中鴻 (2014)-群益金鼎-民權券商分點個股進出

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
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605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－群益金鼎-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權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
2024/12/11	23	19.51	2	19.65	19.35	21	8,737	0.24%
2024/12/10	3	19.78	14	19.90	19.85	-11	8,762	-0.13%
2024/12/09	0	0.00	5	19.50	19.40	-5	8,734	-0.06%
2024/12/06	1	19.10	0	0.00	19.20	1	8,737	0.01%
2024/12/05	0.5	19.05	1	19.00	18.95	-0.5	8,727	-0.01%
2024/12/03	5	19.00	5	19.23	19.15	0	8,742	0.00%
2024/12/02	10	19.49	9	19.80	19.35	1	8,629	0.01%
2024/11/29	9	19.50	4	19.65	19.70	5	8,595	0.06%
2024/11/28	5	20.00	1	20.25	19.95	4	8,604	0.05%
2024/11/27	11	20.52	2	21.00	20.25	9	8,552	0.11%
2024/11/26	29	20.84	0	0.00	20.75	29	8,505	0.34%
2024/11/25	4	20.70	9	21.01	21.00	-5	8,464	-0.06%
2024/11/22	0	0.00	2	20.40	20.50	-2	8,413	-0.02%
2024/11/21	2	20.20	0	0.00	20.15	2	8,412	0.02%
2024/11/19	0	0.00	0.7	20.35	20.30	-0.7	8,426	-0.01%
2024/11/15	1	20.35	6	20.49	20.35	-5	8,414	-0.06%
2024/11/14	8	19.99	20	20.00	19.90	-12	8,415	-0.14%
2024/11/13	12	20.52	0	0.00	20.30	12	8,369	0.14%
2024/11/12	4	20.68	0	0.00	20.60	4	8,397	0.05%
2024/11/11	5	20.99	0	0.00	21.45	5	8,338	0.06%
2024/11/08	6	21.00	72	21.09	20.85	-66	8,299	-0.80%
2024/11/07	152	21.90	66	22.19	21.35	86	8,245	1.04%	大買/
2024/11/06	34.7	21.91	24	21.60	22.00	10.7	7,699	0.14%
2024/11/05	0	0.00	5	21.00	21.05	-5	7,516	-0.07%
2024/11/04	1	20.45	0	0.00	20.55	1	7,561	0.01%
2024/11/01	7	20.03	5	20.50	20.90	2	7,717	0.03%
2024/10/29	5	20.50	0	0.00	20.60	5	7,738	0.06%
2024/10/28	1	20.60	1	20.70	20.85	0	7,689	0.00%
2024/10/25	2	20.63	2	20.60	20.70	0	7,679	0.00%
2024/10/23	0	0.00	1	21.00	20.95	-1	7,673	-0.01%
2024/10/18	1	21.20	1	21.60	21.25	0	7,634	0.00%
2024/10/17	21	21.23	9	21.13	21.40	12	7,681	0.16%
2024/10/16	23	20.57	22	20.98	20.50	1	7,558	0.01%
2024/10/14	3.3	20.23	1	20.50	20.60	2.3	7,391	0.03%
2024/10/11	3	20.47	1	20.35	20.35	2	7,370	0.03%
2024/10/09	4	21.11	1	20.50	20.50	3	7,339	0.04%
2024/10/08	28	22.04	22.1	21.89	21.60	5.9	7,111	0.08%
2024/10/07	2	22.50	0.4	22.31	22.10	1.6	6,735	0.02%
2024/10/04	2.3	22.68	4	22.73	22.55	-1.7	6,551	-0.03%
2024/10/01	12.1	22.63	17	22.79	22.95	-4.9	6,229	-0.08%
2024/09/30	34.2	22.58	20.5	22.73	22.55	13.7	5,588	0.24%
2024/09/27	0.5	21.45	16	20.85	21.45	-15.5	3,752	-0.41%
2024/09/26	2	19.58	6	19.53	19.50	-4	3,251	-0.12%
2024/09/25	5	19.24	11	19.32	19.25	-6	3,209	-0.19%
2024/09/24	0	18.66	0	18.70	18.70	0	3,152	0.00%
2024/09/19	1	18.75	0	0.00	18.75	1	3,277	0.03%
2024/09/16	0	18.57	6	18.29	18.55	-6	3,296	-0.18%
2024/09/13	0	0.00	4	17.80	18.00	-4	3,321	-0.12%
2024/09/12	0	0.00	11	17.45	17.65	-11	3,381	-0.33%
2024/09/11	11	17.24	0	0.00	17.20	11	3,390	0.32%
2024/09/10	2	17.55	0	0.00	17.45	2	3,378	0.06%
2024/09/09	2	17.70	0	0.00	17.85	2	3,400	0.06%
2024/09/05	4.1	18.02	2	18.20	17.85	2.1	3,444	0.06%
2024/09/04	2.3	18.04	0	0.00	18.00	2.3	3,513	0.07%
2024/09/03	2	18.85	13	19.07	18.85	-11	3,498	-0.31%
2024/09/02	7	19.07	2	19.15	19.00	5	3,558	0.14%
2024/08/30	10	19.25	26	19.25	19.35	-16	3,612	-0.44%
2024/08/29	1	18.90	6	18.90	18.95	-5	3,626	-0.14%
2024/08/28	10	18.96	6	19.18	19.05	4	3,673	0.11%
2024/08/27	0	0.00	38	18.93	19.05	-38	3,709	-1.02%
2024/08/26	8	18.74	16	18.93	18.85	-8	3,733	-0.21%
2024/08/23	18	18.62	4	18.70	18.70	14	3,755	0.37%
2024/08/22	6	18.82	16	18.95	18.85	-10	3,851	-0.26%
2024/08/21	5	18.62	0	0.00	18.80	5	3,865	0.13%
2024/08/20	20	18.71	4.2	18.85	18.70	15.8	3,892	0.41%
2024/08/19	27	18.73	2	18.90	18.80	25	4,076	0.61%
2024/08/16	10	18.89	2	19.15	19.00	8	4,147	0.19%
2024/08/15	17	19.04	0	0.00	18.95	17	4,200	0.40%
2024/08/14	2	19.48	35	19.24	19.20	-33	4,635	-0.71%
2024/08/13	3	18.80	0	0.00	18.75	3	4,583	0.07%
2024/08/12	10	18.92	10	19.15	18.90	0	4,661	0.00%
2024/08/09	31	18.94	2	19.00	18.90	29	4,700	0.62%
2024/08/08	7.2	18.90	4	19.00	18.85	3.2	4,680	0.07%
2024/08/05	6	19.27	37	19.16	18.90	-31	4,669	-0.66%
2024/08/02	14	21.18	0	0.00	21.00	14	4,536	0.31%
2024/08/01	10	21.55	5	21.60	21.60	5	4,571	0.11%
2024/07/31	5.1	21.40	0	0.00	21.40	5.1	4,644	0.11%
2024/07/30	2.1	21.25	8	21.41	21.55	-5.9	4,761	-0.12%
2024/07/29	4	21.33	9	21.43	21.30	-5	4,779	-0.10%
2024/07/26	3	21.13	5	21.15	21.15	-2	4,793	-0.04%
2024/07/23	0	0.00	6	21.26	21.35	-6	4,883	-0.12%
2024/07/22	9	21.21	4	21.43	21.10	5	4,935	0.10%
2024/07/19	2	21.55	0	0.00	21.60	2	4,905	0.04%
2024/07/18	0	0.00	109	22.21	22.25	-109	4,896	-2.23%	大賣/鉅額交易
2024/07/17	0	0.00	1	22.00	21.95	-1	4,802	-0.02%
2024/07/16	0.1	21.90	3	21.95	21.85	-2.9	4,872	-0.06%
2024/07/15	0	0.00	6.1	21.83	21.90	-6.1	5,125	-0.12%
2024/07/12	0	0.00	1	21.65	21.60	-1	5,654	-0.02%
2024/07/11	3	21.40	0	0.00	21.35	3	5,689	0.05%
2024/07/09	2	21.50	1	21.40	21.40	1	5,907	0.02%
2024/07/04	0	0.00	3	22.02	22.00	-3	6,764	-0.04%
2024/07/03	0	0.00	0	21.50	21.65	0	7,524	0.00%
2024/07/02	0	21.45	0	21.60	21.40	0	7,634	0.00%
2024/07/01	15	21.40	0	0.00	21.40	15	8,090	0.19%
2024/06/28	0	0.00	5	21.60	21.50	-5	8,082	-0.06%
2024/06/27	3	21.48	18	21.63	21.60	-15	8,088	-0.19%
2024/06/26	9	21.49	0	0.00	21.55	9	8,052	0.11%
2024/06/25	1	21.80	0	0.00	21.75	1	8,035	0.01%
2024/06/24	7	21.90	0	0.00	21.90	7	8,025	0.09%
2024/06/21	9	22.12	10	22.18	22.10	-1	8,045	-0.01%
2024/06/20	10	22.25	1	22.10	22.30	9	8,032	0.11%
2024/06/19	0	0.00	10	22.14	22.00	-10	7,997	-0.13%
2024/06/18	3	21.90	0	0.00	21.95	3	7,951	0.04%
2024/06/17	0	0.00	9	22.07	22.05	-9	7,974	-0.11%
2024/06/14	17	21.80	15	21.80	21.80	2	7,970	0.03%
2024/06/13	5	21.84	0	0.00	21.90	5	7,936	0.06%
2024/06/12	8	21.89	0	0.00	21.90	8	7,938	0.10%
2024/06/11	4	22.06	0	0.00	22.05	4	8,012	0.05%
2024/06/07	13	22.12	8	22.30	22.30	5	8,018	0.06%
2024/06/06	2	22.10	0	0.00	22.20	2	8,010	0.02%
2024/06/05	3	22.20	0	0.00	22.20	3	8,000	0.04%
2024/06/04	10.6	22.30	0.3	22.45	22.30	10.3	8,024	0.13%
2024/06/03	14	22.45	0	0.00	22.55	14	8,064	0.17%
2024/05/31	0	0.00	4	22.75	22.75	-4	8,087	-0.05%
2024/05/30	18	22.61	0	0.00	22.55	18	8,111	0.22%
2024/05/29	5	22.75	0	0.00	22.75	5	8,223	0.06%
2024/05/28	0	0.00	20	23.05	23.05	-20	8,207	-0.24%
2024/05/27	12	22.60	3	22.65	22.50	9	8,140	0.11%
2024/05/24	6	22.35	4	22.43	22.40	2	8,139	0.02%
2024/05/23	12	22.41	0	0.00	22.35	12	8,109	0.15%
2024/05/22	6	22.99	3	22.95	22.95	3	7,981	0.04%
2024/05/21	5	23.39	0	0.00	23.30	5	7,906	0.06%
2024/05/20	2	23.60	10	23.61	23.45	-8	7,872	-0.10%
2024/05/17	1	23.05	2	22.85	22.95	-1	7,452	-0.01%
2024/05/13	0	0.00	31	22.85	22.70	-31	7,389	-0.42%
2024/05/10	7	22.20	6	22.48	22.60	1	7,354	0.01%
2024/05/09	6	22.41	0	22.80	22.30	6	7,297	0.08%
2024/05/08	10	22.41	6	22.60	22.55	4	7,260	0.06%
2024/05/07	19	22.56	15	22.50	22.55	4	7,243	0.06%
2024/05/06	11	22.95	0	0.00	22.90	11	7,177	0.15%
2024/05/03	1	23.60	12	23.73	23.35	-11	7,119	-0.15%
2024/05/02	5	23.44	7	23.41	23.45	-2	7,014	-0.03%
2024/04/30	12	23.30	0	0.00	23.25	12	7,014	0.17%
2024/04/29	18	23.54	14	23.51	23.55	4	7,038	0.06%
2024/04/26	0	0.00	21	23.18	23.20	-21	6,947	-0.30%
2024/04/25	1	22.80	0	0.00	22.90	1	6,973	0.01%
2024/04/24	2	23.00	1	23.10	23.00	1	6,963	0.01%
2024/04/23	18	23.08	32	23.20	23.05	-14	7,003	-0.20%
2024/04/22	29	22.95	0	0.00	22.80	29	7,016	0.41%
2024/04/19	0	0.00	1	23.45	23.20	-1	6,917	-0.01%
2024/04/18	11	23.40	40	23.38	23.75	-29	6,679	-0.43%
2024/04/17	0	0.00	4	22.30	22.25	-4	6,151	-0.07%
2024/04/16	5.2	22.15	2	22.58	22.15	3.2	6,289	0.05%
2024/04/15	21.5	22.88	18	23.33	22.65	3.5	6,417	0.05%
2024/04/12	6	23.03	0	0.00	23.00	6	6,362	0.09%
2024/04/11	19	23.54	11.9	23.59	23.35	7.1	6,346	0.11%
2024/04/10	34	24.56	29	24.81	24.10	5	6,309	0.08%
2024/04/09	10	24.15	70.2	24.20	24.95	-60.2	5,796	-1.04%
2024/04/08	7	22.71	4	22.73	22.70	3	5,047	0.06%
2024/04/03	10	23.03	90	23.09	22.80	-80	5,013	-1.60%
2024/04/02	0	22.25	0	0.00	22.15	0	4,727	0.00%
2024/04/01	0	0.00	2	22.25	22.25	-2	5,043	-0.04%
2024/03/28	4	22.13	4	22.35	22.05	0	5,898	0.00%
2024/03/27	0	22.00	0	0.00	22.10	0	6,376	0.00%
2024/03/26	4	22.08	0	0.00	21.90	4	6,896	0.06%
2024/03/22	8	22.09	2	22.30	22.20	6	9,550	0.06%
2024/03/21	4	22.15	2	22.25	22.20	2	11,669	0.02%
2024/03/20	10.5	22.09	0	0.00	22.00	10.5	12,747	0.08%
2024/03/19	0	0.00	2	22.25	22.30	-2	12,828	-0.02%
2024/03/15	2	22.25	0	0.00	22.25	2	12,860	0.02%
2024/03/14	2	22.55	25	22.60	22.60	-23	12,852	-0.18%
2024/03/13	4	22.06	0	0.00	22.00	4	12,771	0.03%
2024/03/12	1	22.20	14	22.35	22.50	-13	12,711	-0.10%
2024/03/11	6	21.80	4	22.20	22.30	2	12,732	0.02%
2024/03/08	9	22.11	0	0.00	22.05	9	12,716	0.07%
2024/03/07	6	22.12	16	22.24	22.40	-10	12,713	-0.08%
2024/03/06	12	22.46	4	22.75	22.40	8	12,652	0.06%
2024/03/05	3	22.50	12	22.68	22.70	-9	12,613	-0.07%
2024/03/04	23	22.51	2	22.45	22.50	21	12,611	0.17%
2024/03/01	15	23.04	2	23.05	23.05	13	12,603	0.10%
2024/02/29	0	0.00	2	23.20	23.20	-2	12,736	-0.02%
2024/02/27	5	23.04	0	0.00	23.05	5	12,710	0.04%
2024/02/26	5	23.36	5	23.52	23.35	0	12,706	0.00%
2024/02/23	7	23.54	0	0.00	23.35	7	12,856	0.05%
2024/02/22	2	23.63	4	23.85	23.75	-2	12,900	-0.02%
2024/02/21	48	23.84	10	23.80	23.75	38	12,943	0.29%
2024/02/20	27	24.14	29	24.25	24.05	-2	12,941	-0.02%
2024/02/19	4	24.20	7	24.29	24.40	-3	13,040	-0.02%
2024/02/16	3	23.62	6	23.83	23.95	-3	13,129	-0.02%
2024/02/15	3	23.32	0	0.00	23.35	3	13,098	0.02%
2024/02/05	6	23.41	0	0.00	23.55	6	13,087	0.05%
2024/02/02	5	23.67	10	23.60	23.65	-5	13,085	-0.04%
2024/01/30	2	24.00	0	0.00	24.00	2	13,144	0.02%
2024/01/29	0	0.00	1	24.30	24.40	-1	13,164	-0.01%
2024/01/26	0	0.00	6	24.13	24.15	-6	13,153	-0.05%
2024/01/25	3	23.90	10	23.85	23.75	-7	13,120	-0.05%
2024/01/24	4	24.04	11	24.09	23.95	-7	13,119	-0.05%
2024/01/23	1	23.60	2	23.75	23.85	-1	13,112	-0.01%
