中鴻 (2014)-華南永昌-南京券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股▲0.26%
1603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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/26	2.1	23.15	2	23.20	23.20	0.1	6,947	0.00%
2024/04/24	0	23.11	1	23.20	23.00	-1	6,963	-0.01%
2024/04/23	0	23.15	4	23.18	23.05	-4	7,003	-0.06%
2024/04/22	1	22.80	5	22.82	22.80	-4	7,016	-0.06%
2024/04/19	10.1	23.58	3	23.20	23.20	7.1	6,917	0.10%
2024/04/18	26.1	23.55	5	23.79	23.75	21.1	6,679	0.32%
2024/04/16	1	22.10	1	22.30	22.15	0	6,289	0.00%
2024/04/15	6	22.69	0	0.00	22.65	6	6,417	0.09%
2024/04/12	2.1	23.03	1	23.10	23.00	1.1	6,362	0.02%
2024/04/11	15.2	23.56	17	23.48	23.35	-1.8	6,346	-0.03%
2024/04/10	25	24.72	20	24.76	24.10	5	6,309	0.08%
2024/04/09	65	24.15	71	23.84	24.95	-6	5,796	-0.10%
2024/04/08	13	22.78	1	22.65	22.70	12	5,047	0.24%
2024/04/03	43	23.09	44	22.83	22.80	-1	5,013	-0.02%
2024/04/02	0	0.00	7.3	22.30	22.15	-7.3	4,727	-0.15%
2024/04/01	1	22.10	2	22.20	22.25	-1	5,043	-0.02%
2024/03/28	5	22.05	26	22.22	22.05	-21	5,898	-0.36%
2024/03/27	20	21.95	10	22.08	22.10	10	6,376	0.16%
2024/03/26	5	21.95	1	22.25	21.90	4	6,896	0.06%
2024/03/25	0	0.00	1	22.30	22.20	-1	8,059	-0.01%
2024/03/22	2	22.15	2	22.28	22.20	0	9,550	0.00%
2024/03/21	1	22.35	1	22.25	22.20	0	11,669	0.00%
2024/03/20	1	22.05	2	22.05	22.00	-1	12,747	-0.01%
2024/03/19	0	0.00	84	22.30	22.30	-84	12,828	-0.65%
2024/03/18	7	22.04	1	22.05	22.25	6	12,849	0.05%
2024/03/14	5.1	22.57	32	22.55	22.60	-26.9	12,852	-0.21%
2024/03/13	5	22.02	1	22.10	22.00	4	12,771	0.03%
2024/03/12	0	0.00	5	22.35	22.50	-5	12,711	-0.04%
2024/03/11	0	22.10	1.7	22.03	22.30	-1.7	12,732	-0.01%
2024/03/08	2	22.08	1	22.10	22.05	1	12,716	0.01%
2024/03/07	3	22.12	1	22.10	22.40	2	12,713	0.02%
2024/03/06	7	22.46	3	22.75	22.40	4	12,652	0.03%
2024/03/05	0	0.00	1	22.65	22.70	-1	12,613	-0.01%
2024/03/04	12.7	22.53	5	22.55	22.50	7.7	12,611	0.06%
2024/02/29	1	22.95	0.1	23.05	23.20	0.9	12,736	0.01%
2024/02/27	2	23.10	0	0.00	23.05	2	12,710	0.02%
2024/02/26	1	23.35	2	23.50	23.35	-1	12,706	-0.01%
2024/02/23	5	23.52	5	23.55	23.35	0	12,856	0.00%
2024/02/22	2	23.65	17	23.72	23.75	-15	12,900	-0.12%
2024/02/21	1	23.80	0	0.00	23.75	1	12,943	0.01%
2024/02/20	7	24.26	7	24.21	24.05	0	12,941	0.00%
2024/02/19	5	24.38	5	24.32	24.40	0	13,040	0.00%
2024/02/16	0	23.76	3	23.90	23.95	-3	13,129	-0.02%
2024/02/15	6.1	23.38	0	0.00	23.35	6.1	13,098	0.05%
2024/02/05	0	23.50	0	0.00	23.55	0	13,087	0.00%
2024/02/02	1	23.50	2	23.50	23.65	-1	13,085	-0.01%
2024/02/01	0	23.85	3	23.87	23.85	-3	13,086	-0.02%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1	24.20	0	0.00	24.00	1	13,144	0.01%
2024/01/29	0	0.00	2	24.10	24.40	-2	13,164	-0.02%
2024/01/26	2.1	24.01	5	24.11	24.15	-2.9	13,153	-0.02%
2024/01/25	0	0.00	4	23.78	23.75	-4	13,120	-0.03%
2024/01/24	7	24.21	7	24.21	23.95	0	13,119	0.00%
2024/01/23	7	23.88	0	0.00	23.85	7	13,112	0.05%
2024/01/22	0	23.35	1	23.25	23.35	-1	13,060	-0.01%
2024/01/19	8	23.06	0	0.00	23.20	8	13,049	0.06%
2024/01/18	1	23.30	2	23.40	23.40	-1	12,991	-0.01%
2024/01/17	4	23.36	1	23.35	23.35	3	13,021	0.02%
2024/01/16	4	23.93	4	24.00	23.90	0	13,025	0.00%
2024/01/15	1	24.40	10	24.55	24.45	-9	12,963	-0.07%
2024/01/12	1	24.25	3	24.45	24.35	-2	13,000	-0.02%
2024/01/11	6	24.38	0	0.00	24.40	6	13,026	0.05%
2024/01/10	3.1	24.63	10	24.35	24.35	-6.9	13,180	-0.05%
2024/01/09	6	25.38	8	25.20	25.10	-2	13,022	-0.02%
2024/01/08	3	26.08	0	0.00	26.05	3	12,801	0.02%
2024/01/05	0	0.00	15	26.05	26.10	-15	12,727	-0.12%
2024/01/03	6	25.69	9	25.73	25.70	-3	12,565	-0.02%
2024/01/02	7	26.32	0	0.00	26.05	7	12,482	0.06%
2023/12/29	0	0.00	20	26.00	26.05	-20	12,465	-0.16%
2023/12/28	2	26.35	0	0.00	25.95	2	12,479	0.02%
2023/12/27	9	26.32	2	26.28	26.20	7	12,340	0.06%
2023/12/26	3	26.73	0	26.85	26.70	3	12,063	0.02%
2023/12/25	13	27.58	35	27.66	26.95	-22	11,878	-0.19%
2023/12/22	24.1	26.86	40	27.24	27.00	-15.9	11,440	-0.14%
2023/12/21	22	27.76	12	27.73	27.70	10	10,953	0.09%
2023/12/20	90	28.20	39.3	28.18	28.20	50.7	10,450	0.49%
2023/12/19	38	27.10	70	27.08	27.75	-32	9,327	-0.34%
2023/12/18	202.3	27.05	129	27.08	26.85	73.3	7,949	0.92%	大買/大賣/
2023/12/15	6	24.96	48.3	25.43	26.00	-42.3	5,922	-0.71%
2023/12/14	0	23.60	5	23.75	23.65	-5	4,955	-0.10%
2023/12/13	0	23.30	1	23.30	23.10	-1	5,090	-0.02%
2023/12/12	6	22.89	0	0.00	22.90	6	5,192	0.12%
2023/12/11	1	23.29	2	23.05	23.05	-1	5,194	-0.02%
2023/12/08	1	23.25	0	0.00	23.25	1	5,197	0.02%
2023/12/07	0	0.00	1	23.70	23.55	-1	5,206	-0.02%
2023/12/06	0	0.00	10	23.50	23.80	-10	5,216	-0.19%
2023/12/04	0	23.80	13	23.79	23.80	-13	5,142	-0.25%
2023/12/01	0	0.00	1.1	23.45	23.50	-1.1	5,088	-0.02%
2023/11/30	1.1	23.35	1	23.40	23.35	0.1	5,087	0.00%
2023/11/29	1	23.41	2	23.50	23.55	-1	5,135	-0.02%
2023/11/28	11	23.64	11	23.75	23.65	0	5,111	0.00%
2023/11/27	0	0.00	20	23.25	23.25	-20	5,024	-0.40%
2023/11/24	2	22.55	0	0.00	22.80	2	4,925	0.04%
2023/11/22	12	22.83	11	22.99	22.70	1	4,929	0.02%
2023/11/21	0	22.30	10	22.70	22.70	-10	4,799	-0.21%
2023/11/20	3	22.70	3	22.60	22.20	0	4,711	0.00%
2023/11/17	2	22.30	2	22.15	22.15	0	4,667	0.00%
2023/11/16	1	22.20	2	22.43	22.45	-1	4,650	-0.02%
2023/11/15	0	0.00	1	21.65	22.10	-1	4,565	-0.02%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/10	2	21.00	0.8	21.15	20.95	1.2	4,724	0.03%
2023/11/09	0	0.00	4.2	21.16	21.15	-4.2	4,811	-0.09%
2023/11/08	1	21.35	0	21.48	21.15	1	4,994	0.02%
2023/11/07	1	21.65	0	21.80	21.70	1	5,068	0.02%
2023/11/06	0	0.00	0.2	21.90	21.90	-0.2	5,158	0.00%
2023/11/02	0	0.00	27	21.50	21.65	-27	5,456	-0.49%
2023/11/01	0	0.00	2	21.35	21.40	-2	5,892	-0.03%
2023/10/31	1	21.70	0	0.00	21.55	1	6,448	0.02%
2023/10/30	0	0.00	1	21.45	21.55	-1	7,077	-0.01%
2023/10/27	0	0.00	3	21.45	21.45	-3	7,188	-0.04%
2023/10/26	1	21.35	0	0.00	21.45	1	7,239	0.01%
2023/10/25	0	0.00	5	21.10	21.35	-5	7,308	-0.07%
2023/10/24	6	20.48	0	0.00	20.60	6	7,330	0.08%
2023/10/23	0	21.00	0	0.00	20.95	0	7,386	0.00%
2023/10/20	1	20.85	0	0.00	20.95	1	7,503	0.01%
2023/10/18	0	21.40	0	0.00	21.75	0	7,777	0.00%
2023/10/17	0.3	21.45	0	0.00	21.45	0.3	7,782	0.00%
2023/10/12	0	0.00	1.6	21.69	21.85	-1.6	7,883	-0.02%
2023/10/11	2	21.60	8	21.50	21.45	-6	7,934	-0.08%
2023/10/06	0	0.00	1	22.00	22.00	-1	7,902	-0.01%
2023/10/05	1	21.85	0	0.00	21.90	1	7,962	0.01%
2023/10/04	1	21.90	0	0.00	21.55	1	7,930	0.01%
2023/10/03	6	22.31	6	22.30	22.20	0	7,860	0.00%
2023/10/02	0	0.00	0	22.74	22.60	0	7,867	0.00%
2023/09/28	8	22.54	0	0.00	22.55	8	7,923	0.10%
2023/09/27	4	22.93	20	23.05	22.90	-16	7,881	-0.20%
2023/09/26	0	0.00	0	23.95	23.75	0	7,749	0.00%
2023/09/25	0	0.00	1	23.95	24.00	-1	7,773	-0.01%
2023/09/22	2	24.35	0	0.00	24.30	2	7,782	0.03%
2023/09/21	8	24.40	4	24.35	24.30	4	7,775	0.05%
2023/09/20	3	24.90	3	25.25	24.70	0	7,808	0.00%
2023/09/19	24	24.77	7	24.90	24.80	17	7,937	0.21%
2023/09/18	5	24.10	0	0.00	24.70	5	7,974	0.06%
2023/09/15	0	0.00	20	23.85	24.10	-20	7,772	-0.26%
2023/09/14	1	23.40	0	0.00	23.65	1	7,725	0.01%
2023/09/11	20.1	23.35	1.1	23.25	23.25	19	8,243	0.23%
2023/09/08	0	0.00	3	23.08	23.05	-3	8,336	-0.04%
2023/09/06	4	23.48	20	23.45	23.30	-16	8,452	-0.19%
2023/09/04	0.1	23.70	0	0.00	23.70	0.1	8,456	0.00%
2023/08/31	1	23.00	5	23.15	23.10	-4	8,529	-0.05%
2023/08/29	0	0.00	1	22.70	22.75	-1	8,721	-0.01%
2023/08/28	10	23.05	1	23.00	22.95	9	8,699	0.10%
2023/08/25	2	22.90	0	0.00	22.90	2	8,695	0.02%
2023/08/24	7	22.66	0	0.00	22.60	7	8,687	0.08%
2023/08/23	10	22.90	0	0.00	22.70	10	8,681	0.12%
2023/08/18	10	23.29	10	23.20	23.20	0	8,681	0.00%
2023/08/17	44	22.68	3	22.63	22.70	41	8,597	0.48%
2023/08/16	7	22.87	2	22.95	22.85	5	8,488	0.06%
2023/08/15	2	23.40	4	23.25	23.25	-2	8,433	-0.02%
2023/08/14	4	23.40	6.1	23.33	23.25	-2.1	8,369	-0.02%
2023/08/11	9	24.62	3	24.50	24.50	6	8,200	0.07%
2023/08/09	1	25.90	6	25.93	25.35	-5	8,026	-0.06%
2023/08/08	11	25.59	1	25.45	25.45	10	7,979	0.13%
2023/08/07	2.3	25.54	5	25.79	26.10	-2.7	7,900	-0.03%
2023/08/04	11.2	25.26	38	25.77	26.10	-26.8	7,485	-0.36%
2023/08/02	24.3	25.43	16	25.37	25.35	8.3	6,959	0.12%
2023/08/01	12	24.88	5	24.91	24.70	7	6,343	0.11%
