中鴻 (2014)-群益金鼎-敦南券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	20.35	20.15	-1	8,412	-0.01%
2024/11/18	1	20.50	0	0.00	20.50	1	8,409	0.01%
2024/11/15	0	0.00	0.3	20.45	20.35	-0.3	8,414	0.00%
2024/11/12	0	0.00	1	20.65	20.60	-1	8,397	-0.01%
2024/11/11	0	0.00	9	20.85	21.45	-9	8,338	-0.11%
2024/11/08	0	21.00	0	0.00	20.85	0	8,299	0.00%
2024/11/07	18	22.66	17	22.79	21.35	1	8,245	0.01%
2024/11/06	11	21.26	2	20.95	22.00	9	7,699	0.12%
2024/11/04	0	0.00	4	20.50	20.55	-4	7,561	-0.05%
2024/10/29	10	20.90	10	20.90	20.60	0	7,738	0.00%
2024/10/28	0	0.00	2	20.85	20.85	-2	7,689	-0.03%
2024/10/25	0	0.00	3	20.58	20.70	-3	7,679	-0.04%
2024/10/24	0	0.00	4	20.71	20.65	-4	7,687	-0.05%
2024/10/22	1	21.10	0	0.00	21.00	1	7,643	0.01%
2024/10/21	0	0.00	1	21.30	21.55	-1	7,645	-0.01%
2024/10/18	0	0.00	1.1	21.50	21.25	-1.1	7,634	-0.01%
2024/10/17	1.4	21.40	0	0.00	21.40	1.4	7,681	0.02%
2024/10/09	3	21.00	9	21.00	20.50	-6	7,339	-0.08%
2024/10/08	32	22.25	10	22.54	21.60	22	7,111	0.31%
2024/10/07	57	22.46	31	22.16	22.10	26	6,735	0.39%
2024/10/04	48	22.91	44	22.58	22.55	4	6,551	0.06%
2024/10/01	46.1	22.42	64	22.75	22.95	-17.9	6,229	-0.29%
2024/09/30	68	22.62	41	22.65	22.55	27	5,588	0.48%
2024/09/27	11	21.38	0	0.00	21.45	11	3,752	0.29%
2024/09/18	30	18.69	30	18.77	18.80	0	3,291	0.00%
2024/09/12	0	0.00	1	17.60	17.65	-1	3,381	-0.03%
2024/09/11	1	17.20	0	0.00	17.20	1	3,390	0.03%
2024/09/10	2	17.70	0	0.00	17.45	2	3,378	0.06%
2024/09/06	0	0.00	1	18.00	17.95	-1	3,405	-0.03%
2024/09/05	1	17.90	0	0.00	17.85	1	3,444	0.03%
2024/09/04	1	18.00	0	0.00	18.00	1	3,513	0.03%
2024/08/30	0	0.00	2	19.30	19.35	-2	3,612	-0.06%
2024/08/26	0	0.00	1	18.90	18.85	-1	3,733	-0.03%
2024/08/23	2	18.55	0	0.00	18.70	2	3,755	0.05%
2024/08/20	3	18.72	0	0.00	18.70	3	3,892	0.08%
2024/08/12	1	18.95	0	0.00	18.90	1	4,661	0.02%
2024/08/09	5	19.00	0	0.00	18.90	5	4,700	0.11%
2024/08/07	14	19.29	0	0.00	19.30	14	4,713	0.30%
2024/08/06	2	18.53	0	0.00	18.80	2	4,715	0.04%
2024/08/05	0	0.00	31	18.97	18.90	-31	4,669	-0.66%
2024/07/30	0	0.00	18	21.55	21.55	-18	4,761	-0.38%
2024/07/23	2	21.15	1	21.35	21.35	1	4,883	0.02%
2024/07/19	2	21.85	0	0.00	21.60	2	4,905	0.04%
2024/07/18	20	22.11	15	22.25	22.25	5	4,896	0.10%
2024/07/17	1	21.85	1	22.00	21.95	0	4,802	0.00%
2024/07/16	5	21.84	2	21.85	21.85	3	4,872	0.06%
2024/07/15	5	21.94	0	0.00	21.90	5	5,125	0.10%
2024/07/11	0	21.35	0	0.00	21.35	0	5,689	0.00%
2024/07/10	1	21.35	0	0.00	21.35	1	5,770	0.02%
2024/07/09	5	21.45	0	0.00	21.40	5	5,907	0.08%
2024/07/05	0	0.00	2	21.95	21.95	-2	6,171	-0.03%
2024/07/04	5	21.75	0	0.00	22.00	5	6,764	0.07%
2024/07/03	8	21.58	2	21.60	21.65	6	7,524	0.08%
2024/06/26	1	21.60	0	0.00	21.55	1	8,052	0.01%
2024/06/25	1	21.80	0	0.00	21.75	1	8,035	0.01%
2024/06/21	3	22.23	2	22.20	22.10	1	8,045	0.01%
2024/06/18	0	0.00	3	21.95	21.95	-3	7,951	-0.04%
2024/06/17	0	0.00	8	22.00	22.05	-8	7,974	-0.10%
2024/06/14	0	0.00	1	21.75	21.80	-1	7,970	-0.01%
2024/06/13	1	21.90	0	0.00	21.90	1	7,936	0.01%
2024/06/11	1	22.00	0	0.00	22.05	1	8,012	0.01%
2024/06/06	0	22.20	1	22.15	22.20	-1	8,010	-0.01%
2024/06/05	18	22.24	0	0.00	22.20	18	8,000	0.22%
2024/06/04	3	22.43	0	0.00	22.30	3	8,024	0.04%
2024/06/03	1	22.60	0	0.00	22.55	1	8,064	0.01%
2024/05/31	0	0.00	2	22.65	22.75	-2	8,087	-0.02%
2024/05/30	0	22.70	0	0.00	22.55	0	8,111	0.00%
2024/05/29	0	0.00	3	22.78	22.75	-3	8,223	-0.04%
2024/05/28	0	0.00	2	23.13	23.05	-2	8,207	-0.02%
2024/05/27	0	0.00	2	22.45	22.50	-2	8,140	-0.02%
2024/05/24	1	22.30	0	0.00	22.40	1	8,139	0.01%
2024/05/23	4	22.46	0	0.00	22.35	4	8,109	0.05%
2024/05/22	1	22.95	0	0.00	22.95	1	7,981	0.01%
2024/05/21	0	0.00	5	23.43	23.30	-5	7,906	-0.06%
2024/05/20	0.7	23.50	5	23.50	23.45	-4.3	7,872	-0.05%
2024/05/16	5	22.75	1	23.00	23.00	4	7,468	0.05%
2024/05/15	3	22.75	0	0.00	22.75	3	7,410	0.04%
2024/05/10	0	0.00	2	22.20	22.60	-2	7,354	-0.03%
2024/05/09	2	22.43	0	0.00	22.30	2	7,297	0.03%
2024/05/08	1	22.50	0	0.00	22.55	1	7,260	0.01%
2024/05/07	1	22.50	0	0.00	22.55	1	7,243	0.01%
2024/05/06	2	22.98	0	0.00	22.90	2	7,177	0.03%
2024/05/03	1	23.50	0	0.00	23.35	1	7,119	0.01%
2024/05/02	0	0.00	2	23.25	23.45	-2	7,014	-0.03%
2024/04/29	0	0.00	1	23.50	23.55	-1	7,038	-0.01%
2024/04/25	1	22.80	0	0.00	22.90	1	6,973	0.01%
2024/04/24	2	23.10	60	23.10	23.00	-58	6,963	-0.83%
2024/04/23	0	23.30	3	23.15	23.05	-3	7,003	-0.04%
2024/04/22	60	22.85	0	0.00	22.80	60	7,016	0.86%
2024/04/19	11	23.65	13	23.82	23.20	-2	6,917	-0.03%
2024/04/18	9	23.90	3	23.57	23.75	6	6,679	0.09%
2024/04/17	4	22.19	0	0.00	22.25	4	6,151	0.07%
2024/04/16	22	22.55	40	22.56	22.15	-18	6,289	-0.29%
2024/04/15	21	22.85	0	0.00	22.65	21	6,417	0.33%
2024/04/12	2	23.00	6	23.00	23.00	-4	6,362	-0.06%
2024/04/11	4	23.63	5	23.57	23.35	-1	6,346	-0.02%
2024/04/10	21	24.73	114	24.19	24.10	-93	6,309	-1.47%	大賣/
2024/04/09	6	24.88	39	24.81	24.95	-33	5,796	-0.57%
2024/04/08	11	22.84	10	22.90	22.70	1	5,047	0.02%
2024/04/03	14	22.93	13	22.70	22.80	1	5,013	0.02%
2024/04/01	5	22.10	0	0.00	22.25	5	5,043	0.10%
2024/03/28	2	22.35	3	22.20	22.05	-1	5,898	-0.02%
2024/03/27	1	21.80	0	0.00	22.10	1	6,376	0.02%
2024/03/26	2	21.93	5	22.15	21.90	-3	6,896	-0.04%
2024/03/25	1	22.10	0	0.00	22.20	1	8,059	0.01%
2024/03/22	3	22.05	4	22.15	22.20	-1	9,550	-0.01%
2024/03/21	0	22.25	3	22.25	22.20	-3	11,669	-0.03%
2024/03/20	4	22.06	0	0.00	22.00	4	12,747	0.03%
2024/03/19	2	22.30	0	0.00	22.30	2	12,828	0.02%
2024/03/18	5	22.06	3	22.15	22.25	2	12,849	0.02%
2024/03/15	11	22.43	10	22.65	22.25	1	12,860	0.01%
2024/03/14	0	0.00	5	22.69	22.60	-5	12,852	-0.04%
2024/03/13	5	22.12	3	22.00	22.00	2	12,771	0.02%
2024/03/11	3	22.10	0	0.00	22.30	3	12,732	0.02%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	1	22.15	0	0.00	22.40	1	12,713	0.01%
2024/03/06	5	22.48	0	0.00	22.40	5	12,652	0.04%
2024/03/05	0	22.60	0	0.00	22.70	0	12,613	0.00%
2024/03/04	12	22.63	0	0.00	22.50	12	12,611	0.10%
2024/02/29	40	23.07	0	0.00	23.20	40	12,736	0.31%
2024/02/27	1	23.10	0	0.00	23.05	1	12,710	0.01%
2024/02/26	28	23.44	0	0.00	23.35	28	12,706	0.22%
2024/02/23	38	23.40	0	0.00	23.35	38	12,856	0.30%
2024/02/20	1	24.15	0	0.00	24.05	1	12,941	0.01%
2024/02/16	0	0.00	0.6	23.60	23.95	-0.6	13,129	0.00%
2024/02/15	0	23.48	0	0.00	23.35	0	13,098	0.00%
2024/02/05	1	23.45	0	0.00	23.55	1	13,087	0.01%
2024/02/02	1	23.60	0	0.00	23.65	1	13,085	0.01%
2024/02/01	0	23.90	32	23.80	23.85	-32	13,086	-0.24%
2024/01/31	0	0.00	70	23.75	23.80	-70	13,148	-0.53%
2024/01/30	0	0.00	50	24.00	24.00	-50	13,144	-0.38%
2024/01/29	0	0.00	1	24.40	24.40	-1	13,164	-0.01%
2024/01/26	0	0.00	2	23.85	24.15	-2	13,153	-0.02%
2024/01/25	2	23.85	2	23.80	23.75	0	13,120	0.00%
2024/01/23	1	23.85	3	23.45	23.85	-2	13,112	-0.02%
2024/01/22	0	0.00	2	23.33	23.35	-2	13,060	-0.02%
2024/01/19	1	23.10	0	0.00	23.20	1	13,049	0.01%
2024/01/17	2	23.53	3	23.68	23.35	-1	13,021	-0.01%
2024/01/12	10	24.25	11.1	24.41	24.35	-1.1	13,000	-0.01%
2024/01/11	1	24.30	0	0.00	24.40	1	13,026	0.01%
2024/01/10	4	24.53	1	24.85	24.35	3	13,180	0.02%
2024/01/09	1	25.05	2	25.65	25.10	-1	13,022	-0.01%
2024/01/08	3	26.40	0	0.00	26.05	3	12,801	0.02%
2024/01/04	2	26.30	6	26.21	26.25	-4	12,671	-0.03%
2024/01/03	1	25.75	0	0.00	25.70	1	12,565	0.01%
2024/01/02	1	26.05	1	26.05	26.05	0	12,482	0.00%
2023/12/29	3	26.00	11	26.05	26.05	-8	12,465	-0.06%
2023/12/28	0	0.00	1	26.25	25.95	-1	12,479	-0.01%
2023/12/27	4	26.14	5	26.33	26.20	-1	12,340	-0.01%
2023/12/26	21	26.70	17	26.59	26.70	4	12,063	0.03%
