/01	12	14.25	40	14.40	14.50	-28	14,670	-0.19%
2018/09/28	68	14.54	40	14.68	14.45	28	14,652	0.19%
2018/09/27	10	14.40	10	14.70	14.75	0	14,525	0.00%
2018/09/26	28	14.44	5	14.35	14.65	23	14,427	0.16%
2018/09/25	7	14.37	66	14.35	14.40	-59	14,220	-0.41%
2018/09/21	52	13.96	50	14.01	13.95	2	13,946	0.01%
2018/09/20	50	13.79	0	0.00	13.95	50	14,010	0.36%
2018/09/19	22	13.47	42	13.98	14.05	-20	13,927	-0.14%
2018/09/18	11	13.27	20	13.55	13.50	-9	13,961	-0.06%
2018/09/17	0	0.00	11	13.35	13.35	-11	13,963	-0.08%
2018/09/14	30	13.32	10	13.45	13.40	20	14,181	0.14%
2018/09/13	0	0.00	15	13.37	13.35	-15	14,127	-0.11%
2018/09/12	6	13.10	14	13.19	13.25	-8	14,253	-0.06%
2018/09/11	56	13.02	45	13.22	13.15	11	14,359	0.08%
2018/09/10	40	13.00	0	0.00	13.00	40	14,316	0.28%
2018/09/07	0	0.00	30	13.60	13.50	-30	14,138	-0.21%
2018/09/06	12	13.43	20	13.30	13.15	-8	14,021	-0.06%
2018/09/05	21	13.68	0	0.00	13.65	21	13,890	0.15%
2018/09/04	35	13.74	12.1	13.81	13.80	22.9	13,909	0.16%
2018/09/03	46	13.78	60	13.75	13.65	-14	13,905	-0.10%
2018/08/31	42	13.93	0	0.00	14.00	42	13,911	0.30%
2018/08/30	4	14.25	22	14.28	14.30	-18	13,778	-0.13%
2018/08/29	2	14.05	33	14.21	14.00	-31	13,775	-0.23%
2018/08/28	23	14.55	33	14.71	14.45	-10	13,557	-0.07%
2018/08/27	20	14.85	0	0.00	14.95	20	13,489	0.15%
2018/08/24	8	15.05	0	0.00	15.05	8	13,586	0.06%
2018/08/23	0	0.00	15	15.29	15.50	-15	13,303	-0.11%
2018/08/22	0	0.00	7	15.17	15.00	-7	13,059	-0.05%
2018/08/21	15	15.03	2	15.08	15.05	13	12,971	0.10%
2018/08/20	1	15.15	4	14.73	14.55	-3	12,662	-0.02%
2018/08/17	4	15.33	1	15.70	15.00	3	12,321	0.02%
2018/08/16	5	15.05	30	15.37	15.35	-25	12,002	-0.21%
2018/08/15	41	15.72	20	15.83	15.60	21	11,641	0.18%
2018/08/14	14	15.58	3	15.65	15.60	11	11,049	0.10%
2018/08/13	7	14.86	21	14.70	14.45	-14	10,062	-0.14%
2018/08/10	0	0.00	2	14.20	14.25	-2	9,425	-0.02%
2018/08/08	2	13.95	3	14.08	13.90	-1	9,088	-0.01%
2018/08/06	0	0.00	2	14.15	14.15	-2	8,948	-0.02%
2018/08/03	0	0.00	1	14.30	13.85	-1	8,889	-0.01%
2018/08/01	0	0.00	17	14.20	14.20	-17	8,717	-0.20%
2018/07/31	0	0.00	7	14.20	14.25	-7	8,653	-0.08%
2018/07/30	0	0.00	4	14.14	14.15	-4	8,570	-0.05%
2018/07/27	0	0.00	10	14.00	13.90	-10	8,392	-0.12%
2018/07/26	5	13.98	34	13.96	13.80	-29	8,311	-0.35%
2018/07/25	0	0.00	25	13.60	13.65	-25	7,942	-0.31%
2018/07/24	0	0.00	1	13.40	13.45	-1	7,810	-0.01%
2018/07/18	10	13.38	10	13.50	13.35	0	7,402	0.00%
2018/07/16	0	0.00	2	13.30	13.15	-2	7,264	-0.03%
2018/07/13	10	13.00	10	13.10	13.15	0	7,209	0.00%
