中鴻 (2014)-凱基-彰化券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間: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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	23.00	0	0.00	23.00	1	6,963	0.01%
2024/04/22	444	23.27	2,055	23.10	22.80	-1,611	7,016	-22.96%	大買/大賣/鉅額交易
2024/04/19	1,709	23.18	128	23.19	23.20	1,581	6,917	22.85%	大買/大賣/鉅額交易
2024/04/18	69	24.04	33	23.65	23.75	36	6,679	0.54%
2024/04/17	1	22.30	0	22.35	22.25	1	6,151	0.02%
2024/04/16	2	22.15	3	22.15	22.15	-1	6,289	-0.02%
2024/04/15	1	23.00	1	23.35	22.65	0	6,417	0.00%
2024/04/12	1	23.00	0	0.00	23.00	1	6,362	0.02%
2024/04/11	2	23.65	4	23.59	23.35	-2	6,346	-0.03%
2024/04/10	18	24.65	13.9	24.36	24.10	4.2	6,309	0.07%
2024/04/09	11	24.45	42	24.67	24.95	-31	5,796	-0.53%
2024/04/08	0.2	22.80	2	22.70	22.70	-1.8	5,047	-0.04%
2024/04/03	26	23.38	3	22.77	22.80	23	5,013	0.46%
2024/04/02	13	22.21	0	0.00	22.15	13	4,727	0.27%
2024/03/28	1	22.10	3	22.22	22.05	-2	5,898	-0.03%
2024/03/27	0	0.00	3	22.00	22.10	-3	6,376	-0.05%
2024/03/26	5	21.99	1	22.10	21.90	4	6,896	0.06%
2024/03/25	1	22.20	0	0.00	22.20	1	8,059	0.01%
2024/03/20	1	22.10	2	22.10	22.00	-1	12,747	-0.01%
2024/03/18	1	22.10	2	22.10	22.25	-1	12,849	-0.01%
2024/03/15	1	22.25	5	22.25	22.25	-4	12,860	-0.03%
2024/03/14	0	22.65	14	22.66	22.60	-14	12,852	-0.11%
2024/03/13	2	22.00	1	22.05	22.00	1	12,771	0.01%
2024/03/08	10	22.05	110	22.07	22.05	-100	12,716	-0.79%	大賣/
2024/03/07	0.1	22.20	2	22.30	22.40	-1.9	12,713	-0.01%
2024/03/06	5	22.46	2	22.40	22.40	3	12,652	0.02%
2024/03/05	2	22.50	0	0.00	22.70	2	12,613	0.02%
2024/03/04	4	22.56	0	0.00	22.50	4	12,611	0.03%
2024/03/01	31	23.00	0	0.00	23.05	31	12,603	0.25%
2024/02/29	80	23.02	1	23.10	23.20	79	12,736	0.62%
2024/02/27	4	23.18	0	0.00	23.05	4	12,710	0.03%
2024/02/23	1	23.55	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.75	3	23.75	23.75	-2	12,900	-0.02%
2024/02/19	1	24.40	58	24.33	24.40	-57	13,040	-0.44%
2024/02/16	0	0.00	5	23.75	23.95	-5	13,129	-0.04%
2024/02/05	5	23.50	1	23.45	23.55	4	13,087	0.03%
2024/02/02	2	23.60	0	0.00	23.65	2	13,085	0.02%
2024/01/29	0	0.00	4	24.34	24.40	-4	13,164	-0.03%
2024/01/26	1	24.20	1	24.10	24.15	0	13,153	0.00%
2024/01/25	0	0.00	31	23.90	23.75	-31	13,120	-0.24%
2024/01/24	1	24.25	10	24.07	23.95	-9	13,119	-0.07%
2024/01/23	5	23.78	2	23.75	23.85	3	13,112	0.02%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/19	2	23.00	0	0.00	23.20	2	13,049	0.02%
2024/01/18	3	23.45	1	23.55	23.40	2	12,991	0.02%
2024/01/17	1	23.35	1	23.35	23.35	0	13,021	0.00%
2024/01/16	4	24.10	0	0.00	23.90	4	13,025	0.03%
2024/01/15	1	24.45	0	0.00	24.45	1	12,963	0.01%
2024/01/11	4	24.43	0	0.00	24.40	4	13,026	0.03%
2024/01/10	3	24.37	0	0.00	24.35	3	13,180	0.02%
2024/01/09	10	25.24	28	25.01	25.10	-18	13,022	-0.14%
2024/01/08	1	26.10	0	0.00	26.05	1	12,801	0.01%
2024/01/05	2	26.10	2	26.10	26.10	0	12,727	0.00%
2024/01/04	0	0.00	1	26.20	26.25	-1	12,671	-0.01%
2024/01/03	5	25.68	0	0.00	25.70	5	12,565	0.04%
2023/12/29	1	25.80	3	26.00	26.05	-2	12,465	-0.02%
2023/12/28	6	26.08	0	0.00	25.95	6	12,479	0.05%
2023/12/27	5	26.34	8	26.40	26.20	-3	12,340	-0.02%
2023/12/26	7	26.67	10	26.83	26.70	-3	12,063	-0.02%
2023/12/25	53.2	27.48	43	27.12	26.95	10.2	11,878	0.09%
2023/12/22	16.2	27.11	3	26.97	27.00	13.2	11,440	0.12%
2023/12/21	3	27.68	36	27.68	27.70	-33	10,953	-0.30%
2023/12/20	33.3	27.93	19.1	27.88	28.20	14.2	10,450	0.14%
2023/12/19	40	26.61	92	27.02	27.75	-52	9,327	-0.56%
2023/12/18	41.3	27.02	80.2	27.11	26.85	-38.9	7,949	-0.49%
2023/12/15	12	24.99	46	25.52	26.00	-34	5,922	-0.57%
2023/12/12	1	22.85	0.1	22.95	22.90	1	5,192	0.02%
2023/12/11	1	23.30	0	0.00	23.05	1	5,194	0.02%
2023/12/08	2	23.30	6	23.48	23.25	-4	5,197	-0.08%
2023/12/07	25	23.60	2	23.70	23.55	23	5,206	0.44%
2023/12/05	1	23.60	1	23.60	23.55	0	5,163	0.00%
2023/12/04	0	0.00	1	23.85	23.80	-1	5,142	-0.02%
2023/12/01	1	23.50	1	23.45	23.50	0	5,088	0.00%
2023/11/30	0	0.00	11.1	23.39	23.35	-11.1	5,087	-0.22%
2023/11/29	2	23.45	0	0.00	23.55	2	5,135	0.04%
2023/11/28	7.1	23.71	8	23.68	23.65	-1	5,111	-0.02%
2023/11/27	4	23.30	12	23.22	23.25	-8	5,024	-0.16%
2023/11/24	1	22.55	0	0.00	22.80	1	4,925	0.02%
2023/11/23	0	0.00	1	22.85	22.75	-1	4,947	-0.02%
2023/11/22	6	23.08	6	22.88	22.70	0	4,929	0.00%
2023/11/21	1	22.60	15	22.68	22.70	-14	4,799	-0.29%
2023/11/16	15	22.35	26	22.44	22.45	-11	4,650	-0.24%
2023/11/15	10	21.80	4	21.98	22.10	6	4,565	0.13%
2023/11/09	1	21.25	0	0.00	21.15	1	4,811	0.02%
2023/11/08	6	21.22	0	0.00	21.15	6	4,994	0.12%
2023/11/07	0	0.00	2	21.70	21.70	-2	5,068	-0.04%
2023/11/06	1	21.90	0	0.00	21.90	1	5,158	0.02%
2023/10/26	0	0.00	2	21.40	21.45	-2	7,239	-0.03%
2023/10/25	0	0.00	1	21.25	21.35	-1	7,308	-0.01%
2023/10/24	2	20.40	0	0.00	20.60	2	7,330	0.03%
2023/10/23	2	20.95	0	0.00	20.95	2	7,386	0.03%
2023/10/20	3	20.80	0	0.00	20.95	3	7,503	0.04%
2023/10/17	2	21.50	0	0.00	21.45	2	7,782	0.03%
2023/10/16	0	0.00	1	21.55	21.60	-1	7,802	-0.01%
2023/10/13	5	21.65	3	21.67	21.70	2	7,847	0.03%
2023/10/12	0	0.00	1	21.55	21.85	-1	7,883	-0.01%
2023/10/11	9.1	21.52	0	0.00	21.45	9.1	7,934	0.11%
2023/10/06	1	21.95	0	0.00	22.00	1	7,902	0.01%
2023/10/05	2	21.85	7	21.75	21.90	-5	7,962	-0.06%
2023/10/04	2	21.50	5	21.70	21.55	-3	7,930	-0.04%
2023/10/03	5	22.32	0	0.00	22.20	5	7,860	0.06%
2023/10/02	5	22.59	0	0.00	22.60	5	7,867	0.06%
2023/09/28	3	22.57	0	0.00	22.55	3	7,923	0.04%
2023/09/27	8	22.96	10	23.15	22.90	-2	7,881	-0.03%
2023/09/26	2	23.80	0	0.00	23.75	2	7,749	0.03%
2023/09/25	5	24.05	6	23.95	24.00	-1	7,773	-0.01%
2023/09/21	0	0.00	3	24.80	24.30	-3	7,775	-0.04%
2023/09/20	0	0.00	2	24.90	24.70	-2	7,808	-0.03%
2023/09/19	0	0.00	6	24.88	24.80	-6	7,937	-0.08%
2023/09/18	23	24.92	4	24.95	24.70	19	7,974	0.24%
2023/09/15	0	0.00	36	24.08	24.10	-36	7,772	-0.46%
2023/09/14	1	23.40	2	23.60	23.65	-1	7,725	-0.01%
2023/09/13	4	23.36	0	0.00	23.30	4	7,998	0.05%
2023/09/12	0	0.00	5	23.63	23.65	-5	8,259	-0.06%
2023/09/11	0	0.00	1	23.40	23.25	-1	8,243	-0.01%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/07	0	0.00	1	23.20	23.20	-1	8,399	-0.01%
2023/09/05	0	0.00	1	23.85	23.65	-1	8,446	-0.01%
2023/08/30	0	0.00	1	22.65	22.80	-1	8,744	-0.01%
2023/08/24	0	0.00	1	22.75	22.60	-1	8,687	-0.01%
2023/08/23	1	22.80	1	23.00	22.70	0	8,681	0.00%
2023/08/22	1	22.75	0.9	22.80	22.80	0.1	8,701	0.00%
2023/08/21	1	23.05	2	23.10	22.95	-1	8,709	-0.01%
2023/08/18	0	0.00	5	23.28	23.20	-5	8,681	-0.06%
2023/08/17	4.1	22.28	0	0.00	22.70	4.1	8,597	0.05%
2023/08/16	10	22.90	0	0.00	22.85	10	8,488	0.12%
2023/08/15	31	23.45	0	0.00	23.25	31	8,433	0.37%
2023/08/14	1.1	23.54	0	0.00	23.25	1.1	8,369	0.01%
2023/08/11	1	24.65	2.1	25.09	24.50	-1.1	8,200	-0.01%
2023/08/10	4	25.00	0	0.00	25.15	4	8,083	0.05%
2023/08/09	0	0.00	1	25.85	25.35	-1	8,026	-0.01%
2023/08/08	2.1	25.59	15	25.55	25.45	-12.9	7,979	-0.16%
2023/08/07	6	25.46	30	26.14	26.10	-24	7,900	-0.30%
2023/08/04	42	25.80	24.4	26.25	26.10	17.6	7,485	0.24%
2023/08/02	9.3	25.46	21	25.55	25.35	-11.7	6,959	-0.17%
2023/08/01	1	24.95	4	24.84	24.70	-3	6,343	-0.05%
2023/07/31	1	24.35	0	0.00	24.15	1	6,308	0.02%
2023/07/28	3	24.63	0.2	24.45	24.40	2.8	6,270	0.04%
2023/07/27	1	24.75	0	0.00	24.85	1	6,193	0.02%
2023/07/26	0	0.00	11	25.05	24.50	-11	6,197	-0.18%
2023/07/25	1	24.65	3	24.65	24.70	-2	6,081	-0.03%
2023/07/24	25	24.92	21	24.65	24.65	4	6,006	0.07%
2023/07/21	4	24.73	2	24.40	24.25	2	5,786	0.03%
2023/07/20	25	24.63	4	24.65	24.65	21	5,833	0.36%
2023/07/19	3.2	23.79	1	23.85	23.60	2.2	5,722	0.04%
2023/07/18	3	24.35	0	0.00	24.05	3	5,908	0.05%
2023/07/17	0	0.00	1	24.30	24.20	-1	5,975	-0.02%
2023/07/14	1	23.85	0	0.00	23.85	1	6,015	0.02%
2023/07/13	0	0.00	9	23.38	23.35	-9	5,984	-0.15%
2023/07/12	5	23.12	0	0.00	23.10	5	6,002	0.08%
2023/07/11	5	23.32	19	23.38	23.35	-14	6,005	-0.23%
2023/07/10	1	23.50	0	0.00	23.40	1	6,079	0.02%
2023/07/07	1	23.35	0	0.00	23.35	1	6,111	0.02%
2023/07/06	2	23.75	2	23.80	23.80	0	6,107	0.00%
2023/07/05	14	24.55	0	0.00	24.20	14	6,050	0.23%
2023/07/04	0	0.00	2	24.65	24.60	-2	6,058	-0.03%
2023/07/03	0	0.00	2	24.60	24.50	-2	6,089	-0.03%
