中鴻 (2014)-群益金鼎-古亭券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270張
產業
上市鋼鐵類股▲1.90%
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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	23.40	3	23.52	23.55	-2	7,038	-0.03%
2024/04/26	0	0.00	7	23.12	23.20	-7	6,947	-0.10%
2024/04/25	1	22.90	0	0.00	22.90	1	6,973	0.01%
2024/04/24	1	23.00	0	0.00	23.00	1	6,963	0.01%
2024/04/23	2	23.08	13	23.32	23.05	-11	7,003	-0.16%
2024/04/22	3	22.95	0	0.00	22.80	3	7,016	0.04%
2024/04/19	14	23.21	6	23.40	23.20	8	6,917	0.12%
2024/04/18	30	23.41	52	23.97	23.75	-22	6,679	-0.33%
2024/04/17	0	0.00	4	22.30	22.25	-4	6,151	-0.07%
2024/04/16	1	22.45	4	22.28	22.15	-3	6,289	-0.05%
2024/04/15	3	22.88	1	23.40	22.65	2	6,417	0.03%
2024/04/12	2	23.05	0	0.00	23.00	2	6,362	0.03%
2024/04/11	27	23.59	2	23.45	23.35	25	6,346	0.39%
2024/04/10	14	24.75	17	25.07	24.10	-3	6,309	-0.05%
2024/04/09	32	24.53	112.2	24.18	24.95	-80.2	5,796	-1.38%	大賣/
2024/04/08	14	22.71	0	0.00	22.70	14	5,047	0.28%
2024/04/03	28	22.94	3	22.95	22.80	25	5,013	0.50%
2024/04/02	3	22.22	0	0.00	22.15	3	4,727	0.06%
2024/04/01	0	0.00	10	22.15	22.25	-10	5,043	-0.20%
2024/03/28	5	22.11	39	22.10	22.05	-34	5,898	-0.58%
2024/03/27	1	21.85	7	22.05	22.10	-6	6,376	-0.09%
2024/03/26	1	22.15	0	0.00	21.90	1	6,896	0.01%
2024/03/25	3.1	22.15	50	22.15	22.20	-46.9	8,059	-0.58%
2024/03/22	0	0.00	1	22.25	22.20	-1	9,550	-0.01%
2024/03/20	4	22.05	0	0.00	22.00	4	12,747	0.03%
2024/03/14	3	22.48	1	22.50	22.60	2	12,852	0.02%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/12	2	22.30	1	22.25	22.50	1	12,711	0.01%
2024/03/11	1	21.80	0	0.00	22.30	1	12,732	0.01%
2024/03/08	4	22.06	1	22.25	22.05	3	12,716	0.02%
2024/03/07	2	22.15	0	0.00	22.40	2	12,713	0.02%
2024/03/06	6	22.44	0	0.00	22.40	6	12,652	0.05%
2024/03/05	1	22.55	0	0.00	22.70	1	12,613	0.01%
2024/03/04	275	22.59	1	22.45	22.50	274	12,611	2.17%	大買/鉅額交易
2024/02/29	3	22.95	0	0.00	23.20	3	12,736	0.02%
2024/02/27	114	23.03	0	0.00	23.05	114	12,710	0.90%	大買/鉅額交易
2024/02/23	186	23.38	0	0.00	23.35	186	12,856	1.45%	大買/鉅額交易
2024/02/22	2	23.70	1	23.70	23.75	1	12,900	0.01%
2024/02/21	37	23.92	0	0.00	23.75	37	12,943	0.29%
2024/02/20	1	24.40	101	24.10	24.05	-100	12,941	-0.77%	大賣/
2024/02/19	0	0.00	67	24.40	24.40	-67	13,040	-0.51%
2024/02/16	100	23.93	5	23.55	23.95	95	13,129	0.72%
2024/02/15	200	23.38	0	0.00	23.35	200	13,098	1.53%	大買/鉅額交易
2024/02/05	3	23.35	0	0.00	23.55	3	13,087	0.02%
2024/02/01	0	0.00	1	23.80	23.85	-1	13,086	-0.01%
2024/01/31	0	0.00	2	23.75	23.80	-2	13,148	-0.02%
2024/01/29	0	0.00	20	24.35	24.40	-20	13,164	-0.15%
2024/01/23	20	23.85	1	23.85	23.85	19	13,112	0.14%
2024/01/19	52	23.05	11	23.19	23.20	41	13,049	0.31%
2024/01/17	206	23.53	0	0.00	23.35	206	13,021	1.58%	大買/鉅額交易
2024/01/16	8	23.94	0	0.00	23.90	8	13,025	0.06%
2024/01/15	0	0.00	1	24.55	24.45	-1	12,963	-0.01%
2024/01/12	1	24.40	0	0.00	24.35	1	13,000	0.01%
2024/01/10	8	24.49	0	0.00	24.35	8	13,180	0.06%
2024/01/09	3	25.17	3	25.27	25.10	0	13,022	0.00%
2024/01/08	1	26.15	2	26.40	26.05	-1	12,801	-0.01%
2024/01/05	1	26.05	0	26.15	26.10	1	12,727	0.01%
2024/01/04	1	26.25	10.1	26.27	26.25	-9.1	12,671	-0.07%
2024/01/03	3	25.63	10	25.65	25.70	-7	12,565	-0.06%
2024/01/02	3	26.07	0	0.00	26.05	3	12,482	0.02%
2023/12/29	5	26.00	0	0.00	26.05	5	12,465	0.04%
2023/12/28	6	26.11	16	26.28	25.95	-10	12,479	-0.08%
2023/12/27	20	26.38	20	26.20	26.20	0	12,340	0.00%
2023/12/26	17	26.68	10	26.82	26.70	7	12,063	0.06%
2023/12/25	14	27.39	17	27.57	26.95	-3	11,878	-0.03%
2023/12/22	20	26.91	0	0.00	27.00	20	11,440	0.17%
2023/12/21	3	27.70	24.1	27.83	27.70	-21.1	10,953	-0.19%
2023/12/20	51	27.91	43	28.06	28.20	8	10,450	0.08%
2023/12/19	31	27.22	50	26.42	27.75	-19	9,327	-0.20%
2023/12/18	111	27.19	77	27.16	26.85	34	7,949	0.43%	大買/
2023/12/15	31	24.45	43	25.26	26.00	-12	5,922	-0.20%
2023/12/13	2	23.30	1	23.30	23.10	1	5,090	0.02%
2023/12/12	1	22.80	0	0.00	22.90	1	5,192	0.02%
2023/12/08	0	0.00	3	23.25	23.25	-3	5,197	-0.06%
2023/12/06	0	0.00	2	23.80	23.80	-2	5,216	-0.04%
2023/12/05	0	23.50	0	0.00	23.55	0	5,163	0.00%
2023/12/04	2	23.80	0	0.00	23.80	2	5,142	0.04%
2023/12/01	5	23.35	0	0.00	23.50	5	5,088	0.10%
2023/11/30	5	23.40	0	0.00	23.35	5	5,087	0.10%
2023/11/29	1	23.80	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	9	23.62	23.65	-9	5,111	-0.18%
2023/11/27	0	0.00	4	23.08	23.25	-4	5,024	-0.08%
2023/11/23	35	22.76	10	22.73	22.75	25	4,947	0.51%
2023/11/22	33	22.89	9	22.91	22.70	24	4,929	0.49%
2023/11/21	4	22.65	2	22.68	22.70	2	4,799	0.04%
2023/11/17	1.1	22.11	0	0.00	22.15	1.1	4,667	0.02%
2023/11/16	6	22.43	0	22.45	22.45	6	4,650	0.13%
2023/11/15	0	0.00	1	21.47	22.10	-1	4,565	-0.02%
2023/11/14	1	21.10	0	0.00	21.20	1	4,530	0.02%
2023/11/13	0	0.00	3	21.47	21.20	-3	4,654	-0.06%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/08	112	21.47	0	0.00	21.15	112	4,994	2.24%	大買/鉅額交易
2023/11/07	20	21.70	0	0.00	21.70	20	5,068	0.39%
2023/11/03	20	21.60	0	21.65	21.65	20	5,285	0.38%
2023/11/01	150	21.43	0	0.00	21.40	150	5,892	2.55%	大買/鉅額交易
2023/10/31	211	21.82	10	21.60	21.55	201	6,448	3.12%	大買/鉅額交易
2023/10/30	228	21.53	0	0.00	21.55	228	7,077	3.22%	大買/鉅額交易
2023/10/27	151	21.40	1	21.55	21.45	150	7,188	2.09%	大買/鉅額交易
2023/10/25	0	0.00	3	21.02	21.35	-3	7,308	-0.04%
2023/10/24	91.1	20.80	0	0.00	20.60	91.1	7,330	1.24%
2023/10/23	1	20.75	1	20.95	20.95	0	7,386	0.00%
2023/10/20	111.1	20.81	1	21.00	20.95	110.1	7,503	1.47%	大買/鉅額交易
2023/10/19	0.1	21.35	0	0.00	21.25	0.1	7,739	0.00%
2023/10/18	1	21.40	3	21.58	21.75	-2	7,777	-0.03%
2023/10/17	1	21.45	0	0.00	21.45	1	7,782	0.01%
2023/10/13	1	21.65	0	0.00	21.70	1	7,847	0.01%
2023/10/12	7	21.72	1	21.85	21.85	6	7,883	0.08%
2023/10/11	4.1	21.80	0	0.00	21.45	4.1	7,934	0.05%
2023/10/06	5	22.10	0	0.00	22.00	5	7,902	0.06%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/09/28	2	22.63	1	22.45	22.55	1	7,923	0.01%
2023/09/27	2.1	23.05	0	0.00	22.90	2.1	7,881	0.03%
2023/09/25	0	0.00	1	24.00	24.00	-1	7,773	-0.01%
2023/09/22	1	24.10	3	24.53	24.30	-2	7,782	-0.03%
2023/09/20	0	0.00	2	24.90	24.70	-2	7,808	-0.03%
2023/09/18	1	24.60	10.1	24.59	24.70	-9.1	7,974	-0.11%
2023/09/15	0	0.00	3	24.00	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	11	23.46	23.65	-11	7,725	-0.14%
2023/09/13	2	23.33	0	0.00	23.30	2	7,998	0.03%
2023/09/12	12	23.66	0	0.00	23.65	12	8,259	0.15%
2023/09/08	0	0.00	3	23.10	23.05	-3	8,336	-0.04%
2023/09/07	0.1	23.15	0	0.00	23.20	0.1	8,399	0.00%
2023/09/06	2	23.40	0	0.00	23.30	2	8,452	0.02%
2023/08/31	0	0.00	3	23.00	23.10	-3	8,529	-0.04%
2023/08/30	6	22.73	1	22.85	22.80	5	8,744	0.06%
2023/08/29	0.1	22.65	0	0.00	22.75	0.1	8,721	0.00%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	1	22.80	0	0.00	22.70	1	8,681	0.01%
2023/08/22	0.1	22.90	0	0.00	22.80	0.1	8,701	0.00%
2023/08/21	5	23.35	0	0.00	22.95	5	8,709	0.06%
2023/08/18	5	23.30	0	0.00	23.20	5	8,681	0.06%
2023/08/17	10	22.90	0	0.00	22.70	10	8,597	0.12%
2023/08/16	0	0.00	20	22.95	22.85	-20	8,488	-0.24%
2023/08/15	22	23.48	0	0.00	23.25	22	8,433	0.26%
2023/08/14	20	23.59	0.5	23.60	23.25	19.5	8,369	0.23%
2023/08/11	5	24.58	2	24.95	24.50	3	8,200	0.04%
2023/08/10	0	0.00	2	25.25	25.15	-2	8,083	-0.02%
2023/08/09	0	0.00	2	25.73	25.35	-2	8,026	-0.02%
2023/08/08	4	25.63	0	0.00	25.45	4	7,979	0.05%
2023/08/07	2	26.03	2	26.45	26.10	0	7,900	0.00%
2023/08/04	1.5	26.03	7	26.04	26.10	-5.5	7,485	-0.07%
2023/08/02	19	25.59	26	25.36	25.35	-7	6,959	-0.10%
2023/08/01	0	0.00	11	24.79	24.70	-11	6,343	-0.17%
2023/07/31	10	24.15	0	0.00	24.15	10	6,308	0.16%
2023/07/28	21	24.43	7	24.66	24.40	14	6,270	0.22%
2023/07/27	15	24.73	23	24.75	24.85	-8	6,193	-0.13%
2023/07/26	2	24.60	6	25.03	24.50	-4	6,197	-0.06%
2023/07/25	1	24.55	8	24.66	24.70	-7	6,081	-0.12%
2023/07/24	2	25.10	4	24.99	24.65	-2	6,006	-0.03%
2023/07/21	0	0.00	1	24.80	24.25	-1	5,786	-0.02%
2023/07/20	12	24.68	3	24.63	24.65	9	5,833	0.15%
2023/07/19	0.8	23.80	2	24.00	23.60	-1.2	5,722	-0.02%
2023/07/18	1	24.25	2	24.00	24.05	-1	5,908	-0.02%
2023/07/17	1	24.25	54	24.21	24.20	-53	5,975	-0.89%
2023/07/14	0	0.00	1	23.90	23.85	-1	6,015	-0.02%
2023/07/13	1	23.50	0	0.00	23.35	1	5,984	0.02%
2023/07/11	155	23.38	0	0.00	23.35	155	6,005	2.58%	大買/鉅額交易
2023/07/07	5	23.39	0	0.00	23.35	5	6,111	0.08%
2023/07/06	4	23.80	2	23.75	23.80	2	6,107	0.03%
2023/07/05	2	24.20	20	24.40	24.20	-18	6,050	-0.30%