2023/12/25	9	27.61	21	27.65	26.95	-12	11,878	-0.10%
2023/12/22	1	27.20	3	27.00	27.00	-2	11,440	-0.02%
2023/12/21	30	27.96	133	27.82	27.70	-103	10,953	-0.94%	大賣/鉅額交易
2023/12/20	197	28.18	96.1	28.01	28.20	100.9	10,450	0.97%	大買/
2023/12/19	112	27.01	107.1	27.11	27.75	4.9	9,327	0.05%	大買/大賣/
2023/12/18	204.1	26.86	328	26.86	26.85	-123.9	7,949	-1.56%	大買/大賣/鉅額交易
2023/12/15	119.1	25.02	24.4	25.55	26.00	94.7	5,922	1.60%	大買/
2023/12/14	1.1	23.79	0	0.00	23.65	1.1	4,955	0.02%
2023/12/13	0	0.00	3	23.35	23.10	-3	5,090	-0.06%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/06	2	23.55	0	0.00	23.80	2	5,216	0.04%
2023/12/01	4	23.65	102	23.56	23.50	-98	5,088	-1.93%	大賣/
2023/11/29	0	0.00	1	23.55	23.55	-1	5,135	-0.02%
2023/11/28	100	23.60	1	23.75	23.65	99	5,111	1.94%
2023/11/27	0	0.00	11	23.24	23.25	-11	5,024	-0.22%
2023/11/23	0	0.00	2	22.80	22.75	-2	4,947	-0.04%
2023/11/22	17	23.09	0	0.00	22.70	17	4,929	0.34%
2023/11/20	0	22.70	5	22.65	22.20	-5	4,711	-0.11%
2023/11/17	0	0.00	10	22.16	22.15	-10	4,667	-0.21%
2023/11/16	10	22.32	5	22.50	22.45	5	4,650	0.11%
2023/11/15	0	0.00	1	22.00	22.10	-1	4,565	-0.02%
2023/11/13	2	21.32	1	21.35	21.20	1	4,654	0.02%
2023/11/09	2	21.10	0	0.00	21.15	2	4,811	0.04%
2023/11/08	1	21.20	0	0.00	21.15	1	4,994	0.02%
2023/11/07	0	0.00	5	21.70	21.70	-5	5,068	-0.10%
2023/11/03	5	21.64	0	0.00	21.65	5	5,285	0.09%
2023/10/30	10	21.50	0	0.00	21.55	10	7,077	0.14%
2023/10/24	1	20.60	0	0.00	20.60	1	7,330	0.01%
2023/10/19	5	21.50	0	0.00	21.25	5	7,739	0.06%
2023/10/18	3	21.05	3	21.15	21.75	0	7,777	0.00%
2023/10/17	4	21.40	4	21.45	21.45	0	7,782	0.00%
2023/10/16	4	21.50	4	21.65	21.60	0	7,802	0.00%
2023/10/12	1	21.65	0	0.00	21.85	1	7,883	0.01%
2023/10/11	3	21.40	3	21.45	21.45	0	7,934	0.00%
2023/10/04	3	21.60	3	21.55	21.55	0	7,930	0.00%
2023/10/02	0	22.65	0	0.00	22.60	0	7,867	0.00%
2023/09/27	6	23.06	0	0.00	22.90	6	7,881	0.08%
2023/09/22	1	24.15	1	24.30	24.30	0	7,782	0.00%
2023/09/21	13	24.63	4	24.35	24.30	9	7,775	0.12%
2023/09/19	1	25.05	0	0.00	24.80	1	7,937	0.01%
2023/09/18	0	24.70	2	24.60	24.70	-2	7,974	-0.02%
2023/09/13	0	0.00	2	23.35	23.30	-2	7,998	-0.03%
2023/09/12	2	23.80	2	23.65	23.65	0	8,259	0.00%
2023/09/07	1	23.20	0	0.00	23.20	1	8,399	0.01%
2023/09/06	0	23.55	0	0.00	23.30	0	8,452	0.00%
2023/09/05	1	23.50	0	0.00	23.65	1	8,446	0.01%
2023/09/04	1	23.70	0	0.00	23.70	1	8,456	0.01%
2023/09/01	0	0.00	1	23.15	23.15	-1	8,427	-0.01%
2023/08/31	0	0.00	4.5	23.00	23.10	-4.5	8,529	-0.05%
2023/08/30	5	22.69	0	0.00	22.80	5	8,744	0.06%
2023/08/29	1	22.55	0	0.00	22.75	1	8,721	0.01%
2023/08/25	0	0.00	0.5	23.00	22.90	-0.5	8,695	-0.01%
2023/08/21	5	23.12	3	23.10	22.95	2	8,709	0.02%
2023/08/17	6	22.48	17	22.61	22.70	-11	8,597	-0.13%
2023/08/14	3	23.27	1	23.35	23.25	2	8,369	0.02%
2023/08/11	1	24.45	0	0.00	24.50	1	8,200	0.01%
2023/08/10	4	25.15	5	25.15	25.15	-1	8,083	-0.01%
2023/08/09	5	25.73	3	25.33	25.35	2	8,026	0.02%
2023/08/08	0	0.00	12	25.89	25.45	-12	7,979	-0.15%
2023/08/07	15	25.48	7	25.65	26.10	8	7,900	0.10%
2023/08/04	10	25.63	10	25.44	26.10	0	7,485	0.00%
2023/08/02	21	25.82	31	25.55	25.35	-10	6,959	-0.14%
2023/08/01	5	24.72	3	24.93	24.70	2	6,343	0.03%
2023/07/31	0	0.00	2	24.15	24.15	-2	6,308	-0.03%
2023/07/27	0	0.00	0.1	24.85	24.85	-0.1	6,193	0.00%
2023/07/26	4	24.80	1	24.80	24.50	3	6,197	0.05%
2023/07/25	0	0.00	2	24.75	24.70	-2	6,081	-0.03%
2023/07/24	7	25.06	9	24.94	24.65	-2	6,006	-0.03%
2023/07/21	15	24.30	0	0.00	24.25	15	5,786	0.26%
2023/07/20	7.1	24.63	3	24.73	24.65	4.1	5,833	0.07%
2023/07/10	0	0.00	4	23.59	23.40	-4	6,079	-0.07%
2023/07/07	5	23.39	0	0.00	23.35	5	6,111	0.08%
2023/07/06	4	23.85	5	23.75	23.80	-1	6,107	-0.02%
2023/07/05	0	0.00	2	24.28	24.20	-2	6,050	-0.03%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	5	24.35	0	0.00	24.50	5	6,089	0.08%
2023/06/30	1	24.60	0	0.00	24.40	1	6,058	0.02%
2023/06/29	3	24.90	2	24.70	24.65	1	6,043	0.02%
2023/06/28	2	24.85	7	24.86	24.85	-5	6,043	-0.08%
2023/06/27	3	25.17	0	0.00	25.25	3	5,963	0.05%
2023/06/26	2	24.85	0	0.00	24.75	2	5,823	0.03%
2023/06/21	1	24.50	0	0.00	24.55	1	5,811	0.02%
2023/06/20	1	24.65	8	24.65	24.65	-7	5,879	-0.12%
2023/06/19	1	24.95	0	0.00	24.90	1	5,893	0.02%
2023/06/16	2	24.55	6	24.52	24.55	-4	5,664	-0.07%
2023/06/08	2	23.90	1	23.85	23.90	1	5,983	0.02%
2023/06/07	8	23.88	0	0.00	23.95	8	6,110	0.13%
2023/06/06	7	24.19	3	23.90	23.85	4	6,211	0.06%
2023/06/05	18	24.45	1	24.40	24.40	17	6,245	0.27%
2023/05/29	0	0.00	1	23.20	23.15	-1	7,000	-0.01%
2023/05/24	0	0.00	1	23.60	23.75	-1	7,658	-0.01%
2023/05/22	0	0.00	4	23.65	23.65	-4	7,946	-0.05%
2023/05/19	1	23.70	0	0.00	23.25	1	8,109	0.01%
2023/05/18	1	23.70	5	23.65	23.60	-4	8,285	-0.05%
2023/05/15	0	0.00	1	23.40	23.35	-1	8,695	-0.01%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/04/25	12	24.77	2	24.40	24.45	10	11,452	0.09%
2023/04/24	0	0.00	15	25.30	25.15	-15	11,957	-0.13%
2023/04/21	4	25.43	4	25.55	25.55	0	12,174	0.00%
2023/04/20	5	25.92	19	25.80	25.75	-14	12,054	-0.12%
2023/04/19	4	26.30	32	26.16	26.15	-28	12,265	-0.23%
2023/04/17	3	26.40	4	26.55	26.65	-1	12,290	-0.01%
2023/04/14	3	26.73	2	26.75	26.70	1	12,409	0.01%
2023/04/13	0	0.00	1	27.10	27.10	-1	12,479	-0.01%
2023/04/10	30	26.85	17	26.77	26.90	13	12,879	0.10%
2023/04/07	0	0.00	1	26.65	26.55	-1	13,120	-0.01%
2023/04/06	1	26.50	0	0.00	26.75	1	13,469	0.01%
2023/03/31	0	0.00	4	26.55	26.40	-4	14,269	-0.03%
2023/03/29	0	0.00	4	26.35	26.40	-4	17,033	-0.02%
2023/03/28	3	26.33	5	26.35	26.15	-2	17,801	-0.01%
2023/03/27	3	26.78	0	0.00	26.50	3	18,537	0.02%
2023/03/24	1	26.55	0	0.00	26.55	1	19,550	0.01%
2023/03/23	2	26.25	0	0.00	26.40	2	20,721	0.01%
2023/03/22	1	26.65	3	26.77	26.60	-2	22,079	-0.01%
2023/03/21	0	0.00	2	26.95	26.85	-2	22,657	-0.01%
2023/03/20	4	26.69	5	26.63	26.65	-1	22,689	0.00%
2023/03/17	8	27.06	4	27.18	27.15	4	22,606	0.02%
2023/03/16	2	27.00	2	27.10	27.05	0	22,463	0.00%
2023/03/15	4	27.55	0	0.00	27.60	4	22,491	0.02%
2023/03/14	2	27.95	2	27.60	27.60	0	22,529	0.00%
2023/03/13	5	27.51	0	0.00	27.75	5	22,740	0.02%
2023/03/10	2	27.85	0	0.00	27.90	2	22,697	0.01%
2023/03/09	4	28.80	3	28.90	28.70	1	22,744	0.00%
2023/03/08	1	28.40	2	28.35	28.40	-1	22,700	0.00%
2023/03/07	2	28.80	0	0.00	28.80	2	22,742	0.01%
2023/03/06	15	28.45	1	28.85	28.40	14	22,627	0.06%
2023/03/03	0	0.00	7	28.08	28.30	-7	22,580	-0.03%
2023/03/02	1	27.55	2	28.03	28.15	-1	22,576	0.00%
2023/03/01	6	27.34	6	27.33	27.40	0	22,561	0.00%
2023/02/24	3	28.97	3	29.73	28.90	0	22,234	0.00%
2023/02/23	2	29.75	4	29.75	29.70	-2	21,938	-0.01%
2023/02/22	0	0.00	1	29.10	29.20	-1	21,873	0.00%
2023/02/21	1	29.35	0	0.00	29.25	1	21,945	0.00%
2023/02/20	0	0.00	29	29.12	29.20	-29	22,379	-0.13%
2023/02/17	2	28.95	8	29.01	29.00	-6	23,118	-0.03%
2023/02/15	14	28.83	1	28.35	28.40	13	23,389	0.06%
2023/02/14	9	28.79	0	0.00	28.80	9	23,295	0.04%
2023/02/10	1	28.40	0	0.00	28.10	1	23,059	0.00%
2023/02/08	2	28.70	0	0.00	28.65	2	23,104	0.01%
2023/02/07	0	0.00	4	28.64	28.80	-4	22,930	-0.02%
2023/02/06	0	0.00	3	27.85	28.05	-3	22,757	-0.01%
2023/02/03	4	27.93	4	27.99	27.80	0	22,668	0.00%
2023/02/02	2	28.53	1	28.35	28.45	1	22,489	0.00%
2023/02/01	10	28.84	17.1	28.65	28.75	-7.1	22,276	-0.03%
2023/01/31	15.1	29.29	31	29.12	29.00	-16	21,995	-0.07%
2023/01/30	60	29.06	142	28.83	29.00	-82	21,744	-0.38%	大賣/
2023/01/17	123	28.36	48	28.18	28.45	75	21,441	0.35%	大買/
2023/01/16	19	27.89	29	27.91	27.95	-10	21,168	-0.05%
2023/01/13	25	27.64	22	27.93	27.75	3	20,983	0.01%