2023/07/31	0	0.00	1.1	24.25	24.15	-1.1	6,308	-0.02%
2023/07/28	2.2	24.43	0	0.00	24.40	2.2	6,270	0.04%
2023/07/27	1	24.60	0	0.00	24.85	1	6,193	0.02%
2023/07/26	193	25.04	202	24.62	24.50	-9	6,197	-0.15%	大買/大賣/
2023/07/25	3	24.63	0	0.00	24.70	3	6,081	0.05%
2023/07/24	8	24.94	25	24.89	24.65	-17	6,006	-0.28%
2023/07/21	5	24.50	0	0.00	24.25	5	5,786	0.09%
2023/07/20	5	24.66	13	24.57	24.65	-8	5,833	-0.14%
2023/07/19	7	23.71	0	0.00	23.60	7	5,722	0.12%
2023/07/18	0	24.05	30	24.15	24.05	-30	5,908	-0.51%
2023/07/17	4.1	24.21	1	24.30	24.20	3.1	5,975	0.05%
2023/07/14	2	23.85	0	0.00	23.85	2	6,015	0.03%
2023/07/13	1	23.45	3	23.45	23.35	-2	5,984	-0.03%
2023/07/12	3	23.10	25	23.10	23.10	-22	6,002	-0.37%
2023/07/11	2	23.35	20	23.35	23.35	-18	6,005	-0.30%
2023/07/10	1	23.50	0	0.00	23.40	1	6,079	0.02%
2023/07/07	8	23.44	0	0.00	23.35	8	6,111	0.13%
2023/07/06	16	23.84	5.1	23.82	23.80	10.9	6,107	0.18%
2023/07/05	6	24.35	0	0.00	24.20	6	6,050	0.10%
2023/07/04	6	24.49	0	0.00	24.60	6	6,058	0.10%
2023/07/03	1	24.55	0	0.00	24.50	1	6,089	0.02%
2023/06/30	1	24.55	6	24.63	24.40	-5	6,058	-0.08%
2023/06/29	0	0.00	12	25.05	24.65	-12	6,043	-0.20%
2023/06/28	3	25.03	0	0.00	24.85	3	6,043	0.05%
2023/06/27	13.2	25.28	12	25.17	25.25	1.2	5,963	0.02%
2023/06/26	3.1	25.13	0.1	24.45	24.75	3	5,823	0.05%
2023/06/21	4	24.49	0	0.00	24.55	4	5,811	0.07%
2023/06/20	13	24.60	0	0.00	24.65	13	5,879	0.22%
2023/06/19	39.1	24.74	34	24.90	24.90	5.1	5,893	0.09%
2023/06/16	10	24.55	2	24.65	24.55	8	5,664	0.14%
2023/06/15	0	23.80	0	0.00	23.65	0	5,518	0.00%
2023/06/14	3.2	24.07	2	23.85	23.85	1.2	5,686	0.02%
2023/06/13	3	23.27	4.1	23.20	23.20	-1.1	5,680	-0.02%
2023/06/12	0	0.00	5	23.85	23.50	-5	5,720	-0.09%
2023/06/09	8	23.94	0	0.00	23.95	8	5,802	0.14%
2023/06/08	0	0.00	60	23.90	23.90	-60	5,983	-1.00%
2023/06/07	3	23.88	41	23.90	23.95	-38	6,110	-0.62%
2023/06/06	31	24.03	3	23.98	23.85	28	6,211	0.45%
2023/06/05	8.1	24.40	42	24.33	24.40	-33.9	6,245	-0.54%
2023/05/31	0	0.00	20	23.20	23.10	-20	6,394	-0.31%
2023/05/30	0	0.00	5	23.15	23.00	-5	6,578	-0.08%
2023/05/29	8	23.20	0	0.00	23.15	8	7,000	0.11%
2023/05/26	1	23.00	0	0.00	23.00	1	7,358	0.01%
2023/05/25	48	23.30	0	0.00	23.25	48	7,578	0.63%
2023/05/24	0.3	23.70	0	0.00	23.75	0.3	7,658	0.00%
2023/05/23	0	0.00	3	23.73	23.75	-3	7,773	-0.04%
2023/05/19	12.1	23.39	10	23.55	23.25	2.1	8,109	0.03%
2023/05/17	1	23.10	2	23.50	23.40	-1	8,378	-0.01%
2023/05/16	4.4	23.21	2	23.25	23.25	2.4	8,504	0.03%
2023/05/12	8	23.94	0	24.25	23.00	8	8,750	0.09%
2023/05/11	8	23.94	0	24.25	23.40	8	8,702	0.09%
2023/05/10	0	24.25	3	24.20	24.25	-3	8,820	-0.03%
2023/05/09	0	0.00	20	24.15	24.25	-20	9,053	-0.22%
2023/05/08	20	24.45	1	24.60	24.40	19	9,159	0.21%
2023/05/05	0	0.00	3	24.50	24.45	-3	9,345	-0.03%
2023/05/04	0	0.00	0	24.20	24.05	0	9,566	0.00%
2023/05/03	8	24.20	0	0.00	24.25	8	9,880	0.08%
2023/05/02	1	24.20	8	24.26	24.20	-7	10,177	-0.07%
2023/04/28	2	24.45	41	24.50	24.50	-39	10,489	-0.37%
2023/04/27	40	24.30	0	24.30	24.30	40	10,776	0.37%
2023/04/26	0	0.00	1	24.30	24.60	-1	10,991	-0.01%
2023/04/25	32	24.46	7	24.68	24.45	25	11,452	0.22%
2023/04/24	0	25.55	0	0.00	25.15	0	11,957	0.00%
2023/04/21	0	0.00	14	25.34	25.55	-14	12,174	-0.11%
2023/04/20	2	25.85	1	25.65	25.75	1	12,054	0.01%
2023/04/19	0	0.00	0	26.25	26.15	0	12,265	0.00%
2023/04/18	0	26.55	0	0.00	26.55	0	12,241	0.00%
2023/04/17	0	0.00	5	26.65	26.65	-5	12,290	-0.04%
2023/04/13	0	0.00	10	27.05	27.10	-10	12,479	-0.08%
2023/04/12	10	26.95	6	26.96	26.80	4	12,549	0.03%
2023/04/11	0	0.00	7	26.82	26.95	-7	12,654	-0.06%
2023/04/10	1	26.70	8	26.83	26.90	-7	12,879	-0.05%
2023/04/07	1	26.65	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	26.45	1	26.50	26.75	-1	13,469	-0.01%
2023/03/31	1	26.40	0	0.00	26.40	1	14,269	0.01%
2023/03/30	0	26.41	0	0.00	26.25	0	15,575	0.00%
2023/03/29	0	26.25	0	0.00	26.40	0	17,033	0.00%
2023/03/28	1	26.25	0	26.20	26.15	1	17,801	0.01%
2023/03/27	0	26.70	1	26.60	26.50	-1	18,537	-0.01%
2023/03/24	10	26.55	4	26.65	26.55	6	19,550	0.03%
2023/03/23	20	26.20	21	26.40	26.40	-1	20,721	0.00%
2023/03/22	21	26.79	20	26.60	26.60	1	22,079	0.00%
2023/03/21	1	26.85	31	26.91	26.85	-30	22,657	-0.13%
2023/03/20	71	26.78	52	26.61	26.65	19	22,689	0.08%
2023/03/17	26	27.10	20.1	27.15	27.15	5.9	22,606	0.03%
2023/03/16	1	27.10	2	27.15	27.05	-1	22,463	0.00%
2023/03/15	0	0.00	5	27.55	27.60	-5	22,491	-0.02%
2023/03/14	1	27.95	0	0.00	27.60	1	22,529	0.00%
2023/03/13	3	27.45	7	27.43	27.75	-4	22,740	-0.02%
2023/03/10	11	27.93	9.1	27.90	27.90	1.9	22,697	0.01%
2023/03/09	1	28.65	6	28.68	28.70	-5	22,744	-0.02%
2023/03/08	7	28.34	6	28.34	28.40	1	22,700	0.00%
2023/03/07	0	0.00	1	28.80	28.80	-1	22,742	0.00%
2023/03/06	10	28.47	0	28.35	28.40	10	22,627	0.04%
2023/03/03	0	0.00	2	28.30	28.30	-2	22,580	-0.01%
2023/03/02	9.1	27.97	7	27.55	28.15	2.1	22,576	0.01%
2023/03/01	15	27.59	2.1	27.81	27.40	12.9	22,561	0.06%
2023/02/24	32	29.27	21	28.92	28.90	11	22,234	0.05%
2023/02/23	6	29.63	20	29.67	29.70	-14	21,938	-0.06%
2023/02/22	0	29.20	2	29.20	29.20	-2	21,873	-0.01%
2023/02/21	4	29.26	8	29.27	29.25	-4	21,945	-0.02%
2023/02/20	0	0.00	2	29.23	29.20	-2	22,379	-0.01%
2023/02/17	1	28.90	2	29.00	29.00	-1	23,118	0.00%
2023/02/16	2	28.98	8	28.93	28.80	-6	23,559	-0.03%
2023/02/15	3	28.88	4	28.71	28.40	-1	23,389	0.00%
2023/02/14	2	28.80	0	0.00	28.80	2	23,295	0.01%
2023/02/13	1	27.95	13	28.43	28.85	-12	23,198	-0.05%
2023/02/10	2	28.30	4	28.18	28.10	-2	23,059	-0.01%
2023/02/09	21	28.49	1	28.65	28.40	20	23,070	0.09%
2023/02/08	12	28.98	1	29.10	28.65	11	23,104	0.05%
2023/02/07	0.1	28.75	7	28.74	28.80	-6.9	22,930	-0.03%
2023/02/06	0	28.30	7.3	27.86	28.05	-7.2	22,757	-0.03%
2023/02/03	18	27.91	14	27.96	27.80	4	22,668	0.02%
2023/02/02	12	28.46	2	28.50	28.45	10	22,489	0.04%
2023/02/01	20.1	28.98	2	28.75	28.75	18.1	22,276	0.08%
2023/01/31	14	29.06	6	29.38	29.00	8	21,995	0.04%
2023/01/30	11	28.94	8	28.94	29.00	3	21,744	0.01%
2023/01/17	9	28.30	36.3	28.37	28.45	-27.3	21,441	-0.13%
2023/01/16	5	28.04	5	27.94	27.95	0	21,168	0.00%
2023/01/13	7	27.94	14	28.03	27.75	-7	20,983	-0.03%
2023/01/12	62	28.39	84.3	28.00	27.60	-22.3	20,674	-0.11%
2023/01/11	6	27.75	19	27.69	27.80	-13	20,210	-0.06%
2023/01/10	8	27.16	1	27.10	27.25	7	19,989	0.04%
2023/01/09	1	27.40	26	27.59	27.35	-25	19,992	-0.13%
2023/01/06	6	26.83	3.2	26.80	27.10	2.9	19,758	0.01%
2023/01/05	2	26.78	9	26.73	26.50	-7	19,785	-0.04%
2023/01/04	4	26.90	4	26.59	26.65	0	19,743	0.00%
2023/01/03	5	27.00	6	27.02	27.10	-1	19,655	-0.01%
2022/12/30	3	26.90	0	0.00	26.75	3	19,555	0.02%
2022/12/29	1	26.40	5	26.39	26.60	-4	19,450	-0.02%
2022/12/28	10	27.19	17	27.01	26.80	-7	19,437	-0.04%
2022/12/27	27	26.60	27	26.80	26.70	0	19,274	0.00%
2022/12/26	31	27.27	35	27.56	27.10	-4	19,051	-0.02%
2022/12/23	23	27.69	34	27.72	27.60	-11	18,722	-0.06%
2022/12/22	75	27.18	27	27.29	27.30	48	17,973	0.27%
2022/12/21	29	26.41	22	26.65	27.10	7	16,789	0.04%
2022/12/20	55	25.71	113	25.12	24.70	-58	15,380	-0.38%	大賣/
2022/12/19	56	26.58	45.4	26.21	26.00	10.6	14,732	0.07%
2022/12/16	81	27.52	42	27.63	27.50	39	14,061	0.28%
2022/12/15	42.7	27.29	123.1	27.36	27.60	-80.3	13,168	-0.61%	大賣/
2022/12/14	147	26.41	69.2	26.29	25.90	77.8	12,193	0.64%	大買/
2022/12/13	6	25.49	41.1	25.83	26.40	-35.1	10,963	-0.32%
2022/12/12	0.1	24.00	8	23.94	24.00	-7.9	10,542	-0.08%
2022/12/09	2	23.70	3	23.85	23.80	-1	10,567	-0.01%
2022/12/08	6	23.79	0	0.00	23.75	6	10,633	0.06%
2022/12/07	22	24.12	23.3	23.87	23.85	-1.3	10,670	-0.01%
2022/12/06	21.1	24.16	21	24.16	24.15	0.1	10,594	0.00%
2022/12/05	48	24.19	31	24.55	24.70	17	10,597	0.16%
2022/12/02	23	23.42	22	23.62	23.60	1	10,364	0.01%
2022/12/01	1.6	24.01	2	24.15	23.95	-0.4	10,432	0.00%
2022/11/30	4	23.78	15	23.76	23.80	-11	10,464	-0.11%
2022/11/29	9.3	23.61	13	23.73	23.85	-3.7	10,493	-0.04%
2022/11/28	1	22.65	0	22.70	22.60	1	10,399	0.01%
2022/11/25	20	22.80	41	22.99	22.80	-21	10,516	-0.20%
2022/11/24	20.1	22.80	20	22.80	22.80	0.1	10,531	0.00%
2022/11/23	30	23.03	15	22.82	22.75	15	10,466	0.14%
2022/11/22	1.1	23.40	0	0.00	23.35	1.1	10,378	0.01%
