中鴻 (2014)-大展券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.05
漲跌
▲0.25
漲幅
+1.10%
成交量
4,754張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2.2	23.19	2	23.05	23.05	0.2	7,003	0.00%
2024/04/22	2	23.18	3	23.07	22.80	-1	7,016	-0.01%
2024/04/19	3	23.55	4.2	23.56	23.20	-1.2	6,917	-0.02%
2024/04/18	5.2	23.58	4	23.69	23.75	1.2	6,679	0.02%
2024/04/17	1	22.15	1	22.25	22.25	0	6,151	0.00%
2024/04/16	3	22.43	2.4	22.36	22.15	0.6	6,289	0.01%
2024/04/15	11.2	23.11	9	23.15	22.65	2.2	6,417	0.03%
2024/04/12	1	23.10	1	23.15	23.00	0	6,362	0.00%
2024/04/11	4	23.56	3	23.48	23.35	1	6,346	0.02%
2024/04/10	58	25.27	59	24.39	24.10	-1	6,309	-0.02%
2024/04/09	1	22.80	4	23.96	24.95	-3	5,796	-0.05%
2024/04/08	6	22.64	2	22.83	22.70	4	5,047	0.08%
2024/04/03	3.2	22.94	4	23.18	22.80	-0.8	5,013	-0.02%
2024/04/02	3	22.18	2	22.25	22.15	1	4,727	0.02%
2024/04/01	1	22.10	0	0.00	22.25	1	5,043	0.02%
2024/03/28	2	22.20	2	22.05	22.05	0	5,898	0.00%
2024/03/25	2	22.18	1	22.20	22.20	1	8,059	0.01%
2024/03/22	1	22.25	2	22.18	22.20	-1	9,550	-0.01%
2024/03/21	1	22.20	1	22.30	22.20	0	11,669	0.00%
2024/03/20	1	22.15	1	22.00	22.00	0	12,747	0.00%
2024/03/18	1	22.25	1.1	22.19	22.25	-0.1	12,849	0.00%
2024/03/15	1.2	22.38	1.1	22.52	22.25	0.1	12,860	0.00%
2024/03/14	1.2	22.13	1	22.15	22.60	0.2	12,852	0.00%
2024/03/13	1	22.30	1	22.00	22.00	0	12,771	0.00%
2024/03/12	1	22.20	1	22.20	22.50	0	12,711	0.00%
2024/03/11	2	21.88	2	22.03	22.30	0	12,732	0.00%
2024/03/08	2.2	22.30	2.4	22.21	22.05	-0.2	12,716	0.00%
2024/03/07	1.2	22.30	1	22.25	22.40	0.2	12,713	0.00%
2024/03/06	2.1	22.48	1	22.40	22.40	1.1	12,652	0.01%
2024/03/05	3.2	22.49	3	22.58	22.70	0.2	12,613	0.00%
2024/03/04	5.6	22.60	2	22.53	22.50	3.6	12,611	0.03%
2024/03/01	5	23.04	1	23.05	23.05	4	12,603	0.03%
2024/02/29	2	23.10	2	23.13	23.20	0	12,736	0.00%
2024/02/27	1.2	23.30	1.4	23.06	23.05	-0.2	12,710	0.00%
2024/02/26	2	23.35	2	23.38	23.35	0	12,706	0.00%
2024/02/23	24.6	23.53	3	23.38	23.35	21.6	12,856	0.17%
2024/02/22	2	23.70	2	23.75	23.75	0	12,900	0.00%
2024/02/21	6	23.87	2	23.75	23.75	4	12,943	0.03%
2024/02/20	8	24.24	3	24.10	24.05	5	12,941	0.04%
2024/02/19	3	24.13	3	24.32	24.40	0	13,040	0.00%
2024/02/16	3	23.58	2	23.60	23.95	1	13,129	0.01%
2024/02/15	3.2	23.30	75	23.30	23.35	-71.9	13,098	-0.55%
2024/02/05	2	23.58	2	23.58	23.55	0	13,087	0.00%
2024/02/02	2	23.85	4	23.61	23.65	-2	13,085	-0.02%
2024/02/01	1	23.75	2	23.88	23.85	-1	13,086	-0.01%
2024/01/31	2	23.93	3	23.80	23.80	-1	13,148	-0.01%
2024/01/30	2	24.30	2	24.00	24.00	0	13,144	0.00%
2024/01/29	1	24.20	1	24.25	24.40	0	13,164	0.00%
2024/01/26	2	23.78	2	23.90	24.15	0	13,153	0.00%
2024/01/25	3	23.90	2	23.75	23.75	1	13,120	0.01%
2024/01/24	4	24.10	3	24.03	23.95	1	13,119	0.01%
2024/01/23	4.3	23.68	1	23.65	23.85	3.3	13,112	0.02%
2024/01/22	1	23.30	1	23.35	23.35	0	13,060	0.00%
2024/01/19	3	23.27	3.1	23.29	23.20	-0.1	13,049	0.00%
2024/01/18	1.2	23.46	2.1	23.42	23.40	-0.9	12,991	-0.01%
2024/01/17	2	23.68	3.6	23.45	23.35	-1.6	13,021	-0.01%
2024/01/16	1	23.85	0	0.00	23.90	1	13,025	0.01%
2024/01/15	0	0.00	2	24.60	24.45	-2	12,963	-0.02%
2024/01/12	3	24.43	1	24.50	24.35	2	13,000	0.02%
2024/01/11	3	24.43	2	24.45	24.40	1	13,026	0.01%
2024/01/10	3	24.73	7	24.60	24.35	-4	13,180	-0.03%
2024/01/09	4	25.45	6	25.24	25.10	-2	13,022	-0.02%
2024/01/08	1.6	26.18	1	26.25	26.05	0.6	12,801	0.00%
2024/01/04	12	26.09	3	26.20	26.25	9	12,671	0.07%
2024/01/03	1	25.85	5	25.72	25.70	-4	12,565	-0.03%
2024/01/02	5	26.14	3	26.22	26.05	2	12,482	0.02%
2023/12/29	2	25.98	4	26.01	26.05	-2	12,465	-0.02%
2023/12/28	5.2	26.18	3	26.23	25.95	2.2	12,479	0.02%
2023/12/27	9	26.65	5	26.39	26.20	4	12,340	0.03%
2023/12/26	4.6	26.83	3	26.78	26.70	1.6	12,063	0.01%
2023/12/25	5	27.63	5	27.66	26.95	0	11,878	0.00%
2023/12/22	5	27.22	6	27.07	27.00	-1	11,440	-0.01%
2023/12/21	4	27.85	3	27.85	27.70	1	10,953	0.01%
2023/12/20	4.3	28.03	8	28.45	28.20	-3.8	10,450	-0.04%
2023/12/19	11	27.10	58	27.13	27.75	-47	9,327	-0.50%
2023/12/18	34	26.63	14	26.95	26.85	20	7,949	0.25%
2023/12/15	11	25.13	10	25.64	26.00	1	5,922	0.02%
2023/12/13	0	0.00	1	23.20	23.10	-1	5,090	-0.02%
2023/12/12	2	22.93	52	22.95	22.90	-50	5,192	-0.96%
2023/12/11	3	23.30	53	23.25	23.05	-50	5,194	-0.96%
2023/12/08	2	23.63	12	23.29	23.25	-10	5,197	-0.19%
2023/12/07	1	23.70	1	23.80	23.55	0	5,206	0.00%
2023/12/06	2	23.65	2	23.78	23.80	0	5,216	0.00%
2023/12/05	4	23.59	4	23.64	23.55	0	5,163	0.00%
2023/12/04	3	23.47	3	23.58	23.80	0	5,142	0.00%
2023/12/01	1	23.45	21	23.40	23.50	-20	5,088	-0.39%
2023/11/30	2	23.40	2	23.48	23.35	0	5,087	0.00%
2023/11/29	2	23.63	2	23.55	23.55	0	5,135	0.00%
2023/11/28	103	23.65	1	23.45	23.65	102	5,111	2.00%	大買/鉅額交易
2023/11/27	2	22.93	3	23.02	23.25	-1	5,024	-0.02%
2023/11/24	2	22.70	2	22.78	22.80	0	4,925	0.00%
2023/11/23	1	22.80	2	22.73	22.75	-1	4,947	-0.02%
2023/11/22	6	23.12	4	22.81	22.70	2	4,929	0.04%
2023/11/21	3	22.57	23	22.82	22.70	-20	4,799	-0.42%
2023/11/20	6.2	22.51	4	22.33	22.20	2.2	4,711	0.05%
2023/11/17	2	22.35	53.3	22.16	22.15	-51.3	4,667	-1.10%
2023/11/16	4	22.30	7	22.41	22.45	-3	4,650	-0.06%
2023/11/15	55	21.95	1	21.45	22.10	54	4,565	1.18%
2023/11/13	2	21.28	0	0.00	21.20	2	4,654	0.04%
2023/11/10	1	21.05	13	20.95	20.95	-12	4,724	-0.25%
2023/11/09	1.2	21.18	1	21.25	21.15	0.2	4,811	0.00%
2023/11/08	1	21.60	1	21.15	21.15	0	4,994	0.00%
2023/11/07	1	21.75	1	21.70	21.70	0	5,068	0.00%
2023/11/06	3	21.90	3	21.95	21.90	0	5,158	0.00%
2023/11/03	1	21.55	1	21.65	21.65	0	5,285	0.00%
2023/11/02	1	21.55	21	21.60	21.65	-20	5,456	-0.37%
2023/11/01	1	21.60	1	21.40	21.40	0	5,892	0.00%
2023/10/31	3	21.72	3	21.62	21.55	0	6,448	0.00%
2023/10/30	2	21.55	2	21.63	21.55	0	7,077	0.00%
2023/10/27	1	21.45	1	21.55	21.45	0	7,188	0.00%
2023/10/26	2	21.23	2	21.35	21.45	0	7,239	0.00%
2023/10/25	3.2	20.87	1	20.95	21.35	2.2	7,308	0.03%
2023/10/24	2	20.85	4.2	20.71	20.60	-2.2	7,330	-0.03%
2023/10/23	1.2	20.80	1	20.90	20.95	0.2	7,386	0.00%
2023/10/20	2	21.00	3.2	20.88	20.95	-1.2	7,503	-0.02%
2023/10/19	2	21.50	7	21.31	21.25	-5	7,739	-0.06%
2023/10/18	5	21.37	8	21.49	21.75	-3	7,777	-0.04%
2023/10/17	1	21.60	1.5	21.45	21.45	-0.5	7,782	-0.01%
2023/10/16	1	21.70	11	21.60	21.60	-10	7,802	-0.13%
2023/10/13	2	21.70	1	21.70	21.70	1	7,847	0.01%
2023/10/12	1	21.65	2	21.73	21.85	-1	7,883	-0.01%
2023/10/11	4	21.73	2	21.45	21.45	2	7,934	0.03%
2023/10/06	2	21.95	2	22.05	22.00	0	7,902	0.00%
2023/10/05	4.3	21.73	4	21.83	21.90	0.3	7,962	0.00%
2023/10/04	2	21.80	52	21.55	21.55	-50	7,930	-0.63%
2023/10/03	2	22.40	21.2	22.36	22.20	-19.2	7,860	-0.24%
2023/10/02	1	22.60	1	22.60	22.60	0	7,867	0.00%
2023/09/28	2	22.83	2.2	22.56	22.55	-0.2	7,923	0.00%
2023/09/27	4.2	23.14	3	22.88	22.90	1.2	7,881	0.02%
2023/09/26	1	23.80	1	23.85	23.75	0	7,749	0.00%
2023/09/25	3	24.23	2	24.00	24.00	1	7,773	0.01%
2023/09/22	3.1	24.39	2	24.33	24.30	1.1	7,782	0.01%
2023/09/21	4	24.44	5	24.54	24.30	-1	7,775	-0.01%
2023/09/20	2	24.90	2	25.00	24.70	0	7,808	0.00%
2023/09/19	4	24.73	8	24.76	24.80	-4	7,937	-0.05%
2023/09/18	4	24.63	3	24.58	24.70	1	7,974	0.01%
2023/09/15	9.2	23.96	3	24.00	24.10	6.2	7,772	0.08%
2023/09/14	0	0.00	1	23.55	23.65	-1	7,725	-0.01%
2023/09/12	1	23.60	1	23.50	23.65	0	8,259	0.00%
2023/09/11	2	23.23	1	23.30	23.25	1	8,243	0.01%
2023/09/07	1	23.30	1	23.20	23.20	0	8,399	0.00%
2023/09/06	1	23.55	1	23.30	23.30	0	8,452	0.00%
2023/09/05	2	23.70	2	23.78	23.65	0	8,446	0.00%
2023/09/04	1	23.30	1	23.45	23.70	0	8,456	0.00%
2023/09/01	1	23.15	1	23.25	23.15	0	8,427	0.00%
2023/08/31	4	22.91	4	23.06	23.10	0	8,529	0.00%
2023/08/30	3.2	22.75	4	22.80	22.80	-0.9	8,744	-0.01%
2023/08/29	1	23.00	1.1	22.75	22.75	-0.1	8,721	0.00%
2023/08/28	2	22.98	2	23.00	22.95	0	8,699	0.00%
2023/08/24	1	22.75	1	22.80	22.60	0	8,687	0.00%
2023/08/23	1	22.85	1	22.95	22.70	0	8,681	0.00%
2023/08/22	1	22.90	1	22.80	22.80	0	8,701	0.00%
2023/08/21	2	23.15	2	23.05	22.95	0	8,709	0.00%
2023/08/18	3.1	23.05	2	23.08	23.20	1.1	8,681	0.01%
2023/08/17	4.1	22.73	4.3	22.67	22.70	-0.2	8,597	0.00%
2023/08/16	2.2	23.02	1	22.95	22.85	1.2	8,488	0.01%
2023/08/15	2	23.38	2.2	23.40	23.25	-0.2	8,433	0.00%
2023/08/14	2.2	23.77	4.1	23.35	23.25	-2	8,369	-0.02%
2023/08/11	2	25.00	4	24.56	24.50	-2	8,200	-0.02%
2023/08/10	1	25.35	1	25.50	25.15	0	8,083	0.00%
2023/08/09	3	25.62	4	25.44	25.35	-1	8,026	-0.01%