2024/01/22	0	23.25	18	23.22	23.35	-18	13,060	-0.14%
2024/01/19	13	23.09	17	23.16	23.20	-4	13,049	-0.03%
2024/01/17	2	23.55	24	23.35	23.35	-22	13,021	-0.17%
2024/01/16	2	24.05	0	0.00	23.90	2	13,025	0.02%
2024/01/15	2	24.45	2	24.50	24.45	0	12,963	0.00%
2024/01/12	15	24.44	0	0.00	24.35	15	13,000	0.12%
2024/01/10	9	24.42	3	24.35	24.35	6	13,180	0.05%
2024/01/09	52	25.24	79	25.03	25.10	-27	13,022	-0.21%
2024/01/08	7	26.12	14	26.37	26.05	-7	12,801	-0.05%
2024/01/05	12	26.08	0	0.00	26.10	12	12,727	0.09%
2024/01/04	24	26.20	38	26.22	26.25	-14	12,671	-0.11%
2024/01/03	16	25.78	1	25.70	25.70	15	12,565	0.12%
2024/01/02	18	26.08	2	26.20	26.05	16	12,482	0.13%
2023/12/29	33	26.03	17	26.06	26.05	16	12,465	0.13%
2023/12/28	33	26.02	23	26.23	25.95	10	12,479	0.08%
2023/12/27	32	26.23	1	26.10	26.20	31	12,340	0.25%
2023/12/26	36	26.87	3	26.88	26.70	33	12,063	0.27%
2023/12/25	39	27.52	27	27.04	26.95	12	11,878	0.10%
2023/12/22	19	27.04	13	27.00	27.00	6	11,440	0.05%
2023/12/21	26	27.79	7	27.77	27.70	19	10,953	0.17%
2023/12/20	108	28.09	107.2	28.12	28.20	0.8	10,450	0.01%	大買/大賣/
2023/12/19	136	27.10	61	26.88	27.75	75	9,327	0.80%	大買/
2023/12/18	27	26.88	90	26.84	26.85	-63	7,949	-0.79%
2023/12/15	62	25.29	48.3	25.75	26.00	13.7	5,922	0.23%
2023/12/14	0	0.00	12	23.72	23.65	-12	4,955	-0.24%
2023/12/13	1	23.20	1	23.40	23.10	0	5,090	0.00%
2023/12/12	26	22.91	0	0.00	22.90	26	5,192	0.50%
2023/12/07	2	23.65	0	0.00	23.55	2	5,206	0.04%
2023/12/06	1	23.80	1	23.90	23.80	0	5,216	0.00%
2023/12/05	1	23.50	1	23.65	23.55	0	5,163	0.00%
2023/12/04	0	0.00	10	23.76	23.80	-10	5,142	-0.19%
2023/11/30	1	23.40	0	0.00	23.35	1	5,087	0.02%
2023/11/29	9	23.42	3	23.65	23.55	6	5,135	0.12%
2023/11/28	1	23.60	5	23.68	23.65	-4	5,111	-0.08%
2023/11/27	16	22.94	22.4	23.19	23.25	-6.4	5,024	-0.13%
2023/11/24	2	22.50	14	22.66	22.80	-12	4,925	-0.24%
2023/11/23	0.2	22.60	1	22.80	22.75	-0.8	4,947	-0.02%
2023/11/22	5	22.86	5	23.24	22.70	0	4,929	0.00%
2023/11/21	7	22.62	49	22.65	22.70	-42	4,799	-0.88%
2023/11/20	40	22.27	41	22.60	22.20	-1	4,711	-0.02%
2023/11/17	53	22.17	0	0.00	22.15	53	4,667	1.14%
2023/11/16	6	22.33	11	22.48	22.45	-5	4,650	-0.11%
2023/11/15	1	21.85	61	21.73	22.10	-60	4,565	-1.31%
2023/11/14	14	21.12	2	21.25	21.20	12	4,530	0.26%
2023/11/13	11	21.34	25	21.36	21.20	-14	4,654	-0.30%
2023/11/10	20.5	21.04	0	0.00	20.95	20.5	4,724	0.43%
2023/11/09	0	0.00	8	21.28	21.15	-8	4,811	-0.17%
2023/11/08	35	21.24	0	0.00	21.15	35	4,994	0.70%
2023/11/06	0	0.00	15	21.99	21.90	-15	5,158	-0.29%
2023/11/03	14	21.59	0	0.00	21.65	14	5,285	0.26%
2023/11/01	0	0.00	7	21.35	21.40	-7	5,892	-0.12%
2023/10/31	2	21.55	0	0.00	21.55	2	6,448	0.03%
2023/10/27	1	21.45	5	21.50	21.45	-4	7,188	-0.06%
2023/10/26	8	21.31	3	21.35	21.45	5	7,239	0.07%
2023/10/25	0.4	21.25	18	20.91	21.35	-17.7	7,308	-0.24%
2023/10/24	19	20.52	2	20.70	20.60	17	7,330	0.23%
2023/10/23	0	0.00	1	20.80	20.95	-1	7,386	-0.01%
2023/10/20	2	20.85	22	20.95	20.95	-20	7,503	-0.27%
2023/10/19	20	21.41	0	0.00	21.25	20	7,739	0.26%
2023/10/18	3	21.18	15	21.43	21.75	-12	7,777	-0.15%
2023/10/17	3	21.40	0	0.00	21.45	3	7,782	0.04%
2023/10/16	7	21.57	14	21.61	21.60	-7	7,802	-0.09%
2023/10/13	14	21.67	5	21.89	21.70	9	7,847	0.11%
2023/10/12	0	0.00	14	21.83	21.85	-14	7,883	-0.18%
2023/10/11	27	21.60	3	21.80	21.45	24	7,934	0.30%
2023/10/06	1	21.95	2	22.05	22.00	-1	7,902	-0.01%
2023/10/05	6	21.65	12	21.81	21.90	-6	7,962	-0.08%
2023/10/04	10.5	21.61	0	0.00	21.55	10.5	7,930	0.13%
2023/10/03	19	22.32	3	22.40	22.20	16	7,860	0.20%
2023/10/02	12	22.60	26	22.80	22.60	-14	7,867	-0.18%
2023/09/28	17	22.60	2	22.60	22.55	15	7,923	0.19%
2023/09/27	20	22.92	94	22.95	22.90	-74	7,881	-0.94%
2023/09/26	2	23.85	3	23.70	23.75	-1	7,749	-0.01%
2023/09/25	2	24.10	1	24.10	24.00	1	7,773	0.01%
2023/09/22	12	24.28	5	24.60	24.30	7	7,782	0.09%
2023/09/21	17	24.34	32	24.39	24.30	-15	7,775	-0.19%
2023/09/20	69	25.13	31	24.95	24.70	38	7,808	0.49%
2023/09/19	70	25.15	2	25.10	24.80	68	7,937	0.86%
2023/09/18	1	24.85	79	24.69	24.70	-78	7,974	-0.98%
2023/09/15	9	24.11	1	24.15	24.10	8	7,772	0.10%
2023/09/14	0	0.00	2	23.65	23.65	-2	7,725	-0.03%
2023/09/13	13	23.41	0	0.00	23.30	13	7,998	0.16%
2023/09/12	0	0.00	2	23.60	23.65	-2	8,259	-0.02%
2023/09/11	30	23.35	2	23.35	23.25	28	8,243	0.34%
2023/09/08	11	23.10	0	0.00	23.05	11	8,336	0.13%
2023/09/07	22	23.24	0	0.00	23.20	22	8,399	0.26%
2023/09/06	3	23.40	7	23.39	23.30	-4	8,452	-0.05%
2023/09/05	8	23.68	49	23.67	23.65	-41	8,446	-0.49%
2023/09/04	9	23.67	12	23.58	23.70	-3	8,456	-0.04%
2023/09/01	8	23.10	8	23.20	23.15	0	8,427	0.00%
2023/08/31	18	23.06	33	23.04	23.10	-15	8,529	-0.18%
2023/08/30	29	22.65	3	22.90	22.80	26	8,744	0.30%
2023/08/29	3.2	22.56	20	22.55	22.75	-16.8	8,721	-0.19%
2023/08/28	50	23.20	1	23.00	22.95	49	8,699	0.56%
2023/08/25	1	22.90	21	22.88	22.90	-20	8,695	-0.23%
2023/08/24	15	22.65	0	0.00	22.60	15	8,687	0.17%
2023/08/23	5	22.80	4	22.90	22.70	1	8,681	0.01%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/21	17	23.06	44	23.00	22.95	-27	8,709	-0.31%
2023/08/18	47	23.16	22	23.15	23.20	25	8,681	0.29%
2023/08/17	35	22.28	193	22.37	22.70	-158	8,597	-1.84%	大賣/鉅額交易
2023/08/16	10	22.95	25	23.00	22.85	-15	8,488	-0.18%
2023/08/15	24	23.38	0	0.00	23.25	24	8,433	0.28%
2023/08/14	31	23.47	56	23.50	23.25	-25	8,369	-0.30%
2023/08/10	1	25.00	0	0.00	25.15	1	8,083	0.01%
2023/08/09	0	0.00	4	25.30	25.35	-4	8,026	-0.05%
2023/08/07	7	26.04	21	26.07	26.10	-14	7,900	-0.18%
2023/08/04	32	25.70	25	25.77	26.10	7	7,485	0.09%
2023/08/02	56	25.46	38	25.43	25.35	18	6,959	0.26%
2023/08/01	39	24.76	13	24.81	24.70	26	6,343	0.41%
2023/07/31	3	24.33	2	24.15	24.15	1	6,308	0.02%
2023/07/28	0.2	24.45	5	24.40	24.40	-4.8	6,270	-0.08%
2023/07/27	5	24.80	0	0.00	24.85	5	6,193	0.08%
2023/07/26	1	24.55	3	24.95	24.50	-2	6,197	-0.03%
2023/07/25	0	0.00	6	24.67	24.70	-6	6,081	-0.10%
2023/07/24	64	25.05	35	24.95	24.65	29	6,006	0.48%
2023/07/21	24	24.40	18	24.64	24.25	6	5,786	0.10%
2023/07/20	140	24.69	80	24.38	24.65	60	5,833	1.03%	大買/
2023/07/19	30	23.92	1	23.65	23.60	29	5,722	0.51%
2023/07/18	38	24.04	21	24.24	24.05	17	5,908	0.29%
2023/07/17	0	0.00	2	24.20	24.20	-2	5,975	-0.03%
2023/07/14	8	23.86	16.7	23.89	23.85	-8.7	6,015	-0.14%
2023/07/13	0	0.00	132	23.45	23.35	-132	5,984	-2.21%	大賣/鉅額交易
2023/07/12	18	23.21	0	0.00	23.10	18	6,002	0.30%
2023/07/11	18.3	23.33	0	0.00	23.35	18.3	6,005	0.30%
2023/07/10	0	0.00	22	23.56	23.40	-22	6,079	-0.36%
2023/07/07	24	23.41	12	23.55	23.35	12	6,111	0.20%
2023/07/06	38.2	23.89	0	0.00	23.80	38.2	6,107	0.63%
2023/07/05	32	24.37	1	24.45	24.20	31	6,050	0.51%
2023/07/04	8.1	24.48	27	24.66	24.60	-19	6,058	-0.31%
2023/07/03	27.1	24.33	10	24.70	24.50	17.1	6,089	0.28%
2023/06/30	45	24.44	0	0.00	24.40	45	6,058	0.74%
2023/06/28	5	24.80	7	24.96	24.85	-2	6,043	-0.03%
2023/06/27	6	25.12	5	25.22	25.25	1	5,963	0.02%
2023/06/26	9	24.31	26	24.90	24.75	-17	5,823	-0.29%
2023/06/21	11	24.49	0	0.00	24.55	11	5,811	0.19%
2023/06/20	7	24.59	2	24.60	24.65	5	5,879	0.09%
2023/06/19	6	24.86	0	0.00	24.90	6	5,893	0.10%
2023/06/16	4	24.75	1	24.60	24.55	3	5,664	0.05%
2023/06/15	0	0.00	2	23.75	23.65	-2	5,518	-0.04%
2023/06/14	5	24.01	2	24.13	23.85	3	5,686	0.05%
2023/06/13	1	23.20	0	0.00	23.20	1	5,680	0.02%
2023/06/12	0	0.00	8	23.85	23.50	-8	5,720	-0.14%
2023/06/09	0	0.00	3	23.90	23.95	-3	5,802	-0.05%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	0	0.00	13	23.89	23.95	-13	6,110	-0.21%
2023/06/06	4	23.98	0	0.00	23.85	4	6,211	0.06%
2023/06/05	29.4	24.35	0	0.00	24.40	29.4	6,245	0.47%
2023/06/02	1	23.25	0	0.00	23.20	1	6,133	0.02%
2023/06/01	0	0.00	1	23.15	23.10	-1	6,297	-0.02%
2023/05/31	0	0.00	0	23.15	23.10	0	6,394	0.00%
2023/05/30	0	0.00	0.2	23.25	23.00	-0.2	6,578	0.00%
2023/05/29	0	0.00	1	23.20	23.15	-1	7,000	-0.01%
2023/05/26	2	23.05	0	0.00	23.00	2	7,358	0.03%
2023/05/25	4	23.30	0	0.00	23.25	4	7,578	0.05%
2023/05/22	0	0.00	6	23.65	23.65	-6	7,946	-0.08%
2023/05/18	0	0.00	0.1	23.50	23.60	-0.1	8,285	0.00%
2023/05/16	10	23.25	0.3	23.25	23.25	9.7	8,504	0.11%
2023/05/12	2	24.00	2	23.80	23.00	0	8,750	0.00%
2023/05/11	2	24.00	2	23.80	23.40	0	8,702	0.00%
2023/05/09	1	24.25	1	24.35	24.25	0	9,053	0.00%
2023/05/08	3	24.48	0	0.00	24.40	3	9,159	0.03%
2023/05/05	0	0.00	1	24.50	24.45	-1	9,345	-0.01%
2023/05/04	1.1	24.19	0	0.00	24.05	1.1	9,566	0.01%
2023/05/02	1	24.15	0	0.00	24.20	1	10,177	0.01%
2023/04/28	0.1	24.45	0	0.00	24.50	0.1	10,489	0.00%
2023/04/27	1	24.30	1	24.25	24.30	0	10,776	0.00%
2023/04/25	5.3	25.07	34	24.62	24.45	-28.7	11,452	-0.25%
2023/04/24	0	0.00	20	25.25	25.15	-20	11,957	-0.17%
2023/04/21	2	25.15	0	0.00	25.55	2	12,174	0.02%
2023/04/20	1.2	25.72	33	25.83	25.75	-31.9	12,054	-0.26%
2023/04/19	0	0.00	14	26.21	26.15	-14	12,265	-0.11%
2023/04/18	0	0.00	2	26.60	26.55	-2	12,241	-0.02%
2023/04/17	0	0.00	14	26.55	26.65	-14	12,290	-0.11%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	6	27.09	2	27.10	27.10	4	12,479	0.03%
2023/04/12	20	26.88	0	0.00	26.80	20	12,549	0.16%
2023/04/11	1	26.80	2	26.85	26.95	-1	12,654	-0.01%
2023/04/07	12	26.70	3	26.65	26.55	9	13,120	0.07%
2023/04/06	20	26.75	2	26.65	26.75	18	13,469	0.13%
2023/03/28	1.1	26.35	3.1	26.25	26.15	-2	17,801	-0.01%
2023/03/27	1	26.55	0	0.00	26.50	1	18,537	0.01%
2023/03/24	2	26.63	6	26.83	26.55	-4	19,550	-0.02%
2023/03/23	0.2	26.45	7	26.30	26.40	-6.8	20,721	-0.03%
2023/03/22	0	0.00	1	26.60	26.60	-1	22,079	0.00%
2023/03/21	12	26.81	8	26.85	26.85	4	22,657	0.02%
2023/03/20	16.1	26.81	0	0.00	26.65	16.1	22,689	0.07%
2023/03/17	4	27.03	0	0.00	27.15	4	22,606	0.02%
2023/03/16	1	27.15	17	27.13	27.05	-16	22,463	-0.07%
2023/03/15	1	27.55	11	27.74	27.60	-10	22,491	-0.04%
2023/03/14	0	0.00	5	27.70	27.60	-5	22,529	-0.02%
