中鴻 (2014)-富邦-竹北券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
7,895張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	19.05	12.3	19.10	19.15	-8.3	8,742	-0.09%
2024/12/02	7	19.60	5	19.53	19.35	2	8,629	0.02%
2024/11/29	12.3	19.50	25.1	19.68	19.70	-12.9	8,595	-0.15%
2024/11/28	8.4	19.97	5.1	19.87	19.95	3.3	8,604	0.04%
2024/11/27	2.4	20.36	2.1	20.36	20.25	0.3	8,552	0.00%
2024/11/26	0	0.00	3	20.98	20.75	-3	8,505	-0.04%
2024/11/25	2.1	20.63	3.1	20.93	21.00	-1.1	8,464	-0.01%
2024/11/22	1	20.55	7.1	20.59	20.50	-6.1	8,413	-0.07%
2024/11/21	1.1	20.16	0	0.00	20.15	1.1	8,412	0.01%
2024/11/20	0.1	20.40	24	20.49	20.40	-23.9	8,426	-0.28%
2024/11/19	1	20.20	0	20.50	20.30	1	8,426	0.01%
2024/11/18	6	20.35	2.3	20.52	20.50	3.7	8,409	0.04%
2024/11/15	0.1	20.30	0.2	20.45	20.35	-0.1	8,414	0.00%
2024/11/14	8	20.06	26	20.12	19.90	-18	8,415	-0.21%
2024/11/13	0.1	20.80	5	20.50	20.30	-4.9	8,369	-0.06%
2024/11/12	4.1	20.72	7.2	20.65	20.60	-3.1	8,397	-0.04%
2024/11/11	4.1	20.70	0	0.00	21.45	4.1	8,338	0.05%
2024/11/08	16.2	21.20	3	21.37	20.85	13.2	8,299	0.16%
2024/11/07	48.5	21.97	12	21.68	21.35	36.5	8,245	0.44%
2024/11/06	10	21.67	37.1	21.94	22.00	-27.1	7,699	-0.35%
2024/11/05	7	20.70	9	20.91	21.05	-2	7,516	-0.03%
2024/11/04	0	0.00	3	20.47	20.55	-3	7,561	-0.04%
2024/11/01	5.1	20.80	6.6	20.42	20.90	-1.5	7,717	-0.02%
2024/10/30	10	20.40	4.3	20.55	20.55	5.8	7,739	0.07%
2024/10/29	0	0.00	5	20.50	20.60	-5	7,738	-0.06%
2024/10/28	0	0.00	4.1	20.90	20.85	-4.1	7,689	-0.05%
2024/10/25	0	0.00	0.1	20.70	20.70	-0.1	7,679	0.00%
2024/10/24	1	20.70	0	0.00	20.65	1	7,687	0.01%
2024/10/23	14.1	21.14	4	20.95	20.95	10.1	7,673	0.13%
2024/10/22	0.2	21.19	2	21.10	21.00	-1.8	7,643	-0.02%
2024/10/21	0	0.00	1.1	21.36	21.55	-1.1	7,645	-0.01%
2024/10/18	2.1	21.32	2.6	21.32	21.25	-0.5	7,634	-0.01%
2024/10/17	10.1	21.40	2.2	21.38	21.40	7.9	7,681	0.10%
2024/10/16	5	20.72	2	20.55	20.50	3	7,558	0.04%
2024/10/15	10	20.47	0	0.00	20.35	10	7,392	0.14%
2024/10/14	5	20.65	0	0.00	20.60	5	7,391	0.07%
2024/10/11	10	20.30	3.2	20.40	20.35	6.8	7,370	0.09%
2024/10/09	15.1	20.74	13.1	21.01	20.50	2	7,339	0.03%
2024/10/08	39.3	22.53	24	22.57	21.60	15.3	7,111	0.21%
2024/10/07	31.1	22.21	8	22.29	22.10	23.1	6,735	0.34%
2024/10/04	33	22.65	23.3	22.84	22.55	9.7	6,551	0.15%
2024/10/01	18.6	22.78	31.1	22.52	22.95	-12.5	6,229	-0.20%
2024/09/30	90.2	22.60	86	22.75	22.55	4.2	5,588	0.08%
2024/09/27	40	20.96	43	21.18	21.45	-3	3,752	-0.08%
2024/09/26	1.1	19.59	7	19.65	19.50	-5.9	3,251	-0.18%
2024/09/25	1.1	19.15	2	19.28	19.25	-0.9	3,209	-0.03%
2024/09/24	0	0.00	1	18.60	18.70	-1	3,152	-0.03%
2024/09/20	1	18.70	2	18.90	18.90	-1	3,256	-0.03%
2024/09/19	0	18.80	2	18.80	18.75	-2	3,277	-0.06%
2024/09/16	0.1	18.60	16	18.03	18.55	-15.9	3,296	-0.48%
2024/09/13	0	0.00	1	18.05	18.00	-1	3,321	-0.03%
2024/09/11	1	17.30	0	0.00	17.20	1	3,390	0.03%
2024/09/10	1	17.55	0	0.00	17.45	1	3,378	0.03%
2024/09/06	0	0.00	1	18.00	17.95	-1	3,405	-0.03%
2024/09/04	2	17.83	0	0.00	18.00	2	3,513	0.06%
2024/09/03	0.1	19.00	0	0.00	18.85	0.1	3,498	0.00%
2024/09/02	1	19.10	0	0.00	19.00	1	3,558	0.03%
2024/08/30	0	19.30	1	19.40	19.35	-1	3,612	-0.03%
2024/08/29	1	18.85	5	18.80	18.95	-4	3,626	-0.11%
2024/08/27	1	18.70	0	0.00	19.05	1	3,709	0.03%
2024/08/26	0	0.00	1.1	19.00	18.85	-1.1	3,733	-0.03%
2024/08/23	0	0.00	2	18.65	18.70	-2	3,755	-0.05%
2024/08/22	0	0.00	0.6	18.88	18.85	-0.6	3,851	-0.02%
2024/08/21	0	0.00	4	18.70	18.80	-4	3,865	-0.10%
2024/08/20	0	0.00	0.3	18.85	18.70	-0.3	3,892	-0.01%
2024/08/19	1	18.75	0	0.00	18.80	1	4,076	0.02%
2024/08/16	7	18.99	0	0.00	19.00	7	4,147	0.17%
2024/08/15	5	19.03	0	0.00	18.95	5	4,200	0.12%
2024/08/14	0.2	19.26	0	0.00	19.20	0.2	4,635	0.00%
2024/08/13	0	0.00	5	18.85	18.75	-5	4,583	-0.11%
2024/08/12	0	0.00	1	19.00	18.90	-1	4,661	-0.02%
2024/08/09	0	0.00	20.1	19.00	18.90	-20.1	4,700	-0.43%
2024/08/08	0.1	18.95	1	18.95	18.85	-0.9	4,680	-0.02%
2024/08/06	1	18.55	17	18.60	18.80	-16	4,715	-0.34%
2024/08/05	27.1	19.25	6	18.94	18.90	21.1	4,669	0.45%
2024/08/02	11	21.17	1	21.15	21.00	10	4,536	0.22%
2024/08/01	0	0.00	2.3	21.65	21.60	-2.3	4,571	-0.05%
2024/07/31	2	21.43	0	0.00	21.40	2	4,644	0.04%
2024/07/30	3	21.27	3.4	21.39	21.55	-0.4	4,761	-0.01%
2024/07/29	0	0.00	1.2	21.48	21.30	-1.2	4,779	-0.03%
2024/07/26	4	21.13	0	0.00	21.15	4	4,793	0.08%
2024/07/22	13.1	21.18	0	0.00	21.10	13.1	4,935	0.26%
2024/07/19	6	21.70	2	21.65	21.60	4	4,905	0.08%
2024/07/18	0	0.00	2	22.18	22.25	-2	4,896	-0.04%
2024/07/17	0.1	22.00	4	22.05	21.95	-3.9	4,802	-0.08%
2024/07/16	2	21.80	0	0.00	21.85	2	4,872	0.04%
2024/07/15	4	21.90	3.5	21.94	21.90	0.5	5,125	0.01%
2024/07/12	1	21.65	2.2	21.62	21.60	-1.2	5,654	-0.02%
2024/07/11	1	21.30	0.3	21.35	21.35	0.7	5,689	0.01%
2024/07/10	2	21.35	0.3	21.50	21.35	1.7	5,770	0.03%
2024/07/09	5.1	21.60	0	0.00	21.40	5.1	5,907	0.09%
2024/07/08	0	0.00	10	21.90	21.80	-10	5,968	-0.17%
2024/07/05	0	22.00	0	0.00	21.95	0	6,171	0.00%
2024/07/04	1	21.75	12	21.98	22.00	-11	6,764	-0.16%
2024/07/03	0	0.00	0.1	21.60	21.65	-0.1	7,524	0.00%
2024/07/02	1.1	21.40	3	21.35	21.40	-1.9	7,634	-0.02%
2024/07/01	1.1	21.36	2	21.40	21.40	-0.9	8,090	-0.01%
2024/06/28	6.1	21.64	0.3	21.68	21.50	5.8	8,082	0.07%
2024/06/27	0	21.50	0.6	21.65	21.60	-0.6	8,088	-0.01%
2024/06/26	3.1	21.49	2.2	21.74	21.55	0.9	8,052	0.01%
2024/06/25	2	21.75	0	0.00	21.75	2	8,035	0.02%
2024/06/24	4	21.93	0	0.00	21.90	4	8,025	0.05%
2024/06/21	0.1	22.20	2	22.15	22.10	-1.9	8,045	-0.02%
2024/06/20	23	22.23	11.4	22.26	22.30	11.6	8,032	0.14%
2024/06/18	0	0.00	1	21.95	21.95	-1	7,951	-0.01%
2024/06/17	1	22.10	0.4	22.10	22.05	0.6	7,974	0.01%
2024/06/14	1	21.80	14	21.80	21.80	-13	7,970	-0.16%
2024/06/13	1	21.85	0	0.00	21.90	1	7,936	0.01%
2024/06/12	17.1	21.88	1	21.85	21.90	16.1	7,938	0.20%
2024/06/11	6	22.07	2	22.05	22.05	4	8,012	0.05%
2024/06/07	13	22.31	1	22.35	22.30	12	8,018	0.15%
2024/06/06	3	22.10	1.7	22.18	22.20	1.3	8,010	0.02%
2024/06/05	1	22.30	0	0.00	22.20	1	8,000	0.01%
2024/06/04	3	22.33	0.4	22.50	22.30	2.6	8,024	0.03%
2024/06/03	1	22.45	2	22.45	22.55	-1	8,064	-0.01%
2024/05/31	1	22.60	0	0.00	22.75	1	8,087	0.01%
2024/05/30	10.1	22.55	0	0.00	22.55	10.1	8,111	0.12%
2024/05/29	1.1	22.75	0	0.00	22.75	1.1	8,223	0.01%
2024/05/28	0	0.00	1.3	22.88	23.05	-1.3	8,207	-0.02%
2024/05/27	0	0.00	106.1	22.60	22.50	-106.1	8,140	-1.30%	大賣/鉅額交易
2024/05/24	2	22.38	0	0.00	22.40	2	8,139	0.02%
2024/05/23	2.3	22.52	1	22.65	22.35	1.3	8,109	0.02%
2024/05/22	2.2	23.02	3.1	22.96	22.95	-0.9	7,981	-0.01%
2024/05/21	1	23.40	1.5	23.60	23.30	-0.5	7,906	-0.01%
2024/05/20	1.1	24.08	13.2	23.51	23.45	-12.2	7,872	-0.15%
2024/05/17	10	23.07	1	23.05	22.95	9	7,452	0.12%
2024/05/16	15	22.89	5	22.95	23.00	10	7,468	0.13%
2024/05/15	2	22.75	0.1	22.80	22.75	1.9	7,410	0.03%
2024/05/14	0	0.00	1	22.75	22.70	-1	7,398	-0.01%
2024/05/13	1	22.80	1	22.90	22.70	0	7,389	0.00%
2024/05/10	1	22.40	0	0.00	22.60	1	7,354	0.01%
2024/05/09	1.1	22.30	1	22.35	22.30	0.1	7,297	0.00%
2024/05/08	8	22.59	6	22.35	22.55	2	7,260	0.03%
2024/05/07	1.4	22.70	0	0.00	22.55	1.4	7,243	0.02%
2024/05/06	1	23.05	0	0.00	22.90	1	7,177	0.01%
2024/05/03	3	23.55	12	23.50	23.35	-9	7,119	-0.13%
2024/05/02	1	23.10	5	23.41	23.45	-4	7,014	-0.06%
2024/04/30	1	23.35	0	0.00	23.25	1	7,014	0.01%
2024/04/29	0	23.60	7	23.55	23.55	-7	7,038	-0.10%
2024/04/24	0	23.10	6.1	23.00	23.00	-6.1	6,963	-0.09%
2024/04/23	6	23.13	6	23.09	23.05	0	7,003	0.00%
2024/04/22	5.1	22.95	12	22.65	22.80	-6.9	7,016	-0.10%
2024/04/19	152	23.41	46	23.75	23.20	106	6,917	1.53%	大買/鉅額交易
2024/04/18	17.2	23.73	5.9	24.15	23.75	11.2	6,679	0.17%
2024/04/17	1	22.25	3	22.20	22.25	-2	6,151	-0.03%
2024/04/16	19.1	22.35	43	22.08	22.15	-23.9	6,289	-0.38%
2024/04/15	6.1	22.85	1	22.75	22.65	5.1	6,417	0.08%
2024/04/12	3	23.00	35	23.06	23.00	-32	6,362	-0.50%
2024/04/11	35	23.53	9	23.39	23.35	26	6,346	0.41%
2024/04/10	47.1	24.60	8	24.88	24.10	39.1	6,309	0.62%
2024/04/09	16	23.84	109	23.92	24.95	-93	5,796	-1.60%	大賣/