2023/01/12	58	28.12	60	27.94	27.60	-2	20,674	-0.01%
2023/01/11	6	27.74	35	27.60	27.80	-29	20,210	-0.14%
2023/01/10	15	27.23	6	27.27	27.25	9	19,989	0.05%
2023/01/09	24	27.54	19	27.51	27.35	5	19,992	0.03%
2023/01/06	2	26.60	2	26.68	27.10	0	19,758	0.00%
2023/01/05	2	26.60	2	26.78	26.50	0	19,785	0.00%
2023/01/04	4	26.63	0	0.00	26.65	4	19,743	0.02%
2023/01/03	3	26.83	8	27.14	27.10	-5	19,655	-0.03%
2022/12/30	3	27.03	0	0.00	26.75	3	19,555	0.02%
2022/12/29	3	26.75	8	26.58	26.60	-5	19,450	-0.03%
2022/12/28	10.1	26.90	6	27.03	26.80	4.1	19,437	0.02%
2022/12/27	16	26.95	5	26.80	26.70	11	19,274	0.06%
2022/12/26	17	27.63	18	27.59	27.10	-1	19,051	-0.01%
2022/12/23	37	27.61	30	27.53	27.60	7	18,722	0.04%
2022/12/22	38	27.24	44.1	27.20	27.30	-6.1	17,973	-0.03%
2022/12/21	61.1	26.57	120	26.83	27.10	-59	16,789	-0.35%	大賣/
2022/12/20	16	25.72	51	25.43	24.70	-35	15,380	-0.23%
2022/12/19	103	26.16	42	27.03	26.00	61	14,732	0.41%	大買/
2022/12/16	96	27.67	57	27.45	27.50	39	14,061	0.28%
2022/12/15	115	27.46	114	27.18	27.60	1	13,168	0.01%	大買/大賣/
2022/12/14	163	26.47	154.1	26.52	25.90	9	12,193	0.07%	大買/大賣/
2022/12/13	8	25.05	30	25.13	26.40	-22	10,963	-0.20%
2022/12/05	1.1	24.41	1	24.55	24.70	0.1	10,597	0.00%
2022/12/02	15	23.80	0	0.00	23.60	15	10,364	0.14%
2022/12/01	5	24.00	0	0.00	23.95	5	10,432	0.05%
2022/11/30	5	23.65	0	0.00	23.80	5	10,464	0.05%
2022/11/29	35	22.84	37	23.27	23.85	-2	10,493	-0.02%
2022/11/28	2	22.60	0	0.00	22.60	2	10,399	0.02%
2022/11/25	14	23.09	20	23.41	22.80	-6	10,516	-0.06%
2022/11/24	11	22.83	10	22.95	22.80	1	10,531	0.01%
2022/11/23	4	23.09	1	23.75	22.75	3	10,466	0.03%
2022/11/22	3	23.40	4	23.80	23.35	-1	10,378	-0.01%
2022/11/21	0	0.00	1	24.00	23.85	-1	10,361	-0.01%
2022/11/18	5	24.04	6	24.47	23.90	-1	10,353	-0.01%
2022/11/17	1	24.20	0	0.00	24.20	1	10,256	0.01%
2022/11/16	8	24.28	26	24.51	24.45	-18	10,149	-0.18%
2022/11/15	105	23.67	94	23.66	24.10	11	9,713	0.11%	大買/
2022/11/14	31	21.48	36	21.15	22.45	-5	8,940	-0.06%
2022/11/11	0	0.00	1	20.80	20.45	-1	8,585	-0.01%
2022/11/09	0	0.00	1	20.80	20.75	-1	9,001	-0.01%
2022/11/07	0	0.00	2	20.50	20.40	-2	9,865	-0.02%
2022/11/03	21	20.35	21	20.35	20.55	0	9,955	0.00%
2022/11/02	21	19.93	20	20.05	20.45	1	9,996	0.01%
2022/11/01	10	19.55	10	19.75	20.00	0	10,034	0.00%
2022/10/31	4	19.71	1	19.85	19.70	3	10,146	0.03%
2022/10/28	2	20.10	2	19.95	19.90	0	10,270	0.00%
2022/10/27	1	20.40	0	0.00	20.50	1	10,296	0.01%
2022/10/26	2	20.50	0	0.00	20.45	2	10,711	0.02%
2022/10/25	1	20.80	0	0.00	20.80	1	11,142	0.01%
2022/10/24	2	21.40	0	0.00	21.30	2	11,165	0.02%
2022/10/21	1	21.90	0	0.00	21.50	1	11,244	0.01%
2022/10/19	1	21.90	0	0.00	21.90	1	11,399	0.01%
2022/10/17	2	20.70	1	21.10	21.15	1	11,683	0.01%
2022/10/13	3	21.88	0	0.00	21.15	3	11,967	0.03%
2022/10/11	10	22.40	50	22.45	22.30	-40	12,275	-0.33%
2022/10/07	10	22.70	10	22.65	22.55	0	12,243	0.00%
2022/10/06	2	22.43	0	0.00	22.50	2	12,267	0.02%
2022/10/05	0	0.00	5	22.80	22.60	-5	12,293	-0.04%
2022/10/03	35	20.71	31	21.39	21.30	4	12,194	0.03%
2022/09/30	0	0.00	3	20.65	21.15	-3	12,257	-0.02%
2022/09/29	1	20.95	2	21.00	21.00	-1	12,300	-0.01%
2022/09/28	2	20.60	3	20.60	20.50	-1	12,279	-0.01%
2022/09/27	5	21.52	0	0.00	21.40	5	12,321	0.04%
2022/09/26	2	21.75	0	0.00	21.65	2	12,522	0.02%
2022/09/23	0	0.00	1	23.10	23.00	-1	12,506	-0.01%
2022/09/22	2	22.63	0	0.00	22.55	2	12,464	0.02%
2022/09/21	2	23.50	0	0.00	23.20	2	12,282	0.02%
2022/09/20	1	23.90	0	0.00	24.20	1	12,026	0.01%
2022/09/19	22	24.60	23	24.68	24.45	-1	11,912	-0.01%
2022/09/16	2	24.18	3	24.15	24.45	-1	11,816	-0.01%
2022/09/14	0	0.00	16	23.95	23.95	-16	11,970	-0.13%
2022/09/12	3	24.95	0	0.00	24.60	3	12,301	0.02%
2022/09/08	0	0.00	24	24.30	24.20	-24	12,320	-0.19%
2022/09/07	2	24.30	20	23.95	23.90	-18	12,320	-0.15%
2022/09/02	2	25.30	2	25.15	25.15	0	12,179	0.00%
2022/09/01	3	25.43	4	25.25	25.20	-1	12,175	-0.01%
2022/08/31	2	25.80	2	25.65	25.95	0	12,098	0.00%
2022/08/29	1	26.35	0	0.00	26.25	1	12,111	0.01%
2022/08/26	2	27.20	2	27.35	27.05	0	12,174	0.00%
2022/08/25	2	26.75	2	26.95	26.90	0	12,183	0.00%
2022/08/24	6	27.13	0	0.00	26.80	6	12,216	0.05%
2022/08/22	0	0.00	1	27.00	26.80	-1	12,299	-0.01%
2022/08/19	1	27.70	1	27.70	27.55	0	12,263	0.00%
2022/08/18	3	27.52	2	27.60	27.70	1	12,205	0.01%
2022/08/17	9	27.89	11	27.59	27.45	-2	12,084	-0.02%
2022/08/16	2	27.75	5	27.51	27.20	-3	11,983	-0.03%
2022/08/15	36	27.16	31	26.84	27.60	5	11,864	0.04%
2022/08/12	12	26.11	13	26.27	26.00	-1	11,606	-0.01%
2022/08/10	2	25.65	2	25.60	25.20	0	11,397	0.00%
2022/08/09	12	25.52	0	0.00	25.50	12	11,359	0.11%
2022/08/08	12	25.65	4	25.70	25.50	8	11,344	0.07%
2022/08/05	2	26.08	0	0.00	26.05	2	11,308	0.02%
2022/08/04	10	26.18	19	25.93	26.00	-9	11,422	-0.08%
2022/08/03	11	26.66	18	26.59	26.70	-7	11,402	-0.06%
2022/08/02	17	26.75	6	27.05	26.90	11	11,544	0.10%
2022/08/01	6	26.63	5	26.82	27.10	1	11,292	0.01%
2022/07/27	4	24.49	1	24.60	24.60	3	11,460	0.03%
2022/07/26	2	25.15	0	0.00	25.05	2	11,397	0.02%
2022/07/25	0	0.00	2	28.55	28.70	-2	11,190	-0.02%
2022/07/21	7	28.54	0	0.00	28.10	7	11,086	0.06%
2022/07/20	12	29.11	5	29.17	29.40	7	11,156	0.06%
2022/07/19	5	28.67	2	28.55	28.75	3	11,216	0.03%
2022/07/18	1	27.75	0	0.00	28.40	1	11,158	0.01%
2022/07/15	0	0.00	2	26.85	26.85	-2	11,091	-0.02%
2022/07/14	1	26.40	0	0.00	26.80	1	11,223	0.01%
2022/07/12	0	0.00	13	26.46	26.75	-13	11,532	-0.11%
2022/07/11	1	26.60	0	0.00	27.00	1	11,650	0.01%
2022/07/08	1	26.45	0	0.00	26.70	1	11,748	0.01%
2022/07/07	0	0.00	5	25.82	26.00	-5	11,839	-0.04%
2022/07/06	8	25.55	0	0.00	25.50	8	11,951	0.07%
2022/07/05	1	25.75	5	25.64	26.00	-4	12,164	-0.03%
2022/07/04	8	24.96	5.1	24.86	25.00	2.9	12,242	0.02%
2022/07/01	3	27.00	1	27.10	26.60	2	12,314	0.02%
2022/06/29	5	27.70	0	0.00	27.70	5	12,355	0.04%
2022/06/28	15	27.86	30	27.92	27.95	-15	12,507	-0.12%
2022/06/27	7	28.23	5	28.15	28.50	2	13,089	0.02%
2022/06/24	0	0.00	3	27.55	27.50	-3	13,382	-0.02%
2022/06/23	0	0.00	6	27.25	27.10	-6	13,663	-0.04%
2022/06/22	17	27.45	10	27.30	27.40	7	13,894	0.05%
2022/06/21	4	28.04	3	28.62	28.40	1	14,512	0.01%
2022/06/20	6	28.67	1	28.50	28.05	5	14,978	0.03%
2022/06/17	1	29.65	8	29.60	29.80	-7	16,109	-0.04%
2022/06/16	17	30.66	16	30.62	30.00	1	17,398	0.01%
2022/06/15	2	31.13	0	0.00	30.90	2	17,549	0.01%
2022/06/14	5	30.50	6	30.62	31.00	-1	17,760	-0.01%
2022/06/13	11.3	31.19	15	31.48	31.15	-3.7	18,175	-0.02%
2022/06/10	8	32.35	8	32.28	32.55	0	18,323	0.00%
2022/06/09	4	32.83	0	0.00	32.85	4	18,553	0.02%
2022/06/08	0	0.00	2	33.20	33.15	-2	19,323	-0.01%
2022/06/07	19	33.23	14.1	33.05	33.30	5	19,624	0.03%
2022/06/06	6	33.50	7	33.50	33.50	-1	19,839	-0.01%
2022/06/02	2.1	32.90	0	0.00	32.65	2.1	21,173	0.01%
2022/06/01	4	32.99	2	33.20	33.15	2	22,617	0.01%
2022/05/31	18	32.78	6	32.75	32.70	12	22,746	0.05%
2022/05/30	0	0.00	5	33.50	33.40	-5	22,803	-0.02%
2022/05/27	1	33.15	0	0.00	33.00	1	23,267	0.00%
2022/05/26	0	0.00	5	33.00	32.80	-5	23,743	-0.02%
2022/05/24	2	33.45	0	0.00	32.90	2	24,000	0.01%
2022/05/20	5	32.95	7	32.85	33.10	-2	24,603	-0.01%
2022/05/19	10	31.98	17	32.17	31.90	-7	25,466	-0.03%
2022/05/18	1	33.55	3	33.30	33.45	-2	25,245	-0.01%
2022/05/17	26	32.86	2	32.80	32.95	24	25,175	0.10%
2022/05/16	0	0.00	1	33.20	32.90	-1	25,132	0.00%
2022/05/12	11	32.99	8	32.70	32.35	3	25,175	0.01%
2022/05/11	11	33.67	0	0.00	33.65	11	25,046	0.04%
2022/05/10	2	33.48	2	33.95	34.50	0	25,121	0.00%