2023/03/13	8.1	27.51	3.6	27.67	27.75	4.5	22,740	0.02%
2023/03/10	25	27.92	0	0.00	27.90	25	22,697	0.11%
2023/03/09	0	0.00	18	28.86	28.70	-18	22,744	-0.08%
2023/03/08	14.3	28.32	0	0.00	28.40	14.3	22,700	0.06%
2023/03/07	0.2	28.25	7	28.76	28.80	-6.8	22,742	-0.03%
2023/03/06	0.5	28.35	15	28.76	28.40	-14.5	22,627	-0.06%
2023/03/02	4	27.76	16	27.96	28.15	-12	22,576	-0.05%
2023/03/01	43.4	27.63	17.9	27.54	27.40	25.5	22,561	0.11%
2023/02/24	12	29.15	23	29.16	28.90	-11	22,234	-0.05%
2023/02/23	6	29.78	16	29.60	29.70	-10	21,938	-0.05%
2023/02/22	1	28.85	8	28.80	29.20	-7	21,873	-0.03%
2023/02/21	6	29.30	0	0.00	29.25	6	21,945	0.03%
2023/02/20	7	29.11	21.1	29.23	29.20	-14.1	22,379	-0.06%
2023/02/17	1	29.00	5	29.05	29.00	-4	23,118	-0.02%
2023/02/16	30	28.78	57	28.85	28.80	-27	23,559	-0.11%
2023/02/15	8	28.67	0	0.00	28.40	8	23,389	0.03%
2023/02/14	0	0.00	10	28.70	28.80	-10	23,295	-0.04%
2023/02/13	1	27.95	26	28.57	28.85	-25	23,198	-0.11%
2023/02/10	9	28.34	8	28.18	28.10	1	23,059	0.00%
2023/02/09	1	28.45	2	28.55	28.40	-1	23,070	0.00%
2023/02/08	20	28.75	17	28.95	28.65	3	23,104	0.01%
2023/02/07	2	28.38	11	28.69	28.80	-9	22,930	-0.04%
2023/02/06	1	27.95	0	0.00	28.05	1	22,757	0.00%
2023/02/03	25	27.86	5	27.95	27.80	20	22,668	0.09%
2023/02/02	43	28.26	11	28.35	28.45	32	22,489	0.14%
2023/02/01	36	28.83	71	28.64	28.75	-35	22,276	-0.16%
2023/01/31	22	29.05	31	29.15	29.00	-9	21,995	-0.04%
2023/01/30	29	29.05	21.2	28.73	29.00	7.8	21,744	0.04%
2023/01/17	27	28.31	17	28.22	28.45	10	21,441	0.05%
2023/01/16	16	27.92	2.2	28.04	27.95	13.8	21,168	0.07%
2023/01/13	88	27.73	107	27.82	27.75	-19	20,983	-0.09%	大賣/
2023/01/12	703	28.26	573	27.61	27.60	130	20,674	0.63%	大買/大賣/鉅額交易
2023/01/11	70	27.69	24	27.63	27.80	46	20,210	0.23%
2023/01/10	0	0.00	5	27.45	27.25	-5	19,989	-0.03%
2023/01/09	35	27.40	31	27.16	27.35	4	19,992	0.02%
2023/01/06	0	26.75	8	26.63	27.10	-8	19,758	-0.04%
2023/01/05	0	0.00	24	26.53	26.50	-24	19,785	-0.12%
2023/01/04	10	26.55	71	26.67	26.65	-61	19,743	-0.31%
2023/01/03	2	27.13	4	27.05	27.10	-2	19,655	-0.01%
2022/12/30	22	26.82	19	26.80	26.75	3	19,555	0.02%
2022/12/29	5.1	26.60	21	26.12	26.60	-15.9	19,450	-0.08%
2022/12/28	85	27.16	0	0.00	26.80	85	19,437	0.44%
2022/12/27	5.1	26.66	76	26.71	26.70	-70.9	19,274	-0.37%
2022/12/26	34	27.59	12	27.44	27.10	22	19,051	0.12%
2022/12/23	30	27.44	28	27.36	27.60	2	18,722	0.01%
2022/12/22	98	27.20	32	27.10	27.30	66	17,973	0.37%
2022/12/21	42	26.71	95.3	26.51	27.10	-53.3	16,789	-0.32%
2022/12/20	96.3	26.01	10.8	25.39	24.70	85.5	15,380	0.56%
2022/12/19	36	26.39	188.1	27.02	26.00	-152.1	14,732	-1.03%	大賣/鉅額交易
2022/12/16	20.4	27.55	13.4	27.63	27.50	7	14,061	0.05%
2022/12/15	15	27.03	62	27.24	27.60	-47	13,168	-0.36%
2022/12/14	114.7	26.52	98.9	26.56	25.90	15.8	12,193	0.13%	大買/
2022/12/13	26	25.00	61.2	25.49	26.40	-35.2	10,963	-0.32%
2022/12/12	20	24.15	25.5	24.04	24.00	-5.5	10,542	-0.05%
2022/12/08	3	23.90	0	0.00	23.75	3	10,633	0.03%
2022/12/07	11.2	24.20	11	23.87	23.85	0.2	10,670	0.00%
2022/12/06	18	24.30	4	24.33	24.15	14	10,594	0.13%
2022/12/05	12	24.38	28	24.42	24.70	-16	10,597	-0.15%
2022/12/02	1	23.70	0	0.00	23.60	1	10,364	0.01%
2022/12/01	13	24.20	7	24.20	23.95	6	10,432	0.06%
2022/11/30	1	23.70	1	23.85	23.80	0	10,464	0.00%
2022/11/29	40	23.50	51	23.57	23.85	-11	10,493	-0.10%
2022/11/28	6	22.63	3	22.72	22.60	3	10,399	0.03%
2022/11/25	19.3	23.36	10	22.80	22.80	9.3	10,516	0.09%
2022/11/24	10	22.95	20	22.60	22.80	-10	10,531	-0.09%
2022/11/23	5	22.94	0	0.00	22.75	5	10,466	0.05%
2022/11/22	10.1	23.99	1	23.65	23.35	9.1	10,378	0.09%
2022/11/21	1	24.00	0	0.00	23.85	1	10,361	0.01%
2022/11/18	0	0.00	8	24.56	23.90	-8	10,353	-0.08%
2022/11/17	1	24.25	10	23.99	24.20	-9	10,256	-0.09%
2022/11/16	125	24.05	157.1	24.02	24.45	-32.1	10,149	-0.32%	大買/大賣/
2022/11/15	88.1	23.75	44	23.43	24.10	44.1	9,713	0.45%
2022/11/14	151	21.87	31.1	22.01	22.45	119.9	8,940	1.34%	大買/鉅額交易
2022/11/11	1	20.65	0	0.00	20.45	1	8,585	0.01%
2022/11/09	0	20.85	0	0.00	20.75	0	9,001	0.00%
2022/11/08	2	20.88	1	20.75	20.60	1	9,464	0.01%
2022/11/07	0	20.45	18.1	20.47	20.40	-18.1	9,865	-0.18%
2022/11/04	12	19.88	1	19.80	19.90	11	9,907	0.11%
2022/11/03	1	20.45	2	20.55	20.55	-1	9,955	-0.01%
2022/11/02	0	20.40	12	20.37	20.45	-12	9,996	-0.12%
2022/11/01	3	19.65	3	19.98	20.00	0	10,034	0.00%
2022/10/31	1	19.70	2	20.20	19.70	-1	10,146	-0.01%
2022/10/28	25	20.02	6	20.21	19.90	19	10,270	0.19%
2022/10/27	10	20.38	0	0.00	20.50	10	10,296	0.10%
2022/10/26	11	20.54	2	20.58	20.45	9	10,711	0.08%
2022/10/25	14	20.83	0	0.00	20.80	14	11,142	0.13%
2022/10/24	10	21.39	3	22.00	21.30	7	11,165	0.06%
2022/10/21	4	21.74	1	22.00	21.50	3	11,244	0.03%
2022/10/20	8	21.04	7	22.15	22.45	1	11,328	0.01%
2022/10/19	0	0.00	1	21.95	21.90	-1	11,399	-0.01%
2022/10/18	1	21.25	1	21.40	21.25	0	11,536	0.00%
2022/10/17	4	20.53	2	21.15	21.15	2	11,683	0.02%
2022/10/13	2	22.00	1	21.30	21.15	1	11,967	0.01%
2022/10/12	2	22.00	2	22.20	22.20	0	12,127	0.00%
2022/10/11	4	22.30	3	22.33	22.30	1	12,275	0.01%
2022/10/07	0	22.65	0	0.00	22.55	0	12,243	0.00%
2022/10/06	0.1	22.54	0	0.00	22.50	0.1	12,267	0.00%
2022/10/05	0	22.71	3	22.70	22.60	-3	12,293	-0.02%
2022/10/04	3	21.82	8	22.09	22.15	-5	12,230	-0.04%
2022/10/03	1	20.70	7	21.32	21.30	-6	12,194	-0.05%
2022/09/28	8	20.70	1	21.15	20.50	7	12,279	0.06%
2022/09/26	11	21.80	2	21.88	21.65	9	12,522	0.07%
2022/09/23	17	23.14	19	23.09	23.00	-2	12,506	-0.02%
2022/09/22	25.3	22.65	24	22.66	22.55	1.3	12,464	0.01%
2022/09/21	10	23.33	0	0.00	23.20	10	12,282	0.08%
2022/09/20	3	23.88	0	0.00	24.20	3	12,026	0.03%
2022/09/19	9	24.54	7	25.01	24.45	2	11,912	0.02%
2022/09/15	0	0.00	4	24.40	24.45	-4	11,879	-0.03%
2022/09/14	7.1	23.97	2	23.90	23.95	5.1	11,970	0.04%
2022/09/13	12	24.58	0	0.00	24.55	12	12,118	0.10%
2022/09/12	1	24.70	9	24.73	24.60	-8	12,301	-0.07%
2022/09/08	3	24.17	0	0.00	24.20	3	12,320	0.02%
2022/09/07	3	24.07	3	24.62	23.90	0	12,320	0.00%
2022/09/06	7	24.35	0	0.00	23.95	7	12,180	0.06%
2022/09/05	8.3	24.82	7	24.61	24.60	1.3	12,095	0.01%
2022/09/02	3	25.32	0	0.00	25.15	3	12,179	0.02%
2022/09/01	5	25.23	0	0.00	25.20	5	12,175	0.04%
2022/08/31	3.3	25.76	0	0.00	25.95	3.3	12,098	0.03%
2022/08/30	1	26.35	5	26.39	26.30	-4	12,043	-0.03%
2022/08/29	4	26.10	0	0.00	26.25	4	12,111	0.03%
2022/08/26	9	27.05	7	27.28	27.05	2	12,174	0.02%
2022/08/25	0	0.00	3	26.80	26.90	-3	12,183	-0.02%
2022/08/24	3	26.92	3	27.13	26.80	0	12,216	0.00%
2022/08/23	0	0.00	1	26.50	26.55	-1	12,301	-0.01%
2022/08/22	4.2	26.81	7.4	26.85	26.80	-3.2	12,299	-0.03%
2022/08/19	8	27.46	9.5	27.80	27.55	-1.5	12,263	-0.01%
2022/08/18	46	27.75	44	27.80	27.70	2	12,205	0.02%
2022/08/17	19.7	27.48	31.1	27.57	27.45	-11.4	12,084	-0.09%
2022/08/16	34	27.35	7.1	27.54	27.20	26.9	11,983	0.22%
2022/08/15	5	27.60	22	27.22	27.60	-17	11,864	-0.14%
2022/08/12	3	26.00	1	26.25	26.00	2	11,606	0.02%
2022/08/11	0.7	25.40	0	0.00	25.20	0.7	11,403	0.01%
2022/08/10	2	25.40	0	0.00	25.20	2	11,397	0.02%
2022/08/09	2	25.35	0	25.75	25.50	2	11,359	0.02%
2022/08/08	0	25.90	2	25.50	25.50	-2	11,344	-0.02%
2022/08/04	11.1	25.95	10.1	26.00	26.00	1	11,422	0.01%
2022/08/03	0	0.00	0.2	26.45	26.70	-0.2	11,402	0.00%
2022/08/02	6.1	27.00	5	26.40	26.90	1.1	11,544	0.01%
2022/08/01	0.1	26.99	2	26.57	27.10	-2	11,292	-0.02%
2022/07/28	2	24.70	2	24.90	24.90	0	11,523	0.00%
2022/07/27	1	24.30	0	0.00	24.60	1	11,460	0.01%
2022/07/26	5	25.34	1	25.90	25.05	4	11,397	0.04%
2022/07/25	17.2	28.56	13	28.75	28.70	4.2	11,190	0.04%
2022/07/22	4	28.16	1	28.00	28.20	3	11,040	0.03%
2022/07/21	10.4	28.31	1	28.30	28.10	9.4	11,086	0.08%
2022/07/20	4	28.99	7	29.28	29.40	-3	11,156	-0.03%
2022/07/19	4	28.00	3	28.20	28.75	1	11,216	0.01%
2022/07/18	0	0.00	3	27.55	28.40	-3	11,158	-0.03%
2022/07/15	2	26.70	2	26.70	26.85	0	11,091	0.00%
2022/07/14	0	0.00	1	26.80	26.80	-1	11,223	-0.01%
2022/07/13	4	26.95	0	0.00	26.60	4	11,308	0.04%
2022/07/12	4	26.46	2	26.70	26.75	2	11,532	0.02%
2022/07/11	0	0.00	11	26.74	27.00	-11	11,650	-0.09%
2022/07/08	7	26.89	0	0.00	26.70	7	11,748	0.06%
2022/07/07	0.1	25.70	0	0.00	26.00	0.1	11,839	0.00%
2022/07/06	3	25.67	3	25.90	25.50	0	11,951	0.00%
2022/07/05	0	0.00	9	25.39	26.00	-9	12,164	-0.07%
2022/07/04	43.1	25.05	40	24.74	25.00	3.1	12,242	0.03%
2022/07/01	7	26.80	17	26.72	26.60	-10	12,314	-0.08%
2022/06/30	11	27.31	12	26.85	26.85	-1	12,310	-0.01%
2022/06/29	8	27.66	6	27.72	27.70	2	12,355	0.02%
2022/06/28	6	27.78	3	27.97	27.95	3	12,507	0.02%
2022/06/27	1	28.10	1	28.25	28.50	0	13,089	0.00%
2022/06/24	7	27.51	0	0.00	27.50	7	13,382	0.05%
2022/06/23	3.1	27.39	3	26.88	27.10	0.1	13,663	0.00%
2022/06/22	4.2	27.49	11	27.21	27.40	-6.8	13,894	-0.05%
2022/06/21	1.1	28.39	2	28.38	28.40	-1	14,512	-0.01%
2022/06/20	9.1	28.86	5.8	28.68	28.05	3.4	14,978	0.02%
2022/06/17	1.3	29.44	8	29.43	29.80	-6.7	16,109	-0.04%
2022/06/16	1	31.09	0	0.00	30.00	1	17,398	0.01%
2022/06/15	0	0.00	1	31.35	30.90	-1	17,549	-0.01%
2022/06/14	25	30.63	19	30.40	31.00	6	17,760	0.03%
2022/06/13	4	31.42	1	31.15	31.15	3	18,175	0.02%
2022/06/10	3	32.32	0	0.00	32.55	3	18,323	0.02%
2022/06/09	3	32.83	1	32.75	32.85	2	18,553	0.01%
2022/06/08	2	33.30	1	33.30	33.15	1	19,323	0.01%
2022/06/07	1	33.25	0	0.00	33.30	1	19,624	0.01%
2022/06/06	0	0.00	2	33.27	33.50	-2	19,839	-0.01%
2022/06/02	0	32.90	1	32.60	32.65	-1	21,173	0.00%
2022/06/01	3	33.07	0	33.20	33.15	3	22,617	0.01%
2022/05/31	1.1	32.76	0	0.00	32.70	1.1	22,746	0.00%
2022/05/30	1.2	33.52	1	33.65	33.40	0.2	22,803	0.00%
2022/05/27	1	33.05	0	33.15	33.00	1	23,267	0.00%
2022/05/26	2.6	32.84	0	33.00	32.80	2.6	23,743	0.01%
2022/05/25	5	32.69	2	32.65	32.65	3	23,894	0.01%
2022/05/24	5	33.17	3	33.05	32.90	2	24,000	0.01%
2022/05/23	2	33.10	2	33.10	33.00	0	24,170	0.00%