2023/08/08	3	25.95	2	26.08	25.45	1	7,979	0.01%
2023/08/07	2.2	25.90	2	25.75	26.10	0.2	7,900	0.00%
2023/08/04	5.1	25.50	13.2	25.50	26.10	-8.1	7,485	-0.11%
2023/08/02	3.2	25.29	4	25.49	25.35	-0.8	6,959	-0.01%
2023/08/01	3.2	24.56	3	24.68	24.70	0.2	6,343	0.00%
2023/07/31	1	24.40	1	24.45	24.15	0	6,308	0.00%
2023/07/28	2	24.80	2	24.43	24.40	0	6,270	0.00%
2023/07/27	2	24.73	2	24.83	24.85	0	6,193	0.00%
2023/07/26	5	24.62	4	24.68	24.50	1	6,197	0.02%
2023/07/25	14	24.71	7	24.63	24.70	7	6,081	0.12%
2023/07/24	16	25.06	17	24.65	24.65	-1	6,006	-0.02%
2023/07/21	1	24.70	1.8	24.27	24.25	-0.8	5,786	-0.01%
2023/07/20	1	23.65	4	24.54	24.65	-3	5,833	-0.05%
2023/07/19	2	24.03	2	23.60	23.60	0	5,722	0.00%
2023/07/18	2	24.13	2	24.23	24.05	0	5,908	0.00%
2023/07/17	2	24.10	12	24.05	24.20	-10	5,975	-0.17%
2023/07/14	0	0.00	30	23.85	23.85	-30	6,015	-0.50%
2023/07/13	1	23.25	81	23.51	23.35	-80	5,984	-1.34%
2023/07/12	1	23.30	1	23.10	23.10	0	6,002	0.00%
2023/07/11	1	23.25	1	23.40	23.35	0	6,005	0.00%
2023/07/10	2.2	23.52	2	23.50	23.40	0.2	6,079	0.00%
2023/07/07	1	23.55	1	23.40	23.35	0	6,111	0.00%
2023/07/06	1	24.00	1	23.80	23.80	0	6,107	0.00%
2023/07/05	1	24.50	1.2	24.25	24.20	-0.2	6,050	0.00%
2023/07/04	2.2	24.63	2	24.60	24.60	0.2	6,058	0.00%
2023/07/03	1	24.40	101	24.57	24.50	-100	6,089	-1.64%	大賣/
2023/06/30	1	24.70	1	24.40	24.40	0	6,058	0.00%
2023/06/29	2	24.95	4	24.95	24.65	-2	6,043	-0.03%
2023/06/28	0	0.00	0.2	24.90	24.85	-0.2	6,043	0.00%
2023/06/27	4	25.03	5	25.12	25.25	-1	5,963	-0.02%
2023/06/26	2	24.65	5	24.87	24.75	-3	5,823	-0.05%
2023/06/21	1.2	24.53	1	24.60	24.55	0.2	5,811	0.00%
2023/06/20	1	24.70	1	24.65	24.65	0	5,879	0.00%
2023/06/19	3	24.58	3	24.73	24.90	0	5,893	0.00%
2023/06/16	2	24.18	74	24.04	24.55	-72	5,664	-1.27%
2023/06/15	2	23.88	2	23.65	23.65	0	5,518	0.00%
2023/06/14	2	23.88	7	23.92	23.85	-5	5,686	-0.09%
2023/06/13	1	23.30	31	23.32	23.20	-30	5,680	-0.53%
2023/06/12	2	23.78	51	23.71	23.50	-49	5,720	-0.86%
2023/06/09	1	24.00	51	23.95	23.95	-50	5,802	-0.86%
2023/06/08	1	24.05	1	23.90	23.90	0	5,983	0.00%
2023/06/07	1	23.95	1	23.95	23.95	0	6,110	0.00%
2023/06/06	2	24.23	6	24.00	23.85	-4	6,211	-0.06%
2023/06/05	5	24.47	1	24.40	24.40	4	6,245	0.06%
2023/06/02	4	23.08	1	23.25	23.20	3	6,133	0.05%
2023/06/01	1	23.15	3	23.13	23.10	-2	6,297	-0.03%
2023/05/31	1	23.05	1	23.15	23.10	0	6,394	0.00%
2023/05/30	1	23.20	1	23.00	23.00	0	6,578	0.00%
2023/05/29	2	23.00	2	23.15	23.15	0	7,000	0.00%
2023/05/25	2	23.40	2	23.25	23.25	0	7,578	0.00%
2023/05/24	1	23.70	1	23.65	23.75	0	7,658	0.00%
2023/05/23	1	23.70	1	23.80	23.75	0	7,773	0.00%
2023/05/22	1	23.10	1	23.30	23.65	0	7,946	0.00%
2023/05/19	2	23.63	2.2	23.27	23.25	-0.2	8,109	0.00%
2023/05/18	1	23.40	1	23.60	23.60	0	8,285	0.00%
2023/05/17	2.2	23.24	2.2	23.32	23.40	-0.1	8,378	0.00%
2023/05/16	3	23.23	3	23.27	23.25	0	8,504	0.00%
2023/05/15	0.2	23.25	0	0.00	23.35	0.2	8,695	0.00%
2023/05/12	1	24.10	1.2	23.51	23.00	-0.2	8,750	0.00%
2023/05/11	1	24.10	1.2	23.51	23.40	-0.2	8,702	0.00%
2023/05/10	1	24.20	1	24.25	24.25	0	8,820	0.00%
2023/05/09	3	24.27	3	24.35	24.25	0	9,053	0.00%
2023/05/08	5	24.56	2	24.40	24.40	3	9,159	0.03%
2023/05/05	1.2	24.45	1	24.45	24.45	0.2	9,345	0.00%
2023/05/04	1	24.25	1	24.05	24.05	0	9,566	0.00%
2023/05/03	1	24.10	1	24.30	24.25	0	9,880	0.00%
2023/05/02	2	24.38	5	24.23	24.20	-3	10,177	-0.03%
2023/04/28	1	24.55	1	24.50	24.50	0	10,489	0.00%
2023/04/27	2	24.43	2	24.35	24.30	0	10,776	0.00%
2023/04/26	3	24.23	3	24.37	24.60	0	10,991	0.00%
2023/04/25	3	24.85	2	24.48	24.45	1	11,452	0.01%
2023/04/24	4	25.41	3	25.15	25.15	1	11,957	0.01%
2023/04/21	4	25.51	4	25.50	25.55	0	12,174	0.00%
2023/04/20	4	25.76	2	25.83	25.75	2	12,054	0.02%
2023/04/19	3	26.33	2	26.15	26.15	1	12,265	0.01%
2023/04/18	2	26.60	3	26.55	26.55	-1	12,241	-0.01%
2023/04/17	2	26.50	2	26.68	26.65	0	12,290	0.00%
2023/04/14	3	27.00	3	26.70	26.70	0	12,409	0.00%
2023/04/13	2	26.78	3	26.98	27.10	-1	12,479	-0.01%
2023/04/12	1	27.00	1	26.80	26.80	0	12,549	0.00%
2023/04/11	2	26.83	2	26.90	26.95	0	12,654	0.00%
2023/04/10	4	26.69	4	26.85	26.90	0	12,879	0.00%
2023/04/07	2	26.70	2	26.55	26.55	0	13,120	0.00%
2023/04/06	7	26.41	2.2	26.47	26.75	4.8	13,469	0.04%
2023/03/31	2	26.35	2	26.45	26.40	0	14,269	0.00%
2023/03/30	1	26.50	1	26.25	26.25	0	15,575	0.00%
2023/03/29	7	26.24	2	26.38	26.40	5	17,033	0.03%
2023/03/28	3	26.30	3	26.25	26.15	0	17,801	0.00%
2023/03/27	3	26.78	3	26.62	26.50	0	18,537	0.00%
2023/03/24	4	26.55	2	26.55	26.55	2	19,550	0.01%
2023/03/23	1	26.45	1	26.35	26.40	0	20,721	0.00%
2023/03/22	3	26.92	3	26.60	26.60	0	22,079	0.00%
2023/03/21	3	26.82	3	26.87	26.85	0	22,657	0.00%
2023/03/20	3	26.87	3	26.65	26.65	0	22,689	0.00%
2023/03/17	3	27.22	3	27.15	27.15	0	22,606	0.00%
2023/03/16	4	27.09	4	27.19	27.05	0	22,463	0.00%
2023/03/15	3	27.78	4	27.79	27.60	-1	22,491	0.00%
2023/03/14	3	27.80	4	27.85	27.60	-1	22,529	0.00%
2023/03/13	13	27.52	12	27.52	27.75	1	22,740	0.00%
2023/03/10	3	28.22	5.2	28.03	27.90	-2.2	22,697	-0.01%
2023/03/09	2	28.63	5	28.72	28.70	-3	22,744	-0.01%
2023/03/08	3	28.35	3	28.40	28.40	0	22,700	0.00%
2023/03/07	2	28.45	2	28.65	28.80	0	22,742	0.00%
2023/03/06	5	28.46	6	28.48	28.40	-1	22,627	0.00%
2023/03/03	13	28.02	13	28.32	28.30	0	22,580	0.00%
2023/03/02	10.2	27.72	3	27.77	28.15	7.2	22,576	0.03%
2023/03/01	17	27.78	5	27.42	27.40	12	22,561	0.05%
2023/02/24	29	29.05	5	28.91	28.90	24	22,234	0.11%
2023/02/23	33	29.63	3	29.63	29.70	30	21,938	0.14%
2023/02/22	3	28.87	3.2	29.03	29.20	-0.2	21,873	0.00%
2023/02/21	1	29.25	1	29.40	29.25	0	21,945	0.00%
2023/02/20	713	29.23	3	29.25	29.20	710	22,379	3.17%	大買/鉅額交易
2023/02/17	2	28.90	2	29.03	29.00	0	23,118	0.00%
2023/02/16	3	28.95	3	28.82	28.80	0	23,559	0.00%
2023/02/15	4	28.90	6	28.69	28.40	-2	23,389	-0.01%
2023/02/14	2	28.85	3	28.85	28.80	-1	23,295	0.00%
2023/02/13	6.2	28.04	7	28.24	28.85	-0.9	23,198	0.00%
2023/02/10	3	28.28	2	28.10	28.10	1	23,059	0.00%
2023/02/09	4	28.53	3.2	28.42	28.40	0.8	23,070	0.00%
2023/02/08	7	28.93	47	28.74	28.65	-40	23,104	-0.17%
2023/02/07	4.1	28.40	2	28.08	28.80	2.1	22,930	0.01%
2023/02/06	23	27.83	6	27.93	28.05	17	22,757	0.07%
2023/02/03	10	27.94	79.2	27.90	27.80	-69.2	22,668	-0.31%
2023/02/02	4	28.39	6	28.44	28.45	-2	22,489	-0.01%
2023/02/01	5	28.91	4	28.90	28.75	1	22,276	0.00%
2023/01/31	25	29.08	4	29.10	29.00	21	21,995	0.10%
2023/01/30	4	28.81	68	29.00	29.00	-64	21,744	-0.29%
2023/01/17	7	28.31	103	28.17	28.45	-96	21,441	-0.45%	大賣/
2023/01/16	17	27.94	12	27.99	27.95	5	21,168	0.02%
2023/01/13	53	27.60	57	27.93	27.75	-4	20,983	-0.02%
2023/01/12	10	28.05	7	27.81	27.60	3	20,674	0.01%
2023/01/11	21	27.74	1	27.65	27.80	20	20,210	0.10%
2023/01/10	5	27.18	6	27.29	27.25	-1	19,989	-0.01%
2023/01/09	126	27.41	6	27.28	27.35	120	19,992	0.60%	大買/鉅額交易
2023/01/06	1	26.60	1	26.75	27.10	0	19,758	0.00%
2023/01/05	2	26.90	1	26.75	26.50	1	19,785	0.01%
2023/01/04	3	27.03	4	26.63	26.65	-1	19,743	-0.01%
2023/01/03	4	26.95	3	26.98	27.10	1	19,655	0.01%
2022/12/30	4	26.88	12	27.13	26.75	-8	19,555	-0.04%
2022/12/29	5	26.52	4	26.48	26.60	1	19,450	0.01%
2022/12/28	4	27.01	4	27.01	26.80	0	19,437	0.00%
2022/12/27	4	26.79	6	26.91	26.70	-2	19,274	-0.01%
2022/12/26	9	27.37	7	27.61	27.10	2	19,051	0.01%
2022/12/23	11	27.41	18	27.43	27.60	-7	18,722	-0.04%
2022/12/22	11	27.30	65	27.26	27.30	-54	17,973	-0.30%
2022/12/21	106	26.79	48	26.34	27.10	58	16,789	0.35%	大買/
2022/12/20	7.1	26.29	11	25.05	24.70	-3.9	15,380	-0.03%
2022/12/19	9	26.91	6	26.88	26.00	3	14,732	0.02%
2022/12/16	101	27.63	10	27.57	27.50	91	14,061	0.65%	大買/
2022/12/15	12	27.29	19	27.41	27.60	-7	13,168	-0.05%
2022/12/14	19	26.56	19	26.55	25.90	0	12,193	0.00%
2022/12/13	5	24.78	7	25.22	26.40	-2	10,963	-0.02%
2022/12/12	3.2	23.84	3	23.82	24.00	0.2	10,542	0.00%
2022/12/09	1	23.85	1	23.80	23.80	0	10,567	0.00%
2022/12/08	5	23.90	2	23.75	23.75	3	10,633	0.03%
2022/12/07	9	24.12	6	24.15	23.85	3	10,670	0.03%
2022/12/06	14	24.55	12	24.38	24.15	2	10,594	0.02%
2022/12/05	7	24.35	7	24.21	24.70	0	10,597	0.00%
2022/12/02	11	23.58	5	23.66	23.60	6	10,364	0.06%
2022/12/01	8	24.05	3	24.03	23.95	5	10,432	0.05%
2022/11/30	2	23.90	2	23.80	23.80	0	10,464	0.00%
2022/11/29	6	23.29	4	23.50	23.85	2	10,493	0.02%
2022/11/28	4	22.60	4.2	22.70	22.60	-0.2	10,399	0.00%