2022/05/09	3	34.00	8	34.12	33.65	-5	25,071	-0.02%
2022/05/06	16	35.00	11	35.24	34.60	5	25,056	0.02%
2022/05/05	1	38.30	2	38.40	38.35	-1	24,627	0.00%
2022/05/04	14	37.93	7	37.85	37.95	7	24,616	0.03%
2022/05/03	13	37.58	11	37.59	37.85	2	24,698	0.01%
2022/04/29	15	38.08	1	38.30	38.15	14	24,756	0.06%
2022/04/28	28	38.24	2	38.28	38.05	26	24,853	0.10%
2022/04/27	23	37.49	12	38.20	38.20	11	24,827	0.04%
2022/04/26	4	39.75	3	39.87	39.40	1	24,640	0.00%
2022/04/25	7	41.22	19.1	41.78	40.90	-12.1	24,401	-0.05%
2022/04/22	7.1	43.74	35	43.69	43.85	-27.9	24,199	-0.12%
2022/04/21	8	43.33	5	43.82	43.10	3	24,298	0.01%
2022/04/20	10	43.62	20	43.55	43.60	-10	24,620	-0.04%
2022/04/19	8	44.55	6	44.86	44.50	2	24,576	0.01%
2022/04/18	20	45.31	18	45.59	44.75	2	24,596	0.01%
2022/04/15	8	46.92	6	47.28	46.80	2	24,461	0.01%
2022/04/14	3	46.87	26	47.06	46.80	-23	24,431	-0.09%
2022/04/13	2	47.20	69	47.20	47.10	-67	24,418	-0.27%
2022/04/12	21	46.23	8	46.58	46.70	13	24,421	0.05%
2022/04/11	2	46.83	9	46.91	46.65	-7	24,375	-0.03%
2022/04/08	13	47.25	5	47.07	47.50	8	24,241	0.03%
2022/04/07	18	47.30	20	46.81	45.75	-2	24,089	-0.01%
2022/04/06	1	46.95	5	46.80	46.95	-4	23,863	-0.02%
2022/04/01	5	46.36	1.3	46.41	46.55	3.7	23,925	0.02%
2022/03/31	5.3	46.49	5	46.44	46.15	0.3	24,396	0.00%
2022/03/30	27	45.55	31	45.93	46.90	-4	24,614	-0.02%
2022/03/29	17	46.25	19	46.26	46.00	-2	24,555	-0.01%
2022/03/28	35	47.36	33	47.35	47.30	2	24,828	0.01%
2022/03/25	42	48.33	41	48.26	48.50	1	25,621	0.00%
2022/03/24	65	48.24	31.1	48.57	47.95	33.9	27,333	0.12%
2022/03/23	29	47.59	52	47.76	48.50	-23	28,160	-0.08%
2022/03/22	81	47.78	98.1	47.92	47.40	-17.1	27,779	-0.06%
2022/03/21	167.1	46.70	170.1	46.70	47.20	-3	26,656	-0.01%	大買/大賣/
2022/03/18	22	44.07	29	44.09	43.95	-7	25,846	-0.03%
2022/03/17	26	44.25	48	44.10	44.20	-22	26,610	-0.08%
2022/03/16	27	43.82	61	43.99	43.75	-34	26,726	-0.13%
2022/03/15	54	43.32	83	43.82	43.20	-29	26,546	-0.11%
2022/03/14	56	43.68	13	43.71	44.00	43	27,330	0.16%
2022/03/11	40	43.71	29.1	43.71	43.60	11	27,832	0.04%
2022/03/10	2	41.85	23	42.45	42.80	-21	27,391	-0.08%
2022/03/09	36	41.41	17	41.45	41.80	19	27,386	0.07%
2022/03/08	217.1	43.54	106.3	43.26	40.90	110.8	27,456	0.40%	大買/大賣/鉅額交易
2022/03/07	99.3	43.66	62	43.45	43.90	37.3	26,189	0.14%
2022/03/04	12	42.19	16	42.14	42.00	-4	24,971	-0.02%
2022/03/03	5	42.27	8	42.71	42.30	-3	25,053	-0.01%
2022/03/02	11	42.24	26	42.33	42.25	-15	25,338	-0.06%
2022/03/01	35	42.33	21	42.39	42.05	14	26,021	0.05%
2022/02/25	5	40.47	11	40.54	40.50	-6	27,087	-0.02%
2022/02/24	23	39.75	28	39.78	39.35	-5	27,790	-0.02%
2022/02/23	27	41.31	31	41.34	41.30	-4	27,769	-0.01%
2022/02/22	48	41.95	41.2	41.95	41.20	6.9	27,786	0.02%
2022/02/21	45	42.45	56	42.23	42.75	-11	27,345	-0.04%
2022/02/18	0	0.00	1	39.70	39.85	-1	26,414	0.00%
2022/02/17	6	39.51	2	39.30	39.75	4	26,629	0.02%
2022/02/16	0.2	39.70	2	39.50	39.55	-1.8	26,832	-0.01%
2022/02/15	10	39.40	0	0.00	39.10	10	27,223	0.04%
2022/02/14	4	39.88	4	39.86	39.80	0	28,130	0.00%
2022/02/11	8	40.49	13	40.53	40.35	-5	28,247	-0.02%
2022/02/10	10	40.45	21	40.49	40.50	-11	28,566	-0.04%
2022/02/09	14	40.46	14	40.05	40.25	0	29,265	0.00%
2022/02/08	20	39.96	28	39.76	40.00	-8	29,287	-0.03%
2022/02/07	8.1	39.18	8	39.04	39.85	0.1	29,340	0.00%
2022/01/26	2	36.95	8	36.96	37.00	-6	29,320	-0.02%
2022/01/25	11	37.20	2	37.73	36.75	9	29,502	0.03%
2022/01/24	10	37.02	1	37.10	37.10	9	29,595	0.03%
2022/01/21	1	39.45	3	38.83	38.15	-2	29,608	-0.01%
2022/01/20	2	38.65	2	38.50	39.25	0	29,596	0.00%
2022/01/19	3	38.35	2	38.55	38.25	1	29,578	0.00%
2022/01/18	0	0.00	2	38.90	38.80	-2	29,689	-0.01%
2022/01/17	7	39.47	7	39.46	39.45	0	29,911	0.00%
2022/01/14	21	39.64	13	39.59	40.00	8	30,508	0.03%
2022/01/13	25.1	39.87	24	39.16	40.00	1.1	30,450	0.00%
2022/01/12	6	38.03	12	38.21	38.45	-6	30,188	-0.02%
2022/01/11	6	38.53	52	38.40	38.15	-46	30,146	-0.15%
2022/01/10	4	38.85	97	39.03	38.90	-93	30,244	-0.31%
2022/01/07	1	39.15	4	39.35	39.05	-3	30,235	-0.01%
2022/01/06	12.4	39.85	8	39.78	39.75	4.4	30,272	0.01%
2022/01/05	1	41.15	13	40.53	40.25	-12	30,346	-0.04%
2022/01/04	3	40.05	13	40.12	40.15	-10	30,395	-0.03%
2022/01/03	3	40.52	3	40.57	40.70	0	30,572	0.00%
2021/12/30	1	41.05	5	41.14	41.15	-4	30,805	-0.01%
2021/12/29	0	0.00	2	41.30	41.50	-2	30,944	-0.01%
2021/12/28	4.1	41.20	4	41.25	41.10	0.1	31,211	0.00%
2021/12/27	8	41.19	22	41.53	41.00	-14	31,412	-0.04%
2021/12/24	10	43.04	13	43.09	42.55	-3	31,107	-0.01%
2021/12/23	9	43.59	8	43.98	43.55	1	30,878	0.00%
2021/12/22	22	44.26	15	44.24	43.90	7	30,458	0.02%
2021/12/21	56.1	42.83	49.1	42.97	44.55	7	29,872	0.02%
2021/12/20	173.1	43.28	194.1	43.68	44.05	-21	28,816	-0.07%	大買/大賣/
2021/12/17	64	41.70	94	41.41	41.70	-30	26,866	-0.11%
2021/12/16	43	39.70	53.3	39.67	39.40	-10.3	25,705	-0.04%
2021/12/15	14	39.91	46	40.03	39.95	-32	25,899	-0.12%
2021/12/14	30	40.04	305	40.21	39.65	-275	25,870	-1.06%	大賣/鉅額交易
2021/12/13	362	40.73	71	40.21	40.90	291	25,432	1.14%	大買/鉅額交易
2021/12/10	29	38.90	40	38.84	38.50	-11	24,588	-0.04%
2021/12/09	15	38.55	13.1	38.59	38.45	1.9	24,644	0.01%
2021/12/08	106	40.22	37.4	39.75	39.15	68.6	24,884	0.28%	大買/
2021/12/07	20.1	38.22	68	38.36	39.00	-47.9	24,544	-0.20%
2021/12/06	10	37.30	13	37.14	37.10	-3	23,937	-0.01%
2021/12/03	8	36.28	8	36.42	36.50	0	23,783	0.00%
2021/12/02	8	35.82	66	36.13	36.20	-58	23,710	-0.24%
2021/12/01	54	35.25	17	35.00	35.40	37	23,638	0.16%
2021/11/30	13	34.86	13	34.92	35.10	0	23,681	0.00%
2021/11/29	7	35.01	4	35.25	35.10	3	23,701	0.01%
2021/11/26	38	36.83	30	37.35	36.25	8	23,693	0.03%
2021/11/25	37	38.25	50	38.48	38.15	-13	23,602	-0.06%
2021/11/24	56.2	37.15	59	37.07	37.40	-2.8	22,654	-0.01%
2021/11/23	9	35.34	37	35.19	35.20	-28	21,411	-0.13%
2021/11/22	7	32.92	28	33.27	33.40	-21	21,791	-0.10%
2021/11/19	9	33.38	12	33.00	32.85	-3	21,762	-0.01%
2021/11/18	8.3	33.81	17	33.95	33.90	-8.7	21,745	-0.04%
2021/11/17	21	33.96	8	34.26	33.85	13	21,904	0.06%
2021/11/16	12	34.35	3	34.48	34.10	9	22,142	0.04%
2021/11/15	15	34.80	10	34.67	34.75	5	22,263	0.02%
2021/11/12	32	35.64	4	36.23	35.55	28	22,815	0.12%
2021/11/11	72	37.38	87	37.24	36.25	-15	22,815	-0.07%
2021/11/10	8	35.26	1	35.15	34.95	7	22,256	0.03%
2021/11/09	6	35.48	4	35.63	35.70	2	22,466	0.01%
2021/11/08	23	36.22	28	36.16	36.25	-5	22,636	-0.02%
2021/11/05	38	34.54	27	34.31	34.30	11	22,459	0.05%
2021/11/04	30	35.64	13	35.16	35.15	17	22,738	0.07%
2021/11/03	4	35.35	7	35.73	35.70	-3	23,539	-0.01%
2021/11/02	7	35.44	5	35.21	35.15	2	23,573	0.01%
2021/11/01	5	35.10	0	0.00	35.20	5	23,736	0.02%
2021/10/29	7.3	34.65	7	35.03	35.10	0.3	23,880	0.00%
2021/10/28	6	34.68	75	34.57	34.85	-69	23,908	-0.29%
2021/10/27	3	35.12	10	35.35	35.30	-7	24,131	-0.03%
2021/10/26	11	35.31	34	35.46	35.60	-23	24,736	-0.09%
2021/10/25	1	34.20	35	35.05	35.05	-34	25,027	-0.14%
2021/10/22	46	34.70	37	34.34	33.70	9	25,424	0.04%
2021/10/21	8	36.49	62	36.94	36.90	-54	25,461	-0.21%
2021/10/20	9	36.59	7	36.06	36.05	2	25,804	0.01%
2021/10/19	4	36.55	9	36.52	36.60	-5	26,215	-0.02%
2021/10/18	7	35.99	9	36.03	36.40	-2	26,883	-0.01%
2021/10/15	17	36.48	19	36.49	36.30	-2	27,449	-0.01%
2021/10/14	13	36.19	6	36.13	36.35	7	28,019	0.02%
2021/10/13	14.2	35.73	22	36.53	35.80	-7.8	28,804	-0.03%
2021/10/12	4	36.76	23	36.61	36.10	-19	29,292	-0.06%
2021/10/08	27	37.16	8	37.45	37.00	19	30,189	0.06%
2021/10/07	11	37.54	17	37.70	38.30	-6	31,156	-0.02%
2021/10/06	49	38.72	40	39.07	38.05	9	32,370	0.03%
