中鴻 (2014)-中農券商分點個股進出

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
23.00
漲跌
▼0.05
漲幅
-0.22%
成交量
4,597張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/04/24	0	0.00	10	23.05	23.00	-10	6,963	-0.14%
2024/04/23	2	23.05	10	23.08	23.05	-8	7,003	-0.11%
2024/04/22	2	22.90	1	23.00	22.80	1	7,016	0.01%
2024/04/19	5	23.70	4	23.21	23.20	1	6,917	0.01%
2024/04/18	21	23.69	24	23.52	23.75	-3	6,679	-0.04%
2024/04/17	21	22.20	0	0.00	22.25	21	6,151	0.34%
2024/04/16	3	22.27	0	0.00	22.15	3	6,289	0.05%
2024/04/15	3.5	22.98	0	0.00	22.65	3.5	6,417	0.05%
2024/04/12	1	23.05	3	23.03	23.00	-2	6,362	-0.03%
2024/04/11	2	23.53	0	0.00	23.35	2	6,346	0.03%
2024/04/10	26	24.76	24	24.48	24.10	2	6,309	0.03%
2024/04/09	3	24.53	24	24.45	24.95	-21	5,796	-0.36%
2024/04/08	2.5	22.71	0	0.00	22.70	2.5	5,047	0.05%
2024/04/03	15	22.66	6	23.35	22.80	9	5,013	0.18%
2024/04/01	0	0.00	2	22.10	22.25	-2	5,043	-0.04%
2024/03/28	7	22.21	0	0.00	22.05	7	5,898	0.12%
2024/03/27	1	21.85	110	21.88	22.10	-109	6,376	-1.71%	大賣/鉅額交易
2024/03/26	3	21.98	0	0.00	21.90	3	6,896	0.04%
2024/03/22	0	0.00	7	22.20	22.20	-7	9,550	-0.07%
2024/03/21	1	22.15	0.1	22.20	22.20	0.9	11,669	0.01%
2024/03/19	0	0.00	1	22.30	22.30	-1	12,828	-0.01%
2024/03/18	1	22.10	0	0.00	22.25	1	12,849	0.01%
2024/03/15	10	22.20	0	0.00	22.25	10	12,860	0.08%
2024/03/14	0	0.00	3	22.60	22.60	-3	12,852	-0.02%
2024/03/13	8	22.02	4	21.95	22.00	4	12,771	0.03%
2024/03/08	4	22.13	0	0.00	22.05	4	12,716	0.03%
2024/03/07	3	22.15	8	22.30	22.40	-5	12,713	-0.04%
2024/03/06	6.5	22.43	20	22.45	22.40	-13.6	12,652	-0.11%
2024/03/05	0	0.00	50	22.50	22.70	-50	12,613	-0.40%
2024/03/04	4	22.69	0	0.00	22.50	4	12,611	0.03%
2024/03/01	1	23.00	0	0.00	23.05	1	12,603	0.01%
2024/02/29	2	23.03	20	23.10	23.20	-18	12,736	-0.14%
2024/02/27	1	23.10	0	0.00	23.05	1	12,710	0.01%
2024/02/23	0	0.00	1	23.60	23.35	-1	12,856	-0.01%
2024/02/21	0	0.00	1	23.70	23.75	-1	12,943	-0.01%
2024/02/20	0.5	24.20	2	24.20	24.05	-1.5	12,941	-0.01%
2024/02/19	0	0.00	50	24.19	24.40	-50	13,040	-0.38%
2024/02/16	0	0.00	1	23.95	23.95	-1	13,129	-0.01%
2024/02/15	0	0.00	1	23.30	23.35	-1	13,098	-0.01%
2024/02/05	1	23.35	0	0.00	23.55	1	13,087	0.01%
2024/02/02	2	23.55	0	0.00	23.65	2	13,085	0.02%
2024/02/01	1	23.70	1	23.75	23.85	0	13,086	0.00%
2024/01/26	0	0.00	4	24.08	24.15	-4	13,153	-0.03%
2024/01/25	10	23.85	0	0.00	23.75	10	13,120	0.08%
2024/01/23	0.1	23.75	0	0.00	23.85	0.1	13,112	0.00%
2024/01/19	4.6	23.11	0	0.00	23.20	4.6	13,049	0.04%
2024/01/17	0.1	23.60	2	23.75	23.35	-1.9	13,021	-0.01%
2024/01/16	0.5	23.95	1	23.90	23.90	-0.5	13,025	0.00%
2024/01/15	1	24.55	0	0.00	24.45	1	12,963	0.01%
2024/01/12	0	0.00	2	24.35	24.35	-2	13,000	-0.02%
2024/01/11	3	24.35	31	24.30	24.40	-28	13,026	-0.21%
2024/01/10	5.6	24.55	0	0.00	24.35	5.6	13,180	0.04%
2024/01/09	3.6	25.55	9	25.32	25.10	-5.4	13,022	-0.04%
2024/01/08	3	26.12	0	0.00	26.05	3	12,801	0.02%
2024/01/05	0.5	26.10	1	26.05	26.10	-0.5	12,727	0.00%
2024/01/04	2	26.15	1	26.35	26.25	1	12,671	0.01%
2024/01/03	6	25.60	2	25.70	25.70	4	12,565	0.03%
2024/01/02	1	26.15	0	0.00	26.05	1	12,482	0.01%
2023/12/29	3	25.80	1	25.90	26.05	2	12,465	0.02%
2023/12/28	2	26.10	4	26.45	25.95	-2	12,479	-0.02%
2023/12/27	12.1	26.33	0	0.00	26.20	12.1	12,340	0.10%
2023/12/26	2	26.80	0	0.00	26.70	2	12,063	0.02%
2023/12/25	6	27.40	14	27.10	26.95	-8	11,878	-0.07%
2023/12/22	10	26.97	1	27.05	27.00	9	11,440	0.08%
2023/12/21	9	27.83	1	27.75	27.70	8	10,953	0.07%
2023/12/20	31	28.02	30	28.13	28.20	1	10,450	0.01%
2023/12/19	12	26.80	19.1	27.54	27.75	-7.1	9,327	-0.08%
2023/12/18	52	26.88	23.1	26.81	26.85	28.9	7,949	0.36%
2023/12/15	5	25.38	39.1	25.62	26.00	-34.1	5,922	-0.58%
2023/12/14	0	0.00	3	23.70	23.65	-3	4,955	-0.06%
2023/12/13	0	0.00	8	23.18	23.10	-8	5,090	-0.16%
2023/12/12	0	0.00	8	22.80	22.90	-8	5,192	-0.15%
2023/12/08	2.5	23.33	0	0.00	23.25	2.5	5,197	0.05%
2023/12/07	2	23.80	2	23.65	23.55	0	5,206	0.00%
2023/12/06	0	23.75	2	23.90	23.80	-2	5,216	-0.04%
2023/12/05	1	23.60	5	23.70	23.55	-4	5,163	-0.08%
2023/12/04	0	23.80	0	0.00	23.80	0	5,142	0.00%
2023/11/29	1	23.40	0	0.00	23.55	1	5,135	0.02%
2023/11/28	1	23.65	2	23.70	23.65	-1	5,111	-0.02%
2023/11/24	0	22.60	5	22.60	22.80	-5	4,925	-0.10%
2023/11/23	1	22.70	0	0.00	22.75	1	4,947	0.02%
2023/11/22	5	22.75	11	22.90	22.70	-6	4,929	-0.12%
2023/11/21	3	22.75	0	0.00	22.70	3	4,799	0.06%
2023/11/20	0	0.00	1	22.55	22.20	-1	4,711	-0.02%
2023/11/17	1.5	22.22	2	22.10	22.15	-0.5	4,667	-0.01%
2023/11/16	9	22.52	3	22.48	22.45	6	4,650	0.13%
2023/11/15	0	0.00	5	21.96	22.10	-5	4,565	-0.11%
2023/11/14	0	0.00	2	21.20	21.20	-2	4,530	-0.04%
2023/11/10	2	21.05	10	21.10	20.95	-8	4,724	-0.17%
2023/11/09	0	0.00	10	21.20	21.15	-10	4,811	-0.21%
2023/11/08	1	21.20	0	0.00	21.15	1	4,994	0.02%
2023/11/07	0	0.00	0.4	21.70	21.70	-0.4	5,068	-0.01%
2023/11/06	2	21.80	0	0.00	21.90	2	5,158	0.04%
2023/11/03	0	0.00	1	21.60	21.65	-1	5,285	-0.02%
2023/10/30	5	21.55	1	21.55	21.55	4	7,077	0.06%
2023/10/27	1	21.55	1	21.45	21.45	0	7,188	0.00%
2023/10/26	3	21.45	4	21.45	21.45	-1	7,239	-0.01%
2023/10/25	0.4	21.35	0.5	21.35	21.35	-0.1	7,308	0.00%
2023/10/24	1	20.50	0	0.00	20.60	1	7,330	0.01%
2023/10/23	0	0.00	1	20.95	20.95	-1	7,386	-0.01%
2023/10/20	9	20.96	6	20.95	20.95	3	7,503	0.04%
2023/10/19	13	21.23	10	21.25	21.25	3	7,739	0.04%
2023/10/18	1	21.05	0	0.00	21.75	1	7,777	0.01%
2023/10/17	13	21.44	2	21.45	21.45	11	7,782	0.14%
2023/10/16	0	0.00	1	21.50	21.60	-1	7,802	-0.01%
2023/10/13	11	21.70	0	0.00	21.70	11	7,847	0.14%
2023/10/12	0	0.00	3	21.77	21.85	-3	7,883	-0.04%
2023/10/11	4	21.56	0	0.00	21.45	4	7,934	0.05%
2023/10/06	3	22.00	0	0.00	22.00	3	7,902	0.04%
2023/10/05	1	21.85	2	21.60	21.90	-1	7,962	-0.01%
2023/10/04	2.5	21.56	22	21.52	21.55	-19.5	7,930	-0.25%
2023/10/03	2	22.45	0	0.00	22.20	2	7,860	0.03%
2023/09/28	2	22.60	0	0.00	22.55	2	7,923	0.03%
2023/09/27	6	22.96	2	22.90	22.90	4	7,881	0.05%
2023/09/26	2	23.80	1	23.70	23.75	1	7,749	0.01%
2023/09/25	6	24.13	0	0.00	24.00	6	7,773	0.08%
2023/09/21	1	24.60	0	0.00	24.30	1	7,775	0.01%
2023/09/20	4	24.99	7	24.84	24.70	-3	7,808	-0.04%
2023/09/18	0	0.00	6	24.87	24.70	-6	7,974	-0.08%
2023/09/15	0	0.00	3	23.87	24.10	-3	7,772	-0.04%
2023/09/14	0.2	23.60	0	0.00	23.65	0.2	7,725	0.00%
2023/09/13	2.5	23.31	5	23.60	23.30	-2.6	7,998	-0.03%
2023/09/12	3	23.62	14	23.63	23.65	-11	8,259	-0.13%
2023/09/08	4	23.10	0	0.00	23.05	4	8,336	0.05%
2023/09/06	2	23.45	0	0.00	23.30	2	8,452	0.02%
2023/09/04	5	23.60	10	23.59	23.70	-5	8,456	-0.06%
2023/09/01	4	23.00	0	0.00	23.15	4	8,427	0.05%
2023/08/29	3.5	22.71	0	0.00	22.75	3.5	8,721	0.04%
2023/08/28	8	23.11	0	0.00	22.95	8	8,699	0.09%
2023/08/25	1	23.05	0	0.00	22.90	1	8,695	0.01%
2023/08/23	3	22.85	0	0.00	22.70	3	8,681	0.03%
2023/08/22	1	22.80	0	0.00	22.80	1	8,701	0.01%
2023/08/21	51	23.00	0	0.00	22.95	51	8,709	0.59%
2023/08/18	7	23.34	5	23.37	23.20	2	8,681	0.02%
2023/08/17	13	22.37	0	0.00	22.70	13	8,597	0.15%
2023/08/16	1	22.85	1	22.80	22.85	0	8,488	0.00%
2023/08/15	7	23.27	2	23.30	23.25	5	8,433	0.06%
2023/08/14	7	23.43	1	23.60	23.25	6	8,369	0.07%
2023/08/11	0	0.00	8	24.72	24.50	-8	8,200	-0.10%
2023/08/07	5	25.61	6	25.93	26.10	-1	7,900	-0.01%
2023/08/04	6	25.90	10	26.13	26.10	-4	7,485	-0.05%
2023/08/02	4	25.55	51	25.88	25.35	-47	6,959	-0.68%
2023/08/01	0	0.00	2	24.85	24.70	-2	6,343	-0.03%
2023/07/31	3	24.15	0	0.00	24.15	3	6,308	0.05%
2023/07/27	4	24.75	1	24.85	24.85	3	6,193	0.05%
2023/07/26	0	0.00	12	24.68	24.50	-12	6,197	-0.19%
2023/07/24	0	0.00	15	25.13	24.65	-15	6,006	-0.25%
2023/07/21	3	24.30	2	24.80	24.25	1	5,786	0.02%
2023/07/20	0	0.00	15	24.68	24.65	-15	5,833	-0.26%
2023/07/19	3	23.83	0	0.00	23.60	3	5,722	0.05%
2023/07/18	6	24.16	11	24.08	24.05	-5	5,908	-0.08%
2023/07/17	0	0.00	1	24.25	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	6	23.83	23.85	-6	6,015	-0.10%
2023/07/13	11	23.36	0	0.00	23.35	11	5,984	0.18%
2023/07/12	21	23.14	2	23.15	23.10	19	6,002	0.32%
2023/07/10	2	23.60	0	0.00	23.40	2	6,079	0.03%
2023/07/07	0	0.00	5	23.45	23.35	-5	6,111	-0.08%
2023/07/06	5	23.79	3	23.85	23.80	2	6,107	0.03%
2023/07/05	0	0.00	2	24.45	24.20	-2	6,050	-0.03%
2023/07/03	11	24.60	5	24.55	24.50	6	6,089	0.10%
2023/06/30	2	24.48	0	0.00	24.40	2	6,058	0.03%