2024/04/03	31.1	22.77	26	23.25	22.80	5.1	5,013	0.10%
2024/04/02	0	0.00	1	22.25	22.15	-1	4,727	-0.02%
2024/04/01	0	0.00	2	22.10	22.25	-2	5,043	-0.04%
2024/03/28	5	22.05	6	22.10	22.05	-1	5,898	-0.02%
2024/03/27	1	21.85	0	0.00	22.10	1	6,376	0.02%
2024/03/26	10	22.20	10	22.00	21.90	0	6,896	0.00%
2024/03/25	17	22.15	1	22.15	22.20	16	8,059	0.20%
2024/03/22	1	22.05	2	22.25	22.20	-1	9,550	-0.01%
2024/03/20	0	0.00	1	22.10	22.00	-1	12,747	-0.01%
2024/03/18	2	22.10	0	0.00	22.25	2	12,849	0.02%
2024/03/15	1	22.30	0	0.00	22.25	1	12,860	0.01%
2024/03/14	0.1	22.70	0.1	22.70	22.60	0	12,852	0.00%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/12	2	22.20	0	22.35	22.50	2	12,711	0.02%
2024/03/11	0	0.00	0.1	22.40	22.30	-0.1	12,732	0.00%
2024/03/08	6	22.05	1	22.10	22.05	5	12,716	0.04%
2024/03/07	5	22.10	33	22.09	22.40	-28	12,713	-0.22%
2024/03/06	30	22.45	1	22.55	22.40	29	12,652	0.23%
2024/03/04	25	22.54	9	22.56	22.50	16	12,611	0.13%
2024/03/01	15	23.05	1	23.00	23.05	14	12,603	0.11%
2024/02/29	2	22.95	0	0.00	23.20	2	12,736	0.02%
2024/02/27	7	23.16	1	23.20	23.05	6	12,710	0.05%
2024/02/26	7	23.45	0	0.00	23.35	7	12,706	0.06%
2024/02/23	1	23.60	1	23.36	23.35	0	12,856	0.00%
2024/02/22	10	23.75	1	23.70	23.75	9	12,900	0.07%
2024/02/21	2	23.90	0	0.00	23.75	2	12,943	0.02%
2024/02/20	16	24.25	0.1	24.30	24.05	15.9	12,941	0.12%
2024/02/19	0	0.00	16	24.30	24.40	-16	13,040	-0.12%
2024/02/16	23.1	23.84	3.1	23.85	23.95	20	13,129	0.15%
2024/02/15	0	0.00	1	23.50	23.35	-1	13,098	-0.01%
2024/01/30	2	24.10	0	0.00	24.00	2	13,144	0.02%
2024/01/29	2	24.30	0	0.00	24.40	2	13,164	0.02%
2024/01/25	0	0.00	1	23.80	23.75	-1	13,120	-0.01%
2024/01/24	5	24.15	5	24.25	23.95	0	13,119	0.00%
2024/01/23	6.1	23.64	5.2	23.85	23.85	0.9	13,112	0.01%
2024/01/22	1	23.35	4.2	23.36	23.35	-3.2	13,060	-0.02%
2024/01/19	4	23.08	0	0.00	23.20	4	13,049	0.03%
2024/01/18	6	23.44	10.1	23.55	23.40	-4.1	12,991	-0.03%
2024/01/17	2.6	23.53	0	0.00	23.35	2.6	13,021	0.02%
2024/01/16	2.1	23.95	0	0.00	23.90	2.1	13,025	0.02%
2024/01/12	4	24.30	0	0.00	24.35	4	13,000	0.03%
2024/01/11	0.1	24.40	0	0.00	24.40	0.1	13,026	0.00%
2024/01/10	11	24.34	2	24.30	24.35	9	13,180	0.07%
2024/01/09	9.1	25.25	2.1	25.06	25.10	7	13,022	0.05%
2024/01/08	4	26.18	0	0.00	26.05	4	12,801	0.03%
2024/01/05	5	26.11	19	26.10	26.10	-14	12,727	-0.11%
2024/01/04	2	26.35	6	26.23	26.25	-4	12,671	-0.03%
2024/01/03	8	25.67	0	0.00	25.70	8	12,565	0.06%
2024/01/02	6	26.09	23	26.10	26.05	-17	12,482	-0.14%
2023/12/29	7	25.98	6	26.03	26.05	1	12,465	0.01%
2023/12/28	10	25.98	3	26.05	25.95	7	12,479	0.06%
2023/12/27	9	26.33	3	26.20	26.20	6	12,340	0.05%
2023/12/26	7	26.75	4.2	26.96	26.70	2.8	12,063	0.02%
2023/12/25	56.3	27.44	32	27.35	26.95	24.3	11,878	0.20%
2023/12/22	15	26.94	19	27.10	27.00	-4	11,440	-0.03%
2023/12/21	13	27.84	31	27.97	27.70	-18	10,953	-0.16%
2023/12/20	66	28.03	44	28.00	28.20	22	10,450	0.21%
2023/12/19	80.1	26.91	92.2	27.02	27.75	-12.1	9,327	-0.13%
2023/12/18	124.2	27.02	282.1	26.88	26.85	-157.9	7,949	-1.99%	大買/大賣/鉅額交易
2023/12/15	52	25.08	78	25.49	26.00	-26	5,922	-0.44%
2023/12/14	4	23.70	3	23.67	23.65	1	4,955	0.02%
2023/12/13	8	23.13	5	23.10	23.10	3	5,090	0.06%
2023/12/12	1	22.80	4	22.85	22.90	-3	5,192	-0.06%
2023/12/11	5	23.25	3	23.07	23.05	2	5,194	0.04%
2023/12/08	1	23.35	5	23.35	23.25	-4	5,197	-0.08%
2023/12/07	5	23.70	7	23.64	23.55	-2	5,206	-0.04%
2023/12/06	12	23.50	10	23.75	23.80	2	5,216	0.04%
2023/12/05	3	23.65	1	23.70	23.55	2	5,163	0.04%
2023/12/04	52.1	23.38	10	23.60	23.80	42.1	5,142	0.82%
2023/11/30	11	23.35	0	0.00	23.35	11	5,087	0.22%
2023/11/29	11	23.40	10.1	23.50	23.55	0.9	5,135	0.02%
2023/11/28	0	0.00	13	23.75	23.65	-13	5,111	-0.25%
2023/11/27	0.1	23.35	13	23.32	23.25	-12.9	5,024	-0.26%
2023/11/24	0	0.00	2	22.80	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	5	22.78	22.75	-5	4,947	-0.10%
2023/11/22	2	23.00	2	22.70	22.70	0	4,929	0.00%
2023/11/21	5	22.62	4.3	22.70	22.70	0.7	4,799	0.02%
2023/11/20	3	22.47	3	22.20	22.20	0	4,711	0.00%
2023/11/17	23	22.32	0	0.00	22.15	23	4,667	0.49%
2023/11/16	20	22.30	20	22.50	22.45	0	4,650	0.00%
2023/11/15	0	0.00	3.6	22.01	22.10	-3.6	4,565	-0.08%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/13	3	21.62	2	21.25	21.20	1	4,654	0.02%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	2	21.15	21.15	-2	4,811	-0.04%
2023/11/08	1	21.40	1	21.15	21.15	0	4,994	0.00%
2023/11/06	6	21.97	3	21.90	21.90	3	5,158	0.06%
2023/11/01	1	21.50	0	0.00	21.40	1	5,892	0.02%
2023/10/31	2.1	21.80	1.2	21.71	21.55	0.9	6,448	0.01%
2023/10/30	1	21.45	0	0.00	21.55	1	7,077	0.01%
2023/10/27	0	0.00	4	21.58	21.45	-4	7,188	-0.06%
2023/10/26	0	0.00	2.5	21.36	21.45	-2.5	7,239	-0.03%
2023/10/25	2	20.95	2	21.35	21.35	0	7,308	0.00%
2023/10/24	3	20.40	0	0.00	20.60	3	7,330	0.04%
2023/10/20	0.5	20.98	0.1	20.90	20.95	0.4	7,503	0.01%
2023/10/19	6	21.30	0.5	21.35	21.25	5.5	7,739	0.07%
2023/10/18	6.1	21.13	0	0.00	21.75	6.1	7,777	0.08%
2023/10/17	2	21.48	0	0.00	21.45	2	7,782	0.03%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/13	2	21.85	0	0.00	21.70	2	7,847	0.03%
2023/10/11	5.5	21.57	6	21.60	21.45	-0.5	7,934	-0.01%
2023/10/05	5	22.05	0.1	22.05	21.90	5	7,962	0.06%
2023/10/04	1	21.50	0	21.95	21.55	1	7,930	0.01%
2023/10/03	2	22.35	1	22.35	22.20	1	7,860	0.01%
2023/10/02	1	22.50	0	0.00	22.60	1	7,867	0.01%
2023/09/28	2	22.58	0	0.00	22.55	2	7,923	0.03%
2023/09/27	4.1	22.93	2	22.95	22.90	2.1	7,881	0.03%
2023/09/26	0	0.00	2.8	23.70	23.75	-2.8	7,749	-0.04%
2023/09/25	0	0.00	8	23.99	24.00	-8	7,773	-0.10%
2023/09/22	7	24.39	1	24.35	24.30	6	7,782	0.08%
2023/09/21	5	24.40	4	24.34	24.30	1	7,775	0.01%
2023/09/20	6.8	25.01	3	24.82	24.70	3.8	7,808	0.05%
2023/09/19	2	24.90	8	24.96	24.80	-6	7,937	-0.08%
2023/09/18	17	24.71	13.1	24.56	24.70	3.9	7,974	0.05%
2023/09/15	7.1	24.01	2	24.03	24.10	5.1	7,772	0.07%
2023/09/13	0	0.00	2	23.50	23.30	-2	7,998	-0.03%
2023/09/12	3	23.70	2	23.73	23.65	1	8,259	0.01%
2023/09/11	2	23.20	3	23.30	23.25	-1	8,243	-0.01%
2023/09/08	2	23.08	1	23.05	23.05	1	8,336	0.01%
2023/09/07	0.1	23.30	0	0.00	23.20	0.1	8,399	0.00%
2023/09/05	3	23.65	2	23.65	23.65	1	8,446	0.01%
2023/09/01	3	23.15	2	23.10	23.15	1	8,427	0.01%
2023/08/31	1	23.05	0	0.00	23.10	1	8,529	0.01%
2023/08/30	1.1	22.80	49	22.73	22.80	-47.9	8,744	-0.55%
2023/08/29	1	22.55	5	22.55	22.75	-4	8,721	-0.05%
2023/08/28	0	0.00	0	23.10	22.95	0	8,699	0.00%
2023/08/25	0	0.00	0.1	22.93	22.90	-0.1	8,695	0.00%
2023/08/24	1	22.80	10.1	22.65	22.60	-9.1	8,687	-0.10%
2023/08/23	1	22.80	0	0.00	22.70	1	8,681	0.01%
2023/08/22	1	22.85	0	0.00	22.80	1	8,701	0.01%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/18	6	23.33	0	0.00	23.20	6	8,681	0.07%
2023/08/17	4	22.63	0	0.00	22.70	4	8,597	0.05%
2023/08/16	1	22.85	38	22.91	22.85	-37	8,488	-0.44%
2023/08/15	3	23.42	1	23.25	23.25	2	8,433	0.02%
2023/08/14	6	23.47	1	23.20	23.25	5	8,369	0.06%
2023/08/11	4	24.65	10	25.00	24.50	-6	8,200	-0.07%
2023/08/10	1	25.25	10.2	25.15	25.15	-9.2	8,083	-0.11%
2023/08/09	1.1	25.45	4	25.48	25.35	-2.9	8,026	-0.04%
2023/08/08	5.1	25.62	6.2	25.73	25.45	-1.1	7,979	-0.01%
2023/08/07	74.4	25.33	26	25.98	26.10	48.4	7,900	0.61%
2023/08/04	82	25.76	29.1	25.77	26.10	52.9	7,485	0.71%
2023/08/02	23.9	25.62	82	26.20	25.35	-58.2	6,959	-0.84%
2023/08/01	9	24.93	2.2	24.66	24.70	6.8	6,343	0.11%
2023/07/31	1.1	24.18	3	24.33	24.15	-1.9	6,308	-0.03%
2023/07/28	8	24.66	0	0.00	24.40	8	6,270	0.13%
2023/07/27	0	0.00	1	24.60	24.85	-1	6,193	-0.02%
2023/07/26	3.2	24.57	3	24.72	24.50	0.2	6,197	0.00%
2023/07/25	1	24.70	12	24.53	24.70	-11	6,081	-0.18%
2023/07/24	5	25.05	19.1	24.66	24.65	-14.1	6,006	-0.23%
2023/07/21	21.1	24.61	1	24.25	24.25	20.1	5,786	0.35%
2023/07/20	9	24.59	3	24.70	24.65	6	5,833	0.10%
2023/07/19	2	23.60	3	23.87	23.60	-1	5,722	-0.02%
2023/07/18	4	24.34	5	24.29	24.05	-1	5,908	-0.02%
2023/07/17	2	24.00	1	24.10	24.20	1	5,975	0.02%
2023/07/13	2	23.35	0	0.00	23.35	2	5,984	0.03%
2023/07/12	12	23.13	1	23.15	23.10	11	6,002	0.18%
2023/07/11	2	23.33	0	0.00	23.35	2	6,005	0.03%