2022/11/25	4	23.10	4	22.99	22.80	0	10,516	0.00%
2022/11/24	3.2	22.87	4	22.85	22.80	-0.8	10,531	-0.01%
2022/11/23	3	23.40	3	23.03	22.75	0	10,466	0.00%
2022/11/22	3	23.83	3	23.55	23.35	0	10,378	0.00%
2022/11/21	3	23.80	3	23.88	23.85	0	10,361	0.00%
2022/11/18	3	24.40	3	24.10	23.90	0	10,353	0.00%
2022/11/17	3	23.98	8	24.04	24.20	-5	10,256	-0.05%
2022/11/16	8	24.06	10	24.27	24.45	-2	10,149	-0.02%
2022/11/15	19	23.81	22	23.98	24.10	-3	9,713	-0.03%
2022/11/14	4	21.70	7	22.19	22.45	-3	8,940	-0.03%
2022/11/11	2	20.65	2	20.65	20.45	0	8,585	0.00%
2022/11/10	1	20.55	1	20.35	20.35	0	8,764	0.00%
2022/11/09	1	20.70	1	20.80	20.75	0	9,001	0.00%
2022/11/08	2	20.60	3	20.67	20.60	-1	9,464	-0.01%
2022/11/07	2	20.28	1	20.20	20.40	1	9,865	0.01%
2022/11/04	1	19.90	1.2	19.96	19.90	-0.2	9,907	0.00%
2022/11/03	4.2	20.31	4	20.43	20.55	0.2	9,955	0.00%
2022/11/02	1	20.05	1	20.15	20.45	0	9,996	0.00%
2022/11/01	3	19.70	3	19.82	20.00	0	10,034	0.00%
2022/10/31	3	19.87	2	19.70	19.70	1	10,146	0.01%
2022/10/28	1	20.25	1	19.90	19.90	0	10,270	0.00%
2022/10/27	1	20.45	2	20.58	20.50	-1	10,296	-0.01%
2022/10/26	4	20.61	3	20.65	20.45	1	10,711	0.01%
2022/10/25	1	20.95	2	20.98	20.80	-1	11,142	-0.01%
2022/10/24	3	21.73	2.3	21.77	21.30	0.8	11,165	0.01%
2022/10/21	3.1	21.78	3	21.73	21.50	0.1	11,244	0.00%
2022/10/20	2.1	21.52	2	21.40	22.45	0.1	11,328	0.00%
2022/10/19	2	21.48	3	21.62	21.90	-1	11,399	-0.01%
2022/10/18	5	21.30	4	21.34	21.25	1	11,536	0.01%
2022/10/17	4	20.78	5	20.87	21.15	-1	11,683	-0.01%
2022/10/14	4	21.50	4	21.36	21.15	0	11,844	0.00%
2022/10/13	3	21.90	4	21.46	21.15	-1	11,967	-0.01%
2022/10/12	1	22.20	1	22.25	22.20	0	12,127	0.00%
2022/10/11	1	22.40	0	0.00	22.30	1	12,275	0.01%
2022/10/07	2	22.55	2	22.63	22.55	0	12,243	0.00%
2022/10/06	1	22.45	2	22.53	22.50	-1	12,267	-0.01%
2022/10/05	2	22.65	1	22.70	22.60	1	12,293	0.01%
2022/10/04	3	21.90	3	22.02	22.15	0	12,230	0.00%
2022/10/03	3	20.85	3	20.97	21.30	0	12,194	0.00%
2022/09/30	3	20.60	3	20.72	21.15	0	12,257	0.00%
2022/09/29	4	20.99	4	21.08	21.00	0	12,300	0.00%
2022/09/28	2	21.30	5	20.94	20.50	-3	12,279	-0.02%
2022/09/27	4	21.58	4	21.64	21.40	0	12,321	0.00%
2022/09/26	2	22.35	2	22.28	21.65	0	12,522	0.00%
2022/09/23	3	23.03	3	23.00	23.00	0	12,506	0.00%
2022/09/22	2	22.70	1	22.85	22.55	1	12,464	0.01%
2022/09/21	3	23.45	3	23.27	23.20	0	12,282	0.00%
2022/09/20	3	24.22	2	24.20	24.20	1	12,026	0.01%
2022/09/19	4	24.84	4	24.68	24.45	0	11,912	0.00%
2022/09/16	1	24.25	1	24.25	24.45	0	11,816	0.00%
2022/09/15	4	24.30	1	24.20	24.45	3	11,879	0.03%
2022/09/14	3	23.96	1	23.95	23.95	2	11,970	0.02%
2022/09/13	2	24.58	2.2	24.65	24.55	-0.2	12,118	0.00%
2022/09/12	2	24.60	2	24.63	24.60	0	12,301	0.00%
2022/09/08	5	24.16	5	24.22	24.20	0	12,320	0.00%
2022/09/07	11.2	24.38	11	24.02	23.90	0.2	12,320	0.00%
2022/09/06	1	24.65	1	23.95	23.95	0	12,180	0.00%
2022/09/05	3	24.73	2	24.73	24.60	1	12,095	0.01%
2022/09/02	2	25.43	2	25.15	25.15	0	12,179	0.00%
2022/09/01	4	25.39	3	25.20	25.20	1	12,175	0.01%
2022/08/31	4	25.78	17	25.94	25.95	-13	12,098	-0.11%
2022/08/30	3	26.27	3	26.40	26.30	0	12,043	0.00%
2022/08/29	4	26.29	4	26.14	26.25	0	12,111	0.00%
2022/08/26	2	27.18	2	27.20	27.05	0	12,174	0.00%
2022/08/25	2.1	26.79	1	26.80	26.90	1.1	12,183	0.01%
2022/08/24	2	26.75	2	26.95	26.80	0	12,216	0.00%
2022/08/23	3	26.43	3	26.52	26.55	0	12,301	0.00%
2022/08/22	2	26.93	12	26.80	26.80	-10	12,299	-0.08%
2022/08/19	25	27.79	28	27.66	27.55	-3	12,263	-0.02%
2022/08/18	34	27.87	22	27.69	27.70	12	12,205	0.10%
2022/08/17	8	27.88	9	27.67	27.45	-1	12,084	-0.01%
2022/08/16	6	27.53	4	27.53	27.20	2	11,983	0.02%
2022/08/15	7	26.79	3	26.73	27.60	4	11,864	0.03%
2022/08/12	17	26.01	5	26.22	26.00	12	11,606	0.10%
2022/08/11	3	25.32	7	25.45	25.20	-4	11,403	-0.04%
2022/08/10	12	25.47	9	25.59	25.20	3	11,397	0.03%
2022/08/09	3	25.57	3	25.62	25.50	0	11,359	0.00%
2022/08/08	3	25.68	3	25.65	25.50	0	11,344	0.00%
2022/08/05	3	26.33	2	26.05	26.05	1	11,308	0.01%
2022/08/04	4	26.35	3	26.08	26.00	1	11,422	0.01%
2022/08/03	2	26.58	2	26.68	26.70	0	11,402	0.00%
2022/08/02	8	26.71	8	26.82	26.90	0	11,544	0.00%
2022/08/01	7	26.79	6	26.64	27.10	1	11,292	0.01%
2022/07/29	2	25.10	2	25.20	25.15	0	11,552	0.00%
2022/07/28	9	24.86	2	24.93	24.90	7	11,523	0.06%
2022/07/27	8	24.65	1	24.55	24.60	7	11,460	0.06%
2022/07/26	3	25.43	2	25.25	25.05	1	11,397	0.01%
2022/07/25	8	28.36	16	28.48	28.70	-8	11,190	-0.07%
2022/07/22	11	28.22	9	28.04	28.20	2	11,040	0.02%
2022/07/21	5	28.47	2	28.35	28.10	3	11,086	0.03%
2022/07/20	4	29.08	5	29.24	29.40	-1	11,156	-0.01%
2022/07/19	2	28.33	1	28.15	28.75	1	11,216	0.01%
2022/07/18	4	27.10	8	27.46	28.40	-4	11,158	-0.04%
2022/07/15	2	26.65	2	26.80	26.85	0	11,091	0.00%
2022/07/14	3	26.38	2	26.50	26.80	1	11,223	0.01%
2022/07/13	3	27.03	2	26.75	26.60	1	11,308	0.01%
2022/07/12	1	26.70	1	26.60	26.75	0	11,532	0.00%
2022/07/11	1	26.55	3	26.92	27.00	-2	11,650	-0.02%
2022/07/08	6	26.62	3	26.73	26.70	3	11,748	0.03%
2022/07/07	2	25.73	1	25.45	26.00	1	11,839	0.01%
2022/07/06	4	25.65	4	25.70	25.50	0	11,951	0.00%
2022/07/04	3	25.48	2.2	25.00	25.00	0.9	12,242	0.01%
2022/07/01	2.2	26.75	15	26.84	26.60	-12.8	12,314	-0.10%
2022/06/30	4	27.04	6	26.88	26.85	-2	12,310	-0.02%
2022/06/29	2	27.63	2	27.80	27.70	0	12,355	0.00%
2022/06/28	8	28.01	3	27.92	27.95	5	12,507	0.04%
2022/06/24	7	27.59	3	27.47	27.50	4	13,382	0.03%
2022/06/23	5	27.25	5	27.42	27.10	0	13,663	0.00%
2022/06/22	3	27.78	3	27.87	27.40	0	13,894	0.00%
2022/06/21	7	28.10	7	28.34	28.40	0	14,512	0.00%
2022/06/20	9	28.88	3	28.05	28.05	6	14,978	0.04%
2022/06/17	5	29.53	5	29.62	29.80	0	16,109	0.00%
2022/06/16	1	31.15	1	30.20	30.00	0	17,398	0.00%
2022/06/15	2	31.18	17	31.06	30.90	-15	17,549	-0.09%
2022/06/14	1	30.80	1	30.70	31.00	0	17,760	0.00%
2022/06/13	10	31.52	5	31.58	31.15	5	18,175	0.03%
2022/06/10	3	32.30	1	32.45	32.55	2	18,323	0.01%
2022/06/09	2	32.90	2	32.85	32.85	0	18,553	0.00%
2022/06/08	3	33.35	3	33.18	33.15	0	19,323	0.00%
2022/06/07	1	33.30	1	33.15	33.30	0	19,624	0.00%
2022/06/06	1	32.75	1	32.95	33.50	0	19,839	0.00%
2022/06/02	2	32.75	2	32.65	32.65	0	21,173	0.00%
2022/06/01	1	33.00	5	33.01	33.15	-4	22,617	-0.02%
2022/05/31	6	32.82	2	32.80	32.70	4	22,746	0.02%
2022/05/24	5	33.13	3	33.33	32.90	2	24,000	0.01%
2022/05/23	9	33.14	6	33.30	33.00	3	24,170	0.01%
2022/05/20	4	33.11	3	33.15	33.10	1	24,603	0.00%
2022/05/19	4	31.96	5	32.11	31.90	-1	25,466	0.00%
2022/05/18	2	33.23	3	33.43	33.45	-1	25,245	0.00%
2022/05/17	3	32.93	7.1	32.88	32.95	-4.1	25,175	-0.02%
2022/05/16	3.1	32.92	6	33.07	32.90	-2.9	25,132	-0.01%
2022/05/13	3	32.55	2	32.80	32.75	1	25,157	0.00%
2022/05/12	27	32.80	6	32.95	32.35	21	25,175	0.08%
2022/05/11	5	33.94	4	34.00	33.65	1	25,046	0.00%
2022/05/10	5	34.03	3	34.28	34.50	2	25,121	0.01%
2022/05/09	12	33.73	9	33.91	33.65	3	25,071	0.01%
2022/05/06	21	35.10	9	34.73	34.60	12	25,056	0.05%
2022/05/05	2	38.23	6	38.35	38.35	-4	24,627	-0.02%
2022/05/04	2	37.93	2	38.10	37.95	0	24,616	0.00%
2022/05/03	4	37.64	3	37.77	37.85	1	24,698	0.00%
2022/04/29	1	38.25	2	38.25	38.15	-1	24,756	0.00%
2022/04/28	4	38.29	3	38.32	38.05	1	24,853	0.00%
2022/04/27	4	37.70	2	38.13	38.20	2	24,827	0.01%
2022/04/26	4	40.06	3	40.25	39.40	1	24,640	0.00%
2022/04/25	12	41.34	5.1	41.13	40.90	6.9	24,401	0.03%
2022/04/22	3.1	43.93	16	43.81	43.85	-12.9	24,199	-0.05%
2022/04/21	10	43.50	6	43.43	43.10	4	24,298	0.02%
2022/04/20	9	43.86	6	44.06	43.60	3	24,620	0.01%
2022/04/19	8.3	44.78	9	45.04	44.50	-0.7	24,576	0.00%
2022/04/18	13.3	45.88	10.1	45.01	44.75	3.2	24,596	0.01%
2022/04/15	4	47.05	5	47.14	46.80	-1	24,461	0.00%
2022/04/14	2	47.05	3	47.03	46.80	-1	24,431	0.00%
2022/04/13	5	47.00	4	47.26	47.10	1	24,418	0.00%
2022/04/12	13	46.48	63	46.27	46.70	-50	24,421	-0.20%
2022/04/11	10	47.13	20	46.82	46.65	-10	24,375	-0.04%
2022/04/08	2	46.18	24	46.59	47.50	-22	24,241	-0.09%
2022/04/07	31	46.61	4	45.75	45.75	27	24,089	0.11%
2022/04/06	2	46.30	2	46.60	46.95	0	23,863	0.00%
2022/04/01	11	46.40	2	46.40	46.55	9	23,925	0.04%
2022/03/31	2	46.60	22	46.32	46.15	-20	24,396	-0.08%
2022/03/30	7.3	45.21	15	45.43	46.90	-7.7	24,614	-0.03%
2022/03/29	16.4	46.46	21	46.65	46.00	-4.6	24,555	-0.02%
2022/03/28	13	47.33	7	47.38	47.30	6	24,828	0.02%
2022/03/25	3	48.10	19	48.17	48.50	-16	25,621	-0.06%