2023/06/30	2	24.60	1	24.40	24.40	1	6,058	0.02%
2023/06/29	6	24.71	0	0.00	24.65	6	6,043	0.10%
2023/06/28	2	24.90	0	0.00	24.85	2	6,043	0.03%
2023/06/27	13	25.15	11	25.21	25.25	2	5,963	0.03%
2023/06/26	13	25.05	0	0.00	24.75	13	5,823	0.22%
2023/06/21	6	24.49	0	0.00	24.55	6	5,811	0.10%
2023/06/20	8	24.62	2	24.60	24.65	6	5,879	0.10%
2023/06/19	37	24.75	25	24.89	24.90	12	5,893	0.20%
2023/06/16	6	24.66	3	24.77	24.55	3	5,664	0.05%
2023/06/15	2	23.70	13	23.70	23.65	-11	5,518	-0.20%
2023/06/14	2	24.00	0	0.00	23.85	2	5,686	0.04%
2023/06/13	0	0.00	0	23.45	23.20	0	5,680	0.00%
2023/06/12	0	0.00	0	23.70	23.50	0	5,720	0.00%
2023/06/09	2	23.95	0	0.00	23.95	2	5,802	0.03%
2023/06/07	1	23.90	0	0.00	23.95	1	6,110	0.02%
2023/06/06	3.1	23.96	0	0.00	23.85	3.1	6,211	0.05%
2023/06/05	3.1	24.46	0	0.00	24.40	3.1	6,245	0.05%
2023/06/01	3	23.12	0	0.00	23.10	3	6,297	0.05%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/30	3	23.02	0	0.00	23.00	3	6,578	0.05%
2023/05/26	0	0.00	3	23.10	23.00	-3	7,358	-0.04%
2023/05/25	0	0.00	4	23.30	23.25	-4	7,578	-0.05%
2023/05/24	0	0.00	1	23.60	23.75	-1	7,658	-0.01%
2023/05/23	0	0.00	1	23.65	23.75	-1	7,773	-0.01%
2023/05/22	0	0.00	2	23.70	23.65	-2	7,946	-0.03%
2023/05/19	2	23.30	0	0.00	23.25	2	8,109	0.02%
2023/05/18	10	23.65	4	23.65	23.60	6	8,285	0.07%
2023/05/17	0	0.00	2	23.30	23.40	-2	8,378	-0.02%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	1	23.35	23.35	-1	8,695	-0.01%
2023/05/12	8	23.66	2	23.85	23.00	6	8,750	0.07%
2023/05/11	8	23.66	2	23.85	23.40	6	8,702	0.07%
2023/05/09	1	24.30	0	0.00	24.25	1	9,053	0.01%
2023/05/05	10	24.30	10	24.50	24.45	0	9,345	0.00%
2023/05/04	1	24.15	6	24.16	24.05	-5	9,566	-0.05%
2023/05/02	0	0.00	4	24.15	24.20	-4	10,177	-0.04%
2023/04/28	20	24.45	0	0.00	24.50	20	10,489	0.19%
2023/04/27	5	24.15	0	0.00	24.30	5	10,776	0.05%
2023/04/26	2	24.20	0	0.00	24.60	2	10,991	0.02%
2023/04/25	3	24.70	0	0.00	24.45	3	11,452	0.03%
2023/04/24	3	25.20	0	0.00	25.15	3	11,957	0.03%
2023/04/20	2	25.70	5	25.82	25.75	-3	12,054	-0.02%
2023/04/19	2	26.25	0	0.00	26.15	2	12,265	0.02%
2023/04/18	0	0.00	2	26.60	26.55	-2	12,241	-0.02%
2023/04/17	0	0.00	10.4	26.52	26.65	-10.4	12,290	-0.08%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/13	5.2	27.05	0	0.00	27.10	5.2	12,479	0.04%
2023/04/10	0.2	26.75	2	26.90	26.90	-1.8	12,879	-0.01%
2023/04/07	2.5	26.53	0	0.00	26.55	2.5	13,120	0.02%
2023/03/31	2	26.55	0	0.00	26.40	2	14,269	0.01%
2023/03/30	0	0.00	7	26.25	26.25	-7	15,575	-0.04%
2023/03/29	1	26.25	0.3	26.23	26.40	0.7	17,033	0.00%
2023/03/28	2	26.15	0	0.00	26.15	2	17,801	0.01%
2023/03/24	0	26.55	0	0.00	26.55	0	19,550	0.00%
2023/03/23	4.1	26.35	0	0.00	26.40	4.1	20,721	0.02%
2023/03/22	1.5	26.85	2	26.75	26.60	-0.5	22,079	0.00%
2023/03/21	0	0.00	1	26.95	26.85	-1	22,657	0.00%
2023/03/20	13	26.76	0	0.00	26.65	13	22,689	0.06%
2023/03/17	12.1	27.09	1	27.10	27.15	11.1	22,606	0.05%
2023/03/16	10.1	27.05	0	0.00	27.05	10.1	22,463	0.04%
2023/03/13	3	27.50	0	0.00	27.75	3	22,740	0.01%
2023/03/10	13.1	28.07	0	0.00	27.90	13.1	22,697	0.06%
2023/03/09	0	0.00	2	28.73	28.70	-2	22,744	-0.01%
2023/03/08	2	28.30	0	0.00	28.40	2	22,700	0.01%
2023/03/07	0	0.00	2	28.78	28.80	-2	22,742	-0.01%
2023/03/06	0.1	28.35	2	28.75	28.40	-1.9	22,627	-0.01%
2023/03/02	5	27.50	11	28.10	28.15	-6	22,576	-0.03%
2023/03/01	24	27.50	10	27.80	27.40	14	22,561	0.06%
2023/02/24	8	29.06	1	29.00	28.90	7	22,234	0.03%
2023/02/23	10	29.65	6	29.61	29.70	4	21,938	0.02%
2023/02/22	12	28.98	10	29.15	29.20	2	21,873	0.01%
2023/02/21	1	29.30	5.1	29.22	29.25	-4.1	21,945	-0.02%
2023/02/20	13	29.16	16	29.20	29.20	-3	22,379	-0.01%
2023/02/17	5	28.90	3	28.97	29.00	2	23,118	0.01%
2023/02/16	5	28.74	0	0.00	28.80	5	23,559	0.02%
2023/02/15	3	28.50	9	28.63	28.40	-6	23,389	-0.03%
2023/02/13	1	28.00	66	27.92	28.85	-65	23,198	-0.28%
2023/02/10	0	0.00	36	28.25	28.10	-36	23,059	-0.16%
2023/02/09	1	28.45	0	0.00	28.40	1	23,070	0.00%
2023/02/08	3.4	28.81	4	28.93	28.65	-0.6	23,104	0.00%
2023/02/07	19	28.58	25	28.75	28.80	-6	22,930	-0.03%
2023/02/06	0	0.00	1	27.85	28.05	-1	22,757	0.00%
2023/02/03	6	28.00	10	27.80	27.80	-4	22,668	-0.02%
2023/02/02	25	28.39	4	28.45	28.45	21	22,489	0.09%
2023/02/01	16	29.01	12	28.73	28.75	4	22,276	0.02%
2023/01/31	10	29.02	1.1	29.26	29.00	8.9	21,995	0.04%
2023/01/30	15	28.96	7.1	29.01	29.00	7.9	21,744	0.04%
2023/01/17	14.2	28.23	26	28.35	28.45	-11.8	21,441	-0.06%
2023/01/16	13	27.97	1	27.95	27.95	12	21,168	0.06%
2023/01/13	23.4	27.99	20	27.74	27.75	3.4	20,983	0.02%
2023/01/12	7	28.14	15	27.93	27.60	-8	20,674	-0.04%
2023/01/11	11	27.75	13	27.79	27.80	-2	20,210	-0.01%
2023/01/10	1.4	27.21	4	27.33	27.25	-2.6	19,989	-0.01%
2023/01/09	9	27.34	33	27.44	27.35	-24	19,992	-0.12%
2023/01/06	0	0.00	4	26.99	27.10	-4	19,758	-0.02%
2023/01/05	0.4	26.70	0	0.00	26.50	0.4	19,785	0.00%
2023/01/04	5.6	26.76	6	26.55	26.65	-0.4	19,743	0.00%
2023/01/03	5	27.12	5	27.25	27.10	0	19,655	0.00%
2022/12/30	32	27.09	18	26.80	26.75	14	19,555	0.07%
2022/12/29	0	0.00	74	26.23	26.60	-74	19,450	-0.38%
2022/12/28	2	27.00	3	26.88	26.80	-1	19,437	-0.01%
2022/12/27	153	27.24	64	26.75	26.70	89	19,274	0.46%	大買/
2022/12/26	7	27.69	13	27.57	27.10	-6	19,051	-0.03%
2022/12/23	46	27.44	54	27.56	27.60	-8	18,722	-0.04%
2022/12/22	257	27.27	196	27.38	27.30	61	17,973	0.34%	大買/大賣/
2022/12/21	18	26.26	27	26.62	27.10	-9	16,789	-0.05%
2022/12/20	17	25.76	17	25.11	24.70	0	15,380	0.00%
2022/12/19	37	26.61	32	26.28	26.00	5	14,732	0.03%
2022/12/16	56	27.73	20	27.54	27.50	36	14,061	0.26%
2022/12/15	41	27.20	41.3	27.32	27.60	-0.3	13,168	0.00%
2022/12/14	27	26.42	32.1	26.77	25.90	-5.1	12,193	-0.04%
2022/12/13	30	25.04	74.2	25.89	26.40	-44.2	10,963	-0.40%
2022/12/12	12	23.88	0	0.00	24.00	12	10,542	0.11%
2022/12/09	0	0.00	1	23.70	23.80	-1	10,567	-0.01%
2022/12/07	3	24.08	2	24.10	23.85	1	10,670	0.01%
2022/12/06	1	24.20	3	24.37	24.15	-2	10,594	-0.02%
2022/12/05	12	24.18	22	24.44	24.70	-10	10,597	-0.09%
2022/12/02	4	23.53	4	23.68	23.60	0	10,364	0.00%
2022/12/01	11	23.93	13	24.04	23.95	-2	10,432	-0.02%
2022/11/29	0	0.00	4.2	23.70	23.85	-4.2	10,493	-0.04%
2022/11/25	4	23.00	1	23.30	22.80	3	10,516	0.03%
2022/11/24	4	22.68	2	22.75	22.80	2	10,531	0.02%
2022/11/23	17	22.98	2	23.25	22.75	15	10,466	0.14%
2022/11/22	4	23.60	2	24.10	23.35	2	10,378	0.02%
2022/11/21	2	23.85	1.1	23.90	23.85	0.9	10,361	0.01%
2022/11/18	7	24.02	5	24.54	23.90	2	10,353	0.02%
2022/11/17	1	23.80	1,004	23.96	24.20	-1,003	10,256	-9.78%	大賣/鉅額交易
2022/11/16	219	24.50	220	24.15	24.45	-1	10,149	-0.01%	大買/大賣/
2022/11/15	259	23.39	64.8	24.00	24.10	194.2	9,713	2.00%	大買/鉅額交易
2022/11/14	834	22.25	71	22.16	22.45	763	8,940	8.53%	大買/鉅額交易
2022/11/11	2	20.45	0	0.00	20.45	2	8,585	0.02%
2022/11/08	0	0.00	3	20.67	20.60	-3	9,464	-0.03%
2022/11/07	0	0.00	1	20.55	20.40	-1	9,865	-0.01%
2022/11/04	13	19.85	0	0.00	19.90	13	9,907	0.13%
2022/11/03	0	0.00	5	20.25	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	7	20.39	20.45	-7	9,996	-0.07%
2022/11/01	2	19.55	17	19.93	20.00	-15	10,034	-0.15%
2022/10/31	3	19.72	15	19.70	19.70	-12	10,146	-0.12%
2022/10/28	5	19.92	0	0.00	19.90	5	10,270	0.05%
2022/10/27	4	20.40	2	20.45	20.50	2	10,296	0.02%
2022/10/26	1	20.55	11	20.50	20.45	-10	10,711	-0.09%
2022/10/25	2	20.90	0	0.00	20.80	2	11,142	0.02%
2022/10/20	12	21.38	3	21.32	22.45	9	11,328	0.08%
2022/10/19	0	0.00	1	21.95	21.90	-1	11,399	-0.01%
2022/10/18	10	21.25	0	0.00	21.25	10	11,536	0.09%
2022/10/14	2	21.43	1	21.15	21.15	1	11,844	0.01%
2022/10/13	0	22.20	0	0.00	21.15	0	11,967	0.00%
2022/10/11	0	22.35	2	22.50	22.30	-2	12,275	-0.02%
2022/10/06	1	22.35	1	22.50	22.50	0	12,267	0.00%
2022/10/05	2	22.70	1	22.90	22.60	1	12,293	0.01%
2022/10/03	1	20.75	0.5	21.40	21.30	0.5	12,194	0.00%
2022/09/30	0	0.00	4.8	21.02	21.15	-4.8	12,257	-0.04%
2022/09/29	2	21.13	11	21.27	21.00	-9	12,300	-0.07%
2022/09/28	0.1	20.80	2.5	20.70	20.50	-2.4	12,279	-0.02%
2022/09/26	2.2	21.87	3	21.90	21.65	-0.8	12,522	-0.01%
2022/09/23	6	22.98	20	23.05	23.00	-14	12,506	-0.11%
2022/09/22	4	22.61	1	22.60	22.55	3	12,464	0.02%