2023/07/10	1	23.50	1	23.45	23.40	0	6,079	0.00%
2023/07/07	2	23.35	0	0.00	23.35	2	6,111	0.03%
2023/07/06	4	23.79	0	0.00	23.80	4	6,107	0.07%
2023/07/05	1	24.50	8	24.25	24.20	-7	6,050	-0.12%
2023/07/04	2	24.50	0	0.00	24.60	2	6,058	0.03%
2023/07/03	2	24.35	1	24.50	24.50	1	6,089	0.02%
2023/06/30	0	0.00	5	24.45	24.40	-5	6,058	-0.08%
2023/06/29	6	24.79	3	25.00	24.65	3	6,043	0.05%
2023/06/28	5	24.95	0	0.00	24.85	5	6,043	0.08%
2023/06/27	15	25.17	0	0.00	25.25	15	5,963	0.25%
2023/06/26	2	24.93	3	25.02	24.75	-1	5,823	-0.02%
2023/06/20	0	0.00	1	24.65	24.65	-1	5,879	-0.02%
2023/06/19	1	25.15	0	0.00	24.90	1	5,893	0.02%
2023/06/16	1	24.60	43	24.46	24.55	-42	5,664	-0.74%
2023/06/15	0	0.00	3	23.65	23.65	-3	5,518	-0.05%
2023/06/14	2	24.10	0	0.00	23.85	2	5,686	0.04%
2023/06/13	0	0.00	1	23.40	23.20	-1	5,680	-0.02%
2023/06/12	2	23.50	0	0.00	23.50	2	5,720	0.03%
2023/06/09	0	0.00	2	23.85	23.95	-2	5,802	-0.03%
2023/06/07	0.5	24.05	2	23.90	23.95	-1.5	6,110	-0.02%
2023/06/06	0	0.00	8	24.10	23.85	-8	6,211	-0.13%
2023/06/05	14	24.44	5	24.38	24.40	9	6,245	0.14%
2023/06/02	2	23.13	0	0.00	23.20	2	6,133	0.03%
2023/06/01	43	23.10	0	0.00	23.10	43	6,297	0.68%
2023/05/30	2	23.05	1	23.20	23.00	1	6,578	0.02%
2023/05/29	2	23.20	0	0.00	23.15	2	7,000	0.03%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/24	0	0.00	7	23.56	23.75	-7	7,658	-0.09%
2023/05/18	0	0.00	30	23.50	23.60	-30	8,285	-0.36%
2023/05/17	0	0.00	3	23.40	23.40	-3	8,378	-0.04%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	5	23.20	3	23.10	23.35	2	8,695	0.02%
2023/05/12	70	24.06	0	0.00	23.00	70	8,750	0.80%
2023/05/11	70	24.06	0	0.00	23.40	70	8,702	0.80%
2023/05/09	0	0.00	0.1	24.25	24.25	-0.1	9,053	0.00%
2023/05/08	32	24.51	2	24.40	24.40	30	9,159	0.33%
2023/05/05	24.1	24.50	0	0.00	24.45	24.1	9,345	0.26%
2023/05/04	1	24.20	0	0.00	24.05	1	9,566	0.01%
2023/05/02	0	24.35	1	24.30	24.20	-1	10,177	-0.01%
2023/04/28	0	0.00	5	24.45	24.50	-5	10,489	-0.05%
2023/04/27	1.3	24.28	0	0.00	24.30	1.3	10,776	0.01%
2023/04/24	1	25.50	5	25.20	25.15	-4	11,957	-0.03%
2023/04/21	0	0.00	1	25.30	25.55	-1	12,174	-0.01%
2023/04/20	4	25.78	1	25.85	25.75	3	12,054	0.02%
2023/04/19	3	26.18	0	0.00	26.15	3	12,265	0.02%
2023/04/18	0	0.00	0.4	26.50	26.55	-0.4	12,241	0.00%
2023/04/17	0	0.00	1	26.55	26.65	-1	12,290	-0.01%
2023/04/14	6	26.70	0	0.00	26.70	6	12,409	0.05%
2023/04/13	0	0.00	1	27.00	27.10	-1	12,479	-0.01%
2023/04/07	0.6	26.65	0.1	26.75	26.55	0.5	13,120	0.00%
2023/03/31	1	26.40	0	0.00	26.40	1	14,269	0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.20	0	0.00	26.40	1	17,033	0.01%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/23	1.1	26.22	0	0.00	26.40	1.1	20,721	0.01%
2023/03/22	3	26.72	0	0.00	26.60	3	22,079	0.01%
2023/03/20	5	26.66	4	26.70	26.65	1	22,689	0.00%
2023/03/17	6	27.08	0	0.00	27.15	6	22,606	0.03%
2023/03/16	1	27.10	0	0.00	27.05	1	22,463	0.00%
2023/03/15	5	27.90	7	27.50	27.60	-2	22,491	-0.01%
2023/03/14	11	27.94	5	27.63	27.60	6	22,529	0.03%
2023/03/13	3	27.58	0	0.00	27.75	3	22,740	0.01%
2023/03/10	6	27.85	0	0.00	27.90	6	22,697	0.03%
2023/03/09	1	28.60	14	28.61	28.70	-13	22,744	-0.06%
2023/03/08	1	28.25	0	0.00	28.40	1	22,700	0.00%
2023/03/07	4	28.55	3	28.80	28.80	1	22,742	0.00%
2023/03/06	0	0.00	1.1	28.71	28.40	-1.1	22,627	0.00%
2023/03/02	1.1	28.05	2	27.90	28.15	-0.9	22,576	0.00%
2023/03/01	24	27.72	1	28.00	27.40	23	22,561	0.10%
2023/02/24	13	29.23	9	29.13	28.90	4	22,234	0.02%
2023/02/23	2	29.40	37.2	29.51	29.70	-35.2	21,938	-0.16%
2023/02/21	0	0.00	1	29.30	29.25	-1	21,945	0.00%
2023/02/20	3.2	29.13	25	29.26	29.20	-21.8	22,379	-0.10%
2023/02/17	6	29.05	2	29.10	29.00	4	23,118	0.02%
2023/02/16	3	28.90	3.1	28.80	28.80	-0.1	23,559	0.00%
2023/02/15	13	28.45	0.1	28.60	28.40	12.9	23,389	0.06%
2023/02/13	0	0.00	2	28.90	28.85	-2	23,198	-0.01%
2023/02/10	0.1	28.25	6	28.37	28.10	-5.9	23,059	-0.03%
2023/02/08	1	28.75	8	28.70	28.65	-7	23,104	-0.03%
2023/02/07	0	28.00	0	0.00	28.80	0	22,930	0.00%
2023/02/06	0	27.88	5	28.10	28.05	-5	22,757	-0.02%
2023/02/03	6	27.88	1	27.80	27.80	5	22,668	0.02%
2023/02/02	12	28.24	5	28.45	28.45	7	22,489	0.03%
2023/02/01	57	28.97	6	28.81	28.75	51	22,276	0.23%
2023/01/31	13	29.06	4	29.04	29.00	9	21,995	0.04%
2023/01/30	3	29.00	7.1	28.87	29.00	-4.1	21,744	-0.02%
2023/01/17	12	28.16	17	28.43	28.45	-5	21,441	-0.02%
2023/01/16	25.1	28.05	26	27.87	27.95	-0.9	21,168	0.00%
2023/01/13	12	28.39	54	27.72	27.75	-42	20,983	-0.20%
2023/01/12	1	28.50	1	27.80	27.60	0	20,674	0.00%
2023/01/11	1	27.70	19	27.61	27.80	-18	20,210	-0.09%
2023/01/10	0	0.00	5	27.28	27.25	-5	19,989	-0.03%
2023/01/09	1	27.70	105	26.86	27.35	-104	19,992	-0.52%	大賣/鉅額交易
2023/01/06	4	26.70	0	0.00	27.10	4	19,758	0.02%
2023/01/05	2	26.55	1	26.95	26.50	1	19,785	0.01%
2023/01/04	55	26.60	6	27.06	26.65	49	19,743	0.25%
2023/01/03	54	27.17	7	27.14	27.10	47	19,655	0.24%
2022/12/30	3	26.87	6	27.00	26.75	-3	19,555	-0.02%
2022/12/29	9	26.63	2	26.43	26.60	7	19,450	0.04%
2022/12/28	3	26.93	3	26.98	26.80	0	19,437	0.00%
2022/12/27	9	26.78	1.1	26.83	26.70	7.9	19,274	0.04%
2022/12/26	22	27.32	22	27.11	27.10	0	19,051	0.00%
2022/12/23	18	27.52	14	27.79	27.60	4	18,722	0.02%
2022/12/22	25.1	26.82	61	27.03	27.30	-35.9	17,973	-0.20%
2022/12/21	12	26.42	16.1	26.58	27.10	-4.1	16,789	-0.02%
2022/12/20	34.1	25.97	12	25.28	24.70	22.1	15,380	0.14%
2022/12/19	16	26.79	4	27.40	26.00	12	14,732	0.08%
2022/12/16	58	27.51	20	27.56	27.50	38	14,061	0.27%
2022/12/15	66	27.30	51	27.34	27.60	15	13,168	0.11%
2022/12/14	11	26.95	53	26.62	25.90	-42	12,193	-0.34%
2022/12/13	5	25.55	14	26.06	26.40	-9	10,963	-0.08%
2022/12/12	0	0.00	0.4	23.70	24.00	-0.4	10,542	0.00%
2022/12/09	0	0.00	8	23.70	23.80	-8	10,567	-0.08%
2022/12/06	1	24.25	1	24.30	24.15	0	10,594	0.00%
2022/12/05	62	24.68	62	24.44	24.70	0	10,597	0.00%
2022/12/01	1	24.30	3.7	24.16	23.95	-2.7	10,432	-0.03%
2022/11/30	0	0.00	2	23.68	23.80	-2	10,464	-0.02%
2022/11/29	1	23.10	0	0.00	23.85	1	10,493	0.01%
2022/11/28	8	22.60	5	22.60	22.60	3	10,399	0.03%
2022/11/24	6	22.78	1	22.70	22.80	5	10,531	0.05%
2022/11/23	2	22.90	0	0.00	22.75	2	10,466	0.02%
2022/11/22	1	23.80	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	0.00	2	23.70	23.85	-2	10,361	-0.02%
2022/11/18	6	24.50	2	24.50	23.90	4	10,353	0.04%
2022/11/17	1	23.80	2	24.20	24.20	-1	10,256	-0.01%
2022/11/16	6	24.32	1	24.40	24.45	5	10,149	0.05%
2022/11/15	7.2	23.67	87	23.29	24.10	-79.8	9,713	-0.82%
2022/11/14	5.5	21.27	8.1	22.11	22.45	-2.6	8,940	-0.03%
2022/11/11	8	20.89	7	20.50	20.45	1	8,585	0.01%
2022/11/10	75	20.37	5	20.35	20.35	70	8,764	0.80%
2022/11/08	0.1	20.80	25	20.88	20.60	-24.9	9,464	-0.26%
2022/11/07	2	20.40	47	20.58	20.40	-45	9,865	-0.46%
2022/11/04	63	19.85	0	0.00	19.90	63	9,907	0.64%
2022/11/03	0	0.00	60	20.34	20.55	-60	9,955	-0.60%
2022/10/31	0	0.00	5	19.75	19.70	-5	10,146	-0.05%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/26	0	0.00	1	20.45	20.45	-1	10,711	-0.01%
2022/10/24	1	21.50	4	21.50	21.30	-3	11,165	-0.03%
2022/10/20	30	21.23	0	0.00	22.45	30	11,328	0.26%
2022/10/19	0	0.00	30	21.83	21.90	-30	11,399	-0.26%
2022/10/18	2	21.50	2	21.35	21.25	0	11,536	0.00%
2022/10/14	1	21.25	0	0.00	21.15	1	11,844	0.01%
2022/10/13	5	21.45	0	0.00	21.15	5	11,967	0.04%
2022/10/06	0	0.00	3	22.45	22.50	-3	12,267	-0.02%
2022/10/04	0	0.00	6	22.23	22.15	-6	12,230	-0.05%
2022/10/03	1	21.40	0	0.00	21.30	1	12,194	0.01%
2022/09/29	1	20.50	0	0.00	21.00	1	12,300	0.01%
2022/09/28	1	21.05	0	0.00	20.50	1	12,279	0.01%
2022/09/27	3	21.45	1	21.80	21.40	2	12,321	0.02%
2022/09/26	5	21.87	0	0.00	21.65	5	12,522	0.04%
2022/09/23	1	22.90	1	23.10	23.00	0	12,506	0.00%
2022/09/22	1	22.60	2	22.73	22.55	-1	12,464	-0.01%
2022/09/21	24	23.24	1	23.10	23.20	23	12,282	0.19%
2022/09/20	10	23.85	1	23.95	24.20	9	12,026	0.07%
2022/09/19	32	24.67	17	24.97	24.45	15	11,912	0.13%
2022/09/16	10	24.10	0	0.00	24.45	10	11,816	0.08%
2022/09/15	4	24.35	20	24.49	24.45	-16	11,879	-0.13%
2022/09/14	11	23.95	4	23.94	23.95	7	11,970	0.06%