2021/10/05	9	37.37	19	37.94	39.00	-10	33,509	-0.03%
2021/10/04	7	38.04	8	37.59	37.10	-1	34,130	0.00%
2021/10/01	42	40.29	31	39.69	39.15	11	35,544	0.03%
2021/09/30	14	40.65	24	41.32	41.80	-10	37,175	-0.03%
2021/09/29	29	40.85	70	40.63	40.35	-41	38,748	-0.11%
2021/09/28	1	41.50	20	41.51	41.45	-19	41,331	-0.05%
2021/09/27	87.2	42.43	18	42.26	42.35	69.2	44,443	0.16%
2021/09/24	4	41.53	6	41.69	41.75	-2	49,121	0.00%
2021/09/23	19.1	40.54	26	40.97	41.25	-6.9	55,807	-0.01%
2021/09/22	25	41.68	49	41.60	41.00	-24	63,801	-0.04%
2021/09/17	18	43.77	16	44.16	44.45	2	67,891	0.00%
2021/09/16	32	44.50	8.3	45.43	44.15	23.7	70,029	0.03%
2021/09/15	33.2	44.94	30	44.63	45.05	3.2	71,938	0.00%
2021/09/14	48.4	45.53	15	45.67	45.50	33.4	75,763	0.04%
2021/09/13	135	47.00	105	47.02	46.90	30	79,590	0.04%	大買/大賣/
2021/09/10	53	46.34	123	46.17	46.35	-70	80,607	-0.09%	大賣/
2021/09/09	7	43.64	16	44.09	44.95	-9	81,642	-0.01%
2021/09/08	79	44.82	15	44.08	43.70	64	84,570	0.08%
2021/09/07	30.1	44.27	24	44.75	44.20	6.1	84,889	0.01%
2021/09/06	16	44.54	47.1	44.74	44.45	-31.1	85,072	-0.04%
2021/09/03	10	44.66	17	44.84	44.05	-7	85,000	-0.01%
2021/09/02	14	45.00	1	44.40	44.40	13	85,129	0.02%
2021/09/01	12.1	46.66	9.1	47.03	46.05	2.9	85,115	0.00%
2021/08/31	22	46.61	35	46.89	46.85	-13	85,070	-0.02%
2021/08/30	17.3	46.12	32	46.37	46.40	-14.7	85,302	-0.02%
2021/08/27	15.1	46.01	10	46.16	45.85	5.1	85,511	0.01%
2021/08/26	51.1	46.43	68	46.38	46.00	-16.9	85,671	-0.02%
2021/08/25	8	43.95	5	44.11	44.10	3	85,317	0.00%
2021/08/24	16	43.63	49.2	43.86	44.00	-33.2	89,217	-0.04%
2021/08/23	35.3	44.37	29	44.91	44.10	6.3	93,474	0.01%
2021/08/20	25	43.15	62	43.15	43.40	-37	96,058	-0.04%
2021/08/19	26	44.01	26	43.62	42.75	0	98,816	0.00%
2021/08/18	93	43.33	65	43.23	45.40	28	100,762	0.03%
2021/08/17	28	45.75	11	46.75	44.30	17	102,491	0.02%
2021/08/16	42	47.67	20	48.26	47.80	22	106,682	0.02%
2021/08/13	42	48.27	29	48.26	47.80	13	111,289	0.01%
2021/08/12	2	49.00	50	48.70	49.30	-48	115,351	-0.04%
2021/08/11	29	47.61	32	48.05	47.00	-3	118,096	0.00%
2021/08/10	73	47.82	31	48.10	47.30	42	119,720	0.04%
2021/08/09	63.1	49.14	60	49.34	48.85	3.1	121,383	0.00%
2021/08/06	15	46.98	16	47.31	47.00	-1	123,407	0.00%
2021/08/05	108	47.20	43	47.66	47.15	65	126,196	0.05%	大買/
2021/08/04	16	48.99	12	48.76	48.60	4	129,263	0.00%
2021/08/03	9	48.47	7	48.75	48.75	2	134,933	0.00%
2021/08/02	19	48.76	21	49.39	49.25	-2	138,109	0.00%
2021/07/30	130	49.70	19	49.93	48.90	111	142,440	0.08%	大買/鉅額交易
2021/07/29	34	47.61	28	47.66	48.90	6	146,402	0.00%
2021/07/28	67	47.07	124	46.01	46.90	-57	148,860	-0.04%	大賣/
2021/07/27	36	47.49	27	47.10	46.50	9	151,587	0.01%
2021/07/26	20	49.47	10	49.83	48.55	10	154,472	0.01%
2021/07/23	15	49.39	19	49.40	50.40	-4	157,355	0.00%
2021/07/22	87	48.93	51	49.11	48.20	36	158,348	0.02%
2021/07/21	43	51.66	129.2	50.61	49.30	-86.2	159,661	-0.05%	大賣/
2021/07/20	61	52.06	276.2	51.29	51.50	-215.2	159,499	-0.13%	大賣/鉅額交易
2021/07/19	106	54.15	56	53.91	53.10	50	159,337	0.03%	大買/
2021/07/16	70	53.23	42.1	53.15	53.00	27.9	159,322	0.02%
2021/07/15	60.5	52.94	132	53.53	54.40	-71.5	159,147	-0.04%	大賣/
2021/07/14	172.1	50.16	146.1	50.79	50.70	26	158,637	0.02%	大買/大賣/
2021/07/13	134.3	54.17	190	54.71	52.60	-55.7	158,188	-0.04%	大買/大賣/
2021/07/12	46	58.69	153	58.50	57.40	-107	157,356	-0.07%	大賣/鉅額交易
2021/07/09	72.4	57.16	90.3	57.41	56.50	-18	156,798	-0.01%
2021/07/08	197.3	57.52	176.6	58.02	58.50	20.7	156,468	0.01%	大買/大賣/
2021/07/07	133.4	57.75	122.7	57.63	56.50	10.7	155,332	0.01%	大買/大賣/
2021/07/06	224	60.64	171	61.29	59.60	53	155,560	0.03%	大買/大賣/
2021/07/05	397	62.23	254	62.06	61.30	143	156,896	0.09%	大買/大賣/鉅額交易
2021/07/02	248	60.73	294	60.53	60.10	-46	154,581	-0.03%	大買/大賣/
2021/07/01	395	60.95	384.1	61.79	58.80	10.9	153,370	0.01%	大買/大賣/
2021/06/30	770.1	62.61	606.5	62.74	61.20	163.5	151,103	0.11%	大買/大賣/鉅額交易
2021/06/29	913.8	58.67	764	58.77	59.50	149.8	147,776	0.10%	大買/大賣/鉅額交易
2021/06/28	235.6	53.98	361	53.50	55.70	-125.4	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	206	51.80	265.5	52.19	50.70	-59.5	136,878	-0.04%	大買/大賣/
2021/06/24	208	50.53	238	50.51	50.60	-30	135,237	-0.02%	大買/大賣/
2021/06/23	409	51.52	274	52.06	48.25	135	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	268.1	50.13	330	51.00	51.70	-61.9	130,040	-0.05%	大買/大賣/
2021/06/21	249.1	48.19	176.6	47.40	47.00	72.5	125,972	0.06%	大買/大賣/
2021/06/18	134.5	50.97	267.1	50.97	50.00	-132.6	124,583	-0.11%	大買/大賣/鉅額交易
2021/06/17	97	52.56	519.6	52.88	50.80	-422.6	123,048	-0.34%	大賣/鉅額交易
2021/06/16	128	51.65	701.5	50.66	50.40	-573.5	120,480	-0.48%	大買/大賣/鉅額交易
2021/06/15	78	48.74	17	48.66	50.60	61	120,113	0.05%
2021/06/11	42.7	47.18	21	47.53	47.20	21.7	119,897	0.02%
2021/06/10	37.3	45.67	13	46.42	47.10	24.3	120,284	0.02%
2021/06/09	34	47.50	7	46.84	46.80	27	120,431	0.02%
2021/06/08	276	47.85	28	48.06	48.55	248	120,709	0.21%	大買/鉅額交易
2021/06/07	476.4	47.33	91	48.11	47.20	385.4	120,863	0.32%	大買/鉅額交易
2021/06/04	27.5	50.81	16.1	51.15	49.95	11.4	120,690	0.01%
2021/06/03	141.3	51.87	12	52.15	51.60	129.3	121,601	0.11%	大買/鉅額交易
2021/06/02	99.6	52.44	63	53.17	52.70	36.6	121,644	0.03%
2021/06/01	421	53.24	247	53.42	53.30	174	122,374	0.14%	大買/大賣/鉅額交易
2021/05/31	311.2	52.47	175	52.74	52.40	136.2	121,105	0.11%	大買/大賣/鉅額交易
2021/05/28	93.1	47.66	133	47.91	48.70	-39.9	118,089	-0.03%	大賣/
2021/05/27	139	45.64	125	45.66	44.30	14	116,115	0.01%	大買/大賣/
2021/05/26	127	43.87	115	43.87	44.10	12	114,060	0.01%	大買/大賣/
2021/05/25	134	43.79	164.4	45.14	44.00	-30.4	113,252	-0.03%	大買/大賣/
2021/05/24	261	46.29	173	45.77	45.05	88	113,497	0.08%	大買/大賣/
2021/05/21	204	44.02	173.6	44.11	46.15	30.4	110,303	0.03%	大買/大賣/
2021/05/20	393	44.13	395	44.18	43.00	-2	105,867	0.00%	大買/大賣/
2021/05/19	93.2	44.05	72.2	44.57	45.00	21.1	101,894	0.02%
2021/05/18	57	39.92	72	40.59	40.95	-15	99,356	-0.02%
2021/05/17	60.2	37.76	51.4	38.03	37.25	8.8	97,397	0.01%
2021/05/14	254.2	43.85	223.9	42.33	41.35	30.3	95,502	0.03%	大買/大賣/
2021/05/13	195.6	47.54	176	47.60	45.90	19.5	92,554	0.02%	大買/大賣/
2021/05/12	358	56.02	338.7	55.57	51.00	19.3	89,797	0.02%	大買/大賣/
2021/05/11	532.8	58.82	410.1	58.90	56.60	122.8	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	176.1	55.22	214	55.66	57.40	-38	80,795	-0.05%	大買/大賣/
2021/05/07	309	49.01	365	48.99	52.20	-56	77,653	-0.07%	大買/大賣/
2021/05/06	222	46.44	314.1	46.68	47.50	-92.1	73,184	-0.13%	大買/大賣/
2021/05/05	188	42.24	180.9	42.66	43.20	7.1	68,736	0.01%	大買/大賣/
2021/05/04	352.1	40.80	492	41.40	39.30	-139.9	66,023	-0.21%	大買/大賣/鉅額交易
2021/05/03	571.8	44.65	641	44.66	42.65	-69.3	62,948	-0.11%	大買/大賣/
2021/04/29	233.4	41.90	380.2	41.23	42.60	-146.8	59,681	-0.25%	大買/大賣/鉅額交易
2021/04/28	199	39.40	64.4	40.30	38.75	134.7	56,519	0.24%	大買/鉅額交易
2021/04/27	304	39.68	136.3	39.54	40.00	167.7	55,435	0.30%	大買/大賣/鉅額交易
2021/04/26	15	38.02	300	38.72	39.25	-285	53,702	-0.53%	大賣/鉅額交易
2021/04/23	4	34.49	9	35.18	35.70	-5	53,554	-0.01%
2021/04/22	36	37.83	43	37.12	36.25	-7	53,573	-0.01%
2021/04/21	184	33.85	59.3	34.75	35.40	124.7	53,448	0.23%	大買/鉅額交易
2021/04/20	141	33.00	63	33.50	34.50	78	53,279	0.15%	大買/
2021/04/19	385	32.49	28.5	34.06	34.70	356.5	53,408	0.67%	大買/鉅額交易
2021/04/16	31	30.55	34.9	31.32	31.55	-3.9	53,007	-0.01%
2021/04/15	15.1	28.70	21	28.62	28.70	-5.9	52,922	-0.01%
2021/04/14	17	27.79	62	27.84	27.80	-45	53,582	-0.08%
2021/04/13	48	27.72	16	27.71	27.40	32	55,897	0.06%