2022/09/21	19.1	23.47	1	23.40	23.20	18.1	12,282	0.15%
2022/09/20	12.2	23.90	1	24.20	24.20	11.2	12,026	0.09%
2022/09/19	5	24.50	3	24.92	24.45	2	11,912	0.02%
2022/09/16	10	24.20	0	0.00	24.45	10	11,816	0.08%
2022/09/15	2	24.40	5	24.42	24.45	-3	11,879	-0.03%
2022/09/14	4	23.93	0	0.00	23.95	4	11,970	0.03%
2022/09/13	2	24.63	0	0.00	24.55	2	12,118	0.02%
2022/09/08	1	24.00	0	0.00	24.20	1	12,320	0.01%
2022/09/07	3	24.10	8	24.14	23.90	-5	12,320	-0.04%
2022/09/06	7.1	24.11	2	24.00	23.95	5.1	12,180	0.04%
2022/09/05	3	24.85	0	0.00	24.60	3	12,095	0.02%
2022/09/02	2.1	25.30	2	25.15	25.15	0.1	12,179	0.00%
2022/09/01	26	25.26	0	0.00	25.20	26	12,175	0.21%
2022/08/31	2	25.60	0	0.00	25.95	2	12,098	0.02%
2022/08/29	2	26.20	0	0.00	26.25	2	12,111	0.02%
2022/08/26	4	27.33	9	27.27	27.05	-5	12,174	-0.04%
2022/08/25	8	26.89	0	0.00	26.90	8	12,183	0.07%
2022/08/24	2	26.80	0.7	26.75	26.80	1.3	12,216	0.01%
2022/08/22	3	26.95	0	0.00	26.80	3	12,299	0.02%
2022/08/19	3	27.73	3	27.63	27.55	0	12,263	0.00%
2022/08/18	7	27.82	6	27.73	27.70	1	12,205	0.01%
2022/08/17	12	27.37	2	27.85	27.45	10	12,084	0.08%
2022/08/16	4	27.11	0	0.00	27.20	4	11,983	0.03%
2022/08/15	2	27.05	7	26.60	27.60	-5	11,864	-0.04%
2022/08/12	5	26.14	4	26.26	26.00	1	11,606	0.01%
2022/08/11	3	25.50	2	25.35	25.20	1	11,403	0.01%
2022/08/10	3	25.35	2	25.33	25.20	1	11,397	0.01%
2022/08/09	1	25.80	0	0.00	25.50	1	11,359	0.01%
2022/08/08	3	25.57	0	0.00	25.50	3	11,344	0.03%
2022/08/05	5	26.11	5	26.64	26.05	0	11,308	0.00%
2022/08/04	5	26.07	0	0.00	26.00	5	11,422	0.04%
2022/08/03	5	26.65	5	26.50	26.70	0	11,402	0.00%
2022/08/02	1	27.00	4	26.69	26.90	-3	11,544	-0.03%
2022/08/01	16	26.78	16	26.40	27.10	0	11,292	0.00%
2022/07/28	0	0.00	2	24.90	24.90	-2	11,523	-0.02%
2022/07/27	3	24.50	2	24.60	24.60	1	11,460	0.01%
2022/07/26	7	25.39	3	25.70	25.05	4	11,397	0.04%
2022/07/25	9	28.44	8	28.61	28.70	1	11,190	0.01%
2022/07/22	10	28.26	2	28.15	28.20	8	11,040	0.07%
2022/07/21	7	28.44	7	28.14	28.10	0	11,086	0.00%
2022/07/20	12	29.20	15	29.32	29.40	-3	11,156	-0.03%
2022/07/19	7	28.19	5	28.89	28.75	2	11,216	0.02%
2022/07/18	8	27.19	3	27.47	28.40	5	11,158	0.04%
2022/07/14	1	26.35	1	26.75	26.80	0	11,223	0.00%
2022/07/13	2	26.80	0	0.00	26.60	2	11,308	0.02%
2022/07/12	1	26.55	3	26.75	26.75	-2	11,532	-0.02%
2022/07/11	0	0.00	1	27.00	27.00	-1	11,650	-0.01%
2022/07/08	3	26.67	2	26.88	26.70	1	11,748	0.01%
2022/07/07	1	25.20	13	26.03	26.00	-12	11,839	-0.10%
2022/07/06	1	25.90	1	25.90	25.50	0	11,951	0.00%
2022/07/05	3	25.90	4	25.70	26.00	-1	12,164	-0.01%
2022/07/04	14	25.01	0	0.00	25.00	14	12,242	0.11%
2022/07/01	8	26.74	15	26.88	26.60	-7	12,314	-0.06%
2022/06/30	0	0.00	3	26.80	26.85	-3	12,310	-0.02%
2022/06/28	2	28.00	2	27.93	27.95	0	12,507	0.00%
2022/06/27	19	28.64	3	28.55	28.50	16	13,089	0.12%
2022/06/24	2	27.58	38	27.34	27.50	-36	13,382	-0.27%
2022/06/23	0	0.00	1	27.25	27.10	-1	13,663	-0.01%
2022/06/22	2.1	27.50	2	27.40	27.40	0.1	13,894	0.00%
2022/06/21	1	28.55	1	28.60	28.40	0	14,512	0.00%
2022/06/20	7.1	29.01	10	28.60	28.05	-2.9	14,978	-0.02%
2022/06/17	2	29.65	5	29.75	29.80	-3	16,109	-0.02%
2022/06/16	0	0.00	10	30.80	30.00	-10	17,398	-0.06%
2022/06/15	5	30.94	2	31.38	30.90	3	17,549	0.02%
2022/06/14	4.1	30.29	5	30.57	31.00	-0.9	17,760	-0.01%
2022/06/13	11.1	31.49	16	31.26	31.15	-4.9	18,175	-0.03%
2022/06/10	8	32.22	14	32.42	32.55	-6	18,323	-0.03%
2022/06/09	0	0.00	11	32.80	32.85	-11	18,553	-0.06%
2022/06/08	16	33.11	0	0.00	33.15	16	19,323	0.08%
2022/06/07	1	33.05	0	0.00	33.30	1	19,624	0.01%
2022/06/06	3	33.18	8	33.23	33.50	-5	19,839	-0.03%
2022/06/02	10.1	32.64	5.1	32.90	32.65	5	21,173	0.02%
2022/06/01	26	33.11	5	32.99	33.15	21	22,617	0.09%
2022/05/31	7.1	32.95	22	32.76	32.70	-14.9	22,746	-0.07%
2022/05/30	15	33.53	2	33.45	33.40	13	22,803	0.06%
2022/05/27	1	32.95	0	0.00	33.00	1	23,267	0.00%
2022/05/26	17	32.87	17	32.76	32.80	0	23,743	0.00%
2022/05/25	17	32.59	8	32.59	32.65	9	23,894	0.04%
2022/05/24	10.1	33.10	4	32.90	32.90	6.1	24,000	0.03%
2022/05/23	6	33.32	1	33.10	33.00	5	24,170	0.02%
2022/05/20	0.1	33.15	13	33.01	33.10	-12.9	24,603	-0.05%
2022/05/19	13.1	31.76	7	31.77	31.90	6.1	25,466	0.02%
2022/05/18	0	0.00	15	33.38	33.45	-15	25,245	-0.06%
2022/05/17	7	32.71	5	32.75	32.95	2	25,175	0.01%
2022/05/16	2	33.05	2	33.00	32.90	0	25,132	0.00%
2022/05/13	1	32.95	0	0.00	32.75	1	25,157	0.00%
2022/05/12	15	32.59	9	32.79	32.35	6	25,175	0.02%
2022/05/11	7.1	33.79	0	0.00	33.65	7.1	25,046	0.03%
2022/05/10	19	34.00	4	34.31	34.50	15	25,121	0.06%
2022/05/09	1	33.80	1	33.75	33.65	0	25,071	0.00%
2022/05/06	20.3	34.75	5	35.17	34.60	15.3	25,056	0.06%
2022/05/05	3	38.57	1	38.55	38.35	2	24,627	0.01%
2022/05/04	13	37.92	0	0.00	37.95	13	24,616	0.05%
2022/05/03	0	0.00	2	37.65	37.85	-2	24,698	-0.01%
2022/04/29	4	38.26	0	0.00	38.15	4	24,756	0.02%
2022/04/28	7	38.25	0	0.00	38.05	7	24,853	0.03%
2022/04/27	9	37.90	0	0.00	38.20	9	24,827	0.04%
2022/04/26	41.1	39.69	0	0.00	39.40	41.1	24,640	0.17%
2022/04/25	22.1	41.00	12	42.50	40.90	10.1	24,401	0.04%
2022/04/22	10.1	44.07	8	43.81	43.85	2.1	24,199	0.01%
2022/04/21	3.2	43.53	0	0.00	43.10	3.2	24,298	0.01%
2022/04/20	7.1	43.76	3	43.55	43.60	4.1	24,620	0.02%
2022/04/19	10.1	44.86	0	0.00	44.50	10.1	24,576	0.04%
2022/04/18	21	45.49	29.2	45.41	44.75	-8.2	24,596	-0.03%
2022/04/15	3.2	46.86	4	47.39	46.80	-0.8	24,461	0.00%
2022/04/14	2	46.90	6	46.99	46.80	-4	24,431	-0.02%
2022/04/13	10	47.18	7	47.27	47.10	3	24,418	0.01%
2022/04/12	1	46.70	1	46.70	46.70	0	24,421	0.00%
2022/04/11	23	47.03	23.1	47.08	46.65	-0.1	24,375	0.00%
2022/04/08	13	47.17	8	47.06	47.50	5	24,241	0.02%
2022/04/07	13.2	47.01	17	47.12	45.75	-3.8	24,089	-0.02%
2022/04/06	2	46.85	2	46.95	46.95	0	23,863	0.00%
2022/04/01	2	46.55	12	46.51	46.55	-10	23,925	-0.04%
2022/03/31	15	46.47	3.3	46.51	46.15	11.7	24,396	0.05%
2022/03/30	2	45.03	13	45.37	46.90	-11	24,614	-0.04%
2022/03/29	71.1	46.81	89	46.03	46.00	-17.9	24,555	-0.07%
2022/03/28	56.1	47.07	93	47.34	47.30	-37	24,828	-0.15%
2022/03/25	15.1	48.40	18	48.21	48.50	-2.9	25,621	-0.01%
2022/03/24	57	48.46	29	48.53	47.95	28	27,333	0.10%
2022/03/23	23	47.14	12	47.85	48.50	11	28,160	0.04%
2022/03/22	114.2	47.94	113	48.00	47.40	1.2	27,779	0.00%	大買/大賣/
2022/03/21	37	46.78	72.1	46.76	47.20	-35.1	26,656	-0.13%
2022/03/18	17.1	44.41	17	44.39	43.95	0.1	25,846	0.00%
2022/03/17	6	44.18	15	44.03	44.20	-9	26,610	-0.03%
2022/03/16	14	44.03	66.1	44.12	43.75	-52.1	26,726	-0.19%
2022/03/15	4	43.36	12	43.25	43.20	-8	26,546	-0.03%
2022/03/14	2	43.55	3	43.70	44.00	-1	27,330	0.00%
2022/03/11	11	43.68	19.9	43.59	43.60	-8.9	27,832	-0.03%
2022/03/10	4	41.84	23	41.86	42.80	-19	27,391	-0.07%
2022/03/09	13.2	41.56	2	41.65	41.80	11.2	27,386	0.04%
2022/03/08	34.1	43.98	24	42.72	40.90	10.1	27,456	0.04%
2022/03/07	16.3	43.31	176	42.95	43.90	-159.7	26,189	-0.61%	大賣/鉅額交易
2022/03/04	8	42.11	15	42.36	42.00	-7	24,971	-0.03%
2022/03/03	2	42.68	9	42.54	42.30	-7	25,053	-0.03%
2022/03/02	18	42.66	22	42.65	42.25	-4	25,338	-0.02%
2022/03/01	33	42.59	11	42.74	42.05	22	26,021	0.08%
2022/02/25	14	40.68	4	40.33	40.50	10	27,087	0.04%
2022/02/24	4	40.24	21	39.69	39.35	-17	27,790	-0.06%
2022/02/23	9	40.93	17	41.05	41.30	-8	27,769	-0.03%
2022/02/22	29.2	42.31	14	41.46	41.20	15.2	27,786	0.05%
2022/02/21	56.1	42.32	53	42.47	42.75	3.1	27,345	0.01%
2022/02/18	1	39.80	0	0.00	39.85	1	26,414	0.00%
2022/02/17	120	39.54	1	39.65	39.75	119	26,629	0.45%	大買/鉅額交易
2022/02/16	0	0.00	17	39.69	39.55	-17	26,832	-0.06%
2022/02/15	17	39.36	1	39.70	39.10	16	27,223	0.06%
2022/02/14	4	40.05	2	39.75	39.80	2	28,130	0.01%
2022/02/11	4	40.76	1	40.65	40.35	3	28,247	0.01%
2022/02/10	5	40.59	11	40.52	40.50	-6	28,566	-0.02%
2022/02/09	1	40.20	5	40.00	40.25	-4	29,265	-0.01%
2022/02/08	7	39.76	11	39.99	40.00	-4	29,287	-0.01%
2022/02/07	2	39.60	32.1	39.39	39.85	-30.1	29,340	-0.10%
2022/01/26	20	37.05	0	0.00	37.00	20	29,320	0.07%
2022/01/25	2	37.28	0	0.00	36.75	2	29,502	0.01%
2022/01/24	2	37.10	0	0.00	37.10	2	29,595	0.01%
2022/01/21	6	38.78	3	38.88	38.15	3	29,608	0.01%
2022/01/20	5	38.93	30	38.98	39.25	-25	29,596	-0.08%