2022/03/24	24	48.64	28	48.66	47.95	-4	27,333	-0.01%
2022/03/23	10	47.20	6.5	47.61	48.50	3.5	28,160	0.01%
2022/03/22	80	48.08	39	47.97	47.40	41	27,779	0.15%
2022/03/21	27.5	46.68	24	46.48	47.20	3.5	26,656	0.01%
2022/03/18	63	44.48	14	44.48	43.95	49	25,846	0.19%
2022/03/17	3	44.08	26.1	44.37	44.20	-23.1	26,610	-0.09%
2022/03/16	28	43.95	17	44.01	43.75	11	26,726	0.04%
2022/03/15	2.1	43.01	7	43.19	43.20	-4.9	26,546	-0.02%
2022/03/14	12	43.46	5	43.65	44.00	7	27,330	0.03%
2022/03/11	14	43.36	27.2	43.67	43.60	-13.2	27,832	-0.05%
2022/03/10	32.2	41.89	16	42.04	42.80	16.2	27,391	0.06%
2022/03/09	58	41.29	3	41.57	41.80	55	27,386	0.20%
2022/03/08	35	42.84	65.3	41.71	40.90	-30.3	27,456	-0.11%
2022/03/07	53.3	44.01	108.4	43.19	43.90	-55.1	26,189	-0.21%	大賣/
2022/03/04	28	42.32	15	42.07	42.00	13	24,971	0.05%
2022/03/03	15	42.85	7	42.45	42.30	8	25,053	0.03%
2022/03/02	10	42.57	16	42.16	42.25	-6	25,338	-0.02%
2022/03/01	38	42.77	15	42.39	42.05	23	26,021	0.09%
2022/02/25	27	40.65	23	40.45	40.50	4	27,087	0.01%
2022/02/24	10	40.07	104	40.31	39.35	-94	27,790	-0.34%	大賣/
2022/02/23	5	41.22	5	41.31	41.30	0	27,769	0.00%
2022/02/22	3	42.20	42.2	42.34	41.20	-39.2	27,786	-0.14%
2022/02/21	172	42.75	22	42.37	42.75	150	27,345	0.55%	大買/鉅額交易
2022/02/18	5.2	39.59	3	39.77	39.85	2.2	26,414	0.01%
2022/02/17	4	39.66	4	39.75	39.75	0	26,629	0.00%
2022/02/16	2	39.55	2	39.63	39.55	0	26,832	0.00%
2022/02/15	3	39.87	2	39.38	39.10	1	27,223	0.00%
2022/02/14	3	39.68	5	39.80	39.80	-2	28,130	-0.01%
2022/02/11	2	40.58	11	40.49	40.35	-9	28,247	-0.03%
2022/02/10	9	40.49	6	40.46	40.50	3	28,566	0.01%
2022/02/09	4	40.41	6	40.63	40.25	-2	29,265	-0.01%
2022/02/08	2	39.35	15	39.85	40.00	-13	29,287	-0.04%
2022/02/07	11	39.13	25	39.08	39.85	-14	29,340	-0.05%
2022/01/26	3	36.93	3	36.98	37.00	0	29,320	0.00%
2022/01/25	2	37.28	1	37.35	36.75	1	29,502	0.00%
2022/01/24	4	37.34	8	37.21	37.10	-4	29,595	-0.01%
2022/01/21	8	38.82	3.4	38.48	38.15	4.7	29,608	0.02%
2022/01/20	2.2	38.54	2	38.78	39.25	0.2	29,596	0.00%
2022/01/19	8	38.31	2.1	38.47	38.25	5.9	29,578	0.02%
2022/01/18	4	39.40	3	39.10	38.80	1	29,689	0.00%
2022/01/17	1	39.70	12	39.50	39.45	-11	29,911	-0.04%
2022/01/14	2	39.78	7.2	39.48	40.00	-5.2	30,508	-0.02%
2022/01/13	20.1	39.63	9	39.72	40.00	11.1	30,450	0.04%
2022/01/12	14.2	38.28	3	38.33	38.45	11.2	30,188	0.04%
2022/01/11	13.5	38.38	4	38.50	38.15	9.5	30,146	0.03%
2022/01/10	20	39.02	6	38.93	38.90	14	30,244	0.05%
2022/01/07	11	39.86	4	39.36	39.05	7	30,235	0.02%
2022/01/06	18	39.84	18.2	39.87	39.75	-0.2	30,272	0.00%
2022/01/05	7.3	40.58	7	40.71	40.25	0.3	30,346	0.00%
2022/01/04	6	40.10	1	40.15	40.15	5	30,395	0.02%
2022/01/03	2	40.95	9.2	40.41	40.70	-7.2	30,572	-0.02%
2021/12/30	6	41.20	6.1	41.22	41.15	-0.1	30,805	0.00%
2021/12/29	4	41.33	3	41.38	41.50	1	30,944	0.00%
2021/12/28	4.3	41.15	2	41.35	41.10	2.3	31,211	0.01%
2021/12/27	25	41.65	5	41.53	41.00	20	31,412	0.06%
2021/12/24	11	43.23	12	42.94	42.55	-1	31,107	0.00%
2021/12/23	10.1	43.67	7	43.71	43.55	3.1	30,878	0.01%
2021/12/22	7.1	44.43	12	44.22	43.90	-4.9	30,458	-0.02%
2021/12/21	22	42.93	17	43.54	44.55	5	29,872	0.02%
2021/12/20	16.1	43.39	30.2	43.50	44.05	-14.2	28,816	-0.05%
2021/12/17	14	41.57	33	41.44	41.70	-19	26,866	-0.07%
2021/12/16	16	39.51	14	39.41	39.40	2	25,705	0.01%
2021/12/15	4	39.81	5	40.07	39.95	-1	25,899	0.00%
2021/12/14	7	39.97	10	39.97	39.65	-3	25,870	-0.01%
2021/12/13	20.1	40.29	98	39.79	40.90	-77.9	25,432	-0.31%
2021/12/10	80	38.93	38	38.87	38.50	42	24,588	0.17%
2021/12/09	13	38.75	14	38.55	38.45	-1	24,644	0.00%
2021/12/08	61	39.77	12	39.52	39.15	49	24,884	0.20%
2021/12/07	5	38.77	25	38.43	39.00	-20	24,544	-0.08%
2021/12/06	11	37.21	11	37.12	37.10	0	23,937	0.00%
2021/12/03	0	0.00	1	36.15	36.50	-1	23,783	0.00%
2021/12/02	5	35.50	10	36.38	36.20	-5	23,710	-0.02%
2021/12/01	1	34.65	0	0.00	35.40	1	23,638	0.00%
2021/11/30	8	34.82	2	34.80	35.10	6	23,681	0.03%
2021/11/29	9	35.03	0	0.00	35.10	9	23,701	0.04%
2021/11/26	27	36.95	145	37.50	36.25	-118	23,693	-0.50%	大賣/鉅額交易
2021/11/25	33	38.14	19	38.61	38.15	14	23,602	0.06%
2021/11/24	66	37.55	36	36.93	37.40	30	22,654	0.13%
2021/11/23	102	35.35	46	35.09	35.20	56	21,411	0.26%	大買/
2021/11/22	16	33.12	0	0.00	33.40	16	21,791	0.07%
2021/11/19	3	33.38	0	0.00	32.85	3	21,762	0.01%
2021/11/18	8	34.01	0	0.00	33.90	8	21,745	0.04%
2021/11/17	2	33.83	0	0.00	33.85	2	21,904	0.01%
2021/11/16	1	34.30	3	34.10	34.10	-2	22,142	-0.01%
2021/11/15	6	34.78	10	34.70	34.75	-4	22,263	-0.02%
2021/11/12	2	35.78	0	0.00	35.55	2	22,815	0.01%
2021/11/11	9	36.72	7	36.46	36.25	2	22,815	0.01%
2021/11/09	6	35.42	0	0.00	35.70	6	22,466	0.03%
2021/11/08	14.1	36.06	16	35.81	36.25	-2	22,636	-0.01%
2021/11/05	3	34.45	1	34.25	34.30	2	22,459	0.01%
2021/11/04	1	35.70	1	36.25	35.15	0	22,738	0.00%
2021/11/03	0	0.00	3	35.80	35.70	-3	23,539	-0.01%
2021/11/01	2	35.10	2	35.78	35.20	0	23,736	0.00%
2021/10/29	1	34.90	0	0.00	35.10	1	23,880	0.00%
2021/10/27	0	0.00	2	35.20	35.30	-2	24,131	-0.01%
2021/10/26	0	0.00	3	35.58	35.60	-3	24,736	-0.01%
2021/10/25	3	34.20	5	34.70	35.05	-2	25,027	-0.01%
2021/10/22	15	35.43	3	33.95	33.70	12	25,424	0.05%
2021/10/21	2.1	36.81	1	36.80	36.90	1.1	25,461	0.00%
2021/10/20	1	36.55	1	37.00	36.05	0	25,804	0.00%
2021/10/19	0	0.00	1	36.80	36.60	-1	26,215	0.00%
2021/10/18	2	36.08	6	36.55	36.40	-4	26,883	-0.01%
2021/10/15	8	36.36	1	37.00	36.30	7	27,449	0.03%
2021/10/14	1	36.40	0	0.00	36.35	1	28,019	0.00%
2021/10/13	4	36.45	1	35.80	35.80	3	28,804	0.01%
2021/10/08	8	37.18	0	0.00	37.00	8	30,189	0.03%
2021/10/07	4	37.56	2	37.65	38.30	2	31,156	0.01%
2021/10/06	1	39.25	1	39.60	38.05	0	32,370	0.00%
2021/10/05	0	0.00	6	38.38	39.00	-6	33,509	-0.02%
2021/10/04	7	37.43	0	0.00	37.10	7	34,130	0.02%
2021/10/01	7	40.42	5	39.68	39.15	2	35,544	0.01%
2021/09/30	0	0.00	2	41.10	41.80	-2	37,175	-0.01%
2021/09/29	10	40.90	1	40.60	40.35	9	38,748	0.02%
2021/09/28	4	41.63	31	41.52	41.45	-27	41,331	-0.07%
2021/09/27	32	42.57	1	42.10	42.35	31	44,443	0.07%
2021/09/24	2	41.60	1	41.75	41.75	1	49,121	0.00%
2021/09/23	1	41.70	10	40.05	41.25	-9	55,807	-0.02%
2021/09/22	2	41.08	5	41.90	41.00	-3	63,801	0.00%
2021/09/17	3	43.87	0	0.00	44.45	3	67,891	0.00%
2021/09/15	2	44.75	5	45.25	45.05	-3	71,938	0.00%
2021/09/14	11	45.71	0	0.00	45.50	11	75,763	0.01%
2021/09/13	7	47.09	11.1	47.15	46.90	-4.1	79,590	-0.01%
2021/09/10	49.1	46.54	37	46.37	46.35	12.1	80,607	0.02%
2021/09/09	2	44.60	6	44.82	44.95	-4	81,642	0.00%
2021/09/08	5	43.70	1	44.05	43.70	4	84,570	0.00%
2021/09/07	0	0.00	1	44.10	44.20	-1	84,889	0.00%
2021/09/06	2	44.65	3	44.90	44.45	-1	85,072	0.00%
2021/09/03	1	45.50	2	44.88	44.05	-1	85,000	0.00%
2021/09/02	6	44.98	0	0.00	44.40	6	85,129	0.01%
2021/09/01	8	46.36	3	46.05	46.05	5	85,115	0.01%
2021/08/31	4	46.68	1	47.20	46.85	3	85,070	0.00%
2021/08/30	13	46.59	12	46.38	46.40	1	85,302	0.00%
2021/08/27	13	45.66	12	45.88	45.85	1	85,511	0.00%
2021/08/26	6	47.18	18	47.13	46.00	-12	85,671	-0.01%
2021/08/25	3	43.95	1	44.20	44.10	2	85,317	0.00%
2021/08/24	2	44.03	3	44.45	44.00	-1	89,217	0.00%
2021/08/23	1	44.75	4	45.00	44.10	-3	93,474	0.00%
2021/08/20	2	42.93	26	43.12	43.40	-24	96,058	-0.02%
2021/08/19	8	44.14	3	44.33	42.75	5	98,816	0.01%
2021/08/18	16	43.57	18	43.34	45.40	-2	100,762	0.00%
2021/08/17	7	46.88	3	46.03	44.30	4	102,491	0.00%
2021/08/16	14	47.99	10	48.20	47.80	4	106,682	0.00%
2021/08/13	101.1	48.81	4	48.53	47.80	97.1	111,289	0.09%	大買/
2021/08/12	7	48.06	18	47.84	49.30	-11	115,351	-0.01%
2021/08/11	21	47.50	21	48.36	47.00	0	118,096	0.00%
2021/08/10	5	47.67	10	47.74	47.30	-5	119,720	0.00%
2021/08/09	35	49.15	40	48.63	48.85	-5	121,383	0.00%
2021/08/06	1	47.15	0	0.00	47.00	1	123,407	0.00%
2021/08/05	7	47.12	5	47.52	47.15	2	126,196	0.00%
2021/08/04	8	49.32	0	0.00	48.60	8	129,263	0.01%
2021/08/03	0	0.00	32	48.74	48.75	-32	134,933	-0.02%
2021/08/02	5	48.77	13	49.10	49.25	-8	138,109	-0.01%
2021/07/30	28	49.54	11	49.54	48.90	17	142,440	0.01%
2021/07/29	4	47.68	5	47.96	48.90	-1	146,402	0.00%
2021/07/28	3	46.87	2	46.25	46.90	1	148,860	0.00%
2021/07/27	3	47.23	3	46.90	46.50	0	151,587	0.00%
2021/07/26	13	49.47	4	49.56	48.55	9	154,472	0.01%
2021/07/23	39	50.19	17	49.58	50.40	22	157,355	0.01%
2021/07/22	12	48.88	9	49.52	48.20	3	158,348	0.00%
2021/07/21	34	49.73	30	50.68	49.30	4	159,661	0.00%