2022/09/13	10	24.45	0	0.00	24.55	10	12,118	0.08%
2022/09/12	9	24.78	30	24.85	24.60	-21	12,301	-0.17%
2022/09/07	17	24.10	2	24.63	23.90	15	12,320	0.12%
2022/09/06	10	24.03	2	24.15	23.95	8	12,180	0.07%
2022/09/05	17	24.57	3	24.50	24.60	14	12,095	0.12%
2022/09/02	24	25.18	52	25.40	25.15	-28	12,179	-0.23%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	2	27.00	27.05	-2	12,174	-0.02%
2022/08/24	0	0.00	1	26.80	26.80	-1	12,216	-0.01%
2022/08/23	1	26.30	0	0.00	26.55	1	12,301	0.01%
2022/08/22	1	26.75	13	26.91	26.80	-12	12,299	-0.10%
2022/08/19	0	0.00	11	27.74	27.55	-11	12,263	-0.09%
2022/08/18	45	27.79	4.1	27.69	27.70	40.9	12,205	0.34%
2022/08/17	4	27.90	4	27.40	27.45	0	12,084	0.00%
2022/08/16	0	0.00	4	27.55	27.20	-4	11,983	-0.03%
2022/08/15	14.1	27.29	13	27.62	27.60	1.1	11,864	0.01%
2022/08/12	20	26.25	3	26.13	26.00	17	11,606	0.15%
2022/08/11	2	25.23	0	0.00	25.20	2	11,403	0.02%
2022/08/10	4	25.25	0	0.00	25.20	4	11,397	0.04%
2022/08/08	0	25.80	1	25.80	25.50	-1	11,344	-0.01%
2022/08/05	1	26.00	0	0.00	26.05	1	11,308	0.01%
2022/08/04	4	25.85	0	0.00	26.00	4	11,422	0.04%
2022/08/03	0	0.00	1	26.50	26.70	-1	11,402	-0.01%
2022/08/02	7	27.05	36	26.53	26.90	-29	11,544	-0.25%
2022/08/01	41	25.91	19.1	26.89	27.10	21.9	11,292	0.19%
2022/07/29	0.1	25.15	3	25.15	25.15	-2.9	11,552	-0.03%
2022/07/28	1	24.75	0	0.00	24.90	1	11,523	0.01%
2022/07/27	6	24.30	1	24.70	24.60	5	11,460	0.04%
2022/07/26	0	25.20	0	0.00	25.05	0	11,397	0.00%
2022/07/25	35	28.69	17	28.62	28.70	18	11,190	0.16%
2022/07/22	4	28.45	2	28.08	28.20	2	11,040	0.02%
2022/07/21	2.1	28.31	2	28.25	28.10	0.1	11,086	0.00%
2022/07/20	8	29.30	6	29.33	29.40	2	11,156	0.02%
2022/07/19	0	0.00	7	28.86	28.75	-7	11,216	-0.06%
2022/07/18	1	27.00	11	27.74	28.40	-10	11,158	-0.09%
2022/07/13	1	26.70	0	0.00	26.60	1	11,308	0.01%
2022/07/12	1	26.70	0	0.00	26.75	1	11,532	0.01%
2022/07/08	1	27.00	2	27.00	26.70	-1	11,748	-0.01%
2022/07/06	1	25.60	0	0.00	25.50	1	11,951	0.01%
2022/07/05	0	0.00	20	25.76	26.00	-20	12,164	-0.16%
2022/07/04	3	25.13	0	0.00	25.00	3	12,242	0.02%
2022/07/01	0	0.00	6	26.83	26.60	-6	12,314	-0.05%
2022/06/30	3	27.05	0.1	26.90	26.85	2.9	12,310	0.02%
2022/06/29	0	0.00	17	27.79	27.70	-17	12,355	-0.14%
2022/06/28	4	27.78	0	0.00	27.95	4	12,507	0.03%
2022/06/27	17.1	28.22	4	28.41	28.50	13.1	13,089	0.10%
2022/06/23	1	27.65	1	27.65	27.10	0	13,663	0.00%
2022/06/22	14	27.91	3	27.43	27.40	11	13,894	0.08%
2022/06/21	0	0.00	2	28.30	28.40	-2	14,512	-0.01%
2022/06/20	4	28.59	7	28.75	28.05	-3	14,978	-0.02%
2022/06/17	5	29.72	2.5	29.59	29.80	2.6	16,109	0.02%
2022/06/16	1	30.95	0.1	30.20	30.00	0.9	17,398	0.01%
2022/06/15	1	31.00	0	0.00	30.90	1	17,549	0.01%
2022/06/14	42	30.41	13	30.47	31.00	29	17,760	0.16%
2022/06/13	7	31.41	3	31.43	31.15	4	18,175	0.02%
2022/06/10	5	32.20	0	0.00	32.55	5	18,323	0.03%
2022/06/09	2	32.75	0	0.00	32.85	2	18,553	0.01%
2022/06/08	2	33.10	0.1	33.50	33.15	1.9	19,323	0.01%
2022/06/07	23.2	33.15	0	0.00	33.30	23.2	19,624	0.12%
2022/06/06	0	0.00	0.1	33.10	33.50	-0.1	19,839	0.00%
2022/06/02	10	32.95	0	0.00	32.65	10	21,173	0.05%
2022/06/01	0	0.00	10	33.00	33.15	-10	22,617	-0.04%
2022/05/31	11	32.75	2	32.75	32.70	9	22,746	0.04%
2022/05/30	3	33.62	1	33.50	33.40	2	22,803	0.01%
2022/05/27	0	0.00	8	33.06	33.00	-8	23,267	-0.03%
2022/05/25	3	32.70	2	32.60	32.65	1	23,894	0.00%
2022/05/24	11	33.30	4	33.05	32.90	7	24,000	0.03%
2022/05/23	2.1	33.08	0	0.00	33.00	2.1	24,170	0.01%
2022/05/20	0	0.00	2	33.20	33.10	-2	24,603	-0.01%
2022/05/19	4	31.90	4	31.95	31.90	0	25,466	0.00%
2022/05/18	3	33.43	2	33.55	33.45	1	25,245	0.00%
2022/05/17	4	32.73	0	0.00	32.95	4	25,175	0.02%
2022/05/16	2	32.80	2	32.98	32.90	0	25,132	0.00%
2022/05/13	3	32.83	2	32.70	32.75	1	25,157	0.00%
2022/05/12	4	32.75	0	0.00	32.35	4	25,175	0.02%
2022/05/11	5	33.75	2	34.10	33.65	3	25,046	0.01%
2022/05/10	10	33.96	2	34.55	34.50	8	25,121	0.03%
2022/05/09	2	33.80	57	33.79	33.65	-55	25,071	-0.22%
2022/05/06	75.5	35.12	4	35.28	34.60	71.5	25,056	0.29%
2022/05/05	3	38.32	1	38.45	38.35	2	24,627	0.01%
2022/05/04	4	37.88	2	38.05	37.95	2	24,616	0.01%
2022/05/03	1	37.85	0	0.00	37.85	1	24,698	0.00%
2022/04/28	4	38.20	0	0.00	38.05	4	24,853	0.02%
2022/04/27	3	37.93	1	37.70	38.20	2	24,827	0.01%
2022/04/26	7	39.66	31	39.45	39.40	-24	24,640	-0.10%
2022/04/25	24	41.44	3	41.62	40.90	21	24,401	0.09%
2022/04/22	22.5	43.84	22.1	44.21	43.85	0.4	24,199	0.00%
2022/04/21	6	43.13	5	43.92	43.10	1	24,298	0.00%
2022/04/20	2	43.68	21	44.24	43.60	-19	24,620	-0.08%
2022/04/19	21.1	44.67	6	45.03	44.50	15.1	24,576	0.06%
2022/04/18	31	45.29	22	45.22	44.75	9	24,596	0.04%
2022/04/15	22	47.06	2	47.15	46.80	20	24,461	0.08%
2022/04/14	5	47.33	0	0.00	46.80	5	24,431	0.02%
2022/04/13	0	0.00	2.2	47.22	47.10	-2.2	24,418	-0.01%
2022/04/12	2	46.65	10	45.81	46.70	-8	24,421	-0.03%
2022/04/11	1	46.65	6	47.05	46.65	-5	24,375	-0.02%
2022/04/08	0	0.00	3	46.85	47.50	-3	24,241	-0.01%
2022/04/07	1	47.45	11.8	46.39	45.75	-10.8	24,089	-0.04%
2022/04/06	6	46.56	10	46.90	46.95	-4	23,863	-0.02%
2022/04/01	3	46.42	18	46.50	46.55	-15	23,925	-0.06%
2022/03/31	5	46.69	2	46.45	46.15	3	24,396	0.01%
2022/03/30	23	45.88	18	45.42	46.90	5	24,614	0.02%
2022/03/29	12	46.20	12	46.30	46.00	0	24,555	0.00%
2022/03/28	8	47.41	11	47.32	47.30	-3	24,828	-0.01%
2022/03/25	37	48.40	46	48.33	48.50	-9	25,621	-0.04%
2022/03/24	89	48.23	58	48.58	47.95	31	27,333	0.11%
2022/03/23	98	47.71	167	47.69	48.50	-69	28,160	-0.25%	大賣/
2022/03/22	194.1	47.94	154.3	47.73	47.40	39.8	27,779	0.14%	大買/大賣/
2022/03/21	123	46.76	119	46.68	47.20	4	26,656	0.02%	大買/大賣/
2022/03/18	14	44.41	1	43.95	43.95	13	25,846	0.05%
2022/03/17	0	0.00	15	44.04	44.20	-15	26,610	-0.06%
2022/03/16	16	43.98	6	43.78	43.75	10	26,726	0.04%
2022/03/15	2	43.35	12	44.06	43.20	-10	26,546	-0.04%
2022/03/14	13	43.68	2	43.70	44.00	11	27,330	0.04%
2022/03/11	50	43.46	93	43.77	43.60	-43	27,832	-0.15%
2022/03/10	12	42.01	19	42.23	42.80	-7	27,391	-0.03%
2022/03/09	27	41.25	33	41.48	41.80	-6	27,386	-0.02%
2022/03/08	55	42.24	22.1	43.39	40.90	33	27,456	0.12%
2022/03/07	9	43.82	39	43.82	43.90	-30	26,189	-0.11%
2022/03/04	17	42.03	11	42.00	42.00	6	24,971	0.02%
2022/03/03	2	42.30	27	42.53	42.30	-25	25,053	-0.10%
2022/03/02	17	42.55	14	42.62	42.25	3	25,338	0.01%
2022/03/01	23	42.05	30	42.46	42.05	-7	26,021	-0.03%
2022/02/25	17	40.51	14	40.59	40.50	3	27,087	0.01%
2022/02/24	5	40.04	3	39.88	39.35	2	27,790	0.01%
2022/02/23	10	41.30	3	41.02	41.30	7	27,769	0.03%
2022/02/22	25	41.88	23	42.12	41.20	2	27,786	0.01%
2022/02/21	88	42.19	86	42.48	42.75	2	27,345	0.01%
2022/02/18	0	0.00	3	39.85	39.85	-3	26,414	-0.01%
2022/02/17	0	0.00	1	39.85	39.75	-1	26,629	0.00%
2022/02/16	1	39.65	23	39.54	39.55	-22	26,832	-0.08%
2022/02/15	1	39.10	1	39.75	39.10	0	27,223	0.00%
2022/02/14	7	39.71	17	39.95	39.80	-10	28,130	-0.04%
2022/02/11	1	40.35	7	40.39	40.35	-6	28,247	-0.02%
2022/02/10	10	40.41	10	40.65	40.50	0	28,566	0.00%
2022/02/09	2	40.08	8	40.73	40.25	-6	29,265	-0.02%
2022/02/08	6	39.87	9	39.94	40.00	-3	29,287	-0.01%
2022/02/07	6	39.61	10	39.10	39.85	-4	29,340	-0.01%
2022/01/26	3	37.00	5	37.04	37.00	-2	29,320	-0.01%
2022/01/25	5	37.07	7	37.29	36.75	-2	29,502	-0.01%
2022/01/24	3	36.97	12	37.06	37.10	-9	29,595	-0.03%
2022/01/21	4	38.29	3	39.05	38.15	1	29,608	0.00%
2022/01/20	4	38.89	11	38.67	39.25	-7	29,596	-0.02%
2022/01/19	2	38.35	0	0.00	38.25	2	29,578	0.01%
2022/01/18	0	0.00	2	39.28	38.80	-2	29,689	-0.01%
2022/01/17	3	39.40	4	39.61	39.45	-1	29,911	0.00%
2022/01/14	19	39.48	4	39.24	40.00	15	30,508	0.05%
2022/01/13	10	39.72	14	39.66	40.00	-4	30,450	-0.01%
2022/01/12	6	38.10	0	0.00	38.45	6	30,188	0.02%
2022/01/11	16	38.49	5.3	38.44	38.15	10.7	30,146	0.04%
2022/01/10	4	38.78	17	39.01	38.90	-13	30,244	-0.04%
2022/01/07	16	39.64	2	39.10	39.05	14	30,235	0.05%
2022/01/06	12	39.82	14	39.84	39.75	-2	30,272	-0.01%
2022/01/05	9	40.83	5	40.56	40.25	4	30,346	0.01%
2022/01/04	8	40.08	3	40.07	40.15	5	30,395	0.02%
2022/01/03	9	40.62	13	40.58	40.70	-4	30,572	-0.01%