2022/11/21	12	23.69	5.1	23.89	23.85	6.9	10,361	0.07%
2022/11/18	19.3	24.27	3	24.55	23.90	16.3	10,353	0.16%
2022/11/17	15.4	24.17	7	24.18	24.20	8.4	10,256	0.08%
2022/11/16	32.7	24.32	11	24.15	24.45	21.7	10,149	0.21%
2022/11/15	17.2	23.58	34	23.71	24.10	-16.8	9,713	-0.17%
2022/11/14	14	21.63	19	22.11	22.45	-5	8,940	-0.06%
2022/11/11	0	0.00	1	20.70	20.45	-1	8,585	-0.01%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	14	20.80	14	20.75	20.75	0	9,001	0.00%
2022/11/08	0	0.00	10	20.76	20.60	-10	9,464	-0.11%
2022/11/07	20	20.50	20	20.40	20.40	0	9,865	0.00%
2022/11/04	7	19.83	12	19.98	19.90	-5	9,907	-0.05%
2022/11/02	0	0.00	1	20.25	20.45	-1	9,996	-0.01%
2022/11/01	20	19.70	20	20.00	20.00	0	10,034	0.00%
2022/10/31	0	19.85	0	0.00	19.70	0	10,146	0.00%
2022/10/28	22	20.17	22	19.90	19.90	0	10,270	0.00%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/25	25	21.11	20	20.80	20.80	5	11,142	0.04%
2022/10/24	20	21.70	21	21.33	21.30	-1	11,165	-0.01%
2022/10/21	1	21.75	0	0.00	21.50	1	11,244	0.01%
2022/10/19	1	21.80	3	21.95	21.90	-2	11,399	-0.02%
2022/10/17	0	0.00	15	20.85	21.15	-15	11,683	-0.13%
2022/10/14	0	21.35	0	21.75	21.15	0	11,844	0.00%
2022/10/13	48	21.83	24	21.18	21.15	24	11,967	0.20%
2022/10/11	1	21.80	1	22.50	22.30	0	12,275	0.00%
2022/10/07	3	22.70	21	22.52	22.55	-18	12,243	-0.15%
2022/10/05	0	0.00	6	22.64	22.60	-6	12,293	-0.05%
2022/10/03	0	0.00	13	21.26	21.30	-13	12,194	-0.11%
2022/09/29	0	0.00	2	21.18	21.00	-2	12,300	-0.02%
2022/09/28	33	21.08	22	20.59	20.50	11	12,279	0.09%
2022/09/27	0	21.40	1	21.60	21.40	-1	12,321	-0.01%
2022/09/26	0	0.00	4	22.04	21.65	-4	12,522	-0.03%
2022/09/23	8	23.06	8	23.06	23.00	0	12,506	0.00%
2022/09/22	101	22.65	103	22.62	22.55	-2	12,464	-0.02%	大買/大賣/
2022/09/21	8	23.24	300	23.28	23.20	-292	12,282	-2.38%	大賣/鉅額交易
2022/09/20	20	24.00	120	24.03	24.20	-100	12,026	-0.83%	大賣/
2022/09/19	5	25.10	5	24.65	24.45	0	11,912	0.00%
2022/09/16	25	24.14	15	24.45	24.45	10	11,816	0.08%
2022/09/15	25	24.27	22	24.45	24.45	3	11,879	0.03%
2022/09/14	1	24.05	0	0.00	23.95	1	11,970	0.01%
2022/09/13	0	0.00	3	24.55	24.55	-3	12,118	-0.02%
2022/09/12	8	24.85	0	0.00	24.60	8	12,301	0.07%
2022/09/08	34	24.19	73	24.16	24.20	-39	12,320	-0.32%
2022/09/07	77	24.06	21	23.91	23.90	56	12,320	0.45%
2022/09/06	26	24.46	21	23.95	23.95	5	12,180	0.04%
2022/09/05	8	24.56	10	24.65	24.60	-2	12,095	-0.02%
2022/09/02	32	25.32	42	25.22	25.15	-10	12,179	-0.08%
2022/09/01	13	25.20	2	25.33	25.20	11	12,175	0.09%
2022/08/31	35	25.82	21	25.94	25.95	14	12,098	0.12%
2022/08/30	20	26.30	20	26.30	26.30	0	12,043	0.00%
2022/08/29	4	26.25	2	26.35	26.25	2	12,111	0.02%
2022/08/26	0	0.00	3	27.22	27.05	-3	12,174	-0.02%
2022/08/25	0	0.00	3	27.00	26.90	-3	12,183	-0.02%
2022/08/24	0	0.00	14	26.79	26.80	-14	12,216	-0.11%
2022/08/23	6	26.55	0	0.00	26.55	6	12,301	0.05%
2022/08/22	15	26.85	0.1	27.00	26.80	14.9	12,299	0.12%
2022/08/19	10	27.63	20	27.50	27.55	-10	12,263	-0.08%
2022/08/18	7	27.74	6	27.98	27.70	1	12,205	0.01%
2022/08/17	1	27.60	3	27.73	27.45	-2	12,084	-0.02%
2022/08/16	9	27.33	8	27.35	27.20	1	11,983	0.01%
2022/08/15	21	27.16	10.1	27.57	27.60	10.9	11,864	0.09%
2022/08/12	12.2	26.15	17.1	26.17	26.00	-4.9	11,606	-0.04%
2022/08/11	24.1	25.37	21	25.20	25.20	3.1	11,403	0.03%
2022/08/10	1	25.25	1	25.40	25.20	0	11,397	0.00%
2022/08/09	3	25.55	5	25.59	25.50	-2	11,359	-0.02%
2022/08/08	0	25.55	0	0.00	25.50	0	11,344	0.00%
2022/08/05	23	26.19	20	26.05	26.05	3	11,308	0.03%
2022/08/04	24	25.81	20.1	26.00	26.00	3.9	11,422	0.03%
2022/08/03	2	26.68	9	26.41	26.70	-7	11,402	-0.06%
2022/08/02	53	26.71	34	26.86	26.90	19	11,544	0.16%
2022/08/01	13.1	26.71	33	26.90	27.10	-19.9	11,292	-0.18%
2022/07/29	1	25.15	7	25.25	25.15	-6	11,552	-0.05%
2022/07/28	0	0.00	3	24.85	24.90	-3	11,523	-0.03%
2022/07/27	28	24.44	21	24.59	24.60	7	11,460	0.06%
2022/07/26	16	25.39	7.5	25.83	25.05	8.5	11,397	0.07%
2022/07/25	3.9	28.40	12	28.49	28.70	-8.1	11,190	-0.07%
2022/07/22	19.6	28.26	0	0.00	28.20	19.6	11,040	0.18%
2022/07/21	6.2	28.32	2	28.23	28.10	4.2	11,086	0.04%
2022/07/20	0	0.00	7	29.31	29.40	-7	11,156	-0.06%
2022/07/19	23	28.74	3	28.95	28.75	20	11,216	0.18%
2022/07/18	0	27.50	0	0.00	28.40	0	11,158	0.00%
2022/07/15	1	26.70	6	26.66	26.85	-5	11,091	-0.05%
2022/07/14	7	26.46	2	26.20	26.80	5	11,223	0.04%
2022/07/13	0	0.00	1	26.65	26.60	-1	11,308	-0.01%
2022/07/12	1	26.80	1	26.70	26.75	0	11,532	0.00%
2022/07/11	12	26.78	0	0.00	27.00	12	11,650	0.10%
2022/07/08	51	26.89	2	26.65	26.70	49	11,748	0.42%
2022/07/07	10	25.64	8	26.00	26.00	2	11,839	0.02%
2022/07/06	0	0.00	20	25.50	25.50	-20	11,951	-0.17%
2022/07/05	0	0.00	17	25.67	26.00	-17	12,164	-0.14%
2022/07/04	5	24.96	93	24.87	25.00	-88	12,242	-0.72%
2022/07/01	34	26.99	35	26.63	26.60	-1	12,314	-0.01%
2022/06/30	23	27.34	21	26.85	26.85	2	12,310	0.02%
2022/06/29	0	0.00	1	27.70	27.70	-1	12,355	-0.01%
2022/06/28	1	27.85	0	0.00	27.95	1	12,507	0.01%
2022/06/27	7	28.44	5	28.35	28.50	2	13,089	0.02%
2022/06/24	1	27.30	4	27.63	27.50	-3	13,382	-0.02%
2022/06/23	23.3	27.32	23.1	27.11	27.10	0.2	13,663	0.00%
2022/06/22	35.1	27.74	0	27.85	27.40	35.1	13,894	0.25%
2022/06/21	5	28.25	22	28.47	28.40	-17	14,512	-0.12%
2022/06/20	38.1	29.11	46	28.35	28.05	-7.9	14,978	-0.05%
2022/06/17	53.3	29.41	23	29.76	29.80	30.3	16,109	0.19%
2022/06/16	22	30.89	22.1	30.04	30.00	-0.1	17,398	0.00%
2022/06/15	1	31.40	3	30.90	30.90	-2	17,549	-0.01%
2022/06/14	20	30.80	22	30.98	31.00	-2	17,760	-0.01%
2022/06/13	25.6	31.55	24	31.17	31.15	1.6	18,175	0.01%
2022/06/10	22	32.36	22	32.53	32.55	0	18,323	0.00%
2022/06/09	24	32.85	20	32.85	32.85	4	18,553	0.02%
2022/06/08	22	33.19	21	33.15	33.15	1	19,323	0.01%
2022/06/07	1	33.10	1	33.20	33.30	0	19,624	0.00%
2022/06/06	20.1	32.80	22	33.46	33.50	-1.9	19,839	-0.01%
2022/06/02	22.3	32.79	20	32.65	32.65	2.3	21,173	0.01%
2022/06/01	1	33.05	0	0.00	33.15	1	22,617	0.00%
2022/05/31	24	33.13	20.2	32.70	32.70	3.8	22,746	0.02%
2022/05/30	21	33.50	20	33.40	33.40	1	22,803	0.00%
2022/05/27	21	33.00	22	33.00	33.00	-1	23,267	0.00%
2022/05/26	21.1	32.80	21	32.81	32.80	0.1	23,743	0.00%
2022/05/25	23	32.43	33	32.65	32.65	-10	23,894	-0.04%
2022/05/24	10.1	33.47	8	33.35	32.90	2.1	24,000	0.01%
2022/05/23	23	33.19	10.1	33.00	33.00	12.9	24,170	0.05%
2022/05/20	27.2	33.11	29.3	33.02	33.10	-2	24,603	-0.01%
2022/05/19	30	31.80	21	31.90	31.90	9	25,466	0.04%
2022/05/18	16	33.05	15.2	33.47	33.45	0.8	25,245	0.00%
2022/05/17	22	32.80	20.1	32.95	32.95	1.9	25,175	0.01%
2022/05/16	21	32.80	15.1	32.94	32.90	5.9	25,132	0.02%
2022/05/13	27	32.65	20	32.75	32.75	7	25,157	0.03%
2022/05/12	23	33.31	20	32.35	32.35	3	25,175	0.01%
2022/05/11	26	33.95	21	33.66	33.65	5	25,046	0.02%
2022/05/10	1	34.60	4	34.19	34.50	-3	25,121	-0.01%
2022/05/09	26.1	33.81	54	33.70	33.65	-27.9	25,071	-0.11%
2022/05/06	84.4	35.03	8	35.19	34.60	76.4	25,056	0.30%
2022/05/05	0.1	38.40	28.2	38.39	38.35	-28.1	24,627	-0.11%
2022/05/04	30.4	38.03	22	37.95	37.95	8.4	24,616	0.03%
2022/05/03	22	38.13	25	37.80	37.85	-3	24,698	-0.01%
2022/04/29	22	38.20	6	38.18	38.15	16	24,756	0.06%
2022/04/28	10.7	38.16	7	38.05	38.05	3.7	24,853	0.01%
2022/04/27	31	37.72	36	38.15	38.20	-5	24,827	-0.02%
2022/04/26	31.4	40.54	47	39.50	39.40	-15.7	24,640	-0.06%
2022/04/25	28	41.89	32	41.01	40.90	-4	24,401	-0.02%
2022/04/22	28.2	43.77	23	43.85	43.85	5.2	24,199	0.02%
2022/04/21	23.4	43.55	42	43.24	43.10	-18.6	24,298	-0.08%
2022/04/20	25.3	44.69	9.1	43.71	43.60	16.2	24,620	0.07%
2022/04/19	33	44.92	62	44.58	44.50	-29	24,576	-0.12%
2022/04/18	52.3	45.78	22	45.20	44.75	30.3	24,596	0.12%
2022/04/15	17.2	46.87	7	46.89	46.80	10.2	24,461	0.04%
2022/04/14	12	47.00	6	46.88	46.80	6	24,431	0.02%
2022/04/13	24	46.86	29	47.14	47.10	-5	24,418	-0.02%
2022/04/12	45	46.27	58	46.60	46.70	-13	24,421	-0.05%
2022/04/11	18.1	46.98	16	47.25	46.65	2.1	24,375	0.01%
2022/04/08	21	46.33	30	47.35	47.50	-9	24,241	-0.04%
2022/04/07	63.1	46.82	47	46.93	45.75	16.1	24,089	0.07%
2022/04/06	1	46.30	4	46.63	46.95	-3	23,863	-0.01%
2022/04/01	8	46.49	13.6	46.13	46.55	-5.6	23,925	-0.02%
2022/03/31	5	46.83	29	46.24	46.15	-24	24,396	-0.10%