2022/01/19	0.2	38.35	0	0.00	38.25	0.2	29,578	0.00%
2022/01/18	40	39.05	5	39.91	38.80	35	29,689	0.12%
2022/01/17	1.2	39.46	1	39.40	39.45	0.2	29,911	0.00%
2022/01/14	5	39.36	234	39.35	40.00	-229	30,508	-0.75%	大賣/鉅額交易
2022/01/13	13	39.58	273	39.38	40.00	-260	30,450	-0.85%	大賣/鉅額交易
2022/01/12	52	38.24	10	38.40	38.45	42	30,188	0.14%
2022/01/11	1	38.30	462	38.37	38.15	-461	30,146	-1.53%	大賣/鉅額交易
2022/01/10	9.5	38.77	290	38.73	38.90	-280.5	30,244	-0.93%	大賣/鉅額交易
2022/01/07	51	39.03	7	39.17	39.05	44	30,235	0.15%
2022/01/06	0	0.00	2	39.85	39.75	-2	30,272	-0.01%
2022/01/05	55	40.61	55	40.25	40.25	0	30,346	0.00%
2022/01/03	2	40.58	11	40.66	40.70	-9	30,572	-0.03%
2021/12/30	26.1	41.20	13	41.13	41.15	13.1	30,805	0.04%
2021/12/29	1	41.30	10	41.28	41.50	-9	30,944	-0.03%
2021/12/28	8	41.17	15	41.17	41.10	-7	31,211	-0.02%
2021/12/27	19	41.40	5	41.11	41.00	14	31,412	0.04%
2021/12/24	8	43.02	16	43.67	42.55	-8	31,107	-0.03%
2021/12/23	52	43.27	123	43.70	43.55	-71	30,878	-0.23%	大賣/
2021/12/22	20	44.42	111	43.84	43.90	-91	30,458	-0.30%	大賣/
2021/12/21	49	43.42	32	43.69	44.55	17	29,872	0.06%
2021/12/20	185	43.27	207	43.55	44.05	-22	28,816	-0.08%	大買/大賣/
2021/12/17	142	41.34	179	41.59	41.70	-37	26,866	-0.14%	大買/大賣/
2021/12/16	24	39.48	33	39.37	39.40	-9	25,705	-0.04%
2021/12/15	21	39.84	24	39.97	39.95	-3	25,899	-0.01%
2021/12/14	56	39.91	50	39.85	39.65	6	25,870	0.02%
2021/12/13	115	40.47	142.1	40.56	40.90	-27.1	25,432	-0.11%	大買/大賣/
2021/12/10	138.1	39.35	143	38.60	38.50	-5	24,588	-0.02%	大買/大賣/
2021/12/09	8	38.71	53	38.77	38.45	-45	24,644	-0.18%
2021/12/08	39	39.61	23	40.09	39.15	16	24,884	0.06%
2021/12/07	53	38.43	28	38.33	39.00	25	24,544	0.10%
2021/12/06	42	37.19	41	37.16	37.10	1	23,937	0.00%
2021/12/03	1	36.70	5	36.66	36.50	-4	23,783	-0.02%
2021/12/02	10	36.15	22	36.30	36.20	-12	23,710	-0.05%
2021/12/01	5	35.01	1	35.10	35.40	4	23,638	0.02%
2021/11/30	41	35.19	1	34.80	35.10	40	23,681	0.17%
2021/11/29	24	34.97	0	0.00	35.10	24	23,701	0.10%
2021/11/26	60	36.90	14	36.69	36.25	46	23,693	0.19%
2021/11/25	67	37.92	51.3	38.26	38.15	15.7	23,602	0.07%
2021/11/24	68.3	37.30	423	36.18	37.40	-354.7	22,654	-1.57%	大賣/鉅額交易
2021/11/23	503	35.26	176	35.36	35.20	327	21,411	1.53%	大買/大賣/鉅額交易
2021/11/22	2	32.95	17	33.21	33.40	-15	21,791	-0.07%
2021/11/19	16	33.43	25	33.37	32.85	-9	21,762	-0.04%
2021/11/18	0	0.00	3	33.97	33.90	-3	21,745	-0.01%
2021/11/17	14	34.03	1	33.90	33.85	13	21,904	0.06%
2021/11/16	8	34.19	31	34.45	34.10	-23	22,142	-0.10%
2021/11/15	2	34.88	5	35.10	34.75	-3	22,263	-0.01%
2021/11/12	37	36.12	47	35.46	35.55	-10	22,815	-0.04%
2021/11/11	455	36.34	476	36.52	36.25	-21	22,815	-0.09%	大買/大賣/
2021/11/10	13	35.26	50	35.02	34.95	-37	22,256	-0.17%
2021/11/09	20	35.60	3	35.63	35.70	17	22,466	0.08%
2021/11/08	89	36.14	15	36.19	36.25	74	22,636	0.33%
2021/11/05	18.1	34.29	20	34.55	34.30	-1.9	22,459	-0.01%
2021/11/04	15	36.07	3	35.88	35.15	12	22,738	0.05%
2021/11/03	7	35.74	22.9	35.24	35.70	-15.9	23,539	-0.07%
2021/11/02	22	35.23	0	0.00	35.15	22	23,573	0.09%
2021/11/01	3	35.33	3	34.98	35.20	0	23,736	0.00%
2021/10/29	2	34.50	2	35.18	35.10	0	23,880	0.00%
2021/10/28	5	34.80	10	34.77	34.85	-5	23,908	-0.02%
2021/10/27	0.3	35.20	1	35.15	35.30	-0.7	24,131	0.00%
2021/10/26	1	34.95	3	35.57	35.60	-2	24,736	-0.01%
2021/10/25	14	34.48	6	34.71	35.05	8	25,027	0.03%
2021/10/22	15.2	34.65	7	33.71	33.70	8.2	25,424	0.03%
2021/10/21	3	37.02	4	36.89	36.90	-1	25,461	0.00%
2021/10/20	7	36.66	1	36.30	36.05	6	25,804	0.02%
2021/10/19	4	36.41	7	36.64	36.60	-3	26,215	-0.01%
2021/10/18	13.1	36.08	12	36.41	36.40	1.1	26,883	0.00%
2021/10/15	0.4	36.50	1	36.45	36.30	-0.6	27,449	0.00%
2021/10/14	0	0.00	2	36.45	36.35	-2	28,019	-0.01%
2021/10/13	3	35.85	0	0.00	35.80	3	28,804	0.01%
2021/10/12	8	36.49	4	37.36	36.10	4	29,292	0.01%
2021/10/08	4	36.75	4	38.20	37.00	0	30,189	0.00%
2021/10/07	12	37.58	20	38.05	38.30	-8	31,156	-0.03%
2021/10/06	3	38.13	3	38.10	38.05	0	32,370	0.00%
2021/10/05	60	37.24	29	37.83	39.00	31	33,509	0.09%
2021/10/04	125	37.79	3	37.63	37.10	122	34,130	0.36%	大買/鉅額交易
2021/10/01	10	40.19	1	40.35	39.15	9	35,544	0.03%
2021/09/30	0	0.00	4	41.39	41.80	-4	37,175	-0.01%
2021/09/29	15	41.13	4	40.35	40.35	11	38,748	0.03%
2021/09/28	4	41.50	0	0.00	41.45	4	41,331	0.01%
2021/09/27	22	42.27	3	42.30	42.35	19	44,443	0.04%
2021/09/24	1	41.75	2	41.60	41.75	-1	49,121	0.00%
2021/09/23	7	40.85	4	40.55	41.25	3	55,807	0.01%
2021/09/22	36.4	41.24	10	41.04	41.00	26.4	63,801	0.04%
2021/09/17	2	43.68	1	43.85	44.45	1	67,891	0.00%
2021/09/16	4	44.30	0	0.00	44.15	4	70,029	0.01%
2021/09/15	1	44.95	6	44.90	45.05	-5	71,938	-0.01%
2021/09/14	106	45.95	7	45.57	45.50	99	75,763	0.13%	大買/
2021/09/13	49	46.95	84	47.17	46.90	-35	79,590	-0.04%
2021/09/10	154	46.30	31	46.44	46.35	123	80,607	0.15%	大買/鉅額交易
2021/09/09	9	44.15	2	44.40	44.95	7	81,642	0.01%
2021/09/08	15	44.23	16	44.41	43.70	-1	84,570	0.00%
2021/09/07	2	44.45	7	43.68	44.20	-5	84,889	-0.01%
2021/09/06	16	44.70	9	44.58	44.45	7	85,072	0.01%
2021/09/03	25	44.52	12	44.55	44.05	13	85,000	0.02%
2021/09/02	5	45.00	1	44.50	44.40	4	85,129	0.00%
2021/09/01	10	46.60	3	46.97	46.05	7	85,115	0.01%
2021/08/31	19	46.85	5	46.84	46.85	14	85,070	0.02%
2021/08/30	1	46.15	4	46.20	46.40	-3	85,302	0.00%
2021/08/27	13	46.02	6	46.16	45.85	7	85,511	0.01%
2021/08/26	11	46.28	32.4	47.23	46.00	-21.4	85,671	-0.02%
2021/08/25	2	44.03	40	44.20	44.10	-38	85,317	-0.04%
2021/08/24	8	43.88	31	43.88	44.00	-23	89,217	-0.03%
2021/08/23	12	44.73	17.5	44.46	44.10	-5.5	93,474	-0.01%
2021/08/20	38	42.59	29	43.05	43.40	9	96,058	0.01%
2021/08/19	154	44.02	45	43.95	42.75	109	98,816	0.11%	大買/鉅額交易
2021/08/18	139.4	44.20	107	44.62	45.40	32.4	100,762	0.03%	大買/大賣/
2021/08/17	19	47.22	14	47.25	44.30	5	102,491	0.00%
2021/08/16	12	47.33	13.2	47.81	47.80	-1.2	106,682	0.00%
2021/08/13	19	48.48	11	48.48	47.80	8	111,289	0.01%
2021/08/12	14	47.91	35	48.34	49.30	-21	115,351	-0.02%
2021/08/11	21	47.15	27	48.23	47.00	-6	118,096	-0.01%
2021/08/10	43	47.89	14	47.54	47.30	29	119,720	0.02%
2021/08/09	91	49.47	68	49.24	48.85	23	121,383	0.02%
2021/08/06	39	47.64	2	47.10	47.00	37	123,407	0.03%
2021/08/05	24	47.43	14	47.13	47.15	10	126,196	0.01%
2021/08/04	17	49.12	72	49.30	48.60	-55	129,263	-0.04%
2021/08/03	8	48.59	2	48.68	48.75	6	134,933	0.00%
2021/08/02	13	48.46	15	49.25	49.25	-2	138,109	0.00%
2021/07/30	135	49.40	75	49.63	48.90	60	142,440	0.04%	大買/
2021/07/29	26	47.31	48	47.64	48.90	-22	146,402	-0.02%
2021/07/28	43.1	46.66	35	47.20	46.90	8.1	148,860	0.01%
2021/07/27	34	47.62	30	47.65	46.50	4	151,587	0.00%
2021/07/26	29	49.37	8	50.11	48.55	21	154,472	0.01%
2021/07/23	22	49.64	24	49.59	50.40	-2	157,355	0.00%
2021/07/22	33	49.00	25	48.81	48.20	8	158,348	0.01%
2021/07/21	32	50.37	30	50.79	49.30	2	159,661	0.00%
2021/07/20	58	51.77	66	51.53	51.50	-8	159,499	-0.01%
2021/07/19	26	54.25	47	54.21	53.10	-21	159,337	-0.01%
2021/07/16	62	53.16	42	53.30	53.00	20	159,322	0.01%
2021/07/15	122.6	52.42	115	53.45	54.40	7.6	159,147	0.00%	大買/大賣/
2021/07/14	52	50.78	77	50.75	50.70	-25	158,637	-0.02%
2021/07/13	108	55.14	139	53.32	52.60	-31	158,188	-0.02%	大買/大賣/
2021/07/12	117	58.53	59	58.37	57.40	58	157,356	0.04%	大買/
2021/07/09	72	57.22	29	57.06	56.50	43	156,798	0.03%
2021/07/08	168	57.91	59.1	57.99	58.50	108.9	156,468	0.07%	大買/鉅額交易
2021/07/07	125.2	57.64	43	57.01	56.50	82.2	155,332	0.05%	大買/
2021/07/06	162.1	60.75	97	60.40	59.60	65.1	155,560	0.04%	大買/
2021/07/05	114.1	62.00	88.1	62.37	61.30	26	156,896	0.02%	大買/
2021/07/02	83.2	60.63	120	60.41	60.10	-36.8	154,581	-0.02%	大賣/
2021/07/01	142.1	60.96	140.3	60.70	58.80	1.8	153,370	0.00%	大買/大賣/
2021/06/30	231.1	62.68	205.1	62.82	61.20	26	151,103	0.02%	大買/大賣/
2021/06/29	310.5	58.60	287	58.96	59.50	23.5	147,776	0.02%	大買/大賣/
2021/06/28	153	53.92	257.1	53.73	55.70	-104.1	141,237	-0.07%	大買/大賣/鉅額交易
2021/06/25	135	52.00	160	51.94	50.70	-25	136,878	-0.02%	大買/大賣/
2021/06/24	60	51.01	69	50.72	50.60	-9	135,237	-0.01%
2021/06/23	197.1	50.61	107	51.00	48.25	90.1	133,347	0.07%	大買/大賣/
2021/06/22	132	50.66	112	51.12	51.70	20	130,040	0.02%	大買/大賣/