2023/07/03	30	24.66	1	24.40	24.50	29	6,089	0.48%
2023/06/29	1	25.00	20	24.85	24.65	-19	6,043	-0.31%
2023/06/28	25	24.88	31	24.85	24.85	-6	6,043	-0.10%
2023/06/27	3	25.12	9	25.13	25.25	-6	5,963	-0.10%
2023/06/26	13	24.83	23	24.88	24.75	-10	5,823	-0.17%
2023/06/21	0.1	24.60	0	0.00	24.55	0.1	5,811	0.00%
2023/06/20	1.1	24.56	0	0.00	24.65	1.1	5,879	0.02%
2023/06/19	0.1	25.15	0	0.00	24.90	0.1	5,893	0.00%
2023/06/16	14	24.06	63.1	24.64	24.55	-49.1	5,664	-0.87%
2023/06/15	0	23.85	0	0.00	23.65	0	5,518	0.00%
2023/06/14	0	0.00	1	23.60	23.85	-1	5,686	-0.02%
2023/06/13	251	23.30	11	23.30	23.20	240	5,680	4.23%	大買/鉅額交易
2023/06/12	1.1	23.46	0	0.00	23.50	1.1	5,720	0.02%
2023/06/09	13	23.94	1	23.90	23.95	12	5,802	0.21%
2023/06/08	0.1	23.85	0	0.00	23.90	0.1	5,983	0.00%
2023/06/07	0	0.00	3	23.93	23.95	-3	6,110	-0.05%
2023/06/06	4	23.91	3	23.95	23.85	1	6,211	0.02%
2023/06/05	34	24.39	3	23.87	24.40	31	6,245	0.50%
2023/06/02	1	23.15	5	23.15	23.20	-4	6,133	-0.07%
2023/05/31	0	0.00	1	23.25	23.10	-1	6,394	-0.02%
2023/05/30	3	23.00	0	0.00	23.00	3	6,578	0.05%
2023/05/26	1.1	23.10	0	0.00	23.00	1.1	7,358	0.01%
2023/05/25	0.1	23.40	0	0.00	23.25	0.1	7,578	0.00%
2023/05/22	0	23.40	0	0.00	23.65	0	7,946	0.00%
2023/05/17	0	0.00	1	23.45	23.40	-1	8,378	-0.01%
2023/05/16	2.1	23.25	0	0.00	23.25	2.1	8,504	0.02%
2023/05/12	1	24.10	10	23.95	23.00	-9	8,750	-0.10%
2023/05/11	1	24.10	10	23.95	23.40	-9	8,702	-0.10%
2023/05/10	100	24.15	0	0.00	24.25	100	8,820	1.13%
2023/05/09	10	24.20	0	0.00	24.25	10	9,053	0.11%
2023/05/08	20	24.50	0	0.00	24.40	20	9,159	0.22%
2023/05/02	4	24.24	3	24.25	24.20	1	10,177	0.01%
2023/04/28	1	24.30	0	0.00	24.50	1	10,489	0.01%
2023/04/27	100.1	24.33	0	0.00	24.30	100.1	10,776	0.93%
2023/04/26	1	24.35	5.6	24.38	24.60	-4.6	10,991	-0.04%
2023/04/25	23.1	24.57	0	0.00	24.45	23.1	11,452	0.20%
2023/04/24	5	25.47	0	0.00	25.15	5	11,957	0.04%
2023/04/21	9	25.59	0	0.00	25.55	9	12,174	0.07%
2023/04/20	6	25.80	5	26.15	25.75	1	12,054	0.01%
2023/04/19	3	26.17	4	26.25	26.15	-1	12,265	-0.01%
2023/04/18	1	26.55	0	0.00	26.55	1	12,241	0.01%
2023/04/17	12	26.59	70	26.48	26.65	-58	12,290	-0.47%
2023/04/14	11	26.79	0	0.00	26.70	11	12,409	0.09%
2023/04/13	1	27.10	2	26.95	27.10	-1	12,479	-0.01%
2023/04/12	2	26.95	1	26.80	26.80	1	12,549	0.01%
2023/04/11	10	26.70	2	26.95	26.95	8	12,654	0.06%
2023/04/10	1	26.70	1	26.75	26.90	0	12,879	0.00%
2023/04/07	1	26.45	36	26.68	26.55	-35	13,120	-0.27%
2023/04/06	1	26.70	2	26.58	26.75	-1	13,469	-0.01%
2023/03/31	3	26.35	1	26.50	26.40	2	14,269	0.01%
2023/03/29	3	26.10	0	0.00	26.40	3	17,033	0.02%
2023/03/28	3.1	26.19	0	0.00	26.15	3.1	17,801	0.02%
2023/03/27	33	26.82	0	0.00	26.50	33	18,537	0.18%
2023/03/24	5	26.55	1	26.95	26.55	4	19,550	0.02%
2023/03/23	8	26.36	0	0.00	26.40	8	20,721	0.04%
2023/03/22	6	26.87	0	27.00	26.60	6	22,079	0.03%
2023/03/21	0	0.00	8	26.93	26.85	-8	22,657	-0.04%
2023/03/20	7	26.77	0	0.00	26.65	7	22,689	0.03%
2023/03/17	18	27.07	11	27.18	27.15	7	22,606	0.03%
2023/03/16	1	27.05	1	27.10	27.05	0	22,463	0.00%
2023/03/15	0	0.00	7	27.65	27.60	-7	22,491	-0.03%
2023/03/14	11	28.05	28	27.79	27.60	-17	22,529	-0.08%
2023/03/13	33	27.65	30	27.75	27.75	3	22,740	0.01%
2023/03/10	21	28.02	31	28.00	27.90	-10	22,697	-0.04%
2023/03/09	1	28.65	0	0.00	28.70	1	22,744	0.00%
2023/03/08	11	28.40	10	28.40	28.40	1	22,700	0.00%
2023/03/07	10	28.40	10	28.80	28.80	0	22,742	0.00%
2023/03/03	11	28.30	10	28.30	28.30	1	22,580	0.00%
2023/03/02	10	27.90	11	28.13	28.15	-1	22,576	0.00%
2023/03/01	15	27.71	2	27.65	27.40	13	22,561	0.06%
2023/02/24	32	28.95	2	28.90	28.90	30	22,234	0.13%
2023/02/23	0	0.00	4	29.68	29.70	-4	21,938	-0.02%
2023/02/22	0	0.00	344	29.10	29.20	-344	21,873	-1.57%	大賣/鉅額交易
2023/02/21	3	29.25	34	29.25	29.25	-31	21,945	-0.14%
2023/02/17	45	28.96	18	28.96	29.00	27	23,118	0.12%
2023/02/16	3	28.75	2	28.80	28.80	1	23,559	0.00%
2023/02/15	2	28.53	0	0.00	28.40	2	23,389	0.01%
2023/02/13	0	0.00	1	28.80	28.85	-1	23,198	0.00%
2023/02/10	4	28.23	0	0.00	28.10	4	23,059	0.02%
2023/02/09	1	28.55	0	0.00	28.40	1	23,070	0.00%
2023/02/08	3	28.77	7.2	28.81	28.65	-4.2	23,104	-0.02%
2023/02/07	10	28.05	17	28.50	28.80	-7	22,930	-0.03%
2023/02/06	9	27.76	0	0.00	28.05	9	22,757	0.04%
2023/02/03	149	28.02	22	27.96	27.80	127	22,668	0.56%	大買/鉅額交易
2023/02/02	7	28.19	1	28.60	28.45	6	22,489	0.03%
2023/02/01	49	29.08	0	0.00	28.75	49	22,276	0.22%
2023/01/31	11	29.33	0	0.00	29.00	11	21,995	0.05%
2023/01/30	27	28.75	53	28.99	29.00	-26	21,744	-0.12%
2023/01/17	57	28.14	18	28.36	28.45	39	21,441	0.18%
2023/01/16	51	27.96	3	28.18	27.95	48	21,168	0.23%
2023/01/13	4	27.60	5	28.23	27.75	-1	20,983	0.00%
2023/01/12	7	27.99	5	28.12	27.60	2	20,674	0.01%
2023/01/11	2	27.58	27	27.65	27.80	-25	20,210	-0.12%
2023/01/09	7	27.54	9	27.41	27.35	-2	19,992	-0.01%
2023/01/05	10	26.95	0	0.00	26.50	10	19,785	0.05%
2023/01/04	4.1	26.75	0	0.00	26.65	4.1	19,743	0.02%
2023/01/03	1	27.15	2	27.00	27.10	-1	19,655	-0.01%
2022/12/30	2	26.78	0	0.00	26.75	2	19,555	0.01%
2022/12/28	1	27.00	10	27.21	26.80	-9	19,437	-0.05%
2022/12/27	13.1	26.81	11	26.93	26.70	2.1	19,274	0.01%
2022/12/26	13	27.49	9	27.63	27.10	4	19,051	0.02%
2022/12/23	14	27.69	11.2	27.56	27.60	2.8	18,722	0.01%
2022/12/22	48	27.18	79	27.16	27.30	-31	17,973	-0.17%
2022/12/21	35	26.49	42	26.46	27.10	-7	16,789	-0.04%
2022/12/20	71	26.09	34	25.20	24.70	37	15,380	0.24%
2022/12/19	11.1	26.95	6	26.75	26.00	5.1	14,732	0.03%
2022/12/16	5	27.82	9	27.62	27.50	-4	14,061	-0.03%
2022/12/15	12	27.27	15	27.30	27.60	-3	13,168	-0.02%
2022/12/14	14.1	26.61	53	26.62	25.90	-38.9	12,193	-0.32%
2022/12/13	3	26.10	23	25.89	26.40	-20	10,963	-0.18%
2022/12/12	3	24.15	2	24.05	24.00	1	10,542	0.01%
2022/12/09	2	23.73	0	0.00	23.80	2	10,567	0.02%
2022/12/08	3	23.75	0	0.00	23.75	3	10,633	0.03%
2022/12/07	1	23.75	1	24.10	23.85	0	10,670	0.00%
2022/12/06	26.1	24.25	0	0.00	24.15	26.1	10,594	0.25%
2022/12/05	2	24.70	6.1	24.62	24.70	-4.1	10,597	-0.04%
2022/12/02	10.1	23.63	4	23.79	23.60	6.1	10,364	0.06%
2022/12/01	28	24.12	1	24.35	23.95	27	10,432	0.26%
2022/11/30	0.1	23.60	0	0.00	23.80	0.1	10,464	0.00%
2022/11/29	0	0.00	4	23.44	23.85	-4	10,493	-0.04%
2022/11/28	0.1	22.70	0	0.00	22.60	0.1	10,399	0.00%
2022/11/25	11	22.99	2	23.45	22.80	9	10,516	0.09%
2022/11/24	0	0.00	5	22.70	22.80	-5	10,531	-0.05%
2022/11/23	44.1	22.94	0	0.00	22.75	44.1	10,466	0.42%
2022/11/22	1.1	23.80	3	23.83	23.35	-2	10,378	-0.02%
2022/11/21	0	0.00	5	23.97	23.85	-5	10,361	-0.05%
2022/11/18	1	23.80	20	24.60	23.90	-19	10,353	-0.18%
2022/11/17	13	23.86	27	23.87	24.20	-14	10,256	-0.14%
2022/11/16	8.1	24.57	8	24.01	24.45	0.1	10,149	0.00%
2022/11/15	32.6	24.16	10	23.91	24.10	22.6	9,713	0.23%
2022/11/14	10	21.94	10.1	22.02	22.45	-0.1	8,940	0.00%
2022/11/11	20	20.80	1	20.45	20.45	19	8,585	0.22%
2022/11/10	1.1	20.46	0	0.00	20.35	1.1	8,764	0.01%
2022/11/09	0	0.00	45	20.85	20.75	-45	9,001	-0.50%
2022/11/08	0	0.00	5	20.60	20.60	-5	9,464	-0.05%
2022/11/07	6	20.53	21	20.20	20.40	-15	9,865	-0.15%
2022/11/04	1	20.00	10	19.80	19.90	-9	9,907	-0.09%
2022/11/03	20	20.40	0	0.00	20.55	20	9,955	0.20%
2022/11/02	6	20.43	0	0.00	20.45	6	9,996	0.06%
2022/10/31	100.2	19.75	0	0.00	19.70	100.2	10,146	0.99%
2022/10/28	50	20.06	4	20.03	19.90	46	10,270	0.45%
2022/10/25	2	20.75	0	0.00	20.80	2	11,142	0.02%
2022/10/24	0	0.00	11	21.59	21.30	-11	11,165	-0.10%
2022/10/21	12.1	21.90	2	21.50	21.50	10.1	11,244	0.09%
2022/10/20	17.1	21.02	1	21.30	22.45	16.1	11,328	0.14%
2022/10/19	0	0.00	1	21.85	21.90	-1	11,399	-0.01%
2022/10/18	150	21.37	20	21.35	21.25	130	11,536	1.13%	大買/鉅額交易
2022/10/17	13	21.08	3	20.97	21.15	10	11,683	0.09%
2022/10/14	0	0.00	16	21.48	21.15	-16	11,844	-0.14%
2022/10/13	1	21.85	5	21.35	21.15	-4	11,967	-0.03%
2022/10/12	10	22.05	0	0.00	22.20	10	12,127	0.08%
2022/10/06	3	22.45	0	0.00	22.50	3	12,267	0.02%
2022/10/05	1	22.75	5.1	22.56	22.60	-4.1	12,293	-0.03%
2022/10/04	1	22.15	2	22.10	22.15	-1	12,230	-0.01%
2022/10/03	4	20.68	4	21.30	21.30	0	12,194	0.00%
2022/09/30	9	20.50	4	20.98	21.15	5	12,257	0.04%
2022/09/29	4	20.94	4.1	20.99	21.00	-0.1	12,300	0.00%
2022/09/28	0	0.00	1	20.40	20.50	-1	12,279	-0.01%
2022/09/27	0.1	21.40	0	0.00	21.40	0.1	12,321	0.00%
2022/09/26	5.1	22.20	0	0.00	21.65	5.1	12,522	0.04%
2022/09/23	1	22.85	3.1	23.03	23.00	-2.1	12,506	-0.02%