2023/06/28	4	24.85	6	24.90	24.85	-2	6,043	-0.03%
2023/06/27	8	25.01	4	25.28	25.25	4	5,963	0.07%
2023/06/26	8	24.91	1	24.75	24.75	7	5,823	0.12%
2023/06/20	8	24.61	0	0.00	24.65	8	5,879	0.14%
2023/06/19	3	24.72	24	24.75	24.90	-21	5,893	-0.36%
2023/06/16	11	24.13	0	0.00	24.55	11	5,664	0.19%
2023/06/15	2	23.80	4	23.75	23.65	-2	5,518	-0.04%
2023/06/13	0	0.00	3	23.38	23.20	-3	5,680	-0.05%
2023/06/12	0	0.00	15	23.45	23.50	-15	5,720	-0.26%
2023/06/09	5	23.95	0	0.00	23.95	5	5,802	0.09%
2023/06/08	0	0.00	2	23.90	23.90	-2	5,983	-0.03%
2023/06/06	4	24.15	2	24.20	23.85	2	6,211	0.03%
2023/06/05	2	24.35	24	24.38	24.40	-22	6,245	-0.35%
2023/06/02	1	23.10	13	23.20	23.20	-12	6,133	-0.20%
2023/06/01	0	0.00	15	23.15	23.10	-15	6,297	-0.24%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/30	10	23.13	2	23.00	23.00	8	6,578	0.12%
2023/05/26	13	23.09	1	23.10	23.00	12	7,358	0.16%
2023/05/23	2	23.70	0	0.00	23.75	2	7,773	0.03%
2023/05/19	0.4	23.40	0	0.00	23.25	0.4	8,109	0.00%
2023/05/17	11	23.34	3	23.30	23.40	8	8,378	0.10%
2023/05/12	6	23.80	0	0.00	23.00	6	8,750	0.07%
2023/05/11	6	23.80	0	0.00	23.40	6	8,702	0.07%
2023/05/10	6	24.15	14	24.25	24.25	-8	8,820	-0.09%
2023/05/08	1	24.55	0	0.00	24.40	1	9,159	0.01%
2023/05/04	6	24.13	1	24.05	24.05	5	9,566	0.05%
2023/05/03	5	24.20	1	24.20	24.25	4	9,880	0.04%
2023/05/02	0	0.00	2	24.25	24.20	-2	10,177	-0.02%
2023/04/28	1	24.40	0	0.00	24.50	1	10,489	0.01%
2023/04/27	1	24.35	0	0.00	24.30	1	10,776	0.01%
2023/04/26	4	24.45	0	0.00	24.60	4	10,991	0.04%
2023/04/25	10	24.55	0	0.00	24.45	10	11,452	0.09%
2023/04/24	1.4	25.20	2	25.35	25.15	-0.6	11,957	-0.01%
2023/04/21	6	25.37	0	0.00	25.55	6	12,174	0.05%
2023/04/20	9	25.78	2	25.90	25.75	7	12,054	0.06%
2023/04/19	11	26.15	0	0.00	26.15	11	12,265	0.09%
2023/04/18	10.4	26.55	3	26.55	26.55	7.4	12,241	0.06%
2023/04/17	10	26.45	2	26.65	26.65	8	12,290	0.07%
2023/04/14	3.4	26.71	0	0.00	26.70	3.4	12,409	0.03%
2023/04/13	1	27.10	1	27.10	27.10	0	12,479	0.00%
2023/04/12	0	0.00	15	26.95	26.80	-15	12,549	-0.12%
2023/04/11	0	26.90	0	0.00	26.95	0	12,654	0.00%
2023/04/07	0.4	26.65	0	0.00	26.55	0.4	13,120	0.00%
2023/04/06	0	0.00	3	26.70	26.75	-3	13,469	-0.02%
2023/03/30	0.4	26.40	0	0.00	26.25	0.4	15,575	0.00%
2023/03/28	5	26.25	0	0.00	26.15	5	17,801	0.03%
2023/03/27	4	26.60	0	0.00	26.50	4	18,537	0.02%
2023/03/23	2	26.30	0	0.00	26.40	2	20,721	0.01%
2023/03/21	0	0.00	1	26.95	26.85	-1	22,657	0.00%
2023/03/20	13	26.63	0	0.00	26.65	13	22,689	0.06%
2023/03/17	1	27.05	0	0.00	27.15	1	22,606	0.00%
2023/03/16	3	27.05	7	27.11	27.05	-4	22,463	-0.02%
2023/03/15	3	27.63	0	0.00	27.60	3	22,491	0.01%
2023/03/14	2	27.85	1	27.60	27.60	1	22,529	0.00%
2023/03/13	4	27.56	2	27.90	27.75	2	22,740	0.01%
2023/03/10	3	27.88	0	0.00	27.90	3	22,697	0.01%
2023/03/09	2	28.65	0	0.00	28.70	2	22,744	0.01%
2023/03/08	1.1	28.36	0	0.00	28.40	1.1	22,700	0.01%
2023/03/07	10	28.65	3	28.80	28.80	7	22,742	0.03%
2023/03/06	5	28.50	0	0.00	28.40	5	22,627	0.02%
2023/03/03	0	0.00	2	28.25	28.30	-2	22,580	-0.01%
2023/03/02	2	27.45	0	0.00	28.15	2	22,576	0.01%
2023/03/01	7.4	27.45	3	27.90	27.40	4.4	22,561	0.02%
2023/02/24	1.4	29.04	2	28.93	28.90	-0.6	22,234	0.00%
2023/02/23	4	29.43	4.5	29.68	29.70	-0.5	21,938	0.00%
2023/02/22	2	29.00	4	29.19	29.20	-2	21,873	-0.01%
2023/02/20	6	28.99	5	29.24	29.20	1	22,379	0.00%
2023/02/17	3	28.95	5	29.00	29.00	-2	23,118	-0.01%
2023/02/16	3	28.90	0	0.00	28.80	3	23,559	0.01%
2023/02/15	1.4	28.55	0	0.00	28.40	1.4	23,389	0.01%
2023/02/14	3	28.77	0	0.00	28.80	3	23,295	0.01%
2023/02/13	0	0.00	5.4	28.16	28.85	-5.4	23,198	-0.02%
2023/02/10	1	28.10	10	28.23	28.10	-9	23,059	-0.04%
2023/02/09	1	28.40	1	28.40	28.40	0	23,070	0.00%
2023/02/08	2.1	29.05	6	28.92	28.65	-3.9	23,104	-0.02%
2023/02/07	3	28.02	13	28.58	28.80	-10	22,930	-0.04%
2023/02/06	1	27.85	0	0.00	28.05	1	22,757	0.00%
2023/02/03	6	27.90	4	27.86	27.80	2	22,668	0.01%
2023/02/02	5	28.32	10	28.40	28.45	-5	22,489	-0.02%
2023/02/01	2.5	28.86	11	28.72	28.75	-8.5	22,276	-0.04%
2023/01/30	8	28.88	3	28.77	29.00	5	21,744	0.02%
2023/01/17	5	28.20	17	28.19	28.45	-12	21,441	-0.06%
2023/01/13	0	0.00	9	28.38	27.75	-9	20,983	-0.04%
2023/01/12	1	28.10	4	28.09	27.60	-3	20,674	-0.01%
2023/01/11	2	27.58	30	27.64	27.80	-28	20,210	-0.14%
2023/01/10	2	27.15	0	0.00	27.25	2	19,989	0.01%
2023/01/09	1	27.50	1	27.40	27.35	0	19,992	0.00%
2023/01/06	1	26.75	21	26.65	27.10	-20	19,758	-0.10%
2023/01/05	6.4	26.79	21	26.81	26.50	-14.6	19,785	-0.07%
2023/01/04	7	26.84	1	26.65	26.65	6	19,743	0.03%
2022/12/30	1	27.05	18	26.89	26.75	-17	19,555	-0.09%
2022/12/29	0	0.00	21	26.31	26.60	-21	19,450	-0.11%
2022/12/28	12	27.02	10	26.80	26.80	2	19,437	0.01%
2022/12/27	0.4	26.85	0	0.00	26.70	0.4	19,274	0.00%
2022/12/26	4	27.75	3	27.22	27.10	1	19,051	0.01%
2022/12/23	7	27.39	13.1	27.67	27.60	-6.1	18,722	-0.03%
2022/12/22	4	26.85	17	27.28	27.30	-13	17,973	-0.07%
2022/12/21	17	26.73	25	26.97	27.10	-8	16,789	-0.05%
2022/12/20	4.4	25.69	0	0.00	24.70	4.4	15,380	0.03%
2022/12/19	7	26.23	21	26.65	26.00	-14	14,732	-0.10%
2022/12/16	32	27.61	25	27.62	27.50	7	14,061	0.05%
2022/12/15	19	27.26	19	27.38	27.60	0	13,168	0.00%
2022/12/14	55.4	26.85	11.1	26.40	25.90	44.4	12,193	0.36%
2022/12/13	12	25.49	15	26.11	26.40	-3	10,963	-0.03%
2022/12/08	0	0.00	5	23.90	23.75	-5	10,633	-0.05%
2022/12/07	0	0.00	5	24.05	23.85	-5	10,670	-0.05%
2022/12/06	1	24.60	4	24.24	24.15	-3	10,594	-0.03%
2022/12/05	2	23.80	13	24.56	24.70	-11	10,597	-0.10%
2022/12/02	3.1	23.50	0	0.00	23.60	3.1	10,364	0.03%
2022/12/01	5	24.15	5	24.30	23.95	0	10,432	0.00%
2022/11/30	1	23.90	7	23.93	23.80	-6	10,464	-0.06%
2022/11/29	0	0.00	2	23.90	23.85	-2	10,493	-0.02%
2022/11/28	10	22.65	5	22.50	22.60	5	10,399	0.05%
2022/11/25	6	23.21	0	0.00	22.80	6	10,516	0.06%
2022/11/24	1	22.85	0	0.00	22.80	1	10,531	0.01%
2022/11/23	4	22.85	0	0.00	22.75	4	10,466	0.04%
2022/11/22	2	23.83	1	23.35	23.35	1	10,378	0.01%
2022/11/21	0	0.00	1	23.90	23.85	-1	10,361	-0.01%
2022/11/18	16	23.95	0	0.00	23.90	16	10,353	0.15%
2022/11/17	10	24.04	27	23.95	24.20	-17	10,256	-0.17%
2022/11/16	4	24.33	9	24.16	24.45	-5	10,149	-0.05%
2022/11/15	0	0.00	7.1	23.56	24.10	-7.1	9,713	-0.07%
2022/11/14	2	22.20	6	21.74	22.45	-4	8,940	-0.04%
2022/11/11	0	0.00	1	20.45	20.45	-1	8,585	-0.01%
2022/11/10	1	20.40	2	20.40	20.35	-1	8,764	-0.01%
2022/11/09	0	0.00	2	20.80	20.75	-2	9,001	-0.02%
2022/11/08	30	20.87	0	0.00	20.60	30	9,464	0.32%
2022/11/07	0	0.00	9	20.50	20.40	-9	9,865	-0.09%
2022/11/04	6	19.86	0	0.00	19.90	6	9,907	0.06%
2022/11/03	0	0.00	2	20.55	20.55	-2	9,955	-0.02%
2022/11/02	0	0.00	6	20.40	20.45	-6	9,996	-0.06%
2022/11/01	6	19.87	1	19.95	20.00	5	10,034	0.05%
2022/10/31	2	19.75	0	0.00	19.70	2	10,146	0.02%
2022/10/28	5	19.96	0	0.00	19.90	5	10,270	0.05%
2022/10/27	4	20.41	2	20.38	20.50	2	10,296	0.02%
2022/10/26	1	20.45	6	20.45	20.45	-5	10,711	-0.05%
2022/10/25	1	21.00	0	0.00	20.80	1	11,142	0.01%
2022/10/24	5	21.90	1	21.35	21.30	4	11,165	0.04%
2022/10/21	3	21.82	0	0.00	21.50	3	11,244	0.03%
2022/10/20	3	21.28	2	21.53	22.45	1	11,328	0.01%
2022/10/19	0	0.00	2	21.80	21.90	-2	11,399	-0.02%
2022/10/18	0	0.00	1	21.20	21.25	-1	11,536	-0.01%
2022/10/17	1	21.10	2	21.08	21.15	-1	11,683	-0.01%
2022/10/14	2	21.48	2	21.43	21.15	0	11,844	0.00%
2022/10/13	1	21.25	1	21.25	21.15	0	11,967	0.00%
2022/10/12	3	22.15	1	22.25	22.20	2	12,127	0.02%
2022/10/11	3	22.48	12	22.35	22.30	-9	12,275	-0.07%
2022/10/07	3	22.60	0	0.00	22.55	3	12,243	0.02%
2022/10/06	1	22.30	6	22.38	22.50	-5	12,267	-0.04%
2022/10/05	10	22.60	1	22.80	22.60	9	12,293	0.07%
2022/10/04	0	0.00	2	22.18	22.15	-2	12,230	-0.02%
2022/10/03	0	0.00	1	21.35	21.30	-1	12,194	-0.01%
2022/09/30	1	20.80	2	20.73	21.15	-1	12,257	-0.01%
2022/09/29	0	0.00	3	20.95	21.00	-3	12,300	-0.02%
2022/09/28	12	20.90	5	21.45	20.50	7	12,279	0.06%
2022/09/27	4	21.53	3	21.53	21.40	1	12,321	0.01%
2022/09/26	6	21.94	1	22.25	21.65	5	12,522	0.04%
2022/09/23	0	0.00	3	23.07	23.00	-3	12,506	-0.02%
2022/09/22	10	22.73	2	22.70	22.55	8	12,464	0.06%
2022/09/21	18	23.19	2	23.20	23.20	16	12,282	0.13%
2022/09/20	3	23.92	0	0.00	24.20	3	12,026	0.02%
2022/09/19	2	24.90	2	24.78	24.45	0	11,912	0.00%
2022/09/16	3	24.13	2	24.10	24.45	1	11,816	0.01%