2021/06/21	61	47.45	103.5	47.57	47.00	-42.5	125,972	-0.03%	大賣/
2021/06/18	100	50.81	100.2	51.14	50.00	-0.2	124,583	0.00%
2021/06/17	358	53.50	319	52.98	50.80	39	123,048	0.03%	大買/大賣/
2021/06/16	100.2	50.53	21	51.48	50.40	79.2	120,480	0.07%
2021/06/15	14	49.42	13	47.80	50.60	1	120,113	0.00%
2021/06/11	20	46.82	8	47.09	47.20	12	119,897	0.01%
2021/06/10	9.2	45.68	31	45.96	47.10	-21.8	120,284	-0.02%
2021/06/09	8	46.76	9	46.47	46.80	-1	120,431	0.00%
2021/06/08	2	48.40	3	48.38	48.55	-1	120,709	0.00%
2021/06/07	59	47.19	17	46.60	47.20	42	120,863	0.03%
2021/06/04	34	50.51	16	51.17	49.95	18	120,690	0.01%
2021/06/03	54	51.70	15	51.81	51.60	39	121,601	0.03%
2021/06/02	100	52.73	32	53.27	52.70	68	121,644	0.06%
2021/06/01	190.3	53.16	219	53.42	53.30	-28.7	122,374	-0.02%	大買/大賣/
2021/05/31	489.5	51.96	285	52.90	52.40	204.5	121,105	0.17%	大買/大賣/鉅額交易
2021/05/28	299	47.96	363	48.35	48.70	-64	118,089	-0.05%	大買/大賣/
2021/05/27	181	45.42	247	45.76	44.30	-66	116,115	-0.06%	大買/大賣/
2021/05/26	117	44.10	121	44.57	44.10	-4	114,060	0.00%	大買/大賣/
2021/05/25	394	44.15	160.3	43.84	44.00	233.7	113,252	0.21%	大買/大賣/鉅額交易
2021/05/24	201	45.95	276	45.96	45.05	-75	113,497	-0.07%	大買/大賣/
2021/05/21	376	44.52	332	44.84	46.15	44.1	110,303	0.04%	大買/大賣/
2021/05/20	1,202.9	43.59	587	44.49	43.00	615.9	105,867	0.58%	大買/大賣/鉅額交易
2021/05/19	746	44.04	1,392.1	44.71	45.00	-646.1	101,894	-0.63%	大買/大賣/鉅額交易
2021/05/18	550	40.05	587.2	40.87	40.95	-37.2	99,356	-0.04%	大買/大賣/
2021/05/17	768.1	37.76	71	37.42	37.25	697.1	97,397	0.72%	大買/鉅額交易
2021/05/14	93	43.12	89.1	43.64	41.35	3.9	95,502	0.00%
2021/05/13	114.1	46.88	92.6	47.57	45.90	21.5	92,554	0.02%	大買/
2021/05/12	135.1	54.04	121	55.92	51.00	14.1	89,797	0.02%	大買/大賣/
2021/05/11	343.1	57.21	173	58.88	56.60	170.1	86,567	0.20%	大買/大賣/鉅額交易
2021/05/10	83	56.05	168.1	55.92	57.40	-85.1	80,795	-0.11%	大賣/
2021/05/07	123.1	48.87	124.5	49.14	52.20	-1.4	77,653	0.00%	大買/大賣/
2021/05/06	304	47.00	133.4	47.11	47.50	170.7	73,184	0.23%	大買/大賣/鉅額交易
2021/05/05	26.2	42.34	149.3	41.65	43.20	-123.2	68,736	-0.18%	大賣/鉅額交易
2021/05/04	162.7	40.30	422	41.51	39.30	-259.4	66,023	-0.39%	大買/大賣/鉅額交易
2021/05/03	277	43.82	100	45.09	42.65	177	62,948	0.28%	大買/鉅額交易
2021/04/29	19.1	41.10	95.2	41.14	42.60	-76.2	59,681	-0.13%
2021/04/28	59.3	39.52	15	39.71	38.75	44.3	56,519	0.08%
2021/04/27	128	39.62	68	39.98	40.00	60	55,435	0.11%	大買/
2021/04/26	12	37.70	42.9	38.57	39.25	-30.9	53,702	-0.06%
2021/04/23	67	34.24	58	34.76	35.70	9	53,554	0.02%
2021/04/22	38	37.18	93	38.42	36.25	-55	53,573	-0.10%
2021/04/21	49	33.81	40	34.80	35.40	9	53,448	0.02%
2021/04/20	54.1	33.21	5	33.12	34.50	49.1	53,279	0.09%
2021/04/19	35	34.03	18	33.60	34.70	17	53,408	0.03%
2021/04/16	13.1	30.57	54	31.06	31.55	-41	53,007	-0.08%
2021/04/15	30	28.82	44.8	28.75	28.70	-14.8	52,922	-0.03%
2021/04/14	44	28.02	37	27.82	27.80	7	53,582	0.01%
2021/04/13	45.1	27.83	84	27.75	27.40	-38.9	55,897	-0.07%
2021/04/12	106	27.97	150	27.86	29.00	-44	59,126	-0.07%	大買/大賣/
2021/04/09	93.3	26.46	113	26.57	26.80	-19.7	58,542	-0.03%	大賣/
2021/04/08	0	0.00	33.8	24.95	24.95	-33.8	56,092	-0.06%
2021/04/07	99	22.68	58	22.79	22.70	41	56,933	0.07%
2021/04/06	107.1	21.96	111	21.76	22.70	-3.9	56,288	-0.01%	大買/大賣/
2021/04/01	110	20.80	106	20.74	20.75	4	54,838	0.01%	大買/大賣/
2021/03/31	25	19.07	193	19.07	19.50	-168	52,181	-0.32%	大賣/鉅額交易
2021/03/30	18	18.20	30	18.30	18.30	-12	51,223	-0.02%
2021/03/29	10	18.25	37	18.25	18.30	-27	52,583	-0.05%
2021/03/26	33	17.72	3	17.80	17.80	30	55,864	0.05%
2021/03/25	42	17.87	56	18.04	17.55	-14	58,787	-0.02%
2021/03/24	34	17.21	1	17.30	17.30	33	58,813	0.06%
2021/03/23	36	17.64	3	17.77	17.55	33	59,227	0.06%
2021/03/22	62	17.56	24	17.70	17.70	38	60,007	0.06%
2021/03/19	2	17.70	2	17.78	17.50	0	61,924	0.00%
2021/03/18	16	17.83	39	17.79	17.75	-23	63,665	-0.04%
2021/03/17	10	17.93	0	0.00	17.85	10	66,518	0.02%
2021/03/16	28	17.95	4	17.85	17.75	24	67,843	0.04%
2021/03/15	27	18.46	1	18.50	18.35	26	67,472	0.04%
2021/03/12	7	18.56	35	18.56	18.75	-28	67,060	-0.04%
2021/03/11	12	18.24	21	18.27	18.25	-9	66,686	-0.01%
2021/03/10	47	18.17	14	18.13	18.20	33	66,651	0.05%
2021/03/09	145	18.97	66	18.73	18.40	79	66,366	0.12%	大買/
2021/03/08	38	18.15	21.2	18.13	18.10	16.8	65,151	0.03%
2021/03/05	388.2	18.45	83.8	18.61	17.85	304.4	64,811	0.47%	大買/鉅額交易
2021/03/04	96.8	18.53	243.6	18.67	18.60	-146.8	63,711	-0.23%	大賣/鉅額交易
2021/03/03	26	17.82	90	17.99	17.75	-64	61,301	-0.10%
2021/03/02	71	17.56	52	17.60	17.30	19	60,155	0.03%
2021/02/26	45	17.51	43	17.33	17.45	2	59,714	0.00%
2021/02/25	49	16.94	147	17.24	17.45	-98	58,896	-0.17%	大賣/
2021/02/24	208	17.13	126	17.03	16.50	82	58,000	0.14%	大買/大賣/
2021/02/23	22	16.43	136	16.82	17.20	-114	55,364	-0.21%	大賣/鉅額交易
2021/02/22	27	15.66	22	15.60	15.65	5	54,002	0.01%
2021/02/19	51	15.37	19	15.34	15.45	32	53,465	0.06%
2021/02/18	13	15.09	66	15.15	15.40	-53	52,997	-0.10%
2021/02/17	6	14.25	42	14.17	14.25	-36	52,242	-0.07%
2021/02/05	16	13.48	1	13.50	13.40	15	51,850	0.03%
2021/02/04	6	13.56	0	0.00	13.65	6	51,731	0.01%
2021/02/03	17	13.74	0	0.00	13.70	17	51,751	0.03%
2021/02/02	11	14.01	7	14.14	14.20	4	51,453	0.01%
2021/02/01	12	13.81	51	13.49	13.80	-39	51,289	-0.08%
2021/01/29	14	13.92	11	13.95	13.60	3	51,075	0.01%
2021/01/28	26	14.01	56	13.90	13.90	-30	51,168	-0.06%
2021/01/27	36	14.45	2	14.60	14.40	34	51,213	0.07%
2021/01/26	12	14.88	4	14.90	14.85	8	51,226	0.02%
2021/01/25	5	15.58	10	15.47	15.25	-5	51,006	-0.01%
2021/01/22	13	15.20	2	15.00	15.25	11	50,670	0.02%
2021/01/21	31	14.95	24	14.96	14.90	7	50,387	0.01%
2021/01/20	52	14.71	75	14.59	14.60	-23	50,138	-0.05%
2021/01/19	6	15.40	17	15.51	15.35	-11	49,711	-0.02%
2021/01/18	67	15.07	13	15.16	15.10	54	49,391	0.11%
2021/01/15	65	15.86	0	0.00	15.70	65	48,895	0.13%
2021/01/14	33	16.62	14	16.69	16.40	19	48,484	0.04%
2021/01/13	51	15.75	10	15.90	16.10	41	47,717	0.09%
2021/01/12	15	15.91	29	15.86	15.70	-14	47,363	-0.03%
2021/01/11	93	16.94	83	16.83	16.65	10	46,697	0.02%
2021/01/08	34	16.57	33	16.54	16.80	1	46,275	0.00%
2021/01/07	257	17.15	195.6	17.07	16.85	61.4	45,602	0.13%	大買/大賣/
2021/01/06	150	18.09	355	18.33	17.65	-205	44,235	-0.46%	大買/大賣/鉅額交易
2021/01/05	930	17.52	679	17.77	17.80	251	41,253	0.61%	大買/大賣/鉅額交易
2021/01/04	106	16.29	121	16.51	16.50	-15	37,384	-0.04%	大買/大賣/
2020/12/31	39	15.45	56	15.62	15.75	-17	35,812	-0.05%
2020/12/30	169	15.80	178	15.79	15.50	-9	35,197	-0.03%	大買/大賣/
2020/12/29	91	15.61	54	15.55	15.35	37	33,981	0.11%
2020/12/28	92	15.17	39	15.29	15.00	53	32,612	0.16%
2020/12/25	78	15.67	75	15.70	15.50	3	31,474	0.01%
2020/12/24	44	15.67	38	15.82	15.50	6	30,591	0.02%
2020/12/23	96	15.45	151.6	15.57	16.00	-55.6	29,622	-0.19%	大賣/
2020/12/22	316	16.20	273	16.49	15.20	43	28,061	0.15%	大買/大賣/
2020/12/21	214	15.38	353	15.45	15.75	-139	24,162	-0.58%	大買/大賣/鉅額交易
2020/12/18	42	14.53	44	14.42	14.35	-2	21,095	-0.01%
2020/12/17	33	14.27	4	14.29	14.20	29	20,410	0.14%
2020/12/16	118	14.50	100	14.62	14.25	18	19,874	0.09%	大買/
2020/12/15	177	14.60	170	14.58	14.15	7	18,916	0.04%	大買/大賣/
2020/12/14	112	14.04	104	14.06	14.30	8	17,025	0.05%	大買/大賣/
2020/12/11	156	13.57	279	13.56	13.75	-123	14,796	-0.83%	大買/大賣/鉅額交易
2020/12/10	58	12.22	72	12.77	12.85	-14	11,829	-0.12%
2020/12/09	14	11.74	3	11.70	11.70	11	10,342	0.11%
2020/12/08	92	11.94	1	12.00	11.90	91	10,395	0.88%
2020/12/07	5	12.05	4	12.15	12.10	1	10,456	0.01%
2020/12/04	2	12.08	51	12.04	12.05	-49	10,470	-0.47%
2020/12/03	1	11.70	31	11.81	11.70	-30	10,500	-0.29%
2020/12/02	33	11.89	23	11.90	11.80	10	10,700	0.09%
2020/12/01	12	11.88	2	11.90	11.90	10	10,639	0.09%
2020/11/30	19	12.03	15	11.94	12.05	4	10,467	0.04%
2020/11/27	26	11.48	58	11.63	11.70	-32	9,940	-0.32%
2020/11/26	4	11.51	12	11.42	11.35	-8	9,580	-0.08%
2020/11/25	3	11.13	3	11.12	11.20	0	9,397	0.00%
2020/11/24	10	11.00	31	10.96	11.00	-21	8,983	-0.23%
2020/11/23	3	10.95	19	10.95	11.05	-16	8,851	-0.18%
2020/11/20	5	10.54	3	10.53	10.45	2	8,295	0.02%
2020/11/19	0	0.00	53	10.40	10.35	-53	8,195	-0.65%
2020/11/18	0	0.00	31	10.30	10.25	-31	8,113	-0.38%