2022/09/22	15.1	22.80	5	22.75	22.55	10.1	12,464	0.08%
2022/09/21	5.1	23.80	0	0.00	23.20	5.1	12,282	0.04%
2022/09/20	5	24.13	0	0.00	24.20	5	12,026	0.04%
2022/09/19	8.9	24.93	2	25.10	24.45	6.9	11,912	0.06%
2022/09/16	2	24.15	1	24.45	24.45	1	11,816	0.01%
2022/09/15	0	0.00	1	24.40	24.45	-1	11,879	-0.01%
2022/09/12	1	24.65	22.1	24.65	24.60	-21.1	12,301	-0.17%
2022/09/08	0	0.00	12	24.17	24.20	-12	12,320	-0.10%
2022/09/07	10	24.15	10	24.50	23.90	0	12,320	0.00%
2022/09/06	3	24.22	36	24.41	23.95	-33	12,180	-0.27%
2022/09/05	1.2	24.73	5	24.67	24.60	-3.8	12,095	-0.03%
2022/09/02	0.1	25.27	1	25.65	25.15	-0.9	12,179	-0.01%
2022/09/01	10.1	25.22	0	0.00	25.20	10.1	12,175	0.08%
2022/08/31	115	25.75	0	0.00	25.95	115	12,098	0.95%	大買/鉅額交易
2022/08/29	1	26.25	3	26.30	26.25	-2	12,111	-0.02%
2022/08/26	11	27.00	1	27.25	27.05	10	12,174	0.08%
2022/08/24	4	26.89	3	27.02	26.80	1	12,216	0.01%
2022/08/23	3	26.37	1	26.50	26.55	2	12,301	0.02%
2022/08/22	3	26.83	1	26.80	26.80	2	12,299	0.02%
2022/08/19	16	27.73	1	27.70	27.55	15	12,263	0.12%
2022/08/18	0	0.00	6.4	27.74	27.70	-6.4	12,205	-0.05%
2022/08/17	4.2	27.87	1.1	27.68	27.45	3.1	12,084	0.03%
2022/08/16	2.1	27.39	1.2	27.27	27.20	0.9	11,983	0.01%
2022/08/15	4	27.48	14	27.26	27.60	-10	11,864	-0.08%
2022/08/12	5	26.12	11	26.18	26.00	-6	11,606	-0.05%
2022/08/11	1	25.25	0	0.00	25.20	1	11,403	0.01%
2022/08/10	7	25.58	2	25.40	25.20	5	11,397	0.04%
2022/08/09	1	25.60	1	25.80	25.50	0	11,359	0.00%
2022/08/08	14	25.63	11	25.80	25.50	3	11,344	0.03%
2022/08/05	3.1	26.23	3	26.27	26.05	0.1	11,308	0.00%
2022/08/04	6	26.12	0	0.00	26.00	6	11,422	0.05%
2022/08/02	12	27.06	16	26.96	26.90	-4	11,544	-0.03%
2022/08/01	14.2	26.19	16	26.56	27.10	-1.8	11,292	-0.02%
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/28	2	24.80	1	25.05	24.90	1	11,523	0.01%
2022/07/26	11	25.30	0	0.00	25.05	11	11,397	0.10%
2022/07/25	4	28.48	7	28.63	28.70	-3	11,190	-0.03%
2022/07/22	8.1	28.16	6	28.33	28.20	2.1	11,040	0.02%
2022/07/21	10	28.29	0	0.00	28.10	10	11,086	0.09%
2022/07/20	1	29.00	4	29.25	29.40	-3	11,156	-0.03%
2022/07/19	1	28.65	11.1	28.59	28.75	-10.1	11,216	-0.09%
2022/07/18	0	0.00	2	27.43	28.40	-2	11,158	-0.02%
2022/07/15	5	26.85	15	26.73	26.85	-10	11,091	-0.09%
2022/07/14	10	26.80	0	0.00	26.80	10	11,223	0.09%
2022/07/13	2	26.73	40	26.75	26.60	-38	11,308	-0.34%
2022/07/12	4	26.65	2	26.60	26.75	2	11,532	0.02%
2022/07/11	20	26.95	0	0.00	27.00	20	11,650	0.17%
2022/07/08	2	26.70	1	26.85	26.70	1	11,748	0.01%
2022/07/07	2	26.15	1	25.25	26.00	1	11,839	0.01%
2022/07/06	3	25.50	0	0.00	25.50	3	11,951	0.03%
2022/07/05	2	25.40	3	25.65	26.00	-1	12,164	-0.01%
2022/07/04	3.1	24.90	0	0.00	25.00	3.1	12,242	0.03%
2022/07/01	15	26.86	18	26.85	26.60	-3	12,314	-0.02%
2022/06/30	8	26.97	2	26.80	26.85	6	12,310	0.05%
2022/06/29	3	27.83	3	27.65	27.70	0	12,355	0.00%
2022/06/28	1	28.10	5	27.86	27.95	-4	12,507	-0.03%
2022/06/27	2	28.28	3	28.38	28.50	-1	13,089	-0.01%
2022/06/24	1	27.35	2	27.48	27.50	-1	13,382	-0.01%
2022/06/23	3	27.32	4	27.34	27.10	-1	13,663	-0.01%
2022/06/22	5	27.45	0	0.00	27.40	5	13,894	0.04%
2022/06/21	5	28.38	11	28.04	28.40	-6	14,512	-0.04%
2022/06/20	2	28.20	29	28.84	28.05	-27	14,978	-0.18%
2022/06/17	0.1	29.85	0	0.00	29.80	0.1	16,109	0.00%
2022/06/15	2	31.25	5	30.90	30.90	-3	17,549	-0.02%
2022/06/14	0	0.00	7	30.71	31.00	-7	17,760	-0.04%
2022/06/13	4	31.43	5	31.18	31.15	-1	18,175	-0.01%
2022/06/10	2.1	32.28	4	32.45	32.55	-2	18,323	-0.01%
2022/06/09	6	32.85	1	32.85	32.85	5	18,553	0.03%
2022/06/08	2	33.28	0	0.00	33.15	2	19,323	0.01%
2022/06/07	6.1	33.09	0	0.00	33.30	6.1	19,624	0.03%
2022/06/06	3	33.20	8	33.35	33.50	-5	19,839	-0.03%
2022/06/02	8.1	32.75	1	32.60	32.65	7.1	21,173	0.03%
2022/06/01	2	33.05	2	33.20	33.15	0	22,617	0.00%
2022/05/31	23	33.18	0	0.00	32.70	23	22,746	0.10%
2022/05/30	3	33.48	0	0.00	33.40	3	22,803	0.01%
2022/05/27	0	0.00	1	33.15	33.00	-1	23,267	0.00%
2022/05/26	2	32.85	26	32.91	32.80	-24	23,743	-0.10%
2022/05/25	2.1	32.56	4	32.69	32.65	-1.9	23,894	-0.01%
2022/05/24	11.1	33.26	6	33.43	32.90	5.1	24,000	0.02%
2022/05/23	2.2	33.13	2	33.33	33.00	0.2	24,170	0.00%
2022/05/20	3	33.27	23	33.11	33.10	-20	24,603	-0.08%
2022/05/19	3.1	32.14	0	0.00	31.90	3.1	25,466	0.01%
2022/05/18	7	33.49	12	33.45	33.45	-5	25,245	-0.02%
2022/05/17	10.1	32.70	0	0.00	32.95	10.1	25,175	0.04%
2022/05/16	9	33.01	0	0.00	32.90	9	25,132	0.04%
2022/05/13	7	32.56	4.1	32.76	32.75	2.9	25,157	0.01%
2022/05/12	9.1	32.90	1	33.55	32.35	8.1	25,175	0.03%
2022/05/11	3.1	33.85	0	0.00	33.65	3.1	25,046	0.01%
2022/05/10	15	33.88	9	34.22	34.50	6	25,121	0.02%
2022/05/09	3.1	33.74	1	33.80	33.65	2.1	25,071	0.01%
2022/05/06	67.1	34.92	8	35.18	34.60	59.1	25,056	0.24%
2022/05/05	1	38.45	1	38.40	38.35	0	24,627	0.00%
2022/05/04	3	37.85	3	38.00	37.95	0	24,616	0.00%
2022/05/03	1	37.90	1	38.15	37.85	0	24,698	0.00%
2022/04/29	11	38.34	700.6	38.03	38.15	-689.6	24,756	-2.79%	大賣/鉅額交易
2022/04/28	2	38.00	1	37.92	38.05	1	24,853	0.00%
2022/04/27	9.1	37.97	2	38.78	38.20	7.1	24,827	0.03%
2022/04/26	221	40.09	4.2	39.91	39.40	216.8	24,640	0.88%	大買/鉅額交易
2022/04/25	14.1	41.15	2	40.90	40.90	12.1	24,401	0.05%
2022/04/22	13	44.24	416	44.16	43.85	-403	24,199	-1.67%	大賣/鉅額交易
2022/04/21	3	43.20	14	43.65	43.10	-11	24,298	-0.05%
2022/04/20	8	43.94	6	43.69	43.60	2	24,620	0.01%
2022/04/19	9.1	44.95	1	45.05	44.50	8.1	24,576	0.03%
2022/04/18	58.1	45.20	1	45.55	44.75	57.1	24,596	0.23%
2022/04/15	40	47.08	10	47.18	46.80	30	24,461	0.12%
2022/04/14	8	47.06	9	47.03	46.80	-1	24,431	0.00%
2022/04/13	3	47.22	3	47.12	47.10	0	24,418	0.00%
2022/04/12	6.7	46.15	0	0.00	46.70	6.7	24,421	0.03%
2022/04/11	3	46.55	2	47.00	46.65	1	24,375	0.00%
2022/04/08	17	47.06	29.5	47.14	47.50	-12.5	24,241	-0.05%
2022/04/07	1	46.50	8	46.31	45.75	-7	24,089	-0.03%
2022/04/06	5	46.71	2	46.58	46.95	3	23,863	0.01%
2022/04/01	0	0.00	4.1	46.49	46.55	-4.1	23,925	-0.02%
2022/03/31	3	46.63	1	46.55	46.15	2	24,396	0.01%
2022/03/30	211	45.05	130.1	45.42	46.90	80.9	24,614	0.33%	大買/大賣/
2022/03/29	20.5	46.18	26	46.30	46.00	-5.5	24,555	-0.02%
2022/03/28	54	47.35	3	47.40	47.30	51	24,828	0.21%
2022/03/25	4	47.88	77	48.11	48.50	-73	25,621	-0.28%
2022/03/24	76.3	48.20	16	48.57	47.95	60.3	27,333	0.22%
2022/03/23	29	47.67	9	47.84	48.50	20	28,160	0.07%
2022/03/22	43	48.08	52.1	47.77	47.40	-9.1	27,779	-0.03%
2022/03/21	12	46.58	27	46.91	47.20	-15	26,656	-0.06%
2022/03/18	15	44.21	68	44.31	43.95	-53	25,846	-0.21%
2022/03/17	79	44.21	4	44.18	44.20	75	26,610	0.28%
2022/03/16	18	43.76	47.5	43.75	43.75	-29.5	26,726	-0.11%
2022/03/15	60.1	44.03	7	43.37	43.20	53.1	26,546	0.20%
2022/03/14	41	43.57	7	43.84	44.00	34	27,330	0.12%
2022/03/11	18	43.72	58	43.65	43.60	-40	27,832	-0.14%
2022/03/10	63	42.53	54	42.56	42.80	9	27,391	0.03%
2022/03/09	5	41.14	21	41.01	41.80	-16	27,386	-0.06%
2022/03/08	124	43.85	57	43.36	40.90	67	27,456	0.24%	大買/
2022/03/07	37	43.18	100	43.80	43.90	-63	26,189	-0.24%
2022/03/04	16	42.08	2	42.25	42.00	14	24,971	0.06%
2022/03/03	14	42.38	19	42.53	42.30	-5	25,053	-0.02%
2022/03/02	5	42.38	67	42.74	42.25	-62	25,338	-0.24%
2022/03/01	7	42.09	78	42.40	42.05	-71	26,021	-0.27%
2022/02/25	10	40.56	32	40.54	40.50	-22	27,087	-0.08%
2022/02/24	86	40.13	9	40.12	39.35	77	27,790	0.28%
2022/02/23	39	40.89	13	41.45	41.30	26	27,769	0.09%
2022/02/22	35	42.43	13	41.69	41.20	22	27,786	0.08%
2022/02/21	20	42.65	71.1	42.23	42.75	-51.1	27,345	-0.19%
2022/02/18	1	39.60	0	0.00	39.85	1	26,414	0.00%
2022/02/17	401	39.51	1	39.30	39.75	400	26,629	1.50%	大買/鉅額交易
2022/02/16	306	39.47	1	39.65	39.55	305	26,832	1.14%	大買/鉅額交易
2022/02/15	2	39.75	1	39.75	39.10	1	27,223	0.00%
2022/02/14	5	39.59	8	39.84	39.80	-3	28,130	-0.01%
2022/02/11	14	40.40	8	40.45	40.35	6	28,247	0.02%
2022/02/10	9	40.37	8	40.44	40.50	1	28,566	0.00%
2022/02/09	15	40.17	31	40.42	40.25	-16	29,265	-0.05%
2022/02/08	6	39.44	20	39.92	40.00	-14	29,287	-0.05%
2022/02/07	17	39.61	216	38.94	39.85	-199	29,340	-0.68%	大賣/鉅額交易
2022/01/26	10	37.05	1	36.95	37.00	9	29,320	0.03%
2022/01/25	19	37.24	51	37.05	36.75	-32	29,502	-0.11%
2022/01/24	112	37.18	5	37.32	37.10	107	29,595	0.36%	大買/鉅額交易
2022/01/21	6	38.66	2	39.50	38.15	4	29,608	0.01%
2022/01/20	3	38.92	12	39.10	39.25	-9	29,596	-0.03%
2022/01/19	4	38.40	1	38.30	38.25	3	29,578	0.01%
2022/01/18	11	39.23	5	39.57	38.80	6	29,689	0.02%