2022/09/15	1	24.25	1	24.40	24.45	0	11,879	0.00%
2022/09/14	2	23.93	1	23.95	23.95	1	11,970	0.01%
2022/09/13	1	24.45	4	24.60	24.55	-3	12,118	-0.02%
2022/09/12	2	24.35	2	24.93	24.60	0	12,301	0.00%
2022/09/08	2	24.28	0	0.00	24.20	2	12,320	0.02%
2022/09/07	3	24.30	8	24.39	23.90	-5	12,320	-0.04%
2022/09/06	3	24.27	0	0.00	23.95	3	12,180	0.02%
2022/09/05	11	24.68	1	24.95	24.60	10	12,095	0.08%
2022/09/02	15	25.25	6	25.28	25.15	9	12,179	0.07%
2022/09/01	30	25.37	0	0.00	25.20	30	12,175	0.25%
2022/08/31	4	25.76	1	25.95	25.95	3	12,098	0.02%
2022/08/29	2.1	26.11	0	0.00	26.25	2.1	12,111	0.02%
2022/08/26	8	27.05	0	0.00	27.05	8	12,174	0.07%
2022/08/25	6	26.73	0	0.00	26.90	6	12,183	0.05%
2022/08/23	2	26.50	5	26.55	26.55	-3	12,301	-0.02%
2022/08/22	0	0.00	1	27.00	26.80	-1	12,299	-0.01%
2022/08/19	5	27.70	9	27.43	27.55	-4	12,263	-0.03%
2022/08/18	19	27.61	7	27.82	27.70	12	12,205	0.10%
2022/08/17	12	27.70	10	27.60	27.45	2	12,084	0.02%
2022/08/16	18	27.80	0	0.00	27.20	18	11,983	0.15%
2022/08/15	16	26.95	36.1	27.03	27.60	-20.1	11,864	-0.17%
2022/08/12	4	26.13	5	26.07	26.00	-1	11,606	-0.01%
2022/08/11	0	0.00	10	25.55	25.20	-10	11,403	-0.09%
2022/08/10	0.5	25.30	6	25.50	25.20	-5.5	11,397	-0.05%
2022/08/09	1	25.40	0	0.00	25.50	1	11,359	0.01%
2022/08/08	1	25.70	10	25.65	25.50	-9	11,344	-0.08%
2022/08/05	3	26.10	0	0.00	26.05	3	11,308	0.03%
2022/08/04	7	25.99	2	25.98	26.00	5	11,422	0.04%
2022/08/03	8	26.50	17	26.67	26.70	-9	11,402	-0.08%
2022/08/02	23	26.91	17	26.92	26.90	6	11,544	0.05%
2022/08/01	10	26.45	18.1	25.92	27.10	-8.1	11,292	-0.07%
2022/07/29	0	0.00	15	25.16	25.15	-15	11,552	-0.13%
2022/07/28	2	25.08	1	24.95	24.90	1	11,523	0.01%
2022/07/27	16	24.61	0	0.00	24.60	16	11,460	0.14%
2022/07/26	27	25.24	1	25.85	25.05	26	11,397	0.23%
2022/07/25	28.3	28.54	23	28.60	28.70	5.3	11,190	0.05%
2022/07/22	4	28.10	0	0.00	28.20	4	11,040	0.04%
2022/07/21	7	28.33	11	28.33	28.10	-4	11,086	-0.04%
2022/07/20	3	29.07	7	29.36	29.40	-4	11,156	-0.04%
2022/07/19	0	0.00	12	28.55	28.75	-12	11,216	-0.11%
2022/07/18	1	27.25	21	27.59	28.40	-20	11,158	-0.18%
2022/07/15	1	26.65	1	26.80	26.85	0	11,091	0.00%
2022/07/14	3	26.47	2	26.68	26.80	1	11,223	0.01%
2022/07/13	12.2	26.66	10	27.10	26.60	2.2	11,308	0.02%
2022/07/12	9	26.67	5	26.70	26.75	4	11,532	0.03%
2022/07/11	4	26.95	2	26.60	27.00	2	11,650	0.02%
2022/07/08	0	0.00	2	26.63	26.70	-2	11,748	-0.02%
2022/07/07	2	25.30	0	0.00	26.00	2	11,839	0.02%
2022/07/06	0	0.00	10	25.95	25.50	-10	11,951	-0.08%
2022/07/05	0	0.00	4	25.60	26.00	-4	12,164	-0.03%
2022/07/04	4	24.90	4	24.80	25.00	0	12,242	0.00%
2022/07/01	0	0.00	4	27.05	26.60	-4	12,314	-0.03%
2022/06/30	1	27.00	20	26.83	26.85	-19	12,310	-0.15%
2022/06/28	2	27.75	0	0.00	27.95	2	12,507	0.02%
2022/06/27	2	28.60	13	28.47	28.50	-11	13,089	-0.08%
2022/06/24	1	27.40	3	27.75	27.50	-2	13,382	-0.01%
2022/06/23	15	26.84	1	27.15	27.10	14	13,663	0.10%
2022/06/22	17	27.58	0	0.00	27.40	17	13,894	0.12%
2022/06/21	4	28.14	9	28.56	28.40	-5	14,512	-0.03%
2022/06/20	18	28.61	3	29.25	28.05	15	14,978	0.10%
2022/06/17	0	0.00	5	29.71	29.80	-5	16,109	-0.03%
2022/06/16	15	30.36	0	0.00	30.00	15	17,398	0.09%
2022/06/15	10	30.88	2	31.35	30.90	8	17,549	0.05%
2022/06/14	10	30.50	0	0.00	31.00	10	17,760	0.06%
2022/06/13	4	31.55	0	0.00	31.15	4	18,175	0.02%
2022/06/10	10	32.25	10	32.43	32.55	0	18,323	0.00%
2022/06/09	6	32.93	3	32.85	32.85	3	18,553	0.02%
2022/06/08	0	0.00	5	33.30	33.15	-5	19,323	-0.03%
2022/06/07	1	33.10	0.3	33.30	33.30	0.7	19,624	0.00%
2022/06/06	2	33.50	9.7	33.41	33.50	-7.7	19,839	-0.04%
2022/06/02	1	32.60	5	32.60	32.65	-4	21,173	-0.02%
2022/06/01	1.5	32.90	16	32.97	33.15	-14.5	22,617	-0.06%
2022/05/31	8	32.83	0	0.00	32.70	8	22,746	0.04%
2022/05/30	13	33.44	1	33.55	33.40	12	22,803	0.05%
2022/05/27	0	0.00	3	33.03	33.00	-3	23,267	-0.01%
2022/05/26	1	32.95	8	32.83	32.80	-7	23,743	-0.03%
2022/05/25	5	32.83	3	32.60	32.65	2	23,894	0.01%
2022/05/24	3	33.10	1	33.65	32.90	2	24,000	0.01%
2022/05/23	14	33.11	0	0.00	33.00	14	24,170	0.06%
2022/05/20	3	33.13	10	32.71	33.10	-7	24,603	-0.03%
2022/05/19	11	32.06	1	32.55	31.90	10	25,466	0.04%
2022/05/18	10	33.50	0	0.00	33.45	10	25,245	0.04%
2022/05/17	3	32.73	13	33.13	32.95	-10	25,175	-0.04%
2022/05/13	11	32.68	0	0.00	32.75	11	25,157	0.04%
2022/05/12	18	32.89	0	0.00	32.35	18	25,175	0.07%
2022/05/11	12	33.83	1	34.00	33.65	11	25,046	0.04%
2022/05/10	29	34.08	2	34.40	34.50	27	25,121	0.11%
2022/05/09	3	33.83	12	33.78	33.65	-9	25,071	-0.04%
2022/05/06	74	34.97	12	35.18	34.60	62	25,056	0.25%
2022/05/05	5	38.40	0	0.00	38.35	5	24,627	0.02%
2022/05/03	9	37.57	1	37.85	37.85	8	24,698	0.03%
2022/04/29	16	38.10	0	0.00	38.15	16	24,756	0.06%
2022/04/28	7	38.06	0	0.00	38.05	7	24,853	0.03%
2022/04/27	6.1	38.15	0	0.00	38.20	6.1	24,827	0.02%
2022/04/26	31	39.72	0	0.00	39.40	31	24,640	0.13%
2022/04/25	33	41.16	0	0.00	40.90	33	24,401	0.14%
2022/04/22	10	43.77	2	43.85	43.85	8	24,199	0.03%
2022/04/21	3	43.50	0	0.00	43.10	3	24,298	0.01%
2022/04/20	22	44.11	0	0.00	43.60	22	24,620	0.09%
2022/04/19	11	44.59	0	0.00	44.50	11	24,576	0.04%
2022/04/18	62	45.16	0	0.00	44.75	62	24,596	0.25%
2022/04/15	19	46.89	24	47.32	46.80	-5	24,461	-0.02%
2022/04/13	21	46.91	17	47.22	47.10	4	24,418	0.02%
2022/04/12	13	46.08	10	46.70	46.70	3	24,421	0.01%
2022/04/11	28	46.94	13	47.34	46.65	15	24,375	0.06%
2022/04/08	2	46.70	33	46.81	47.50	-31	24,241	-0.13%
2022/04/07	15	46.50	18	47.48	45.75	-3	24,089	-0.01%
2022/04/06	15	46.55	7	46.68	46.95	8	23,863	0.03%
2022/04/01	0	0.00	1	46.55	46.55	-1	23,925	0.00%
2022/03/31	17.2	46.27	1	46.35	46.15	16.2	24,396	0.07%
2022/03/30	29	45.75	7.2	45.83	46.90	21.8	24,614	0.09%
2022/03/29	21	46.53	17	46.10	46.00	4	24,555	0.02%
2022/03/28	2	47.23	0	0.00	47.30	2	24,828	0.01%
2022/03/25	1	47.90	17.5	48.40	48.50	-16.5	25,621	-0.06%
2022/03/24	12	47.88	33	48.59	47.95	-21	27,333	-0.08%
2022/03/23	5	47.40	26	47.66	48.50	-21	28,160	-0.07%
2022/03/22	57	47.64	48.5	48.30	47.40	8.5	27,779	0.03%
2022/03/21	25	46.26	97.2	46.70	47.20	-72.2	26,656	-0.27%
2022/03/18	5	44.11	0.5	44.55	43.95	4.5	25,846	0.02%
2022/03/17	3	43.98	3.2	44.20	44.20	-0.2	26,610	0.00%
2022/03/16	14	44.03	33	44.15	43.75	-19	26,726	-0.07%
2022/03/15	15	43.53	6	43.39	43.20	9	26,546	0.03%
2022/03/14	1	43.45	0	0.00	44.00	1	27,330	0.00%
2022/03/11	20	43.59	39	43.76	43.60	-19	27,832	-0.07%
2022/03/10	0	0.00	3	42.55	42.80	-3	27,391	-0.01%
2022/03/09	15	41.24	11	41.56	41.80	4	27,386	0.01%
2022/03/08	114	43.36	7	43.95	40.90	107	27,456	0.39%	大買/鉅額交易
2022/03/07	20	42.43	136	43.87	43.90	-116	26,189	-0.44%	大賣/鉅額交易
2022/03/04	2	42.23	1	42.00	42.00	1	24,971	0.00%
2022/03/03	2	42.53	2	42.28	42.30	0	25,053	0.00%
2022/03/02	8	42.46	18.1	42.81	42.25	-10.1	25,338	-0.04%
2022/03/01	9	42.31	7.1	42.61	42.05	1.9	26,021	0.01%
2022/02/25	15	40.54	0	0.00	40.50	15	27,087	0.06%
2022/02/24	11.1	39.98	42	39.92	39.35	-30.9	27,790	-0.11%
2022/02/23	18	40.93	0	0.00	41.30	18	27,769	0.06%
2022/02/22	6	41.43	7	42.40	41.20	-1	27,786	0.00%
2022/02/21	47	42.32	45.1	42.46	42.75	1.9	27,345	0.01%
2022/02/18	1	39.85	0	0.00	39.85	1	26,414	0.00%
2022/02/16	3	39.57	0	0.00	39.55	3	26,832	0.01%
2022/02/15	12	39.57	0	0.00	39.10	12	27,223	0.04%
2022/02/14	5	39.80	7	40.06	39.80	-2	28,130	-0.01%
2022/02/11	3	40.35	8	40.49	40.35	-5	28,247	-0.02%
2022/02/10	4	40.15	2	40.48	40.50	2	28,566	0.01%
2022/02/09	5	40.07	1	40.20	40.25	4	29,265	0.01%
2022/02/08	0	0.00	2	39.55	40.00	-2	29,287	-0.01%
2022/02/07	14	39.64	18.1	39.32	39.85	-4.1	29,340	-0.01%
2022/01/26	6	37.03	5	37.05	37.00	1	29,320	0.00%
2022/01/25	2.3	37.00	1	37.80	36.75	1.3	29,502	0.00%
2022/01/24	2	36.80	2	37.33	37.10	0	29,595	0.00%
2022/01/21	21	38.85	0	0.00	38.15	21	29,608	0.07%
2022/01/20	0	0.00	2	39.05	39.25	-2	29,596	-0.01%
2022/01/19	10.3	38.30	2	38.45	38.25	8.3	29,578	0.03%
2022/01/18	5	39.12	1	38.80	38.80	4	29,689	0.01%
2022/01/17	0	0.00	5	39.58	39.45	-5	29,911	-0.02%
2022/01/14	3	39.55	0	0.00	40.00	3	30,508	0.01%
2022/01/13	21	39.63	27.3	39.78	40.00	-6.3	30,450	-0.02%
2022/01/12	2	38.00	0.3	38.20	38.45	1.8	30,188	0.01%
2022/01/11	21	38.42	0	0.00	38.15	21	30,146	0.07%
2022/01/10	0.1	38.70	0	0.00	38.90	0.1	30,244	0.00%
2022/01/07	16	39.20	2	39.05	39.05	14	30,235	0.05%