2020/11/17	1	10.10	0	0.00	10.15	1	8,056	0.01%
2020/11/16	3	10.10	1	10.05	10.00	2	8,069	0.02%
2020/11/12	80	10.10	0	0.00	10.15	80	8,024	1.00%
2020/11/11	2	10.40	20	10.43	10.45	-18	7,943	-0.23%
2020/11/10	0	0.00	20	10.40	10.25	-20	7,849	-0.25%
2020/11/09	14	10.31	10	10.45	10.30	4	7,764	0.05%
2020/11/06	7	10.16	0	0.00	10.20	7	7,675	0.09%
2020/11/05	46	10.36	61	10.58	10.20	-15	7,639	-0.20%
2020/11/04	40	10.16	129	10.37	10.40	-89	7,326	-1.21%	大賣/
2020/11/03	0	0.00	30	10.18	10.00	-30	7,010	-0.43%
2020/10/30	40	10.05	0	0.00	9.85	40	6,734	0.59%
2020/10/29	0	0.00	10	9.95	10.10	-10	6,674	-0.15%
2020/10/28	0	0.00	12	10.24	10.10	-12	6,628	-0.18%
2020/10/27	0	0.00	70	10.20	10.15	-70	6,561	-1.07%
2020/10/26	10	10.05	42	10.01	10.00	-32	6,471	-0.49%
2020/10/22	12	10.33	22	10.20	10.15	-10	6,408	-0.16%
2020/10/21	2	10.00	10	9.99	9.99	-8	6,228	-0.13%
2020/10/20	32	9.81	0	0.00	9.82	32	6,171	0.52%
2020/10/19	20	9.85	0	0.00	9.83	20	6,163	0.32%
2020/10/15	2	10.05	0	0.00	9.95	2	5,996	0.03%
2020/10/14	1	10.10	0	0.00	10.15	1	5,953	0.02%
2020/10/13	1	9.88	0	0.00	9.88	1	5,855	0.02%
2020/10/06	2	9.62	0	0.00	9.89	2	5,806	0.03%
2020/09/30	0	0.00	3	9.26	9.33	-3	5,744	-0.05%
2020/09/29	0	0.00	1	9.31	9.31	-1	5,745	-0.02%
2020/09/28	1	9.36	0	0.00	9.43	1	5,772	0.02%
2020/09/25	43	9.29	0	0.00	9.18	43	5,804	0.74%
2020/09/23	72	9.72	0	0.00	9.50	72	5,670	1.27%
2020/09/22	7	9.70	1	9.72	9.70	6	5,586	0.11%
2020/09/21	62	9.86	0	0.00	9.90	62	5,528	1.12%
2020/09/18	1	9.94	0	0.00	9.87	1	5,433	0.02%
2020/09/17	21	10.02	3	10.05	9.86	18	5,370	0.34%
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	10	10.10	10	10.20	10.20	0	5,003	0.00%
2020/09/14	30	10.32	1	10.50	10.30	29	4,917	0.59%
2020/09/11	0	0.00	38.6	10.61	10.30	-38.6	4,782	-0.81%
2020/09/10	50	10.69	12	10.67	10.55	38	4,457	0.85%
2020/09/09	2	10.48	22	10.56	10.65	-20	4,283	-0.47%
2020/09/08	12	10.35	17	10.25	10.25	-5	4,044	-0.12%
2020/09/07	0	0.00	27	10.32	10.40	-27	3,675	-0.73%
2020/09/04	10	9.31	48	9.45	9.46	-38	3,309	-1.15%
2020/09/03	7	9.33	0	0.00	9.37	7	3,253	0.22%
2020/09/02	1	9.32	1	9.46	9.36	0	3,213	0.00%
2020/09/01	1	9.09	0	0.00	9.19	1	3,220	0.03%
2020/08/31	2	9.30	89	8.99	9.32	-87	3,231	-2.69%
2020/08/28	2	8.73	8	8.74	8.75	-6	3,043	-0.20%
2020/08/27	15	8.94	31	9.00	8.88	-16	3,019	-0.53%
2020/08/26	30	8.54	8	8.66	8.61	22	2,830	0.78%
2020/08/25	0	0.00	2	8.45	8.52	-2	2,769	-0.07%
2020/08/21	27	8.16	20	8.27	8.29	7	2,894	0.24%
2020/08/20	0	0.00	2	8.07	8.07	-2	2,986	-0.07%
2020/08/19	0	0.00	2	8.39	8.32	-2	2,914	-0.07%
2020/08/18	7	8.48	3	8.53	8.45	4	2,881	0.14%
2020/08/17	0	0.00	1	8.54	8.57	-1	2,847	-0.04%
2020/08/14	0	0.00	3	8.27	8.35	-3	2,786	-0.11%
2020/08/13	0	0.00	10	8.14	8.13	-10	2,719	-0.37%
2020/08/10	0	0.00	3	8.03	8.14	-3	2,723	-0.11%
2020/08/07	1	8.03	14.1	8.08	8.03	-13.1	2,741	-0.48%
2020/08/06	1	8.04	1	8.05	8.04	0	2,744	0.00%
2020/08/05	0	0.00	1	8.04	8.05	-1	2,765	-0.04%
2020/08/03	0	0.00	2	8.06	8.02	-2	2,803	-0.07%
2020/07/31	1	8.04	0	0.00	8.06	1	2,786	0.04%
2020/07/29	1	8.07	0	0.00	8.06	1	2,811	0.04%
2020/07/27	0	0.00	1	8.11	8.05	-1	2,946	-0.03%
2020/07/24	1	8.27	0	0.00	8.22	1	2,983	0.03%
2020/07/16	0	0.00	5	8.31	8.34	-5	3,024	-0.17%
2020/07/15	1	8.13	0	0.00	8.06	1	2,958	0.03%
2020/07/10	1	8.07	0	0.00	8.03	1	3,122	0.03%
2020/07/09	0	0.00	2	8.16	8.17	-2	3,121	-0.06%
2020/07/07	0	0.00	2	8.19	8.18	-2	3,127	-0.06%
2020/07/06	1	8.21	0	0.00	8.27	1	3,132	0.03%
2020/07/03	0	0.00	35	8.20	8.23	-35	3,127	-1.12%
2020/07/02	1	8.20	0	0.00	8.20	1	3,139	0.03%
2020/06/23	3	8.43	2	8.37	8.36	1	3,233	0.03%
2020/06/22	0	0.00	3	8.44	8.46	-3	3,286	-0.09%
2020/06/19	50	8.25	8	8.30	8.21	42	3,308	1.27%
2020/06/16	6	8.25	4	8.25	8.24	2	3,423	0.06%
2020/06/15	0	0.00	4	8.22	8.11	-4	3,534	-0.11%
2020/06/12	7	8.13	0	0.00	8.19	7	3,593	0.19%
2020/06/11	2	8.53	1	8.33	8.34	1	3,653	0.03%
2020/06/10	2	8.56	35	8.60	8.65	-33	3,674	-0.90%
2020/06/09	55	8.45	3	8.46	8.41	52	3,786	1.37%
2020/06/08	9	8.44	13	8.52	8.45	-4	3,934	-0.10%
2020/06/05	6	8.18	30	8.24	8.24	-24	3,877	-0.62%
2020/06/03	1	7.90	2	7.91	8.02	-1	3,936	-0.03%
2020/06/02	0	0.00	4	7.80	7.80	-4	3,920	-0.10%
2020/05/28	11	8.17	5	8.18	8.14	6	3,929	0.15%
2020/05/27	23	7.66	0	0.00	7.79	23	3,835	0.60%
2020/05/25	1	7.23	0	0.00	7.25	1	3,769	0.03%
2020/05/18	1	7.18	0	0.00	7.18	1	3,766	0.03%
2020/05/13	0	0.00	1	7.51	7.50	-1	3,717	-0.03%
2020/05/11	0	0.00	20	7.63	7.63	-20	3,726	-0.54%
2020/05/05	0	0.00	1	7.43	7.42	-1	3,720	-0.03%
2020/04/30	0	0.00	73	7.77	7.83	-73	3,666	-1.99%
2020/04/29	0	0.00	57	7.46	7.47	-57	3,654	-1.56%
2020/04/28	0	0.00	1	7.22	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	18	7.21	7.16	-18	3,850	-0.47%
2020/04/23	1	6.83	0	0.00	6.81	1	3,843	0.03%
2020/04/21	5	6.80	0	0.00	6.77	5	3,866	0.13%
2020/04/17	30	7.16	0	0.00	7.12	30	3,862	0.78%
2020/04/15	0	0.00	30	7.39	7.25	-30	3,749	-0.80%
2020/04/13	0	0.00	1	7.08	7.06	-1	3,769	-0.03%
2020/04/09	46	7.12	0	0.00	7.15	46	3,878	1.19%
2020/04/08	0	0.00	1	6.81	7.04	-1	3,929	-0.03%
2020/04/07	5	6.75	0	0.00	6.74	5	3,962	0.13%
2020/04/06	6	6.72	0	0.00	6.67	6	4,155	0.14%
2020/04/01	1	6.65	0	0.00	6.80	1	4,209	0.02%
2020/03/27	3	6.73	0	0.00	6.60	3	4,329	0.07%
2020/03/26	3	6.61	0	0.00	6.53	3	4,342	0.07%
2020/03/25	4	6.99	0	0.00	6.89	4	4,286	0.09%
2020/03/23	0	0.00	3	6.14	6.10	-3	4,258	-0.07%
2020/03/20	0	0.00	15	5.85	5.94	-15	4,280	-0.35%
2020/03/19	45	5.44	0	0.00	5.40	45	4,375	1.03%
2020/03/18	0	0.00	3	6.00	6.00	-3	4,266	-0.07%
2020/03/17	11	6.26	4	6.37	6.21	7	4,242	0.16%
2020/03/16	2	6.93	0	0.00	6.75	2	4,161	0.05%
2020/03/13	55	7.01	8	7.05	7.15	47	4,089	1.15%
2020/03/12	71	7.80	0	0.00	7.74	71	3,916	1.81%
2020/03/10	1	8.62	0	0.00	8.79	1	3,699	0.03%
2020/03/03	0	0.00	6	9.33	9.30	-6	3,567	-0.17%
2020/03/02	0	0.00	10	9.00	9.00	-10	3,545	-0.28%
2020/02/27	1	9.21	0	0.00	9.06	1	3,617	0.03%
2020/02/26	3	9.28	0	0.00	9.26	3	3,597	0.08%
2020/02/25	0	0.00	1	9.29	9.31	-1	3,592	-0.03%
2020/02/19	2	9.41	1	9.40	9.45	1	3,569	0.03%
2020/02/18	0	0.00	1	9.40	9.41	-1	3,588	-0.03%
2020/02/13	3	9.41	0	0.00	9.40	3	3,600	0.08%
2020/02/11	5	9.29	10	9.29	9.29	-5	3,678	-0.14%
2020/02/10	1	9.22	10	9.18	9.22	-9	3,699	-0.24%
2020/02/07	1	9.35	0	0.00	9.33	1	3,841	0.03%
2020/02/06	5	9.36	2	9.37	9.52	3	4,194	0.07%
2020/02/05	6	9.28	0	0.00	9.30	6	4,202	0.14%
2020/02/04	15	9.31	0	0.00	9.30	15	4,194	0.36%
2020/02/03	3	9.13	0	0.00	9.13	3	4,182	0.07%
2020/01/31	1	9.29	1	9.29	9.32	0	4,116	0.00%
2020/01/30	33	9.49	1	9.39	9.32	32	4,022	0.80%
2020/01/20	22	10.25	0	0.00	10.25	22	3,853	0.57%
2020/01/13	0	0.00	15	10.43	10.40	-15	3,863	-0.39%
2020/01/09	1	10.25	0	0.00	10.25	1	3,871	0.03%
2020/01/08	7	10.13	2	10.15	10.10	5	3,916	0.13%
2020/01/07	20	10.30	0	0.00	10.30	20	3,887	0.51%
2020/01/06	10	10.50	0	0.00	10.40	10	3,919	0.26%
2020/01/03	30	10.45	0	0.00	10.50	30	3,944	0.76%
2020/01/02	0	0.00	31	10.70	10.75	-31	3,871	-0.80%
2019/12/31	1	10.65	5	10.55	10.65	-4	3,837	-0.10%
2019/12/30	0	0.00	36	10.62	10.60	-36	3,759	-0.96%
2019/12/27	20	10.30	5.8	10.29	10.35	14.2	3,581	0.40%
2019/12/26	10	10.13	0	0.00	10.15	10	3,499	0.29%
2019/12/25	5	10.20	0	0.00	10.25	5	3,463	0.14%
2019/12/24	0	0.00	5	10.30	10.25	-5	3,458	-0.14%
2019/12/23	3	10.20	33	10.20	10.25	-30	3,387	-0.89%
2019/12/20	0	0.00	0.7	10.00	10.05	-0.7	3,352	-0.02%
2019/12/19	0	0.00	201	10.08	10.15	-201	3,327	-6.04%	大賣/鉅額交易
2019/12/18	1	10.10	0	0.00	10.15	1	3,320	0.03%
2019/12/17	1	10.20	5	10.15	10.10	-4	3,275	-0.12%
2019/12/16	220	10.00	6	9.98	9.99	214	3,207	6.67%	大買/鉅額交易
2019/12/12	11	9.85	4	9.87	9.84	7	3,071	0.23%
2019/12/10	1	9.60	0	0.00	9.63	1	3,033	0.03%
2019/12/06	0	0.00	1	9.70	9.69	-1	3,082	-0.03%
2019/12/04	1	9.62	0	0.00	9.81	1	3,095	0.03%
2019/11/26	6	9.77	0	0.00	9.90	6	3,083	0.19%
2019/11/25	0	0.00	1	9.53	9.57	-1	2,972	-0.03%
2019/11/20	0	0.00	1	9.42	9.42	-1	2,982	-0.03%
2019/11/14	1	9.40	1	9.38	9.32	0	3,002	0.00%
2019/11/12	0	0.00	1	9.48	9.48	-1	3,202	-0.03%
2019/11/11	0	0.00	1	9.48	9.46	-1	3,257	-0.03%
2019/11/07	1	9.81	3	9.90	9.86	-2	3,179	-0.06%
2019/11/06	0	0.00	2	9.96	9.86	-2	3,246	-0.06%
2019/11/05	6	10.05	1	10.00	10.10	5	3,174	0.16%