2021/07/20	6	51.82	6	53.68	51.50	0	159,499	0.00%
2021/07/19	44	54.48	20	53.75	53.10	24	159,337	0.02%
2021/07/16	8	53.01	13	53.28	53.00	-5	159,322	0.00%
2021/07/15	11	52.63	12	52.45	54.40	-1	159,147	0.00%
2021/07/14	15	50.78	71	51.49	50.70	-56	158,637	-0.04%
2021/07/13	91	54.74	102	54.73	52.60	-11	158,188	-0.01%	大賣/
2021/07/12	18	57.91	15	59.09	57.40	3	157,356	0.00%
2021/07/09	29	57.29	25	57.76	56.50	4	156,798	0.00%
2021/07/08	124	56.32	124	57.40	58.50	0	156,468	0.00%	大買/大賣/
2021/07/07	44	57.76	23	57.99	56.50	21	155,332	0.01%
2021/07/06	12	60.53	4	61.23	59.60	8	155,560	0.01%
2021/07/05	47	61.85	43	62.32	61.30	4	156,896	0.00%
2021/07/02	89	59.85	113	59.72	60.10	-24	154,581	-0.02%	大賣/
2021/07/01	29	60.63	44	63.18	58.80	-15	153,370	-0.01%
2021/06/30	125	63.23	85	62.61	61.20	40	151,103	0.03%	大買/
2021/06/29	114	59.21	98.4	59.27	59.50	15.6	147,776	0.01%	大買/
2021/06/28	30	53.45	35	53.92	55.70	-5	141,237	0.00%
2021/06/25	22	52.28	40	52.22	50.70	-18	136,878	-0.01%
2021/06/24	21	50.40	14	50.83	50.60	7	135,237	0.01%
2021/06/23	54	51.50	62	51.65	48.25	-8	133,347	-0.01%
2021/06/22	52	51.06	20	51.40	51.70	32	130,040	0.02%
2021/06/21	9	47.94	13	47.39	47.00	-4	125,972	0.00%
2021/06/18	26	51.13	20	51.49	50.00	6	124,583	0.00%
2021/06/17	92	53.20	79	53.16	50.80	13	123,048	0.01%
2021/06/16	8	51.56	27	50.43	50.40	-19	120,480	-0.02%
2021/06/15	33	48.09	12	48.60	50.60	21	120,113	0.02%
2021/06/11	33	47.19	14	47.49	47.20	19	119,897	0.02%
2021/06/10	18	45.60	10	45.32	47.10	8	120,284	0.01%
2021/06/09	8.5	46.82	36	47.79	46.80	-27.5	120,431	-0.02%
2021/06/08	19	48.62	13	48.61	48.55	6	120,709	0.00%
2021/06/07	18	47.14	119	45.63	47.20	-101	120,863	-0.08%	大賣/鉅額交易
2021/06/04	43	50.74	322	51.12	49.95	-279	120,690	-0.23%	大賣/鉅額交易
2021/06/03	34	52.84	139	51.72	51.60	-105	121,601	-0.09%	大賣/鉅額交易
2021/06/02	494	53.22	75	53.16	52.70	419	121,644	0.34%	大買/鉅額交易
2021/06/01	153	53.41	200	53.03	53.30	-47	122,374	-0.04%	大買/大賣/
2021/05/31	126	52.66	416.6	52.62	52.40	-290.6	121,105	-0.24%	大買/大賣/鉅額交易
2021/05/28	423	47.59	64	47.80	48.70	359	118,089	0.30%	大買/鉅額交易
2021/05/27	59	45.25	24	45.69	44.30	35	116,115	0.03%
2021/05/26	35	44.36	76	43.79	44.10	-41	114,060	-0.04%
2021/05/25	31.1	44.37	23	44.07	44.00	8.1	113,252	0.01%
2021/05/24	143	46.19	78	46.03	45.05	65	113,497	0.06%	大買/
2021/05/21	56.1	44.46	34	44.71	46.15	22.1	110,303	0.02%
2021/05/20	60	44.51	118	44.14	43.00	-58	105,867	-0.05%	大賣/
2021/05/19	100	44.50	46	44.49	45.00	54	101,894	0.05%
2021/05/18	46	40.32	31	40.46	40.95	15	99,356	0.02%
2021/05/17	68.4	38.05	56	37.57	37.25	12.4	97,397	0.01%
2021/05/14	35	42.73	26	43.67	41.35	9	95,502	0.01%
2021/05/13	108	46.62	151	46.58	45.90	-43	92,554	-0.05%	大買/大賣/
2021/05/12	39	55.07	47	56.20	51.00	-8	89,797	-0.01%
2021/05/11	125	59.44	170	59.04	56.60	-45	86,567	-0.05%	大買/大賣/
2021/05/10	45	55.94	40	55.29	57.40	5	80,795	0.01%
2021/05/07	103	49.47	208	49.16	52.20	-105	77,653	-0.14%	大買/大賣/鉅額交易
2021/05/06	128	46.76	37.8	46.46	47.50	90.2	73,184	0.12%	大買/
2021/05/05	131	42.73	132	43.06	43.20	-1	68,736	0.00%	大買/大賣/
2021/05/04	65	40.31	114	41.26	39.30	-49	66,023	-0.07%	大賣/
2021/05/03	166.2	44.88	116	44.89	42.65	50.2	62,948	0.08%	大買/大賣/
2021/04/29	57	41.34	59.9	41.13	42.60	-2.9	59,681	0.00%
2021/04/28	25.5	39.26	90	39.02	38.75	-64.5	56,519	-0.11%
2021/04/27	79.5	39.37	74.5	40.13	40.00	5	55,435	0.01%
2021/04/26	84.5	37.57	32	38.06	39.25	52.5	53,702	0.10%
2021/04/23	11.5	35.51	199	35.82	35.70	-187.5	53,554	-0.35%	大賣/鉅額交易
2021/04/22	36	37.89	6.3	38.55	36.25	29.7	53,573	0.06%
2021/04/21	158	35.26	17	34.78	35.40	141	53,448	0.26%	大買/鉅額交易
2021/04/20	12.2	33.61	24	33.45	34.50	-11.8	53,279	-0.02%
2021/04/19	28.6	33.38	6.2	34.55	34.70	22.4	53,408	0.04%
2021/04/16	0	0.00	27.8	31.00	31.55	-27.8	53,007	-0.05%
2021/04/15	0	0.00	7	29.10	28.70	-7	52,922	-0.01%
2021/04/14	0	0.00	12	28.08	27.80	-12	53,582	-0.02%
2021/04/13	12	27.94	45	27.90	27.40	-33	55,897	-0.06%
2021/04/12	67	28.56	50	28.49	29.00	17	59,126	0.03%
2021/04/09	36	26.29	29	26.49	26.80	7	58,542	0.01%
2021/04/08	11	24.95	38	24.95	24.95	-27	56,092	-0.05%
2021/04/07	39	22.74	28	22.59	22.70	11	56,933	0.02%
2021/04/06	26	21.87	17	21.89	22.70	9	56,288	0.02%
2021/04/01	61	20.63	75.5	20.58	20.75	-14.5	54,838	-0.03%
2021/03/31	58.5	18.85	36.1	18.96	19.50	22.5	52,181	0.04%
2021/03/30	1	18.10	24	18.24	18.30	-23	51,223	-0.04%
2021/03/29	42	18.22	27	18.43	18.30	15	52,583	0.03%
2021/03/26	10	17.75	1	17.80	17.80	9	55,864	0.02%
2021/03/25	8	18.06	9	17.90	17.55	-1	58,787	0.00%
2021/03/24	3	17.33	3	17.35	17.30	0	58,813	0.00%
2021/03/23	4	17.68	3	17.75	17.55	1	59,227	0.00%
2021/03/22	15	17.67	4	17.60	17.70	11	60,007	0.02%
2021/03/19	5	17.64	3	17.83	17.50	2	61,924	0.00%
2021/03/18	2	17.85	5	17.85	17.75	-3	63,665	0.00%
2021/03/17	20	17.98	7.9	17.93	17.85	12.1	66,518	0.02%
2021/03/16	6	17.98	28	17.78	17.75	-22	67,843	-0.03%
2021/03/15	22	18.41	6	18.41	18.35	16	67,472	0.02%
2021/03/12	11	18.40	7	18.41	18.75	4	67,060	0.01%
2021/03/11	0	0.00	7	18.29	18.25	-7	66,686	-0.01%
2021/03/10	12	18.13	5	18.16	18.20	7	66,651	0.01%
2021/03/09	35	18.32	15	18.47	18.40	20	66,366	0.03%
2021/03/08	8	18.18	3	18.13	18.10	5	65,151	0.01%
2021/03/05	11	18.25	8	18.28	17.85	3	64,811	0.00%
2021/03/04	6	18.48	431	18.51	18.60	-425	63,711	-0.67%	大賣/鉅額交易
2021/03/03	11	17.89	121	18.00	17.75	-110	61,301	-0.18%	大賣/鉅額交易
2021/03/02	15	17.53	410	17.50	17.30	-395	60,155	-0.66%	大賣/鉅額交易
2021/02/26	253	17.34	87	17.52	17.45	166	59,714	0.28%	大買/鉅額交易
2021/02/25	756	17.09	73	17.48	17.45	683	58,896	1.16%	大買/鉅額交易
2021/02/24	44	17.33	8	16.54	16.50	36	58,000	0.06%
2021/02/23	1	16.65	43	16.83	17.20	-42	55,364	-0.08%
2021/02/22	0	0.00	3	15.75	15.65	-3	54,002	-0.01%
2021/02/19	5	15.42	0	0.00	15.45	5	53,465	0.01%
2021/02/18	0	0.00	4	15.08	15.40	-4	52,997	-0.01%
2021/02/17	2	13.90	0	0.00	14.25	2	52,242	0.00%
2021/02/05	5	13.58	0	0.00	13.40	5	51,850	0.01%
2021/02/03	26	14.03	10	14.15	13.70	16	51,751	0.03%
2021/02/01	0	0.00	2	13.80	13.80	-2	51,289	0.00%
2021/01/29	2	13.85	2	13.65	13.60	0	51,075	0.00%
2021/01/28	2	14.00	0	0.00	13.90	2	51,168	0.00%
2021/01/27	6	14.68	2	14.35	14.40	4	51,213	0.01%
2021/01/25	2	15.40	0	0.00	15.25	2	51,006	0.00%
2021/01/22	10	14.85	0	0.00	15.25	10	50,670	0.02%
2021/01/21	10	15.20	4	15.06	14.90	6	50,387	0.01%
2021/01/20	2	14.55	0	0.00	14.60	2	50,138	0.00%
2021/01/19	1	15.55	6	15.58	15.35	-5	49,711	-0.01%
2021/01/15	2	15.73	16	15.84	15.70	-14	48,895	-0.03%
2021/01/14	2	16.40	21	16.44	16.40	-19	48,484	-0.04%
2021/01/13	10	15.90	5	15.75	16.10	5	47,717	0.01%
2021/01/12	21	15.91	4	15.83	15.70	17	47,363	0.04%
2021/01/11	7	16.91	6	16.78	16.65	1	46,697	0.00%
2021/01/08	22	16.64	16	16.75	16.80	6	46,275	0.01%
2021/01/07	15	17.01	23.7	17.11	16.85	-8.7	45,602	-0.02%
2021/01/06	31	18.11	33.4	17.86	17.65	-2.4	44,235	-0.01%
2021/01/05	35.1	17.43	44.1	17.87	17.80	-9.1	41,253	-0.02%
2021/01/04	11	16.19	9	16.42	16.50	2	37,384	0.01%
2020/12/31	5	15.88	35	15.47	15.75	-30	35,812	-0.08%
2020/12/30	33	15.87	28	15.88	15.50	5	35,197	0.01%
2020/12/29	79	15.53	20	15.68	15.35	59	33,981	0.17%
2020/12/28	41	15.25	28	15.43	15.00	13	32,612	0.04%
2020/12/25	41	15.67	42	15.89	15.50	-1	31,474	0.00%
2020/12/24	64	15.68	54	15.94	15.50	10	30,591	0.03%
2020/12/23	17.1	15.51	15	15.92	16.00	2.1	29,622	0.01%
2020/12/22	454	16.13	651	16.33	15.20	-197	28,061	-0.70%	大買/大賣/鉅額交易
2020/12/21	244	15.26	121.1	15.69	15.75	122.9	24,162	0.51%	大買/大賣/鉅額交易
2020/12/18	118	14.55	5	14.35	14.35	113	21,095	0.54%	大買/鉅額交易
2020/12/17	14	14.18	51	14.27	14.20	-37	20,410	-0.18%
2020/12/16	108	14.27	21	14.73	14.25	87	19,874	0.44%	大買/
2020/12/15	79	14.35	51	14.48	14.15	28	18,916	0.15%
2020/12/14	6	14.03	2	14.10	14.30	4	17,025	0.02%
2020/12/11	47.1	13.61	21	13.78	13.75	26.1	14,796	0.18%
2020/12/10	12	11.93	14.7	12.45	12.85	-2.7	11,829	-0.02%
2020/12/07	0	0.00	15	12.10	12.10	-15	10,456	-0.14%
2020/12/04	0	0.00	10	11.85	12.05	-10	10,470	-0.10%
2020/12/03	0	0.00	20	11.85	11.70	-20	10,500	-0.19%
2020/12/01	0	0.00	2	11.90	11.90	-2	10,639	-0.02%
2020/11/30	15	12.00	2	12.00	12.05	13	10,467	0.12%
2020/11/26	5	11.65	7	11.49	11.35	-2	9,580	-0.02%
2020/11/23	0	0.00	1.3	10.95	11.05	-1.3	8,851	-0.01%
2020/11/11	0	0.00	1	10.40	10.45	-1	7,943	-0.01%
2020/11/09	0	0.00	100	10.30	10.30	-100	7,764	-1.29%