2021/12/30	7	41.10	8	41.10	41.15	-1	30,805	0.00%
2021/12/29	2	41.28	13	41.17	41.50	-11	30,944	-0.04%
2021/12/28	8	41.21	2	41.23	41.10	6	31,211	0.02%
2021/12/27	31	41.58	27	41.36	41.00	4	31,412	0.01%
2021/12/24	21.3	42.89	19	43.27	42.55	2.3	31,107	0.01%
2021/12/23	18	43.61	18	43.82	43.55	0	30,878	0.00%
2021/12/22	36	44.33	19	44.21	43.90	17	30,458	0.06%
2021/12/21	48	43.17	21	43.87	44.55	27	29,872	0.09%
2021/12/20	109	43.93	114	43.32	44.05	-5	28,816	-0.02%	大買/大賣/
2021/12/17	35.2	41.40	161	41.08	41.70	-125.8	26,866	-0.47%	大賣/鉅額交易
2021/12/16	17	39.45	22	39.59	39.40	-5	25,705	-0.02%
2021/12/15	43	40.07	25.3	39.70	39.95	17.7	25,899	0.07%
2021/12/14	36	39.93	27	39.94	39.65	9	25,870	0.03%
2021/12/13	33.2	40.12	30	40.40	40.90	3.2	25,432	0.01%
2021/12/10	8	38.80	5	38.82	38.50	3	24,588	0.01%
2021/12/09	7	38.51	11	38.80	38.45	-4	24,644	-0.02%
2021/12/08	25	39.90	33	39.68	39.15	-8	24,884	-0.03%
2021/12/07	42	38.28	21	38.42	39.00	21	24,544	0.09%
2021/12/06	1	37.25	6	37.24	37.10	-5	23,937	-0.02%
2021/12/03	0	0.00	1	36.35	36.50	-1	23,783	0.00%
2021/12/02	8	36.00	28	36.24	36.20	-20	23,710	-0.08%
2021/12/01	15	35.18	8	35.04	35.40	7	23,638	0.03%
2021/11/30	43	34.99	10	34.93	35.10	33	23,681	0.14%
2021/11/29	14	35.05	13	34.97	35.10	1	23,701	0.00%
2021/11/26	20.1	36.87	23	37.09	36.25	-3	23,693	-0.01%
2021/11/25	37	38.29	97	38.14	38.15	-60	23,602	-0.25%
2021/11/24	95	36.95	71	37.27	37.40	24	22,654	0.11%
2021/11/23	67	35.42	116	34.84	35.20	-49	21,411	-0.23%	大賣/
2021/11/22	2	33.30	12	32.63	33.40	-10	21,791	-0.05%
2021/11/19	19	33.15	2	33.60	32.85	17	21,762	0.08%
2021/11/18	2	33.90	0	0.00	33.90	2	21,745	0.01%
2021/11/17	8	34.06	7	34.01	33.85	1	21,904	0.00%
2021/11/16	25	34.19	5	34.24	34.10	20	22,142	0.09%
2021/11/15	5	34.71	13	34.80	34.75	-8	22,263	-0.04%
2021/11/12	34	35.54	7	35.51	35.55	27	22,815	0.12%
2021/11/11	83	36.27	99	36.48	36.25	-16	22,815	-0.07%
2021/11/10	2	35.33	0	0.00	34.95	2	22,256	0.01%
2021/11/09	25	35.49	0	0.00	35.70	25	22,466	0.11%
2021/11/08	39	36.10	58.1	36.31	36.25	-19.1	22,636	-0.08%
2021/11/05	6	34.38	1	34.90	34.30	5	22,459	0.02%
2021/11/04	71	35.52	1	35.15	35.15	70	22,738	0.31%
2021/11/03	1	35.85	59	35.97	35.70	-58	23,539	-0.25%
2021/11/02	71	35.43	73	35.84	35.15	-2	23,573	-0.01%
2021/11/01	2	34.88	0	0.00	35.20	2	23,736	0.01%
2021/10/29	24	34.78	21	35.16	35.10	3	23,880	0.01%
2021/10/28	30	34.77	15	35.10	34.85	15	23,908	0.06%
2021/10/27	0	0.00	5	35.29	35.30	-5	24,131	-0.02%
2021/10/26	2	35.40	5	35.42	35.60	-3	24,736	-0.01%
2021/10/25	14	34.39	25	34.63	35.05	-11	25,027	-0.04%
2021/10/22	98	35.76	175	34.89	33.70	-77	25,424	-0.30%	大賣/
2021/10/21	18	36.90	106	36.84	36.90	-88	25,461	-0.35%	大賣/
2021/10/20	13	36.44	1	36.60	36.05	12	25,804	0.05%
2021/10/19	50	36.65	14	36.70	36.60	36	26,215	0.14%
2021/10/18	12	36.39	11	36.94	36.40	1	26,883	0.00%
2021/10/15	121	36.71	0.1	36.45	36.30	120.9	27,449	0.44%	大買/鉅額交易
2021/10/14	3	35.97	2	36.13	36.35	1	28,019	0.00%
2021/10/13	0	0.00	1	36.45	35.80	-1	28,804	0.00%
2021/10/12	7	36.39	45	37.22	36.10	-38	29,292	-0.13%
2021/10/08	20	37.72	27	37.63	37.00	-7	30,189	-0.02%
2021/10/07	6	37.71	16	37.69	38.30	-10	31,156	-0.03%
2021/10/06	12	38.38	4	38.59	38.05	8	32,370	0.02%
2021/10/05	3	37.62	42	38.58	39.00	-39	33,509	-0.12%
2021/10/04	15	38.32	12	37.96	37.10	3	34,130	0.01%
2021/10/01	76	40.39	4	39.20	39.15	72	35,544	0.20%
2021/09/30	10	40.65	61	41.31	41.80	-51	37,175	-0.14%
2021/09/29	53	40.66	55	41.00	40.35	-2	38,748	-0.01%
2021/09/28	5	41.54	6	41.53	41.45	-1	41,331	0.00%
2021/09/27	39	42.04	41	42.67	42.35	-2	44,443	0.00%
2021/09/24	2	41.70	4	41.54	41.75	-2	49,121	0.00%
2021/09/23	20	40.56	18	41.07	41.25	2	55,807	0.00%
2021/09/22	28	41.59	6	41.28	41.00	22	63,801	0.03%
2021/09/17	3	44.00	2	44.00	44.45	1	67,891	0.00%
2021/09/16	30	44.22	3	44.63	44.15	27	70,029	0.04%
2021/09/15	8.5	44.71	2	44.55	45.05	6.5	71,938	0.01%
2021/09/14	18.1	45.54	0	0.00	45.50	18.1	75,763	0.02%
2021/09/13	8	46.90	11	47.05	46.90	-3	79,590	0.00%
2021/09/10	22.1	46.24	35	46.35	46.35	-12.9	80,607	-0.02%
2021/09/09	0	0.00	83	44.09	44.95	-83	81,642	-0.10%
2021/09/08	41	44.07	58	44.71	43.70	-17	84,570	-0.02%
2021/09/07	48	44.11	37	45.21	44.20	11	84,889	0.01%
2021/09/06	19	44.41	20	44.79	44.45	-1	85,072	0.00%
2021/09/03	45	44.60	54	45.34	44.05	-9	85,000	-0.01%
2021/09/02	60	44.80	9	44.83	44.40	51	85,129	0.06%
2021/09/01	6.5	46.57	27	46.34	46.05	-20.5	85,115	-0.02%
2021/08/31	15	46.15	24	46.83	46.85	-9	85,070	-0.01%
2021/08/30	5	46.65	38	46.26	46.40	-33	85,302	-0.04%
2021/08/27	3	46.22	1	45.85	45.85	2	85,511	0.00%
2021/08/26	40	46.40	70.1	45.70	46.00	-30.1	85,671	-0.04%
2021/08/25	9	43.79	8	43.99	44.10	1	85,317	0.00%
2021/08/24	33	43.81	9	44.36	44.00	24	89,217	0.03%
2021/08/23	28.1	44.20	50.1	44.37	44.10	-22	93,474	-0.02%
2021/08/20	15	43.30	18	43.23	43.40	-3	96,058	0.00%
2021/08/19	27	43.71	31	43.66	42.75	-4	98,816	0.00%
2021/08/18	43	43.18	48.1	44.18	45.40	-5.1	100,762	-0.01%
2021/08/17	14	45.75	23	45.82	44.30	-9	102,491	-0.01%
2021/08/16	25	48.13	111	47.79	47.80	-86	106,682	-0.08%	大賣/
2021/08/13	161	48.53	25	48.36	47.80	136	111,289	0.12%	大買/鉅額交易
2021/08/12	15.6	48.71	34	48.63	49.30	-18.4	115,351	-0.02%
2021/08/11	31	47.91	60	48.28	47.00	-29	118,096	-0.02%
2021/08/10	29	47.85	8	47.64	47.30	21	119,720	0.02%
2021/08/09	21	49.03	49	49.32	48.85	-28	121,383	-0.02%
2021/08/06	8	47.57	37	47.29	47.00	-29	123,407	-0.02%
2021/08/05	14	47.05	18	47.43	47.15	-4	126,196	0.00%
2021/08/04	15	49.36	9	49.13	48.60	6	129,263	0.00%
2021/08/03	0	0.00	23	48.81	48.75	-23	134,933	-0.02%
2021/08/02	18	49.00	11	48.64	49.25	7	138,109	0.01%
2021/07/30	38	49.27	36	49.89	48.90	2	142,440	0.00%
2021/07/29	24	48.00	32	48.10	48.90	-8	146,402	-0.01%
2021/07/28	55	46.88	84	46.83	46.90	-29	148,860	-0.02%
2021/07/27	26	47.55	39	47.48	46.50	-13	151,587	-0.01%
2021/07/26	67	49.82	5	50.57	48.55	62	154,472	0.04%
2021/07/23	11	49.73	49	49.65	50.40	-38	157,355	-0.02%
2021/07/22	31	48.68	32	49.17	48.20	-1	158,348	0.00%
2021/07/21	47	50.37	36	51.37	49.30	11	159,661	0.01%
2021/07/20	31.1	51.26	12	52.42	51.50	19.1	159,499	0.01%
2021/07/19	36	54.21	55	54.13	53.10	-19	159,337	-0.01%
2021/07/16	44	53.17	22	53.21	53.00	22	159,322	0.01%
2021/07/15	58.1	52.38	68	52.83	54.40	-9.9	159,147	-0.01%
2021/07/14	53.1	50.83	62	51.28	50.70	-8.9	158,637	-0.01%
2021/07/13	115	53.96	42	54.72	52.60	73	158,188	0.05%	大買/
2021/07/12	43	57.96	24	57.73	57.40	19	157,356	0.01%
2021/07/09	24	57.15	85	57.46	56.50	-61	156,798	-0.04%
2021/07/08	116	57.76	75.2	57.53	58.50	40.8	156,468	0.03%	大買/
2021/07/07	63	57.88	29	57.47	56.50	34	155,332	0.02%
2021/07/06	74	60.22	68	60.35	59.60	6	155,560	0.00%
2021/07/05	132.3	62.28	117	62.28	61.30	15.3	156,896	0.01%	大買/大賣/
2021/07/02	210.1	60.07	99.9	60.66	60.10	110.2	154,581	0.07%	大買/鉅額交易
2021/07/01	190.4	60.76	143	60.73	58.80	47.4	153,370	0.03%	大買/大賣/
2021/06/30	247.2	62.77	261.9	62.99	61.20	-14.6	151,103	-0.01%	大買/大賣/
2021/06/29	309.5	58.63	273	59.07	59.50	36.5	147,776	0.02%	大買/大賣/
2021/06/28	75	53.50	155.1	53.83	55.70	-80.1	141,237	-0.06%	大賣/
2021/06/25	96.1	52.02	64	51.64	50.70	32.1	136,878	0.02%
2021/06/24	37.1	51.20	40	50.82	50.60	-3	135,237	0.00%
2021/06/23	134	51.78	90	50.30	48.25	44	133,347	0.03%	大買/
2021/06/22	58.1	50.88	72.3	50.72	51.70	-14.2	130,040	-0.01%
2021/06/21	55	47.98	96	47.46	47.00	-41	125,972	-0.03%
2021/06/18	40	51.26	40	51.04	50.00	0	124,583	0.00%
2021/06/17	78	52.53	43	52.64	50.80	35	123,048	0.03%
2021/06/16	14	50.47	5	51.28	50.40	9	120,480	0.01%
2021/06/15	21	48.90	14	49.16	50.60	7	120,113	0.01%
2021/06/11	8	46.44	0	0.00	47.20	8	119,897	0.01%
2021/06/10	5	45.28	9	45.44	47.10	-4	120,284	0.00%
2021/06/09	8	47.45	9	47.34	46.80	-1	120,431	0.00%
2021/06/08	7	48.75	21	47.21	48.55	-14	120,709	-0.01%
2021/06/07	23	46.51	38	46.65	47.20	-15	120,863	-0.01%
2021/06/04	17	51.00	45	51.00	49.95	-28	120,690	-0.02%
2021/06/03	13	51.97	34	52.18	51.60	-21	121,601	-0.02%