2021/04/12	98	28.15	119.3	28.32	29.00	-21.3	59,126	-0.04%	大賣/
2021/04/09	163.1	26.39	93.7	26.37	26.80	69.4	58,542	0.12%	大買/
2021/04/08	2	24.95	34.5	24.95	24.95	-32.5	56,092	-0.06%
2021/04/07	96	22.61	76.2	22.65	22.70	19.8	56,933	0.03%
2021/04/06	59.5	21.94	162.1	21.80	22.70	-102.6	56,288	-0.18%	大賣/鉅額交易
2021/04/01	121	20.82	134.8	20.79	20.75	-13.8	54,838	-0.03%	大買/大賣/
2021/03/31	96	18.99	97.5	19.02	19.50	-1.5	52,181	0.00%
2021/03/30	13	18.11	69.1	18.15	18.30	-56.1	51,223	-0.11%
2021/03/29	60	18.33	77	18.29	18.30	-17	52,583	-0.03%
2021/03/26	62.3	17.78	4	17.71	17.80	58.3	55,864	0.10%
2021/03/25	31	17.81	43	17.91	17.55	-12	58,787	-0.02%
2021/03/24	17	17.30	4	17.25	17.30	13	58,813	0.02%
2021/03/23	16	17.67	7	17.60	17.55	9	59,227	0.02%
2021/03/22	20	17.74	13	17.82	17.70	7	60,007	0.01%
2021/03/19	5	17.64	1	18.00	17.50	4	61,924	0.01%
2021/03/18	7	17.78	1	17.90	17.75	6	63,665	0.01%
2021/03/17	2	17.83	0	0.00	17.85	2	66,518	0.00%
2021/03/16	31	17.83	20	17.82	17.75	11	67,843	0.02%
2021/03/15	31	18.42	2	18.43	18.35	29	67,472	0.04%
2021/03/12	0	0.00	8	18.56	18.75	-8	67,060	-0.01%
2021/03/11	2	18.18	5	18.25	18.25	-3	66,686	0.00%
2021/03/10	22	18.10	50	18.19	18.20	-28	66,651	-0.04%
2021/03/09	82	18.42	89	18.52	18.40	-7	66,366	-0.01%
2021/03/08	7	18.06	13	17.99	18.10	-6	65,151	-0.01%
2021/03/05	69	18.23	26	18.35	17.85	43	64,811	0.07%
2021/03/04	106	18.82	78	18.79	18.60	28	63,711	0.04%	大買/
2021/03/03	4	17.93	144	17.93	17.75	-140	61,301	-0.23%	大賣/鉅額交易
2021/03/02	14	17.48	85	17.63	17.30	-71	60,155	-0.12%
2021/02/26	19	17.36	6	17.44	17.45	13	59,714	0.02%
2021/02/25	106	17.49	8	17.28	17.45	98	58,896	0.17%	大買/
2021/02/24	60	17.27	66	17.34	16.50	-6	58,000	-0.01%
2021/02/23	62	16.49	59	16.91	17.20	3	55,364	0.01%
2021/02/22	3	15.47	6	15.63	15.65	-3	54,002	-0.01%
2021/02/19	18	15.41	72	15.42	15.45	-54	53,465	-0.10%
2021/02/18	89	15.13	34	15.19	15.40	55	52,997	0.10%
2021/02/17	6	14.21	10	14.07	14.25	-4	52,242	-0.01%
2021/02/05	8	13.51	2	13.40	13.40	6	51,850	0.01%
2021/02/04	7	13.69	0	0.00	13.65	7	51,731	0.01%
2021/02/02	8	13.87	0	0.00	14.20	8	51,453	0.02%
2021/02/01	0	0.00	67	13.33	13.80	-67	51,289	-0.13%
2021/01/29	4	13.96	1	14.20	13.60	3	51,075	0.01%
2021/01/28	3	13.92	7	14.00	13.90	-4	51,168	-0.01%
2021/01/27	7	14.62	0	0.00	14.40	7	51,213	0.01%
2021/01/26	4	14.93	3	14.97	14.85	1	51,226	0.00%
2021/01/25	3	15.23	5	15.52	15.25	-2	51,006	0.00%
2021/01/22	3	15.17	108	15.15	15.25	-105	50,670	-0.21%	大賣/鉅額交易
2021/01/21	1	14.85	70	15.02	14.90	-69	50,387	-0.14%
2021/01/20	16	14.68	17	15.01	14.60	-1	50,138	0.00%
2021/01/19	10	15.35	72	15.62	15.35	-62	49,711	-0.12%
2021/01/18	3	14.97	56	14.89	15.10	-53	49,391	-0.11%
2021/01/15	22	15.99	5	15.80	15.70	17	48,895	0.03%
2021/01/14	7	16.41	24	16.26	16.40	-17	48,484	-0.04%
2021/01/13	41	15.91	11	15.96	16.10	30	47,717	0.06%
2021/01/12	19	15.88	26	15.90	15.70	-7	47,363	-0.01%
2021/01/11	9	17.02	4	16.68	16.65	5	46,697	0.01%
2021/01/08	25	16.79	19	16.89	16.80	6	46,275	0.01%
2021/01/07	89	17.14	102	17.23	16.85	-13	45,602	-0.03%	大賣/
2021/01/06	206	18.11	156.6	18.17	17.65	49.4	44,235	0.11%	大買/大賣/
2021/01/05	305	17.60	286	17.71	17.80	19	41,253	0.05%	大買/大賣/
2021/01/04	90	16.41	61	16.55	16.50	29	37,384	0.08%
2020/12/31	33	15.25	68	15.80	15.75	-35	35,812	-0.10%
2020/12/30	174	15.96	220	15.72	15.50	-46	35,197	-0.13%	大買/大賣/
2020/12/29	37	15.64	47	15.51	15.35	-10	33,981	-0.03%
2020/12/28	58	15.40	15	15.14	15.00	43	32,612	0.13%
2020/12/25	42	15.80	122	15.63	15.50	-80	31,474	-0.25%	大賣/
2020/12/24	54	15.51	66	15.70	15.50	-12	30,591	-0.04%
2020/12/23	101	15.55	99	15.62	16.00	2	29,622	0.01%	大買/
2020/12/22	232	16.51	175	16.67	15.20	57	28,061	0.20%	大買/大賣/
2020/12/21	59	15.38	280	15.08	15.75	-221	24,162	-0.91%	大賣/鉅額交易
2020/12/18	78	14.25	84	14.44	14.35	-6	21,095	-0.03%
2020/12/17	141	14.30	42	14.29	14.20	99	20,410	0.49%	大買/
2020/12/16	139	14.38	149	14.61	14.25	-10	19,874	-0.05%	大買/大賣/
2020/12/15	204	14.69	216	14.84	14.15	-12	18,916	-0.06%	大買/大賣/
2020/12/14	486	14.23	321.2	13.88	14.30	164.8	17,025	0.97%	大買/大賣/鉅額交易
2020/12/11	345	13.42	268	13.47	13.75	77	14,796	0.52%	大買/大賣/
2020/12/10	30	12.55	69	12.59	12.85	-39	11,829	-0.33%
2020/12/09	26	11.79	60	11.66	11.70	-34	10,342	-0.33%
2020/12/08	19	11.90	2	12.00	11.90	17	10,395	0.16%
2020/12/07	65	12.14	12	12.15	12.10	53	10,456	0.51%
2020/12/04	8	11.99	10	12.05	12.05	-2	10,470	-0.02%
2020/12/03	2	11.70	0	0.00	11.70	2	10,500	0.02%
2020/12/02	25	11.85	1	11.85	11.80	24	10,700	0.22%
2020/12/01	0	0.00	21	11.73	11.90	-21	10,639	-0.20%
2020/11/30	25	12.03	14	12.03	12.05	11	10,467	0.11%
2020/11/27	13	11.54	3	11.55	11.70	10	9,940	0.10%
2020/11/26	3	11.45	5	11.48	11.35	-2	9,580	-0.02%
2020/11/25	35	11.21	27	11.12	11.20	8	9,397	0.09%
2020/11/24	382	10.93	10	11.00	11.00	372	8,983	4.14%	大買/鉅額交易
2020/11/23	41	10.79	50	10.80	11.05	-9	8,851	-0.10%
2020/11/20	36	10.49	10.9	10.49	10.45	25.1	8,295	0.30%
2020/11/19	10	10.40	8	10.35	10.35	2	8,195	0.02%
2020/11/18	8	10.30	0	0.00	10.25	8	8,113	0.10%
2020/11/16	5	10.05	16	10.09	10.00	-11	8,069	-0.14%
2020/11/11	0	0.00	20	10.50	10.45	-20	7,943	-0.25%
2020/11/10	0	0.00	100	10.30	10.25	-100	7,849	-1.27%
2020/11/09	12	10.35	10	10.35	10.30	2	7,764	0.03%
2020/11/06	5	10.25	6	10.28	10.20	-1	7,675	-0.01%
2020/11/05	13	10.42	2	10.45	10.20	11	7,639	0.14%
2020/11/04	122	10.38	17	10.29	10.40	105	7,326	1.43%	大買/鉅額交易
2020/11/03	10	10.05	5	10.25	10.00	5	7,010	0.07%
2020/11/02	0	0.00	3	9.81	9.83	-3	6,761	-0.04%
2020/10/29	0	0.00	10	10.00	10.10	-10	6,674	-0.15%
2020/10/28	0	0.00	6	10.10	10.10	-6	6,628	-0.09%
2020/10/27	1	10.25	21	10.13	10.15	-20	6,561	-0.30%
2020/10/26	0	0.00	9	10.11	10.00	-9	6,471	-0.14%
2020/10/23	0	0.00	8	10.20	10.15	-8	6,430	-0.12%
2020/10/22	0	0.00	10	10.20	10.15	-10	6,408	-0.16%
2020/10/21	0	0.00	7	10.10	9.99	-7	6,228	-0.11%
2020/10/20	13	9.88	2	9.86	9.82	11	6,171	0.18%
2020/10/19	0	0.00	10	9.81	9.83	-10	6,163	-0.16%
2020/10/07	0	0.00	10	9.86	9.90	-10	5,832	-0.17%
2020/10/06	0	0.00	10	9.80	9.89	-10	5,806	-0.17%
2020/09/24	10	9.21	12	9.21	9.17	-2	5,766	-0.03%
2020/09/22	2	9.74	0	0.00	9.70	2	5,586	0.04%
2020/09/21	13	10.00	2	9.89	9.90	11	5,528	0.20%
2020/09/18	2	10.00	0	0.00	9.87	2	5,433	0.04%
2020/09/17	6	9.88	0	0.00	9.86	6	5,370	0.11%
2020/09/16	4	10.10	0	0.00	10.20	4	5,064	0.08%
2020/09/14	1	10.65	8	10.34	10.30	-7	4,917	-0.14%
2020/09/11	5	10.85	0	0.00	10.30	5	4,782	0.10%
2020/09/10	8	10.53	10	10.60	10.55	-2	4,457	-0.04%
2020/09/09	11	10.45	36	10.30	10.65	-25	4,283	-0.58%
2020/09/08	2	10.50	17	10.42	10.25	-15	4,044	-0.37%
2020/09/07	11	10.13	5	9.95	10.40	6	3,675	0.16%
2020/09/04	11	9.46	0	0.00	9.46	11	3,309	0.33%
2020/09/03	0	0.00	5	9.26	9.37	-5	3,253	-0.15%
2020/09/02	0	0.00	14	9.33	9.36	-14	3,213	-0.44%
2020/09/01	0	0.00	5	9.18	9.19	-5	3,220	-0.16%
2020/08/31	0	0.00	1	9.29	9.32	-1	3,231	-0.03%
2020/08/28	0	0.00	2	8.73	8.75	-2	3,043	-0.07%
2020/08/27	12	8.98	0	0.00	8.88	12	3,019	0.40%
2020/08/25	0	0.00	4	8.42	8.52	-4	2,769	-0.14%
2020/08/20	8	8.06	0	0.00	8.07	8	2,986	0.27%
2020/08/13	0	0.00	11	8.13	8.13	-11	2,719	-0.40%
2020/08/11	1	8.20	0	0.00	8.18	1	2,744	0.04%
2020/08/10	0	0.00	4	8.11	8.14	-4	2,723	-0.15%
2020/08/07	8	8.04	0	0.00	8.03	8	2,741	0.29%
2020/08/06	0	0.00	2	8.04	8.04	-2	2,744	-0.07%
2020/08/05	1	8.03	0	0.00	8.05	1	2,765	0.04%
2020/08/04	13	8.02	0	0.00	8.03	13	2,788	0.47%
2020/08/03	7	8.02	4	8.00	8.02	3	2,803	0.11%
2020/07/31	7	8.02	0	0.00	8.06	7	2,786	0.25%