2022/05/20	1	32.20	6	32.90	33.10	-5	24,603	-0.02%
2022/05/19	30	31.94	24	31.94	31.90	6	25,466	0.02%
2022/05/18	7	33.30	3	33.60	33.45	4	25,245	0.02%
2022/05/13	14	32.69	7	32.70	32.75	7	25,157	0.03%
2022/05/12	4	32.71	1	33.10	32.35	3	25,175	0.01%
2022/05/11	3	33.88	0	0.00	33.65	3	25,046	0.01%
2022/05/10	1	33.95	11	34.25	34.50	-10	25,121	-0.04%
2022/05/09	9	33.84	4	34.04	33.65	5	25,071	0.02%
2022/05/06	51	34.88	37	35.33	34.60	14	25,056	0.06%
2022/05/05	2.2	38.39	3	38.30	38.35	-0.9	24,627	0.00%
2022/05/04	6	38.02	0	0.00	37.95	6	24,616	0.02%
2022/05/03	16.1	37.89	11	37.45	37.85	5.1	24,698	0.02%
2022/04/29	6	38.33	0	0.00	38.15	6	24,756	0.02%
2022/04/28	16	38.33	13	38.05	38.05	3	24,853	0.01%
2022/04/27	9	38.09	2	38.10	38.20	7	24,827	0.03%
2022/04/26	11	39.76	4	40.09	39.40	7	24,640	0.03%
2022/04/25	15	40.96	27	41.36	40.90	-12	24,401	-0.05%
2022/04/22	4	44.08	1	43.75	43.85	3	24,199	0.01%
2022/04/21	8.3	43.61	11	43.26	43.10	-2.8	24,298	-0.01%
2022/04/20	6.1	44.33	9	43.75	43.60	-3	24,620	-0.01%
2022/04/19	1	44.94	11	44.96	44.50	-10	24,576	-0.04%
2022/04/18	37.2	44.91	58	45.58	44.75	-20.8	24,596	-0.08%
2022/04/15	12	47.19	3	47.23	46.80	9	24,461	0.04%
2022/04/14	13	47.04	1	47.10	46.80	12	24,431	0.05%
2022/04/13	5	47.36	15	47.28	47.10	-10	24,418	-0.04%
2022/04/12	2	46.43	35	46.19	46.70	-33	24,421	-0.14%
2022/04/11	11	47.09	4	47.05	46.65	7	24,375	0.03%
2022/04/08	17	46.53	19	46.92	47.50	-2	24,241	-0.01%
2022/04/07	21	47.09	8	46.34	45.75	13	24,089	0.05%
2022/04/06	8	46.59	7	46.82	46.95	1	23,863	0.00%
2022/04/01	4	46.33	8	46.27	46.55	-4	23,925	-0.02%
2022/03/31	13	46.57	2	46.70	46.15	11	24,396	0.05%
2022/03/30	42	45.68	54.1	45.69	46.90	-12	24,614	-0.05%
2022/03/29	36.2	46.30	29	46.44	46.00	7.2	24,555	0.03%
2022/03/28	69	47.32	55.5	47.11	47.30	13.5	24,828	0.05%
2022/03/25	21	48.16	44	48.15	48.50	-23	25,621	-0.09%
2022/03/24	140	48.40	118	48.24	47.95	22	27,333	0.08%	大買/大賣/
2022/03/23	41	48.13	63	47.67	48.50	-22	28,160	-0.08%
2022/03/22	100.5	47.87	77	48.05	47.40	23.5	27,779	0.08%
2022/03/21	44.1	46.77	173.1	46.91	47.20	-129	26,656	-0.48%	大賣/鉅額交易
2022/03/18	13	44.53	37	44.23	43.95	-24	25,846	-0.09%
2022/03/17	5.1	44.01	14	44.04	44.20	-8.9	26,610	-0.03%
2022/03/16	43.1	43.90	21.1	43.78	43.75	22.1	26,726	0.08%
2022/03/15	37.1	43.29	34	43.28	43.20	3.1	26,546	0.01%
2022/03/14	55	43.88	48.1	43.61	44.00	7	27,330	0.03%
2022/03/11	21.2	43.74	29	43.75	43.60	-7.8	27,832	-0.03%
2022/03/10	21	42.64	23	42.46	42.80	-2	27,391	-0.01%
2022/03/09	24.2	41.58	16	41.25	41.80	8.2	27,386	0.03%
2022/03/08	145	42.01	138.1	43.43	40.90	6.9	27,456	0.03%	大買/大賣/
2022/03/07	107.1	43.15	242.1	42.73	43.90	-135	26,189	-0.52%	大買/大賣/鉅額交易
2022/03/04	16	42.38	15	42.28	42.00	1	24,971	0.00%
2022/03/03	11	42.58	48	42.41	42.30	-37	25,053	-0.15%
2022/03/02	31	42.46	116	42.55	42.25	-85	25,338	-0.34%	大賣/
2022/03/01	31	42.36	37	42.24	42.05	-6	26,021	-0.02%
2022/02/25	14	40.51	16	40.63	40.50	-2	27,087	-0.01%
2022/02/24	16	39.75	6	40.23	39.35	10	27,790	0.04%
2022/02/23	126.1	41.34	5	40.88	41.30	121.1	27,769	0.44%	大買/鉅額交易
2022/02/22	96.1	41.88	136	42.23	41.20	-39.9	27,786	-0.14%	大賣/
2022/02/21	86.2	41.47	52.5	42.33	42.75	33.7	27,345	0.12%
2022/02/18	1	39.85	4	39.76	39.85	-3	26,414	-0.01%
2022/02/17	2	39.35	12	39.85	39.75	-10	26,629	-0.04%
2022/02/16	2	39.65	2	39.90	39.55	0	26,832	0.00%
2022/02/15	2	39.10	2	39.85	39.10	0	27,223	0.00%
2022/02/14	3	39.87	3	39.87	39.80	0	28,130	0.00%
2022/02/11	5	40.60	13	40.55	40.35	-8	28,247	-0.03%
2022/02/10	67.1	40.47	49	40.23	40.50	18.1	28,566	0.06%
2022/02/09	10	40.41	20	40.24	40.25	-10	29,265	-0.03%
2022/02/08	3	39.83	3	39.78	40.00	0	29,287	0.00%
2022/02/07	6	39.47	20	39.11	39.85	-14	29,340	-0.05%
2022/01/26	2.1	37.02	5	37.05	37.00	-2.9	29,320	-0.01%
2022/01/25	12.3	37.67	9	37.14	36.75	3.3	29,502	0.01%
2022/01/24	10.1	36.92	11	37.00	37.10	-0.9	29,595	0.00%
2022/01/21	43	38.48	24	38.79	38.15	19	29,608	0.06%
2022/01/20	77	38.93	0	0.00	39.25	77	29,596	0.26%
2022/01/19	1	38.50	0	0.00	38.25	1	29,578	0.00%
2022/01/18	1	38.85	17	39.51	38.80	-16	29,689	-0.05%
2022/01/17	0	0.00	2	39.40	39.45	-2	29,911	-0.01%
2022/01/14	33	39.53	36	39.46	40.00	-3	30,508	-0.01%
2022/01/13	57	39.70	38	39.68	40.00	19	30,450	0.06%
2022/01/12	6.1	38.30	7	38.14	38.45	-1	30,188	0.00%
2022/01/11	3.1	38.42	11	38.40	38.15	-7.9	30,146	-0.03%
2022/01/10	8.1	38.70	15	39.03	38.90	-6.9	30,244	-0.02%
2022/01/07	10.1	39.24	28	39.73	39.05	-18	30,235	-0.06%
2022/01/06	19	39.93	5	39.80	39.75	14	30,272	0.05%
2022/01/05	26.1	40.52	18	40.65	40.25	8.1	30,346	0.03%
2022/01/04	10	40.02	1	40.10	40.15	9	30,395	0.03%
2022/01/03	9	40.78	5	40.40	40.70	4	30,572	0.01%
2021/12/30	4	41.26	20	41.12	41.15	-16	30,805	-0.05%
2021/12/29	15	41.40	12	41.31	41.50	3	30,944	0.01%
2021/12/28	41	41.11	16	41.28	41.10	25	31,211	0.08%
2021/12/27	28.1	41.40	34	41.65	41.00	-5.9	31,412	-0.02%
2021/12/24	13.2	43.28	29	43.23	42.55	-15.9	31,107	-0.05%
2021/12/23	25	43.56	51	43.61	43.55	-26	30,878	-0.08%
2021/12/22	60.2	44.23	71.1	44.15	43.90	-10.9	30,458	-0.04%
2021/12/21	84	43.53	98.1	43.16	44.55	-14.1	29,872	-0.05%
2021/12/20	143	43.74	104.1	43.28	44.05	38.9	28,816	0.14%	大買/大賣/
2021/12/17	175	41.51	195	41.65	41.70	-20	26,866	-0.07%	大買/大賣/
2021/12/16	26.1	39.67	24.5	39.43	39.40	1.5	25,705	0.01%
2021/12/15	30.1	39.88	17	39.83	39.95	13.1	25,899	0.05%
2021/12/14	27.1	39.82	27	39.93	39.65	0.1	25,870	0.00%
2021/12/13	74	40.16	113	40.29	40.90	-39	25,432	-0.15%	大賣/
2021/12/10	25.3	39.05	120	39.15	38.50	-94.7	24,588	-0.39%	大賣/
2021/12/09	26.2	39.00	18	39.32	38.45	8.2	24,644	0.03%
2021/12/08	227	39.54	133	39.58	39.15	94	24,884	0.38%	大買/大賣/
2021/12/07	31.5	38.24	65	38.47	39.00	-33.5	24,544	-0.14%
2021/12/06	56	37.28	9	37.31	37.10	47	23,937	0.20%
2021/12/03	13	36.42	20	36.32	36.50	-7	23,783	-0.03%
2021/12/02	8	35.99	33	35.60	36.20	-25	23,710	-0.11%
2021/12/01	6	35.25	17	35.01	35.40	-11	23,638	-0.05%
2021/11/30	29	34.86	4	35.15	35.10	25	23,681	0.11%
2021/11/29	16	35.14	6	34.92	35.10	10	23,701	0.04%
2021/11/26	19.6	36.48	16	36.63	36.25	3.6	23,693	0.02%
2021/11/25	202	38.39	105	37.95	38.15	97	23,602	0.41%	大買/大賣/
2021/11/24	136	37.15	182.3	37.36	37.40	-46.3	22,654	-0.20%	大買/大賣/
2021/11/23	142	34.98	166.5	34.82	35.20	-24.5	21,411	-0.11%	大買/大賣/
2021/11/22	22	32.93	20	33.23	33.40	2	21,791	0.01%
2021/11/19	54.1	33.33	18	32.98	32.85	36.1	21,762	0.17%
2021/11/18	6	33.76	11	34.15	33.90	-5	21,745	-0.02%
2021/11/17	12.1	33.94	12	34.07	33.85	0.1	21,904	0.00%
2021/11/16	20	34.21	11	34.87	34.10	9	22,142	0.04%
2021/11/15	33	34.75	1	34.80	34.75	32	22,263	0.14%
2021/11/12	135.1	36.93	133	35.71	35.55	2.1	22,815	0.01%	大買/大賣/
2021/11/11	27.3	37.01	55	36.78	36.25	-27.8	22,815	-0.12%
2021/11/10	2	35.20	1	35.30	34.95	1	22,256	0.00%
2021/11/09	40	35.64	48	35.70	35.70	-8	22,466	-0.04%
2021/11/08	22	36.37	25	36.10	36.25	-3	22,636	-0.01%
2021/11/05	12	34.40	33	34.59	34.30	-21	22,459	-0.09%
2021/11/04	26	35.59	23	35.57	35.15	3	22,738	0.01%
2021/11/03	6	35.81	9	35.81	35.70	-3	23,539	-0.01%
2021/11/02	1	35.30	6	35.53	35.15	-5	23,573	-0.02%
2021/11/01	88	35.14	100	35.06	35.20	-12	23,736	-0.05%
2021/10/29	5	34.83	16	34.64	35.10	-11	23,880	-0.05%
2021/10/27	5	35.20	5	35.50	35.30	0	24,131	0.00%
2021/10/26	3	35.38	2	35.60	35.60	1	24,736	0.00%
2021/10/25	1	34.40	6	34.42	35.05	-5	25,027	-0.02%
2021/10/22	99	34.12	84	35.17	33.70	15	25,424	0.06%
2021/10/21	9	36.94	9	36.83	36.90	0	25,461	0.00%
2021/10/20	45	36.08	45.2	36.39	36.05	-0.2	25,804	0.00%
2021/10/19	1	36.55	7	36.42	36.60	-6	26,215	-0.02%
2021/10/18	69	36.24	70	36.08	36.40	-1	26,883	0.00%
2021/10/15	7	36.55	1	36.55	36.30	6	27,449	0.02%
2021/10/14	4	35.93	4	36.25	36.35	0	28,019	0.00%
2021/10/13	2	35.83	5	36.11	35.80	-3	28,804	-0.01%
2021/10/12	3	36.92	7	37.21	36.10	-4	29,292	-0.01%
2021/10/08	27	37.09	26	37.97	37.00	1	30,189	0.00%
2021/10/07	29	37.55	17	37.50	38.30	12	31,156	0.04%
2021/10/06	17	38.29	13	38.47	38.05	4	32,370	0.01%
2021/10/05	23	37.48	34	38.04	39.00	-11	33,509	-0.03%
2021/10/04	39	37.73	40	38.03	37.10	-1	34,130	0.00%
2021/10/01	12	39.51	22	39.45	39.15	-10	35,544	-0.03%
2021/09/30	17	41.10	8	41.16	41.80	9	37,175	0.02%
2021/09/29	0	0.00	1	40.10	40.35	-1	38,748	0.00%
2021/09/27	10	42.05	0	0.00	42.35	10	44,443	0.02%
2021/09/24	1	41.50	6	41.43	41.75	-5	49,121	-0.01%
2021/09/23	32	41.36	4	40.65	41.25	28	55,807	0.05%
2021/09/22	4	41.28	23	42.11	41.00	-19	63,801	-0.03%
2021/09/17	2	43.90	0	0.00	44.45	2	67,891	0.00%
2021/09/16	3.5	44.17	0	0.00	44.15	3.5	70,029	0.00%
2021/09/15	3.1	44.70	5	44.89	45.05	-1.9	71,938	0.00%
2021/09/14	7.1	45.65	12	45.68	45.50	-4.9	75,763	-0.01%
2021/09/13	6	46.82	14	47.08	46.90	-8	79,590	-0.01%
2021/09/10	37	46.15	37	46.52	46.35	0	80,607	0.00%
2021/09/09	6	44.53	9	44.27	44.95	-3	81,642	0.00%
2021/09/08	2	43.93	2	43.70	43.70	0	84,570	0.00%
2021/09/07	4	44.64	5	45.05	44.20	-1	84,889	0.00%
2021/09/06	12	44.77	1	44.80	44.45	11	85,072	0.01%
2021/09/03	15	45.17	9	44.94	44.05	6	85,000	0.01%
2021/09/02	10.5	44.57	6	45.50	44.40	4.5	85,129	0.01%
2021/09/01	18	46.52	1	46.60	46.05	17	85,115	0.02%
2021/08/31	9	46.72	4	46.58	46.85	5	85,070	0.01%
2021/08/30	16	46.47	17	46.22	46.40	-1	85,302	0.00%
2021/08/27	19	45.98	13	45.98	45.85	6	85,511	0.01%
2021/08/26	17	46.42	38.2	47.57	46.00	-21.2	85,671	-0.02%
2021/08/25	6	44.08	0	0.00	44.10	6	85,317	0.01%
2021/08/24	12	44.34	11	44.15	44.00	1	89,217	0.00%
2021/08/23	10	43.92	19.1	44.59	44.10	-9.1	93,474	-0.01%
2021/08/20	10	43.41	14.2	43.06	43.40	-4.2	96,058	0.00%
2021/08/19	3	43.25	8.1	44.19	42.75	-5.1	98,816	-0.01%
2021/08/18	56	43.72	62	43.82	45.40	-6	100,762	-0.01%
2021/08/17	6.5	45.58	26	46.63	44.30	-19.5	102,491	-0.02%