2021/06/02	25	52.01	49	52.17	52.70	-24	121,644	-0.02%
2021/06/01	207	53.16	164	53.32	53.30	43	122,374	0.04%	大買/大賣/
2021/05/31	219	52.34	76	52.38	52.40	143	121,105	0.12%	大買/鉅額交易
2021/05/28	53	48.26	109	48.25	48.70	-56	118,089	-0.05%	大賣/
2021/05/27	140	45.20	46	45.12	44.30	94	116,115	0.08%	大買/
2021/05/26	38	44.10	64	43.79	44.10	-26	114,060	-0.02%
2021/05/25	109	45.05	76	44.95	44.00	33	113,252	0.03%	大買/
2021/05/24	181	45.82	196	46.14	45.05	-15	113,497	-0.01%	大買/大賣/
2021/05/21	159	44.66	158	44.65	46.15	1	110,303	0.00%	大買/大賣/
2021/05/20	112.3	44.54	82	44.43	43.00	30.3	105,867	0.03%	大買/
2021/05/19	43	44.31	24	44.50	45.00	19	101,894	0.02%
2021/05/18	59	40.72	35	39.91	40.95	24	99,356	0.02%
2021/05/17	24	37.94	198	37.88	37.25	-174	97,397	-0.18%	大賣/鉅額交易
2021/05/14	58	43.44	62	42.40	41.35	-4	95,502	0.00%
2021/05/13	60	47.02	90	46.16	45.90	-30	92,554	-0.03%
2021/05/12	87	55.29	79	53.90	51.00	8	89,797	0.01%
2021/05/11	279.5	57.85	245	58.40	56.60	34.5	86,567	0.04%	大買/大賣/
2021/05/10	203	55.34	138	56.68	57.40	65	80,795	0.08%	大買/大賣/
2021/05/07	191	49.45	198	49.61	52.20	-7	77,653	-0.01%	大買/大賣/
2021/05/06	88	46.86	117	47.16	47.50	-29	73,184	-0.04%	大賣/
2021/05/05	16	42.54	42	42.25	43.20	-26	68,736	-0.04%
2021/05/04	113	41.71	190	41.62	39.30	-77	66,023	-0.12%	大買/大賣/
2021/05/03	134	44.69	56	45.29	42.65	78	62,948	0.12%	大買/
2021/04/29	135	40.10	95.3	41.33	42.60	39.7	59,681	0.07%	大買/
2021/04/28	36	39.74	30	39.25	38.75	6	56,519	0.01%
2021/04/27	61.1	39.95	34	39.61	40.00	27.1	55,435	0.05%
2021/04/26	10	38.65	17.1	38.40	39.25	-7.1	53,702	-0.01%
2021/04/23	20.1	34.93	32.5	33.99	35.70	-12.4	53,554	-0.02%
2021/04/22	29.2	36.54	19.2	38.33	36.25	10	53,573	0.02%
2021/04/21	9	34.54	51	34.66	35.40	-42	53,448	-0.08%
2021/04/20	39	33.29	57.2	33.15	34.50	-18.2	53,279	-0.03%
2021/04/19	52.3	33.67	78	34.19	34.70	-25.7	53,408	-0.05%
2021/04/16	43	31.08	33	31.09	31.55	10	53,007	0.02%
2021/04/15	0	0.00	27	28.75	28.70	-27	52,922	-0.05%
2021/04/14	32	27.82	17	27.51	27.80	15	53,582	0.03%
2021/04/13	35	27.91	34	27.73	27.40	1	55,897	0.00%
2021/04/12	96.5	27.91	112.7	28.63	29.00	-16.2	59,126	-0.03%	大賣/
2021/04/09	157	26.61	118	26.39	26.80	39	58,542	0.07%	大買/大賣/
2021/04/08	5	24.95	27.5	24.95	24.95	-22.5	56,092	-0.04%
2021/04/07	240.5	22.70	212	22.73	22.70	28.5	56,933	0.05%	大買/大賣/
2021/04/06	215	21.79	254	22.08	22.70	-39	56,288	-0.07%	大買/大賣/
2021/04/01	430	20.56	307.3	20.80	20.75	122.7	54,838	0.22%	大買/大賣/鉅額交易
2021/03/31	80	19.02	85	19.10	19.50	-5	52,181	-0.01%
2021/03/30	6	18.15	5	18.30	18.30	1	51,223	0.00%
2021/03/29	77	18.25	43.7	18.27	18.30	33.3	52,583	0.06%
2021/03/26	20	17.75	20	17.74	17.80	0	55,864	0.00%
2021/03/25	12	17.85	7	17.99	17.55	5	58,787	0.01%
2021/03/24	12	17.28	1.3	17.29	17.30	10.7	58,813	0.02%
2021/03/23	19	17.86	10	17.70	17.55	9	59,227	0.02%
2021/03/22	10	17.70	2	17.70	17.70	8	60,007	0.01%
2021/03/19	2	17.50	7	17.71	17.50	-5	61,924	-0.01%
2021/03/18	6	17.74	11	17.91	17.75	-5	63,665	-0.01%
2021/03/17	5	17.80	2	17.80	17.85	3	66,518	0.00%
2021/03/16	64	17.84	12	17.88	17.75	52	67,843	0.08%
2021/03/15	9.7	18.48	24	18.50	18.35	-14.4	67,472	-0.02%
2021/03/12	3	18.35	48	18.51	18.75	-45	67,060	-0.07%
2021/03/11	15	18.21	31	18.20	18.25	-16	66,686	-0.02%
2021/03/10	1	18.15	20	18.13	18.20	-19	66,651	-0.03%
2021/03/09	17	18.95	25	18.85	18.40	-8	66,366	-0.01%
2021/03/08	11.1	18.00	23	18.04	18.10	-12	65,151	-0.02%
2021/03/05	213.3	17.68	224	17.93	17.85	-10.7	64,811	-0.02%	大買/大賣/
2021/03/04	44	18.55	137	18.65	18.60	-93	63,711	-0.15%	大賣/
2021/03/03	47	17.88	72	17.94	17.75	-25	61,301	-0.04%
2021/03/02	57	17.67	90	17.70	17.30	-33	60,155	-0.05%
2021/02/26	76	17.47	39	17.48	17.45	37	59,714	0.06%
2021/02/25	13	17.15	35	17.36	17.45	-22	58,896	-0.04%
2021/02/24	235	17.22	78	16.84	16.50	157	58,000	0.27%	大買/鉅額交易
2021/02/23	44	16.89	82	16.85	17.20	-38	55,364	-0.07%
2021/02/22	28	15.60	56	15.62	15.65	-28	54,002	-0.05%
2021/02/19	2	15.10	3	15.25	15.45	-1	53,465	0.00%
2021/02/18	12	15.04	24	15.16	15.40	-12	52,997	-0.02%
2021/02/17	1	13.80	20	14.11	14.25	-19	52,242	-0.04%
2021/02/05	1	13.40	1	13.55	13.40	0	51,850	0.00%
2021/02/04	0	0.00	12	13.57	13.65	-12	51,731	-0.02%
2021/02/03	14	13.76	0	0.00	13.70	14	51,751	0.03%
2021/02/02	29	13.92	22	14.01	14.20	7	51,453	0.01%
2021/02/01	1	13.70	2	13.73	13.80	-1	51,289	0.00%
2021/01/29	1	13.85	7	13.79	13.60	-6	51,075	-0.01%
2021/01/28	10	13.89	3	14.15	13.90	7	51,168	0.01%
2021/01/27	8	14.76	0	0.00	14.40	8	51,213	0.02%
2021/01/22	23	15.14	16	15.17	15.25	7	50,670	0.01%
2021/01/21	0	0.00	1	15.05	14.90	-1	50,387	0.00%
2021/01/20	36	14.78	17.2	14.56	14.60	18.8	50,138	0.04%
2021/01/19	3	15.50	1	15.60	15.35	2	49,711	0.00%
2021/01/18	49	15.11	39	15.20	15.10	10	49,391	0.02%
2021/01/15	35	15.76	69	15.88	15.70	-34	48,895	-0.07%
2021/01/14	46	16.37	46	16.55	16.40	0	48,484	0.00%
2021/01/13	1	15.90	24	15.76	16.10	-23	47,717	-0.05%
2021/01/12	18.1	15.71	32	15.62	15.70	-13.9	47,363	-0.03%
2021/01/11	46	16.86	15	16.88	16.65	31	46,697	0.07%
2021/01/08	3	16.53	14	16.48	16.80	-11	46,275	-0.02%
2021/01/07	83	16.94	81.8	16.79	16.85	1.2	45,602	0.00%
2021/01/06	123	18.20	89	17.72	17.65	34	44,235	0.08%	大買/
2021/01/05	138	17.76	109	17.85	17.80	29	41,253	0.07%	大買/大賣/
2021/01/04	53	16.22	26	16.26	16.50	27	37,384	0.07%
2020/12/31	3	15.60	75	15.60	15.75	-72	35,812	-0.20%
2020/12/30	83	15.87	73	16.02	15.50	10	35,197	0.03%
2020/12/29	27	15.50	37	15.44	15.35	-10	33,981	-0.03%
2020/12/28	41	15.16	20	15.11	15.00	21	32,612	0.06%
2020/12/25	79	15.61	129	15.73	15.50	-50	31,474	-0.16%	大賣/
2020/12/24	17	15.57	16	15.63	15.50	1	30,591	0.00%
2020/12/23	72	15.45	9	15.46	16.00	63	29,622	0.21%
2020/12/22	331	16.48	200	16.28	15.20	131	28,061	0.47%	大買/大賣/鉅額交易
2020/12/21	102	15.11	127	15.64	15.75	-25	24,162	-0.10%	大買/大賣/
2020/12/18	2	14.55	7	14.29	14.35	-5	21,095	-0.02%
2020/12/17	25	14.23	11	14.16	14.20	14	20,410	0.07%
2020/12/16	1	14.25	13	14.55	14.25	-12	19,874	-0.06%
2020/12/15	94	14.60	63	14.43	14.15	31	18,916	0.16%
2020/12/14	104	14.03	56	14.05	14.30	48	17,025	0.28%	大買/
2020/12/11	37.1	13.69	8	13.60	13.75	29.1	14,796	0.20%
2020/12/10	15	12.53	23.5	12.34	12.85	-8.5	11,829	-0.07%
2020/12/09	9	11.71	0	0.00	11.70	9	10,342	0.09%
2020/12/08	4	11.95	0	0.00	11.90	4	10,395	0.04%
2020/12/07	10	12.10	0	0.00	12.10	10	10,456	0.10%
2020/12/04	6	12.06	14	12.09	12.05	-8	10,470	-0.08%
2020/12/03	2	11.73	0	0.00	11.70	2	10,500	0.02%
2020/12/02	5	11.91	1	11.95	11.80	4	10,700	0.04%
2020/12/01	2	11.70	80	11.85	11.90	-78	10,639	-0.73%
2020/11/30	26	12.07	8	11.96	12.05	18	10,467	0.17%
2020/11/27	5	11.57	4	11.65	11.70	1	9,940	0.01%
2020/11/25	51	11.40	57	11.29	11.20	-6	9,397	-0.06%
2020/11/24	30	10.95	47	10.91	11.00	-17	8,983	-0.19%
2020/11/23	50	11.15	6	10.77	11.05	44	8,851	0.50%
2020/11/20	6	10.48	3	10.50	10.45	3	8,295	0.04%
2020/11/19	3	10.35	51	10.35	10.35	-48	8,195	-0.59%
2020/11/18	0	0.00	1	10.30	10.25	-1	8,113	-0.01%
2020/11/17	0	0.00	40	10.10	10.15	-40	8,056	-0.50%
2020/11/16	20	10.05	0	0.00	10.00	20	8,069	0.25%
2020/11/13	2	10.10	0	0.00	10.20	2	8,005	0.02%
2020/11/12	30	10.10	0	0.00	10.15	30	8,024	0.37%
2020/11/11	4	10.48	43.3	10.45	10.45	-39.3	7,943	-0.49%
2020/11/10	10	10.25	0	0.00	10.25	10	7,849	0.13%
2020/11/09	0	0.00	15	10.30	10.30	-15	7,764	-0.19%
2020/11/06	30	10.25	0	0.00	10.20	30	7,675	0.39%
2020/11/05	4	10.43	1	10.50	10.20	3	7,639	0.04%
2020/11/04	0	0.00	2	10.35	10.40	-2	7,326	-0.03%
2020/11/03	6	9.98	2	10.15	10.00	4	7,010	0.06%
2020/11/02	1	9.70	1	9.87	9.83	0	6,761	0.00%
2020/10/30	1	9.87	0	0.00	9.85	1	6,734	0.01%
2020/10/29	1	10.00	2	10.00	10.10	-1	6,674	-0.01%
2020/10/27	0	0.00	3	10.05	10.15	-3	6,561	-0.05%
2020/10/22	4	10.23	2	10.20	10.15	2	6,408	0.03%
2020/10/21	0	0.00	1	10.00	9.99	-1	6,228	-0.02%
2020/10/19	0	0.00	1	9.89	9.83	-1	6,163	-0.02%
2020/10/16	1	9.88	0	0.00	9.68	1	6,042	0.02%
2020/10/14	2	10.18	27	10.13	10.15	-25	5,953	-0.42%
2020/10/13	1	9.89	0	0.00	9.88	1	5,855	0.02%
2020/10/08	0	0.00	2	9.83	9.78	-2	5,847	-0.03%