2020/07/28	14	8.04	0	0.00	8.01	14	2,881	0.49%
2020/07/27	6	8.13	0	0.00	8.05	6	2,946	0.20%
2020/07/24	7	8.17	0	0.00	8.22	7	2,983	0.23%
2020/07/23	10	8.32	0	0.00	8.32	10	2,977	0.34%
2020/07/21	4	8.14	0	0.00	8.22	4	3,017	0.13%
2020/07/20	2	8.09	0	0.00	8.12	2	3,014	0.07%
2020/07/10	0	0.00	1	8.10	8.03	-1	3,122	-0.03%
2020/07/09	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/07	9	8.20	6	8.19	8.18	3	3,127	0.10%
2020/07/03	3	8.18	1	8.18	8.23	2	3,127	0.06%
2020/06/30	5	8.24	0	0.00	8.24	5	3,174	0.16%
2020/06/24	4	8.32	0	0.00	8.28	4	3,199	0.13%
2020/06/23	15	8.38	3	8.37	8.36	12	3,233	0.37%
2020/06/19	20	8.22	25	8.23	8.21	-5	3,308	-0.15%
2020/06/17	0	0.00	2	8.20	8.22	-2	3,388	-0.06%
2020/06/16	1	8.24	0	0.00	8.24	1	3,423	0.03%
2020/06/11	0	0.00	1	8.38	8.34	-1	3,653	-0.03%
2020/06/10	0	0.00	7	8.60	8.65	-7	3,674	-0.19%
2020/06/09	0	0.00	3	8.48	8.41	-3	3,786	-0.08%
2020/06/05	2	8.20	0	0.00	8.24	2	3,877	0.05%
2020/06/03	0	0.00	3	7.90	8.02	-3	3,936	-0.08%
2020/05/29	10	7.79	1	8.07	7.80	9	3,933	0.23%
2020/05/28	1	8.08	1	8.15	8.14	0	3,929	0.00%
2020/05/27	1	7.60	0	0.00	7.79	1	3,835	0.03%
2020/05/22	5	7.33	0	0.00	7.30	5	3,779	0.13%
2020/05/20	10	7.33	0	0.00	7.29	10	3,777	0.26%
2020/05/13	1	7.53	0	0.00	7.50	1	3,717	0.03%
2020/05/11	0	0.00	0.2	7.61	7.63	-0.2	3,726	-0.01%
2020/04/09	10	7.12	0	0.00	7.15	10	3,878	0.26%
2020/04/08	0	0.00	15	6.73	7.04	-15	3,929	-0.38%
2020/04/01	15	6.82	0	0.00	6.80	15	4,209	0.36%
2020/03/25	1	6.89	0	0.00	6.89	1	4,286	0.02%
2020/03/23	1	6.13	0	0.00	6.10	1	4,258	0.02%
2020/03/17	1	6.42	0	0.00	6.21	1	4,242	0.02%
2020/03/13	1	6.97	11	7.02	7.15	-10	4,089	-0.24%
2020/03/12	2	7.76	0	0.00	7.74	2	3,916	0.05%
2020/03/10	1	8.80	0	0.00	8.79	1	3,699	0.03%
2020/03/09	1	8.99	32	9.00	8.90	-31	3,663	-0.85%
2020/03/03	1	9.30	0	0.00	9.30	1	3,567	0.03%
2020/02/25	1	9.25	0	0.00	9.31	1	3,592	0.03%
2020/02/20	5	9.48	0	0.00	9.48	5	3,554	0.14%
2020/02/18	0	9.36	0	0.00	9.41	0	3,588	0.00%
2020/02/17	0	9.31	0	0.00	9.32	0	3,591	0.00%
2020/02/04	0	0.00	4	9.31	9.30	-4	4,194	-0.10%
2020/01/30	1	9.55	9	9.50	9.32	-8	4,022	-0.20%
2020/01/17	9	10.25	0	0.00	10.30	9	3,816	0.24%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/13	0	0.00	1	10.40	10.40	-1	3,863	-0.03%
2020/01/08	0	0.00	5	10.15	10.10	-5	3,916	-0.13%
2020/01/07	0	0.00	20	10.35	10.30	-20	3,887	-0.51%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/30	3	10.65	3	10.60	10.60	0	3,759	0.00%
2019/12/27	0	0.00	26	10.30	10.35	-26	3,581	-0.73%
2019/12/26	0	0.00	14.3	10.10	10.15	-14.3	3,499	-0.41%
2019/12/25	0	0.00	2	10.20	10.25	-2	3,463	-0.06%
2019/12/24	2	10.30	7	10.29	10.25	-5	3,458	-0.14%
2019/12/17	1	10.10	0	0.00	10.10	1	3,275	0.03%
2019/12/16	2	10.03	0	0.00	9.99	2	3,207	0.06%
2019/12/12	11	9.83	1	9.90	9.84	10	3,071	0.33%
2019/12/06	1	9.70	0	0.00	9.69	1	3,082	0.03%
2019/12/05	0	0.00	3	9.72	9.73	-3	3,073	-0.10%
2019/12/04	0	0.00	10	9.63	9.81	-10	3,095	-0.32%
2019/11/28	1	9.79	0	0.00	9.82	1	3,107	0.03%
2019/11/26	1	9.81	0	0.00	9.90	1	3,083	0.03%
2019/11/20	0	0.00	66	9.39	9.42	-66	2,982	-2.21%
2019/11/19	6	9.47	50	9.49	9.47	-44	2,982	-1.48%
2019/11/18	0	0.00	3	9.44	9.45	-3	2,997	-0.10%
2019/11/15	20	9.25	0	0.00	9.26	20	2,993	0.67%
2019/11/12	0	0.00	18.1	9.50	9.48	-18.1	3,202	-0.56%
2019/11/11	10	9.50	0	0.00	9.46	10	3,257	0.31%
2019/11/08	0	0.00	1	9.88	9.87	-1	3,199	-0.03%
2019/11/07	2	9.87	2	9.84	9.86	0	3,179	0.00%
2019/11/06	0	0.00	1	9.86	9.86	-1	3,246	-0.03%
2019/11/05	47	10.03	3	10.13	10.10	44	3,174	1.39%
2019/11/04	3	9.35	0	0.00	9.36	3	2,873	0.10%
2019/10/18	1	9.05	0	0.00	9.08	1	3,208	0.03%
2019/10/09	2	9.25	0	0.00	9.12	2	3,205	0.06%
2019/10/08	1	9.36	0	0.00	9.45	1	3,147	0.03%
2019/10/04	0	0.00	10	9.51	9.51	-10	3,137	-0.32%
2019/10/03	3	9.53	0	0.00	9.54	3	3,133	0.10%
2019/09/27	1	9.71	0	0.00	9.74	1	3,179	0.03%
2019/09/26	1	9.84	0	0.00	9.85	1	3,222	0.03%
2019/09/25	1	9.94	0	0.00	9.94	1	3,226	0.03%
2019/09/12	0	0.00	2	10.10	10.15	-2	3,413	-0.06%
2019/08/29	0	0.00	4	9.84	9.80	-4	3,506	-0.11%
2019/08/21	0	0.00	3	10.00	9.99	-3	3,633	-0.08%
2019/08/15	1	9.89	0	0.00	9.89	1	3,901	0.03%
2019/06/26	0	0.00	2	10.45	10.45	-2	7,444	-0.03%
2019/06/24	3	10.70	0	0.00	10.65	3	7,617	0.04%
2019/06/13	0	0.00	0.1	10.35	10.40	-0.1	8,203	0.00%
2019/06/12	0	0.00	10	10.40	10.40	-10	8,267	-0.12%
2019/06/10	3	10.50	0	0.00	10.50	3	8,440	0.04%
2019/06/03	1	10.35	0	0.00	10.35	1	8,897	0.01%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/21	1	10.75	0	0.00	10.90	1	10,283	0.01%
2019/05/17	1	11.00	0	0.00	10.85	1	10,353	0.01%
2019/05/14	3	11.05	0	0.00	11.05	3	10,605	0.03%
2019/05/09	7	10.79	4	10.70	10.70	3	11,126	0.03%
2019/05/08	4	10.85	4	10.95	11.00	0	11,056	0.00%
2019/05/07	3	11.25	2	11.25	11.10	1	11,031	0.01%
2019/05/06	7	11.19	0	0.00	11.20	7	10,971	0.06%
2019/05/03	1	11.80	0	0.00	11.85	1	10,577	0.01%
2019/04/26	0	0.00	25	12.54	12.30	-25	10,046	-0.25%
2019/04/25	3	12.40	0	0.00	12.55	3	9,951	0.03%
2019/04/24	2	12.63	0	0.00	12.45	2	9,822	0.02%
2019/04/23	5	12.45	13	12.47	12.45	-8	9,537	-0.08%
2019/04/22	20	12.25	0	0.00	12.30	20	9,344	0.21%
2019/04/17	1	12.00	0	0.00	12.05	1	9,305	0.01%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/11	1	11.85	1	12.00	11.90	0	9,227	0.00%
2019/04/03	32	11.60	0	0.00	11.70	32	8,878	0.36%
2019/04/02	0	0.00	1	11.45	11.45	-1	8,773	-0.01%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/21	0	0.00	3	11.80	11.75	-3	8,418	-0.04%
2019/03/20	2	11.68	0	0.00	11.70	2	8,396	0.02%
2019/03/14	1	11.90	0	0.00	11.90	1	8,071	0.01%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/07	1	12.20	0	0.00	12.10	1	8,279	0.01%
2019/03/06	4	12.41	10	12.40	12.40	-6	8,456	-0.07%
2019/03/05	7	12.29	0	0.00	12.30	7	8,093	0.09%
2019/02/26	0	0.00	3	12.10	12.10	-3	7,706	-0.04%
2019/02/25	0	0.00	2	12.13	12.15	-2	7,565	-0.03%
2019/02/20	3	12.35	2	12.15	12.05	1	7,093	0.01%
2019/02/19	1	12.00	1	11.90	11.90	0	6,848	0.00%
2019/02/18	1	11.95	8	11.95	11.90	-7	6,850	-0.10%
2019/02/14	2	12.15	7	12.10	12.05	-5	6,813	-0.07%
2019/02/12	0	0.00	4	12.24	12.30	-4	6,656	-0.06%
2019/02/11	5	12.00	5	12.01	12.00	0	6,421	0.00%
2019/01/30	4	11.45	4	11.40	11.65	0	5,995	0.00%
2019/01/29	2	11.25	0	0.00	11.25	2	5,784	0.03%
2019/01/28	4	11.10	0	0.00	11.25	4	5,742	0.07%
2019/01/25	0	0.00	11	11.15	11.10	-11	5,744	-0.19%
2019/01/24	0	0.00	1	11.25	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/17	0	0.00	1	10.90	10.90	-1	6,114	-0.02%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/09	5	11.10	1	11.10	11.20	4	6,402	0.06%
2019/01/07	0	0.00	0.3	10.70	10.75	-0.3	6,281	0.00%
2019/01/04	3	10.30	3	10.30	10.35	0	6,333	0.00%
2019/01/03	1	10.70	0	0.00	10.70	1	6,338	0.02%
2018/12/28	0	0.00	1	10.70	10.70	-1	6,395	-0.02%
2018/12/27	0	0.00	1	10.70	10.75	-1	6,580	-0.02%
2018/12/24	0	0.00	1	11.05	11.05	-1	6,734	-0.01%
2018/12/21	1	11.05	0	0.00	10.95	1	7,001	0.01%
2018/12/20	1	11.15	3	11.12	11.00	-2	7,110	-0.03%
2018/12/18	1	11.25	0	0.00	11.20	1	7,709	0.01%
2018/12/14	0	0.00	1	11.50	11.45	-1	7,950	-0.01%
2018/12/13	1	11.25	0	0.00	11.30	1	8,120	0.01%
2018/12/07	2	11.50	0	0.00	11.50	2	8,274	0.02%
2018/12/06	11	11.44	6	11.55	11.40	5	8,298	0.06%
2018/12/05	0	0.00	7	11.83	11.85	-7	8,402	-0.08%
2018/12/04	6	12.00	0	0.00	11.85	6	8,327	0.07%
2018/12/03	1	11.75	0	0.00	11.90	1	8,343	0.01%
2018/11/30	2	11.63	0	0.00	11.60	2	8,475	0.02%
2018/11/29	0	0.00	8	11.61	11.80	-8	8,448	-0.09%
2018/11/27	3	11.00	145	11.01	11.20	-142	8,265	-1.72%	大賣/鉅額交易
2018/11/23	0	0.00	4	11.35	11.30	-4	8,591	-0.05%