2022/01/17	3	39.45	0	0.00	39.45	3	29,911	0.01%
2022/01/14	11	39.58	0	0.00	40.00	11	30,508	0.04%
2022/01/13	3	39.63	21	39.51	40.00	-18	30,450	-0.06%
2022/01/12	2	37.98	2	38.30	38.45	0	30,188	0.00%
2022/01/11	103	38.69	23	38.45	38.15	80	30,146	0.27%	大買/
2022/01/10	15	38.75	7	39.12	38.90	8	30,244	0.03%
2022/01/07	11	39.20	5	39.90	39.05	6	30,235	0.02%
2022/01/06	11	39.73	3	39.88	39.75	8	30,272	0.03%
2022/01/05	5	40.32	5	40.58	40.25	0	30,346	0.00%
2022/01/04	10	40.08	5	40.25	40.15	5	30,395	0.02%
2022/01/03	16	40.55	9	40.68	40.70	7	30,572	0.02%
2021/12/30	7	41.34	20.1	41.20	41.15	-13.1	30,805	-0.04%
2021/12/29	12	41.13	5	41.44	41.50	7	30,944	0.02%
2021/12/28	14	41.10	5.5	41.29	41.10	8.5	31,211	0.03%
2021/12/27	61	41.63	45	41.71	41.00	16	31,412	0.05%
2021/12/24	47	43.30	59	43.52	42.55	-12	31,107	-0.04%
2021/12/23	35	43.74	47	43.62	43.55	-12	30,878	-0.04%
2021/12/22	49	44.15	56.1	44.25	43.90	-7.1	30,458	-0.02%
2021/12/21	111	42.94	225	43.14	44.55	-114	29,872	-0.38%	大買/大賣/鉅額交易
2021/12/20	139.1	43.80	91.1	43.69	44.05	48	28,816	0.17%	大買/
2021/12/17	35.1	41.10	132.5	41.66	41.70	-97.4	26,866	-0.36%	大賣/
2021/12/16	19	39.47	1	39.30	39.40	18	25,705	0.07%
2021/12/15	11	39.97	5	39.90	39.95	6	25,899	0.02%
2021/12/14	46	39.88	25	40.07	39.65	21	25,870	0.08%
2021/12/13	36	40.18	46	40.01	40.90	-10	25,432	-0.04%
2021/12/10	11	39.16	20	38.79	38.50	-9	24,588	-0.04%
2021/12/09	41	38.86	51	38.87	38.45	-10	24,644	-0.04%
2021/12/08	59	39.83	36	39.93	39.15	23	24,884	0.09%
2021/12/07	72	38.66	107	38.45	39.00	-35	24,544	-0.14%	大賣/
2021/12/06	6	37.13	2	37.38	37.10	4	23,937	0.02%
2021/12/03	1	36.50	3	36.30	36.50	-2	23,783	-0.01%
2021/12/02	12	36.20	10	36.15	36.20	2	23,710	0.01%
2021/12/01	10.1	34.83	15	34.93	35.40	-5	23,638	-0.02%
2021/11/30	24.1	35.01	7	34.93	35.10	17.1	23,681	0.07%
2021/11/29	18.1	35.23	5	35.10	35.10	13.1	23,701	0.06%
2021/11/26	26.2	36.54	5	36.72	36.25	21.2	23,693	0.09%
2021/11/25	86	38.01	27.2	38.19	38.15	58.9	23,602	0.25%
2021/11/24	60	36.86	128.1	36.73	37.40	-68.1	22,654	-0.30%	大賣/
2021/11/23	31	34.95	45	34.63	35.20	-14	21,411	-0.07%
2021/11/22	11	33.32	14	32.97	33.40	-3	21,791	-0.01%
2021/11/19	19.2	33.12	0	0.00	32.85	19.2	21,762	0.09%
2021/11/18	20	34.05	22.1	33.88	33.90	-2.1	21,745	-0.01%
2021/11/17	1.1	33.83	10	33.90	33.85	-8.9	21,904	-0.04%
2021/11/16	10.1	34.05	3	34.10	34.10	7.1	22,142	0.03%
2021/11/15	48.1	34.73	16	34.83	34.75	32.1	22,263	0.14%
2021/11/12	2	35.60	7	35.79	35.55	-5	22,815	-0.02%
2021/11/11	46	36.89	61	36.78	36.25	-15	22,815	-0.07%
2021/11/10	3.1	35.10	0	0.00	34.95	3.1	22,256	0.01%
2021/11/09	32.1	35.44	4	35.51	35.70	28.1	22,466	0.13%
2021/11/08	18	36.26	59.2	35.83	36.25	-41.2	22,636	-0.18%
2021/11/05	42.1	34.32	13	34.30	34.30	29.1	22,459	0.13%
2021/11/04	27	35.31	8.1	35.81	35.15	18.9	22,738	0.08%
2021/11/03	15	35.83	12	35.87	35.70	3	23,539	0.01%
2021/11/02	33.1	35.54	15	35.65	35.15	18.1	23,573	0.08%
2021/11/01	13.1	35.04	4	35.05	35.20	9.1	23,736	0.04%
2021/10/29	1	34.55	4	35.19	35.10	-3	23,880	-0.01%
2021/10/28	10.1	34.98	3	34.90	34.85	7.1	23,908	0.03%
2021/10/27	10.1	35.17	0	0.00	35.30	10.1	24,131	0.04%
2021/10/26	9	35.05	4	35.63	35.60	5	24,736	0.02%
2021/10/25	10	35.05	16	34.61	35.05	-6	25,027	-0.02%
2021/10/22	31.2	34.95	13	33.82	33.70	18.2	25,424	0.07%
2021/10/21	22	36.83	44	36.81	36.90	-22	25,461	-0.09%
2021/10/20	17	36.11	0	0.00	36.05	17	25,804	0.07%
2021/10/19	20	36.48	10	36.70	36.60	10	26,215	0.04%
2021/10/18	3.1	36.18	14	36.67	36.40	-11	26,883	-0.04%
2021/10/15	5.1	36.30	10	37.00	36.30	-4.9	27,449	-0.02%
2021/10/14	10	36.45	10	36.50	36.35	0	28,019	0.00%
2021/10/13	2	36.15	3	35.70	35.80	-1	28,804	0.00%
2021/10/12	26	36.93	12	37.37	36.10	14	29,292	0.05%
2021/10/08	33	37.26	10	38.70	37.00	23	30,189	0.08%
2021/10/07	2.1	37.99	28	38.18	38.30	-25.9	31,156	-0.08%
2021/10/05	30	38.19	39.3	37.84	39.00	-9.3	33,509	-0.03%
2021/10/04	9	37.37	0	0.00	37.10	9	34,130	0.03%
2021/10/01	8	40.34	10	40.36	39.15	-2	35,544	-0.01%
2021/09/30	16	41.46	32	41.32	41.80	-16	37,175	-0.04%
2021/09/29	11	40.55	0	0.00	40.35	11	38,748	0.03%
2021/09/28	22.1	41.54	26	41.64	41.45	-3.9	41,331	-0.01%
2021/09/27	2	42.00	6	42.37	42.35	-4	44,443	-0.01%
2021/09/24	12	41.80	13	41.62	41.75	-1	49,121	0.00%
2021/09/23	8	41.48	10	41.20	41.25	-2	55,807	0.00%
2021/09/22	13.1	41.73	4	41.11	41.00	9.1	63,801	0.01%
2021/09/17	10	44.09	20	43.97	44.45	-10	67,891	-0.01%
2021/09/16	5	44.28	0	0.00	44.15	5	70,029	0.01%
2021/09/15	12	44.53	6	44.75	45.05	6	71,938	0.01%
2021/09/14	17	45.83	0	0.00	45.50	17	75,763	0.02%
2021/09/13	34	46.97	39	47.12	46.90	-5	79,590	-0.01%
2021/09/10	13	46.43	50	46.31	46.35	-37	80,607	-0.05%
2021/09/09	30	44.62	31	44.59	44.95	-1	81,642	0.00%
2021/09/08	5	44.35	6	44.12	43.70	-1	84,570	0.00%
2021/09/07	8.1	44.82	22	44.95	44.20	-13.9	84,889	-0.02%
2021/09/06	0	0.00	2	44.45	44.45	-2	85,072	0.00%
2021/09/03	20	44.73	30	45.02	44.05	-10	85,000	-0.01%
2021/09/02	18	44.89	0	0.00	44.40	18	85,129	0.02%
2021/09/01	42	46.94	33	46.45	46.05	9	85,115	0.01%
2021/08/31	38	46.48	21.2	46.59	46.85	16.8	85,070	0.02%
2021/08/30	24	46.40	7.2	46.63	46.40	16.8	85,302	0.02%
2021/08/27	20	46.11	20	45.93	45.85	0	85,511	0.00%
2021/08/26	40.2	46.76	35.2	47.45	46.00	5	85,671	0.01%
2021/08/25	10	43.95	6	44.43	44.10	4	85,317	0.00%
2021/08/24	23	44.42	23	43.76	44.00	0	89,217	0.00%
2021/08/23	8.5	44.61	3	44.52	44.10	5.5	93,474	0.01%
2021/08/20	42	42.89	31	43.39	43.40	11	96,058	0.01%
2021/08/19	47.5	44.37	27	43.23	42.75	20.5	98,816	0.02%
2021/08/18	41	44.56	22	44.87	45.40	19	100,762	0.02%
2021/08/17	4	45.81	4	44.50	44.30	0	102,491	0.00%
2021/08/16	1.6	47.56	2	48.30	47.80	-0.4	106,682	0.00%
2021/08/13	10	48.07	0	0.00	47.80	10	111,289	0.01%
2021/08/12	15	47.70	86	48.68	49.30	-71	115,351	-0.06%
2021/08/11	16	47.96	19	48.42	47.00	-3	118,096	0.00%
2021/08/10	62	47.82	1	47.25	47.30	61	119,720	0.05%
2021/08/09	35	49.09	45	49.24	48.85	-10	121,383	-0.01%
2021/08/06	13	47.07	23	47.06	47.00	-10	123,407	-0.01%
2021/08/05	26.4	47.29	3	47.72	47.15	23.4	126,196	0.02%
2021/08/04	24	48.78	28	49.35	48.60	-4	129,263	0.00%
2021/08/03	5	48.74	3	48.85	48.75	2	134,933	0.00%
2021/08/02	4	49.05	2	49.13	49.25	2	138,109	0.00%
2021/07/30	58	49.99	20	49.56	48.90	38	142,440	0.03%
2021/07/29	30	48.61	47.1	48.29	48.90	-17.1	146,402	-0.01%
2021/07/28	43	46.88	43.3	47.41	46.90	-0.3	148,860	0.00%
2021/07/27	16.1	47.32	10	48.03	46.50	6.1	151,587	0.00%
2021/07/26	37	49.27	6	49.19	48.55	31	154,472	0.02%
2021/07/23	29	49.66	36.1	49.72	50.40	-7.1	157,355	0.00%
2021/07/22	21	49.02	15.2	48.68	48.20	5.8	158,348	0.00%
2021/07/21	31	51.56	29	50.81	49.30	2	159,661	0.00%
2021/07/20	18	52.03	106	50.99	51.50	-88	159,499	-0.06%	大賣/
2021/07/19	47	53.87	54	53.85	53.10	-7	159,337	0.00%
2021/07/16	37.2	53.16	37	53.01	53.00	0.2	159,322	0.00%
2021/07/15	142	53.65	83	53.10	54.40	59	159,147	0.04%	大買/
2021/07/14	34.1	50.98	149.3	50.73	50.70	-115.3	158,637	-0.07%	大賣/鉅額交易
2021/07/13	63.1	54.99	42	54.74	52.60	21.1	158,188	0.01%
2021/07/12	30.1	58.69	35	58.96	57.40	-5	157,356	0.00%
2021/07/09	31.2	57.11	20	56.83	56.50	11.2	156,798	0.01%
2021/07/08	30	57.57	242.3	58.16	58.50	-212.3	156,468	-0.14%	大賣/鉅額交易
2021/07/07	203	57.24	294.2	58.26	56.50	-91.2	155,332	-0.06%	大買/大賣/
2021/07/06	287	61.21	143	60.14	59.60	144	155,560	0.09%	大買/大賣/鉅額交易
2021/07/05	533	62.55	373.1	61.75	61.30	160	156,896	0.10%	大買/大賣/鉅額交易
2021/07/02	113.1	60.38	66	61.06	60.10	47.1	154,581	0.03%	大買/
2021/07/01	235	60.30	283	60.68	58.80	-48	153,370	-0.03%	大買/大賣/
2021/06/30	373	62.66	214	62.67	61.20	159	151,103	0.11%	大買/大賣/鉅額交易
2021/06/29	467	58.70	304.1	58.89	59.50	163	147,776	0.11%	大買/大賣/鉅額交易
2021/06/28	149	53.47	161	53.70	55.70	-12	141,237	-0.01%	大買/大賣/
2021/06/25	112	52.06	135	51.63	50.70	-23	136,878	-0.02%	大買/大賣/
2021/06/24	179	50.60	197	51.00	50.60	-18	135,237	-0.01%	大買/大賣/
2021/06/23	208	50.75	112	49.63	48.25	96	133,347	0.07%	大買/大賣/
2021/06/22	28	50.65	122.2	51.24	51.70	-94.2	130,040	-0.07%	大賣/
2021/06/21	61	47.77	117	47.71	47.00	-56	125,972	-0.04%	大賣/
2021/06/18	73	50.96	45.5	50.96	50.00	27.5	124,583	0.02%
2021/06/17	47	52.33	104.4	53.32	50.80	-57.4	123,048	-0.05%	大賣/
2021/06/16	13	51.10	55	50.69	50.40	-42	120,480	-0.03%
2021/06/15	63	49.40	30	48.89	50.60	33	120,113	0.03%