2020/10/07	1	9.80	1	9.80	9.90	0	5,832	0.00%
2020/10/06	0	0.00	6	9.79	9.89	-6	5,806	-0.10%
2020/10/05	0	0.00	1	9.36	9.42	-1	5,734	-0.02%
2020/09/30	1	9.24	0	0.00	9.33	1	5,744	0.02%
2020/09/28	0	0.00	2	9.41	9.43	-2	5,772	-0.03%
2020/09/25	1	9.21	5	9.10	9.18	-4	5,804	-0.07%
2020/09/24	0	0.00	8	9.21	9.17	-8	5,766	-0.14%
2020/09/23	1	9.54	0	0.00	9.50	1	5,670	0.02%
2020/09/18	0	0.00	1	9.87	9.87	-1	5,433	-0.02%
2020/09/17	10	9.98	2	10.08	9.86	8	5,370	0.15%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	0	0.00	6	10.15	10.20	-6	5,003	-0.12%
2020/09/14	7	10.50	1	10.30	10.30	6	4,917	0.12%
2020/09/11	6	10.27	3	10.52	10.30	3	4,782	0.06%
2020/09/10	5	10.62	5	10.56	10.55	0	4,457	0.00%
2020/09/09	5	10.17	7	10.31	10.65	-2	4,283	-0.05%
2020/09/08	4	10.31	13	10.29	10.25	-9	4,044	-0.22%
2020/09/07	5	10.02	1	10.20	10.40	4	3,675	0.11%
2020/09/04	0	0.00	7	9.37	9.46	-7	3,309	-0.21%
2020/09/03	13	9.45	2	9.40	9.37	11	3,253	0.34%
2020/09/02	9	9.30	6	9.38	9.36	3	3,213	0.09%
2020/09/01	4	9.09	10	9.11	9.19	-6	3,220	-0.19%
2020/08/31	1	8.89	4	9.23	9.32	-3	3,231	-0.09%
2020/08/28	1	8.70	1	8.74	8.75	0	3,043	0.00%
2020/08/27	9	8.95	20	8.81	8.88	-11	3,019	-0.36%
2020/08/26	0	0.00	30	8.63	8.61	-30	2,830	-1.06%
2020/08/25	0	0.00	2	8.44	8.52	-2	2,769	-0.07%
2020/08/24	5	8.28	0	0.00	8.30	5	2,764	0.18%
2020/08/20	8	8.16	0	0.00	8.07	8	2,986	0.27%
2020/08/18	1	8.40	1	8.46	8.45	0	2,881	0.00%
2020/08/17	0	0.00	2	8.49	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	1	8.25	8.35	-1	2,786	-0.04%
2020/08/11	0	0.00	1	8.22	8.18	-1	2,744	-0.04%
2020/08/10	1	8.15	0	0.00	8.14	1	2,723	0.04%
2020/08/07	2	8.04	0	0.00	8.03	2	2,741	0.07%
2020/07/31	2	8.04	0	0.00	8.06	2	2,786	0.07%
2020/07/30	3	8.04	0	0.00	8.05	3	2,804	0.11%
2020/07/27	1	8.11	10	8.12	8.05	-9	2,946	-0.31%
2020/07/23	10	8.31	2	8.27	8.32	8	2,977	0.27%
2020/07/20	5	8.06	0	0.00	8.12	5	3,014	0.17%
2020/07/16	0	0.00	1	8.30	8.34	-1	3,024	-0.03%
2020/07/14	2	8.05	0	0.00	8.03	2	2,992	0.07%
2020/07/10	5	8.12	0	0.00	8.03	5	3,122	0.16%
2020/07/09	10	8.16	0	0.00	8.17	10	3,121	0.32%
2020/07/08	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/07	15	8.20	0	0.00	8.18	15	3,127	0.48%
2020/07/03	0	0.00	3	8.17	8.23	-3	3,127	-0.10%
2020/06/29	1	8.17	0	0.00	8.19	1	3,195	0.03%
2020/06/24	3	8.31	0	0.00	8.28	3	3,199	0.09%
2020/06/23	2	8.40	1	8.53	8.36	1	3,233	0.03%
2020/06/22	0	0.00	1	8.30	8.46	-1	3,286	-0.03%
2020/06/18	1	8.14	0	0.00	8.22	1	3,330	0.03%
2020/06/16	0	0.00	1.5	8.22	8.24	-1.5	3,423	-0.04%
2020/06/15	1	8.12	12	8.14	8.11	-11	3,534	-0.31%
2020/06/12	1	8.00	52	8.18	8.19	-51	3,593	-1.42%
2020/06/11	1	8.35	1	8.38	8.34	0	3,653	0.00%
2020/06/10	1	8.38	1	8.50	8.65	0	3,674	0.00%
2020/06/09	1	8.38	1	8.48	8.41	0	3,786	0.00%
2020/06/05	0	0.00	1.1	8.19	8.24	-1.1	3,877	-0.03%
2020/06/03	1	7.88	4	7.93	8.02	-3	3,936	-0.08%
2020/06/01	1	7.80	1	7.89	7.81	0	3,931	0.00%
2020/05/29	12	7.88	11	7.94	7.80	1	3,933	0.03%
2020/05/28	14	8.11	0	0.00	8.14	14	3,929	0.36%
2020/05/27	0	0.00	1	7.59	7.79	-1	3,835	-0.03%
2020/05/25	0	0.00	3	7.19	7.25	-3	3,769	-0.08%
2020/05/13	1	7.46	0	0.00	7.50	1	3,717	0.03%
2020/05/11	1	7.54	1	7.56	7.63	0	3,726	0.00%
2020/05/05	0	0.00	3	7.41	7.42	-3	3,720	-0.08%
2020/05/04	2	7.46	0	0.00	7.42	2	3,728	0.05%
2020/04/30	0	0.00	6	7.77	7.83	-6	3,666	-0.16%
2020/04/28	0	0.00	1	7.30	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	1	7.12	7.16	-1	3,850	-0.03%
2020/04/24	2	6.80	0	0.00	6.86	2	3,818	0.05%
2020/04/22	0	0.00	33	6.59	6.81	-33	3,857	-0.86%
2020/04/21	5	6.81	0	0.00	6.77	5	3,866	0.13%
2020/04/17	2	7.21	13	7.12	7.12	-11	3,862	-0.28%
2020/04/16	1	7.13	0	0.00	7.12	1	3,815	0.03%
2020/04/15	2	7.26	0	0.00	7.25	2	3,749	0.05%
2020/04/13	9	7.09	0	0.00	7.06	9	3,769	0.24%
2020/04/09	6	7.11	0	0.00	7.15	6	3,878	0.15%
2020/04/08	7	6.88	0	0.00	7.04	7	3,929	0.18%
2020/04/01	1	6.86	0	0.00	6.80	1	4,209	0.02%
2020/03/31	0	0.00	10	6.70	6.63	-10	4,219	-0.24%
2020/03/30	1	6.57	0	0.00	6.58	1	4,243	0.02%
2020/03/25	1	7.03	5	7.02	6.89	-4	4,286	-0.09%
2020/03/23	0	0.00	1	6.08	6.10	-1	4,258	-0.02%
2020/03/20	1	5.63	20	5.94	5.94	-19	4,280	-0.44%
2020/03/19	0	0.00	4	5.45	5.40	-4	4,375	-0.09%
2020/03/18	5	6.24	1	6.23	6.00	4	4,266	0.09%
2020/03/17	43	6.29	1	6.26	6.21	42	4,242	0.99%
2020/03/16	3	6.91	0	0.00	6.75	3	4,161	0.07%
2020/03/13	2	6.98	4	6.99	7.15	-2	4,089	-0.05%
2020/03/12	4	8.02	2	7.74	7.74	2	3,916	0.05%
2020/03/09	11	8.99	0	0.00	8.90	11	3,663	0.30%
2020/03/05	0	0.00	3	9.30	9.31	-3	3,576	-0.08%
2020/03/04	1	9.31	10	9.31	9.30	-9	3,569	-0.25%
2020/03/03	0	0.00	1	9.45	9.30	-1	3,567	-0.03%
2020/03/02	2	8.90	1	9.00	9.00	1	3,545	0.03%
2020/02/24	1	9.36	0	0.00	9.32	1	3,585	0.03%
2020/02/19	0	0.00	1	9.47	9.45	-1	3,569	-0.03%
2020/02/18	1	9.43	0	0.00	9.41	1	3,588	0.03%
2020/02/14	1	9.37	0	0.00	9.35	1	3,599	0.03%
2020/02/12	0	0.00	1	9.33	9.44	-1	3,658	-0.03%
2020/02/10	1	9.24	0	0.00	9.22	1	3,699	0.03%
2020/02/06	0	0.00	1	9.46	9.52	-1	4,194	-0.02%
2020/02/04	1	9.31	0	0.00	9.30	1	4,194	0.02%
2020/02/03	1	9.09	0	0.00	9.13	1	4,182	0.02%
2020/01/30	1	9.59	0	0.00	9.32	1	4,022	0.02%
2020/01/20	10	10.30	0	0.00	10.25	10	3,853	0.26%
2020/01/17	20	10.25	0	0.00	10.30	20	3,816	0.52%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/13	0	0.00	1	10.45	10.40	-1	3,863	-0.03%
2020/01/07	1	10.30	0	0.00	10.30	1	3,887	0.03%
2020/01/03	4	10.55	0	0.00	10.50	4	3,944	0.10%
2020/01/02	1	10.70	1	10.75	10.75	0	3,871	0.00%
2019/12/31	0	0.00	3	10.65	10.65	-3	3,837	-0.08%
2019/12/30	7	10.51	35	10.60	10.60	-28	3,759	-0.74%
2019/12/27	0	0.00	5	10.32	10.35	-5	3,581	-0.14%
2019/12/25	1	10.20	0	0.00	10.25	1	3,463	0.03%
2019/12/24	0	0.00	5	10.30	10.25	-5	3,458	-0.14%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	3	10.02	0	0.00	10.05	3	3,352	0.09%
2019/12/19	0	0.00	21	10.10	10.15	-21	3,327	-0.63%
2019/12/17	0	0.00	2	10.15	10.10	-2	3,275	-0.06%
2019/12/16	0	0.00	2	9.99	9.99	-2	3,207	-0.06%
2019/12/06	0	0.00	1	9.70	9.69	-1	3,082	-0.03%
2019/12/04	1	9.71	0	0.00	9.81	1	3,095	0.03%
2019/12/03	0	0.00	30	9.67	9.71	-30	3,074	-0.98%
2019/11/28	2	9.81	0	0.00	9.82	2	3,107	0.06%
2019/11/27	4	9.81	0	0.00	9.90	4	3,103	0.13%
2019/11/25	0	0.00	1	9.45	9.57	-1	2,972	-0.03%
2019/11/22	0	0.00	5	9.35	9.35	-5	2,965	-0.17%
2019/11/21	1	9.33	0	0.00	9.37	1	2,975	0.03%
2019/11/20	2	9.37	0	0.00	9.42	2	2,982	0.07%
2019/11/19	0	0.00	1	9.47	9.47	-1	2,982	-0.03%
2019/11/18	1	9.30	0	0.00	9.45	1	2,997	0.03%
2019/11/15	4	9.33	0	0.00	9.26	4	2,993	0.13%
2019/11/08	10	9.93	0	0.00	9.87	10	3,199	0.31%
2019/11/07	3	9.82	0	0.00	9.86	3	3,179	0.09%
2019/11/06	27	9.99	0	0.00	9.86	27	3,246	0.83%
2019/11/05	11	10.00	2	10.03	10.10	9	3,174	0.28%
2019/11/04	5	9.31	1	9.27	9.36	4	2,873	0.14%
2019/11/01	5	9.20	0	0.00	9.22	5	2,878	0.17%
2019/10/28	1	9.18	0	0.00	9.17	1	2,965	0.03%
2019/10/25	30	9.19	5	9.21	9.20	25	2,970	0.84%
2019/10/23	3	9.25	0	0.00	9.25	3	3,027	0.10%
2019/10/21	0	0.00	1	9.24	9.40	-1	3,119	-0.03%
2019/10/17	1	9.07	0	0.00	9.10	1	3,266	0.03%
2019/10/16	2	8.95	0	0.00	8.99	2	3,262	0.06%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/10/14	4	9.07	9	9.13	9.06	-5	3,230	-0.15%
2019/10/09	3	9.27	10	9.26	9.12	-7	3,205	-0.22%
2019/10/07	5	9.39	0	0.00	9.32	5	3,152	0.16%
2019/10/04	1	9.55	5	9.52	9.51	-4	3,137	-0.13%
2019/10/03	2	9.52	0	0.00	9.54	2	3,133	0.06%
2019/09/27	1	9.83	10.3	9.80	9.74	-9.3	3,179	-0.29%
2019/09/26	1	9.85	0.5	9.85	9.85	0.5	3,222	0.02%
2019/09/25	0	0.00	11	9.95	9.94	-11	3,226	-0.34%
2019/09/23	4	10.01	10	10.05	10.00	-6	3,243	-0.18%
2019/09/19	2	10.10	0	0.00	10.15	2	3,244	0.06%
2019/09/18	0	0.00	2	10.25	10.25	-2	3,265	-0.06%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/09	1	10.10	0	0.00	10.15	1	3,467	0.03%
2019/09/03	0	0.00	1	10.10	10.10	-1	3,491	-0.03%
2019/09/02	0	0.00	1	9.93	10.00	-1	3,471	-0.03%
2019/08/29	1	9.83	5	9.83	9.80	-4	3,506	-0.11%
2019/08/28	0	0.00	1	9.90	9.83	-1	3,513	-0.03%
2019/08/22	4	9.98	0	0.00	9.97	4	3,558	0.11%
2019/08/19	1	9.86	0	0.00	9.96	1	3,954	0.03%
2019/08/13	1	10.05	0	0.00	10.05	1	3,867	0.03%