2022/01/06	0	0.00	2	39.75	39.75	-2	30,272	-0.01%
2022/01/05	1	40.85	0	0.00	40.25	1	30,346	0.00%
2022/01/04	16.1	40.17	13.1	40.12	40.15	3	30,395	0.01%
2022/01/03	2	40.55	31	40.36	40.70	-29	30,572	-0.09%
2021/12/30	0.3	41.25	5	41.30	41.15	-4.8	30,805	-0.02%
2021/12/29	9	41.29	16	41.19	41.50	-7	30,944	-0.02%
2021/12/28	3	41.13	8.6	41.11	41.10	-5.6	31,211	-0.02%
2021/12/27	35.1	41.41	22	40.98	41.00	13.1	31,412	0.04%
2021/12/24	16.3	42.80	11	43.52	42.55	5.3	31,107	0.02%
2021/12/23	10	43.58	1	43.75	43.55	9	30,878	0.03%
2021/12/22	14	43.89	22	44.35	43.90	-8	30,458	-0.03%
2021/12/21	29	43.72	26	43.85	44.55	3	29,872	0.01%
2021/12/20	45	43.34	61	43.83	44.05	-16	28,816	-0.06%
2021/12/17	26	41.19	87	41.50	41.70	-61	26,866	-0.23%
2021/12/16	7.4	39.53	9	39.49	39.40	-1.6	25,705	-0.01%
2021/12/15	3	39.87	5	39.90	39.95	-2	25,899	-0.01%
2021/12/14	2	39.75	2	40.05	39.65	0	25,870	0.00%
2021/12/13	34	40.28	61.4	40.10	40.90	-27.4	25,432	-0.11%
2021/12/10	13	38.76	22	39.31	38.50	-9	24,588	-0.04%
2021/12/09	10.3	38.99	19	39.17	38.45	-8.7	24,644	-0.04%
2021/12/08	61	39.77	6	39.62	39.15	55	24,884	0.22%
2021/12/07	35	38.86	83.1	38.26	39.00	-48.1	24,544	-0.20%
2021/12/06	7	37.32	32	37.40	37.10	-25	23,937	-0.10%
2021/12/03	36	36.44	11	36.43	36.50	25	23,783	0.11%
2021/12/02	39	36.23	54.1	36.27	36.20	-15.1	23,710	-0.06%
2021/12/01	10	35.12	1	35.10	35.40	9	23,638	0.04%
2021/11/30	28	34.84	0	0.00	35.10	28	23,681	0.12%
2021/11/29	6.1	35.04	6	35.03	35.10	0.1	23,701	0.00%
2021/11/26	26	36.58	2	36.10	36.25	24	23,693	0.10%
2021/11/25	15	37.91	46.1	37.95	38.15	-31.1	23,602	-0.13%
2021/11/24	48	37.38	71	37.48	37.40	-23	22,654	-0.10%
2021/11/23	23	35.09	22	35.20	35.20	1	21,411	0.00%
2021/11/22	4	32.85	2	33.20	33.40	2	21,791	0.01%
2021/11/19	6	33.23	8	33.38	32.85	-2	21,762	-0.01%
2021/11/18	7.1	33.92	6	33.75	33.90	1.1	21,745	0.00%
2021/11/17	12	33.89	0	0.00	33.85	12	21,904	0.05%
2021/11/16	5	34.17	0	0.00	34.10	5	22,142	0.02%
2021/11/15	7.1	34.82	2	34.85	34.75	5.1	22,263	0.02%
2021/11/12	42	36.01	0	0.00	35.55	42	22,815	0.18%
2021/11/11	18	37.03	18.6	36.34	36.25	-0.6	22,815	0.00%
2021/11/10	2	35.25	0	0.00	34.95	2	22,256	0.01%
2021/11/09	13.1	35.55	5	35.57	35.70	8.1	22,466	0.04%
2021/11/08	19	35.91	12	35.99	36.25	7	22,636	0.03%
2021/11/05	5	34.39	4	34.55	34.30	1	22,459	0.00%
2021/11/04	23	35.64	1	35.15	35.15	22	22,738	0.10%
2021/11/03	0	0.00	1	36.00	35.70	-1	23,539	0.00%
2021/11/02	3	35.40	3	35.63	35.15	0	23,573	0.00%
2021/11/01	0	0.00	7	35.42	35.20	-7	23,736	-0.03%
2021/10/29	0	0.00	1	34.50	35.10	-1	23,880	0.00%
2021/10/28	5.3	34.90	8	34.70	34.85	-2.7	23,908	-0.01%
2021/10/27	1	35.20	0	0.00	35.30	1	24,131	0.00%
2021/10/26	1	35.50	1	35.60	35.60	0	24,736	0.00%
2021/10/25	0	0.00	1	35.00	35.05	-1	25,027	0.00%
2021/10/22	11	34.65	2	33.68	33.70	9	25,424	0.04%
2021/10/21	0	0.00	5.1	36.19	36.90	-5.1	25,461	-0.02%
2021/10/20	17.3	36.42	0	0.00	36.05	17.3	25,804	0.07%
2021/10/19	2	36.30	9	36.33	36.60	-7	26,215	-0.03%
2021/10/18	1	35.75	20	35.61	36.40	-19	26,883	-0.07%
2021/10/15	12.3	36.50	0	0.00	36.30	12.3	27,449	0.04%
2021/10/14	7	35.75	2	36.48	36.35	5	28,019	0.02%
2021/10/13	1.3	35.47	11	35.74	35.80	-9.7	28,804	-0.03%
2021/10/08	10	36.87	2	38.05	37.00	8	30,189	0.03%
2021/10/07	7	37.99	1.2	38.24	38.30	5.8	31,156	0.02%
2021/10/06	1.3	38.38	3	38.05	38.05	-1.8	32,370	-0.01%
2021/10/05	13	37.64	8	38.00	39.00	5	33,509	0.01%
2021/10/04	4	37.98	3	37.63	37.10	1	34,130	0.00%
2021/10/01	26	39.59	3	39.43	39.15	23	35,544	0.06%
2021/09/30	1	40.65	4	40.93	41.80	-3	37,175	-0.01%
2021/09/29	5	40.35	21.5	40.39	40.35	-16.5	38,748	-0.04%
2021/09/28	3	41.42	2	41.92	41.45	1	41,331	0.00%
2021/09/27	1	42.30	1	42.05	42.35	0	44,443	0.00%
2021/09/24	1	41.55	3	41.73	41.75	-2	49,121	0.00%
2021/09/23	15	40.66	4	40.59	41.25	11	55,807	0.02%
2021/09/22	12	41.41	2	41.10	41.00	10	63,801	0.02%
2021/09/17	5	44.02	8.2	44.02	44.45	-3.2	67,891	0.00%
2021/09/16	118	44.28	0	0.00	44.15	118	70,029	0.17%	大買/鉅額交易
2021/09/15	6	44.82	1	45.05	45.05	5	71,938	0.01%
2021/09/14	23	45.66	9	45.66	45.50	14	75,763	0.02%
2021/09/13	31	46.97	22	47.19	46.90	9	79,590	0.01%
2021/09/10	20	45.80	127.1	46.39	46.35	-107.1	80,607	-0.13%	大賣/鉅額交易
2021/09/09	3	43.45	7	44.10	44.95	-4	81,642	0.00%
2021/09/08	116	44.01	1	44.85	43.70	115	84,570	0.14%	大買/鉅額交易
2021/09/07	1	43.85	1	44.15	44.20	0	84,889	0.00%
2021/09/06	2	44.78	7	44.59	44.45	-5	85,072	-0.01%
2021/09/03	1.3	44.21	1	45.25	44.05	0.3	85,000	0.00%
2021/09/02	11	44.71	3	45.30	44.40	8	85,129	0.01%
2021/09/01	6	46.60	108	46.34	46.05	-102	85,115	-0.12%	大賣/鉅額交易
2021/08/31	3	46.68	2	46.60	46.85	1	85,070	0.00%
2021/08/30	104	46.05	3	46.63	46.40	101	85,302	0.12%	大買/鉅額交易
2021/08/27	2	46.05	1	46.10	45.85	1	85,511	0.00%
2021/08/26	12	46.31	14	47.53	46.00	-2	85,671	0.00%
2021/08/24	1	43.30	7.9	44.24	44.00	-6.9	89,217	-0.01%
2021/08/23	4	44.21	8	44.58	44.10	-4	93,474	0.00%
2021/08/20	0	0.00	7.3	43.43	43.40	-7.3	96,058	-0.01%
2021/08/19	9.5	43.59	0	0.00	42.75	9.5	98,816	0.01%
2021/08/18	1.1	43.06	2	43.05	45.40	-0.9	100,762	0.00%
2021/08/17	18.2	45.78	25	45.89	44.30	-6.8	102,491	-0.01%
2021/08/16	42	47.30	0	0.00	47.80	42	106,682	0.04%
2021/08/13	41	48.24	0	0.00	47.80	41	111,289	0.04%
2021/08/12	1	48.30	16.3	48.86	49.30	-15.3	115,351	-0.01%
2021/08/11	5	47.23	2	47.58	47.00	3	118,096	0.00%
2021/08/10	11.1	47.82	5	47.46	47.30	6.1	119,720	0.01%
2021/08/09	39	48.52	33	49.39	48.85	6	121,383	0.00%
2021/08/06	1	46.50	7	47.26	47.00	-6	123,407	0.00%
2021/08/05	8	47.56	0	0.00	47.15	8	126,196	0.01%
2021/08/04	2	49.00	0	0.00	48.60	2	129,263	0.00%
2021/08/03	3	49.02	3	48.60	48.75	0	134,933	0.00%
2021/08/02	4	48.71	1	49.25	49.25	3	138,109	0.00%
2021/07/30	16	49.41	13	49.27	48.90	3	142,440	0.00%
2021/07/29	3	47.38	11	48.28	48.90	-8	146,402	-0.01%
2021/07/28	44	47.12	11	46.81	46.90	33	148,860	0.02%
2021/07/27	3	47.83	8	47.85	46.50	-5	151,587	0.00%
2021/07/26	43	49.31	10	49.90	48.55	33	154,472	0.02%
2021/07/23	6	49.33	47	49.44	50.40	-41	157,355	-0.03%
2021/07/22	32	48.56	30	49.45	48.20	2	158,348	0.00%
2021/07/21	38	50.42	19	51.73	49.30	19	159,661	0.01%
2021/07/20	17	51.61	8	52.88	51.50	9	159,499	0.01%
2021/07/19	38	53.66	69	54.03	53.10	-31	159,337	-0.02%
2021/07/16	33	53.23	23	53.10	53.00	10	159,322	0.01%
2021/07/15	35	52.45	18	52.66	54.40	17	159,147	0.01%
2021/07/14	20.2	50.84	17	50.40	50.70	3.2	158,637	0.00%
2021/07/13	78.1	54.95	25	53.11	52.60	53.1	158,188	0.03%
2021/07/12	37	57.96	47	58.64	57.40	-10	157,356	-0.01%
2021/07/09	26	57.23	14	57.14	56.50	12	156,798	0.01%
2021/07/08	14	57.41	17.1	57.79	58.50	-3.1	156,468	0.00%
2021/07/07	30.3	57.79	43	57.17	56.50	-12.8	155,332	-0.01%
2021/07/06	58	60.73	75	60.71	59.60	-17	155,560	-0.01%
2021/07/05	39	61.84	41	62.65	61.30	-2	156,896	0.00%
2021/07/02	26	60.54	53.1	60.80	60.10	-27.1	154,581	-0.02%
2021/07/01	87.2	60.77	57	60.78	58.80	30.2	153,370	0.02%
2021/06/30	165.1	62.68	102	63.05	61.20	63.1	151,103	0.04%	大買/大賣/
2021/06/29	192	58.62	196.1	58.93	59.50	-4.1	147,776	0.00%	大買/大賣/
2021/06/28	59	54.50	121	53.74	55.70	-62	141,237	-0.04%	大賣/
2021/06/25	62.3	51.65	72	52.44	50.70	-9.7	136,878	-0.01%
2021/06/24	31	50.88	46	50.82	50.60	-15	135,237	-0.01%
2021/06/23	89	51.18	84	52.31	48.25	5	133,347	0.00%
2021/06/22	126	51.01	110	51.03	51.70	16	130,040	0.01%	大買/大賣/
2021/06/21	45	47.49	15	47.70	47.00	30	125,972	0.02%
2021/06/18	71	50.99	64	51.77	50.00	7	124,583	0.01%
2021/06/17	141	51.67	117	53.00	50.80	24	123,048	0.02%	大買/大賣/
2021/06/16	45	51.75	11	50.71	50.40	34	120,480	0.03%
2021/06/15	39	50.72	20.3	48.43	50.60	18.7	120,113	0.02%
2021/06/11	12	46.84	3.5	47.01	47.20	8.5	119,897	0.01%
2021/06/10	18	45.55	24	46.17	47.10	-6	120,284	0.00%
2021/06/09	13	46.77	10.5	48.21	46.80	2.5	120,431	0.00%
2021/06/08	1	47.20	2	47.98	48.55	-1	120,709	0.00%
2021/06/07	44	45.82	20	46.71	47.20	24	120,863	0.02%
2021/06/04	12	51.03	17	50.73	49.95	-5	120,690	0.00%
2021/06/03	22.3	51.70	14	52.56	51.60	8.3	121,601	0.01%
2021/06/02	40.2	52.01	24	53.21	52.70	16.2	121,644	0.01%
2021/06/01	45	53.13	38.8	53.43	53.30	6.2	122,374	0.01%
2021/05/31	52	52.17	59	52.67	52.40	-7	121,105	-0.01%
2021/05/28	10	48.09	57.3	48.12	48.70	-47.3	118,089	-0.04%