2021/06/11	4	46.70	27	46.62	47.20	-23	119,897	-0.02%
2021/06/10	20	45.40	29	45.69	47.10	-9	120,284	-0.01%
2021/06/09	44	47.15	7	46.69	46.80	37	120,431	0.03%
2021/06/08	46	48.51	10	48.81	48.55	36	120,709	0.03%
2021/06/07	42	46.39	56	47.44	47.20	-14	120,863	-0.01%
2021/06/04	38	50.74	23	50.73	49.95	15	120,690	0.01%
2021/06/03	35	52.27	8.1	51.65	51.60	26.9	121,601	0.02%
2021/06/02	20	52.75	40	52.80	52.70	-20	121,644	-0.02%
2021/06/01	91	53.28	98	53.46	53.30	-7	122,374	-0.01%
2021/05/31	100	52.28	187	52.40	52.40	-87	121,105	-0.07%	大賣/
2021/05/28	16	48.03	263	47.18	48.70	-247	118,089	-0.21%	大賣/鉅額交易
2021/05/27	342	45.50	74.2	45.61	44.30	267.8	116,115	0.23%	大買/鉅額交易
2021/05/26	53	43.92	87	43.98	44.10	-34	114,060	-0.03%
2021/05/25	80.1	43.93	134	45.12	44.00	-53.9	113,252	-0.05%	大賣/
2021/05/24	198	45.98	205	45.95	45.05	-7	113,497	-0.01%	大買/大賣/
2021/05/21	142.2	44.69	97.3	44.92	46.15	44.9	110,303	0.04%	大買/
2021/05/20	254	44.56	258	44.52	43.00	-4	105,867	0.00%	大買/大賣/
2021/05/19	167	44.54	271	43.98	45.00	-104	101,894	-0.10%	大買/大賣/鉅額交易
2021/05/18	26.1	40.43	65	39.83	40.95	-38.9	99,356	-0.04%
2021/05/17	43	38.18	42	37.66	37.25	1	97,397	0.00%
2021/05/14	125	42.39	87	42.58	41.35	38	95,502	0.04%	大買/
2021/05/13	114	46.09	121.3	46.51	45.90	-7.2	92,554	-0.01%	大買/大賣/
2021/05/12	121.1	54.78	58	55.55	51.00	63.1	89,797	0.07%	大買/
2021/05/11	151.2	58.44	186.3	57.89	56.60	-35.1	86,567	-0.04%	大買/大賣/
2021/05/10	111.1	55.55	64.2	55.11	57.40	47	80,795	0.06%	大買/
2021/05/07	110	49.23	109	49.51	52.20	1	77,653	0.00%	大買/大賣/
2021/05/06	97	46.55	66.2	46.98	47.50	30.8	73,184	0.04%
2021/05/05	11	42.26	93.2	42.33	43.20	-82.2	68,736	-0.12%
2021/05/04	120.2	40.86	113.2	41.36	39.30	7	66,023	0.01%	大買/大賣/
2021/05/03	180	44.51	66	45.24	42.65	114	62,948	0.18%	大買/鉅額交易
2021/04/29	60	40.93	437.4	40.41	42.60	-377.4	59,681	-0.63%	大賣/鉅額交易
2021/04/28	47.3	39.24	28.6	39.43	38.75	18.7	56,519	0.03%
2021/04/27	72.1	39.07	44	39.86	40.00	28.1	55,435	0.05%
2021/04/26	28	38.45	39	38.61	39.25	-11	53,702	-0.02%
2021/04/23	41.1	35.28	30.6	35.24	35.70	10.5	53,554	0.02%
2021/04/22	79	38.14	75.7	38.37	36.25	3.3	53,573	0.01%
2021/04/21	25	34.86	63.2	34.78	35.40	-38.2	53,448	-0.07%
2021/04/20	32.1	33.59	27.3	33.27	34.50	4.8	53,279	0.01%
2021/04/19	21.1	32.99	16.9	34.47	34.70	4.2	53,408	0.01%
2021/04/16	3	31.05	63.9	30.51	31.55	-60.9	53,007	-0.11%
2021/04/15	38.2	29.02	23	28.82	28.70	15.2	52,922	0.03%
2021/04/14	11	27.40	6	27.48	27.80	5	53,582	0.01%
2021/04/13	46	27.65	3	28.60	27.40	43	55,897	0.08%
2021/04/12	30	28.26	36.3	28.38	29.00	-6.3	59,126	-0.01%
2021/04/09	267	26.32	66.6	26.37	26.80	200.4	58,542	0.34%	大買/鉅額交易
2021/04/08	213	24.95	14.2	24.95	24.95	198.8	56,092	0.35%	大買/鉅額交易
2021/04/07	14	22.82	135	22.76	22.70	-121	56,933	-0.21%	大賣/鉅額交易
2021/04/06	123.2	21.72	35.7	21.86	22.70	87.5	56,288	0.16%	大買/
2021/04/01	151	20.15	256.4	20.75	20.75	-105.4	54,838	-0.19%	大買/大賣/鉅額交易
2021/03/31	118	19.09	45	19.10	19.50	73	52,181	0.14%	大買/
2021/03/30	5	18.13	1	18.30	18.30	4	51,223	0.01%
2021/03/29	12	18.26	87.4	18.39	18.30	-75.4	52,583	-0.14%
2021/03/26	1	17.65	9	17.70	17.80	-8	55,864	-0.01%
2021/03/25	10	17.93	53	17.91	17.55	-43	58,787	-0.07%
2021/03/24	9	17.34	2	17.35	17.30	7	58,813	0.01%
2021/03/23	17	17.65	1	17.85	17.55	16	59,227	0.03%
2021/03/22	10	17.65	10	17.70	17.70	0	60,007	0.00%
2021/03/19	112	17.75	0.6	17.80	17.50	111.4	61,924	0.18%	大買/鉅額交易
2021/03/18	36	17.77	69	17.81	17.75	-33	63,665	-0.05%
2021/03/17	69	17.90	4	17.93	17.85	65	66,518	0.10%
2021/03/16	37	17.96	2	17.98	17.75	35	67,843	0.05%
2021/03/15	67	18.46	3	18.70	18.35	64	67,472	0.09%
2021/03/12	21	18.55	22	18.50	18.75	-1	67,060	0.00%
2021/03/11	50	18.35	70	18.25	18.25	-20	66,686	-0.03%
2021/03/10	3	18.12	4	18.28	18.20	-1	66,651	0.00%
2021/03/09	47	18.45	89	18.37	18.40	-42	66,366	-0.06%
2021/03/08	16	18.24	13	18.07	18.10	3	65,151	0.00%
2021/03/05	24	18.00	8.4	18.40	17.85	15.7	64,811	0.02%
2021/03/04	86	18.54	82	18.47	18.60	4	63,711	0.01%
2021/03/03	5	17.88	14	18.09	17.75	-9	61,301	-0.01%
2021/03/02	20	17.52	118	17.66	17.30	-98	60,155	-0.16%	大賣/
2021/02/26	122	17.56	97	17.43	17.45	25	59,714	0.04%	大買/
2021/02/25	21	17.39	67	17.39	17.45	-46	58,896	-0.08%
2021/02/24	51	17.30	46	17.05	16.50	5	58,000	0.01%
2021/02/23	66	16.71	64.5	17.05	17.20	1.5	55,364	0.00%
2021/02/22	12	15.69	5	15.65	15.65	7	54,002	0.01%
2021/02/19	6	15.30	11	15.49	15.45	-5	53,465	-0.01%
2021/02/18	103.5	14.90	94	15.09	15.40	9.5	52,997	0.02%	大買/
2021/02/04	22	13.76	21	13.76	13.65	1	51,731	0.00%
2021/02/03	3.2	13.82	7	13.70	13.70	-3.8	51,751	-0.01%
2021/02/02	2	13.90	7	13.86	14.20	-5	51,453	-0.01%
2021/02/01	3	13.42	7	13.32	13.80	-4	51,289	-0.01%
2021/01/29	26	13.92	10	13.60	13.60	16	51,075	0.03%
2021/01/28	9.2	13.98	67	13.93	13.90	-57.9	51,168	-0.11%
2021/01/27	3	14.48	4	14.50	14.40	-1	51,213	0.00%
2021/01/26	2.2	15.13	1	14.85	14.85	1.2	51,226	0.00%
2021/01/25	15	15.25	4	15.44	15.25	11	51,006	0.02%
2021/01/22	0	0.00	1	14.85	15.25	-1	50,670	0.00%
2021/01/21	4	14.94	2	14.88	14.90	2	50,387	0.00%
2021/01/20	13	15.13	11	14.51	14.60	2	50,138	0.00%
2021/01/19	2	15.55	0	0.00	15.35	2	49,711	0.00%
2021/01/18	1	15.20	6	14.80	15.10	-5	49,391	-0.01%
2021/01/15	1	15.80	9	15.87	15.70	-8	48,895	-0.02%
2021/01/14	12	16.15	45	16.34	16.40	-33	48,484	-0.07%
2021/01/13	5	15.81	24.1	15.89	16.10	-19.1	47,717	-0.04%
2021/01/12	40	15.91	75	15.83	15.70	-35	47,363	-0.07%
2021/01/11	1	16.70	3	16.78	16.65	-2	46,697	0.00%
2021/01/08	4	16.76	28	16.70	16.80	-24	46,275	-0.05%
2021/01/07	118	17.11	100.3	16.96	16.85	17.7	45,602	0.04%	大買/
2021/01/06	136	17.78	107.9	17.75	17.65	28.1	44,235	0.06%	大買/大賣/
2021/01/05	32.1	17.64	131.2	17.81	17.80	-99.1	41,253	-0.24%	大賣/
2021/01/04	59	16.27	72	16.33	16.50	-13	37,384	-0.03%
2020/12/31	63	15.43	86.5	15.69	15.75	-23.5	35,812	-0.07%
2020/12/30	39	15.66	29	15.88	15.50	10	35,197	0.03%
2020/12/29	36	15.43	70	15.64	15.35	-34	33,981	-0.10%
2020/12/28	66	15.16	28	15.28	15.00	38	32,612	0.12%
2020/12/25	61	15.63	38	15.76	15.50	23	31,474	0.07%
2020/12/24	28	15.83	18	15.86	15.50	10	30,591	0.03%
2020/12/23	52	15.67	41	15.79	16.00	11	29,622	0.04%
2020/12/22	145	16.20	119	16.55	15.20	26	28,061	0.09%	大買/大賣/
2020/12/21	68	15.56	132	15.59	15.75	-64	24,162	-0.26%	大賣/
2020/12/18	10	14.31	20	14.28	14.35	-10	21,095	-0.05%
2020/12/17	45	14.19	67	14.16	14.20	-22	20,410	-0.11%
2020/12/16	66	14.38	61	14.56	14.25	5	19,874	0.03%
2020/12/15	60	14.57	72	14.51	14.15	-12	18,916	-0.06%
2020/12/14	64	14.16	45	14.22	14.30	19	17,025	0.11%
2020/12/11	90	13.63	110	13.61	13.75	-20	14,796	-0.14%	大賣/
2020/12/10	22	12.42	38	12.53	12.85	-16	11,829	-0.14%
2020/12/09	25	11.71	2	11.70	11.70	23	10,342	0.22%
2020/12/08	1	11.95	25	11.90	11.90	-24	10,395	-0.23%
2020/12/07	0	0.00	3	12.05	12.10	-3	10,456	-0.03%
2020/12/04	16	11.80	74	12.05	12.05	-58	10,470	-0.55%
2020/12/03	0	0.00	20	12.00	11.70	-20	10,500	-0.19%
2020/12/02	0	0.00	14	11.91	11.80	-14	10,700	-0.13%
2020/12/01	27	11.86	3	11.85	11.90	24	10,639	0.23%
2020/11/30	40.3	12.02	47	11.92	12.05	-6.7	10,467	-0.06%
2020/11/27	56	11.56	12	11.65	11.70	44	9,940	0.44%
2020/11/26	60	11.55	30	11.53	11.35	30	9,580	0.31%
2020/11/25	9	11.26	17	11.24	11.20	-8	9,397	-0.09%
2020/11/24	0	0.00	2	10.90	11.00	-2	8,983	-0.02%
2020/11/23	10	10.90	25	10.77	11.05	-15	8,851	-0.17%
2020/11/20	4	10.45	0	0.00	10.45	4	8,295	0.05%
2020/11/19	5	10.40	15	10.33	10.35	-10	8,195	-0.12%
2020/11/18	0	0.00	11	10.25	10.25	-11	8,113	-0.14%
2020/11/16	1	10.05	0	0.00	10.00	1	8,069	0.01%
2020/11/13	5	10.15	5	10.20	10.20	0	8,005	0.00%
2020/11/12	13	10.21	0	0.00	10.15	13	8,024	0.16%
2020/11/11	0	0.00	3	10.50	10.45	-3	7,943	-0.04%
2020/11/09	5	10.40	0	0.00	10.30	5	7,764	0.06%
2020/11/06	0	0.00	1	10.20	10.20	-1	7,675	-0.01%
2020/11/05	18	10.41	23	10.37	10.20	-5	7,639	-0.07%
2020/11/04	10	10.15	20	10.33	10.40	-10	7,326	-0.14%
2020/11/03	31	10.25	2	10.00	10.00	29	7,010	0.41%
2020/11/02	2	9.80	0	0.00	9.83	2	6,761	0.03%
2020/10/30	7	9.86	0	0.00	9.85	7	6,734	0.10%
2020/10/28	5	10.25	0	0.00	10.10	5	6,628	0.08%
2020/10/27	10	10.15	0	0.00	10.15	10	6,561	0.15%
2020/10/26	12	10.00	5	10.10	10.00	7	6,471	0.11%
2020/10/23	0	0.00	50	10.15	10.15	-50	6,430	-0.78%
2020/10/22	52	10.11	0	0.00	10.15	52	6,408	0.81%
2020/10/21	1	10.05	0	0.00	9.99	1	6,228	0.02%
2020/10/20	11	9.87	0	0.00	9.82	11	6,171	0.18%