2022/03/30	108.1	46.12	109.2	45.55	46.90	-1.1	24,614	0.00%	大買/大賣/
2022/03/29	68.1	46.47	74.2	46.28	46.00	-6.1	24,555	-0.02%
2022/03/28	17.1	47.20	5	47.30	47.30	12.1	24,828	0.05%
2022/03/25	1.3	48.35	30	48.15	48.50	-28.7	25,621	-0.11%
2022/03/24	60.1	48.28	41.1	48.53	47.95	19	27,333	0.07%
2022/03/23	58	47.93	60.9	47.45	48.50	-2.9	28,160	-0.01%
2022/03/22	59	47.91	64	47.68	47.40	-5	27,779	-0.02%
2022/03/21	25.3	46.59	198.1	46.65	47.20	-172.8	26,656	-0.65%	大賣/鉅額交易
2022/03/18	20.8	44.11	28.2	44.00	43.95	-7.4	25,846	-0.03%
2022/03/17	6.2	43.99	4	44.04	44.20	2.2	26,610	0.01%
2022/03/16	51	43.80	27.7	43.94	43.75	23.3	26,726	0.09%
2022/03/15	14	43.82	27	43.25	43.20	-13	26,546	-0.05%
2022/03/14	15	43.71	17.2	43.94	44.00	-2.2	27,330	-0.01%
2022/03/11	24.2	43.63	56	43.67	43.60	-31.8	27,832	-0.11%
2022/03/10	61	41.82	51	42.63	42.80	10	27,391	0.04%
2022/03/09	52.2	41.29	65.1	41.52	41.80	-12.9	27,386	-0.05%
2022/03/08	186.2	43.61	190.9	43.08	40.90	-4.7	27,456	-0.02%	大買/大賣/
2022/03/07	141.6	43.53	232.3	43.13	43.90	-90.7	26,189	-0.35%	大買/大賣/
2022/03/04	7	42.21	46	41.97	42.00	-39	24,971	-0.16%
2022/03/03	125	42.85	38	42.23	42.30	87	25,053	0.35%	大買/
2022/03/02	59	42.55	25	42.40	42.25	34	25,338	0.13%
2022/03/01	1,176	42.19	63	42.34	42.05	1,113	26,021	4.28%	大買/鉅額交易
2022/02/25	32.2	40.32	20	40.49	40.50	12.2	27,087	0.05%
2022/02/24	42	39.93	21	39.60	39.35	21	27,790	0.08%
2022/02/23	40	40.82	16	41.32	41.30	24	27,769	0.09%
2022/02/22	77	42.02	96	41.61	41.20	-19	27,786	-0.07%
2022/02/21	99	42.40	79	42.44	42.75	20	27,345	0.07%
2022/02/18	21	39.70	41	39.85	39.85	-20	26,414	-0.08%
2022/02/17	20	39.80	1	39.45	39.75	19	26,629	0.07%
2022/02/16	20	39.50	1	39.70	39.55	19	26,832	0.07%
2022/02/15	21.4	39.67	24.1	39.20	39.10	-2.7	27,223	-0.01%
2022/02/14	7	39.83	28	39.84	39.80	-21	28,130	-0.07%
2022/02/11	11	40.58	24	40.58	40.35	-13	28,247	-0.05%
2022/02/10	13.1	40.32	44.1	40.46	40.50	-31	28,566	-0.11%
2022/02/09	4.1	40.30	23	40.24	40.25	-18.9	29,265	-0.06%
2022/02/08	7	39.64	6	39.98	40.00	1	29,287	0.00%
2022/02/07	37	38.13	39	38.49	39.85	-2	29,340	-0.01%
2022/01/26	2	37.00	8	37.10	37.00	-6	29,320	-0.02%
2022/01/25	27	37.21	23	36.84	36.75	4	29,502	0.01%
2022/01/24	26	37.13	5	37.26	37.10	21	29,595	0.07%
2022/01/21	39	39.19	81	38.68	38.15	-42	29,608	-0.14%
2022/01/20	22	38.44	40	39.03	39.25	-18	29,596	-0.06%
2022/01/19	99	38.34	31	38.28	38.25	68	29,578	0.23%
2022/01/18	21	39.20	0	39.00	38.80	21	29,689	0.07%
2022/01/17	10.1	39.55	13	39.48	39.45	-2.9	29,911	-0.01%
2022/01/14	25.2	39.64	35	39.87	40.00	-9.8	30,508	-0.03%
2022/01/13	19.5	39.53	29	39.82	40.00	-9.5	30,450	-0.03%
2022/01/12	23	38.32	1	38.30	38.45	22	30,188	0.07%
2022/01/11	23	38.75	38	38.16	38.15	-15	30,146	-0.05%
2022/01/10	11.1	38.90	0	0.00	38.90	11.1	30,244	0.04%
2022/01/07	31	39.52	42	39.40	39.05	-11	30,235	-0.04%
2022/01/06	24.2	39.63	70	39.68	39.75	-45.8	30,272	-0.15%
2022/01/05	61	40.81	21	40.23	40.25	40	30,346	0.13%
2022/01/04	25.2	40.43	40	40.12	40.15	-14.8	30,395	-0.05%
2022/01/03	25.3	41.00	5	40.49	40.70	20.3	30,572	0.07%
2021/12/30	28	41.21	22	41.15	41.15	6	30,805	0.02%
2021/12/29	20	41.10	46	41.42	41.50	-26	30,944	-0.08%
2021/12/28	32	41.11	43.3	41.09	41.10	-11.3	31,211	-0.04%
2021/12/27	34.7	41.59	37	41.89	41.00	-2.3	31,412	-0.01%
2021/12/24	32	43.51	65	43.09	42.55	-33	31,107	-0.11%
2021/12/23	15.3	43.80	42	43.64	43.55	-26.7	30,878	-0.09%
2021/12/22	22.3	44.25	24	44.21	43.90	-1.7	30,458	-0.01%
2021/12/21	52.3	43.39	98	43.28	44.55	-45.8	29,872	-0.15%
2021/12/20	166.2	43.30	168	43.89	44.05	-1.8	28,816	-0.01%	大買/大賣/
2021/12/17	48	41.41	94.1	41.55	41.70	-46.1	26,866	-0.17%
2021/12/16	51.1	39.49	18	39.57	39.40	33.1	25,705	0.13%
2021/12/15	18	39.89	11	40.08	39.95	7	25,899	0.03%
2021/12/14	24.3	40.02	26.2	39.90	39.65	-2	25,870	-0.01%
2021/12/13	68.3	39.73	70	40.28	40.90	-1.8	25,432	-0.01%
2021/12/10	44	38.81	11	38.89	38.50	33	24,588	0.13%
2021/12/09	12	38.74	31	38.64	38.45	-19	24,644	-0.08%
2021/12/08	52	40.15	61	39.54	39.15	-9	24,884	-0.04%
2021/12/07	27.2	38.46	29	38.33	39.00	-1.8	24,544	-0.01%
2021/12/06	8	37.41	19	37.46	37.10	-11	23,937	-0.05%
2021/12/03	47	36.32	41	36.52	36.50	6	23,783	0.03%
2021/12/02	21	36.40	17	36.14	36.20	4	23,710	0.02%
2021/12/01	22	34.34	39	35.28	35.40	-17	23,638	-0.07%
2021/11/30	44	35.05	31	35.09	35.10	13	23,681	0.05%
2021/11/29	43	35.01	31	35.05	35.10	12	23,701	0.05%
2021/11/26	32.5	36.64	47	37.13	36.25	-14.5	23,693	-0.06%
2021/11/25	125	38.07	40	38.33	38.15	85	23,602	0.36%	大買/
2021/11/24	158	37.47	44	37.68	37.40	114	22,654	0.50%	大買/鉅額交易
2021/11/23	18.1	34.78	78	35.13	35.20	-59.9	21,411	-0.28%
2021/11/22	24	32.76	79	32.80	33.40	-55	21,791	-0.25%
2021/11/19	21	33.26	47	33.21	32.85	-26	21,762	-0.12%
2021/11/18	52	34.09	43	34.01	33.90	9	21,745	0.04%
2021/11/17	4	33.90	1	33.85	33.85	3	21,904	0.01%
2021/11/16	44	34.26	23	34.11	34.10	21	22,142	0.09%
2021/11/15	34.5	35.16	51.4	34.78	34.75	-16.9	22,263	-0.08%
2021/11/12	26	35.67	44	36.09	35.55	-18	22,815	-0.08%
2021/11/11	167	36.65	70	36.86	36.25	97	22,815	0.43%	大買/
2021/11/10	22	35.29	30	34.93	34.95	-8	22,256	-0.04%
2021/11/09	51	35.54	46	35.65	35.70	5	22,466	0.02%
2021/11/08	94	36.29	75	36.10	36.25	19	22,636	0.08%
2021/11/05	34	34.76	14	34.35	34.30	20	22,459	0.09%
2021/11/04	29	35.49	20	35.15	35.15	9	22,738	0.04%
2021/11/03	51.4	35.71	30.1	35.65	35.70	21.4	23,539	0.09%
2021/11/02	24.1	35.48	43.1	35.29	35.15	-19	23,573	-0.08%
2021/11/01	27.1	35.41	7	35.46	35.20	20.1	23,736	0.08%
2021/10/29	25	34.45	24.1	35.07	35.10	0.9	23,880	0.00%
2021/10/28	26	34.78	26	34.89	34.85	0	23,908	0.00%
2021/10/27	20	35.20	20	35.30	35.30	0	24,131	0.00%
2021/10/26	22	34.86	22	35.58	35.60	0	24,736	0.00%
2021/10/25	43	34.95	88	34.97	35.05	-45	25,027	-0.18%
2021/10/22	43.1	35.07	50	34.95	33.70	-6.9	25,424	-0.03%
2021/10/21	25	36.18	35	36.65	36.90	-10	25,461	-0.04%
2021/10/20	2	36.05	11	36.10	36.05	-9	25,804	-0.03%
2021/10/19	68	36.45	202	36.51	36.60	-134	26,215	-0.51%	大賣/鉅額交易
2021/10/18	413	36.30	235	36.40	36.40	178	26,883	0.66%	大買/大賣/鉅額交易
2021/10/15	25	36.72	21	36.31	36.30	4	27,449	0.01%
2021/10/14	22	36.23	24	36.33	36.35	-2	28,019	-0.01%
2021/10/13	26	36.24	53.9	35.78	35.80	-27.9	28,804	-0.10%
2021/10/12	12	36.81	15	36.49	36.10	-3	29,292	-0.01%
2021/10/08	43	37.64	13	37.03	37.00	30	30,189	0.10%
2021/10/07	39	37.70	26	38.27	38.30	13	31,156	0.04%
2021/10/06	28	39.07	33	38.16	38.05	-5	32,370	-0.02%
2021/10/05	56	37.38	59.3	37.97	39.00	-3.3	33,509	-0.01%
2021/10/04	79	37.79	10.4	38.08	37.10	68.6	34,130	0.20%
2021/10/01	53.1	40.10	74	40.10	39.15	-20.9	35,544	-0.06%
2021/09/30	30	40.76	45	41.51	41.80	-15	37,175	-0.04%
2021/09/29	17	40.91	23	41.11	40.35	-6	38,748	-0.02%
2021/09/28	23	41.64	36	41.54	41.45	-13	41,331	-0.03%
2021/09/27	59	42.40	14.4	42.65	42.35	44.6	44,443	0.10%
2021/09/24	15	41.57	24	41.63	41.75	-9	49,121	-0.02%
2021/09/23	42	41.03	38.3	41.21	41.25	3.7	55,807	0.01%
2021/09/22	108	41.38	94.3	41.37	41.00	13.7	63,801	0.02%	大買/
2021/09/17	29.1	43.84	27.3	44.34	44.45	1.8	67,891	0.00%
2021/09/16	34	44.41	23	44.27	44.15	11	70,029	0.02%
2021/09/15	20	45.00	22.1	45.03	45.05	-2.1	71,938	0.00%
2021/09/14	65	45.64	6	46.07	45.50	59	75,763	0.08%
2021/09/13	11.5	47.12	15	47.06	46.90	-3.5	79,590	0.00%
2021/09/10	34	46.21	79	46.13	46.35	-45	80,607	-0.06%
2021/09/09	38	44.07	82	44.25	44.95	-44	81,642	-0.05%
2021/09/08	39	44.41	35	44.74	43.70	4	84,570	0.00%
2021/09/07	53	44.42	29	45.14	44.20	24	84,889	0.03%
2021/09/06	73	44.46	86	44.67	44.45	-13	85,072	-0.02%
2021/09/03	60.1	44.61	56	44.78	44.05	4.1	85,000	0.00%
2021/09/02	41	45.05	27	44.66	44.40	14	85,129	0.02%
2021/09/01	44	46.57	20	47.16	46.05	24	85,115	0.03%
2021/08/31	90	46.50	86	46.83	46.85	4	85,070	0.00%
2021/08/30	23	46.30	52	46.63	46.40	-29	85,302	-0.03%
2021/08/27	22	46.03	7	46.09	45.85	15	85,511	0.02%
2021/08/26	144.6	47.01	141	46.57	46.00	3.6	85,671	0.00%	大買/大賣/
2021/08/25	30	44.03	39	44.18	44.10	-9	85,317	-0.01%
2021/08/24	41.1	43.61	58	44.05	44.00	-16.9	89,217	-0.02%
2021/08/23	61	44.44	70	44.29	44.10	-9	93,474	-0.01%