2019/10/28	10	9.20	2	9.18	9.17	8	2,965	0.27%
2019/10/25	10	9.20	0	0.00	9.20	10	2,970	0.34%
2019/10/24	0	0.00	2	9.24	9.21	-2	3,010	-0.07%
2019/10/22	3	9.36	0	0.00	9.36	3	3,091	0.10%
2019/10/16	0	0.00	20.6	8.96	8.99	-20.6	3,262	-0.63%
2019/10/14	5	9.03	39	9.07	9.06	-34	3,230	-1.05%
2019/10/09	1	9.24	4	9.22	9.12	-3	3,205	-0.09%
2019/10/07	10	9.46	0	0.00	9.32	10	3,152	0.32%
2019/10/04	14	9.54	0	0.00	9.51	14	3,137	0.45%
2019/10/03	1	9.53	2	9.53	9.54	-1	3,133	-0.03%
2019/10/01	5	9.77	0	0.00	9.79	5	3,154	0.16%
2019/09/27	3	9.75	0	0.00	9.74	3	3,179	0.09%
2019/09/25	6	9.94	0	0.00	9.94	6	3,226	0.19%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/02	0	0.00	6	9.99	10.00	-6	3,471	-0.17%
2019/08/22	0	0.00	0.1	9.94	9.97	-0.1	3,558	0.00%
2019/08/21	5	9.99	0	0.00	9.99	5	3,633	0.14%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/19	8	9.96	0	0.00	9.96	8	3,954	0.20%
2019/08/16	10	9.75	0	0.00	9.76	10	3,990	0.25%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/13	0	0.00	1	10.05	10.05	-1	3,867	-0.03%
2019/08/08	7	10.04	0	0.00	9.99	7	4,068	0.17%
2019/08/07	2	10.03	2	10.23	10.00	0	4,045	0.00%
2019/08/06	1	10.00	0	0.00	10.20	1	4,156	0.02%
2019/08/01	1	10.40	0	0.00	10.45	1	4,449	0.02%
2019/07/31	5	10.55	0	0.00	10.55	5	4,528	0.11%
2019/07/30	31	10.65	0	0.00	10.60	31	4,638	0.67%
2019/07/29	10	10.70	32	10.80	10.70	-22	5,056	-0.44%
2019/07/26	3	10.65	0	0.00	10.75	3	5,495	0.05%
2019/07/25	45	10.57	0	0.00	10.60	45	5,543	0.81%
2019/07/23	0	0.00	20	10.90	10.85	-20	5,661	-0.35%
2019/07/22	10	10.70	1	10.75	10.80	9	5,714	0.16%
2019/07/05	1	10.55	10	10.55	10.60	-9	6,910	-0.13%
2019/07/04	0	0.00	5	10.50	10.55	-5	6,986	-0.07%
2019/07/01	0	0.00	20	10.65	10.55	-20	7,356	-0.27%
2019/06/28	0	0.00	1	10.55	10.50	-1	7,393	-0.01%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/25	20	10.50	0	0.00	10.45	20	7,533	0.27%
2019/06/24	1	10.65	20	10.70	10.65	-19	7,617	-0.25%
2019/06/21	4	10.60	0	0.00	10.65	4	7,609	0.05%
2019/06/19	0	0.00	5	10.40	10.45	-5	7,795	-0.06%
2019/06/18	1	10.35	0	0.00	10.30	1	7,832	0.01%
2019/06/17	2	10.40	0	0.00	10.40	2	8,077	0.02%
2019/06/13	0	0.00	10	10.40	10.40	-10	8,203	-0.12%
2019/06/12	0	0.00	200	10.40	10.40	-200	8,267	-2.42%	大賣/鉅額交易
2019/06/11	0	0.00	5	10.45	10.40	-5	8,401	-0.06%
2019/06/10	20	10.50	0	0.00	10.50	20	8,440	0.24%
2019/06/04	1	10.40	0	0.00	10.35	1	8,749	0.01%
2019/05/31	5	10.40	1	10.45	10.40	4	9,298	0.04%
2019/05/30	2	10.45	0	0.00	10.35	2	9,623	0.02%
2019/05/28	10	10.40	0	0.00	10.60	10	9,733	0.10%
2019/05/27	20	10.40	0	0.00	10.35	20	9,845	0.20%
2019/05/24	200	10.85	0	0.00	10.85	200	9,722	2.06%	大買/鉅額交易
2019/05/23	10	11.03	0	0.00	10.80	10	9,900	0.10%
2019/05/21	0	0.00	1	10.90	10.90	-1	10,283	-0.01%
2019/05/20	4	10.91	0	0.00	10.80	4	10,291	0.04%
2019/05/17	21	10.92	0	0.00	10.85	21	10,353	0.20%
2019/05/16	0	0.00	1	11.00	11.00	-1	10,312	-0.01%
2019/05/15	1	11.05	24	11.08	11.05	-23	10,408	-0.22%
2019/05/14	5	11.08	20	11.10	11.05	-15	10,605	-0.14%
2019/05/13	20	10.60	0	0.00	10.85	20	10,715	0.19%
2019/05/10	5	10.50	4	10.60	10.60	1	11,052	0.01%
2019/05/09	21	10.80	0	0.00	10.70	21	11,126	0.19%
2019/05/07	1	11.15	0	0.00	11.10	1	11,031	0.01%
2019/05/06	45	11.33	0	0.00	11.20	45	10,971	0.41%
2019/05/02	0	0.00	20	12.30	12.35	-20	10,166	-0.20%
2019/04/29	40	12.13	9	12.35	12.05	31	10,108	0.31%
2019/04/26	4	12.35	12	12.35	12.30	-8	10,046	-0.08%
2019/04/24	13	12.47	30.1	12.67	12.45	-17.1	9,822	-0.17%
2019/04/23	0	0.00	2	12.45	12.45	-2	9,537	-0.02%
2019/04/22	4	12.23	50.1	12.26	12.30	-46.1	9,344	-0.49%
2019/04/19	0	0.00	10	12.00	11.95	-10	9,136	-0.11%
2019/04/18	0	0.00	16	11.98	11.95	-16	9,258	-0.17%
2019/04/12	1	11.80	0	0.00	11.75	1	9,235	0.01%
2019/04/09	1	12.00	10	11.90	12.05	-9	9,131	-0.10%
2019/04/08	3	11.95	2	11.90	11.85	1	9,048	0.01%
2019/04/03	10	11.55	14	11.61	11.70	-4	8,878	-0.05%
2019/04/01	0	0.00	11	11.50	11.40	-11	8,713	-0.13%
2019/03/28	1	11.35	7	11.30	11.30	-6	8,700	-0.07%
2019/03/27	1	11.40	20	11.50	11.40	-19	8,687	-0.22%
2019/03/26	0	11.50	3	11.50	11.50	-3	8,615	-0.03%
2019/03/25	4	11.39	0	0.00	11.40	4	8,594	0.05%
2019/03/22	8	11.55	9	11.55	11.55	-1	8,526	-0.01%
2019/03/20	14	11.71	2	11.70	11.70	12	8,396	0.14%
2019/03/18	0	0.00	1	11.90	11.90	-1	8,057	-0.01%
2019/03/13	40	12.00	1	12.00	12.00	39	8,029	0.49%
2019/03/08	6	11.95	10	12.05	11.95	-4	8,322	-0.05%
2019/03/07	40	12.20	3	12.17	12.10	37	8,279	0.45%
2019/03/06	44	12.40	30	12.38	12.40	14	8,456	0.17%
2019/03/05	3	12.25	11	12.35	12.30	-8	8,093	-0.10%
2019/02/27	4	11.98	0	0.00	12.05	4	7,764	0.05%
2019/02/26	41	12.10	7	12.30	12.10	34	7,706	0.44%
2019/02/25	1	12.15	0	0.00	12.15	1	7,565	0.01%
2019/02/22	30	12.15	4	12.10	12.05	26	7,434	0.35%
2019/02/21	0	0.00	26	12.24	12.30	-26	7,250	-0.36%
2019/02/20	20	12.10	20	12.30	12.05	0	7,093	0.00%
2019/02/15	21	11.85	0	0.00	11.90	21	6,849	0.31%
2019/02/13	2	12.20	1	12.20	12.15	1	6,807	0.01%
2019/02/12	0	0.00	2	12.20	12.30	-2	6,656	-0.03%
2019/02/11	4	12.09	22	11.97	12.00	-18	6,421	-0.28%
2019/01/30	10	11.62	20	11.55	11.65	-10	5,995	-0.17%
2019/01/29	2	11.15	0	0.00	11.25	2	5,784	0.03%
2019/01/25	0	0.00	5	11.20	11.10	-5	5,744	-0.09%
2019/01/17	0	0.00	2	10.90	10.90	-2	6,114	-0.03%
2019/01/15	0	0.00	10	10.85	10.90	-10	6,303	-0.16%
2019/01/14	28	10.73	0	0.00	10.75	28	6,380	0.44%
2019/01/11	11	10.90	0	0.00	10.90	11	6,485	0.17%
2019/01/10	12	10.94	2	11.10	11.00	10	6,475	0.15%
2019/01/09	10	11.10	82	11.11	11.20	-72	6,402	-1.12%
2019/01/08	1	10.75	1	10.85	10.70	0	6,276	0.00%
2019/01/04	11	10.32	0	0.00	10.35	11	6,333	0.17%
2019/01/03	23	10.79	0	0.00	10.70	23	6,338	0.36%
2019/01/02	1	10.90	0	0.00	10.95	1	6,371	0.02%
2018/12/27	1	10.70	0	0.00	10.75	1	6,580	0.02%
2018/12/26	20	10.85	0	0.00	10.70	20	6,614	0.30%
2018/12/25	0	0.00	5	10.85	10.85	-5	6,691	-0.07%
2018/12/24	20	11.00	0	0.00	11.05	20	6,734	0.30%
2018/12/22	0	0.00	1	10.95	11.00	-1	6,853	-0.01%
2018/12/21	1	10.95	5	10.90	10.95	-4	7,001	-0.06%
2018/12/20	11	11.14	5	11.00	11.00	6	7,110	0.08%
2018/12/19	0	0.00	5	11.25	11.15	-5	7,376	-0.07%
2018/12/18	3	11.25	0	0.00	11.20	3	7,709	0.04%
2018/12/14	15	11.40	0	0.00	11.45	15	7,950	0.19%
2018/12/12	0	0.00	2	11.30	11.30	-2	8,196	-0.02%
2018/12/10	20	11.23	0	0.00	11.20	20	8,290	0.24%
2018/12/06	2	11.40	0	0.00	11.40	2	8,298	0.02%
2018/12/05	63	11.97	51	12.01	11.85	12	8,402	0.14%
2018/12/04	32	11.93	25	11.91	11.85	7	8,327	0.08%
2018/12/03	0	0.00	11	11.90	11.90	-11	8,343	-0.13%
2018/11/30	10	11.65	10	11.90	11.60	0	8,475	0.00%
2018/11/29	7	12.00	41	11.57	11.80	-34	8,448	-0.40%
2018/11/23	10	11.35	0	0.00	11.30	10	8,591	0.12%
2018/11/22	20	11.40	20	11.55	11.35	0	8,925	0.00%
2018/11/20	20	11.40	0	0.00	11.40	20	9,329	0.21%
2018/11/19	5	11.55	0	0.00	11.55	5	9,637	0.05%
2018/11/15	22	11.56	42	11.67	11.60	-20	10,107	-0.20%
2018/11/14	20	11.65	20	11.50	11.65	0	10,334	0.00%
2018/11/12	22	11.35	0	0.00	11.40	22	10,829	0.20%
2018/11/09	2	11.60	0	0.00	11.65	2	11,095	0.02%
2018/11/08	20	11.80	10	11.80	11.85	10	11,604	0.09%
2018/11/07	1	11.70	0	0.00	11.75	1	12,554	0.01%
2018/11/02	1	11.85	0	0.00	11.80	1	13,594	0.01%
2018/11/01	0	0.00	10	11.85	11.90	-10	13,651	-0.07%
2018/10/30	1	11.40	5	11.70	11.55	-4	13,767	-0.03%
2018/10/29	2	11.30	0	0.00	11.50	2	13,966	0.01%
2018/10/26	20	10.75	2	11.10	10.85	18	13,982	0.13%
2018/10/25	2	11.15	0	0.00	11.05	2	13,832	0.01%
2018/10/24	7	11.74	1	11.90	11.85	6	13,778	0.04%
2018/10/23	3	12.50	0	0.00	12.25	3	13,825	0.02%
2018/10/19	28	12.63	3	12.60	12.55	25	14,236	0.18%
2018/10/17	4	12.95	0	0.00	12.90	4	14,461	0.03%
2018/10/16	4	13.23	5	13.15	13.20	-1	14,446	-0.01%
2018/10/15	0	0.00	30	13.10	13.15	-30	14,518	-0.21%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/11	6	12.89	0	0.00	12.85	6	14,535	0.04%
2018/10/09	1	13.65	1	13.80	13.70	0	14,422	0.00%
2018/10/08	5	13.55	0	0.00	13.65	5	14,426	0.03%
2018/10/05	7	13.50	0	0.00	13.60	7	14,547	0.05%
2018/10/04	0	0.00	6	14.10	14.00	-6	14,490	-0.04%
2018/10/02	1	14.30	0	0.00	14.25	1	14,676	0.01%
2018/10/01	30	14.40	4	14.28	14.50	26	14,670	0.18%
2018/09/27	0	0.00	3	14.53	14.75	-3	14,525	-0.02%