2021/08/16	21	47.94	33	47.56	47.80	-12	106,682	-0.01%
2021/08/13	71	48.88	28	48.59	47.80	43	111,289	0.04%
2021/08/12	56	48.36	50	48.66	49.30	6	115,351	0.01%
2021/08/11	11	48.35	57	48.52	47.00	-46	118,096	-0.04%
2021/08/10	36	48.09	42	48.23	47.30	-6	119,720	-0.01%
2021/08/09	41	48.92	44	49.38	48.85	-3	121,383	0.00%
2021/08/06	15.2	47.28	1	47.20	47.00	14.2	123,407	0.01%
2021/08/05	14	47.26	1	48.40	47.15	13	126,196	0.01%
2021/08/04	9	49.23	7	49.25	48.60	2	129,263	0.00%
2021/08/03	12	48.61	30	48.58	48.75	-18	134,933	-0.01%
2021/08/02	17	48.90	9.1	49.32	49.25	7.9	138,109	0.01%
2021/07/30	96	49.72	53	48.83	48.90	43	142,440	0.03%
2021/07/29	24	47.54	19	48.23	48.90	5	146,402	0.00%
2021/07/28	24	47.26	20	46.09	46.90	4	148,860	0.00%
2021/07/27	49	47.08	4	47.15	46.50	45	151,587	0.03%
2021/07/26	13.1	49.41	7	49.89	48.55	6.1	154,472	0.00%
2021/07/23	76	50.35	80	48.91	50.40	-4	157,355	0.00%
2021/07/22	96.6	48.45	28.1	48.63	48.20	68.6	158,348	0.04%
2021/07/21	58	50.71	50	50.90	49.30	8	159,661	0.01%
2021/07/20	45.7	52.11	40	51.41	51.50	5.7	159,499	0.00%
2021/07/19	25	54.10	66	53.89	53.10	-41	159,337	-0.03%
2021/07/16	56.5	53.26	29	52.93	53.00	27.5	159,322	0.02%
2021/07/15	173	52.81	173	52.79	54.40	0	159,147	0.00%	大買/大賣/
2021/07/14	149.2	51.29	137	51.40	50.70	12.2	158,637	0.01%	大買/大賣/
2021/07/13	151.1	53.97	227	53.54	52.60	-75.9	158,188	-0.05%	大買/大賣/
2021/07/12	214	59.06	118	59.07	57.40	96	157,356	0.06%	大買/大賣/
2021/07/09	369.9	57.67	431	57.24	56.50	-61.1	156,798	-0.04%	大買/大賣/
2021/07/08	224	58.33	293	56.25	58.50	-69	156,468	-0.04%	大買/大賣/
2021/07/07	81	57.86	113	57.95	56.50	-32	155,332	-0.02%	大賣/
2021/07/06	69	60.74	125	60.75	59.60	-56	155,560	-0.04%	大賣/
2021/07/05	165.1	61.67	174.5	62.25	61.30	-9.4	156,896	-0.01%	大買/大賣/
2021/07/02	241	60.21	194	60.52	60.10	47	154,581	0.03%	大買/大賣/
2021/07/01	322	61.42	334	61.73	58.80	-12	153,370	-0.01%	大買/大賣/
2021/06/30	465.5	62.80	410	62.74	61.20	55.5	151,103	0.04%	大買/大賣/
2021/06/29	809.5	59.15	715	59.30	59.50	94.5	147,776	0.06%	大買/大賣/
2021/06/28	296.1	54.44	176.1	53.95	55.70	120	141,237	0.08%	大買/大賣/鉅額交易
2021/06/25	39	51.73	65	52.01	50.70	-26	136,878	-0.02%
2021/06/24	62	50.60	81	50.55	50.60	-19	135,237	-0.01%
2021/06/23	161.7	50.46	243.7	51.34	48.25	-82	133,347	-0.06%	大買/大賣/
2021/06/22	236	50.62	142.5	51.22	51.70	93.5	130,040	0.07%	大買/大賣/
2021/06/21	82.1	47.80	74.1	47.97	47.00	8	125,972	0.01%
2021/06/18	81	50.92	125	51.25	50.00	-44	124,583	-0.04%	大賣/
2021/06/17	188.1	53.03	213	52.66	50.80	-25	123,048	-0.02%	大買/大賣/
2021/06/16	18	51.19	24	51.01	50.40	-6	120,480	0.00%
2021/06/15	34	49.36	23	48.86	50.60	11	120,113	0.01%
2021/06/11	1	46.75	6	47.35	47.20	-5	119,897	0.00%
2021/06/10	17.5	45.57	13	45.37	47.10	4.5	120,284	0.00%
2021/06/09	34	47.54	12	48.26	46.80	22	120,431	0.02%
2021/06/08	12.1	48.29	8	48.11	48.55	4.1	120,709	0.00%
2021/06/07	23.1	46.38	9	46.85	47.20	14.1	120,863	0.01%
2021/06/04	45	51.19	66	50.83	49.95	-21	120,690	-0.02%
2021/06/03	34	51.78	43	52.04	51.60	-9	121,601	-0.01%
2021/06/02	64	53.28	52.1	53.06	52.70	11.9	121,644	0.01%
2021/06/01	365	53.22	354	53.16	53.30	11	122,374	0.01%	大買/大賣/
2021/05/31	202	52.49	204.8	52.44	52.40	-2.8	121,105	0.00%	大買/大賣/
2021/05/28	77.2	48.14	104.4	47.86	48.70	-27.2	118,089	-0.02%	大賣/
2021/05/27	154.2	45.27	113	45.08	44.30	41.2	116,115	0.04%	大買/大賣/
2021/05/26	69.1	44.15	74	43.90	44.10	-5	114,060	0.00%
2021/05/25	90	44.34	154.3	45.47	44.00	-64.3	113,252	-0.06%	大賣/
2021/05/24	330.1	46.46	216	46.18	45.05	114.1	113,497	0.10%	大買/大賣/鉅額交易
2021/05/21	255.1	44.02	244	44.06	46.15	11.1	110,303	0.01%	大買/大賣/
2021/05/20	420.1	44.35	446.1	44.55	43.00	-26	105,867	-0.02%	大買/大賣/
2021/05/19	129.2	44.19	196	44.36	45.00	-66.9	101,894	-0.07%	大買/大賣/
2021/05/18	203	40.34	135	40.30	40.95	68	99,356	0.07%	大買/大賣/
2021/05/17	110	37.75	195	37.76	37.25	-85	97,397	-0.09%	大買/大賣/
2021/05/14	271.4	43.68	341	42.55	41.35	-69.6	95,502	-0.07%	大買/大賣/
2021/05/13	305	47.38	257	46.92	45.90	48	92,554	0.05%	大買/大賣/
2021/05/12	307	55.26	435	56.13	51.00	-128	89,797	-0.14%	大買/大賣/鉅額交易
2021/05/11	659.2	58.76	494	58.42	56.60	165.2	86,567	0.19%	大買/大賣/鉅額交易
2021/05/10	271.1	55.46	219	56.01	57.40	52.1	80,795	0.06%	大買/大賣/
2021/05/07	278	49.39	179.1	49.62	52.20	98.9	77,653	0.13%	大買/大賣/
2021/05/06	186	46.73	211	46.74	47.50	-25	73,184	-0.03%	大買/大賣/
2021/05/05	85	42.43	71	42.26	43.20	14	68,736	0.02%
2021/05/04	275	40.54	379	40.75	39.30	-104	66,023	-0.16%	大買/大賣/鉅額交易
2021/05/03	321	45.04	281	44.55	42.65	40	62,948	0.06%	大買/大賣/
2021/04/29	189	41.59	175.3	40.79	42.60	13.7	59,681	0.02%	大買/大賣/
2021/04/28	58	39.33	104	39.03	38.75	-46	56,519	-0.08%	大賣/
2021/04/27	249	39.53	182	39.29	40.00	67	55,435	0.12%	大買/大賣/
2021/04/26	55	38.25	15.8	38.55	39.25	39.2	53,702	0.07%
2021/04/23	37	35.25	89.3	34.29	35.70	-52.3	53,554	-0.10%
2021/04/22	53	37.66	42	37.52	36.25	11	53,573	0.02%
2021/04/21	41	34.27	13.1	33.95	35.40	27.9	53,448	0.05%
2021/04/20	56.1	33.83	16	33.12	34.50	40.1	53,279	0.08%
2021/04/19	56.1	32.86	16.3	33.62	34.70	39.8	53,408	0.07%
2021/04/16	11	31.00	39.6	31.40	31.55	-28.6	53,007	-0.05%
2021/04/15	42	28.55	47.1	28.40	28.70	-5.1	52,922	-0.01%
2021/04/14	74	27.56	63	27.67	27.80	11	53,582	0.02%
2021/04/13	24	27.82	46	27.78	27.40	-22	55,897	-0.04%
2021/04/12	126.4	28.33	94	28.57	29.00	32.4	59,126	0.05%	大買/
2021/04/09	134	26.44	93.4	26.52	26.80	40.7	58,542	0.07%	大買/
2021/04/08	2	24.95	12	24.95	24.95	-10	56,092	-0.02%
2021/04/07	127	22.86	110.5	22.74	22.70	16.5	56,933	0.03%	大買/大賣/
2021/04/06	574.1	22.14	1,031	21.64	22.70	-456.9	56,288	-0.81%	大買/大賣/鉅額交易
2021/04/01	611.1	21.00	91	20.91	20.75	520.1	54,838	0.95%	大買/鉅額交易
2021/03/31	33	19.09	103.3	19.00	19.50	-70.3	52,181	-0.13%	大賣/
2021/03/30	20	18.19	23	18.28	18.30	-3	51,223	-0.01%
2021/03/29	9	18.29	19.2	18.33	18.30	-10.2	52,583	-0.02%
2021/03/26	6	17.72	2	17.78	17.80	4	55,864	0.01%
2021/03/25	37	17.95	18	17.87	17.55	19	58,787	0.03%
2021/03/24	6	17.28	1	17.25	17.30	5	58,813	0.01%
2021/03/23	9	17.79	17	17.83	17.55	-8	59,227	-0.01%
2021/03/22	16	17.61	10	17.70	17.70	6	60,007	0.01%
2021/03/19	4	17.85	22	17.93	17.50	-18	61,924	-0.03%
2021/03/18	10	17.74	0	0.00	17.75	10	63,665	0.02%
2021/03/17	8	17.89	18	17.91	17.85	-10	66,518	-0.02%
2021/03/16	44	17.90	24.2	17.81	17.75	19.9	67,843	0.03%
2021/03/15	39.2	18.42	19	18.55	18.35	20.2	67,472	0.03%
2021/03/12	27	18.48	40.7	18.53	18.75	-13.7	67,060	-0.02%
2021/03/11	0	0.00	11	18.27	18.25	-11	66,686	-0.02%
2021/03/10	22	18.11	2	18.40	18.20	20	66,651	0.03%
2021/03/09	52	18.62	54	18.58	18.40	-2	66,366	0.00%
2021/03/08	12	18.02	60	17.87	18.10	-48	65,151	-0.07%
2021/03/05	108	18.35	88	18.22	17.85	20	64,811	0.03%	大買/
2021/03/04	252	18.70	292	18.75	18.60	-40	63,711	-0.06%	大買/大賣/
2021/03/03	80.2	18.07	75	17.87	17.75	5.2	61,301	0.01%
2021/03/02	8	17.49	96	17.55	17.30	-88	60,155	-0.15%
2021/02/26	46	17.51	62	17.52	17.45	-16	59,714	-0.03%
2021/02/25	83.3	17.43	70	17.11	17.45	13.3	58,896	0.02%
2021/02/24	131	17.09	108	17.00	16.50	23	58,000	0.04%	大買/大賣/
2021/02/23	23	16.38	35	16.88	17.20	-12	55,364	-0.02%
2021/02/22	25	15.63	14	15.75	15.65	11	54,002	0.02%
2021/02/19	11	15.34	35	15.35	15.45	-24	53,465	-0.04%
2021/02/18	34	15.08	53	15.11	15.40	-19	52,997	-0.04%
2021/02/17	22	14.15	7	14.26	14.25	15	52,242	0.03%
2021/02/05	1	13.35	22	13.62	13.40	-21	51,850	-0.04%
2021/02/04	1	13.75	53	13.59	13.65	-52	51,731	-0.10%
2021/02/03	11	13.74	5	13.90	13.70	6	51,751	0.01%
2021/02/02	14	14.05	6	14.07	14.20	8	51,453	0.02%
2021/02/01	8	13.74	9	13.56	13.80	-1	51,289	0.00%
2021/01/29	20	13.87	1	14.15	13.60	19	51,075	0.04%
2021/01/28	25	13.90	3	13.95	13.90	22	51,168	0.04%
2021/01/27	20	14.43	12	14.61	14.40	8	51,213	0.02%
2021/01/26	35	14.89	0	0.00	14.85	35	51,226	0.07%
2021/01/25	34	15.46	33	15.47	15.25	1	51,006	0.00%
2021/01/22	20	14.97	14	15.30	15.25	6	50,670	0.01%
2021/01/21	83	14.93	96	14.98	14.90	-13	50,387	-0.03%
2021/01/20	92	14.66	75	14.64	14.60	17	50,138	0.03%
2021/01/19	17	15.55	14	15.52	15.35	3	49,711	0.01%
2021/01/18	52	15.15	54	15.15	15.10	-2	49,391	0.00%
2021/01/15	8	15.93	4	15.85	15.70	4	48,895	0.01%
2021/01/14	166	16.37	198	16.42	16.40	-32	48,484	-0.07%	大買/大賣/
2021/01/13	16	15.86	0.4	15.95	16.10	15.6	47,717	0.03%
2021/01/12	119	15.84	66.3	15.85	15.70	52.7	47,363	0.11%	大買/
2021/01/11	11	16.78	8	16.74	16.65	3	46,697	0.01%
2021/01/08	56	16.60	27	16.65	16.80	29	46,275	0.06%
2021/01/07	68	17.20	78	17.04	16.85	-10	45,602	-0.02%
2021/01/06	90	17.98	54	18.04	17.65	36	44,235	0.08%
2021/01/05	108	17.76	121.8	17.63	17.80	-13.8	41,253	-0.03%	大買/大賣/
2021/01/04	200	16.54	278	16.29	16.50	-78	37,384	-0.21%	大買/大賣/
2020/12/31	45	15.43	92	15.65	15.75	-47	35,812	-0.13%
2020/12/30	108	15.63	162	15.81	15.50	-54	35,197	-0.15%	大買/大賣/
2020/12/29	155	15.40	159	15.55	15.35	-4	33,981	-0.01%	大買/大賣/
2020/12/28	148	15.24	31	15.39	15.00	117	32,612	0.36%	大買/鉅額交易
2020/12/25	46	15.52	38	15.90	15.50	8	31,474	0.03%
2020/12/24	113	15.68	88	15.67	15.50	25	30,591	0.08%	大買/
2020/12/23	59	15.31	66	15.81	16.00	-7	29,622	-0.02%
2020/12/22	258	16.28	234	16.38	15.20	24	28,061	0.09%	大買/大賣/
2020/12/21	51	15.42	187	15.38	15.75	-136	24,162	-0.56%	大賣/鉅額交易
2020/12/18	76	14.19	62	14.40	14.35	14	21,095	0.07%
2020/12/17	65	14.13	32	14.31	14.20	33	20,410	0.16%
2020/12/16	176	14.30	129	14.53	14.25	47	19,874	0.24%	大買/大賣/
2020/12/15	144	14.45	187	14.62	14.15	-43	18,916	-0.23%	大買/大賣/
2020/12/14	144	13.92	208	14.07	14.30	-64	17,025	-0.38%	大買/大賣/
2020/12/11	157	13.63	165	13.70	13.75	-8	14,796	-0.05%	大買/大賣/
2020/12/10	15	12.54	157	12.39	12.85	-142	11,829	-1.20%	大賣/鉅額交易
2020/12/09	20	11.75	21	11.75	11.70	-1	10,342	-0.01%
2020/12/08	54	11.94	15	11.98	11.90	39	10,395	0.38%
2020/12/07	55	12.09	11	12.33	12.10	44	10,456	0.42%