2021/08/20	51	43.03	50	43.15	43.40	1	96,058	0.00%
2021/08/19	16	43.80	8	44.14	42.75	8	98,816	0.01%
2021/08/18	54	43.21	73.1	44.19	45.40	-19.1	100,762	-0.02%
2021/08/17	61	46.58	82	45.55	44.30	-21	102,491	-0.02%
2021/08/16	68	47.45	66	47.83	47.80	2	106,682	0.00%
2021/08/13	31	48.40	29	47.97	47.80	2	111,289	0.00%
2021/08/12	75	48.37	81	48.59	49.30	-6	115,351	-0.01%
2021/08/11	55	47.94	78	47.74	47.00	-23	118,096	-0.02%
2021/08/10	90	47.61	9	47.58	47.30	81	119,720	0.07%
2021/08/09	154	48.71	353	48.43	48.85	-199	121,383	-0.16%	大買/大賣/鉅額交易
2021/08/06	291	47.57	142.5	47.24	47.00	148.5	123,407	0.12%	大買/大賣/鉅額交易
2021/08/05	83.3	47.28	117	47.18	47.15	-33.7	126,196	-0.03%	大賣/
2021/08/04	35	49.13	33	49.34	48.60	2	129,263	0.00%
2021/08/03	10	48.67	5	48.59	48.75	5	134,933	0.00%
2021/08/02	68	48.80	78	49.22	49.25	-10	138,109	-0.01%
2021/07/30	113	49.38	115	49.63	48.90	-2	142,440	0.00%	大買/大賣/
2021/07/29	118	47.62	94.1	47.83	48.90	23.9	146,402	0.02%	大買/
2021/07/28	99	46.58	105	47.20	46.90	-6	148,860	0.00%	大賣/
2021/07/27	83.1	48.04	120.2	48.02	46.50	-37.1	151,587	-0.02%	大賣/
2021/07/26	44.1	49.74	8	50.31	48.55	36.1	154,472	0.02%
2021/07/23	73	49.48	95	49.93	50.40	-22	157,355	-0.01%
2021/07/22	70	48.54	46.1	48.60	48.20	24	158,348	0.02%
2021/07/21	23.3	51.21	36.1	51.13	49.30	-12.8	159,661	-0.01%
2021/07/20	72.2	52.34	72	52.16	51.50	0.2	159,499	0.00%
2021/07/19	125	53.84	91	53.90	53.10	34	159,337	0.02%	大買/
2021/07/16	98	53.05	99	53.50	53.00	-1	159,322	0.00%
2021/07/15	75	53.28	71.6	53.20	54.40	3.4	159,147	0.00%
2021/07/14	71.1	51.21	98	50.51	50.70	-26.9	158,637	-0.02%
2021/07/13	134.1	54.24	119.4	53.98	52.60	14.7	158,188	0.01%	大買/大賣/
2021/07/12	82	58.23	188	57.98	57.40	-106	157,356	-0.07%	大賣/鉅額交易
2021/07/09	81.4	57.04	59.7	57.36	56.50	21.7	156,798	0.01%
2021/07/08	123.1	57.43	194.1	57.68	58.50	-71	156,468	-0.05%	大買/大賣/
2021/07/07	212.2	58.04	152.1	57.49	56.50	60.1	155,332	0.04%	大買/大賣/
2021/07/06	126.2	60.75	88.1	60.50	59.60	38.1	155,560	0.02%	大買/
2021/07/05	217	62.15	257.6	62.35	61.30	-40.6	156,896	-0.03%	大買/大賣/
2021/07/02	249	60.59	200	60.21	60.10	49	154,581	0.03%	大買/大賣/
2021/07/01	691.4	61.08	666	61.08	58.80	25.4	153,370	0.02%	大買/大賣/
2021/06/30	750.5	62.89	402	62.79	61.20	348.5	151,103	0.23%	大買/大賣/鉅額交易
2021/06/29	484.1	58.56	430.4	59.07	59.50	53.7	147,776	0.04%	大買/大賣/
2021/06/28	264	54.39	434.6	53.94	55.70	-170.6	141,237	-0.12%	大買/大賣/鉅額交易
2021/06/25	196.1	51.67	140.1	52.11	50.70	56	136,878	0.04%	大買/大賣/
2021/06/24	124	50.59	172	50.80	50.60	-48	135,237	-0.04%	大買/大賣/
2021/06/23	400.2	50.88	201	50.81	48.25	199.2	133,347	0.15%	大買/大賣/鉅額交易
2021/06/22	200	50.40	361.1	50.66	51.70	-161.1	130,040	-0.12%	大買/大賣/鉅額交易
2021/06/21	190.2	47.86	177.2	48.07	47.00	13	125,972	0.01%	大買/大賣/
2021/06/18	205.3	51.01	85.2	51.17	50.00	120	124,583	0.10%	大買/鉅額交易
2021/06/17	296.1	52.38	246	52.34	50.80	50.1	123,048	0.04%	大買/大賣/
2021/06/16	39	51.29	62	50.70	50.40	-23	120,480	-0.02%
2021/06/15	34.1	49.41	21	48.94	50.60	13.1	120,113	0.01%
2021/06/11	13.3	47.03	31	47.01	47.20	-17.7	119,897	-0.01%
2021/06/10	136.2	45.52	149	45.86	47.10	-12.9	120,284	-0.01%	大買/大賣/
2021/06/09	5.1	47.25	21	47.37	46.80	-15.9	120,431	-0.01%
2021/06/08	11.2	48.22	7.2	48.31	48.55	4	120,709	0.00%
2021/06/07	144.6	47.39	199	45.43	47.20	-54.4	120,863	-0.05%	大買/大賣/
2021/06/04	62.2	50.75	22.4	50.88	49.95	39.8	120,690	0.03%
2021/06/03	104.3	51.69	36	52.22	51.60	68.3	121,601	0.06%	大買/
2021/06/02	64.8	52.67	67	52.87	52.70	-2.2	121,644	0.00%
2021/06/01	280.1	53.21	442.2	53.37	53.30	-162.1	122,374	-0.13%	大買/大賣/鉅額交易
2021/05/31	564	52.37	662.8	52.44	52.40	-98.8	121,105	-0.08%	大買/大賣/
2021/05/28	271	47.87	223.1	47.82	48.70	47.9	118,089	0.04%	大買/大賣/
2021/05/27	200.2	45.52	181	45.66	44.30	19.1	116,115	0.02%	大買/大賣/
2021/05/26	291	43.70	291	44.16	44.10	0	114,060	0.00%	大買/大賣/
2021/05/25	180.1	44.14	273	44.72	44.00	-92.9	113,252	-0.08%	大買/大賣/
2021/05/24	520.4	46.36	434	46.52	45.05	86.4	113,497	0.08%	大買/大賣/
2021/05/21	466.1	44.35	393	44.75	46.15	73.1	110,303	0.07%	大買/大賣/
2021/05/20	765	44.79	512	45.47	43.00	253	105,867	0.24%	大買/大賣/鉅額交易
2021/05/19	399	44.67	753.3	44.33	45.00	-354.3	101,894	-0.35%	大買/大賣/鉅額交易
2021/05/18	422	40.02	1,038	40.41	40.95	-616	99,356	-0.62%	大買/大賣/鉅額交易
2021/05/17	737.3	37.86	217.1	37.85	37.25	520.2	97,397	0.53%	大買/大賣/鉅額交易
2021/05/14	843.4	43.17	607	43.62	41.35	236.4	95,502	0.25%	大買/大賣/鉅額交易
2021/05/13	476.1	46.97	432	47.55	45.90	44.1	92,554	0.05%	大買/大賣/
2021/05/12	698	55.49	721	56.09	51.00	-23	89,797	-0.03%	大買/大賣/
2021/05/11	1,066.1	58.64	994.2	59.19	56.60	71.9	86,567	0.08%	大買/大賣/
2021/05/10	214	55.08	245.1	55.09	57.40	-31.1	80,795	-0.04%	大買/大賣/
2021/05/07	767.1	48.72	1,262.4	49.75	52.20	-495.4	77,653	-0.64%	大買/大賣/鉅額交易
2021/05/06	771.2	46.64	807.7	46.68	47.50	-36.5	73,184	-0.05%	大買/大賣/
2021/05/05	446.1	42.18	215.6	42.25	43.20	230.5	68,736	0.34%	大買/大賣/鉅額交易
2021/05/04	382.7	40.71	470	41.25	39.30	-87.3	66,023	-0.13%	大買/大賣/
2021/05/03	1,095.8	44.53	662.2	45.20	42.65	433.6	62,948	0.69%	大買/大賣/鉅額交易
2021/04/29	439	41.12	379.3	41.49	42.60	59.7	59,681	0.10%	大買/大賣/
2021/04/28	120.4	39.67	427	39.28	38.75	-306.6	56,519	-0.54%	大買/大賣/鉅額交易
2021/04/27	161.6	39.46	774	39.26	40.00	-612.5	55,435	-1.10%	大買/大賣/鉅額交易
2021/04/26	101	37.74	78	38.58	39.25	23	53,702	0.04%	大買/
2021/04/23	253	35.35	54	34.30	35.70	199	53,554	0.37%	大買/鉅額交易
2021/04/22	237	38.27	137	37.99	36.25	100	53,573	0.19%	大買/大賣/
2021/04/21	248	33.56	102.3	34.66	35.40	145.8	53,448	0.27%	大買/大賣/鉅額交易
2021/04/20	38.2	33.90	148.1	32.14	34.50	-109.9	53,279	-0.21%	大賣/鉅額交易
2021/04/19	186	32.95	94.5	34.02	34.70	91.5	53,408	0.17%	大買/
2021/04/16	675	30.03	48	30.72	31.55	627	53,007	1.18%	大買/鉅額交易
2021/04/15	95	29.15	139	28.72	28.70	-44	52,922	-0.08%	大賣/
2021/04/14	117.1	27.73	170	27.47	27.80	-52.9	53,582	-0.10%	大買/大賣/
2021/04/13	74.6	27.83	28	27.66	27.40	46.6	55,897	0.08%
2021/04/12	166	28.22	249	28.05	29.00	-83	59,126	-0.14%	大買/大賣/
2021/04/09	250	26.35	217	26.19	26.80	33	58,542	0.06%	大買/大賣/
2021/04/08	2	24.95	32	24.95	24.95	-30	56,092	-0.05%
2021/04/07	189	22.82	274	22.80	22.70	-85	56,933	-0.15%	大買/大賣/
2021/04/06	271	21.98	172	21.96	22.70	99	56,288	0.18%	大買/大賣/
2021/04/01	300	20.78	182	20.64	20.75	118	54,838	0.22%	大買/大賣/鉅額交易
2021/03/31	91	19.06	200	19.05	19.50	-109	52,181	-0.21%	大賣/鉅額交易
2021/03/30	15	18.22	15	18.20	18.30	0	51,223	0.00%
2021/03/29	65	18.24	52	18.33	18.30	13	52,583	0.02%
2021/03/26	5	17.77	2	17.85	17.80	3	55,864	0.01%
2021/03/25	42	17.85	36	17.87	17.55	6	58,787	0.01%
2021/03/24	3	17.22	5	17.35	17.30	-2	58,813	0.00%
2021/03/23	10	17.68	16	17.78	17.55	-6	59,227	-0.01%
2021/03/22	15	17.64	2	17.90	17.70	13	60,007	0.02%
2021/03/19	10	17.70	31	17.64	17.50	-21	61,924	-0.03%
2021/03/18	25	17.86	29	17.78	17.75	-4	63,665	-0.01%
2021/03/17	21	17.99	25	17.84	17.85	-4	66,518	-0.01%
2021/03/16	37	17.93	76	17.79	17.75	-39	67,843	-0.06%
2021/03/15	21	18.41	27	18.39	18.35	-6	67,472	-0.01%
2021/03/12	25	18.48	20	18.49	18.75	5	67,060	0.01%
2021/03/11	5	18.20	18	18.23	18.25	-13	66,686	-0.02%
2021/03/10	26	18.24	36	18.12	18.20	-10	66,651	-0.01%
2021/03/09	22	18.65	34.3	18.85	18.40	-12.3	66,366	-0.02%
2021/03/08	58	18.07	35	18.09	18.10	23	65,151	0.04%
2021/03/05	222	18.15	93	17.73	17.85	129	64,811	0.20%	大買/鉅額交易
2021/03/04	114	18.64	133.2	18.60	18.60	-19.2	63,711	-0.03%	大買/大賣/
2021/03/03	53	17.90	155	17.87	17.75	-102	61,301	-0.17%	大賣/鉅額交易
2021/03/02	47	17.61	46	17.53	17.30	1	60,155	0.00%
2021/02/26	78	17.54	35	17.37	17.45	43	59,714	0.07%
2021/02/25	110	17.27	103	17.33	17.45	7	58,896	0.01%	大買/大賣/
2021/02/24	697	17.25	649	17.28	16.50	48	58,000	0.08%	大買/大賣/
2021/02/23	59	16.69	56	16.90	17.20	3	55,364	0.01%
2021/02/22	32	15.50	46	15.58	15.65	-14	54,002	-0.03%
2021/02/19	21	15.33	40	15.39	15.45	-19	53,465	-0.04%
2021/02/18	60	15.01	294	15.18	15.40	-234	52,997	-0.44%	大賣/鉅額交易
2021/02/17	22	14.19	16	14.26	14.25	6	52,242	0.01%
2021/02/05	2	13.35	4	13.45	13.40	-2	51,850	0.00%
2021/02/04	2	13.65	4	13.75	13.65	-2	51,731	0.00%
2021/02/03	28	13.69	12	13.85	13.70	16	51,751	0.03%
2021/02/02	0	0.00	2	14.00	14.20	-2	51,453	0.00%