2021/05/27	27	45.11	55	45.53	44.30	-28	116,115	-0.02%
2021/05/26	31	43.44	47.3	43.91	44.10	-16.3	114,060	-0.01%
2021/05/25	50	44.36	29	45.13	44.00	21	113,252	0.02%
2021/05/24	82	45.96	126.1	45.90	45.05	-44.1	113,497	-0.04%	大賣/
2021/05/21	22	44.59	81	45.79	46.15	-59	110,303	-0.05%
2021/05/20	160	44.20	29	45.53	43.00	131	105,867	0.12%	大買/鉅額交易
2021/05/19	42	43.54	19	43.91	45.00	23	101,894	0.02%
2021/05/18	34	40.72	22.8	40.91	40.95	11.3	99,356	0.01%
2021/05/17	36	37.82	25	37.68	37.25	11	97,397	0.01%
2021/05/14	52	43.87	84	45.20	41.35	-32	95,502	-0.03%
2021/05/13	84.4	47.52	68	46.72	45.90	16.4	92,554	0.02%
2021/05/12	58	54.13	49	55.24	51.00	9	89,797	0.01%
2021/05/11	78	57.30	24	59.34	56.60	54	86,567	0.06%
2021/05/10	44	56.31	55	56.85	57.40	-11	80,795	-0.01%
2021/05/07	38	48.50	115.5	50.44	52.20	-77.5	77,653	-0.10%	大賣/
2021/05/06	100	46.90	138	46.63	47.50	-38	73,184	-0.05%	大賣/
2021/05/05	67	42.94	78	42.94	43.20	-11	68,736	-0.02%
2021/05/04	84	39.75	58	41.39	39.30	26	66,023	0.04%
2021/05/03	64	45.34	115	44.32	42.65	-51	62,948	-0.08%	大賣/
2021/04/29	15	40.82	184.9	42.39	42.60	-169.9	59,681	-0.28%	大賣/鉅額交易
2021/04/28	39	39.37	11	39.71	38.75	28	56,519	0.05%
2021/04/27	48	38.93	39	39.51	40.00	9	55,435	0.02%
2021/04/26	7	38.51	40	38.73	39.25	-33	53,702	-0.06%
2021/04/23	19	34.68	12	34.10	35.70	7	53,554	0.01%
2021/04/22	43	37.00	118	38.88	36.25	-75	53,573	-0.14%	大賣/
2021/04/21	55	35.20	11.5	34.74	35.40	43.5	53,448	0.08%
2021/04/20	9	33.90	6	32.28	34.50	3	53,279	0.01%
2021/04/19	71	34.30	5	34.62	34.70	66	53,408	0.12%
2021/04/16	3	29.40	66.6	31.11	31.55	-63.6	53,007	-0.12%
2021/04/15	9	28.76	40	28.90	28.70	-31	52,922	-0.06%
2021/04/14	54	27.84	48	27.58	27.80	6	53,582	0.01%
2021/04/13	33	27.64	10	27.80	27.40	23	55,897	0.04%
2021/04/12	14	28.60	14	28.61	29.00	0	59,126	0.00%
2021/04/09	88	26.87	254.1	25.92	26.80	-166.1	58,542	-0.28%	大賣/鉅額交易
2021/04/08	0	0.00	69	24.95	24.95	-69	56,092	-0.12%
2021/04/07	77.8	22.73	12.2	22.85	22.70	65.6	56,933	0.12%
2021/04/06	41	21.88	240	21.99	22.70	-199	56,288	-0.35%	大賣/鉅額交易
2021/04/01	90	20.27	332	20.74	20.75	-242	54,838	-0.44%	大賣/鉅額交易
2021/03/31	163	18.81	107.3	19.00	19.50	55.7	52,181	0.11%	大買/大賣/
2021/03/30	0	0.00	5	18.30	18.30	-5	51,223	-0.01%
2021/03/29	54	18.22	12.5	18.35	18.30	41.5	52,583	0.08%
2021/03/26	0	0.00	6.8	17.75	17.80	-6.8	55,864	-0.01%
2021/03/25	40	17.92	15	17.68	17.55	25	58,787	0.04%
2021/03/24	23	17.24	0	0.00	17.30	23	58,813	0.04%
2021/03/23	6	17.75	2	17.73	17.55	4	59,227	0.01%
2021/03/22	5	17.60	4	17.60	17.70	1	60,007	0.00%
2021/03/19	106	17.83	1	17.70	17.50	105	61,924	0.17%	大買/鉅額交易
2021/03/18	10	17.70	1	17.75	17.75	9	63,665	0.01%
2021/03/17	23	17.99	3	17.85	17.85	20	66,518	0.03%
2021/03/16	26	17.81	5	17.60	17.75	21	67,843	0.03%
2021/03/15	35	18.66	25	18.35	18.35	10	67,472	0.01%
2021/03/12	0	0.00	11	18.65	18.75	-11	67,060	-0.02%
2021/03/11	10	18.20	53	18.25	18.25	-43	66,686	-0.06%
2021/03/10	23	18.06	19	18.29	18.20	4	66,651	0.01%
2021/03/09	76	18.52	65	18.38	18.40	11	66,366	0.02%
2021/03/08	20	18.03	38	18.10	18.10	-18	65,151	-0.03%
2021/03/05	37	17.84	44	17.84	17.85	-7	64,811	-0.01%
2021/03/04	50	18.62	104	18.67	18.60	-54	63,711	-0.08%	大賣/
2021/03/03	17	17.80	171	17.90	17.75	-154	61,301	-0.25%	大賣/鉅額交易
2021/03/02	12	17.63	36	17.48	17.30	-24	60,155	-0.04%
2021/02/26	57.2	17.24	40	17.51	17.45	17.2	59,714	0.03%
2021/02/25	31	17.40	57	17.40	17.45	-26	58,896	-0.04%
2021/02/24	116	16.83	65	17.24	16.50	51	58,000	0.09%	大買/
2021/02/23	20	16.68	35	16.75	17.20	-15	55,364	-0.03%
2021/02/22	9	15.53	53	15.60	15.65	-44	54,002	-0.08%
2021/02/19	30	15.20	1	15.15	15.45	29	53,465	0.05%
2021/02/18	81	14.98	9	14.99	15.40	72	52,997	0.14%
2021/02/17	15	14.25	9	14.09	14.25	6	52,242	0.01%
2021/02/05	16	13.48	1	13.40	13.40	15	51,850	0.03%
2021/02/04	4	13.55	23	13.57	13.65	-19	51,731	-0.04%
2021/02/03	19	13.67	0	0.00	13.70	19	51,751	0.04%
2021/02/02	0	0.00	1	13.90	14.20	-1	51,453	0.00%
2021/02/01	4	13.60	1	13.20	13.80	3	51,289	0.01%
2021/01/29	14	13.72	11	13.83	13.60	3	51,075	0.01%
2021/01/28	1	13.95	0	0.00	13.90	1	51,168	0.00%
2021/01/27	8	14.87	0	0.00	14.40	8	51,213	0.02%
2021/01/26	12	14.83	5	14.90	14.85	7	51,226	0.01%
2021/01/25	6	15.40	5	15.40	15.25	1	51,006	0.00%
2021/01/22	0	0.00	2	14.90	15.25	-2	50,670	0.00%
2021/01/21	0	0.00	2	15.10	14.90	-2	50,387	0.00%
2021/01/20	18	14.56	20	14.97	14.60	-2	50,138	0.00%
2021/01/19	12	15.51	6	15.70	15.35	6	49,711	0.01%
2021/01/18	14	15.14	1	15.20	15.10	13	49,391	0.03%
2021/01/15	10	15.84	2	15.83	15.70	8	48,895	0.02%
2021/01/14	1	16.50	15	16.53	16.40	-14	48,484	-0.03%
2021/01/13	1	15.90	12	15.78	16.10	-11	47,717	-0.02%
2021/01/12	18	15.90	3	16.25	15.70	15	47,363	0.03%
2021/01/11	61	16.73	0	0.00	16.65	61	46,697	0.13%
2021/01/08	4	16.58	12	16.73	16.80	-8	46,275	-0.02%
2021/01/07	45	16.97	10.3	17.46	16.85	34.7	45,602	0.08%
2021/01/06	61	17.82	111	17.79	17.65	-50	44,235	-0.11%	大賣/
2021/01/05	101	17.82	212.1	17.75	17.80	-111.1	41,253	-0.27%	大買/大賣/鉅額交易
2021/01/04	124	16.45	36	16.42	16.50	88	37,384	0.24%	大買/
2020/12/31	10	15.55	11	15.53	15.75	-1	35,812	0.00%
2020/12/30	43	15.70	53	15.95	15.50	-10	35,197	-0.03%
2020/12/29	56	15.62	189	15.54	15.35	-133	33,981	-0.39%	大賣/鉅額交易
2020/12/28	34	15.27	130	15.42	15.00	-96	32,612	-0.29%	大賣/
2020/12/25	6	15.57	0	0.00	15.50	6	31,474	0.02%
2020/12/24	129	15.76	75	15.87	15.50	54	30,591	0.18%	大買/
2020/12/23	292	15.65	361	15.56	16.00	-69	29,622	-0.23%	大買/大賣/
2020/12/22	228	16.39	128	15.81	15.20	100	28,061	0.36%	大買/大賣/
2020/12/21	97	15.40	245	15.47	15.75	-148	24,162	-0.61%	大賣/鉅額交易
2020/12/18	58	14.46	2	14.55	14.35	56	21,095	0.27%
2020/12/17	38	14.27	20	14.15	14.20	18	20,410	0.09%
2020/12/16	60	14.50	42	14.61	14.25	18	19,874	0.09%
2020/12/15	62	14.70	784	14.44	14.15	-722	18,916	-3.82%	大賣/鉅額交易
2020/12/14	16	14.03	95	14.44	14.30	-79	17,025	-0.46%
2020/12/11	296	13.54	131.2	13.61	13.75	164.8	14,796	1.11%	大買/大賣/鉅額交易
2020/12/10	36	12.64	94	12.75	12.85	-58	11,829	-0.49%
2020/12/09	7	11.72	38	11.70	11.70	-31	10,342	-0.30%
2020/12/08	3	12.05	0	0.00	11.90	3	10,395	0.03%
2020/12/07	32	12.13	10	12.24	12.10	22	10,456	0.21%
2020/12/04	16	11.92	36	12.02	12.05	-20	10,470	-0.19%
2020/12/03	29	11.90	50	11.94	11.70	-21	10,500	-0.20%
2020/12/02	42	11.80	15	11.92	11.80	27	10,700	0.25%
2020/12/01	54	11.83	0	0.00	11.90	54	10,639	0.51%
2020/11/30	21	12.00	5	12.05	12.05	16	10,467	0.15%
2020/11/27	39	11.50	2	11.45	11.70	37	9,940	0.37%
2020/11/26	3	11.30	3	11.60	11.35	0	9,580	0.00%
2020/11/25	5	11.40	1	11.20	11.20	4	9,397	0.04%
2020/11/24	10	11.00	2	10.85	11.00	8	8,983	0.09%
2020/11/23	30	11.10	105	11.13	11.05	-75	8,851	-0.85%	大賣/
2020/11/19	0	0.00	2	10.35	10.35	-2	8,195	-0.02%
2020/11/16	0	0.00	12	10.08	10.00	-12	8,069	-0.15%
2020/11/12	0	0.00	2	10.45	10.15	-2	8,024	-0.02%
2020/11/11	0	0.00	14	10.44	10.45	-14	7,943	-0.18%
2020/11/10	0	0.00	3	10.40	10.25	-3	7,849	-0.04%
2020/11/09	0	0.00	6	10.35	10.30	-6	7,764	-0.08%
2020/11/06	0	0.00	7	10.20	10.20	-7	7,675	-0.09%
2020/11/05	1	10.50	20	10.55	10.20	-19	7,639	-0.25%
2020/11/04	0	0.00	20	10.29	10.40	-20	7,326	-0.27%
2020/11/03	0	0.00	17	10.21	10.00	-17	7,010	-0.24%
2020/11/02	0	0.00	33	9.84	9.83	-33	6,761	-0.49%
2020/10/29	15	9.95	0	0.00	10.10	15	6,674	0.22%
2020/10/28	0	0.00	1	10.20	10.10	-1	6,628	-0.02%
2020/10/27	5	10.20	5	10.25	10.15	0	6,561	0.00%
2020/10/26	5	10.00	0	0.00	10.00	5	6,471	0.08%
2020/10/22	4	10.29	6	10.25	10.15	-2	6,408	-0.03%
2020/10/21	0	0.00	2	10.05	9.99	-2	6,228	-0.03%
2020/10/16	0	0.00	4	9.90	9.68	-4	6,042	-0.07%
2020/10/14	0	0.00	1	10.20	10.15	-1	5,953	-0.02%
2020/10/07	0	0.00	30	9.90	9.90	-30	5,832	-0.51%
2020/09/30	4	9.28	0	0.00	9.33	4	5,744	0.07%
2020/09/24	0	0.00	51	9.23	9.17	-51	5,766	-0.88%
2020/09/22	2	9.65	2	9.73	9.70	0	5,586	0.00%
2020/09/21	2	9.83	0	0.00	9.90	2	5,528	0.04%
2020/09/17	5	9.89	3	9.87	9.86	2	5,370	0.04%
2020/09/16	0	0.00	5	10.15	10.20	-5	5,064	-0.10%
2020/09/14	20	10.30	0	0.00	10.30	20	4,917	0.41%
2020/09/11	0	0.00	44	10.32	10.30	-44	4,782	-0.92%
2020/09/10	11	10.59	12	10.57	10.55	-1	4,457	-0.02%
2020/09/09	19	10.40	10	10.33	10.65	9	4,283	0.21%
2020/09/08	6	10.32	10	10.30	10.25	-4	4,044	-0.10%
2020/09/07	5	10.25	7	10.21	10.40	-2	3,675	-0.05%