2018/11/22	19	11.51	0	0.00	11.35	19	8,925	0.21%
2018/11/21	2	11.30	0	0.00	11.35	2	9,185	0.02%
2018/11/19	0	0.00	3	11.60	11.55	-3	9,637	-0.03%
2018/11/16	0	0.00	1	11.55	11.55	-1	9,908	-0.01%
2018/11/15	10	11.55	0	0.00	11.60	10	10,107	0.10%
2018/11/14	30	11.70	2	11.40	11.65	28	10,334	0.27%
2018/11/13	1	11.05	0	0.00	11.25	1	10,618	0.01%
2018/11/09	9	11.74	0	0.00	11.65	9	11,095	0.08%
2018/11/08	0	0.00	1	11.80	11.85	-1	11,604	-0.01%
2018/11/06	2	11.65	3	11.80	11.65	-1	13,221	-0.01%
2018/11/05	0	0.00	1	11.85	11.80	-1	13,573	-0.01%
2018/11/02	100	12.00	0	0.00	11.80	100	13,594	0.74%
2018/10/30	1	11.50	0	0.00	11.55	1	13,767	0.01%
2018/10/26	3	10.82	0	0.00	10.85	3	13,982	0.02%
2018/10/25	0	0.00	1	11.20	11.05	-1	13,832	-0.01%
2018/10/24	11	11.77	10	11.90	11.85	1	13,778	0.01%
2018/10/22	0	0.00	11	12.50	12.70	-11	13,880	-0.08%
2018/10/19	1	12.65	0	0.00	12.55	1	14,236	0.01%
2018/10/17	0	0.00	1	13.25	12.90	-1	14,461	-0.01%
2018/10/12	2	13.00	0	0.00	13.10	2	14,495	0.01%
2018/10/05	1	13.80	0	0.00	13.60	1	14,547	0.01%
2018/10/03	2	14.18	0	0.00	14.10	2	14,705	0.01%
2018/10/02	4	14.30	0	0.00	14.25	4	14,676	0.03%
2018/10/01	1	14.30	0	0.00	14.50	1	14,670	0.01%
2018/09/26	1	14.60	2	14.80	14.65	-1	14,427	-0.01%
2018/09/25	5	14.00	5	14.10	14.40	0	14,220	0.00%
2018/09/21	4	13.90	4	13.93	13.95	0	13,946	0.00%
2018/09/20	4	13.75	0	0.00	13.95	4	14,010	0.03%
2018/09/18	0	0.00	10	13.55	13.50	-10	13,961	-0.07%
2018/09/11	0	0.00	1	13.00	13.15	-1	14,359	-0.01%
2018/09/07	0	0.00	2	13.10	13.50	-2	14,138	-0.01%
2018/09/03	3	13.75	3	13.75	13.65	0	13,905	0.00%
2018/08/30	11	14.34	12	14.39	14.30	-1	13,778	-0.01%
2018/08/29	105	14.16	105	14.26	14.00	0	13,775	0.00%	大買/大賣/
2018/08/28	1	14.50	0	0.00	14.45	1	13,557	0.01%
2018/08/24	1	15.50	0	0.00	15.05	1	13,586	0.01%
2018/08/23	1	15.60	3	15.53	15.50	-2	13,303	-0.02%
2018/08/22	0	0.00	10	15.30	15.00	-10	13,059	-0.08%
2018/08/21	2	14.88	0	0.00	15.05	2	12,971	0.02%
2018/08/20	2	14.80	8	14.88	14.55	-6	12,662	-0.05%
2018/08/17	1	15.30	0	0.00	15.00	1	12,321	0.01%
2018/08/16	41	14.83	40	15.03	15.35	1	12,002	0.01%
2018/08/15	1	15.80	3	15.63	15.60	-2	11,641	-0.02%
2018/08/14	9	15.39	17	15.00	15.60	-8	11,049	-0.07%
2018/08/13	23	14.55	4	14.55	14.45	19	10,062	0.19%
2018/08/08	0	0.00	8	14.06	13.90	-8	9,088	-0.09%
2018/08/06	0	0.00	2	14.25	14.15	-2	8,948	-0.02%
2018/08/03	3	13.98	22	13.99	13.85	-19	8,889	-0.21%
2018/08/01	5	14.20	32	14.21	14.20	-27	8,717	-0.31%
2018/07/31	0	0.00	10	14.20	14.25	-10	8,653	-0.12%
2018/07/30	12	14.20	5	14.10	14.15	7	8,570	0.08%
2018/07/26	5	14.05	7	14.01	13.80	-2	8,311	-0.02%
2018/07/24	0	0.00	5	13.53	13.45	-5	7,810	-0.06%
2018/07/23	5	13.15	0	0.00	13.00	5	7,505	0.07%
2018/07/19	2	13.35	0	0.00	13.30	2	7,380	0.03%
2018/07/18	23	13.37	0	0.00	13.35	23	7,402	0.31%
2018/07/13	30	12.85	35	13.00	13.15	-5	7,209	-0.07%
2018/07/11	5.2	13.30	21	13.30	13.35	-15.8	6,918	-0.23%
2018/07/06	0	0.00	14	12.59	12.95	-14	6,626	-0.21%
2018/07/02	0	0.00	14	12.93	12.95	-14	6,572	-0.21%
2018/06/29	0	0.00	1	12.90	12.65	-1	6,550	-0.02%
2018/06/28	0	0.00	14	13.11	13.05	-14	6,428	-0.22%
2018/06/27	24	13.19	5	13.05	13.15	19	6,370	0.30%
2018/06/25	1	12.80	3	12.90	12.90	-2	6,160	-0.03%
2018/06/22	0	0.00	9	12.67	12.60	-9	6,098	-0.15%
2018/06/21	3	12.68	1	12.80	12.60	2	6,198	0.03%
2018/06/20	0	0.00	6	12.48	12.60	-6	6,389	-0.09%
2018/06/19	0	0.00	0.6	12.30	12.40	-0.6	6,392	-0.01%
2018/06/13	0	0.00	45	12.45	12.40	-45	6,294	-0.71%
2018/06/12	1	12.45	0	0.00	12.50	1	6,219	0.02%
2018/06/11	0	0.00	4	12.56	12.40	-4	6,142	-0.07%
2018/06/06	1	12.20	0	0.00	12.05	1	6,105	0.02%
2018/06/04	46	12.11	3	12.15	12.20	43	6,122	0.70%
2018/06/01	0	0.00	10	11.65	11.85	-10	5,952	-0.17%
2018/05/25	0	0.00	8	10.90	10.80	-8	7,117	-0.11%
2018/05/24	3	10.95	0	0.00	11.00	3	7,257	0.04%
2018/05/23	2	11.00	2	11.00	10.95	0	7,979	0.00%
2018/05/21	0	0.00	14	11.05	11.05	-14	8,767	-0.16%
2018/05/18	0	0.00	3	11.10	11.00	-3	8,899	-0.03%
2018/05/17	10	10.95	0	0.00	10.90	10	8,978	0.11%
2018/05/16	0	0.00	9	10.80	10.80	-9	9,034	-0.10%
2018/05/15	1	10.85	0	0.00	10.90	1	9,174	0.01%
2018/05/11	0	0.00	3	11.15	10.90	-3	9,629	-0.03%
2018/05/10	0	0.00	6	10.97	11.00	-6	9,646	-0.06%
2018/05/09	2	10.48	0	0.00	10.40	2	9,557	0.02%
2018/05/07	5	10.35	0	0.00	10.35	5	9,928	0.05%
2018/05/03	1	10.35	1	10.50	10.35	0	10,150	0.00%
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/26	1	10.80	0	0.00	10.75	1	11,246	0.01%
2018/04/25	1	10.85	0	0.00	10.90	1	11,433	0.01%
2018/04/19	15	11.30	0	0.00	11.25	15	13,211	0.11%
2018/04/12	4	11.25	0	0.00	11.30	4	17,051	0.02%
2018/04/11	0	0.00	2	11.70	11.60	-2	17,184	-0.01%
2018/04/10	1	12.00	0	0.00	11.80	1	17,410	0.01%
2018/04/09	8	11.90	3	12.00	12.00	5	17,679	0.03%
2018/03/31	2	11.70	4	11.84	11.80	-2	19,565	-0.01%
2018/03/28	2	11.40	2	11.40	11.45	0	20,514	0.00%
2018/03/26	2	10.70	0	0.00	10.85	2	20,399	0.01%
2018/03/23	14	10.99	0	0.00	10.95	14	20,320	0.07%
2018/03/22	3	11.90	30	11.75	11.80	-27	20,021	-0.13%
2018/03/20	30	12.13	2	12.15	12.10	28	19,964	0.14%
2018/03/19	1	12.10	4	12.15	12.05	-3	20,064	-0.01%
2018/03/15	2	12.33	0	0.00	12.35	2	20,571	0.01%
2018/03/14	1	12.30	20	12.35	12.30	-19	20,742	-0.09%
2018/03/13	2	12.50	2	12.35	12.40	0	20,768	0.00%
2018/03/09	4	12.45	22	12.35	12.30	-18	20,818	-0.09%
2018/03/07	6	12.48	0	0.00	12.35	6	20,770	0.03%
2018/03/06	5	12.34	6	12.40	12.45	-1	20,732	0.00%
2018/03/05	20	12.56	44	12.31	12.20	-24	20,585	-0.12%
2018/03/02	3	13.40	25	13.46	13.55	-22	19,892	-0.11%
2018/03/01	42	13.71	46	13.81	13.85	-4	19,740	-0.02%
2018/02/27	40	13.50	40	13.45	13.45	0	19,364	0.00%
2018/02/26	2	13.85	0	0.00	13.60	2	19,157	0.01%
2018/02/23	24	13.66	12	13.95	13.50	12	18,999	0.06%
2018/02/22	11	13.70	2	13.65	13.60	9	18,331	0.05%
2018/02/21	6	13.15	9	13.19	13.55	-3	18,062	-0.02%
2018/02/12	6	12.80	2	12.80	12.80	4	17,554	0.02%
2018/02/09	5	11.90	19	11.96	12.45	-14	17,463	-0.08%
2018/02/08	0	0.00	6	12.08	12.20	-6	17,444	-0.03%
2018/02/07	20	12.50	20	12.25	12.25	0	17,399	0.00%
2018/02/06	12	11.80	3	12.50	12.25	9	17,268	0.05%
2018/02/05	0	0.00	2	12.65	12.85	-2	16,969	-0.01%
2018/02/02	5	12.85	4	13.00	12.85	1	16,940	0.01%
2018/02/01	13	12.91	10	13.00	12.85	3	16,948	0.02%
2018/01/31	7	12.91	0	0.00	12.95	7	16,955	0.04%
2018/01/30	0	0.00	50	13.30	13.05	-50	16,808	-0.30%
2018/01/29	0	0.00	10	13.18	13.20	-10	16,648	-0.06%
2018/01/26	50	13.19	10	13.00	13.15	40	16,589	0.24%
2018/01/25	10	13.15	1	13.20	13.25	9	16,668	0.05%
2018/01/24	15	13.12	8.3	13.07	13.05	6.7	16,514	0.04%
2018/01/23	0	0.00	1	12.70	12.75	-1	16,150	-0.01%
2018/01/22	2	12.55	0	0.00	12.55	2	16,061	0.01%
2018/01/19	0	0.00	8	12.79	12.75	-8	15,954	-0.05%
2018/01/18	11	12.61	2	12.90	12.65	9	16,342	0.06%
2018/01/17	104	13.19	101	13.22	12.90	3	16,235	0.02%	大買/大賣/
2018/01/16	3	13.17	2	13.20	13.20	1	15,894	0.01%
2018/01/15	143	13.27	875	13.22	13.05	-732	15,631	-4.68%	大買/大賣/鉅額交易
2018/01/12	392	13.93	70	14.22	13.90	322	14,781	2.18%	大買/鉅額交易
2018/01/11	382	14.07	150	14.10	13.90	232	14,390	1.61%	大買/大賣/鉅額交易
2018/01/10	402	14.17	239	14.20	14.00	163	13,953	1.17%	大買/大賣/鉅額交易
2018/01/09	30	13.70	0	0.00	13.70	30	12,861	0.23%
2018/01/08	234	13.30	272	13.35	13.40	-38	12,193	-0.31%	大買/大賣/
2018/01/05	0	0.00	44	12.80	12.85	-44	11,174	-0.39%
2018/01/04	0	0.00	107	12.95	12.70	-107	10,964	-0.98%	大賣/鉅額交易
2018/01/03	57	12.83	5	12.70	12.75	52	10,724	0.48%
2018/01/02	55	12.85	256	12.76	12.85	-201	10,405	-1.93%	大賣/鉅額交易