2020/10/19	0	0.00	1	9.91	9.83	-1	6,163	-0.02%
2020/10/15	0	0.00	4	10.05	9.95	-4	5,996	-0.07%
2020/10/14	5	10.01	0	0.00	10.15	5	5,953	0.08%
2020/10/08	0	0.00	1	9.81	9.78	-1	5,847	-0.02%
2020/10/06	0	0.00	3.3	9.53	9.89	-3.3	5,806	-0.06%
2020/10/05	3	9.32	0	0.00	9.42	3	5,734	0.05%
2020/09/21	5	10.00	2	10.05	9.90	3	5,528	0.05%
2020/09/17	5	9.92	2	9.92	9.86	3	5,370	0.06%
2020/09/15	10	10.13	12	10.25	10.20	-2	5,003	-0.04%
2020/09/14	0	0.00	18	10.43	10.30	-18	4,917	-0.37%
2020/09/11	28	10.26	10	10.60	10.30	18	4,782	0.38%
2020/09/10	20	10.55	0	0.00	10.55	20	4,457	0.45%
2020/09/09	3	10.75	3	10.38	10.65	0	4,283	0.00%
2020/09/08	4	10.38	0	0.00	10.25	4	4,044	0.10%
2020/09/07	0	0.00	14	10.36	10.40	-14	3,675	-0.38%
2020/09/04	0	0.00	2	9.45	9.46	-2	3,309	-0.06%
2020/09/02	0	0.00	11.3	9.33	9.36	-11.3	3,213	-0.35%
2020/09/01	4	9.11	0	0.00	9.19	4	3,220	0.12%
2020/08/31	0	0.00	5	8.96	9.32	-5	3,231	-0.15%
2020/08/28	0	0.00	1	8.73	8.75	-1	3,043	-0.03%
2020/08/27	0	0.00	15	8.99	8.88	-15	3,019	-0.50%
2020/08/26	5	8.62	0	0.00	8.61	5	2,830	0.18%
2020/08/24	3	8.29	0	0.00	8.30	3	2,764	0.11%
2020/08/21	0	0.00	5	8.19	8.29	-5	2,894	-0.17%
2020/08/20	5	8.08	0	0.00	8.07	5	2,986	0.17%
2020/08/17	0	0.00	10	8.55	8.57	-10	2,847	-0.35%
2020/08/14	3	8.35	9	8.33	8.35	-6	2,786	-0.22%
2020/08/13	1	8.11	0	0.00	8.13	1	2,719	0.04%
2020/08/05	0	0.00	5.3	8.09	8.05	-5.3	2,765	-0.19%
2020/08/04	0	0.00	10	8.02	8.03	-10	2,788	-0.36%
2020/07/31	0	0.00	10	8.05	8.06	-10	2,786	-0.36%
2020/07/30	12	8.04	0	0.00	8.05	12	2,804	0.43%
2020/07/29	0	0.00	1	8.12	8.06	-1	2,811	-0.04%
2020/07/28	5	8.06	0	0.00	8.01	5	2,881	0.17%
2020/07/23	0	0.00	20	8.30	8.32	-20	2,977	-0.67%
2020/07/22	5	8.16	10	8.21	8.19	-5	3,023	-0.17%
2020/07/21	5	8.13	10	8.17	8.22	-5	3,017	-0.17%
2020/07/20	25	8.08	0	0.00	8.12	25	3,014	0.83%
2020/07/17	10	8.21	2	8.28	8.21	8	3,022	0.26%
2020/07/16	15	8.30	16	8.23	8.34	-1	3,024	-0.03%
2020/07/13	10	8.05	1	8.07	8.09	9	3,067	0.29%
2020/07/10	8	8.10	0	0.00	8.03	8	3,122	0.26%
2020/07/09	5	8.18	0	0.00	8.17	5	3,121	0.16%
2020/07/08	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/07	3	8.19	5	8.30	8.18	-2	3,127	-0.06%
2020/07/02	0	0.00	10	8.25	8.20	-10	3,139	-0.32%
2020/07/01	3	8.23	0	0.00	8.21	3	3,150	0.10%
2020/06/30	5	8.20	0	0.00	8.24	5	3,174	0.16%
2020/06/23	0	0.00	30.1	8.47	8.36	-30.1	3,233	-0.93%
2020/06/22	15	8.45	5	8.43	8.46	10	3,286	0.30%
2020/06/19	10	8.23	0	0.00	8.21	10	3,308	0.30%
2020/06/18	15	8.22	0	0.00	8.22	15	3,330	0.45%
2020/06/15	5	8.20	13	8.17	8.11	-8	3,534	-0.23%
2020/06/12	10	8.06	0	0.00	8.19	10	3,593	0.28%
2020/06/11	8	8.46	3	8.41	8.34	5	3,653	0.14%
2020/06/10	6	8.55	0	0.00	8.65	6	3,674	0.16%
2020/06/09	0	0.00	12	8.47	8.41	-12	3,786	-0.32%
2020/06/05	2	8.19	7	8.19	8.24	-5	3,877	-0.13%
2020/06/04	3	7.99	0	0.00	8.00	3	3,876	0.08%
2020/06/03	0	0.00	0.1	7.98	8.02	-0.1	3,936	0.00%
2020/06/01	10	7.87	0	0.00	7.81	10	3,931	0.25%
2020/05/29	3.4	7.89	0	0.00	7.80	3.4	3,933	0.09%
2020/05/28	17	8.16	0	0.00	8.14	17	3,929	0.43%
2020/05/27	0	0.00	6	7.59	7.79	-6	3,835	-0.16%
2020/05/26	0	0.00	1	7.32	7.27	-1	3,770	-0.03%
2020/05/25	0	0.00	15	7.21	7.25	-15	3,769	-0.40%
2020/05/20	0	0.00	10	7.36	7.29	-10	3,777	-0.26%
2020/05/19	1	7.26	0.9	7.23	7.26	0.1	3,776	0.00%
2020/05/18	5	7.18	0	0.00	7.18	5	3,766	0.13%
2020/05/15	5	7.15	0	0.00	7.15	5	3,759	0.13%
2020/05/12	2	7.49	0	0.00	7.57	2	3,729	0.05%
2020/05/11	5	7.62	6	7.65	7.63	-1	3,726	-0.03%
2020/05/06	3	7.33	0	0.00	7.33	3	3,714	0.08%
2020/05/05	10	7.37	10	7.41	7.42	0	3,720	0.00%
2020/04/30	10	7.74	3	7.72	7.83	7	3,666	0.19%
2020/04/29	6	7.43	0	0.00	7.47	6	3,654	0.16%
2020/04/20	0	0.00	10	7.15	7.10	-10	3,834	-0.26%
2020/04/16	5	7.12	0	0.00	7.12	5	3,815	0.13%
2020/04/14	10	7.19	5	7.22	7.22	5	3,750	0.13%
2020/04/10	0	0.00	13	7.18	7.20	-13	3,803	-0.34%
2020/04/09	0	0.00	20	7.10	7.15	-20	3,878	-0.52%
2020/04/07	20	6.78	0	0.00	6.74	20	3,962	0.50%
2020/04/01	13	6.81	0	0.00	6.80	13	4,209	0.31%
2020/03/31	1	6.66	0	0.00	6.63	1	4,219	0.02%
2020/03/25	1	7.00	0	0.00	6.89	1	4,286	0.02%
2020/03/20	0	0.00	9	5.94	5.94	-9	4,280	-0.21%
2020/03/19	9	5.40	0	0.00	5.40	9	4,375	0.21%
2020/03/17	0	0.00	10	6.25	6.21	-10	4,242	-0.24%
2020/03/13	8	6.98	0	0.00	7.15	8	4,089	0.20%
2020/03/12	18	7.84	0	0.00	7.74	18	3,916	0.46%
2020/03/10	1	8.57	0	0.00	8.79	1	3,699	0.03%
2020/03/09	1	8.91	0	0.00	8.90	1	3,663	0.03%
2020/03/06	2	9.18	0	0.00	9.21	2	3,588	0.06%
2020/03/05	1	9.36	0	0.00	9.31	1	3,576	0.03%
2020/03/03	0	0.00	2	9.39	9.30	-2	3,567	-0.06%
2020/03/02	1	8.86	5	8.83	9.00	-4	3,545	-0.11%
2020/02/27	2	9.23	5	9.09	9.06	-3	3,617	-0.08%
2020/02/21	5	9.52	0	0.00	9.53	5	3,575	0.14%
2020/02/19	1	9.40	0	0.00	9.45	1	3,569	0.03%
2020/02/12	0	0.00	2	9.34	9.44	-2	3,658	-0.05%
2020/02/10	2	9.24	90	9.22	9.22	-88	3,699	-2.38%
2020/02/06	5	9.45	2	9.40	9.52	3	4,194	0.07%
2020/01/31	6	9.29	0	0.00	9.32	6	4,116	0.15%
2020/01/30	3	9.47	2	9.51	9.32	1	4,022	0.02%
2020/01/16	10	10.30	0	0.00	10.25	10	3,802	0.26%
2020/01/14	10	10.40	0	0.00	10.40	10	3,815	0.26%
2020/01/09	1	10.25	5	10.25	10.25	-4	3,871	-0.10%
2020/01/08	20	10.20	0	0.00	10.10	20	3,916	0.51%
2020/01/06	3	10.45	0	0.00	10.40	3	3,919	0.08%
2020/01/03	6	10.65	3	10.50	10.50	3	3,944	0.08%
2019/12/30	50	10.55	1	10.60	10.60	49	3,759	1.30%
2019/12/27	0	0.00	24	10.30	10.35	-24	3,581	-0.67%
2019/12/26	0.6	10.10	0	0.00	10.15	0.6	3,499	0.02%
2019/12/25	3	10.20	0	0.00	10.25	3	3,463	0.09%
2019/12/24	1	10.30	0	0.00	10.25	1	3,458	0.03%
2019/12/23	0	0.00	15	10.20	10.25	-15	3,387	-0.44%
2019/12/19	0	0.00	25	10.05	10.15	-25	3,327	-0.75%
2019/12/17	22	10.10	2	10.10	10.10	20	3,275	0.61%
2019/12/16	25	10.05	0	0.00	9.99	25	3,207	0.78%
2019/12/11	2	9.64	13.4	9.72	9.76	-11.4	3,053	-0.37%
2019/12/10	0	0.00	5	9.62	9.63	-5	3,033	-0.16%
2019/12/06	10	9.68	0	0.00	9.69	10	3,082	0.32%
2019/12/05	0	0.00	1	9.71	9.73	-1	3,073	-0.03%
2019/12/04	0	0.00	1	9.66	9.81	-1	3,095	-0.03%
2019/12/03	3	9.64	2	9.72	9.71	1	3,074	0.03%
2019/12/02	2	9.72	0	0.00	9.72	2	3,085	0.06%
2019/11/26	0	0.00	1	9.78	9.90	-1	3,083	-0.03%
2019/11/25	0	0.00	5	9.55	9.57	-5	2,972	-0.17%
2019/11/22	2	9.39	0	0.00	9.35	2	2,965	0.07%
2019/11/21	1	9.31	1	9.37	9.37	0	2,975	0.00%
2019/11/20	2	9.37	8	9.38	9.42	-6	2,982	-0.20%
2019/11/19	0	0.00	3	9.49	9.47	-3	2,982	-0.10%
2019/11/18	0	0.00	1	9.45	9.45	-1	2,997	-0.03%
2019/11/15	2	9.25	0	0.00	9.26	2	2,993	0.07%
2019/11/14	1	9.32	0	0.00	9.32	1	3,002	0.03%
2019/11/13	1	9.48	0	0.00	9.40	1	3,106	0.03%
2019/11/08	14	9.87	0	0.00	9.87	14	3,199	0.44%
2019/11/06	5	9.94	5	9.89	9.86	0	3,246	0.00%
2019/11/05	9	10.03	58	9.99	10.10	-49	3,174	-1.54%
2019/11/04	0	0.00	3	9.31	9.36	-3	2,873	-0.10%
2019/10/29	3	9.13	0	0.00	9.11	3	2,956	0.10%
2019/10/21	0	0.00	3	9.27	9.40	-3	3,119	-0.10%
2019/10/18	2	9.11	0	0.00	9.08	2	3,208	0.06%
2019/10/17	1	9.08	2	9.12	9.10	-1	3,266	-0.03%
2019/10/16	2	8.98	0	0.00	8.99	2	3,262	0.06%
2019/10/14	21	9.11	10	9.07	9.06	11	3,230	0.34%
2019/10/09	0	0.00	10	9.25	9.12	-10	3,205	-0.31%
2019/10/01	7	9.76	0	0.00	9.79	7	3,154	0.22%
2019/09/27	3	9.76	0	0.00	9.74	3	3,179	0.09%
2019/09/26	6	9.83	0	0.00	9.85	6	3,222	0.19%
2019/09/25	5	9.94	0	0.00	9.94	5	3,226	0.15%
2019/09/24	5	10.00	0	0.00	10.00	5	3,233	0.15%
2019/09/23	6	10.01	0	0.00	10.00	6	3,243	0.18%
2019/09/20	0	0.00	10	10.15	10.15	-10	3,239	-0.31%
2019/09/18	0	0.00	10	10.25	10.25	-10	3,265	-0.31%
2019/09/17	0	0.00	5	10.30	10.20	-5	3,351	-0.15%
2019/09/16	0	0.00	2	10.23	10.30	-2	3,421	-0.06%
2019/09/12	1	10.10	0	0.00	10.15	1	3,413	0.03%
2019/09/11	12	10.04	0	0.00	10.05	12	3,448	0.35%
2019/09/10	11	10.00	0	0.00	10.05	11	3,487	0.32%
2019/09/09	10	10.20	10	10.10	10.15	0	3,467	0.00%
2019/09/06	10	10.15	10	10.15	10.20	0	3,497	0.00%
2019/09/04	0	0.00	10	10.20	10.15	-10	3,473	-0.29%
2019/09/03	4	10.05	0	0.00	10.10	4	3,491	0.11%
2019/08/30	1	9.85	0	0.00	9.92	1	3,481	0.03%
2019/08/29	0	0.00	100	9.83	9.80	-100	3,506	-2.85%
2019/08/28	3	9.87	0	0.00	9.83	3	3,513	0.09%
2019/08/27	0	0.00	3	9.93	9.88	-3	3,515	-0.09%
2019/08/23	1	9.95	0	0.00	10.00	1	3,544	0.03%
2019/08/22	0	0.00	20	9.97	9.97	-20	3,558	-0.56%
2019/08/21	5	9.97	2	9.97	9.99	3	3,633	0.08%
2019/08/20	11	9.99	0	0.00	10.05	11	3,924	0.28%
2019/08/19	0	0.00	2	9.96	9.96	-2	3,954	-0.05%
2019/08/16	16	9.74	0	0.00	9.76	16	3,990	0.40%
2019/08/15	3	9.87	0	0.00	9.89	3	3,901	0.08%