2021/02/01	2	13.55	35	13.75	13.80	-33	51,289	-0.06%
2021/01/29	1	13.80	1	14.05	13.60	0	51,075	0.00%
2021/01/28	12	13.88	1	14.05	13.90	11	51,168	0.02%
2021/01/27	98	14.56	110	14.78	14.40	-12	51,213	-0.02%	大賣/
2021/01/26	184	14.88	9	14.88	14.85	175	51,226	0.34%	大買/鉅額交易
2021/01/25	36	15.37	76	15.33	15.25	-40	51,006	-0.08%
2021/01/22	41	14.81	51	15.18	15.25	-10	50,670	-0.02%
2021/01/21	114	14.86	177	15.04	14.90	-63	50,387	-0.13%	大買/大賣/
2021/01/20	101	14.87	20	14.54	14.60	81	50,138	0.16%	大買/
2021/01/19	16	15.60	55	15.47	15.35	-39	49,711	-0.08%
2021/01/18	29	15.12	10	14.88	15.10	19	49,391	0.04%
2021/01/15	35	15.84	14	15.84	15.70	21	48,895	0.04%
2021/01/14	40	16.44	136	16.49	16.40	-96	48,484	-0.20%	大賣/
2021/01/13	21	15.87	47	15.85	16.10	-26	47,717	-0.05%
2021/01/12	26	15.93	28	15.96	15.70	-2	47,363	0.00%
2021/01/11	9	16.74	29	16.74	16.65	-20	46,697	-0.04%
2021/01/08	84	16.59	44	16.52	16.80	40	46,275	0.09%
2021/01/07	155	17.06	129	17.09	16.85	26	45,602	0.06%	大買/大賣/
2021/01/06	165	18.00	94.5	17.75	17.65	70.5	44,235	0.16%	大買/
2021/01/05	311.5	17.91	208.5	17.84	17.80	103	41,253	0.25%	大買/大賣/鉅額交易
2021/01/04	29	16.31	104	16.20	16.50	-75	37,384	-0.20%	大賣/
2020/12/31	37	15.64	71	15.70	15.75	-34	35,812	-0.09%
2020/12/30	181	15.78	29	15.84	15.50	152	35,197	0.43%	大買/鉅額交易
2020/12/29	55	15.59	94.3	15.68	15.35	-39.3	33,981	-0.12%
2020/12/28	99	15.09	129	15.38	15.00	-30	32,612	-0.09%	大賣/
2020/12/25	18	15.63	22	15.68	15.50	-4	31,474	-0.01%
2020/12/24	127	15.71	60	15.72	15.50	67	30,591	0.22%	大買/
2020/12/23	178	15.44	48	15.63	16.00	130	29,622	0.44%	大買/鉅額交易
2020/12/22	316	16.30	240	16.43	15.20	76	28,061	0.27%	大買/大賣/
2020/12/21	64	15.18	74.9	15.39	15.75	-10.9	24,162	-0.05%
2020/12/18	30	14.37	207	14.19	14.35	-177	21,095	-0.84%	大賣/鉅額交易
2020/12/17	55	14.16	17	14.23	14.20	38	20,410	0.19%
2020/12/16	52	14.43	86	14.38	14.25	-34	19,874	-0.17%
2020/12/15	171	14.64	131	14.54	14.15	40	18,916	0.21%	大買/大賣/
2020/12/14	115	14.15	43	14.06	14.30	72	17,025	0.42%	大買/
2020/12/11	354	13.54	363	13.44	13.75	-9	14,796	-0.06%	大買/大賣/
2020/12/10	221	12.82	100	12.82	12.85	121	11,829	1.02%	大買/鉅額交易
2020/12/09	16	11.69	4	11.78	11.70	12	10,342	0.12%
2020/12/08	0	0.00	19	11.93	11.90	-19	10,395	-0.18%
2020/12/07	43	12.14	15	12.10	12.10	28	10,456	0.27%
2020/12/04	2	12.10	407.6	12.10	12.05	-405.6	10,470	-3.87%	大賣/鉅額交易
2020/12/03	109	11.77	120	11.92	11.70	-11	10,500	-0.10%	大買/大賣/
2020/12/02	1	11.95	46	11.81	11.80	-45	10,700	-0.42%
2020/12/01	41	11.84	42	11.66	11.90	-1	10,639	-0.01%
2020/11/30	1,175	12.00	765	12.05	12.05	410	10,467	3.92%	大買/大賣/鉅額交易
2020/11/27	51	11.64	126	11.48	11.70	-75	9,940	-0.75%	大賣/
2020/11/26	12	11.47	19	11.36	11.35	-7	9,580	-0.07%
2020/11/25	111	11.40	63	11.10	11.20	48	9,397	0.51%	大買/
2020/11/24	41	11.19	0	0.00	11.00	41	8,983	0.46%
2020/11/23	98	10.86	43.1	10.96	11.05	54.9	8,851	0.62%
2020/11/20	24	10.47	2	10.45	10.45	22	8,295	0.27%
2020/11/19	30	10.37	0	0.00	10.35	30	8,195	0.37%
2020/11/18	35	10.27	0	0.00	10.25	35	8,113	0.43%
2020/11/16	1	10.05	0	0.00	10.00	1	8,069	0.01%
2020/11/12	16	10.36	0	0.00	10.15	16	8,024	0.20%
2020/11/10	0	0.00	40	10.40	10.25	-40	7,849	-0.51%
2020/11/09	2	10.30	2	10.40	10.30	0	7,764	0.00%
2020/11/06	0	0.00	10	10.23	10.20	-10	7,675	-0.13%
2020/11/05	26	10.39	600	10.45	10.20	-574	7,639	-7.51%	大賣/鉅額交易
2020/11/04	603	10.32	405	10.26	10.40	198	7,326	2.70%	大買/大賣/鉅額交易
2020/11/03	600	10.13	195	10.23	10.00	405	7,010	5.78%	大買/大賣/鉅額交易
2020/10/30	1	10.00	0	0.00	9.85	1	6,734	0.01%
2020/10/28	2	10.15	0	0.00	10.10	2	6,628	0.03%
2020/10/23	0	0.00	2	10.15	10.15	-2	6,430	-0.03%
2020/10/21	0	0.00	3	10.10	9.99	-3	6,228	-0.05%
2020/10/20	1	9.82	0	0.00	9.82	1	6,171	0.02%
2020/10/16	0	0.00	8	9.90	9.68	-8	6,042	-0.13%
2020/10/15	0	0.00	6	9.96	9.95	-6	5,996	-0.10%
2020/10/14	3	10.20	4	10.13	10.15	-1	5,953	-0.02%
2020/10/13	1	9.91	1	9.90	9.88	0	5,855	0.00%
2020/10/08	0	0.00	5	9.86	9.78	-5	5,847	-0.09%
2020/10/07	20	9.83	0	0.00	9.90	20	5,832	0.34%
2020/10/06	5	9.80	10	9.63	9.89	-5	5,806	-0.09%
2020/09/28	20	9.34	0	0.00	9.43	20	5,772	0.35%
2020/09/25	0	0.00	3	9.07	9.18	-3	5,804	-0.05%
2020/09/24	0	0.00	11	9.20	9.17	-11	5,766	-0.19%
2020/09/23	0	0.00	3	9.49	9.50	-3	5,670	-0.05%
2020/09/22	0	0.00	6	9.67	9.70	-6	5,586	-0.11%
2020/09/21	1	9.92	1	9.85	9.90	0	5,528	0.00%
2020/09/18	0	0.00	2	9.92	9.87	-2	5,433	-0.04%
2020/09/17	11	9.89	4	10.03	9.86	7	5,370	0.13%
2020/09/16	3	10.20	0	0.00	10.20	3	5,064	0.06%
2020/09/15	4	10.14	0	0.00	10.20	4	5,003	0.08%
2020/09/14	1	10.50	0	0.00	10.30	1	4,917	0.02%
2020/09/11	6	10.28	7	10.15	10.30	-1	4,782	-0.02%
2020/09/10	5	10.55	0	0.00	10.55	5	4,457	0.11%
2020/09/09	5	10.35	10	10.43	10.65	-5	4,283	-0.12%
2020/09/08	18	10.52	3.6	10.53	10.25	14.4	4,044	0.36%
2020/09/07	3	9.98	17.5	10.39	10.40	-14.5	3,675	-0.39%
2020/09/03	8	9.37	15	9.43	9.37	-7	3,253	-0.22%
2020/09/02	35	9.26	0	0.00	9.36	35	3,213	1.09%
2020/09/01	1	9.17	11	9.18	9.19	-10	3,220	-0.31%
2020/08/31	0.5	9.30	0	0.00	9.32	0.5	3,231	0.02%
2020/08/27	3	8.88	0	0.00	8.88	3	3,019	0.10%
2020/08/25	0	0.00	3	8.40	8.52	-3	2,769	-0.11%
2020/08/20	1	8.16	32	8.13	8.07	-31	2,986	-1.04%
2020/08/17	12	8.55	10	8.54	8.57	2	2,847	0.07%
2020/08/11	0.6	8.16	0	0.00	8.18	0.6	2,744	0.02%
2020/08/06	30	8.05	0	0.00	8.04	30	2,744	1.09%
2020/08/03	0	0.00	2	8.00	8.02	-2	2,803	-0.07%
2020/07/31	0	0.00	10	8.02	8.06	-10	2,786	-0.36%
2020/07/27	0	0.00	0	8.00	8.05	0	2,946	0.00%
2020/07/22	12	8.21	5	8.18	8.19	7	3,023	0.23%
2020/07/21	0	0.00	0.6	8.17	8.22	-0.6	3,017	-0.02%
2020/07/17	0	0.00	12	8.26	8.21	-12	3,022	-0.40%
2020/07/16	0	0.00	2	8.17	8.34	-2	3,024	-0.07%
2020/07/09	0	0.00	20	8.16	8.17	-20	3,121	-0.64%
2020/07/07	22	8.23	6	8.26	8.18	16	3,127	0.51%
2020/07/02	6	8.26	3	8.24	8.20	3	3,139	0.10%
2020/06/23	2	8.36	0	0.00	8.36	2	3,233	0.06%
2020/06/22	0	0.00	5	8.29	8.46	-5	3,286	-0.15%
2020/06/19	5	8.22	1.8	8.20	8.21	3.3	3,308	0.10%
2020/06/17	3	8.20	0	0.00	8.22	3	3,388	0.09%
2020/06/16	5	8.22	0	0.00	8.24	5	3,423	0.15%
2020/06/12	3	8.13	0	0.00	8.19	3	3,593	0.08%
2020/06/11	2	8.43	0	0.00	8.34	2	3,653	0.05%
2020/06/10	0	0.00	14.1	8.39	8.65	-14.1	3,674	-0.38%
2020/06/09	10	8.51	0	0.00	8.41	10	3,786	0.26%
2020/06/08	5	8.48	0	0.00	8.45	5	3,934	0.13%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/03	0	0.00	1	7.87	8.02	-1	3,936	-0.03%
2020/05/29	5	7.92	10	7.99	7.80	-5	3,933	-0.13%
2020/05/28	21.6	8.09	5	8.05	8.14	16.6	3,929	0.42%
2020/05/15	0	0.00	5	7.15	7.15	-5	3,759	-0.13%
2020/05/12	5	7.48	0	0.00	7.57	5	3,729	0.13%
2020/05/07	0	0.00	0	7.35	7.38	0	3,694	0.00%
2020/05/05	0	0.00	0	7.41	7.42	0	3,720	0.00%
2020/05/04	1	7.42	0	0.00	7.42	1	3,728	0.03%
2020/04/30	0	0.00	0	7.82	7.83	0	3,666	0.00%
2020/04/29	0	7.46	0	0.00	7.47	0	3,654	0.00%
2020/04/21	0	0.00	1	7.04	6.77	-1	3,866	-0.03%
2020/04/17	0	7.10	0	0.00	7.12	0	3,862	0.00%
2020/04/15	0.2	7.23	0	0.00	7.25	0.2	3,749	0.00%
2020/04/14	0	7.19	0	0.00	7.22	0	3,750	0.00%
2020/04/13	0	7.06	0	0.00	7.06	0	3,769	0.00%
2020/04/08	0	0.00	0.7	7.04	7.04	-0.7	3,929	-0.02%
2020/04/01	0	6.76	5	6.83	6.80	-5	4,209	-0.12%
2020/03/31	0	0.00	9	6.70	6.63	-9	4,219	-0.21%
2020/03/30	1	6.44	0	0.00	6.58	1	4,243	0.02%
2020/03/26	3	6.63	0	0.00	6.53	3	4,342	0.07%
2020/03/25	0	0.00	2	7.02	6.89	-2	4,286	-0.05%
2020/03/24	0	6.47	4	6.26	6.51	-4	4,255	-0.09%
2020/03/23	0	0.00	5	6.13	6.10	-5	4,258	-0.12%
2020/03/13	2	6.97	0	0.00	7.15	2	4,089	0.05%
2020/03/12	7.3	7.82	0	0.00	7.74	7.3	3,916	0.19%
2020/03/09	2	8.96	2	9.00	8.90	0	3,663	0.00%
2020/03/02	5	8.93	3	8.90	9.00	2	3,545	0.06%
2020/02/27	0	9.06	5	9.15	9.06	-5	3,617	-0.14%
2020/02/26	0	0.00	1	9.25	9.26	-1	3,597	-0.03%
2020/02/17	0	9.31	0	0.00	9.32	0	3,591	0.00%
2020/02/05	0	0.00	1	9.32	9.30	-1	4,202	-0.02%
2020/02/03	0	0.00	4	9.01	9.13	-4	4,182	-0.10%
2020/01/30	9	9.55	0	0.00	9.32	9	4,022	0.22%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/14	1	10.45	0	0.00	10.40	1	3,815	0.03%
2020/01/07	0	0.00	10	10.33	10.30	-10	3,887	-0.26%
2020/01/06	0	0.00	1	10.40	10.40	-1	3,919	-0.03%
2020/01/03	3	10.58	5	10.45	10.50	-2	3,944	-0.05%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/30	4	10.59	3	10.58	10.60	1	3,759	0.03%