2020/12/04	3	12.05	30	12.07	12.05	-27	10,470	-0.26%
2020/12/03	53	11.86	10	12.05	11.70	43	10,500	0.41%
2020/12/02	10	11.80	26	11.95	11.80	-16	10,700	-0.15%
2020/12/01	67	11.79	41	11.86	11.90	26	10,639	0.24%
2020/11/30	29	11.91	72	12.06	12.05	-43	10,467	-0.41%
2020/11/27	1	11.60	29	11.63	11.70	-28	9,940	-0.28%
2020/11/26	59	11.34	50	11.43	11.35	9	9,580	0.09%
2020/11/25	55	11.13	66	11.25	11.20	-11	9,397	-0.12%
2020/11/24	25	10.92	18	10.99	11.00	7	8,983	0.08%
2020/11/23	12	10.86	128	10.73	11.05	-116	8,851	-1.31%	大賣/鉅額交易
2020/11/20	5	10.47	11	10.50	10.45	-6	8,295	-0.07%
2020/11/19	0	0.00	20	10.38	10.35	-20	8,195	-0.24%
2020/11/18	0	0.00	10	10.30	10.25	-10	8,113	-0.12%
2020/11/17	0	0.00	13	10.18	10.15	-13	8,056	-0.16%
2020/11/16	32	10.05	0	0.00	10.00	32	8,069	0.40%
2020/11/13	3	10.20	20	10.20	10.20	-17	8,005	-0.21%
2020/11/12	50	10.15	10	10.50	10.15	40	8,024	0.50%
2020/11/11	0	0.00	20	10.50	10.45	-20	7,943	-0.25%
2020/11/10	0	0.00	2	10.35	10.25	-2	7,849	-0.03%
2020/11/09	15	10.30	10	10.45	10.30	5	7,764	0.06%
2020/11/05	38	10.29	12	10.55	10.20	26	7,639	0.34%
2020/11/04	2	10.40	51	10.32	10.40	-49	7,326	-0.67%
2020/11/03	12	10.04	50	10.20	10.00	-38	7,010	-0.54%
2020/11/02	7	9.73	5	9.82	9.83	2	6,761	0.03%
2020/10/30	34	9.94	0	0.00	9.85	34	6,734	0.50%
2020/10/29	3	9.95	2	10.05	10.10	1	6,674	0.01%
2020/10/28	12	10.15	17	10.31	10.10	-5	6,628	-0.08%
2020/10/27	4	10.06	40	10.18	10.15	-36	6,561	-0.55%
2020/10/26	35	10.03	3	10.00	10.00	32	6,471	0.49%
2020/10/23	10	10.05	12	10.15	10.15	-2	6,430	-0.03%
2020/10/22	2	10.25	35	10.28	10.15	-33	6,408	-0.51%
2020/10/21	0	0.00	49	10.02	9.99	-49	6,228	-0.79%
2020/10/20	0	0.00	9	9.90	9.82	-9	6,171	-0.15%
2020/10/19	15	9.92	36	9.97	9.83	-21	6,163	-0.34%
2020/10/16	59	9.78	1	9.86	9.68	58	6,042	0.96%
2020/10/15	20	9.95	11	10.12	9.95	9	5,996	0.15%
2020/10/14	0	0.00	69	10.11	10.15	-69	5,953	-1.16%
2020/10/13	61	9.91	1	9.87	9.88	60	5,855	1.02%
2020/10/12	1	9.89	51	10.00	9.99	-50	5,903	-0.85%
2020/10/08	20	9.84	1	9.79	9.78	19	5,847	0.32%
2020/10/07	6	9.79	20	9.89	9.90	-14	5,832	-0.24%
2020/10/06	0	0.00	30	9.78	9.89	-30	5,806	-0.52%
2020/10/05	0	0.00	21	9.37	9.42	-21	5,734	-0.37%
2020/09/29	0	0.00	3	9.35	9.31	-3	5,745	-0.05%
2020/09/28	0	0.00	20	9.37	9.43	-20	5,772	-0.35%
2020/09/25	12	9.12	12	9.31	9.18	0	5,804	0.00%
2020/09/24	36	9.22	0	0.00	9.17	36	5,766	0.62%
2020/09/23	11	9.50	0	0.00	9.50	11	5,670	0.19%
2020/09/22	20	9.62	10	9.74	9.70	10	5,586	0.18%
2020/09/21	11	9.85	20	10.03	9.90	-9	5,528	-0.16%
2020/09/18	10	9.87	33	9.99	9.87	-23	5,433	-0.42%
2020/09/17	60	9.95	0	0.00	9.86	60	5,370	1.12%
2020/09/16	20	10.08	12	10.18	10.20	8	5,064	0.16%
2020/09/15	43	10.11	50	10.22	10.20	-7	5,003	-0.14%
2020/09/14	31	10.35	30	10.48	10.30	1	4,917	0.02%
2020/09/11	81	10.32	56	10.51	10.30	25	4,782	0.52%
2020/09/10	14	10.41	10	10.60	10.55	4	4,457	0.09%
2020/09/09	0	0.00	91	10.50	10.65	-91	4,283	-2.12%
2020/09/08	6	10.24	5	10.40	10.25	1	4,044	0.02%
2020/09/07	14	10.28	77	9.95	10.40	-63	3,675	-1.71%
2020/09/04	0	0.00	44	9.45	9.46	-44	3,309	-1.33%
2020/09/03	5	9.45	2.1	9.42	9.37	2.9	3,253	0.09%
2020/09/02	1	9.28	12	9.47	9.36	-11	3,213	-0.34%
2020/09/01	14	9.10	0	0.00	9.19	14	3,220	0.43%
2020/08/31	0	9.30	30.2	9.27	9.32	-30.2	3,231	-0.93%
2020/08/28	1	8.68	0	0.00	8.75	1	3,043	0.03%
2020/08/27	11	8.86	10	8.99	8.88	1	3,019	0.03%
2020/08/26	5	8.62	22	8.64	8.61	-17	2,830	-0.60%
2020/08/25	5	8.36	20	8.46	8.52	-15	2,769	-0.54%
2020/08/24	12	8.29	10	8.39	8.30	2	2,764	0.07%
2020/08/21	0	8.25	35	8.23	8.29	-35	2,894	-1.21%
2020/08/20	36	8.05	0	0.00	8.07	36	2,986	1.21%
2020/08/19	0	8.32	0	0.00	8.32	0	2,914	0.00%
2020/08/18	0	8.44	0	0.00	8.45	0	2,881	0.00%
2020/08/17	0	0.00	28	8.49	8.57	-28	2,847	-0.98%
2020/08/14	5	8.28	5	8.36	8.35	0	2,786	0.00%
2020/08/12	0	8.11	0	0.00	8.15	0	2,734	0.00%
2020/08/11	0	8.16	0	0.00	8.18	0	2,744	0.00%
2020/08/10	0	8.11	0	0.00	8.14	0	2,723	0.00%
2020/08/06	2	8.04	0	0.00	8.04	2	2,744	0.07%
2020/07/28	2	8.04	0	0.00	8.01	2	2,881	0.07%
2020/07/27	10	8.20	0	0.00	8.05	10	2,946	0.34%
2020/07/24	0	8.20	0	0.00	8.22	0	2,983	0.00%
2020/07/23	0	8.26	10	8.25	8.32	-10	2,977	-0.34%
2020/07/21	0	0.00	10	8.23	8.22	-10	3,017	-0.33%
2020/07/20	22	8.10	0	0.00	8.12	22	3,014	0.73%
2020/07/17	5	8.28	0	0.00	8.21	5	3,022	0.17%
2020/07/16	0	0.00	29	8.29	8.34	-29	3,024	-0.96%
2020/07/13	0	8.04	0	0.00	8.09	0	3,067	0.00%
2020/07/10	2	8.03	0	0.00	8.03	2	3,122	0.06%
2020/07/09	9	8.19	0	0.00	8.17	9	3,121	0.29%
2020/07/08	12	8.17	0	0.00	8.17	12	3,121	0.38%
2020/07/07	10	8.20	2	8.18	8.18	8	3,127	0.26%
2020/07/06	10	8.25	0	0.00	8.27	10	3,132	0.32%
2020/07/03	0	8.18	0	0.00	8.23	0	3,127	0.00%
2020/07/02	4	8.20	0	0.00	8.20	4	3,139	0.13%
2020/07/01	0	8.20	0	0.00	8.21	0	3,150	0.00%
2020/06/30	0	8.20	0	0.00	8.24	0	3,174	0.00%
2020/06/29	0	8.19	0	0.00	8.19	0	3,195	0.00%
2020/06/24	20	8.27	0	0.00	8.28	20	3,199	0.63%
2020/06/23	5	8.40	5	8.42	8.36	0	3,233	0.00%
2020/06/22	0	0.00	15	8.44	8.46	-15	3,286	-0.46%
2020/06/19	0	8.16	0	0.00	8.21	0	3,308	0.00%
2020/06/18	0	8.18	0	0.00	8.22	0	3,330	0.00%
2020/06/17	0	8.20	0	0.00	8.22	0	3,388	0.00%
2020/06/16	25	8.21	0	0.00	8.24	25	3,423	0.73%
2020/06/12	10	7.95	20	8.15	8.19	-10	3,593	-0.28%
2020/06/11	20	8.43	0	0.00	8.34	20	3,653	0.55%
2020/06/10	0	8.60	45	8.58	8.65	-45	3,674	-1.23%
2020/06/09	12	8.38	11	8.41	8.41	1	3,786	0.03%
2020/06/08	6	8.50	15	8.50	8.45	-9	3,934	-0.23%
2020/06/05	0	8.22	45	8.23	8.24	-45	3,877	-1.16%
2020/06/04	0	7.96	0	0.00	8.00	0	3,876	0.00%
2020/06/03	0	0.00	10	7.94	8.02	-10	3,936	-0.25%
2020/06/02	0	7.76	0	0.00	7.80	0	3,920	0.00%
2020/06/01	0	7.78	0	0.00	7.81	0	3,931	0.00%
2020/05/29	15	7.81	5	8.00	7.80	10	3,933	0.25%
2020/05/28	11	7.89	27	8.17	8.14	-16	3,929	-0.41%
2020/05/27	2	7.37	50.1	7.59	7.79	-48.1	3,835	-1.25%
2020/05/26	7	7.28	2	7.37	7.27	5	3,770	0.13%
2020/05/25	14	7.25	2	7.29	7.25	12	3,769	0.32%
2020/05/22	12	7.31	0	0.00	7.30	12	3,779	0.32%
2020/05/21	0	7.40	26	7.42	7.43	-26	3,779	-0.69%
2020/05/20	4	7.30	2.1	7.38	7.29	1.9	3,777	0.05%
2020/05/19	4	7.29	14	7.36	7.26	-10	3,776	-0.26%
2020/05/18	2	7.20	1	7.26	7.18	1	3,766	0.03%
2020/05/15	6	7.21	1	7.18	7.15	5	3,759	0.13%
2020/05/14	40	7.32	0	0.00	7.21	40	3,743	1.07%
2020/05/13	1	7.48	0	0.00	7.50	1	3,717	0.03%
2020/05/12	2	7.48	2	7.59	7.57	0	3,729	0.00%
2020/05/11	1	7.47	32	7.60	7.63	-31	3,726	-0.83%
2020/05/08	2	7.42	0	0.00	7.45	2	3,698	0.05%
2020/05/07	1	7.26	1	7.41	7.38	0	3,694	0.00%
2020/05/06	0	7.33	0	0.00	7.33	0	3,714	0.00%
2020/05/05	6	7.40	1	7.49	7.42	5	3,720	0.13%
2020/05/04	33	7.46	5	7.52	7.42	28	3,728	0.75%
2020/04/30	0	7.82	0	7.82	7.83	0	3,666	0.00%
2020/04/29	0	7.46	0	0.00	7.47	0	3,654	0.00%
2020/04/28	0	7.27	0.1	7.27	7.27	-0.1	3,708	0.00%
2020/04/27	0	7.15	2	7.10	7.16	-2	3,850	-0.05%
2020/04/23	2	6.90	0	0.00	6.81	2	3,843	0.05%
2020/04/22	10	6.80	0	0.00	6.81	10	3,857	0.26%
2020/04/21	6	6.92	0	0.00	6.77	6	3,866	0.16%
2020/04/20	1	7.14	1	7.14	7.10	0	3,834	0.00%
2020/04/17	0	7.10	0	0.00	7.12	0	3,862	0.00%
2020/04/16	8	7.11	7	7.13	7.12	1	3,815	0.03%
2020/04/15	7	7.26	0	0.00	7.25	7	3,749	0.19%
2020/04/14	0	7.19	1	7.18	7.22	-1	3,750	-0.03%
2020/04/13	6	7.09	0	0.00	7.06	6	3,769	0.16%
2020/04/10	0	7.17	1	7.20	7.20	-1	3,803	-0.03%
2020/04/09	0	0.00	6	7.12	7.15	-6	3,878	-0.15%
2020/04/08	2	6.72	2	6.83	7.04	0	3,929	0.00%
2020/04/07	0	6.71	3	6.79	6.74	-3	3,962	-0.08%
2020/04/06	3	6.78	1	6.64	6.67	2	4,155	0.05%
2020/03/30	1	6.43	0	0.00	6.58	1	4,243	0.02%
2020/03/27	10	6.69	0	0.00	6.60	10	4,329	0.23%
2020/03/26	5	6.60	0	0.00	6.53	5	4,342	0.12%
2020/03/25	0	6.89	0	0.00	6.89	0	4,286	0.00%
2020/03/24	5	6.26	0	0.00	6.51	5	4,255	0.12%
2020/03/23	0	0.00	16	6.01	6.10	-16	4,258	-0.38%
2020/03/19	12	5.49	0	0.00	5.40	12	4,375	0.27%
2020/03/16	0	0.00	2	6.75	6.75	-2	4,161	-0.05%
2020/03/13	11	7.02	1	7.06	7.15	10	4,089	0.24%
2020/03/12	27	8.14	25	8.25	7.74	2	3,916	0.05%
2020/03/11	3	8.67	51	8.59	8.60	-48	3,731	-1.29%
2020/03/10	2	8.60	0	0.00	8.79	2	3,699	0.05%
2020/03/09	20	8.97	0	0.00	8.90	20	3,663	0.55%
2020/03/06	0	0.00	2	9.25	9.21	-2	3,588	-0.06%
2020/03/05	0	9.27	0	0.00	9.31	0	3,576	0.00%
2020/03/04	0	9.25	0	0.00	9.30	0	3,569	0.00%
2020/03/03	0	9.25	10	9.38	9.30	-10	3,567	-0.28%
2020/03/02	0	8.96	0	0.00	9.00	0	3,545	0.00%
2020/02/27	32	9.12	0	0.00	9.06	32	3,617	0.88%
2020/02/26	10	9.26	0	0.00	9.26	10	3,597	0.28%
2020/02/25	3	9.20	12	9.27	9.31	-9	3,592	-0.25%
2020/02/21	7	9.55	15	9.53	9.53	-8	3,575	-0.22%
2020/02/20	2	9.48	33	9.46	9.48	-31	3,554	-0.87%
2020/02/19	1	9.41	1	9.42	9.45	0	3,569	0.00%
2020/02/18	0	0.00	10	9.44	9.41	-10	3,588	-0.28%
2020/02/17	10	9.30	0	0.00	9.32	10	3,591	0.28%
2020/02/14	0	0.00	10	9.40	9.35	-10	3,599	-0.28%
2020/02/10	10	9.08	60	9.21	9.22	-50	3,699	-1.35%
2020/02/07	2	9.39	0	0.00	9.33	2	3,841	0.05%
2020/02/06	4	9.49	11	9.52	9.52	-7	4,194	-0.17%
2020/02/05	10	9.29	10	9.31	9.30	0	4,202	0.00%
2020/02/04	1	9.30	0	0.00	9.30	1	4,194	0.02%
2020/02/03	21	9.14	0	0.00	9.13	21	4,182	0.50%
2020/01/31	5	9.30	0	0.00	9.32	5	4,116	0.12%
2020/01/30	177	9.51	0	0.00	9.32	177	4,022	4.40%	大買/鉅額交易
2020/01/13	0	0.00	10	10.50	10.40	-10	3,863	-0.26%
2020/01/09	0	0.00	10	10.30	10.25	-10	3,871	-0.26%
2020/01/08	22	10.15	0	0.00	10.10	22	3,916	0.56%
2020/01/07	22	10.30	2	10.30	10.30	20	3,887	0.51%
2020/01/06	20	10.35	10	10.50	10.40	10	3,919	0.26%
2020/01/03	32	10.61	0	0.00	10.50	32	3,944	0.81%
2020/01/02	20	10.70	12	10.73	10.75	8	3,871	0.21%
2019/12/31	0	0.00	10	10.65	10.65	-10	3,837	-0.26%
2019/12/30	2	10.60	50	10.54	10.60	-48	3,759	-1.28%
2019/12/27	2	10.33	10	10.35	10.35	-8	3,581	-0.22%
2019/12/26	10	10.10	10	10.15	10.15	0	3,499	0.00%
2019/12/24	52	10.30	61	10.26	10.25	-9	3,458	-0.26%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/17	10	10.20	20	10.13	10.10	-10	3,275	-0.31%