2020/09/03	0	0.00	5.4	9.41	9.37	-5.4	3,253	-0.17%
2020/09/02	5	9.44	18	9.26	9.36	-13	3,213	-0.40%
2020/09/01	10	9.19	5	9.12	9.19	5	3,220	0.16%
2020/08/31	35	9.30	0	0.00	9.32	35	3,231	1.08%
2020/08/28	5	8.74	5	8.76	8.75	0	3,043	0.00%
2020/08/27	0	0.00	25	8.87	8.88	-25	3,019	-0.83%
2020/08/26	5	8.63	7	8.61	8.61	-2	2,830	-0.07%
2020/08/25	0	0.00	11	8.45	8.52	-11	2,769	-0.40%
2020/08/24	5	8.30	0	0.00	8.30	5	2,764	0.18%
2020/08/20	5	8.10	50	8.12	8.07	-45	2,986	-1.51%
2020/08/18	70	8.44	5	8.46	8.45	65	2,881	2.26%
2020/08/13	3	8.11	0	0.00	8.13	3	2,719	0.11%
2020/08/12	0	0.00	10	8.13	8.15	-10	2,734	-0.37%
2020/08/11	10	8.24	0	0.00	8.18	10	2,744	0.36%
2020/08/06	5	8.07	0	0.00	8.04	5	2,744	0.18%
2020/08/05	8	8.07	0	0.00	8.05	8	2,765	0.29%
2020/08/04	0	0.00	10	8.07	8.03	-10	2,788	-0.36%
2020/07/31	10	8.04	0	0.00	8.06	10	2,786	0.36%
2020/07/30	11	8.08	0	0.00	8.05	11	2,804	0.39%
2020/07/29	5	8.02	0	0.00	8.06	5	2,811	0.18%
2020/07/28	3	8.05	0	0.00	8.01	3	2,881	0.10%
2020/07/27	20	8.12	0	0.00	8.05	20	2,946	0.68%
2020/07/24	20	8.32	0	0.00	8.22	20	2,983	0.67%
2020/07/21	0	0.00	1	8.15	8.22	-1	3,017	-0.03%
2020/07/16	5	8.27	0	0.00	8.34	5	3,024	0.17%
2020/07/14	30	8.02	0	0.00	8.03	30	2,992	1.00%
2020/07/10	0	0.00	2.3	8.09	8.03	-2.3	3,122	-0.07%
2020/07/09	0	0.00	0.9	8.12	8.17	-0.9	3,121	-0.03%
2020/07/01	0	0.00	9	8.23	8.21	-9	3,150	-0.29%
2020/06/30	5	8.21	5	8.20	8.24	0	3,174	0.00%
2020/06/23	5	8.40	0	0.00	8.36	5	3,233	0.15%
2020/06/12	0	0.00	15	8.10	8.19	-15	3,593	-0.42%
2020/06/05	68	8.25	1	8.24	8.24	67	3,877	1.73%
2020/06/04	0	0.00	10	7.95	8.00	-10	3,876	-0.26%
2020/06/03	15	7.89	12	7.96	8.02	3	3,936	0.08%
2020/06/02	1	7.80	0	0.00	7.80	1	3,920	0.03%
2020/06/01	45	7.81	0	0.00	7.81	45	3,931	1.14%
2020/05/28	15	8.17	10	8.09	8.14	5	3,929	0.13%
2020/05/27	0	0.00	6	7.72	7.79	-6	3,835	-0.16%
2020/05/26	1	7.27	0	0.00	7.27	1	3,770	0.03%
2020/05/19	6	7.33	4	7.31	7.26	2	3,776	0.05%
2020/05/18	4	7.26	0	0.00	7.18	4	3,766	0.11%
2020/05/14	0	0.00	10	7.30	7.21	-10	3,743	-0.27%
2020/05/07	0	0.00	1	7.45	7.38	-1	3,694	-0.03%
2020/05/06	1	7.38	0	0.00	7.33	1	3,714	0.03%
2020/05/04	1	7.54	0	0.00	7.42	1	3,728	0.03%
2020/04/30	0	0.00	10	7.81	7.83	-10	3,666	-0.27%
2020/04/29	0	0.00	1	7.42	7.47	-1	3,654	-0.03%
2020/04/28	3	7.27	0	0.00	7.27	3	3,708	0.08%
2020/04/27	0	0.00	1	7.00	7.16	-1	3,850	-0.03%
2020/04/23	1	6.82	1	6.97	6.81	0	3,843	0.00%
2020/04/21	1	6.96	0	0.00	6.77	1	3,866	0.03%
2020/04/17	2	7.24	1	7.33	7.12	1	3,862	0.03%
2020/04/16	26	7.13	0	0.00	7.12	26	3,815	0.68%
2020/04/15	21	7.32	2	7.35	7.25	19	3,749	0.51%
2020/04/14	5	7.10	5	7.21	7.22	0	3,750	0.00%
2020/04/09	0	0.00	4	7.12	7.15	-4	3,878	-0.10%
2020/04/07	5	6.70	1	6.78	6.74	4	3,962	0.10%
2020/04/06	2	6.68	0	0.00	6.67	2	4,155	0.05%
2020/03/30	0	0.00	3	6.46	6.58	-3	4,243	-0.07%
2020/03/27	0	0.00	1	6.69	6.60	-1	4,329	-0.02%
2020/03/26	5	6.52	0	0.00	6.53	5	4,342	0.12%
2020/03/23	10	5.91	6	5.84	6.10	4	4,258	0.09%
2020/03/20	0	0.00	10	5.85	5.94	-10	4,280	-0.23%
2020/03/19	10	5.45	0	0.00	5.40	10	4,375	0.23%
2020/03/17	11	6.41	10	6.33	6.21	1	4,242	0.02%
2020/03/16	10	6.93	1	7.19	6.75	9	4,161	0.22%
2020/03/13	6	6.97	0	0.00	7.15	6	4,089	0.15%
2020/03/12	1	8.43	10	7.93	7.74	-9	3,916	-0.23%
2020/03/11	8	8.60	2	8.82	8.60	6	3,731	0.16%
2020/03/10	3	8.69	2	8.75	8.79	1	3,699	0.03%
2020/03/09	3	8.99	21	8.98	8.90	-18	3,663	-0.49%
2020/03/06	100	9.20	0	0.00	9.21	100	3,588	2.79%
2020/03/04	1	9.26	0	0.00	9.30	1	3,569	0.03%
2020/03/03	0	0.00	30	9.38	9.30	-30	3,567	-0.84%
2020/03/02	16	8.88	15	8.95	9.00	1	3,545	0.03%
2020/02/27	1	9.04	0	0.00	9.06	1	3,617	0.03%
2020/02/26	9	9.27	0	0.00	9.26	9	3,597	0.25%
2020/02/24	3	9.38	0	0.00	9.32	3	3,585	0.08%
2020/02/21	5	9.51	5	9.53	9.53	0	3,575	0.00%
2020/02/20	0	0.00	1	9.48	9.48	-1	3,554	-0.03%
2020/02/19	14	9.42	8	9.42	9.45	6	3,569	0.17%
2020/02/18	0	0.00	0.5	9.36	9.41	-0.5	3,588	-0.01%
2020/02/17	0	0.00	0.3	9.31	9.32	-0.3	3,591	-0.01%
2020/02/14	1	9.36	0	0.00	9.35	1	3,599	0.03%
2020/02/13	5	9.50	0	0.00	9.40	5	3,600	0.14%
2020/02/12	0	0.00	1	9.33	9.44	-1	3,658	-0.03%
2020/02/11	30	9.26	0	0.00	9.29	30	3,678	0.82%
2020/02/10	3	9.24	1.6	9.24	9.22	1.4	3,699	0.04%
2020/02/07	2	9.32	0	0.00	9.33	2	3,841	0.05%
2020/02/06	8	9.42	10	9.50	9.52	-2	4,194	-0.05%
2020/02/05	5	9.28	0	0.00	9.30	5	4,202	0.12%
2020/02/04	56	9.31	0	0.00	9.30	56	4,194	1.34%
2020/02/03	3	8.95	55	8.97	9.13	-52	4,182	-1.24%
2020/01/30	38	9.58	33	9.34	9.32	5	4,022	0.12%
2020/01/20	4	10.20	0	0.00	10.25	4	3,853	0.10%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/16	10	10.25	0	0.00	10.25	10	3,802	0.26%
2020/01/14	0	0.00	2	10.40	10.40	-2	3,815	-0.05%
2020/01/13	10	10.40	0	0.00	10.40	10	3,863	0.26%
2020/01/07	24	10.35	0	0.00	10.30	24	3,887	0.62%
2020/01/06	1	10.35	2	10.35	10.40	-1	3,919	-0.03%
2020/01/03	30	10.55	13	10.54	10.50	17	3,944	0.43%
2020/01/02	196	10.70	6	10.70	10.75	190	3,871	4.91%	大買/鉅額交易
2019/12/31	1	10.65	12	10.61	10.65	-11	3,837	-0.29%
2019/12/30	3	10.60	7	10.56	10.60	-4	3,759	-0.11%
2019/12/26	0	0.00	1	10.15	10.15	-1	3,499	-0.03%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/24	32	10.26	12	10.30	10.25	20	3,458	0.58%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	100	10.05	0	0.00	10.05	100	3,352	2.98%
2019/12/19	0	0.00	10	10.10	10.15	-10	3,327	-0.30%
2019/12/18	5	10.15	0	0.00	10.15	5	3,320	0.15%
2019/12/17	7	10.11	7	10.20	10.10	0	3,275	0.00%
2019/12/16	0	0.00	2	10.05	9.99	-2	3,207	-0.06%
2019/12/12	20	9.87	0	0.00	9.84	20	3,071	0.65%
2019/12/11	0	0.00	2	9.75	9.76	-2	3,053	-0.07%
2019/12/09	1	9.64	0	0.00	9.64	1	3,050	0.03%
2019/12/05	0	0.00	2	9.71	9.73	-2	3,073	-0.07%
2019/12/03	10	9.70	4	9.68	9.71	6	3,074	0.20%
2019/12/02	0	0.00	1	9.70	9.72	-1	3,085	-0.03%
2019/11/29	0	0.00	32	9.76	9.76	-32	3,101	-1.03%
2019/11/27	0	0.00	5	9.80	9.90	-5	3,103	-0.16%
2019/11/26	0	0.00	7	9.90	9.90	-7	3,083	-0.23%
2019/11/25	0	0.00	6	9.60	9.57	-6	2,972	-0.20%
2019/11/22	0	0.00	1	9.36	9.35	-1	2,965	-0.03%
2019/11/19	0	0.00	5	9.50	9.47	-5	2,982	-0.17%
2019/11/18	5	9.38	0	0.00	9.45	5	2,997	0.17%
2019/11/12	1	9.50	0	0.00	9.48	1	3,202	0.03%
2019/11/11	7	9.51	0	0.00	9.46	7	3,257	0.21%
2019/11/08	5	9.87	0	0.00	9.87	5	3,199	0.16%
2019/11/07	5	9.77	0	0.00	9.86	5	3,179	0.16%
2019/11/06	0	0.00	10	9.97	9.86	-10	3,246	-0.31%
2019/11/05	53	9.78	35	10.01	10.10	18	3,174	0.57%
2019/11/04	15	9.31	5	9.36	9.36	10	2,873	0.35%
2019/10/30	5	9.10	0	0.00	9.09	5	2,949	0.17%
2019/10/25	5	9.20	10	9.20	9.20	-5	2,970	-0.17%
2019/10/23	2	9.29	10	9.33	9.25	-8	3,027	-0.26%
2019/10/22	0	0.00	2	9.38	9.36	-2	3,091	-0.06%
2019/10/21	5	9.39	3	9.35	9.40	2	3,119	0.06%
2019/10/18	3	9.09	5	9.09	9.08	-2	3,208	-0.06%
2019/10/17	7	9.08	0	0.00	9.10	7	3,266	0.21%
2019/10/16	5	8.96	0	0.00	8.99	5	3,262	0.15%
2019/10/15	1	9.06	0	0.00	9.03	1	3,256	0.03%
2019/10/14	0	0.00	1	9.01	9.06	-1	3,230	-0.03%
2019/10/09	0	0.00	15	9.27	9.12	-15	3,205	-0.47%
2019/10/08	2	9.35	0	0.00	9.45	2	3,147	0.06%
2019/10/03	19	9.55	0	0.00	9.54	19	3,133	0.61%
2019/10/02	5	9.75	0	0.00	9.73	5	3,149	0.16%
2019/10/01	8	9.79	0	0.00	9.79	8	3,154	0.25%
2019/09/27	1	9.72	0	0.00	9.74	1	3,179	0.03%
2019/09/26	0	0.00	4	9.92	9.85	-4	3,222	-0.12%
2019/09/18	0	0.00	21	10.25	10.25	-21	3,265	-0.64%
2019/09/17	4	10.20	0	0.00	10.20	4	3,351	0.12%
2019/09/16	2	10.15	2	10.20	10.30	0	3,421	0.00%
2019/09/12	0	0.00	0.1	10.10	10.15	-0.1	3,413	0.00%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/09/05	0	0.00	5	10.10	10.10	-5	3,475	-0.14%
2019/09/04	4	10.14	0	0.00	10.15	4	3,473	0.12%
2019/09/02	0	0.00	1	10.05	10.00	-1	3,471	-0.03%
2019/08/30	1	9.86	0	0.00	9.92	1	3,481	0.03%
2019/08/29	1	9.80	0	0.00	9.80	1	3,506	0.03%
2019/08/27	3	9.91	0	0.00	9.88	3	3,515	0.09%
2019/08/20	3	10.00	0	0.00	10.05	3	3,924	0.08%
2019/08/19	0	0.00	1	9.86	9.96	-1	3,954	-0.03%
2019/08/16	1	9.74	5	9.74	9.76	-4	3,990	-0.10%
2019/08/15	0	0.00	5	9.95	9.89	-5	3,901	-0.13%
2019/08/14	1	10.00	20	10.08	10.00	-19	3,888	-0.49%
2019/08/12	5.1	10.15	1	10.15	10.15	4.1	4,047	0.10%
2019/08/08	2	10.00	0	0.00	9.99	2	4,068	0.05%
2019/08/07	1	10.00	1	10.25	10.00	0	4,045	0.00%
2019/08/06	3	10.10	0	0.00	10.20	3	4,156	0.07%
2019/07/30	0	0.00	1	10.60	10.60	-1	4,638	-0.02%