2019/08/14	5	10.10	0	0.00	10.00	5	3,888	0.13%
2019/08/12	0	0.00	2	10.15	10.15	-2	4,047	-0.05%
2019/08/08	2	10.00	0	0.00	9.99	2	4,068	0.05%
2019/08/07	5	10.20	20	10.10	10.00	-15	4,045	-0.37%
2019/08/06	0	0.00	40	10.10	10.20	-40	4,156	-0.96%
2019/08/05	20	10.40	7	10.33	10.35	13	4,223	0.31%
2019/08/02	0	0.00	54	10.37	10.45	-54	4,354	-1.24%
2019/08/01	0	0.00	0	10.45	10.45	0	4,449	0.00%
2019/07/31	5	10.55	20	10.55	10.55	-15	4,528	-0.33%
2019/07/30	40	10.70	0	0.00	10.60	40	4,638	0.86%
2019/07/29	30	10.76	0	0.00	10.70	30	5,056	0.59%
2019/07/25	11	10.60	23	10.60	10.60	-12	5,543	-0.22%
2019/07/24	13	10.70	0	0.00	10.65	13	5,620	0.23%
2019/07/23	110	10.85	10	10.85	10.85	100	5,661	1.77%	大買/
2019/07/22	78	10.79	2	10.80	10.80	76	5,714	1.33%
2019/07/17	0	0.00	10	10.55	10.50	-10	6,190	-0.16%
2019/07/15	12	10.35	0	0.00	10.35	12	6,456	0.19%
2019/07/03	0	0.00	10	10.50	10.55	-10	7,105	-0.14%
2019/06/28	15	10.60	5	10.55	10.50	10	7,393	0.14%
2019/06/26	0	0.00	5	10.50	10.45	-5	7,444	-0.07%
2019/06/25	0	0.00	5	10.45	10.45	-5	7,533	-0.07%
2019/06/24	0	0.00	40	10.71	10.65	-40	7,617	-0.53%
2019/06/21	3	10.65	10	10.65	10.65	-7	7,609	-0.09%
2019/06/20	5	10.50	5	10.52	10.50	0	7,635	0.00%
2019/06/18	2	10.40	0	0.00	10.30	2	7,832	0.03%
2019/06/17	0	0.00	50	10.35	10.40	-50	8,077	-0.62%
2019/06/13	0	0.00	20	10.40	10.40	-20	8,203	-0.24%
2019/06/10	20	10.50	20	10.50	10.50	0	8,440	0.00%
2019/06/06	20	10.50	30	10.52	10.50	-10	8,546	-0.12%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/05/30	2	10.35	0	0.00	10.35	2	9,623	0.02%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/28	10	10.35	0	0.00	10.60	10	9,733	0.10%
2019/05/27	95	10.48	302	10.55	10.35	-207	9,845	-2.10%	大賣/鉅額交易
2019/05/23	0	0.00	3	10.95	10.80	-3	9,900	-0.03%
2019/05/21	7	10.83	0	0.00	10.90	7	10,283	0.07%
2019/05/15	0	0.00	28	11.15	11.05	-28	10,408	-0.27%
2019/05/14	3	10.97	5	10.95	11.05	-2	10,605	-0.02%
2019/05/13	28	10.82	5	10.80	10.85	23	10,715	0.21%
2019/05/10	21	10.64	260	10.60	10.60	-239	11,052	-2.16%	大賣/鉅額交易
2019/05/09	12	10.73	0	0.00	10.70	12	11,126	0.11%
2019/05/08	17	10.83	0	0.00	11.00	17	11,056	0.15%
2019/05/07	28	11.21	32	11.24	11.10	-4	11,031	-0.04%
2019/05/06	349	11.06	333	11.28	11.20	16	10,971	0.15%	大買/大賣/
2019/05/03	35	11.83	0	0.00	11.85	35	10,577	0.33%
2019/05/02	5	12.40	40	12.30	12.35	-35	10,166	-0.34%
2019/04/30	0	0.00	52	12.11	12.30	-52	10,111	-0.51%
2019/04/29	45	12.19	135	12.15	12.05	-90	10,108	-0.89%	大賣/
2019/04/26	20	12.40	16.6	12.41	12.30	3.4	10,046	0.03%
2019/04/25	31	12.46	40	12.53	12.55	-9	9,951	-0.09%
2019/04/24	84	12.71	99	12.56	12.45	-15	9,822	-0.15%
2019/04/23	30	12.36	30	12.33	12.45	0	9,537	0.00%
2019/04/22	205	12.26	5	12.30	12.30	200	9,344	2.14%	大買/鉅額交易
2019/04/19	45	12.00	30	11.99	11.95	15	9,136	0.16%
2019/04/18	0	0.00	10	12.00	11.95	-10	9,258	-0.11%
2019/04/17	0	0.00	50	11.95	12.05	-50	9,305	-0.54%
2019/04/16	10	11.85	2	12.00	12.05	8	9,241	0.09%
2019/04/15	0	0.00	6	11.90	11.90	-6	9,104	-0.07%
2019/04/12	5	11.75	0	0.00	11.75	5	9,235	0.05%
2019/04/11	5	11.90	10	11.95	11.90	-5	9,227	-0.05%
2019/04/10	10	11.95	10	12.00	12.00	0	9,188	0.00%
2019/04/09	0	0.00	2	11.95	12.05	-2	9,131	-0.02%
2019/04/08	0	0.00	13	11.81	11.85	-13	9,048	-0.14%
2019/04/03	0	0.00	21	11.65	11.70	-21	8,878	-0.24%
2019/04/02	10	11.40	10	11.45	11.45	0	8,773	0.00%
2019/04/01	0	0.00	1	11.40	11.40	-1	8,713	-0.01%
2019/03/29	0	0.00	11	11.35	11.40	-11	8,681	-0.13%
2019/03/28	12	11.28	0	0.00	11.30	12	8,700	0.14%
2019/03/27	11	11.35	0	0.00	11.40	11	8,687	0.13%
2019/03/26	7	11.43	6	11.58	11.50	1	8,615	0.01%
2019/03/25	18	11.40	0	0.00	11.40	18	8,594	0.21%
2019/03/22	12	11.56	5	11.70	11.55	7	8,526	0.08%
2019/03/21	25	11.74	15	11.77	11.75	10	8,418	0.12%
2019/03/20	41	11.66	16	11.68	11.70	25	8,396	0.30%
2019/03/15	15	11.90	10	11.95	11.95	5	8,085	0.06%
2019/03/14	1	12.00	0	0.00	11.90	1	8,071	0.01%
2019/03/08	17	11.95	10	11.95	11.95	7	8,322	0.08%
2019/03/07	74	12.23	20	12.13	12.10	54	8,279	0.65%
2019/03/06	7	12.44	60	12.44	12.40	-53	8,456	-0.63%
2019/03/05	15	12.02	29	12.22	12.30	-14	8,093	-0.17%
2019/03/04	10	11.95	0	0.00	12.00	10	7,812	0.13%
2019/02/27	12	12.00	11	12.05	12.05	1	7,764	0.01%
2019/02/26	10	12.15	0	0.00	12.10	10	7,706	0.13%
2019/02/25	13	12.15	19	12.15	12.15	-6	7,565	-0.08%
2019/02/22	19	12.11	10	12.05	12.05	9	7,434	0.12%
2019/02/21	0	0.00	3	12.25	12.30	-3	7,250	-0.04%
2019/02/20	7	12.08	55	12.24	12.05	-48	7,093	-0.68%
2019/02/19	10	11.90	58	11.97	11.90	-48	6,848	-0.70%
2019/02/18	11	11.93	0	0.00	11.90	11	6,850	0.16%
2019/02/15	14	12.06	11	11.90	11.90	3	6,849	0.04%
2019/02/14	18	12.10	0	0.00	12.05	18	6,813	0.26%
2019/02/13	1	12.30	0	0.00	12.15	1	6,807	0.01%
2019/02/12	13	12.16	20	12.23	12.30	-7	6,656	-0.11%
2019/02/11	17	12.05	7	12.07	12.00	10	6,421	0.16%
2019/01/30	3	11.65	21	11.60	11.65	-18	5,995	-0.30%
2019/01/29	1	11.10	0	0.00	11.25	1	5,784	0.02%
2019/01/28	0	0.00	2	11.25	11.25	-2	5,742	-0.03%
2019/01/25	0	0.00	1.1	11.14	11.10	-1.1	5,744	-0.02%
2019/01/23	0	0.00	10	11.08	11.20	-10	5,744	-0.17%
2019/01/22	7	11.05	0	0.00	11.10	7	5,759	0.12%
2019/01/21	0	0.00	10	11.03	11.10	-10	5,859	-0.17%
2019/01/18	0	0.00	7	10.91	10.90	-7	5,983	-0.12%
2019/01/17	5	10.90	0	0.00	10.90	5	6,114	0.08%
2019/01/16	0	0.00	2	10.85	10.85	-2	6,230	-0.03%
2019/01/14	12	10.83	8	10.75	10.75	4	6,380	0.06%
2019/01/11	11	10.90	6	10.90	10.90	5	6,485	0.08%
2019/01/10	8	11.00	50	10.95	11.00	-42	6,475	-0.65%
2019/01/09	50	10.83	6	11.16	11.20	44	6,402	0.69%
2019/01/08	1	10.65	0	0.00	10.70	1	6,276	0.02%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	28	10.32	18	10.35	10.35	10	6,333	0.16%
2019/01/03	6	10.76	4	10.70	10.70	2	6,338	0.03%
2019/01/02	0	0.00	1	10.95	10.95	-1	6,371	-0.02%
2018/12/28	0	0.00	2	10.70	10.70	-2	6,395	-0.03%
2018/12/27	4	10.83	1	10.75	10.75	3	6,580	0.05%
2018/12/26	5	10.75	0	0.00	10.70	5	6,614	0.08%
2018/12/21	3	10.85	2	10.95	10.95	1	7,001	0.01%
2018/12/20	8	11.06	0	0.00	11.00	8	7,110	0.11%
2018/12/19	107	11.20	4	11.21	11.15	103	7,376	1.40%	大買/鉅額交易
2018/12/18	7	11.16	0	0.00	11.20	7	7,709	0.09%
2018/12/17	0	0.00	3	11.45	11.35	-3	7,782	-0.04%
2018/12/14	5	11.45	3	11.42	11.45	2	7,950	0.03%
2018/12/13	0	0.00	5	11.30	11.30	-5	8,120	-0.06%
2018/12/12	31	11.30	0	0.00	11.30	31	8,196	0.38%
2018/12/11	0	0.00	1	11.25	11.20	-1	8,161	-0.01%
2018/12/10	25	11.23	8	11.20	11.20	17	8,290	0.21%
2018/12/07	5	11.50	0	0.00	11.50	5	8,274	0.06%
2018/12/06	25	11.62	10	11.45	11.40	15	8,298	0.18%
2018/12/05	27	11.75	23	11.96	11.85	4	8,402	0.05%
2018/12/04	68	11.97	92	11.87	11.85	-24	8,327	-0.29%
2018/12/03	3	11.75	11	11.83	11.90	-8	8,343	-0.10%
2018/11/30	30	11.70	17	11.88	11.60	13	8,475	0.15%
2018/11/29	112	11.62	15	11.76	11.80	97	8,448	1.15%	大買/
2018/11/27	2	11.05	7	11.21	11.20	-5	8,265	-0.06%
2018/11/26	15	11.22	10	11.30	11.25	5	8,475	0.06%
2018/11/20	1	11.50	0	0.00	11.40	1	9,329	0.01%
2018/11/19	10	11.55	8	11.55	11.55	2	9,637	0.02%
2018/11/14	0	0.00	6	11.61	11.65	-6	10,334	-0.06%
2018/11/13	1	11.15	0	0.00	11.25	1	10,618	0.01%
2018/11/12	14	11.49	12	11.34	11.40	2	10,829	0.02%
2018/11/09	18	11.74	0	0.00	11.65	18	11,095	0.16%
2018/11/08	20	11.80	3	11.75	11.85	17	11,604	0.15%
2018/11/05	0	0.00	11	11.75	11.80	-11	13,573	-0.08%
2018/11/02	15	11.85	2	11.85	11.80	13	13,594	0.10%
2018/11/01	100	11.90	8	11.80	11.90	92	13,651	0.67%
2018/10/31	0	0.00	5	11.75	11.75	-5	13,635	-0.04%
2018/10/29	0	0.00	12	11.25	11.50	-12	13,966	-0.09%
2018/10/26	27	10.67	0	0.00	10.85	27	13,982	0.19%
2018/10/25	40	11.18	0	0.00	11.05	40	13,832	0.29%
2018/10/24	22	11.83	11	11.87	11.85	11	13,778	0.08%
2018/10/23	12	12.55	0	0.00	12.25	12	13,825	0.09%
2018/10/22	10	12.35	12	12.71	12.70	-2	13,880	-0.01%
2018/10/19	26	12.70	1	12.70	12.55	25	14,236	0.18%
2018/10/18	2	13.00	2	13.30	13.00	0	14,220	0.00%
2018/10/17	9	13.03	0	0.00	12.90	9	14,461	0.06%
2018/10/16	110	13.20	10	13.20	13.20	100	14,446	0.69%	大買/
2018/10/15	0	0.00	19	13.20	13.15	-19	14,518	-0.13%
2018/10/12	10	12.75	12	13.06	13.10	-2	14,495	-0.01%
2018/10/11	18	12.88	12	12.85	12.85	6	14,535	0.04%
2018/10/09	10	13.60	0	0.00	13.70	10	14,422	0.07%
2018/10/08	0	0.00	3	13.65	13.65	-3	14,426	-0.02%
2018/10/05	17	13.71	0	0.00	13.60	17	14,547	0.12%
2018/10/04	4	14.00	0.1	14.00	14.00	3.9	14,490	0.03%
2018/10/03	18	14.24	0	0.00	14.10	18	14,705	0.12%