2020/11/05	100	10.43	40	10.45	10.20	60	7,639	0.79%
2020/11/04	41	10.40	1	10.45	10.40	40	7,326	0.55%
2020/11/03	0	0.00	2	10.20	10.00	-2	7,010	-0.03%
2020/11/02	0	0.00	3	9.81	9.83	-3	6,761	-0.04%
2020/10/30	0	0.00	5	10.10	9.85	-5	6,734	-0.07%
2020/10/29	5	10.00	0	0.00	10.10	5	6,674	0.07%
2020/10/27	0	0.00	2	10.25	10.15	-2	6,561	-0.03%
2020/10/23	5.2	10.15	5	10.10	10.15	0.2	6,430	0.00%
2020/10/22	22	10.20	5	10.20	10.15	17	6,408	0.27%
2020/10/15	0	0.00	9	9.95	9.95	-9	5,996	-0.15%
2020/09/29	5	9.43	0	0.00	9.31	5	5,745	0.09%
2020/09/16	0	0.00	1	10.20	10.20	-1	5,064	-0.02%
2020/09/10	2	10.45	0	0.00	10.55	2	4,457	0.04%
2020/09/09	0	0.00	5	10.38	10.65	-5	4,283	-0.12%
2020/09/08	0	0.00	1	10.30	10.25	-1	4,044	-0.02%
2020/09/07	4	10.03	0	0.00	10.40	4	3,675	0.11%
2020/09/04	7	9.23	2	9.36	9.46	5	3,309	0.15%
2020/09/03	2	9.40	0	0.00	9.37	2	3,253	0.06%
2020/09/01	2	9.13	0	0.00	9.19	2	3,220	0.06%
2020/08/20	1	8.00	0	0.00	8.07	1	2,986	0.03%
2020/08/14	0	0.00	19	8.18	8.35	-19	2,786	-0.68%
2020/08/13	0	0.00	1	8.14	8.13	-1	2,719	-0.04%
2020/08/11	0	0.00	5	8.29	8.18	-5	2,744	-0.18%
2020/08/10	5	8.13	5	8.15	8.14	0	2,723	0.00%
2020/08/06	10	8.04	0	0.00	8.04	10	2,744	0.36%
2020/08/05	12	8.05	5	8.08	8.05	7	2,765	0.25%
2020/08/03	0	8.01	9	8.01	8.02	-9	2,803	-0.32%
2020/07/31	5	8.03	0	0.00	8.06	5	2,786	0.18%
2020/07/30	5	8.07	0	0.00	8.05	5	2,804	0.18%
2020/07/27	0	0.00	15	8.14	8.05	-15	2,946	-0.51%
2020/07/23	0	0.00	10	8.25	8.32	-10	2,977	-0.34%
2020/07/20	10	8.09	0	0.00	8.12	10	3,014	0.33%
2020/07/16	0	0.00	20	8.28	8.34	-20	3,024	-0.66%
2020/07/13	20	8.04	2	8.06	8.09	18	3,067	0.59%
2020/07/09	3	8.16	0	0.00	8.17	3	3,121	0.10%
2020/07/07	2	8.19	0	0.00	8.18	2	3,127	0.06%
2020/06/18	0	0.00	10	8.18	8.22	-10	3,330	-0.30%
2020/06/16	10	8.22	0	0.00	8.24	10	3,423	0.29%
2020/06/11	0	0.00	2	8.51	8.34	-2	3,653	-0.05%
2020/06/10	0	0.00	19	8.44	8.65	-19	3,674	-0.52%
2020/06/09	19	8.40	0	0.00	8.41	19	3,786	0.50%
2020/06/08	0	0.00	9	8.46	8.45	-9	3,934	-0.23%
2020/06/05	16	8.19	5	8.18	8.24	11	3,877	0.28%
2020/06/04	5	7.94	0	0.00	8.00	5	3,876	0.13%
2020/06/03	5	7.86	0	0.00	8.02	5	3,936	0.13%
2020/05/29	2	7.95	0	0.00	7.80	2	3,933	0.05%
2020/05/27	0	0.00	2	7.35	7.79	-2	3,835	-0.05%
2020/05/26	7	7.29	0	0.00	7.27	7	3,770	0.19%
2020/05/18	4	7.21	4	7.24	7.18	0	3,766	0.00%
2020/05/15	2	7.27	2	7.19	7.15	0	3,759	0.00%
2020/05/14	2	7.41	2	7.25	7.21	0	3,743	0.00%
2020/05/13	2	7.50	2	7.52	7.50	0	3,717	0.00%
2020/05/12	4	7.60	4	7.59	7.57	0	3,729	0.00%
2020/05/07	2	7.27	2	7.31	7.38	0	3,694	0.00%
2020/05/06	8	7.39	8	7.42	7.33	0	3,714	0.00%
2020/05/05	5	7.48	5	7.43	7.42	0	3,720	0.00%
2020/05/04	8	7.55	8	7.46	7.42	0	3,728	0.00%
2020/04/30	2	7.75	2	7.77	7.83	0	3,666	0.00%
2020/04/29	2	7.29	2	7.33	7.47	0	3,654	0.00%
2020/04/28	2	7.23	2	7.28	7.27	0	3,708	0.00%
2020/04/24	4	6.76	4	6.80	6.86	0	3,818	0.00%
2020/04/23	2	6.88	2	6.91	6.81	0	3,843	0.00%
2020/04/22	2	6.68	7	6.71	6.81	-5	3,857	-0.13%
2020/04/21	7	6.83	7	7.06	6.77	0	3,866	0.00%
2020/04/20	11	7.13	11	7.14	7.10	0	3,834	0.00%
2020/04/17	15	7.18	15	7.23	7.12	0	3,862	0.00%
2020/04/16	9	7.11	4	7.17	7.12	5	3,815	0.13%
2020/04/15	4	7.32	14	7.31	7.25	-10	3,749	-0.27%
2020/04/14	4	7.14	4	7.17	7.22	0	3,750	0.00%
2020/04/13	14	7.13	4	7.13	7.06	10	3,769	0.27%
2020/04/10	2	7.15	2	7.14	7.20	0	3,803	0.00%
2020/04/09	2	7.21	2	7.18	7.15	0	3,878	0.00%
2020/04/08	4	7.00	14	6.91	7.04	-10	3,929	-0.25%
2020/04/07	2	6.73	2	6.74	6.74	0	3,962	0.00%
2020/04/06	14	6.70	4	6.72	6.67	10	4,155	0.24%
2020/04/01	2	6.80	2	6.80	6.80	0	4,209	0.00%
2020/03/31	2	6.65	2	6.68	6.63	0	4,219	0.00%
2020/03/30	4	6.36	4	6.41	6.58	0	4,243	0.00%
2020/03/27	4	6.69	4	6.70	6.60	0	4,329	0.00%
2020/03/26	8	6.59	8	6.60	6.53	0	4,342	0.00%
2020/03/24	4	6.36	4	6.38	6.51	0	4,255	0.00%
2020/03/20	1	5.94	0	0.00	5.94	1	4,280	0.02%
2020/03/18	6	6.24	6	6.26	6.00	0	4,266	0.00%
2020/03/17	9	6.39	9	6.37	6.21	0	4,242	0.00%
2020/03/13	2	7.05	3	6.99	7.15	-1	4,089	-0.02%
2020/03/12	2	8.43	2	8.16	7.74	0	3,916	0.00%
2020/03/11	4	8.72	9	8.84	8.60	-5	3,731	-0.13%
2020/03/10	11	8.67	6	8.65	8.79	5	3,699	0.14%
2020/03/09	5	8.99	5	8.95	8.90	0	3,663	0.00%
2020/03/06	0	0.00	12	9.27	9.21	-12	3,588	-0.33%
2020/03/05	7	9.34	0	0.00	9.31	7	3,576	0.20%
2020/03/04	5	9.30	0	0.00	9.30	5	3,569	0.14%
2020/03/03	4	9.32	4	9.34	9.30	0	3,567	0.00%
2020/03/02	7	8.70	7	8.87	9.00	0	3,545	0.00%
2020/02/27	2	9.28	2	9.06	9.06	0	3,617	0.00%
2020/02/26	0	0.00	5	9.32	9.26	-5	3,597	-0.14%
2020/02/25	7	9.23	2	9.24	9.31	5	3,592	0.14%
2020/02/24	4	9.36	4	9.36	9.32	0	3,585	0.00%
2020/02/21	0	0.00	10	9.48	9.53	-10	3,575	-0.28%
2020/02/19	10	9.45	0	0.00	9.45	10	3,569	0.28%
2020/02/17	2	9.35	2	9.35	9.32	0	3,591	0.00%
2020/02/14	4	9.40	4	9.37	9.35	0	3,599	0.00%
2020/02/13	4	9.46	4	9.40	9.40	0	3,600	0.00%
2020/02/12	2	9.30	2	9.33	9.44	0	3,658	0.00%
2020/02/11	2	9.31	2	9.29	9.29	0	3,678	0.00%
2020/02/10	4	9.20	4	9.23	9.22	0	3,699	0.00%
2020/02/07	6	9.41	6	9.34	9.33	0	3,841	0.00%
2020/02/05	4	9.31	4	9.33	9.30	0	4,202	0.00%
2020/02/04	2	9.28	12	9.31	9.30	-10	4,194	-0.24%
2020/02/03	7	9.12	2	9.14	9.13	5	4,182	0.12%
2020/01/31	11	9.33	11	9.30	9.32	0	4,116	0.00%
2020/01/30	3	9.60	3	9.51	9.32	0	4,022	0.00%
2020/01/20	2	10.30	2	10.25	10.25	0	3,853	0.00%
2020/01/17	2	10.25	2	10.30	10.30	0	3,816	0.00%
2020/01/16	2	10.35	2	10.25	10.25	0	3,802	0.00%
2020/01/14	2	10.40	2	10.40	10.40	0	3,815	0.00%
2020/01/13	2	10.40	2	10.45	10.40	0	3,863	0.00%
2020/01/10	2	10.25	2	10.25	10.30	0	3,835	0.00%
2020/01/07	2	10.30	12	10.31	10.30	-10	3,887	-0.26%
2020/01/06	2	10.40	32	10.40	10.40	-30	3,919	-0.77%
2020/01/03	4	10.55	44	10.54	10.50	-40	3,944	-1.01%
2020/01/02	0	0.00	5	10.75	10.75	-5	3,871	-0.13%
2019/12/31	0	0.00	229	10.63	10.65	-229	3,837	-5.97%	大賣/鉅額交易
2019/12/30	312	10.59	14	10.56	10.60	298	3,759	7.93%	大買/鉅額交易
2019/12/26	9	10.13	4	10.18	10.15	5	3,499	0.14%
2019/12/25	2	10.20	2	10.25	10.25	0	3,463	0.00%
2019/12/24	0	0.00	8	10.25	10.25	-8	3,458	-0.23%
2019/12/23	4	10.20	0	0.00	10.25	4	3,387	0.12%
2019/12/20	2	10.00	7	10.05	10.05	-5	3,352	-0.15%
2019/12/19	2	10.05	7	10.06	10.15	-5	3,327	-0.15%
2019/12/18	10	10.13	0	0.00	10.15	10	3,320	0.30%
2019/12/17	2	10.10	2	10.10	10.10	0	3,275	0.00%
2019/12/16	2	9.98	2	10.05	9.99	0	3,207	0.00%
2019/12/13	2	9.86	2	9.82	9.83	0	3,091	0.00%
2019/12/12	4	9.88	4	9.87	9.84	0	3,071	0.00%
2019/12/11	2	9.71	2	9.75	9.76	0	3,053	0.00%
2019/12/10	2	9.61	2	9.63	9.63	0	3,033	0.00%
2019/12/09	4	9.62	4	9.65	9.64	0	3,050	0.00%
2019/12/04	2	9.66	7	9.64	9.81	-5	3,095	-0.16%
2019/12/03	5	9.68	1	9.72	9.71	4	3,074	0.13%
2019/12/02	2	9.70	2	9.73	9.72	0	3,085	0.00%
2019/11/29	2	9.78	2	9.75	9.76	0	3,101	0.00%
2019/11/27	6	9.85	6	9.85	9.90	0	3,103	0.00%
2019/11/26	4	9.74	9	9.74	9.90	-5	3,083	-0.16%
2019/11/25	2	9.45	2	9.49	9.57	0	2,972	0.00%
2019/11/21	5	9.32	0	0.00	9.37	5	2,975	0.17%
2019/11/20	2	9.41	2	9.38	9.42	0	2,982	0.00%
2019/11/19	2	9.45	10	9.48	9.47	-8	2,982	-0.27%
2019/11/15	12	9.34	4	9.37	9.26	8	2,993	0.27%
2019/11/14	2	9.41	102	9.40	9.32	-100	3,002	-3.33%	大賣/
2019/11/13	4	9.47	4	9.50	9.40	0	3,106	0.00%
2019/11/12	2	9.51	2	9.51	9.48	0	3,202	0.00%
2019/11/11	6	9.75	6	9.51	9.46	0	3,257	0.00%
2019/11/08	2	9.88	2	9.88	9.87	0	3,199	0.00%
2019/11/07	4	9.82	4	9.83	9.86	0	3,179	0.00%
2019/11/06	104	9.91	4	9.95	9.86	100	3,246	3.08%	大買/
2019/11/05	4	9.97	9	9.97	10.10	-5	3,174	-0.16%
2019/11/01	5	9.22	0	0.00	9.22	5	2,878	0.17%
2019/10/29	4	9.16	4	9.16	9.11	0	2,956	0.00%
2019/10/24	2	9.21	2	9.24	9.21	0	3,010	0.00%
2019/10/23	2	9.31	2	9.27	9.25	0	3,027	0.00%
2019/10/22	2	9.42	2	9.36	9.36	0	3,091	0.00%
2019/10/18	2	9.10	2	9.11	9.08	0	3,208	0.00%
2019/10/17	2	9.07	2	9.11	9.10	0	3,266	0.00%
2019/10/16	2	9.00	2	8.99	8.99	0	3,262	0.00%
2019/10/14	4	9.16	4	9.11	9.06	0	3,230	0.00%
2019/10/09	6	9.30	6	9.23	9.12	0	3,205	0.00%
2019/10/04	4	9.54	4	9.59	9.51	0	3,137	0.00%
2019/10/03	2	9.55	2	9.53	9.54	0	3,133	0.00%
2019/10/01	0	0.00	11	9.78	9.79	-11	3,154	-0.35%
2019/09/24	2	10.05	2	10.10	10.00	0	3,233	0.00%
2019/09/23	2	10.00	2	10.05	10.00	0	3,243	0.00%
2019/09/16	0	10.20	0	0.00	10.30	0	3,421	0.00%
2019/09/10	0	0.00	10	10.00	10.05	-10	3,487	-0.29%
2019/09/09	2	10.10	2	10.15	10.15	0	3,467	0.00%
2019/09/06	0	0.00	2	10.15	10.20	-2	3,497	-0.06%
2019/09/04	15	10.15	0	0.00	10.15	15	3,473	0.43%