2019/07/29	0	0.00	10	10.70	10.70	-10	5,056	-0.20%
2019/07/26	12	10.67	0	0.00	10.75	12	5,495	0.22%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/23	1	10.85	21	10.80	10.85	-20	5,661	-0.35%
2019/07/19	3	10.65	0	0.00	10.65	3	5,716	0.05%
2019/07/11	0	0.00	4	10.40	10.40	-4	6,644	-0.06%
2019/07/10	1	10.35	3	10.35	10.35	-2	6,814	-0.03%
2019/07/09	10	10.40	0	0.00	10.40	10	6,829	0.15%
2019/07/08	10	10.45	0	0.00	10.45	10	6,880	0.15%
2019/07/05	10	10.55	9	10.55	10.60	1	6,910	0.01%
2019/07/03	110	10.59	0	0.00	10.55	110	7,105	1.55%	大買/鉅額交易
2019/07/02	0	0.00	10	10.55	10.70	-10	7,240	-0.14%
2019/07/01	10	10.60	0	0.00	10.55	10	7,356	0.14%
2019/06/27	0	0.00	2	10.60	10.55	-2	7,436	-0.03%
2019/06/25	0	0.00	20	10.55	10.45	-20	7,533	-0.27%
2019/06/24	0	0.00	1	10.70	10.65	-1	7,617	-0.01%
2019/06/21	0	0.00	6	10.62	10.65	-6	7,609	-0.08%
2019/06/20	0	0.00	1	10.50	10.50	-1	7,635	-0.01%
2019/06/19	0	0.00	2	10.40	10.45	-2	7,795	-0.03%
2019/06/18	2	10.25	0	0.00	10.30	2	7,832	0.03%
2019/06/14	4	10.40	0	0.00	10.35	4	8,178	0.05%
2019/06/11	12	10.40	4	10.40	10.40	8	8,401	0.10%
2019/06/10	0	0.00	4	10.50	10.50	-4	8,440	-0.05%
2019/06/06	0	0.00	6	10.50	10.50	-6	8,546	-0.07%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/03	5	10.35	85	10.35	10.35	-80	8,897	-0.90%
2019/05/31	11	10.40	0	0.00	10.40	11	9,298	0.12%
2019/05/30	0	0.00	3	10.40	10.35	-3	9,623	-0.03%
2019/05/28	0	0.00	4	10.30	10.60	-4	9,733	-0.04%
2019/05/27	32	10.40	0	0.00	10.35	32	9,845	0.33%
2019/05/23	1	10.85	0	0.00	10.80	1	9,900	0.01%
2019/05/22	0	0.00	5	10.90	10.90	-5	10,020	-0.05%
2019/05/21	0	0.00	1	10.95	10.90	-1	10,283	-0.01%
2019/05/20	2	10.95	1	10.75	10.80	1	10,291	0.01%
2019/05/17	30	11.17	10.1	10.80	10.85	19.9	10,353	0.19%
2019/05/14	5	11.10	14	10.90	11.05	-9	10,605	-0.08%
2019/05/13	0	0.00	1	10.80	10.85	-1	10,715	-0.01%
2019/05/10	3	10.50	20	10.60	10.60	-17	11,052	-0.15%
2019/05/09	6	10.78	0	0.00	10.70	6	11,126	0.05%
2019/05/08	5	10.95	1	10.90	11.00	4	11,056	0.04%
2019/05/07	40	11.18	0	0.00	11.10	40	11,031	0.36%
2019/05/06	5	11.32	1	11.10	11.20	4	10,971	0.04%
2019/05/03	26	11.79	97	11.85	11.85	-71	10,577	-0.67%
2019/05/02	3	12.25	0	0.00	12.35	3	10,166	0.03%
2019/04/29	0	0.00	2	12.20	12.05	-2	10,108	-0.02%
2019/04/25	0	0.00	2	12.60	12.55	-2	9,951	-0.02%
2019/04/24	1	12.70	5	12.74	12.45	-4	9,822	-0.04%
2019/04/23	5	12.25	3	12.40	12.45	2	9,537	0.02%
2019/04/22	3	12.05	1	12.25	12.30	2	9,344	0.02%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/16	50	12.00	3	12.00	12.05	47	9,241	0.51%
2019/04/15	60	11.85	1	11.95	11.90	59	9,104	0.65%
2019/04/12	3	11.80	3	11.80	11.75	0	9,235	0.00%
2019/04/11	2	11.88	6	11.92	11.90	-4	9,227	-0.04%
2019/04/10	0	0.00	3	11.95	12.00	-3	9,188	-0.03%
2019/04/09	0	0.00	19	12.02	12.05	-19	9,131	-0.21%
2019/04/08	0	0.00	6.5	11.89	11.85	-6.5	9,048	-0.07%
2019/04/03	0	0.00	2	11.60	11.70	-2	8,878	-0.02%
2019/04/02	3	11.40	6	11.38	11.45	-3	8,773	-0.03%
2019/04/01	60	11.50	2	11.50	11.40	58	8,713	0.67%
2019/03/29	3	11.35	3	11.35	11.40	0	8,681	0.00%
2019/03/28	5	11.33	10	11.30	11.30	-5	8,700	-0.06%
2019/03/27	5	11.43	2	11.40	11.40	3	8,687	0.03%
2019/03/26	3	11.45	4	11.50	11.50	-1	8,615	-0.01%
2019/03/25	5	11.40	3	11.40	11.40	2	8,594	0.02%
2019/03/22	64	11.52	0	0.00	11.55	64	8,526	0.75%
2019/03/21	5	11.75	0	0.00	11.75	5	8,418	0.06%
2019/03/20	8	11.67	10	11.70	11.70	-2	8,396	-0.02%
2019/03/19	3	11.95	4	12.00	11.95	-1	8,157	-0.01%
2019/03/18	20	11.95	0	0.00	11.90	20	8,057	0.25%
2019/03/15	3	11.95	0	0.00	11.95	3	8,085	0.04%
2019/03/14	5	11.96	0	0.00	11.90	5	8,071	0.06%
2019/03/13	1	12.00	2	11.95	12.00	-1	8,029	-0.01%
2019/03/12	28	12.10	0	0.00	12.10	28	8,245	0.34%
2019/03/11	8	12.01	3	12.05	12.00	5	8,335	0.06%
2019/03/08	1	11.95	2	11.95	11.95	-1	8,322	-0.01%
2019/03/07	2	12.20	10	12.10	12.10	-8	8,279	-0.10%
2019/03/06	3	12.45	4	12.46	12.40	-1	8,456	-0.01%
2019/03/05	5	12.24	5	12.28	12.30	0	8,093	0.00%
2019/03/04	1	12.00	0	0.00	12.00	1	7,812	0.01%
2019/02/27	0	0.00	2	11.95	12.05	-2	7,764	-0.03%
2019/02/26	10	12.10	0	0.00	12.10	10	7,706	0.13%
2019/02/25	12	12.15	3	12.20	12.15	9	7,565	0.12%
2019/02/22	2	12.10	0	0.00	12.05	2	7,434	0.03%
2019/02/21	2	12.10	5	12.30	12.30	-3	7,250	-0.04%
2019/02/20	41	12.17	12	12.17	12.05	29	7,093	0.41%
2019/02/19	12	11.94	0	0.00	11.90	12	6,848	0.18%
2019/02/18	1	11.95	0	0.00	11.90	1	6,850	0.01%
2019/02/15	40	11.90	2	11.90	11.90	38	6,849	0.55%
2019/02/14	6	12.12	3	12.10	12.05	3	6,813	0.04%
2019/02/13	14	12.34	10	12.20	12.15	4	6,807	0.06%
2019/02/12	0	0.00	5	12.30	12.30	-5	6,656	-0.08%
2019/02/11	3	12.05	151	12.02	12.00	-148	6,421	-2.30%	大賣/鉅額交易
2019/01/30	3	11.65	6	11.60	11.65	-3	5,995	-0.05%
2019/01/28	10	11.15	3	11.22	11.25	7	5,742	0.12%
2019/01/25	0	0.00	5	11.15	11.10	-5	5,744	-0.09%
2019/01/24	0	0.00	16	11.18	11.15	-16	5,753	-0.28%
2019/01/23	0	0.00	26	11.15	11.20	-26	5,744	-0.45%
2019/01/22	0	0.00	5	11.10	11.10	-5	5,759	-0.09%
2019/01/21	0	0.00	7	11.08	11.10	-7	5,859	-0.12%
2019/01/18	0	0.00	7	10.95	10.90	-7	5,983	-0.12%
2019/01/17	0	0.00	1	10.95	10.90	-1	6,114	-0.02%
2019/01/16	4	10.85	4	10.95	10.85	0	6,230	0.00%
2019/01/14	13	10.79	0	0.00	10.75	13	6,380	0.20%
2019/01/11	130	10.95	0	0.00	10.90	130	6,485	2.00%	大買/鉅額交易
2019/01/10	0	0.00	5	11.15	11.00	-5	6,475	-0.08%
2019/01/09	20	10.85	10	11.02	11.20	10	6,402	0.16%
2019/01/07	0	0.00	8	10.62	10.75	-8	6,281	-0.13%
2019/01/04	11	10.32	0	0.00	10.35	11	6,333	0.17%
2019/01/03	2	10.70	0	0.00	10.70	2	6,338	0.03%
2019/01/02	5	10.95	26	10.95	10.95	-21	6,371	-0.33%
2018/12/28	1	10.75	0	0.00	10.70	1	6,395	0.02%
2018/12/26	9	10.74	0	0.00	10.70	9	6,614	0.14%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/22	26	10.94	0	0.00	11.00	26	6,853	0.38%
2018/12/21	11	10.99	1	11.00	10.95	10	7,001	0.14%
2018/12/20	5	11.04	2	10.98	11.00	3	7,110	0.04%
2018/12/19	0	0.00	2	11.20	11.15	-2	7,376	-0.03%
2018/12/18	9	11.21	0	0.00	11.20	9	7,709	0.12%
2018/12/14	0	0.00	11	11.40	11.45	-11	7,950	-0.14%
2018/12/13	10	11.25	0	0.00	11.30	10	8,120	0.12%
2018/12/12	2	11.25	0	0.00	11.30	2	8,196	0.02%
2018/12/11	0	0.00	4	11.25	11.20	-4	8,161	-0.05%
2018/12/10	1	11.30	2	11.30	11.20	-1	8,290	-0.01%
2018/12/07	3	11.50	0	0.00	11.50	3	8,274	0.04%
2018/12/06	1	11.80	1	11.70	11.40	0	8,298	0.00%
2018/12/05	15	11.78	11	12.10	11.85	4	8,402	0.05%
2018/12/04	6	11.96	33	12.00	11.85	-27	8,327	-0.32%
2018/12/03	40	11.78	22	11.85	11.90	18	8,343	0.22%
2018/11/30	31	11.68	17	11.70	11.60	14	8,475	0.17%
2018/11/29	20	11.70	71	11.92	11.80	-51	8,448	-0.60%
2018/11/27	5	11.05	33	11.06	11.20	-28	8,265	-0.34%
2018/11/21	16	11.31	0	0.00	11.35	16	9,185	0.17%
2018/11/20	3	11.45	0	0.00	11.40	3	9,329	0.03%
2018/11/19	12	11.58	0	0.00	11.55	12	9,637	0.12%
2018/11/15	2	11.60	0	0.00	11.60	2	10,107	0.02%
2018/11/14	12	11.59	26	11.37	11.65	-14	10,334	-0.14%
2018/11/13	33	11.08	0	0.00	11.25	33	10,618	0.31%
2018/11/12	27	11.54	0	0.00	11.40	27	10,829	0.25%
2018/11/09	12	11.73	0	0.00	11.65	12	11,095	0.11%
2018/11/08	20	11.75	0	0.00	11.85	20	11,604	0.17%
2018/11/07	3	11.70	3	11.80	11.75	0	12,554	0.00%
2018/11/06	4	11.75	3	11.75	11.65	1	13,221	0.01%
2018/11/02	17	11.90	0	0.00	11.80	17	13,594	0.13%
2018/11/01	0	0.00	1	11.80	11.90	-1	13,651	-0.01%
2018/10/31	2	11.73	1	11.70	11.75	1	13,635	0.01%
2018/10/30	0	0.00	3	11.47	11.55	-3	13,767	-0.02%
2018/10/29	0	0.00	8	11.33	11.50	-8	13,966	-0.06%
2018/10/26	1	10.75	0	0.00	10.85	1	13,982	0.01%
2018/10/25	4	11.24	3	11.20	11.05	1	13,832	0.01%
2018/10/24	2	12.05	0	0.00	11.85	2	13,778	0.01%
2018/10/23	57	12.50	0	0.00	12.25	57	13,825	0.41%
2018/10/22	0	0.00	1	12.70	12.70	-1	13,880	-0.01%
2018/10/19	13	12.60	0	0.00	12.55	13	14,236	0.09%
2018/10/18	0	0.00	3	13.08	13.00	-3	14,220	-0.02%
2018/10/17	5	13.10	0	0.00	12.90	5	14,461	0.03%
2018/10/16	1	13.15	4	13.05	13.20	-3	14,446	-0.02%
2018/10/12	11	12.76	1	13.05	13.10	10	14,495	0.07%
2018/10/11	2	12.98	0	0.00	12.85	2	14,535	0.01%
2018/10/09	1	13.50	2	13.70	13.70	-1	14,422	-0.01%
2018/10/08	1	13.55	0	0.00	13.65	1	14,426	0.01%
2018/10/05	17	13.56	0	0.00	13.60	17	14,547	0.12%
2018/10/03	1	14.15	0	0.00	14.10	1	14,705	0.01%
2018/10/02	3	14.28	0	0.00	14.25	3	14,676	0.02%
2018/10/01	4	14.35	2	14.58	14.50	2	14,670	0.01%