2018/07/12	0	0.00	1	13.40	13.35	-1	7,037	-0.01%
2018/07/11	1	13.25	4	13.29	13.35	-3	6,918	-0.04%
2018/07/04	0	0.00	23	12.65	12.65	-23	6,611	-0.35%
2018/07/03	21	12.71	20	12.60	12.40	1	6,668	0.01%
2018/07/02	0	0.00	20	12.93	12.95	-20	6,572	-0.30%
2018/06/29	34	12.78	38	12.79	12.65	-4	6,550	-0.06%
2018/06/28	6	13.14	2	13.15	13.05	4	6,428	0.06%
2018/06/26	0	0.00	1	12.80	12.95	-1	6,167	-0.02%
2018/06/25	10	12.75	19	12.91	12.90	-9	6,160	-0.15%
2018/06/21	14	12.76	1	12.70	12.60	13	6,198	0.21%
2018/06/20	0	0.00	4	12.50	12.60	-4	6,389	-0.06%
2018/06/19	20	12.35	0	0.00	12.40	20	6,392	0.31%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/14	0	0.00	4	12.20	12.10	-4	6,279	-0.06%
2018/06/13	0	0.00	3	12.40	12.40	-3	6,294	-0.05%
2018/06/12	0	0.00	2	12.50	12.50	-2	6,219	-0.03%
2018/06/11	1	12.40	2	12.50	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	10	12.35	12.40	-10	6,099	-0.16%
2018/06/07	12	12.24	10	12.25	12.25	2	6,099	0.03%
2018/06/06	7	12.14	0	0.00	12.05	7	6,105	0.11%
2018/06/05	0	0.00	5	12.15	12.10	-5	6,128	-0.08%
2018/06/04	0	0.00	3	12.10	12.20	-3	6,122	-0.05%
2018/06/01	3	11.80	0	0.00	11.85	3	5,952	0.05%
2018/05/30	1	11.15	0	0.00	11.25	1	6,534	0.02%
2018/05/29	10	11.40	4	11.20	11.40	6	6,662	0.09%
2018/05/28	0	0.00	20	10.85	10.90	-20	6,902	-0.29%
2018/05/25	1	10.85	0	0.00	10.80	1	7,117	0.01%
2018/05/22	0	0.00	30	11.08	11.10	-30	8,247	-0.36%
2018/05/18	40	11.03	0	0.00	11.00	40	8,899	0.45%
2018/05/17	0	0.00	51	10.95	10.90	-51	8,978	-0.57%
2018/05/16	41	10.77	11	10.77	10.80	30	9,034	0.33%
2018/05/15	20	10.85	0	0.00	10.90	20	9,174	0.22%
2018/05/11	2	11.00	1	11.15	10.90	1	9,629	0.01%
2018/05/10	0	0.00	52	10.70	11.00	-52	9,646	-0.54%
2018/05/09	51	10.44	0	0.00	10.40	51	9,557	0.53%
2018/05/08	0	0.00	40	10.55	10.60	-40	9,737	-0.41%
2018/05/07	30	10.40	0	0.00	10.35	30	9,928	0.30%
2018/05/04	3	10.40	10	10.45	10.50	-7	10,028	-0.07%
2018/05/02	1	10.50	5	10.50	10.50	-4	10,318	-0.04%
2018/04/30	40	10.83	0	0.00	10.80	40	10,792	0.37%
2018/04/26	0	0.00	13	10.95	10.75	-13	11,246	-0.12%
2018/04/25	10	10.90	10	10.80	10.90	0	11,433	0.00%
2018/04/24	0	0.00	4	11.10	11.00	-4	11,765	-0.03%
2018/04/23	18	11.41	0	0.00	11.20	18	12,093	0.15%
2018/04/17	10	11.25	0	0.00	11.15	10	14,097	0.07%
2018/04/16	1	11.30	0	0.00	11.15	1	15,298	0.01%
2018/04/12	1	11.35	0	0.00	11.30	1	17,051	0.01%
2018/04/11	2	11.65	52	11.65	11.60	-50	17,184	-0.29%
2018/04/10	2	11.90	0	0.00	11.80	2	17,410	0.01%
2018/04/09	0	0.00	7	11.98	12.00	-7	17,679	-0.04%