2019/09/02	0	0.00	17	9.98	10.00	-17	3,471	-0.49%
2019/08/30	4	9.82	4	9.86	9.92	0	3,481	0.00%
2019/08/29	2	9.83	2	9.88	9.80	0	3,506	0.00%
2019/08/28	2	9.89	2	9.89	9.83	0	3,513	0.00%
2019/08/27	2	9.93	2	9.95	9.88	0	3,515	0.00%
2019/08/23	2	9.94	2	9.96	10.00	0	3,544	0.00%
2019/08/22	2	9.99	2	9.97	9.97	0	3,558	0.00%
2019/08/21	2	10.00	2	9.99	9.99	0	3,633	0.00%
2019/08/16	4	9.80	4	9.78	9.76	0	3,990	0.00%
2019/08/08	2	10.00	4	10.05	9.99	-2	4,068	-0.05%
2019/08/07	0	0.00	5	10.20	10.00	-5	4,045	-0.12%
2019/08/06	2	10.15	2	10.10	10.20	0	4,156	0.00%
2019/08/05	2	10.35	2	10.40	10.35	0	4,223	0.00%
2019/08/02	0	0.00	44	10.38	10.45	-44	4,354	-1.01%
2019/07/31	1	10.50	0	0.00	10.55	1	4,528	0.02%
2019/07/30	2	10.60	2	10.65	10.60	0	4,638	0.00%
2019/07/29	0	0.00	3	10.85	10.70	-3	5,056	-0.06%
2019/07/26	2	10.60	3	10.67	10.75	-1	5,495	-0.02%
2019/07/25	5	10.60	0	0.00	10.60	5	5,543	0.09%
2019/07/24	2	10.70	2	10.75	10.65	0	5,620	0.00%
2019/07/22	0	0.00	55	10.74	10.80	-55	5,714	-0.96%
2019/07/19	122	10.60	0	0.00	10.65	122	5,716	2.13%	大買/鉅額交易
2019/07/15	0	0.00	1	10.45	10.35	-1	6,456	-0.02%
2019/07/12	1	10.35	0	0.00	10.40	1	6,538	0.02%
2019/07/11	2	10.35	2	10.40	10.40	0	6,644	0.00%
2019/07/09	2	10.40	2	10.40	10.40	0	6,829	0.00%
2019/07/03	4	10.56	2	10.65	10.55	2	7,105	0.03%
2019/07/02	2	10.55	2	10.60	10.70	0	7,240	0.00%
2019/06/28	2	10.55	2	10.60	10.50	0	7,393	0.00%
2019/06/25	1	10.65	1	10.55	10.45	0	7,533	0.00%
2019/06/04	2	10.35	0	0.00	10.35	2	8,749	0.02%
2019/05/29	2	10.40	2	10.45	10.45	0	9,685	0.00%
2019/05/28	2	10.35	2	10.35	10.60	0	9,733	0.00%
2019/05/27	2	10.40	2	10.40	10.35	0	9,845	0.00%
2019/05/17	4	11.05	4	10.95	10.85	0	10,353	0.00%
2019/05/14	2	10.60	2	10.65	11.05	0	10,605	0.00%
2019/05/10	2	10.70	2	10.75	10.60	0	11,052	0.00%
2019/05/09	4	10.85	4	10.70	10.70	0	11,126	0.00%
2019/05/08	2	10.85	2	10.85	11.00	0	11,056	0.00%
2019/05/07	2	11.25	2	11.30	11.10	0	11,031	0.00%
2019/05/06	4	11.58	15	11.49	11.20	-11	10,971	-0.10%
2019/05/03	3	11.85	4	11.83	11.85	-1	10,577	-0.01%
2019/05/02	3	12.38	1	12.25	12.35	2	10,166	0.02%
2019/04/29	2	12.20	9	12.18	12.05	-7	10,108	-0.07%
2019/04/26	4	12.40	4	12.40	12.30	0	10,046	0.00%
2019/04/25	0	0.00	1	12.50	12.55	-1	9,951	-0.01%
2019/04/24	22	12.69	11	12.62	12.45	11	9,822	0.11%
2019/04/23	3	12.35	2	12.25	12.45	1	9,537	0.01%
2019/04/22	13	12.30	0	0.00	12.30	13	9,344	0.14%
2019/04/18	2	12.00	2	12.05	11.95	0	9,258	0.00%
2019/04/17	4	12.05	0	0.00	12.05	4	9,305	0.04%
2019/04/16	4	11.83	4	11.88	12.05	0	9,241	0.00%
2019/04/12	5	11.80	2	11.80	11.75	3	9,235	0.03%
2019/04/11	5	12.03	2	11.90	11.90	3	9,227	0.03%
2019/04/10	2	11.95	3	12.00	12.00	-1	9,188	-0.01%
2019/04/09	2	11.90	2	11.95	12.05	0	9,131	0.00%
2019/04/03	3	11.63	23	11.61	11.70	-20	8,878	-0.23%
2019/04/02	2	11.40	2	11.45	11.45	0	8,773	0.00%
2019/04/01	8	11.43	14	11.50	11.40	-6	8,713	-0.07%
2019/03/28	2	11.35	2	11.35	11.30	0	8,700	0.00%
2019/03/27	10	11.44	4	11.40	11.40	6	8,687	0.07%
2019/03/26	2	11.40	6	11.52	11.50	-4	8,615	-0.05%
2019/03/25	6	11.40	2	11.40	11.40	4	8,594	0.05%
2019/03/22	2	11.75	7	11.66	11.55	-5	8,526	-0.06%
2019/03/21	16	11.74	2	11.75	11.75	14	8,418	0.17%
2019/03/20	10	11.75	6	11.72	11.70	4	8,396	0.05%
2019/03/19	0	0.00	3	12.05	11.95	-3	8,157	-0.04%
2019/03/18	8	11.95	2	12.00	11.90	6	8,057	0.07%
2019/03/15	2	11.90	2	11.95	11.95	0	8,085	0.00%
2019/03/14	3	11.97	42	11.90	11.90	-39	8,071	-0.48%
2019/03/13	14	12.01	4	12.10	12.00	10	8,029	0.12%
2019/03/12	0	0.00	5	12.11	12.10	-5	8,245	-0.06%
2019/03/11	5	12.00	5	12.10	12.00	0	8,335	0.00%
2019/03/08	54	11.95	4	12.03	11.95	50	8,322	0.60%
2019/03/07	6	12.22	4	12.10	12.10	2	8,279	0.02%
2019/03/06	3	12.37	102	12.45	12.40	-99	8,456	-1.17%	大賣/
2019/03/05	2	11.90	33	12.23	12.30	-31	8,093	-0.38%
2019/03/04	3	12.07	112	12.00	12.00	-109	7,812	-1.40%	大賣/鉅額交易
2019/02/27	42	12.00	2	12.00	12.05	40	7,764	0.52%
2019/02/26	102	12.20	42	12.05	12.10	60	7,706	0.78%	大買/
2019/02/25	0	12.10	10	12.20	12.15	-10	7,565	-0.13%
2019/02/22	2	12.10	22	12.10	12.05	-20	7,434	-0.27%
2019/02/21	105	12.29	11	12.15	12.30	94	7,250	1.30%	大買/
2019/02/20	7	12.20	7	12.09	12.05	0	7,093	0.00%
2019/02/19	5.1	11.90	26	11.97	11.90	-20.9	6,848	-0.31%
2019/02/18	3	11.97	2	12.05	11.90	1	6,850	0.01%
2019/02/15	12	11.89	2.2	11.90	11.90	9.8	6,849	0.14%
2019/02/14	20	12.08	1	12.10	12.05	19	6,813	0.28%
2019/02/13	12	12.22	53	12.15	12.15	-41	6,807	-0.60%
2019/02/12	51	12.30	19	12.24	12.30	32	6,656	0.48%
2019/01/30	30	11.65	10	11.56	11.65	20	5,995	0.33%
2019/01/29	2	11.15	7	11.20	11.25	-5	5,784	-0.09%
2019/01/28	12	11.23	2	11.15	11.25	10	5,742	0.17%
2019/01/24	0	0.00	5	11.15	11.15	-5	5,753	-0.09%
2019/01/23	0	0.00	5	11.10	11.20	-5	5,744	-0.09%
2019/01/21	0	0.00	300	11.05	11.10	-300	5,859	-5.12%	大賣/鉅額交易
2019/01/18	2	10.90	2	10.90	10.90	0	5,983	0.00%
2019/01/17	0	0.00	2	10.85	10.90	-2	6,114	-0.03%
2019/01/16	2	10.80	2	10.85	10.85	0	6,230	0.00%
2019/01/15	0	0.00	20	10.85	10.90	-20	6,303	-0.32%
2019/01/14	2	10.80	2	10.75	10.75	0	6,380	0.00%
2019/01/11	310	10.95	1	10.95	10.90	309	6,485	4.76%	大買/鉅額交易
2019/01/10	23	10.95	2	10.90	11.00	21	6,475	0.32%
2019/01/09	10	10.85	0	0.00	11.20	10	6,402	0.16%
2019/01/08	2	10.75	2	10.80	10.70	0	6,276	0.00%
2019/01/07	10	10.65	0	0.00	10.75	10	6,281	0.16%
2019/01/04	2	10.50	12.1	10.55	10.35	-10.1	6,333	-0.16%
2019/01/03	2	10.80	2	10.85	10.70	0	6,338	0.00%
2019/01/02	0	10.85	1	10.90	10.95	-1	6,371	-0.02%
2018/12/28	2	10.75	4	10.75	10.70	-2	6,395	-0.03%
2018/12/27	2	10.85	2	10.80	10.75	0	6,580	0.00%
2018/12/26	5	10.86	2	10.90	10.70	3	6,614	0.05%
2018/12/25	0	0.00	1	10.85	10.85	-1	6,691	-0.01%
2018/12/24	1	11.05	0	0.00	11.05	1	6,734	0.01%
2018/12/22	2	10.85	2	10.95	11.00	0	6,853	0.00%
2018/12/21	0	0.00	5	10.95	10.95	-5	7,001	-0.07%
2018/12/20	15	11.13	0	0.00	11.00	15	7,110	0.21%
2018/12/19	1	11.25	1	11.20	11.15	0	7,376	0.00%
2018/12/17	0	11.35	0	0.00	11.35	0	7,782	0.00%
2018/12/13	2	11.30	2	11.35	11.30	0	8,120	0.00%
2018/12/12	10	11.30	1	11.25	11.30	9	8,196	0.11%
2018/12/10	3	11.37	2	11.25	11.20	1	8,290	0.01%
2018/12/07	1	11.50	6	11.58	11.50	-5	8,274	-0.06%
2018/12/06	17	11.54	6	11.73	11.40	11	8,298	0.13%
2018/12/05	16	12.11	16	12.06	11.85	0	8,402	0.00%
2018/12/04	12	11.93	4	11.94	11.85	8	8,327	0.10%
2018/12/03	2	11.80	17	11.83	11.90	-15	8,343	-0.18%
2018/11/30	8	11.73	6	11.78	11.60	2	8,475	0.02%
2018/11/29	13	11.80	33	11.74	11.80	-20	8,448	-0.24%
2018/11/28	0	11.30	0	0.00	11.30	0	8,206	0.00%
2018/11/27	8	11.08	8	11.16	11.20	0	8,265	0.00%
2018/11/26	17	11.26	7	11.29	11.25	10	8,475	0.12%
2018/11/21	0	0.00	5	11.35	11.35	-5	9,185	-0.05%
2018/11/20	7	11.47	2	11.40	11.40	5	9,329	0.05%
2018/11/19	2	11.55	3	11.60	11.55	-1	9,637	-0.01%
2018/11/16	2.3	11.64	2	11.60	11.55	0.3	9,908	0.00%
2018/11/15	11.8	11.53	12	11.70	11.60	-0.2	10,107	0.00%
2018/11/14	21	11.41	0	0.00	11.65	21	10,334	0.20%
2018/11/13	10	11.13	10	11.25	11.25	0	10,618	0.00%
2018/11/12	4	11.50	5	11.44	11.40	-1	10,829	-0.01%
2018/11/09	33	11.70	6	11.72	11.65	27	11,095	0.24%
2018/11/08	3	11.77	4	11.84	11.85	-1	11,604	-0.01%
2018/11/07	0	11.75	1	11.80	11.75	-1	12,554	-0.01%
2018/11/06	6	11.68	2	11.70	11.65	4	13,221	0.03%
2018/11/05	2	11.80	2	11.85	11.80	0	13,573	0.00%
2018/11/02	5	11.90	14	11.87	11.80	-9	13,594	-0.07%
2018/11/01	2	11.90	3	11.78	11.90	-1	13,651	-0.01%
2018/10/31	2	11.65	0	0.00	11.75	2	13,635	0.01%
2018/10/30	0	0.00	4	11.68	11.55	-4	13,767	-0.03%
2018/10/29	1	11.45	20	11.45	11.50	-19	13,966	-0.14%
2018/10/26	17	10.83	9.3	10.82	10.85	7.7	13,982	0.06%
2018/10/24	0	0.00	1	11.85	11.85	-1	13,778	-0.01%
2018/10/23	2	12.30	2	12.35	12.25	0	13,825	0.00%
2018/10/22	1	12.65	2	12.80	12.70	-1	13,880	-0.01%
2018/10/19	9	12.68	7	12.66	12.55	2	14,236	0.01%
2018/10/18	2	13.00	3	13.18	13.00	-1	14,220	-0.01%
2018/10/17	5	12.96	13	12.99	12.90	-8	14,461	-0.06%
2018/10/16	1.4	13.17	0	0.00	13.20	1.4	14,446	0.01%
2018/10/12	0.4	13.10	0	0.00	13.10	0.4	14,495	0.00%
2018/10/11	6	12.93	7	12.91	12.85	-1	14,535	-0.01%
2018/10/09	4.2	13.68	3	13.72	13.70	1.2	14,422	0.01%
2018/10/08	3	13.62	2	13.55	13.65	1	14,426	0.01%
2018/10/05	1	13.45	202	13.55	13.60	-201	14,547	-1.38%	大賣/鉅額交易
2018/10/04	2	14.10	3	14.15	14.00	-1	14,490	-0.01%
2018/10/03	6	14.25	57	14.28	14.10	-51	14,705	-0.35%