2019/12/23	1	10.25	0	0.00	10.25	1	3,387	0.03%
2019/12/19	10	10.10	0	0.00	10.15	10	3,327	0.30%
2019/12/18	0	0.00	10	10.10	10.15	-10	3,320	-0.30%
2019/12/17	1	10.10	0	0.00	10.10	1	3,275	0.03%
2019/12/16	20	9.94	15	9.96	9.99	5	3,207	0.16%
2019/12/12	0	0.00	11	9.88	9.84	-11	3,071	-0.36%
2019/11/27	0	0.00	3	9.81	9.90	-3	3,103	-0.10%
2019/11/25	2	9.56	0	0.00	9.57	2	2,972	0.07%
2019/11/15	3	9.26	0	0.00	9.26	3	2,993	0.10%
2019/11/05	48	10.01	53	10.03	10.10	-5	3,174	-0.16%
2019/11/04	0	0.00	4	9.36	9.36	-4	2,873	-0.14%
2019/10/31	2	9.10	0	0.00	9.09	2	2,913	0.07%
2019/10/24	4	9.21	0	0.00	9.21	4	3,010	0.13%
2019/10/23	3	9.27	0	0.00	9.25	3	3,027	0.10%
2019/10/22	1	9.37	0	0.00	9.36	1	3,091	0.03%
2019/10/21	0	0.00	2	9.28	9.40	-2	3,119	-0.06%
2019/10/17	0	0.00	1	9.06	9.10	-1	3,266	-0.03%
2019/10/16	2	9.01	0	0.00	8.99	2	3,262	0.06%
2019/10/15	3	9.03	0	0.00	9.03	3	3,256	0.09%
2019/10/14	3	9.03	0	0.00	9.06	3	3,230	0.09%
2019/10/09	1	9.32	0	0.00	9.12	1	3,205	0.03%
2019/10/08	0	0.00	3	9.40	9.45	-3	3,147	-0.10%
2019/10/07	1	9.31	33	9.46	9.32	-32	3,152	-1.02%
2019/10/04	5	9.51	7	9.56	9.51	-2	3,137	-0.06%
2019/10/03	1	9.52	0	0.00	9.54	1	3,133	0.03%
2019/10/02	0	0.00	2	9.78	9.73	-2	3,149	-0.06%
2019/09/25	1	10.00	1	10.00	9.94	0	3,226	0.00%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/16	0	0.00	10	10.20	10.30	-10	3,421	-0.29%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/09/02	1	9.92	0	0.00	10.00	1	3,471	0.03%
2019/08/26	5	9.91	0	0.00	9.91	5	3,513	0.14%
2019/08/22	0.3	9.94	0	0.00	9.97	0.3	3,558	0.01%
2019/08/16	1	9.70	1	9.81	9.76	0	3,990	0.00%
2019/08/15	0	0.00	1	9.89	9.89	-1	3,901	-0.03%
2019/08/14	4	10.00	0	0.00	10.00	4	3,888	0.10%
2019/08/13	1	10.05	0	0.00	10.05	1	3,867	0.03%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	0	0.00	3	10.10	10.00	-3	4,045	-0.07%
2019/08/06	1	9.98	1	10.15	10.20	0	4,156	0.00%
2019/08/05	0	10.30	0	0.00	10.35	0	4,223	0.00%
2019/07/31	1	10.55	0	0.00	10.55	1	4,528	0.02%
2019/07/26	21	10.65	0	0.00	10.75	21	5,495	0.38%
2019/07/24	0	0.00	10	10.65	10.65	-10	5,620	-0.18%
2019/07/23	0	0.00	0.2	10.80	10.85	-0.2	5,661	0.00%
2019/07/19	0	0.00	3	10.60	10.65	-3	5,716	-0.05%
2019/07/18	0	0.00	0.4	10.45	10.50	-0.4	5,969	-0.01%
2019/07/17	35	10.49	0	0.00	10.50	35	6,190	0.57%
2019/07/16	50	10.41	0	0.00	10.45	50	6,425	0.78%
2019/07/15	25	10.40	0	0.00	10.35	25	6,456	0.39%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/11	0	0.00	2	10.40	10.40	-2	6,644	-0.03%
2019/07/04	0	0.00	3	10.50	10.55	-3	6,986	-0.04%
2019/07/01	0	0.00	75	10.51	10.55	-75	7,356	-1.02%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/21	5	10.64	0	0.00	10.65	5	7,609	0.07%
2019/06/20	0	0.00	9	10.50	10.50	-9	7,635	-0.12%
2019/06/19	0	0.00	21	10.40	10.45	-21	7,795	-0.27%
2019/06/18	2	10.35	0	0.00	10.30	2	7,832	0.03%
2019/06/14	1	10.35	0	0.00	10.35	1	8,178	0.01%
2019/06/11	20	10.45	0	0.00	10.40	20	8,401	0.24%
2019/05/29	3	10.40	10	10.45	10.45	-7	9,685	-0.07%
2019/05/28	10	10.40	0	0.00	10.60	10	9,733	0.10%
2019/05/24	20	10.90	0	0.00	10.85	20	9,722	0.21%
2019/05/23	1	10.85	0	0.00	10.80	1	9,900	0.01%
2019/05/20	0.1	10.80	0	0.00	10.80	0.1	10,291	0.00%
2019/05/16	0	0.00	3	11.05	11.00	-3	10,312	-0.03%
2019/05/15	0	0.00	2	11.10	11.05	-2	10,408	-0.02%
2019/05/14	0	0.00	2	11.00	11.05	-2	10,605	-0.02%
2019/05/13	0	0.00	1	10.75	10.85	-1	10,715	-0.01%
2019/05/10	2	10.75	0	0.00	10.60	2	11,052	0.02%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	0	0.00	1	10.75	11.00	-1	11,056	-0.01%
2019/05/07	8	11.25	2	11.10	11.10	6	11,031	0.05%
2019/05/06	4	11.15	3	11.10	11.20	1	10,971	0.01%
2019/05/03	0	0.00	2	11.80	11.85	-2	10,577	-0.02%
2019/04/29	5	12.15	10	12.20	12.05	-5	10,108	-0.05%
2019/04/26	1	12.55	0	0.00	12.30	1	10,046	0.01%
2019/04/24	1	12.50	0	0.00	12.45	1	9,822	0.01%
2019/04/23	1	12.45	0	0.00	12.45	1	9,537	0.01%
2019/04/22	3	12.15	3	12.32	12.30	0	9,344	0.00%
2019/04/19	0	0.00	25	12.00	11.95	-25	9,136	-0.27%
2019/04/18	0	0.00	285	12.05	11.95	-285	9,258	-3.08%	大賣/鉅額交易
2019/04/17	1	12.00	0	0.00	12.05	1	9,305	0.01%
2019/04/16	2	12.00	10	11.90	12.05	-8	9,241	-0.09%
2019/04/15	7	11.85	0	0.00	11.90	7	9,104	0.08%
2019/04/12	0	0.00	5	11.75	11.75	-5	9,235	-0.05%
2019/04/11	25	11.85	10	11.95	11.90	15	9,227	0.16%
2019/04/10	46	11.99	0	0.00	12.00	46	9,188	0.50%
2019/04/09	140	12.05	0	0.00	12.05	140	9,131	1.53%	大買/鉅額交易
2019/04/08	110	11.85	13.5	11.90	11.85	96.5	9,048	1.07%	大買/
2019/04/03	21	11.53	2	11.53	11.70	19	8,878	0.21%
2019/04/02	5	11.40	0	0.00	11.45	5	8,773	0.06%
2019/04/01	3	11.50	0	0.00	11.40	3	8,713	0.03%
2019/03/28	0	11.30	0	0.00	11.30	0	8,700	0.00%
2019/03/27	2	11.45	0	0.00	11.40	2	8,687	0.02%
2019/03/26	0	0.00	2	11.40	11.50	-2	8,615	-0.02%
2019/03/25	0.5	11.40	0	0.00	11.40	0.5	8,594	0.01%
2019/03/21	0	11.75	0	0.00	11.75	0	8,418	0.00%
2019/03/20	0	0.00	30	11.70	11.70	-30	8,396	-0.36%
2019/03/19	0	0.00	3	12.00	11.95	-3	8,157	-0.04%
2019/03/18	0	11.90	2	11.90	11.90	-2	8,057	-0.02%
2019/03/14	0	11.90	0	0.00	11.90	0	8,071	0.00%
2019/03/13	0	11.95	0	0.00	12.00	0	8,029	0.00%
2019/03/12	0	12.00	5	12.15	12.10	-5	8,245	-0.06%
2019/03/11	1	12.00	0	0.00	12.00	1	8,335	0.01%
2019/03/08	0	11.95	1	12.00	11.95	-1	8,322	-0.01%
2019/03/07	0	12.10	0	0.00	12.10	0	8,279	0.00%
2019/03/06	30	12.35	77	12.37	12.40	-47	8,456	-0.56%
2019/03/05	55	11.98	0	0.00	12.30	55	8,093	0.68%
2019/03/04	0	11.95	0	0.00	12.00	0	7,812	0.00%
2019/02/26	0	12.00	2	12.15	12.10	-2	7,706	-0.03%
2019/02/25	20	12.13	0	0.00	12.15	20	7,565	0.26%
2019/02/21	2	12.25	1	12.20	12.30	1	7,250	0.01%
2019/02/20	22	12.21	0	0.00	12.05	22	7,093	0.31%
2019/02/19	2	12.00	3	11.90	11.90	-1	6,848	-0.01%
2019/02/18	0	11.85	2	11.95	11.90	-2	6,850	-0.03%
2019/02/15	4	11.94	2	11.90	11.90	2	6,849	0.03%
2019/02/13	5	12.40	20	12.15	12.15	-15	6,807	-0.22%
2019/02/12	23	12.16	37	12.15	12.30	-14	6,656	-0.21%
2019/02/11	7	12.06	5	12.00	12.00	2	6,421	0.03%
2019/01/30	7	11.61	41	11.53	11.65	-34	5,995	-0.57%
2019/01/28	0	11.20	0	0.00	11.25	0	5,742	0.00%
2019/01/25	0	0.00	1	11.15	11.10	-1	5,744	-0.02%
2019/01/23	11	11.15	0	0.00	11.20	11	5,744	0.19%
2019/01/21	0	0.00	10	11.05	11.10	-10	5,859	-0.17%
2019/01/18	15	10.93	1	10.95	10.90	14	5,983	0.23%
2019/01/17	10	10.90	0	0.00	10.90	10	6,114	0.16%
2019/01/15	0	0.00	11	10.85	10.90	-11	6,303	-0.17%
2019/01/11	15	10.92	0	0.00	10.90	15	6,485	0.23%
2019/01/10	20	10.95	0	0.00	11.00	20	6,475	0.31%
2019/01/07	0	0.00	20.1	10.65	10.75	-20.1	6,281	-0.32%
2019/01/04	4	10.30	0	0.00	10.35	4	6,333	0.06%
2019/01/02	0	0.00	3	10.85	10.95	-3	6,371	-0.05%
2018/12/28	0	0.00	1	10.75	10.70	-1	6,395	-0.02%
2018/12/27	2	10.75	0	0.00	10.75	2	6,580	0.03%
2018/12/24	20	11.00	0	0.00	11.05	20	6,734	0.30%
2018/12/19	1	11.15	0.2	11.15	11.15	0.8	7,376	0.01%
2018/12/18	0	11.20	0	0.00	11.20	0	7,709	0.00%
2018/12/14	0	11.40	4	11.45	11.45	-4	7,950	-0.05%
2018/12/13	0	0.00	1	11.25	11.30	-1	8,120	-0.01%
2018/12/12	6	11.28	0	0.00	11.30	6	8,196	0.07%
2018/12/11	0	0.00	4	11.24	11.20	-4	8,161	-0.05%
2018/12/10	5	11.20	0	0.00	11.20	5	8,290	0.06%
2018/12/05	15	11.83	14	12.10	11.85	1	8,402	0.01%
2018/12/04	2	11.95	0	0.00	11.85	2	8,327	0.02%
2018/12/03	5	11.75	0	0.00	11.90	5	8,343	0.06%
2018/11/29	10	11.70	0	0.00	11.80	10	8,448	0.12%
2018/11/27	0	11.20	0	0.00	11.20	0	8,265	0.00%
2018/11/19	2	11.60	0	0.00	11.55	2	9,637	0.02%
2018/11/14	0	0.00	0	11.65	11.65	0	10,334	0.00%
2018/11/09	0	0.00	40	11.65	11.65	-40	11,095	-0.36%
2018/11/08	0	0.00	1	11.85	11.85	-1	11,604	-0.01%
2018/11/07	0	0.00	50	11.75	11.75	-50	12,554	-0.40%
2018/11/02	3	11.90	0	0.00	11.80	3	13,594	0.02%
2018/10/30	10	11.70	0	11.60	11.55	10	13,767	0.07%
2018/10/29	0	0.00	2	11.30	11.50	-2	13,966	-0.01%
2018/10/26	1.5	10.78	0	0.00	10.85	1.5	13,982	0.01%
2018/10/24	1	11.70	1	11.90	11.85	0	13,778	0.00%
2018/10/19	0	0.00	1	12.60	12.55	-1	14,236	-0.01%
2018/10/16	0	0.00	1	13.20	13.20	-1	14,446	-0.01%
2018/10/15	1	13.25	1	13.15	13.15	0	14,518	0.00%
2018/10/11	0	0.00	3	12.95	12.85	-3	14,535	-0.02%
2018/10/05	1	13.55	0	0.00	13.60	1	14,547	0.01%