2018/03/27	40	11.18	5	11.10	11.15	35	20,452	0.17%
2018/03/26	2	10.75	0	0.00	10.85	2	20,399	0.01%
2018/03/23	7	11.04	0	0.00	10.95	7	20,320	0.03%
2018/03/22	12	11.85	0	0.00	11.80	12	20,021	0.06%
2018/03/21	2	12.10	1	12.10	12.10	1	19,894	0.01%
2018/03/19	10	12.12	0	0.00	12.05	10	20,064	0.05%
2018/03/15	2	12.30	5.7	12.28	12.35	-3.7	20,571	-0.02%
2018/03/14	0	0.00	31	12.32	12.30	-31	20,742	-0.15%
2018/03/12	0	0.00	30	12.35	12.35	-30	20,728	-0.14%
2018/03/09	34	12.47	20	12.35	12.30	14	20,818	0.07%
2018/03/08	1	12.30	0	0.00	12.50	1	20,854	0.00%
2018/03/07	0	0.00	1	12.50	12.35	-1	20,770	0.00%
2018/03/06	5	12.32	2	12.35	12.45	3	20,732	0.01%
2018/03/05	28	12.98	12	12.80	12.20	16	20,585	0.08%
2018/03/02	3	13.60	1	13.40	13.55	2	19,892	0.01%
2018/03/01	10	13.85	3	13.80	13.85	7	19,740	0.04%
2018/02/27	3	13.75	0	0.00	13.45	3	19,364	0.02%
2018/02/26	0	0.00	6	13.61	13.60	-6	19,157	-0.03%
2018/02/23	15	13.66	14	14.16	13.50	1	18,999	0.01%
2018/02/22	0	0.00	2	13.65	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	6	13.35	13.55	-6	18,062	-0.03%
2018/02/09	0	0.00	23.9	11.97	12.45	-23.9	17,463	-0.14%
2018/02/08	40	11.98	20	12.15	12.20	20	17,444	0.11%
2018/02/07	2	12.35	12	12.30	12.25	-10	17,399	-0.06%
2018/02/06	43	12.21	40	12.10	12.25	3	17,268	0.02%
2018/02/05	1	12.55	0	0.00	12.85	1	16,969	0.01%
2018/02/02	0	0.00	20	12.95	12.85	-20	16,940	-0.12%
2018/02/01	30	12.87	10	13.00	12.85	20	16,948	0.12%
2018/01/31	10	12.65	10	12.85	12.95	0	16,955	0.00%
2018/01/30	23.7	13.12	5	12.90	13.05	18.7	16,808	0.11%
2018/01/29	1	13.25	3	13.15	13.20	-2	16,648	-0.01%
2018/01/26	4	13.05	0	0.00	13.15	4	16,589	0.02%
2018/01/25	2	13.20	0	0.00	13.25	2	16,668	0.01%
2018/01/24	148	12.91	150	13.05	13.05	-2	16,514	-0.01%	大買/大賣/
2018/01/22	16	12.48	10	12.55	12.55	6	16,061	0.04%
2018/01/18	53	12.63	21	12.70	12.65	32	16,342	0.20%
2018/01/17	1	13.00	0	0.00	12.90	1	16,235	0.01%
2018/01/16	0	0.00	6.5	13.03	13.20	-6.5	15,894	-0.04%
2018/01/15	16	13.30	22	13.16	13.05	-6	15,631	-0.04%
2018/01/12	16	14.08	6.1	14.23	13.90	9.9	14,781	0.07%
2018/01/11	30	14.06	45	13.92	13.90	-15	14,390	-0.10%
2018/01/10	38	14.16	47.2	14.27	14.00	-9.2	13,953	-0.07%
2018/01/09	0	0.00	6	13.48	13.70	-6	12,861	-0.05%
2018/01/08	6	13.34	36	13.23	13.40	-30	12,193	-0.25%
2018/01/05	10	12.70	3	12.80	12.85	7	11,174	0.06%
2018/01/04	5	12.80	3	12.77	12.70	2	10,964	0.02%
2018/01/03	16	12.79	88	12.70	12.75	-72	10,724	-0.67%
2018/01/02	13	12.89	41	12.75	12.85	-28	10,405	-0.27%