2019/12/16	0	0.00	50	10.01	9.99	-50	3,207	-1.56%
2019/12/13	5	9.90	0	0.00	9.83	5	3,091	0.16%
2019/12/12	0	0.00	32	9.90	9.84	-32	3,071	-1.04%
2019/12/11	0	0.00	5	9.77	9.76	-5	3,053	-0.16%
2019/12/10	0	0.00	1	9.60	9.63	-1	3,033	-0.03%
2019/12/09	2	9.62	0	0.00	9.64	2	3,050	0.07%
2019/12/04	2	9.59	5	9.81	9.81	-3	3,095	-0.10%
2019/12/03	1	9.67	0	0.00	9.71	1	3,074	0.03%
2019/12/02	10	9.65	0	0.00	9.72	10	3,085	0.32%
2019/11/29	10	9.70	0	0.00	9.76	10	3,101	0.32%
2019/11/28	0	0.00	10	9.83	9.82	-10	3,107	-0.32%
2019/11/27	10	9.81	20	9.90	9.90	-10	3,103	-0.32%
2019/11/26	10	9.67	25	9.80	9.90	-15	3,083	-0.49%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/18	2	9.31	0	0.00	9.45	2	2,997	0.07%
2019/11/12	10	9.55	0	0.00	9.48	10	3,202	0.31%
2019/11/11	30	9.66	21	9.62	9.46	9	3,257	0.28%
2019/11/08	1	9.88	16	9.88	9.87	-15	3,199	-0.47%
2019/11/07	20	9.80	0	0.00	9.86	20	3,179	0.63%
2019/11/06	16	9.90	9	10.05	9.86	7	3,246	0.22%
2019/11/05	47	9.92	78	10.02	10.10	-31	3,174	-0.98%
2019/11/04	0	0.00	26	9.29	9.36	-26	2,873	-0.90%
2019/10/29	21	9.12	0	0.00	9.11	21	2,956	0.71%
2019/10/28	1	9.17	0	0.00	9.17	1	2,965	0.03%
2019/10/25	2	9.19	1	9.19	9.20	1	2,970	0.03%
2019/10/24	5	9.19	0	0.00	9.21	5	3,010	0.17%
2019/10/23	35	9.31	0	0.00	9.25	35	3,027	1.16%
2019/10/21	20	9.26	75	9.33	9.40	-55	3,119	-1.76%
2019/10/18	1	9.11	0	0.00	9.08	1	3,208	0.03%
2019/10/16	8	8.98	0	0.00	8.99	8	3,262	0.25%
2019/10/14	30	9.04	0	0.00	9.06	30	3,230	0.93%
2019/10/09	70	9.20	0	0.00	9.12	70	3,205	2.18%
2019/10/08	1	9.44	0	0.00	9.45	1	3,147	0.03%
2019/10/07	31	9.36	0	0.00	9.32	31	3,152	0.98%
2019/10/03	32	9.63	0	0.00	9.54	32	3,133	1.02%
2019/09/25	2	9.95	0	0.00	9.94	2	3,226	0.06%
2019/09/23	10	10.00	0	0.00	10.00	10	3,243	0.31%
2019/09/20	0	0.00	7	10.15	10.15	-7	3,239	-0.22%
2019/09/18	0	0.00	5	10.15	10.25	-5	3,265	-0.15%
2019/09/17	0	0.00	35	10.23	10.20	-35	3,351	-1.04%
2019/09/16	7	10.25	10	10.30	10.30	-3	3,421	-0.09%
2019/09/12	0	0.00	10	10.15	10.15	-10	3,413	-0.29%
2019/09/10	20	10.00	20	10.05	10.05	0	3,487	0.00%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/09/05	10	10.15	5	10.15	10.10	5	3,475	0.14%
2019/09/04	0	0.00	12	10.15	10.15	-12	3,473	-0.35%
2019/09/03	0	0.00	10	10.15	10.10	-10	3,491	-0.29%
2019/09/02	0	0.00	2	10.05	10.00	-2	3,471	-0.06%
2019/08/30	6	9.82	0	0.00	9.92	6	3,481	0.17%
2019/08/26	0	0.00	8	9.94	9.91	-8	3,513	-0.23%
2019/08/23	0	0.00	2	10.00	10.00	-2	3,544	-0.06%
2019/08/19	0	0.00	15	9.97	9.96	-15	3,954	-0.38%
2019/08/16	15	9.76	0	0.00	9.76	15	3,990	0.38%
2019/08/15	10	9.90	0	0.00	9.89	10	3,901	0.26%
2019/08/14	17	9.99	0	0.00	10.00	17	3,888	0.44%
2019/08/12	0	0.00	20	10.15	10.15	-20	4,047	-0.49%
2019/08/08	42	10.00	10	10.10	9.99	32	4,068	0.79%
2019/08/07	22	10.03	0	0.00	10.00	22	4,045	0.54%
2019/08/06	41	10.09	34	10.17	10.20	7	4,156	0.17%
2019/08/05	12	10.31	0	0.00	10.35	12	4,223	0.28%
2019/08/02	12	10.40	1	10.40	10.45	11	4,354	0.25%
2019/07/30	2	10.60	0	0.00	10.60	2	4,638	0.04%
2019/07/26	0	0.00	14	10.76	10.75	-14	5,495	-0.25%
2019/07/24	51	10.65	0	0.00	10.65	51	5,620	0.91%
2019/07/23	0	0.00	13	10.89	10.85	-13	5,661	-0.23%
2019/07/22	0	0.00	32	10.73	10.80	-32	5,714	-0.56%
2019/07/19	0	0.00	3	10.63	10.65	-3	5,716	-0.05%
2019/07/18	0	0.00	10	10.55	10.50	-10	5,969	-0.17%
2019/07/17	0	0.00	10	10.50	10.50	-10	6,190	-0.16%
2019/07/16	3	10.45	0	0.00	10.45	3	6,425	0.05%
2019/07/08	10	10.40	0	0.00	10.45	10	6,880	0.15%
2019/07/05	2	10.55	0	0.00	10.60	2	6,910	0.03%
2019/07/02	0	0.00	10	10.70	10.70	-10	7,240	-0.14%
2019/06/28	0	0.00	5	10.50	10.50	-5	7,393	-0.07%
2019/06/27	0	0.00	10	10.60	10.55	-10	7,436	-0.13%
2019/06/25	12	10.46	0	0.00	10.45	12	7,533	0.16%
2019/06/24	0	0.00	10	10.75	10.65	-10	7,617	-0.13%
2019/06/21	0	0.00	103	10.65	10.65	-103	7,609	-1.35%	大賣/鉅額交易
2019/06/20	0	0.00	20	10.53	10.50	-20	7,635	-0.26%
2019/06/19	0	0.00	1	10.40	10.45	-1	7,795	-0.01%
2019/06/18	21	10.33	0	0.00	10.30	21	7,832	0.27%
2019/06/13	0	0.00	50	10.40	10.40	-50	8,203	-0.61%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	0	0.00	10	10.50	10.50	-10	8,624	-0.12%
2019/06/04	0	0.00	4	10.40	10.35	-4	8,749	-0.05%
2019/06/03	10	10.30	0	0.00	10.35	10	8,897	0.11%
2019/05/31	10	10.35	0	0.00	10.40	10	9,298	0.11%
2019/05/28	0	0.00	78	10.58	10.60	-78	9,733	-0.80%
2019/05/27	102	10.43	10	10.35	10.35	92	9,845	0.93%	大買/
2019/05/24	5	10.85	0	0.00	10.85	5	9,722	0.05%
2019/05/23	6	11.00	0	0.00	10.80	6	9,900	0.06%
2019/05/21	10	10.75	10	10.95	10.90	0	10,283	0.00%
2019/05/17	20	10.98	0	0.00	10.85	20	10,353	0.19%
2019/05/14	2	10.95	31	11.00	11.05	-29	10,605	-0.27%
2019/05/13	0	0.00	30	10.78	10.85	-30	10,715	-0.28%
2019/05/10	30	10.55	0	0.00	10.60	30	11,052	0.27%
2019/05/09	83	10.83	10	10.75	10.70	73	11,126	0.66%
2019/05/08	11	10.90	1	10.95	11.00	10	11,056	0.09%
2019/05/07	10	11.25	0	0.00	11.10	10	11,031	0.09%
2019/05/06	4	11.33	37	11.11	11.20	-33	10,971	-0.30%
2019/05/03	200	11.82	20	11.85	11.85	180	10,577	1.70%	大買/鉅額交易
2019/05/02	0	0.00	100	12.30	12.35	-100	10,166	-0.98%
2019/04/30	5	12.30	40	12.30	12.30	-35	10,111	-0.35%
2019/04/29	35	12.22	110	12.20	12.05	-75	10,108	-0.74%	大賣/
2019/04/26	100	12.55	0	0.00	12.30	100	10,046	1.00%
2019/04/25	30	12.50	0	0.00	12.55	30	9,951	0.30%
2019/04/24	60	12.48	30	12.70	12.45	30	9,822	0.31%
2019/04/23	50	12.24	71	12.41	12.45	-21	9,537	-0.22%
2019/04/22	7	12.16	123	12.21	12.30	-116	9,344	-1.24%	大賣/鉅額交易
2019/04/18	50	12.00	20	12.00	11.95	30	9,258	0.32%
2019/04/17	0	0.00	1	12.05	12.05	-1	9,305	-0.01%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/15	1	11.90	2	11.90	11.90	-1	9,104	-0.01%
2019/04/12	15	11.75	0	0.00	11.75	15	9,235	0.16%
2019/04/11	6	11.91	10	11.90	11.90	-4	9,227	-0.04%
2019/04/10	0	0.00	2	11.90	12.00	-2	9,188	-0.02%
2019/04/09	2	12.00	16	12.00	12.05	-14	9,131	-0.15%
2019/04/08	2	11.80	37	11.92	11.85	-35	9,048	-0.39%
2019/04/03	50	11.70	20	11.65	11.70	30	8,878	0.34%
2019/04/02	37	11.38	0	0.00	11.45	37	8,773	0.42%
2019/03/28	1	11.30	0.5	11.30	11.30	0.5	8,700	0.01%
2019/03/27	5	11.40	6	11.35	11.40	-1	8,687	-0.01%
2019/03/26	0	0.00	10	11.50	11.50	-10	8,615	-0.12%
2019/03/25	20	11.38	0	0.00	11.40	20	8,594	0.23%
2019/03/22	53	11.55	0	0.00	11.55	53	8,526	0.62%
2019/03/21	5	11.75	60	11.75	11.75	-55	8,418	-0.65%
2019/03/20	10	11.70	0	0.00	11.70	10	8,396	0.12%
2019/03/19	3	11.93	12	11.97	11.95	-9	8,157	-0.11%
2019/03/18	0	0.00	2	11.95	11.90	-2	8,057	-0.02%
2019/03/15	5	11.90	0	0.00	11.95	5	8,085	0.06%
2019/03/14	6	11.94	0	0.00	11.90	6	8,071	0.07%
2019/03/13	15	12.00	0	0.00	12.00	15	8,029	0.19%
2019/03/12	0	0.00	20	12.08	12.10	-20	8,245	-0.24%
2019/03/11	71	12.05	0	0.00	12.00	71	8,335	0.85%
2019/03/08	15	11.98	2	11.95	11.95	13	8,322	0.16%
2019/03/07	16	12.14	7	12.10	12.10	9	8,279	0.11%
2019/03/06	12	12.45	47	12.45	12.40	-35	8,456	-0.41%
2019/03/05	21	12.16	38	12.29	12.30	-17	8,093	-0.21%
2019/03/04	40	11.99	0	0.00	12.00	40	7,812	0.51%
2019/02/27	5	12.04	11	12.05	12.05	-6	7,764	-0.08%
2019/02/26	4	12.10	0	0.00	12.10	4	7,706	0.05%
2019/02/25	0	0.00	5	12.12	12.15	-5	7,565	-0.07%
2019/02/22	15	12.08	5	12.10	12.05	10	7,434	0.13%
2019/02/21	15	12.13	10	12.10	12.30	5	7,250	0.07%
2019/02/20	51	12.14	40	12.11	12.05	11	7,093	0.16%
2019/02/19	1	11.90	1	11.95	11.90	0	6,848	0.00%
2019/02/18	50	12.00	0	0.00	11.90	50	6,850	0.73%
2019/02/15	31	12.01	10	11.90	11.90	21	6,849	0.31%
2019/02/13	23	12.17	4	12.25	12.15	19	6,807	0.28%
2019/02/12	0	0.00	123	12.22	12.30	-123	6,656	-1.85%	大賣/鉅額交易
2019/02/11	130	12.10	37	12.04	12.00	93	6,421	1.45%	大買/
2019/01/30	13.3	11.52	24	11.60	11.65	-10.7	5,995	-0.18%
2019/01/29	0	0.00	14	11.25	11.25	-14	5,784	-0.24%
2019/01/28	0	0.00	2	11.20	11.25	-2	5,742	-0.03%
2019/01/25	2	11.15	1	11.15	11.10	1	5,744	0.02%
2019/01/24	50	11.20	0	0.00	11.15	50	5,753	0.87%
2019/01/23	3	11.17	10	11.20	11.20	-7	5,744	-0.12%
2019/01/22	2	11.10	0	0.00	11.10	2	5,759	0.03%
2019/01/21	0	0.00	26	11.00	11.10	-26	5,859	-0.44%
2019/01/18	4	10.93	10	11.00	10.90	-6	5,983	-0.10%
2019/01/16	2	10.85	0	0.00	10.85	2	6,230	0.03%
2019/01/11	30	10.95	0	0.00	10.90	30	6,485	0.46%
2019/01/10	0	0.00	2	11.00	11.00	-2	6,475	-0.03%
2019/01/09	0	0.00	4	11.13	11.20	-4	6,402	-0.06%
2019/01/08	0	0.00	1	10.75	10.70	-1	6,276	-0.02%
2019/01/07	0	0.00	5	10.65	10.75	-5	6,281	-0.08%
2019/01/04	3	10.28	0	0.00	10.35	3	6,333	0.05%
2019/01/03	12	10.83	0	0.00	10.70	12	6,338	0.19%
2019/01/02	2	10.95	0	0.00	10.95	2	6,371	0.03%
2018/12/27	0	0.00	2	10.75	10.75	-2	6,580	-0.03%
2018/12/26	2	10.90	0	0.00	10.70	2	6,614	0.03%
2018/12/25	0	0.00	2	10.90	10.85	-2	6,691	-0.03%
2018/12/24	2	11.05	0	0.00	11.05	2	6,734	0.03%
2018/12/21	3	10.85	4	10.95	10.95	-1	7,001	-0.01%
2018/12/20	5	11.00	1	11.20	11.00	4	7,110	0.06%
2018/12/18	2	11.25	2	11.35	11.20	0	7,709	0.00%
2018/12/17	0	0.00	2	11.50	11.35	-2	7,782	-0.03%
2018/12/13	2	11.30	5	11.25	11.30	-3	8,120	-0.04%
2018/12/12	3	11.30	0	0.00	11.30	3	8,196	0.04%
2018/12/10	1	11.35	2	11.20	11.20	-1	8,290	-0.01%
2018/12/07	2	11.60	3	11.62	11.50	-1	8,274	-0.01%
2018/12/06	47	11.58	1	11.65	11.40	46	8,298	0.55%
2018/12/05	10	11.85	24	12.19	11.85	-14	8,402	-0.17%
2018/12/04	14	11.94	2	12.00	11.85	12	8,327	0.14%
2018/11/30	9	11.63	6	11.72	11.60	3	8,475	0.04%
2018/11/29	11	11.64	20	11.87	11.80	-9	8,448	-0.11%
2018/11/26	1	11.20	2	11.35	11.25	-1	8,475	-0.01%
2018/11/23	2	11.35	4	11.43	11.30	-2	8,591	-0.02%
2018/11/22	4	11.40	0	0.00	11.35	4	8,925	0.04%
2018/11/20	3	11.40	0	0.00	11.40	3	9,329	0.03%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/14	2	11.45	10	11.51	11.65	-8	10,334	-0.08%
2018/11/13	8	11.09	20	11.12	11.25	-12	10,618	-0.11%
2018/11/09	16	11.88	0	0.00	11.65	16	11,095	0.14%