2018/10/02	3	14.30	3	14.38	14.25	0	14,676	0.00%
2018/10/01	56	14.58	6	14.50	14.50	50	14,670	0.34%
2018/09/28	104	14.64	2	14.65	14.45	102	14,652	0.70%	大買/鉅額交易
2018/09/27	103	14.50	2	14.55	14.75	101	14,525	0.70%	大買/鉅額交易
2018/09/26	20	14.69	30	14.72	14.65	-10	14,427	-0.07%
2018/09/25	20	14.40	3	14.43	14.40	17	14,220	0.12%
2018/09/21	0	0.00	4	14.00	13.95	-4	13,946	-0.03%
2018/09/20	8	13.91	9	13.99	13.95	-1	14,010	-0.01%
2018/09/19	10	14.00	11	13.55	14.05	-1	13,927	-0.01%
2018/09/18	12	13.46	2	13.30	13.50	10	13,961	0.07%
2018/09/17	2	13.40	2	13.35	13.35	0	13,963	0.00%
2018/09/14	2	13.40	2	13.40	13.40	0	14,181	0.00%
2018/09/13	4	13.30	4	13.35	13.35	0	14,127	0.00%
2018/09/12	4	13.13	4	13.15	13.25	0	14,253	0.00%
2018/09/11	2	12.85	2	12.90	13.15	0	14,359	0.00%
2018/09/10	12	13.12	11	13.02	13.00	1	14,316	0.01%
2018/09/07	0	0.00	10	13.60	13.50	-10	14,138	-0.07%
2018/09/06	7	13.29	23	13.42	13.15	-16	14,021	-0.11%
2018/09/05	3	13.75	2	13.65	13.65	1	13,890	0.01%
2018/09/04	3	13.67	2	13.80	13.80	1	13,909	0.01%
2018/09/03	6	13.87	9	13.74	13.65	-3	13,905	-0.02%
2018/08/31	9	14.08	7	13.95	14.00	2	13,911	0.01%
2018/08/30	0	14.20	5	14.25	14.30	-5	13,778	-0.04%
2018/08/29	13	14.20	14	14.23	14.00	-1	13,775	-0.01%
2018/08/28	15	14.45	10	14.52	14.45	5	13,557	0.04%
2018/08/27	13	14.84	2	14.90	14.95	11	13,489	0.08%
2018/08/24	30	14.99	5	15.12	15.05	25	13,586	0.18%
2018/08/23	16	15.41	8	15.43	15.50	8	13,303	0.06%
2018/08/22	5	15.14	5	15.26	15.00	0	13,059	0.00%
2018/08/21	6	14.95	4	15.03	15.05	2	12,971	0.02%
2018/08/20	6	15.08	6	14.65	14.55	0	12,662	0.00%
2018/08/17	4	15.32	4	15.25	15.00	0	12,321	0.00%
2018/08/16	6	15.22	6	15.25	15.35	0	12,002	0.00%
2018/08/15	40	15.60	40	15.69	15.60	0	11,641	0.00%
2018/08/14	23	15.27	40	15.30	15.60	-17	11,049	-0.15%
2018/08/13	24	14.75	77	14.65	14.45	-53	10,062	-0.53%
2018/08/10	2	14.25	4	14.29	14.25	-2	9,425	-0.02%
2018/08/09	1	13.85	1	13.95	13.95	0	9,094	0.00%
2018/08/08	40	14.04	2	14.10	13.90	38	9,088	0.42%
2018/08/06	2	13.85	2	13.95	14.15	0	8,948	0.00%
2018/08/03	25	14.02	6	13.94	13.85	19	8,889	0.21%
2018/08/01	0.7	14.15	0	0.00	14.20	0.7	8,717	0.01%
2018/07/31	2	14.00	2	14.05	14.25	0	8,653	0.00%
2018/07/30	2	14.00	3	14.05	14.15	-1	8,570	-0.01%
2018/07/27	1	13.80	0	0.00	13.90	1	8,392	0.01%
2018/07/26	1	14.05	7	14.00	13.80	-6	8,311	-0.07%
2018/07/25	2	13.35	4	13.53	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	3	13.17	13.45	-3	7,810	-0.04%
2018/07/23	2	12.93	2	13.00	13.00	0	7,505	0.00%
2018/07/20	7	13.08	2	13.10	12.95	5	7,455	0.07%
2018/07/18	8	13.43	8	13.38	13.35	0	7,402	0.00%
2018/07/17	2	13.15	2	13.20	13.35	0	7,304	0.00%
2018/07/13	3	13.12	3	13.02	13.15	0	7,209	0.00%
2018/07/12	2	13.35	0	0.00	13.35	2	7,037	0.03%
2018/07/11	0	0.00	10	13.25	13.35	-10	6,918	-0.14%
2018/07/10	2	13.00	2	13.05	13.00	0	6,661	0.00%
2018/07/06	0	0.00	1	12.85	12.95	-1	6,626	-0.02%
2018/07/05	2	12.65	3	12.67	12.55	-1	6,571	-0.02%
2018/07/04	2	12.50	3	12.58	12.65	-1	6,611	-0.02%
2018/07/03	4	12.63	1	12.55	12.40	3	6,668	0.04%
2018/06/29	4	12.93	4	12.70	12.65	0	6,550	0.00%
2018/06/27	3	13.08	1	13.10	13.15	2	6,370	0.03%
2018/06/26	1	12.80	1	12.80	12.95	0	6,167	0.00%
2018/06/25	2	12.80	4	12.88	12.90	-2	6,160	-0.03%
2018/06/22	2	12.60	2	12.65	12.60	0	6,098	0.00%
2018/06/20	0	0.00	20	12.55	12.60	-20	6,389	-0.31%
2018/06/15	2	12.20	2	12.15	12.20	0	6,262	0.00%
2018/06/14	3	12.37	2	12.10	12.10	1	6,279	0.02%
2018/06/13	1	12.40	0	0.00	12.40	1	6,294	0.02%
2018/06/12	2	12.40	2	12.45	12.50	0	6,219	0.00%
2018/06/11	2	12.55	2	12.60	12.40	0	6,142	0.00%
2018/06/06	2	12.15	2.1	12.19	12.05	-0.1	6,105	0.00%
2018/06/05	0	0.00	1	12.15	12.10	-1	6,128	-0.02%
2018/06/04	0	0.00	17	12.08	12.20	-17	6,122	-0.28%
2018/05/31	2	11.30	2	11.40	11.45	0	5,847	0.00%
2018/05/30	4	11.20	6	11.25	11.25	-2	6,534	-0.03%
2018/05/29	0	0.00	1	10.95	11.40	-1	6,662	-0.02%
2018/05/24	3	10.98	5	10.95	11.00	-2	7,257	-0.03%
2018/05/22	2	11.10	2	11.15	11.10	0	8,247	0.00%
2018/05/21	3	11.05	3	11.08	11.05	0	8,767	0.00%
2018/05/18	63	11.02	64	11.00	11.00	-1	8,899	-0.01%
2018/05/17	3	10.87	3.6	10.91	10.90	-0.6	8,978	-0.01%
2018/05/16	3.1	10.90	2	10.80	10.80	1.1	9,034	0.01%
2018/05/15	2	10.85	12	10.92	10.90	-10	9,174	-0.11%
2018/05/14	2	10.90	2	10.95	10.85	0	9,553	0.00%
2018/05/11	4	11.02	15	10.99	10.90	-11	9,629	-0.11%
2018/05/10	10	10.75	10	11.00	11.00	0	9,646	0.00%
2018/05/09	2	10.50	3	10.50	10.40	-1	9,557	-0.01%
2018/05/08	2	10.40	2	10.50	10.60	0	9,737	0.00%
2018/05/07	2	10.55	2	10.35	10.35	0	9,928	0.00%
2018/05/04	2	10.45	2	10.45	10.50	0	10,028	0.00%
2018/05/03	2	10.50	2	10.40	10.35	0	10,150	0.00%
2018/05/02	5	10.69	14	10.54	10.50	-9	10,318	-0.09%
2018/04/30	2	10.80	2	10.85	10.80	0	10,792	0.00%
2018/04/27	0	0.00	2	10.83	10.80	-2	10,942	-0.02%
2018/04/26	4	10.90	5	10.97	10.75	-1	11,246	-0.01%
2018/04/25	6	10.83	2	10.85	10.90	4	11,433	0.03%
2018/04/24	7	11.11	2	11.05	11.00	5	11,765	0.04%
2018/04/23	5	11.28	2	11.20	11.20	3	12,093	0.02%
2018/04/20	2	11.25	2	11.35	11.40	0	12,365	0.00%
2018/04/19	0	0.00	2	11.35	11.25	-2	13,211	-0.02%
2018/04/18	2	11.10	5	11.25	11.15	-3	13,617	-0.02%
2018/04/17	2	11.25	3	11.18	11.15	-1	14,097	-0.01%
2018/04/16	2	11.35	2	11.15	11.15	0	15,298	0.00%
2018/04/13	2	11.30	2	11.35	11.35	0	15,988	0.00%
2018/04/12	3	11.43	2	11.30	11.30	1	17,051	0.01%
2018/04/11	6	11.64	0	0.00	11.60	6	17,184	0.03%
2018/04/10	4	11.83	4	11.90	11.80	0	17,410	0.00%
2018/04/09	1	11.95	0	0.00	12.00	1	17,679	0.01%
2018/04/03	1	11.60	0	0.00	11.80	1	18,523	0.01%
2018/04/02	2	11.85	3	11.93	11.90	-1	18,769	-0.01%
2018/03/31	2	11.65	2	11.70	11.80	0	19,565	0.00%
2018/03/30	4	11.58	4	11.63	11.60	0	20,463	0.00%
2018/03/29	12	11.54	2	11.55	11.55	10	20,503	0.05%
2018/03/28	2	11.15	2	11.10	11.45	0	20,514	0.00%
2018/03/27	254	11.19	255	11.15	11.15	-1	20,452	0.00%	大買/大賣/
2018/03/26	10	10.80	8	10.91	10.85	2	20,399	0.01%
2018/03/23	15	11.08	12	11.00	10.95	3	20,320	0.01%
2018/03/22	7	12.14	2	12.15	11.80	5	20,021	0.02%
2018/03/21	22	12.19	5	12.15	12.10	17	19,894	0.09%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	3	12.20	2	12.05	12.05	1	20,064	0.00%
2018/03/16	3	12.32	2	12.25	12.25	1	20,511	0.00%
2018/03/15	2	12.20	2	12.30	12.35	0	20,571	0.00%
2018/03/12	4	12.35	2	12.35	12.35	2	20,728	0.01%
2018/03/09	9	12.48	20	12.34	12.30	-11	20,818	-0.05%
2018/03/08	2	12.35	2	12.45	12.50	0	20,854	0.00%
2018/03/07	1	12.35	0	0.00	12.35	1	20,770	0.00%
2018/03/06	2	12.30	5	12.46	12.45	-3	20,732	-0.01%
2018/03/05	14	12.69	106	13.02	12.20	-92	20,585	-0.45%	大賣/
2018/03/02	6	13.43	2	13.50	13.55	4	19,892	0.02%
2018/03/01	4	13.50	114	13.79	13.85	-110	19,740	-0.56%	大賣/鉅額交易
2018/02/27	218	13.68	14	13.65	13.45	204	19,364	1.05%	大買/鉅額交易
2018/02/26	14	13.91	7	13.65	13.60	7	19,157	0.04%
2018/02/23	2	13.85	2	13.50	13.50	0	18,999	0.00%
2018/02/22	2	13.60	4	13.65	13.60	-2	18,331	-0.01%
2018/02/12	0	0.00	4	12.73	12.80	-4	17,554	-0.02%
2018/02/09	2	11.90	2	12.35	12.45	0	17,463	0.00%
2018/02/08	3	12.02	5	12.09	12.20	-2	17,444	-0.01%
2018/02/07	8	12.53	14	12.43	12.25	-6	17,399	-0.03%
2018/02/06	11	12.09	2	12.45	12.25	9	17,268	0.05%
2018/02/05	2	12.45	2	12.50	12.85	0	16,969	0.00%
2018/02/02	2	12.80	2	12.85	12.85	0	16,940	0.00%
2018/02/01	0	0.00	1	13.00	12.85	-1	16,948	-0.01%
2018/01/31	4	12.66	1	12.70	12.95	3	16,955	0.02%
2018/01/30	2	12.90	2	13.35	13.05	0	16,808	0.00%
2018/01/29	0	0.00	1	13.25	13.20	-1	16,648	-0.01%
2018/01/25	0	0.00	6	13.17	13.25	-6	16,668	-0.04%
2018/01/24	0	0.00	2	13.10	13.05	-2	16,514	-0.01%
2018/01/19	11	12.89	1	12.90	12.75	10	15,954	0.06%
2018/01/18	8	12.68	14	12.66	12.65	-6	16,342	-0.04%
2018/01/17	6	12.99	4	13.03	12.90	2	16,235	0.01%
2018/01/16	18	13.16	3	13.30	13.20	15	15,894	0.09%
2018/01/15	5	13.06	9	13.18	13.05	-4	15,631	-0.03%
2018/01/12	4	13.90	10	14.13	13.90	-6	14,781	-0.04%
2018/01/11	13	13.95	60	13.92	13.90	-47	14,390	-0.33%
2018/01/10	54	14.00	726	14.01	14.00	-672	13,953	-4.82%	大賣/鉅額交易
2018/01/09	7	13.52	17.4	13.36	13.70	-10.4	12,861	-0.08%
2018/01/08	24	13.24	358	13.18	13.40	-334	12,193	-2.74%	大賣/鉅額交易
2018/01/05	50	12.65	0	0.00	12.85	50	11,174	0.45%
2018/01/04	102	12.95	166	12.95	12.70	-64	10,964	-0.58%	大買/大賣/
2018/01/03	366	12.65	2	12.75	12.75	364	10,724	3.39%	大買/鉅額交易
2018/01/02	5	12.65	1,084	12.82	12.85	-1,079	10,405	-10.37%	大賣/鉅額交易