2018/09/26	2	14.73	18	14.79	14.65	-16	14,427	-0.11%
2018/09/25	10	14.45	10	14.48	14.40	0	14,220	0.00%
2018/09/21	0	0.00	10	14.00	13.95	-10	13,946	-0.07%
2018/09/20	0	0.00	1	13.80	13.95	-1	14,010	-0.01%
2018/09/19	5	14.01	12	13.99	14.05	-7	13,927	-0.05%
2018/09/18	9	13.54	1	13.60	13.50	8	13,961	0.06%
2018/09/14	1	13.30	0	0.00	13.40	1	14,181	0.01%
2018/09/13	2	13.30	0	0.00	13.35	2	14,127	0.01%
2018/09/12	0	0.00	3	13.15	13.25	-3	14,253	-0.02%
2018/09/11	3	12.90	0	0.00	13.15	3	14,359	0.02%
2018/09/10	5	13.00	0	0.00	13.00	5	14,316	0.03%
2018/09/07	15	13.60	25	13.64	13.50	-10	14,138	-0.07%
2018/09/06	12	13.42	0	0.00	13.15	12	14,021	0.09%
2018/09/05	10	13.68	7	13.74	13.65	3	13,890	0.02%
2018/09/03	3	13.80	0	0.00	13.65	3	13,905	0.02%
2018/08/31	7	13.99	10	13.95	14.00	-3	13,911	-0.02%
2018/08/30	8	14.31	3	14.35	14.30	5	13,778	0.04%
2018/08/29	8	14.00	23	14.00	14.00	-15	13,775	-0.11%
2018/08/28	5	14.48	30	14.80	14.45	-25	13,557	-0.18%
2018/08/27	6	15.07	5	14.85	14.95	1	13,489	0.01%
2018/08/24	31	15.26	9	15.04	15.05	22	13,586	0.16%
2018/08/23	11	15.40	3	15.52	15.50	8	13,303	0.06%
2018/08/22	1	15.00	10	15.05	15.00	-9	13,059	-0.07%
2018/08/21	1	15.00	53	15.01	15.05	-52	12,971	-0.40%
2018/08/20	16	14.61	66	14.63	14.55	-50	12,662	-0.39%
2018/08/17	116	15.40	4	15.36	15.00	112	12,321	0.91%	大買/鉅額交易
2018/08/16	5	15.09	3	15.43	15.35	2	12,002	0.02%
2018/08/15	20	15.59	14	15.74	15.60	6	11,641	0.05%
2018/08/14	14	15.04	131	15.57	15.60	-117	11,049	-1.06%	大賣/鉅額交易
2018/08/13	4	14.85	26	14.76	14.45	-22	10,062	-0.22%
2018/08/10	10	14.25	38	14.31	14.25	-28	9,425	-0.30%
2018/08/08	0	0.00	10	13.90	13.90	-10	9,088	-0.11%
2018/08/07	0	0.00	3	14.13	14.05	-3	8,963	-0.03%
2018/08/03	113	14.40	2	13.95	13.85	111	8,889	1.25%	大買/鉅額交易
2018/08/02	0	0.00	20	13.90	14.00	-20	8,827	-0.23%
2018/08/01	2	14.15	1	14.20	14.20	1	8,717	0.01%
2018/07/31	0	0.00	38	14.07	14.25	-38	8,653	-0.44%
2018/07/30	0	0.00	25	14.12	14.15	-25	8,570	-0.29%
2018/07/26	1	13.90	30	13.93	13.80	-29	8,311	-0.35%
2018/07/25	7	13.60	0	0.00	13.65	7	7,942	0.09%
2018/07/24	56	13.41	11	13.47	13.45	45	7,810	0.58%
2018/07/20	5	13.10	0	0.00	12.95	5	7,455	0.07%
2018/07/18	12	13.41	12	13.37	13.35	0	7,402	0.00%
2018/07/16	10	13.20	0	0.00	13.15	10	7,264	0.14%
2018/07/13	0	0.00	4	13.06	13.15	-4	7,209	-0.06%
2018/07/12	11	13.35	8	13.34	13.35	3	7,037	0.04%
2018/07/11	36	13.31	25	13.19	13.35	11	6,918	0.16%
2018/07/10	0	0.00	1	13.05	13.00	-1	6,661	-0.02%
2018/07/09	4	13.00	0	0.00	13.00	4	6,594	0.06%
2018/07/06	0	0.00	1	12.70	12.95	-1	6,626	-0.02%
2018/07/03	2	12.65	2	12.88	12.40	0	6,668	0.00%
2018/07/02	0	0.00	11	12.95	12.95	-11	6,572	-0.17%
2018/06/29	4	12.70	4	12.65	12.65	0	6,550	0.00%
2018/06/28	0	0.00	2	13.10	13.05	-2	6,428	-0.03%
2018/06/27	0	0.00	6	13.06	13.15	-6	6,370	-0.09%
2018/06/25	0	0.00	5	12.80	12.90	-5	6,160	-0.08%
2018/06/22	0	0.00	15	12.58	12.60	-15	6,098	-0.25%
2018/06/21	5	12.65	7	12.69	12.60	-2	6,198	-0.03%
2018/06/20	1	12.45	2	12.30	12.60	-1	6,389	-0.02%
2018/06/19	5	12.45	7	12.42	12.40	-2	6,392	-0.03%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/14	1	12.20	25	12.29	12.10	-24	6,279	-0.38%
2018/06/13	5	12.45	7	12.45	12.40	-2	6,294	-0.03%
2018/06/12	20	12.50	5	12.55	12.50	15	6,219	0.24%
2018/06/11	4	12.48	0	0.00	12.40	4	6,142	0.07%
2018/06/08	6	12.38	22	12.30	12.40	-16	6,099	-0.26%
2018/06/07	4	12.20	12	12.25	12.25	-8	6,099	-0.13%
2018/06/06	16	12.13	0	0.00	12.05	16	6,105	0.26%
2018/06/05	15	12.10	8	12.13	12.10	7	6,128	0.11%
2018/06/04	25	11.98	20	12.10	12.20	5	6,122	0.08%
2018/06/01	6	11.77	43	11.64	11.85	-37	5,952	-0.62%
2018/05/31	20	11.30	21	11.40	11.45	-1	5,847	-0.02%
2018/05/30	0	0.00	15	11.23	11.25	-15	6,534	-0.23%
2018/05/29	0	0.00	34	11.21	11.40	-34	6,662	-0.51%
2018/05/28	4	10.83	0	0.00	10.90	4	6,902	0.06%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/23	5	10.95	0	10.95	10.95	5	7,979	0.06%
2018/05/22	2	11.10	5	11.05	11.10	-3	8,247	-0.04%
2018/05/21	42	11.06	0.9	11.00	11.05	41.1	8,767	0.47%
2018/05/18	0	0.00	50	10.95	11.00	-50	8,899	-0.56%
2018/05/17	0	0.00	10	10.95	10.90	-10	8,978	-0.11%
2018/05/16	53	10.80	10	10.80	10.80	43	9,034	0.48%
2018/05/15	2	10.85	5	10.85	10.90	-3	9,174	-0.03%
2018/05/14	1	11.00	0	0.00	10.85	1	9,553	0.01%
2018/05/11	1	11.10	120	11.15	10.90	-119	9,629	-1.24%	大賣/鉅額交易
2018/05/10	140	10.94	40	10.70	11.00	100	9,646	1.04%	大買/
2018/05/09	5	10.50	0	0.00	10.40	5	9,557	0.05%
2018/05/08	5	10.45	0	0.00	10.60	5	9,737	0.05%
2018/05/07	12	10.38	0	0.00	10.35	12	9,928	0.12%
2018/05/04	0	0.00	2	10.45	10.50	-2	10,028	-0.02%
2018/05/03	0	0.00	10	10.43	10.35	-10	10,150	-0.10%
2018/05/02	30	10.52	16	10.55	10.50	14	10,318	0.14%
2018/04/30	10	10.83	0	0.00	10.80	10	10,792	0.09%
2018/04/25	5	10.85	0	0.00	10.90	5	11,433	0.04%
2018/04/24	20	11.00	0	0.00	11.00	20	11,765	0.17%
2018/04/23	20	11.25	0	0.00	11.20	20	12,093	0.17%
2018/04/20	0	0.00	20	11.40	11.40	-20	12,365	-0.16%
2018/04/19	0	0.00	5	11.35	11.25	-5	13,211	-0.04%
2018/04/18	0	0.00	5	11.25	11.15	-5	13,617	-0.04%
2018/04/17	0	0.00	21	11.20	11.15	-21	14,097	-0.15%
2018/04/16	25	11.17	0	0.00	11.15	25	15,298	0.16%
2018/04/13	3	11.40	2	11.35	11.35	1	15,988	0.01%
2018/04/12	35.5	11.30	35	11.34	11.30	0.5	17,051	0.00%
2018/04/11	5	11.70	13	11.78	11.60	-8	17,184	-0.05%
2018/04/10	20	11.89	16	11.92	11.80	4	17,410	0.02%
2018/04/09	0	0.00	15	12.03	12.00	-15	17,679	-0.08%
2018/04/03	5	11.65	0	0.00	11.80	5	18,523	0.03%
2018/04/02	17	11.93	5	11.94	11.90	12	18,769	0.06%
2018/03/31	0	0.00	10	11.75	11.80	-10	19,565	-0.05%
2018/03/30	25	11.59	0	0.00	11.60	25	20,463	0.12%
2018/03/29	0	0.00	302	11.52	11.55	-302	20,503	-1.47%	大賣/鉅額交易
2018/03/28	300	11.20	1	11.35	11.45	299	20,514	1.46%	大買/鉅額交易
2018/03/27	0	0.00	28	11.11	11.15	-28	20,452	-0.14%
2018/03/26	18	10.82	5	10.85	10.85	13	20,399	0.06%
2018/03/23	32	10.99	3	11.10	10.95	29	20,320	0.14%
2018/03/22	28	12.08	0	0.00	11.80	28	20,021	0.14%
2018/03/21	10	12.15	0.1	12.10	12.10	9.9	19,894	0.05%
2018/03/20	6	12.12	0	0.00	12.10	6	19,964	0.03%
2018/03/19	6	12.24	0	0.00	12.05	6	20,064	0.03%
2018/03/13	2	12.50	0	0.00	12.40	2	20,768	0.01%
2018/03/12	1	12.30	0	0.00	12.35	1	20,728	0.00%
2018/03/09	6	12.41	0	0.00	12.30	6	20,818	0.03%
2018/03/08	0.9	12.45	3	12.40	12.50	-2.1	20,854	-0.01%
2018/03/07	3	12.40	5	12.45	12.35	-2	20,770	-0.01%
2018/03/06	1	12.50	0	0.00	12.45	1	20,732	0.00%
2018/03/05	37	12.65	12	12.99	12.20	25	20,585	0.12%
2018/03/01	20	13.87	12	13.74	13.85	8	19,740	0.04%
2018/02/26	6	13.63	0	0.00	13.60	6	19,157	0.03%
2018/02/23	3	13.92	34	13.77	13.50	-31	18,999	-0.16%
2018/02/22	2	13.65	20	13.69	13.60	-18	18,331	-0.10%
2018/02/21	16	13.60	14	13.49	13.55	2	18,062	0.01%
2018/02/12	13	12.78	23	12.80	12.80	-10	17,554	-0.06%
2018/02/08	4	12.00	0	0.00	12.20	4	17,444	0.02%
2018/02/07	3	12.30	0	0.00	12.25	3	17,399	0.02%
2018/02/06	21	11.73	28	11.97	12.25	-7	17,268	-0.04%
2018/02/01	0	0.00	2	12.95	12.85	-2	16,948	-0.01%
2018/01/31	11	12.56	28	12.92	12.95	-17	16,955	-0.10%
2018/01/30	1	13.20	1	13.10	13.05	0	16,808	0.00%
2018/01/29	0	0.00	18	13.19	13.20	-18	16,648	-0.11%
2018/01/26	0	0.00	11	13.11	13.15	-11	16,589	-0.07%
2018/01/25	1	13.25	0	0.00	13.25	1	16,668	0.01%
2018/01/24	15	13.09	2	13.05	13.05	13	16,514	0.08%
2018/01/23	2	12.70	15	12.67	12.75	-13	16,150	-0.08%
2018/01/22	13	12.53	21	12.45	12.55	-8	16,061	-0.05%
2018/01/19	11	12.71	11	12.66	12.75	0	15,954	0.00%
2018/01/18	7	12.59	13	12.67	12.65	-6	16,342	-0.04%
2018/01/17	20	13.04	3	12.93	12.90	17	16,235	0.10%
2018/01/16	13	13.20	17	13.20	13.20	-4	15,894	-0.03%
2018/01/15	42	13.18	7	13.24	13.05	35	15,631	0.22%
2018/01/12	6	14.05	16	13.85	13.90	-10	14,781	-0.07%
2018/01/11	21	14.00	3	13.88	13.90	18	14,390	0.13%
2018/01/10	43	14.20	41	14.18	14.00	2	13,953	0.01%
2018/01/09	11	13.47	43	13.53	13.70	-32	12,861	-0.25%
2018/01/08	5	13.34	35	13.29	13.40	-30	12,193	-0.25%
2018/01/05	10	12.70	1	12.80	12.85	9	11,174	0.08%
2018/01/04	7	12.77	10	12.85	12.70	-3	10,964	-0.03%
2018/01/03	7	12.70	8	12.73	12.75	-1	10,724	-0.01%
2018/01/02	1	12.90	12	12.80	12.85	-11	10,405	-0.11%