2018/10/02	0	0.00	1	14.30	14.25	-1	14,676	-0.01%
2018/10/01	17	14.44	2	14.45	14.50	15	14,670	0.10%
2018/09/28	1	14.85	0	0.00	14.45	1	14,652	0.01%
2018/09/27	10	14.45	34	14.60	14.75	-24	14,525	-0.17%
2018/09/26	30	14.88	8	14.52	14.65	22	14,427	0.15%
2018/09/25	5	14.36	33	14.52	14.40	-28	14,220	-0.20%
2018/09/21	10	13.80	9	13.93	13.95	1	13,946	0.01%
2018/09/20	32	13.88	0	0.00	13.95	32	14,010	0.23%
2018/09/19	1	14.20	3.1	13.93	14.05	-2.1	13,927	-0.01%
2018/09/18	10	13.45	7	13.53	13.50	3	13,961	0.02%
2018/09/14	1	13.25	0	0.00	13.40	1	14,181	0.01%
2018/09/13	0	0.00	7	13.35	13.35	-7	14,127	-0.05%
2018/09/12	2	13.10	3	13.23	13.25	-1	14,253	-0.01%
2018/09/11	14.1	13.01	0	0.00	13.15	14.1	14,359	0.10%
2018/09/10	14	13.00	6	13.09	13.00	8	14,316	0.06%
2018/09/07	17	13.41	24	13.48	13.50	-7	14,138	-0.05%
2018/09/06	10	13.34	10	13.45	13.15	0	14,021	0.00%
2018/09/04	0	0.00	1	13.80	13.80	-1	13,909	-0.01%
2018/09/03	1	13.70	21	13.77	13.65	-20	13,905	-0.14%
2018/08/31	30	14.03	0	0.00	14.00	30	13,911	0.22%
2018/08/30	8	14.39	2.3	14.24	14.30	5.7	13,778	0.04%
2018/08/29	21	14.08	30	14.01	14.00	-9	13,775	-0.07%
2018/08/28	25	14.51	0	0.00	14.45	25	13,557	0.18%
2018/08/27	77	14.86	10	14.90	14.95	67	13,489	0.50%
2018/08/24	52.3	14.97	0	0.00	15.05	52.3	13,586	0.39%
2018/08/23	61	15.37	62	15.36	15.50	-1	13,303	-0.01%
2018/08/22	102	15.20	30	15.10	15.00	72	13,059	0.55%	大買/
2018/08/21	12	15.10	104	15.00	15.05	-92	12,971	-0.71%	大賣/
2018/08/20	156	14.77	54	14.81	14.55	102	12,662	0.81%	大買/鉅額交易
2018/08/17	16	15.19	7	15.47	15.00	9	12,321	0.07%
2018/08/16	35	15.07	22	15.24	15.35	13	12,002	0.11%
2018/08/15	139	15.57	111	15.74	15.60	28	11,641	0.24%	大買/大賣/
2018/08/14	138	15.08	329.6	15.22	15.60	-191.6	11,049	-1.73%	大買/大賣/鉅額交易
2018/08/13	147	14.87	192	14.80	14.45	-45	10,062	-0.45%	大買/大賣/
2018/08/10	38	14.23	13	14.35	14.25	25	9,425	0.27%
2018/08/08	27	14.05	65	14.02	13.90	-38	9,088	-0.42%
2018/08/07	1	14.05	12	14.10	14.05	-11	8,963	-0.12%
2018/08/06	3	13.82	59	14.02	14.15	-56	8,948	-0.63%
2018/08/03	25	14.07	77	13.93	13.85	-52	8,889	-0.58%
2018/08/02	42	14.06	22	13.96	14.00	20	8,827	0.23%
2018/08/01	94	14.15	125	14.25	14.20	-31	8,717	-0.36%	大賣/
2018/07/31	165	14.06	21	14.16	14.25	144	8,653	1.66%	大買/鉅額交易
2018/07/30	5	14.18	18	14.08	14.15	-13	8,570	-0.15%
2018/07/27	16	13.87	23	13.92	13.90	-7	8,392	-0.08%
2018/07/26	308	14.01	315	13.86	13.80	-7	8,311	-0.08%	大買/大賣/
2018/07/25	0	0.00	21	13.50	13.65	-21	7,942	-0.26%
2018/07/24	207	13.50	208	13.41	13.45	-1	7,810	-0.01%	大買/大賣/
2018/07/23	3	12.97	35	13.05	13.00	-32	7,505	-0.43%
2018/07/20	1	13.10	50	13.00	12.95	-49	7,455	-0.66%
2018/07/19	2	13.30	0	0.00	13.30	2	7,380	0.03%
2018/07/18	7	13.39	8	13.37	13.35	-1	7,402	-0.01%
2018/07/17	0	0.00	4	13.21	13.35	-4	7,304	-0.05%
2018/07/16	10	13.25	25	13.31	13.15	-15	7,264	-0.21%
2018/07/13	33	13.06	172	12.98	13.15	-139	7,209	-1.93%	大賣/鉅額交易
2018/07/12	39	13.34	1	13.40	13.35	38	7,037	0.54%
2018/07/11	199	13.31	62	13.24	13.35	137	6,918	1.98%	大買/鉅額交易
2018/07/10	0	0.00	12	12.95	13.00	-12	6,661	-0.18%
2018/07/09	12	13.05	57	12.99	13.00	-45	6,594	-0.68%
2018/07/06	10	12.85	12	12.69	12.95	-2	6,626	-0.03%
2018/07/05	0	0.00	10	12.62	12.55	-10	6,571	-0.15%
2018/07/04	0	0.00	7	12.45	12.65	-7	6,611	-0.11%
2018/07/03	21	12.80	338	12.67	12.40	-317	6,668	-4.75%	大賣/鉅額交易
2018/07/02	28	12.89	22	12.95	12.95	6	6,572	0.09%
2018/06/29	55	12.68	352	12.64	12.65	-297	6,550	-4.53%	大賣/鉅額交易
2018/06/28	53	13.10	13	13.10	13.05	40	6,428	0.62%
2018/06/27	160	13.15	107	13.05	13.15	53	6,370	0.83%	大買/大賣/
2018/06/26	308	12.74	10	12.80	12.95	298	6,167	4.83%	大買/鉅額交易
2018/06/25	441	12.80	146	12.90	12.90	295	6,160	4.79%	大買/大賣/鉅額交易
2018/06/22	103	12.65	10	12.70	12.60	93	6,098	1.52%	大買/
2018/06/21	6	12.60	10	12.90	12.60	-4	6,198	-0.06%
2018/06/20	5	12.40	6	12.55	12.60	-1	6,389	-0.02%
2018/06/19	80	12.25	140	12.39	12.40	-60	6,392	-0.94%	大賣/
2018/06/14	50	12.15	9	12.47	12.10	41	6,279	0.65%
2018/06/13	0	0.00	28	12.45	12.40	-28	6,294	-0.44%
2018/06/12	10	12.55	150	12.50	12.50	-140	6,219	-2.25%	大賣/鉅額交易
2018/06/11	0	0.00	3	12.47	12.40	-3	6,142	-0.05%
2018/06/08	2	12.30	6	12.31	12.40	-4	6,099	-0.07%
2018/06/07	28	12.22	10	12.25	12.25	18	6,099	0.30%
2018/06/06	42	12.19	40	12.15	12.05	2	6,105	0.03%
2018/06/05	20	12.20	12	12.09	12.10	8	6,128	0.13%
2018/06/04	20	12.10	0	0.00	12.20	20	6,122	0.33%
2018/06/01	6	11.80	0	0.00	11.85	6	5,952	0.10%
2018/05/30	1	11.25	0	0.00	11.25	1	6,534	0.02%
2018/05/28	2	10.75	0	0.00	10.90	2	6,902	0.03%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/21	1	11.05	0	0.00	11.05	1	8,767	0.01%
2018/05/18	1	11.15	9	11.12	11.00	-8	8,899	-0.09%
2018/05/15	2	10.85	0	0.00	10.90	2	9,174	0.02%
2018/05/11	5	10.96	0	0.00	10.90	5	9,629	0.05%
2018/05/10	1	10.85	0	0.00	11.00	1	9,646	0.01%
2018/05/08	0	0.00	18	10.53	10.60	-18	9,737	-0.18%
2018/05/04	0	0.00	5	10.40	10.50	-5	10,028	-0.05%
2018/05/03	15	10.30	0	0.00	10.35	15	10,150	0.15%
2018/04/30	3	10.80	0	0.00	10.80	3	10,792	0.03%
2018/04/24	0	0.00	2	11.00	11.00	-2	11,765	-0.02%
2018/04/23	10	11.40	0	0.00	11.20	10	12,093	0.08%
2018/04/20	2	11.45	3	11.38	11.40	-1	12,365	-0.01%
2018/04/19	0	0.00	1	11.35	11.25	-1	13,211	-0.01%
2018/04/13	50	11.35	0	0.00	11.35	50	15,988	0.31%
2018/04/12	5	11.30	10	11.25	11.30	-5	17,051	-0.03%
2018/04/11	0	0.00	24	11.77	11.60	-24	17,184	-0.14%
2018/04/10	14	12.00	324	11.69	11.80	-310	17,410	-1.78%	大賣/鉅額交易
2018/04/09	450	12.00	1	12.00	12.00	449	17,679	2.54%	大買/鉅額交易
2018/04/02	0	0.00	9	11.92	11.90	-9	18,769	-0.05%
2018/03/31	0	0.00	48	11.65	11.80	-48	19,565	-0.25%
2018/03/30	0	0.00	85	11.60	11.60	-85	20,463	-0.42%
2018/03/29	0	0.00	41	11.55	11.55	-41	20,503	-0.20%
2018/03/27	179	11.09	0	0.00	11.15	179	20,452	0.88%	大買/鉅額交易
2018/03/23	12	11.09	1	11.15	10.95	11	20,320	0.05%
2018/03/22	4	11.83	5	12.00	11.80	-1	20,021	0.00%
2018/03/20	0	0.00	4	12.10	12.10	-4	19,964	-0.02%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/16	0	0.00	10	12.30	12.25	-10	20,511	-0.05%
2018/03/15	5	12.35	1	12.30	12.35	4	20,571	0.02%
2018/03/14	3	12.40	0	0.00	12.30	3	20,742	0.01%
2018/03/13	10	12.50	0	0.00	12.40	10	20,768	0.05%
2018/03/12	10	12.30	0	0.00	12.35	10	20,728	0.05%
2018/03/09	5	12.30	4	12.30	12.30	1	20,818	0.00%
2018/03/08	0	0.00	1.8	12.45	12.50	-1.8	20,854	-0.01%
2018/03/06	0	0.00	103	12.50	12.45	-103	20,732	-0.50%	大賣/鉅額交易
2018/03/05	144	12.33	16	12.35	12.20	128	20,585	0.62%	大買/鉅額交易
2018/03/02	4	13.48	0	0.00	13.55	4	19,892	0.02%
2018/03/01	7	13.56	51	13.76	13.85	-44	19,740	-0.22%
2018/02/27	5	13.54	24	13.59	13.45	-19	19,364	-0.10%
2018/02/26	4	13.64	20	13.83	13.60	-16	19,157	-0.08%
2018/02/23	2	14.13	42.3	13.94	13.50	-40.3	18,999	-0.21%
2018/02/22	20	13.61	38	13.66	13.60	-18	18,331	-0.10%
2018/02/21	123	13.48	28	13.26	13.55	95	18,062	0.53%	大買/
2018/02/12	0	0.00	10	12.80	12.80	-10	17,554	-0.06%
2018/02/09	2	12.45	6	12.40	12.45	-4	17,463	-0.02%
2018/02/08	1	12.00	23	12.20	12.20	-22	17,444	-0.13%
2018/02/07	27	12.46	8	12.52	12.25	19	17,399	0.11%
2018/02/06	1	11.70	43	12.33	12.25	-42	17,268	-0.24%
2018/02/05	24	12.72	17	12.50	12.85	7	16,969	0.04%
2018/02/02	10	12.85	0	0.00	12.85	10	16,940	0.06%
2018/01/30	22	13.34	218	13.16	13.05	-196	16,808	-1.17%	大賣/鉅額交易
2018/01/29	4	13.15	0	0.00	13.20	4	16,648	0.02%
2018/01/26	101	13.25	17	13.19	13.15	84	16,589	0.51%	大買/
2018/01/25	112	13.24	29	13.17	13.25	83	16,668	0.50%	大買/
2018/01/24	32	13.08	3	12.97	13.05	29	16,514	0.18%
2018/01/23	3	12.60	12	12.62	12.75	-9	16,150	-0.06%
2018/01/22	5	12.60	16	12.48	12.55	-11	16,061	-0.07%
2018/01/19	10	12.85	12	12.77	12.75	-2	15,954	-0.01%
2018/01/18	10	12.66	44	12.65	12.65	-34	16,342	-0.21%
2018/01/17	8	13.06	7	13.09	12.90	1	16,235	0.01%
2018/01/16	0	0.00	86	13.01	13.20	-86	15,894	-0.54%
2018/01/15	67.9	13.17	18	13.28	13.05	49.9	15,631	0.32%
2018/01/12	38	13.94	2.4	13.85	13.90	35.6	14,781	0.24%
2018/01/11	18	13.97	11	13.98	13.90	7	14,390	0.05%
2018/01/10	114	14.01	14	14.31	14.00	100	13,953	0.72%	大買/
2018/01/09	4	13.29	44	13.53	13.70	-40	12,861	-0.31%
2018/01/08	32	13.35	53	13.29	13.40	-21	12,193	-0.17%
2018/01/05	0	0.00	20	12.78	12.85	-20	11,174	-0.18%
2018/01/04	21	12.82	1	12.80	12.70	20	10,964	0.18%
2018/01/03	1	12.70	3	12.72	12.75	-2	10,724	-0.02%
2018/01/02	5	12.92	30	12.87	12.85	-25	10,405	-0.24%