2018/11/08	10	11.80	8	11.83	11.85	2	11,604	0.02%
2018/11/07	5	11.75	8	11.79	11.75	-3	12,554	-0.02%
2018/11/06	6	11.77	2	11.80	11.65	4	13,221	0.03%
2018/11/05	4	11.80	4	11.85	11.80	0	13,573	0.00%
2018/11/02	6	11.88	4	11.95	11.80	2	13,594	0.01%
2018/10/30	0	0.00	1	11.65	11.55	-1	13,767	-0.01%
2018/10/29	3	11.15	34	11.17	11.50	-31	13,966	-0.22%
2018/10/26	48	10.79	24	10.89	10.85	24	13,982	0.17%
2018/10/25	4	11.13	6	11.20	11.05	-2	13,832	-0.01%
2018/10/24	34	11.91	2	11.70	11.85	32	13,778	0.23%
2018/10/23	14	12.31	0	0.00	12.25	14	13,825	0.10%
2018/10/22	6	12.43	21	12.62	12.70	-15	13,880	-0.11%
2018/10/19	63	12.69	9	12.79	12.55	54	14,236	0.38%
2018/10/18	8	13.17	30	13.24	13.00	-22	14,220	-0.15%
2018/10/17	45	13.04	2	13.35	12.90	43	14,461	0.30%
2018/10/16	10	13.15	22	13.30	13.20	-12	14,446	-0.08%
2018/10/15	7	13.15	22	13.26	13.15	-15	14,518	-0.10%
2018/10/12	2	13.00	5	12.95	13.10	-3	14,495	-0.02%
2018/10/11	52	12.88	14	13.04	12.85	38	14,535	0.26%
2018/10/09	12	13.68	15	13.86	13.70	-3	14,422	-0.02%
2018/10/08	4	13.55	4	13.65	13.65	0	14,426	0.00%
2018/10/05	43	13.62	10	13.60	13.60	33	14,547	0.23%
2018/10/03	21	14.10	0	0.00	14.10	21	14,705	0.14%
2018/10/02	10	14.25	0	0.00	14.25	10	14,676	0.07%
2018/10/01	27	14.27	41	14.46	14.50	-14	14,670	-0.10%
2018/09/28	38	14.58	0	0.00	14.45	38	14,652	0.26%
2018/09/27	4	14.40	17	14.70	14.75	-13	14,525	-0.09%
2018/09/26	36	14.61	72.2	14.72	14.65	-36.2	14,427	-0.25%
2018/09/25	4	14.14	38.2	14.40	14.40	-34.2	14,220	-0.24%
2018/09/21	2	13.88	2	13.90	13.95	0	13,946	0.00%
2018/09/20	13	13.79	10	13.95	13.95	3	14,010	0.02%
2018/09/19	4	14.05	7	14.06	14.05	-3	13,927	-0.02%
2018/09/18	9	13.32	5	13.55	13.50	4	13,961	0.03%
2018/09/17	0	0.00	4	13.40	13.35	-4	13,963	-0.03%
2018/09/14	5	13.25	5	13.45	13.40	0	14,181	0.00%
2018/09/13	1	13.15	25	13.34	13.35	-24	14,127	-0.17%
2018/09/12	1	13.30	31	13.23	13.25	-30	14,253	-0.21%
2018/09/11	15	12.97	15	13.17	13.15	0	14,359	0.00%
2018/09/10	33	13.00	3	12.95	13.00	30	14,316	0.21%
2018/09/07	10	13.38	28.1	13.58	13.50	-18.1	14,138	-0.13%
2018/09/06	25	13.15	4	13.50	13.15	21	14,021	0.15%
2018/09/05	6	13.66	0	0.00	13.65	6	13,890	0.04%
2018/09/03	8	13.74	0	0.00	13.65	8	13,905	0.06%
2018/08/31	34	13.95	0	0.00	14.00	34	13,911	0.24%
2018/08/30	11	14.25	41	14.27	14.30	-30	13,778	-0.22%
2018/08/29	48	14.10	21	14.01	14.00	27	13,775	0.20%
2018/08/28	72	14.54	11	14.66	14.45	61	13,557	0.45%
2018/08/27	21	14.83	0	0.00	14.95	21	13,489	0.16%
2018/08/24	73	15.12	152	14.86	15.05	-79	13,586	-0.58%	大賣/
2018/08/23	148	15.47	48	15.47	15.50	100	13,303	0.75%	大買/
2018/08/22	26	15.05	15	15.32	15.00	11	13,059	0.08%
2018/08/21	14	15.02	14	15.29	15.05	0	12,971	0.00%
2018/08/20	30	14.50	30	14.75	14.55	0	12,662	0.00%
2018/08/17	44	15.16	3	15.60	15.00	41	12,321	0.33%
2018/08/16	45	15.18	37	15.41	15.35	8	12,002	0.07%
2018/08/15	36	15.45	67	15.79	15.60	-31	11,641	-0.27%
2018/08/14	99	15.43	199	15.42	15.60	-100	11,049	-0.91%	大賣/
2018/08/13	76	14.51	111	14.67	14.45	-35	10,062	-0.35%	大賣/
2018/08/10	12	14.18	42	14.31	14.25	-30	9,425	-0.32%
2018/08/09	5	13.90	3	13.95	13.95	2	9,094	0.02%
2018/08/08	10	13.90	1	14.10	13.90	9	9,088	0.10%
2018/08/06	12	13.86	31	14.12	14.15	-19	8,948	-0.21%
2018/08/03	2	14.30	0	0.00	13.85	2	8,889	0.02%
2018/08/02	20	13.95	13	14.00	14.00	7	8,827	0.08%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	12	14.21	14.25	-12	8,653	-0.14%
2018/07/30	15	14.08	45	14.19	14.15	-30	8,570	-0.35%
2018/07/27	0	0.00	1	13.95	13.90	-1	8,392	-0.01%
2018/07/26	2	13.90	42	13.91	13.80	-40	8,311	-0.48%
2018/07/25	0	0.00	20	13.63	13.65	-20	7,942	-0.25%
2018/07/24	1	13.55	52	13.40	13.45	-51	7,810	-0.65%
2018/07/20	50	13.05	0	0.00	12.95	50	7,455	0.67%
2018/07/18	10	13.55	20	13.43	13.35	-10	7,402	-0.14%
2018/07/17	0	0.00	2	13.15	13.35	-2	7,304	-0.03%
2018/07/16	10	13.35	10	13.35	13.15	0	7,264	0.00%
2018/07/13	30	12.98	20	13.15	13.15	10	7,209	0.14%
2018/07/11	0	0.00	32	13.30	13.35	-32	6,918	-0.46%
2018/07/10	0	0.00	24	13.06	13.00	-24	6,661	-0.36%
2018/07/06	0	0.00	11	12.92	12.95	-11	6,626	-0.17%
2018/07/05	0	0.00	10	12.65	12.55	-10	6,571	-0.15%
2018/07/04	0	0.00	10	12.65	12.65	-10	6,611	-0.15%
2018/07/03	17	12.52	0	0.00	12.40	17	6,668	0.25%
2018/07/02	0	0.00	12	12.95	12.95	-12	6,572	-0.18%
2018/06/29	27	12.76	0	0.00	12.65	27	6,550	0.41%
2018/06/27	0	0.00	5	13.20	13.15	-5	6,370	-0.08%
2018/06/26	3	12.92	20	12.95	12.95	-17	6,167	-0.28%
2018/06/25	0	0.00	10	12.89	12.90	-10	6,160	-0.16%
2018/06/22	0	0.00	3	12.67	12.60	-3	6,098	-0.05%
2018/06/21	5	12.70	11	12.67	12.60	-6	6,198	-0.10%
2018/06/20	0	0.00	3	12.25	12.60	-3	6,389	-0.05%
2018/06/19	0	0.00	4	12.40	12.40	-4	6,392	-0.06%
2018/06/15	0	0.00	3	12.30	12.20	-3	6,262	-0.05%
2018/06/14	25	12.17	0	0.00	12.10	25	6,279	0.40%
2018/06/13	6	12.46	18	12.51	12.40	-12	6,294	-0.19%
2018/06/12	7	12.50	6	12.51	12.50	1	6,219	0.02%
2018/06/11	0	0.00	10	12.60	12.40	-10	6,142	-0.16%
2018/06/08	1	12.35	13	12.39	12.40	-12	6,099	-0.20%
2018/06/07	0	0.00	11	12.21	12.25	-11	6,099	-0.18%
2018/06/06	2	12.15	3	12.08	12.05	-1	6,105	-0.02%
2018/06/05	2	12.20	0	0.00	12.10	2	6,128	0.03%
2018/06/04	2	12.10	25	12.14	12.20	-23	6,122	-0.38%
2018/06/01	13	11.78	48	11.75	11.85	-35	5,952	-0.59%
2018/05/30	2	11.25	5	11.25	11.25	-3	6,534	-0.05%
2018/05/29	11	11.35	23	11.26	11.40	-12	6,662	-0.18%
2018/05/25	3	10.83	0	0.00	10.80	3	7,117	0.04%
2018/05/21	10	11.15	0	0.00	11.05	10	8,767	0.11%
2018/05/11	10	11.10	2	11.15	10.90	8	9,629	0.08%
2018/05/10	3	10.90	31	10.84	11.00	-28	9,646	-0.29%
2018/05/08	0	0.00	15	10.52	10.60	-15	9,737	-0.15%
2018/05/07	0	0.00	30	10.40	10.35	-30	9,928	-0.30%
2018/05/04	30	10.45	0	0.00	10.50	30	10,028	0.30%
2018/05/03	21	10.45	32	10.40	10.35	-11	10,150	-0.11%
2018/05/02	5	10.52	2	10.70	10.50	3	10,318	0.03%
2018/04/30	8	10.95	0	0.00	10.80	8	10,792	0.07%
2018/04/26	16	10.80	2.2	10.94	10.75	13.8	11,246	0.12%
2018/04/24	10	11.00	16	11.10	11.00	-6	11,765	-0.05%
2018/04/23	10	11.15	0	0.00	11.20	10	12,093	0.08%
2018/04/20	8	11.38	14	11.40	11.40	-6	12,365	-0.05%
2018/04/19	0	0.00	15	11.30	11.25	-15	13,211	-0.11%
2018/04/18	5	11.15	5	11.25	11.15	0	13,617	0.00%
2018/04/17	5	11.15	5	11.25	11.15	0	14,097	0.00%
2018/04/16	11	11.16	0	0.00	11.15	11	15,298	0.07%
2018/04/13	10	11.30	0	0.00	11.35	10	15,988	0.06%
2018/04/12	32	11.40	0	0.00	11.30	32	17,051	0.19%
2018/04/10	35	11.85	6	11.90	11.80	29	17,410	0.17%
2018/04/09	9	12.03	34	12.00	12.00	-25	17,679	-0.14%
2018/04/03	0	0.00	118	11.71	11.80	-118	18,523	-0.64%	大賣/鉅額交易
2018/04/02	6	11.90	9	11.94	11.90	-3	18,769	-0.02%
2018/03/31	5	11.77	0	0.00	11.80	5	19,565	0.03%
2018/03/30	4	11.60	0	0.00	11.60	4	20,463	0.02%
2018/03/29	16	11.55	23	11.52	11.55	-7	20,503	-0.03%
2018/03/28	3	11.45	34	11.31	11.45	-31	20,514	-0.15%
2018/03/27	12	11.10	12	11.18	11.15	0	20,452	0.00%
2018/03/26	31	10.78	4	10.75	10.85	27	20,399	0.13%
2018/03/23	29	10.98	6	11.15	10.95	23	20,320	0.11%
2018/03/22	58	11.92	12	12.04	11.80	46	20,021	0.23%
2018/03/20	27	12.09	150	12.15	12.10	-123	19,964	-0.62%	大賣/鉅額交易
2018/03/19	20	12.18	200	12.10	12.05	-180	20,064	-0.90%	大賣/鉅額交易
2018/03/16	10	12.25	150	12.30	12.25	-140	20,511	-0.68%	大賣/鉅額交易
2018/03/15	10.5	12.21	11	12.35	12.35	-0.5	20,571	0.00%
2018/03/14	16	12.28	55	12.45	12.30	-39	20,742	-0.19%
2018/03/13	0	0.00	116	12.45	12.40	-116	20,768	-0.56%	大賣/鉅額交易
2018/03/12	54	12.36	319	12.33	12.35	-265	20,728	-1.28%	大賣/鉅額交易
2018/03/09	63	12.39	20	12.80	12.30	43	20,818	0.21%
2018/03/08	13	12.52	29	12.58	12.50	-16	20,854	-0.08%
2018/03/07	4	12.45	2	12.40	12.35	2	20,770	0.01%
2018/03/06	20.5	12.44	115	12.41	12.45	-94.5	20,732	-0.46%	大賣/
2018/03/05	145	12.75	25	12.74	12.20	120	20,585	0.58%	大買/鉅額交易
2018/03/02	22.5	13.49	9	13.41	13.55	13.5	19,892	0.07%
2018/03/01	46.5	13.55	60	13.79	13.85	-13.5	19,740	-0.07%
2018/02/27	40	13.45	37	13.57	13.45	3	19,364	0.02%
2018/02/26	34	13.66	16	13.93	13.60	18	19,157	0.09%
2018/02/23	68	13.75	46	14.00	13.50	22	18,999	0.12%
2018/02/22	17	13.65	30	13.72	13.60	-13	18,331	-0.07%
2018/02/21	17	13.30	150	13.27	13.55	-133	18,062	-0.74%	大賣/鉅額交易
2018/02/12	16	12.73	40	12.77	12.80	-24	17,554	-0.14%
2018/02/09	10	11.65	125	12.36	12.45	-115	17,463	-0.66%	大賣/鉅額交易
2018/02/08	12	12.04	10	12.20	12.20	2	17,444	0.01%
2018/02/07	19	12.32	376	12.47	12.25	-357	17,399	-2.05%	大賣/鉅額交易
2018/02/06	195	11.87	96	12.04	12.25	99	17,268	0.57%	大買/
2018/02/05	26	12.48	118	12.59	12.85	-92	16,969	-0.54%	大賣/
2018/02/02	6	12.88	9	12.94	12.85	-3	16,940	-0.02%
2018/02/01	26	12.84	23	13.07	12.85	3	16,948	0.02%
2018/01/31	47	12.62	30	12.98	12.95	17	16,955	0.10%
2018/01/30	65	12.94	30	13.13	13.05	35	16,808	0.21%
2018/01/29	20	13.20	23	13.21	13.20	-3	16,648	-0.02%
2018/01/26	0	0.00	9	13.19	13.15	-9	16,589	-0.05%
2018/01/25	75	13.18	14	13.20	13.25	61	16,668	0.37%
2018/01/24	51	13.04	69	13.07	13.05	-18	16,514	-0.11%
2018/01/23	5	12.65	10	12.67	12.75	-5	16,150	-0.03%
2018/01/22	31	12.47	20	12.58	12.55	11	16,061	0.07%
2018/01/19	0	0.00	60	12.81	12.75	-60	15,954	-0.38%
2018/01/18	171	12.64	96	12.66	12.65	75	16,342	0.46%	大買/
2018/01/17	67	12.95	28	13.24	12.90	39	16,235	0.24%
2018/01/16	8.1	13.21	38	13.04	13.20	-29.9	15,894	-0.19%
2018/01/15	92	13.37	65	13.31	13.05	27	15,631	0.17%
2018/01/12	39	13.97	4	14.09	13.90	35	14,781	0.24%
2018/01/11	24	13.82	33	14.05	13.90	-9	14,390	-0.06%
2018/01/10	63	13.98	113	14.19	14.00	-50	13,953	-0.36%	大賣/
2018/01/09	17	13.32	37	13.62	13.70	-20	12,861	-0.16%
2018/01/08	10	13.27	80	13.20	13.40	-70	12,193	-0.57%
2018/01/05	25	12.70	46	12.78	12.85	-21	11,174	-0.19%
2018/01/04	22	12.75	15	12.94	12.70	7	10,964	0.06%
2018/01/03	38	12.70	18	12.71	12.75	20	10,724	0.19%
2018/01/02	4	12.81	118	12.74	12.85	-114	10,405	-1.10%	大賣/鉅額交易