2018/10/03	0	14.10	0	0.00	14.10	0	14,705	0.00%
2018/09/28	0	0.00	42	14.55	14.45	-42	14,652	-0.29%
2018/09/27	0	0.00	1	14.55	14.75	-1	14,525	-0.01%
2018/09/26	2	14.75	0	0.00	14.65	2	14,427	0.01%
2018/09/25	2	14.45	4	14.40	14.40	-2	14,220	-0.01%
2018/09/21	0	0.00	13	13.93	13.95	-13	13,946	-0.09%
2018/09/20	1	13.85	1	13.95	13.95	0	14,010	0.00%
2018/09/18	2	13.55	3	13.53	13.50	-1	13,961	-0.01%
2018/09/14	0	0.00	30	13.30	13.40	-30	14,181	-0.21%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/12	0	0.00	3	13.15	13.25	-3	14,253	-0.02%
2018/09/11	1	13.05	1	13.10	13.15	0	14,359	0.00%
2018/09/10	30	12.95	5	13.05	13.00	25	14,316	0.17%
2018/09/07	6	13.55	1	13.50	13.50	5	14,138	0.04%
2018/09/06	11	13.49	0	0.00	13.15	11	14,021	0.08%
2018/09/05	0	13.65	0	0.00	13.65	0	13,890	0.00%
2018/09/04	1	13.70	0	0.00	13.80	1	13,909	0.01%
2018/09/03	2	13.70	0	0.00	13.65	2	13,905	0.01%
2018/08/31	8	13.92	2	14.00	14.00	6	13,911	0.04%
2018/08/30	4	14.35	1.4	14.23	14.30	2.6	13,778	0.02%
2018/08/29	4	14.00	26	14.15	14.00	-22	13,775	-0.16%
2018/08/28	5	14.64	108	14.51	14.45	-103	13,557	-0.76%	大賣/鉅額交易
2018/08/27	1	14.95	2	14.85	14.95	-1	13,489	-0.01%
2018/08/24	106	15.00	7	14.99	15.05	99	13,586	0.73%	大買/
2018/08/23	1	15.30	8	15.47	15.50	-7	13,303	-0.05%
2018/08/22	4	15.03	0	0.00	15.00	4	13,059	0.03%
2018/08/21	20	15.21	23.1	15.06	15.05	-3.1	12,971	-0.02%
2018/08/20	50	15.07	43	14.55	14.55	7	12,662	0.06%
2018/08/17	30	15.26	15	15.40	15.00	15	12,321	0.12%
2018/08/16	85	15.16	21	15.26	15.35	64	12,002	0.53%
2018/08/15	171	16.03	136	15.61	15.60	35	11,641	0.30%	大買/大賣/
2018/08/14	20	15.43	196	15.43	15.60	-176	11,049	-1.59%	大賣/鉅額交易
2018/08/13	232	14.90	155	14.49	14.45	77	10,062	0.77%	大買/大賣/
2018/08/10	30	14.45	21	14.28	14.25	9	9,425	0.10%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	5.5	14.04	40	13.90	13.90	-34.5	9,088	-0.38%
2018/08/07	10	14.00	0	0.00	14.05	10	8,963	0.11%
2018/08/06	0	0.00	3	14.20	14.15	-3	8,948	-0.03%
2018/08/03	2	14.20	43	13.93	13.85	-41	8,889	-0.46%
2018/08/02	10	13.90	50.1	13.86	14.00	-40.1	8,827	-0.45%
2018/08/01	12	14.28	0	14.15	14.20	12	8,717	0.14%
2018/07/31	1	14.15	0	0.00	14.25	1	8,653	0.01%
2018/07/30	1	14.15	2	14.13	14.15	-1	8,570	-0.01%
2018/07/26	36	13.94	0	0.00	13.80	36	8,311	0.43%
2018/07/25	0	0.00	2	13.60	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	30	13.37	13.45	-30	7,810	-0.38%
2018/07/20	0	0.00	3	13.03	12.95	-3	7,455	-0.04%
2018/07/18	49	13.40	26	13.50	13.35	23	7,402	0.31%
2018/07/17	0	0.00	3	13.25	13.35	-3	7,304	-0.04%
2018/07/16	0	0.00	2	13.30	13.15	-2	7,264	-0.03%
2018/07/13	5	13.05	5.5	13.08	13.15	-0.5	7,209	-0.01%
2018/07/12	5	13.38	8	13.40	13.35	-3	7,037	-0.04%
2018/07/11	0	0.00	3	13.20	13.35	-3	6,918	-0.04%
2018/07/10	0	0.00	1	12.95	13.00	-1	6,661	-0.02%
2018/07/09	6	12.92	5	13.00	13.00	1	6,594	0.02%
2018/07/06	0	0.00	1	12.85	12.95	-1	6,626	-0.02%
2018/07/05	6	12.62	120	12.45	12.55	-114	6,571	-1.73%	大賣/鉅額交易
2018/07/04	0	0.00	3	12.55	12.65	-3	6,611	-0.05%
2018/07/03	1	12.50	10	12.70	12.40	-9	6,668	-0.13%
2018/07/02	0	0.00	17	12.85	12.95	-17	6,572	-0.26%
2018/06/29	24	12.62	0	0.00	12.65	24	6,550	0.37%
2018/06/28	15	13.15	401	13.09	13.05	-386	6,428	-6.00%	大賣/鉅額交易
2018/06/27	49	13.16	14	13.04	13.15	35	6,370	0.55%
2018/06/26	3	12.75	25	12.82	12.95	-22	6,167	-0.36%
2018/06/25	26	12.93	2	12.93	12.90	24	6,160	0.39%
2018/06/22	3.1	12.55	0	0.00	12.60	3.1	6,098	0.05%
2018/06/21	11	12.69	0	0.00	12.60	11	6,198	0.18%
2018/06/20	10	12.60	0	0.00	12.60	10	6,389	0.16%
2018/06/19	40	12.44	3	12.35	12.40	37	6,392	0.58%
2018/06/14	0	0.00	800	12.18	12.10	-800	6,279	-12.74%	大賣/鉅額交易
2018/06/13	1	12.50	10	12.45	12.40	-9	6,294	-0.14%
2018/06/05	0	0.00	74	12.19	12.10	-74	6,128	-1.21%
2018/06/04	100	12.10	30	12.20	12.20	70	6,122	1.14%
2018/06/01	4	11.79	36	11.75	11.85	-32	5,952	-0.54%
2018/05/31	5	11.36	0	0.00	11.45	5	5,847	0.09%
2018/05/29	0	0.00	2	10.90	11.40	-2	6,662	-0.03%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/23	85	10.96	0	0.00	10.95	85	7,979	1.07%
2018/05/22	2	11.15	0	11.05	11.10	2	8,247	0.02%
2018/05/18	20	11.13	10	11.00	11.00	10	8,899	0.11%
2018/05/15	0	0.00	2	10.85	10.90	-2	9,174	-0.02%
2018/05/11	0	0.00	10	11.00	10.90	-10	9,629	-0.10%
2018/05/10	3	11.07	14	10.91	11.00	-11	9,646	-0.11%
2018/05/07	10	10.55	0	0.00	10.35	10	9,928	0.10%
2018/05/04	0	0.00	1	10.50	10.50	-1	10,028	-0.01%
2018/05/02	7	10.55	5	10.50	10.50	2	10,318	0.02%
2018/04/27	1	10.75	1	10.80	10.80	0	10,942	0.00%
2018/04/26	2	10.88	40	10.75	10.75	-38	11,246	-0.34%
2018/04/25	3	10.80	3	10.90	10.90	0	11,433	0.00%
2018/04/24	0	0.00	5	11.00	11.00	-5	11,765	-0.04%
2018/04/20	0	0.00	10	11.40	11.40	-10	12,365	-0.08%
2018/04/19	61	11.32	0	0.00	11.25	61	13,211	0.46%
2018/04/18	0	11.15	0	0.00	11.15	0	13,617	0.00%
2018/04/17	0	11.10	0	0.00	11.15	0	14,097	0.00%
2018/04/16	0	11.25	0	0.00	11.15	0	15,298	0.00%
2018/04/13	13	11.31	3	11.35	11.35	10	15,988	0.06%
2018/04/12	6	11.29	5	11.30	11.30	1	17,051	0.01%
2018/04/11	1	11.65	105	11.65	11.60	-104	17,184	-0.61%	大賣/鉅額交易
2018/04/10	3	11.93	82	11.80	11.80	-79	17,410	-0.45%
2018/04/09	1	12.00	21	11.95	12.00	-20	17,679	-0.11%
2018/04/03	5	11.79	3	11.80	11.80	2	18,523	0.01%
2018/04/02	3	11.90	4	11.90	11.90	-1	18,769	-0.01%
2018/03/30	2	11.60	1	11.60	11.60	1	20,463	0.00%
2018/03/29	2	11.55	2	11.55	11.55	0	20,503	0.00%
2018/03/28	10	11.15	0	0.00	11.45	10	20,514	0.05%
2018/03/27	3	11.08	53	11.11	11.15	-50	20,452	-0.24%
2018/03/26	1	10.80	0	0.00	10.85	1	20,399	0.00%
2018/03/23	6	11.16	39	11.17	10.95	-33	20,320	-0.16%
2018/03/22	7	11.81	0	0.00	11.80	7	20,021	0.03%
2018/03/21	0	12.10	0	0.00	12.10	0	19,894	0.00%
2018/03/20	130	12.09	32	12.15	12.10	98	19,964	0.49%	大買/
2018/03/19	1	12.15	0	0.00	12.05	1	20,064	0.00%
2018/03/15	0	0.00	6	12.34	12.35	-6	20,571	-0.03%
2018/03/14	10	12.35	0	0.00	12.30	10	20,742	0.05%
2018/03/12	20	12.35	12	12.30	12.35	8	20,728	0.04%
2018/03/09	22	12.60	56	12.57	12.30	-34	20,818	-0.16%
2018/03/08	50	12.60	2	12.55	12.50	48	20,854	0.23%
2018/03/07	3	12.40	0	0.00	12.35	3	20,770	0.01%
2018/03/06	10	12.50	0	0.00	12.45	10	20,732	0.05%
2018/03/05	55	12.75	54	12.60	12.20	1	20,585	0.00%
2018/03/02	7	13.47	6	13.53	13.55	1	19,892	0.01%
2018/03/01	47	13.53	31	13.89	13.85	16	19,740	0.08%
2018/02/27	15	13.54	1	13.50	13.45	14	19,364	0.07%
2018/02/26	455	13.72	50	13.70	13.60	405	19,157	2.11%	大買/鉅額交易
2018/02/23	14	13.91	85	13.72	13.50	-71	18,999	-0.37%
2018/02/22	117	13.65	0	0.00	13.60	117	18,331	0.64%	大買/鉅額交易
2018/02/21	5	13.18	61	13.35	13.55	-56	18,062	-0.31%
2018/02/12	30	12.80	210	12.75	12.80	-180	17,554	-1.03%	大賣/鉅額交易
2018/02/09	50	12.30	50	12.40	12.45	0	17,463	0.00%
2018/02/08	0	0.00	31	12.19	12.20	-31	17,444	-0.18%
2018/02/07	2	12.45	0	0.00	12.25	2	17,399	0.01%
2018/02/06	18	12.29	44	12.08	12.25	-26	17,268	-0.15%
2018/02/05	0	0.00	3	12.67	12.85	-3	16,969	-0.02%
2018/01/31	46	13.10	0	0.00	12.95	46	16,955	0.27%
2018/01/30	172	13.21	146	13.24	13.05	26	16,808	0.15%	大買/大賣/
2018/01/29	0	0.00	6	13.19	13.20	-6	16,648	-0.04%
2018/01/26	211	13.26	0	0.00	13.15	211	16,589	1.27%	大買/鉅額交易
2018/01/25	173	13.16	175	13.27	13.25	-2	16,668	-0.01%	大買/大賣/
2018/01/24	92	13.05	25.1	13.04	13.05	66.9	16,514	0.41%
2018/01/23	0	12.65	1	12.55	12.75	-1	16,150	-0.01%
2018/01/22	0	0.00	207	12.35	12.55	-207	16,061	-1.29%	大賣/鉅額交易
2018/01/19	202	12.65	2	12.80	12.75	200	15,954	1.25%	大買/鉅額交易
2018/01/18	17	12.67	14	12.65	12.65	3	16,342	0.02%
2018/01/17	7	12.99	6	12.91	12.90	1	16,235	0.01%
2018/01/16	53	13.29	1	13.25	13.20	52	15,894	0.33%
2018/01/15	65	13.24	103	13.08	13.05	-38	15,631	-0.24%	大賣/
2018/01/12	48	13.91	54	13.97	13.90	-6	14,781	-0.04%
2018/01/11	26	14.05	43	14.07	13.90	-17	14,390	-0.12%
2018/01/10	35	14.18	94.2	14.09	14.00	-59.2	13,953	-0.42%
2018/01/09	7	13.57	12	13.44	13.70	-5	12,861	-0.04%
2018/01/08	14	13.24	22	13.35	13.40	-8	12,193	-0.07%
2018/01/05	0	0.00	41	12.80	12.85	-41	11,174	-0.37%
2018/01/04	73	12.84	200	12.80	12.70	-127	10,964	-1.16%	大賣/鉅額交易
2018/01/03	47	12.66	13	12.71	12.75	34	10,724	0.32%
2018/01/02	176	12.72	132	12.93	12.85	44	10,405	0.42%	大買/大賣/