2018/09/28	6	14.58	0	0.00	14.45	6	14,652	0.04%
2018/09/27	0	0.00	11	14.56	14.75	-11	14,525	-0.08%
2018/09/26	0	0.00	3	14.68	14.65	-3	14,427	-0.02%
2018/09/25	0	0.00	7	14.40	14.40	-7	14,220	-0.05%
2018/09/21	3	14.00	0	0.00	13.95	3	13,946	0.02%
2018/09/20	1	13.85	0	0.00	13.95	1	14,010	0.01%
2018/09/19	4	13.60	4	13.83	14.05	0	13,927	0.00%
2018/09/18	0	0.00	15	13.34	13.50	-15	13,961	-0.11%
2018/09/17	4	13.35	1	13.35	13.35	3	13,963	0.02%
2018/09/14	5	13.35	0	0.00	13.40	5	14,181	0.04%
2018/09/13	0	0.00	2	13.40	13.35	-2	14,127	-0.01%
2018/09/12	10	13.25	4	13.28	13.25	6	14,253	0.04%
2018/09/11	6	13.03	0	0.00	13.15	6	14,359	0.04%
2018/09/10	4	13.00	0	0.00	13.00	4	14,316	0.03%
2018/09/07	0	0.00	5	13.57	13.50	-5	14,138	-0.04%
2018/09/06	8	13.36	5	13.50	13.15	3	14,021	0.02%
2018/09/05	7	13.73	0	0.00	13.65	7	13,890	0.05%
2018/09/04	0	0.00	1	13.85	13.80	-1	13,909	-0.01%
2018/09/03	3	13.70	18	13.79	13.65	-15	13,905	-0.11%
2018/08/31	13	13.97	0	0.00	14.00	13	13,911	0.09%
2018/08/29	8	14.04	0	0.00	14.00	8	13,775	0.06%
2018/08/28	1	14.80	0	0.00	14.45	1	13,557	0.01%
2018/08/27	11	14.85	0	0.00	14.95	11	13,489	0.08%
2018/08/24	8	15.00	3	15.13	15.05	5	13,586	0.04%
2018/08/23	1	15.50	0	0.00	15.50	1	13,303	0.01%
2018/08/22	0	0.00	2	15.22	15.00	-2	13,059	-0.02%
2018/08/21	3	15.08	2	14.93	15.05	1	12,971	0.01%
2018/08/20	4	14.74	3	14.98	14.55	1	12,662	0.01%
2018/08/17	0	0.00	40	15.60	15.00	-40	12,321	-0.32%
2018/08/16	2	15.45	0	0.00	15.35	2	12,002	0.02%
2018/08/15	29	15.90	28	15.70	15.60	1	11,641	0.01%
2018/08/14	5	15.46	321.6	15.54	15.60	-316.6	11,049	-2.87%	大賣/鉅額交易
2018/08/13	2	14.60	367	14.54	14.45	-365	10,062	-3.63%	大賣/鉅額交易
2018/08/10	10	14.30	44.1	14.30	14.25	-34.1	9,425	-0.36%
2018/08/09	2	14.00	1	13.95	13.95	1	9,094	0.01%
2018/08/08	3	13.95	0	0.00	13.90	3	9,088	0.03%
2018/08/07	0	0.00	18	14.10	14.05	-18	8,963	-0.20%
2018/08/03	0	0.00	4.7	13.97	13.85	-4.7	8,889	-0.05%
2018/08/01	0	0.00	202	14.20	14.20	-202	8,717	-2.32%	大賣/鉅額交易
2018/07/31	2	14.15	0	0.00	14.25	2	8,653	0.02%
2018/07/30	0	0.00	3	14.13	14.15	-3	8,570	-0.04%
2018/07/27	30	13.90	4	13.85	13.90	26	8,392	0.31%
2018/07/26	3	13.95	5	14.04	13.80	-2	8,311	-0.02%
2018/07/25	0	0.00	3	13.60	13.65	-3	7,942	-0.04%
2018/07/24	0	0.00	20	13.35	13.45	-20	7,810	-0.26%
2018/07/20	10	12.95	0.3	12.95	12.95	9.7	7,455	0.13%
2018/07/16	0	0.00	10	13.35	13.15	-10	7,264	-0.14%
2018/07/13	0	0.00	1	13.30	13.15	-1	7,209	-0.01%
2018/07/12	3	13.32	10	13.35	13.35	-7	7,037	-0.10%
2018/07/11	0	0.00	35	13.19	13.35	-35	6,918	-0.51%
2018/07/10	1	13.00	2	13.05	13.00	-1	6,661	-0.02%
2018/07/09	1	12.90	10	13.00	13.00	-9	6,594	-0.14%
2018/07/06	0	0.00	32	12.55	12.95	-32	6,626	-0.48%
2018/07/05	4	12.64	0	0.00	12.55	4	6,571	0.06%
2018/07/04	1	12.45	11	12.63	12.65	-10	6,611	-0.15%
2018/07/03	31	12.50	5	12.70	12.40	26	6,668	0.39%
2018/07/02	5	12.95	0	0.00	12.95	5	6,572	0.08%
2018/06/29	5	12.65	0	0.00	12.65	5	6,550	0.08%
2018/06/28	13	13.15	0	0.00	13.05	13	6,428	0.20%
2018/06/27	3	12.95	36	13.06	13.15	-33	6,370	-0.52%
2018/06/26	3	12.80	1	12.95	12.95	2	6,167	0.03%
2018/06/25	1	12.75	141	12.80	12.90	-140	6,160	-2.27%	大賣/鉅額交易
2018/06/22	135	12.60	0	0.00	12.60	135	6,098	2.21%	大買/鉅額交易
2018/06/20	1	12.30	7	12.41	12.60	-6	6,389	-0.09%
2018/06/19	0	0.00	11	12.40	12.40	-11	6,392	-0.17%
2018/06/14	1	12.25	0	0.00	12.10	1	6,279	0.02%
2018/06/13	26	12.58	5	12.45	12.40	21	6,294	0.33%
2018/06/08	0	0.00	14	12.33	12.40	-14	6,099	-0.23%
2018/06/07	5	12.25	0	0.00	12.25	5	6,099	0.08%
2018/06/05	20	12.05	2	12.10	12.10	18	6,128	0.29%
2018/06/04	11	12.14	7	12.05	12.20	4	6,122	0.07%
2018/06/01	0	0.00	4	11.68	11.85	-4	5,952	-0.07%
2018/05/31	5	11.40	6	11.33	11.45	-1	5,847	-0.02%
2018/05/30	0	0.00	25	11.25	11.25	-25	6,534	-0.38%
2018/05/29	5	10.95	202	11.05	11.40	-197	6,662	-2.96%	大賣/鉅額交易
2018/05/25	6	10.81	0	0.00	10.80	6	7,117	0.08%
2018/05/24	5	10.95	0	0.00	11.00	5	7,257	0.07%
2018/05/23	11	11.04	0	0.00	10.95	11	7,979	0.14%
2018/05/22	16	11.05	6	11.10	11.10	10	8,247	0.12%
2018/05/18	0	0.00	70	11.14	11.00	-70	8,899	-0.79%
2018/05/17	10	10.95	3	10.98	10.90	7	8,978	0.08%
2018/05/16	13	10.75	0	0.00	10.80	13	9,034	0.14%
2018/05/15	0	0.00	1	10.85	10.90	-1	9,174	-0.01%
2018/05/14	0	0.00	0.8	10.85	10.85	-0.8	9,553	-0.01%
2018/05/10	0	0.00	27	10.90	11.00	-27	9,646	-0.28%
2018/05/09	0	0.00	80	10.50	10.40	-80	9,557	-0.84%
2018/05/08	0	0.00	1	10.50	10.60	-1	9,737	-0.01%
2018/05/07	31	10.35	0	0.00	10.35	31	9,928	0.31%
2018/05/04	0	0.00	1.2	10.52	10.50	-1.2	10,028	-0.01%
2018/05/03	32	10.45	1	10.50	10.35	31	10,150	0.31%
2018/05/02	3	10.55	1	10.65	10.50	2	10,318	0.02%
2018/04/30	5.4	10.80	0	0.00	10.80	5.4	10,792	0.05%
2018/04/26	0	0.00	29	10.80	10.75	-29	11,246	-0.26%
2018/04/25	50	10.80	0	0.00	10.90	50	11,433	0.44%
2018/04/23	206	11.27	2	11.50	11.20	204	12,093	1.69%	大買/鉅額交易
2018/04/20	80	11.40	1.1	11.35	11.40	78.9	12,365	0.64%
2018/04/19	1	11.35	4	11.34	11.25	-3	13,211	-0.02%
2018/04/18	1	11.10	0	0.00	11.15	1	13,617	0.01%
2018/04/17	0.1	11.10	3	11.20	11.15	-2.9	14,097	-0.02%
2018/04/16	9.1	11.30	0	0.00	11.15	9.1	15,298	0.06%
2018/04/13	3	11.33	0	0.00	11.35	3	15,988	0.02%
2018/04/12	20	11.33	0	0.00	11.30	20	17,051	0.12%
2018/04/11	5	11.66	0	0.00	11.60	5	17,184	0.03%
2018/04/09	0	0.00	3	12.00	12.00	-3	17,679	-0.02%
2018/04/03	0	0.00	7	11.76	11.80	-7	18,523	-0.04%
2018/04/02	13	11.93	1	11.85	11.90	12	18,769	0.06%
2018/03/31	6	11.75	0	0.00	11.80	6	19,565	0.03%
2018/03/30	0	0.00	12.5	11.56	11.60	-12.5	20,463	-0.06%
2018/03/29	1	11.55	100	11.55	11.55	-99	20,503	-0.48%
2018/03/28	3	11.15	22	11.26	11.45	-19	20,514	-0.09%
2018/03/27	121	11.14	0	0.00	11.15	121	20,452	0.59%	大買/鉅額交易
2018/03/26	2	10.85	4	10.75	10.85	-2	20,399	-0.01%
2018/03/23	14	11.02	100	11.15	10.95	-86	20,320	-0.42%
2018/03/22	13	11.85	10	12.10	11.80	3	20,021	0.01%
2018/03/21	0	0.00	2	12.15	12.10	-2	19,894	-0.01%
2018/03/20	1	12.05	2	12.15	12.10	-1	19,964	-0.01%
2018/03/16	0	0.00	9	12.32	12.25	-9	20,511	-0.04%
2018/03/15	7	12.29	0	0.00	12.35	7	20,571	0.03%
2018/03/14	1	12.30	1	12.40	12.30	0	20,742	0.00%
2018/03/13	1	12.55	1	12.55	12.40	0	20,768	0.00%
2018/03/12	2	12.30	1	12.35	12.35	1	20,728	0.00%
2018/03/09	13	12.30	3	12.30	12.30	10	20,818	0.05%
2018/03/07	0	0.00	2	12.45	12.35	-2	20,770	-0.01%
2018/03/06	1	12.50	57	12.47	12.45	-56	20,732	-0.27%
2018/03/05	58	12.56	52	12.56	12.20	6	20,585	0.03%
2018/03/02	15	13.40	20	13.48	13.55	-5	19,892	-0.03%
2018/03/01	1	13.45	67	13.85	13.85	-66	19,740	-0.33%
2018/02/27	6	13.44	4	13.66	13.45	2	19,364	0.01%
2018/02/26	7	13.59	100	13.85	13.60	-93	19,157	-0.49%
2018/02/23	29	13.75	10	13.89	13.50	19	18,999	0.10%
2018/02/22	44	13.65	50	13.65	13.60	-6	18,331	-0.03%
2018/02/21	10	13.51	3	13.13	13.55	7	18,062	0.04%
2018/02/12	2	12.78	0	0.00	12.80	2	17,554	0.01%
2018/02/09	0	0.00	3	12.23	12.45	-3	17,463	-0.02%
2018/02/08	0	0.00	1	12.25	12.20	-1	17,444	-0.01%
2018/02/07	22	12.36	7	12.46	12.25	15	17,399	0.09%
2018/02/06	30	12.07	0	0.00	12.25	30	17,268	0.17%
2018/02/05	55	12.56	2	12.65	12.85	53	16,969	0.31%
2018/02/02	72	12.85	30	12.94	12.85	42	16,940	0.25%
2018/02/01	5	12.86	0	0.00	12.85	5	16,948	0.03%
2018/01/31	11	12.82	15	12.81	12.95	-4	16,955	-0.02%
2018/01/30	19.3	13.13	4	13.28	13.05	15.3	16,808	0.09%
2018/01/25	0	0.00	10	13.25	13.25	-10	16,668	-0.06%
2018/01/24	5	13.05	13	13.08	13.05	-8	16,514	-0.05%
2018/01/23	0	0.00	26	12.66	12.75	-26	16,150	-0.16%
2018/01/22	27	12.40	75	12.57	12.55	-48	16,061	-0.30%
2018/01/19	2	12.80	1	12.95	12.75	1	15,954	0.01%
2018/01/18	48	12.64	22	12.65	12.65	26	16,342	0.16%
2018/01/17	18	12.93	12	13.09	12.90	6	16,235	0.04%
2018/01/16	18	13.19	11	13.18	13.20	7	15,894	0.04%
2018/01/15	465	13.39	99	13.15	13.05	366	15,631	2.34%	大買/鉅額交易
2018/01/12	47	13.90	10	13.95	13.90	37	14,781	0.25%
2018/01/11	250	14.01	13	14.20	13.90	237	14,390	1.65%	大買/鉅額交易
2018/01/10	33	14.15	31	14.14	14.00	2	13,953	0.01%
2018/01/09	28	13.34	65	13.56	13.70	-37	12,861	-0.29%
2018/01/08	142	13.29	53	13.27	13.40	89	12,193	0.73%	大買/
2018/01/05	11	12.67	15	12.80	12.85	-4	11,174	-0.04%
2018/01/04	95	12.83	67	12.76	12.70	28	10,964	0.26%
2018/01/03	141	12.68	80	12.69	12.75	61	10,724	0.57%	大買/
2018/01/02	5	12.90	40	12.88	12.85	-35	10,405	-0.34%