2019/08/12	0	0.00	1	10.15	10.15	-1	4,047	-0.02%
2019/08/08	3	10.01	6	10.00	9.99	-3	4,068	-0.07%
2019/08/07	1	10.10	0	0.00	10.00	1	4,045	0.02%
2019/08/06	1	10.15	2	9.92	10.20	-1	4,156	-0.02%
2019/07/30	1	10.65	150	10.70	10.60	-149	4,638	-3.21%	大賣/鉅額交易
2019/07/24	0	0.00	12	10.66	10.65	-12	5,620	-0.21%
2019/07/23	1	10.85	0	0.00	10.85	1	5,661	0.02%
2019/07/22	160	10.75	1	10.80	10.80	159	5,714	2.78%	大買/鉅額交易
2019/07/19	12	10.63	5	10.60	10.65	7	5,716	0.12%
2019/07/18	5	10.50	1	10.55	10.50	4	5,969	0.07%
2019/07/17	0	0.00	10	10.50	10.50	-10	6,190	-0.16%
2019/07/16	1	10.40	0	0.00	10.45	1	6,425	0.02%
2019/07/15	1	10.40	0	0.00	10.35	1	6,456	0.02%
2019/07/12	2	10.38	0.4	10.40	10.40	1.6	6,538	0.03%
2019/07/10	0	0.00	6	10.35	10.35	-6	6,814	-0.09%
2019/07/09	0	0.00	1	10.40	10.40	-1	6,829	-0.01%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	2	10.50	1	10.50	10.55	1	6,986	0.01%
2019/07/03	0	0.00	24	10.58	10.55	-24	7,105	-0.34%
2019/07/01	6	10.55	100	10.55	10.55	-94	7,356	-1.28%
2019/06/28	2	10.50	0	0.00	10.50	2	7,393	0.03%
2019/06/27	100	10.60	0	0.00	10.55	100	7,436	1.34%
2019/06/25	9	10.50	0	0.00	10.45	9	7,533	0.12%
2019/06/24	6	10.70	0	0.00	10.65	6	7,617	0.08%
2019/06/21	5	10.65	0	0.00	10.65	5	7,609	0.07%
2019/06/18	2	10.35	0	0.00	10.30	2	7,832	0.03%
2019/06/17	15	10.35	0	0.00	10.40	15	8,077	0.19%
2019/06/14	1	10.40	0	0.00	10.35	1	8,178	0.01%
2019/06/11	1	10.40	0	0.00	10.40	1	8,401	0.01%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	1	10.50	0	0.00	10.50	1	8,624	0.01%
2019/06/03	1	10.35	0	0.00	10.35	1	8,897	0.01%
2019/05/30	4	10.35	0	0.00	10.35	4	9,623	0.04%
2019/05/29	2	10.43	0	0.00	10.45	2	9,685	0.02%
2019/05/27	32	10.50	0	0.00	10.35	32	9,845	0.33%
2019/05/23	0	0.00	1	11.00	10.80	-1	9,900	-0.01%
2019/05/20	2	10.75	46	10.80	10.80	-44	10,291	-0.43%
2019/05/17	6	11.13	7	10.98	10.85	-1	10,353	-0.01%
2019/05/16	2	11.03	4	11.10	11.00	-2	10,312	-0.02%
2019/05/15	3	11.07	52	11.06	11.05	-49	10,408	-0.47%
2019/05/14	2	11.10	0	0.00	11.05	2	10,605	0.02%
2019/05/13	0	0.00	35	10.70	10.85	-35	10,715	-0.33%
2019/05/10	9	10.57	0	0.00	10.60	9	11,052	0.08%
2019/05/09	9	10.77	0	0.00	10.70	9	11,126	0.08%
2019/05/08	1	10.80	0	0.00	11.00	1	11,056	0.01%
2019/05/07	4	11.20	0	0.00	11.10	4	11,031	0.04%
2019/05/06	14	11.10	5	11.24	11.20	9	10,971	0.08%
2019/05/03	25	11.81	3	11.85	11.85	22	10,577	0.21%
2019/04/30	2	12.10	1	12.30	12.30	1	10,111	0.01%
2019/04/29	5	12.35	0	0.00	12.05	5	10,108	0.05%
2019/04/26	6	12.40	0	0.00	12.30	6	10,046	0.06%
2019/04/25	1	12.40	1	12.50	12.55	0	9,951	0.00%
2019/04/24	20	12.55	26	12.66	12.45	-6	9,822	-0.06%
2019/04/23	0	0.00	2	12.38	12.45	-2	9,537	-0.02%
2019/04/22	1	12.25	3	12.15	12.30	-2	9,344	-0.02%
2019/04/18	0	0.00	1	12.00	11.95	-1	9,258	-0.01%
2019/04/17	0	0.00	50	12.05	12.05	-50	9,305	-0.54%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/12	2	11.75	150	11.75	11.75	-148	9,235	-1.60%	大賣/鉅額交易
2019/04/10	40	11.95	0	0.00	12.00	40	9,188	0.44%
2019/04/09	0	0.00	1	11.95	12.05	-1	9,131	-0.01%
2019/04/08	60	11.86	3	11.90	11.85	57	9,048	0.63%
2019/04/03	103	11.55	1	11.60	11.70	102	8,878	1.15%	大買/鉅額交易
2019/04/01	0	0.00	20	11.40	11.40	-20	8,713	-0.23%
2019/03/29	5	11.40	0	0.00	11.40	5	8,681	0.06%
2019/03/28	1	11.30	50	11.25	11.30	-49	8,700	-0.56%
2019/03/26	2	11.60	0	0.00	11.50	2	8,615	0.02%
2019/03/22	2	11.65	0	0.00	11.55	2	8,526	0.02%
2019/03/20	7	11.76	4	11.60	11.70	3	8,396	0.04%
2019/03/19	52	12.00	0	0.00	11.95	52	8,157	0.64%
2019/03/18	50	11.95	0	0.00	11.90	50	8,057	0.62%
2019/03/14	2	11.95	2	12.00	11.90	0	8,071	0.00%
2019/03/13	50	12.05	0	0.00	12.00	50	8,029	0.62%
2019/03/12	8	12.10	0	0.00	12.10	8	8,245	0.10%
2019/03/11	14	12.05	0	0.00	12.00	14	8,335	0.17%
2019/03/08	0	0.00	23	11.99	11.95	-23	8,322	-0.28%
2019/03/07	5	12.25	40	12.28	12.10	-35	8,279	-0.42%
2019/03/06	96	12.40	10	12.41	12.40	86	8,456	1.02%
2019/03/05	10	12.15	1	12.15	12.30	9	8,093	0.11%
2019/03/04	2	11.98	0	0.00	12.00	2	7,812	0.03%
2019/02/27	0	0.00	53	12.00	12.05	-53	7,764	-0.68%
2019/02/25	5	12.21	0	0.00	12.15	5	7,565	0.07%
2019/02/22	1	12.05	5	12.05	12.05	-4	7,434	-0.05%
2019/02/20	5	12.10	1	12.35	12.05	4	7,093	0.06%
2019/02/19	3	11.98	0	0.00	11.90	3	6,848	0.04%
2019/02/18	2	11.90	0	0.00	11.90	2	6,850	0.03%
2019/02/15	0	0.00	10	11.93	11.90	-10	6,849	-0.15%
2019/02/14	3	12.10	10	12.10	12.05	-7	6,813	-0.10%
2019/02/12	0	0.00	8.5	12.28	12.30	-8.5	6,656	-0.13%
2019/02/11	2	12.10	5	12.05	12.00	-3	6,421	-0.05%
2019/01/30	73	11.55	0	0.00	11.65	73	5,995	1.22%
2019/01/28	2	11.25	0	0.00	11.25	2	5,742	0.03%
2019/01/25	2	11.18	5	11.20	11.10	-3	5,744	-0.05%
2019/01/21	1	11.00	0	0.00	11.10	1	5,859	0.02%
2019/01/15	1	10.80	0	0.00	10.90	1	6,303	0.02%
2019/01/07	3	10.67	0	0.00	10.75	3	6,281	0.05%
2019/01/02	2	10.95	0	0.00	10.95	2	6,371	0.03%
2018/12/28	1	10.70	0	0.00	10.70	1	6,395	0.02%
2018/12/26	2	10.80	0	0.00	10.70	2	6,614	0.03%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/24	1	11.05	0	0.00	11.05	1	6,734	0.01%
2018/12/22	0	0.00	3	10.95	11.00	-3	6,853	-0.04%
2018/12/21	1	10.95	0	0.00	10.95	1	7,001	0.01%
2018/12/20	0	0.00	70	11.00	11.00	-70	7,110	-0.98%
2018/12/11	1	11.30	0	0.00	11.20	1	8,161	0.01%
2018/12/07	0	0.00	1	11.50	11.50	-1	8,274	-0.01%
2018/12/06	0	0.00	3	11.50	11.40	-3	8,298	-0.04%
2018/12/05	3	11.75	0	0.00	11.85	3	8,402	0.04%
2018/12/04	2	12.00	0	0.00	11.85	2	8,327	0.02%
2018/11/30	0	0.00	2	11.70	11.60	-2	8,475	-0.02%
2018/11/29	29	11.60	0	0.00	11.80	29	8,448	0.34%
2018/11/28	11	11.33	0	0.00	11.30	11	8,206	0.13%
2018/11/26	2	11.20	0	0.00	11.25	2	8,475	0.02%
2018/11/20	10	11.50	0	0.00	11.40	10	9,329	0.11%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/15	10	11.55	0	0.00	11.60	10	10,107	0.10%
2018/11/14	20	11.60	0	0.00	11.65	20	10,334	0.19%
2018/11/13	0	0.00	2	11.10	11.25	-2	10,618	-0.02%
2018/11/12	1	11.40	0	0.00	11.40	1	10,829	0.01%
2018/11/06	0.2	11.65	0	0.00	11.65	0.2	13,221	0.00%
2018/11/01	0	0.00	1	11.85	11.90	-1	13,651	-0.01%
2018/10/26	2	11.00	7	10.80	10.85	-5	13,982	-0.04%
2018/10/25	1	11.20	2	11.15	11.05	-1	13,832	-0.01%
2018/10/18	1	13.00	1	13.30	13.00	0	14,220	0.00%
2018/10/17	2	13.00	0	0.00	12.90	2	14,461	0.01%
2018/10/16	5	13.30	0	0.00	13.20	5	14,446	0.03%
2018/10/12	0	0.00	15	13.07	13.10	-15	14,495	-0.10%
2018/10/11	5	12.95	2	12.80	12.85	3	14,535	0.02%
2018/10/09	0	0.00	4	13.75	13.70	-4	14,422	-0.03%
2018/10/08	1	13.55	1	13.65	13.65	0	14,426	0.00%
2018/10/04	3	14.00	1	14.25	14.00	2	14,490	0.01%
2018/10/03	4	14.10	0	0.00	14.10	4	14,705	0.03%
2018/10/02	21	14.30	0	0.00	14.25	21	14,676	0.14%
2018/10/01	2	14.33	0	0.00	14.50	2	14,670	0.01%
2018/09/28	5	14.60	1	14.55	14.45	4	14,652	0.03%
2018/09/27	2	14.55	0	0.00	14.75	2	14,525	0.01%
2018/09/26	3	14.75	70	14.50	14.65	-67	14,427	-0.46%
2018/09/25	75	14.11	30	14.32	14.40	45	14,220	0.32%
2018/09/19	20	14.00	15	13.98	14.05	5	13,927	0.04%
2018/09/18	3	13.27	13	13.48	13.50	-10	13,961	-0.07%
2018/09/17	1	13.30	0	0.00	13.35	1	13,963	0.01%
2018/09/13	3	13.35	1	13.25	13.35	2	14,127	0.01%
2018/09/12	0	0.00	22	13.23	13.25	-22	14,253	-0.15%
2018/09/11	3	12.90	67	12.89	13.15	-64	14,359	-0.45%
2018/09/10	13	13.02	1	13.05	13.00	12	14,316	0.08%
2018/09/07	11	13.48	46	13.48	13.50	-35	14,138	-0.25%
2018/09/06	2	13.43	28	13.25	13.15	-26	14,021	-0.19%
2018/09/05	7	13.71	0	0.00	13.65	7	13,890	0.05%
2018/09/04	1	13.60	0	0.00	13.80	1	13,909	0.01%
2018/09/03	8	13.76	0	0.00	13.65	8	13,905	0.06%
2018/08/31	13	13.95	0	0.00	14.00	13	13,911	0.09%
2018/08/30	0	0.00	14	14.41	14.30	-14	13,778	-0.10%
2018/08/29	15	14.03	0	0.00	14.00	15	13,775	0.11%
2018/08/28	57	14.52	31	14.51	14.45	26	13,557	0.19%
2018/08/27	3	14.83	12	15.06	14.95	-9	13,489	-0.07%
2018/08/24	33	15.03	0	0.00	15.05	33	13,586	0.24%
2018/08/23	15	15.47	2	15.50	15.50	13	13,303	0.10%
2018/08/22	0	0.00	4	15.20	15.00	-4	13,059	-0.03%
2018/08/21	15	15.08	51	15.00	15.05	-36	12,971	-0.28%
2018/08/20	14	14.65	40	14.90	14.55	-26	12,662	-0.21%
2018/08/17	44	15.42	1	15.65	15.00	43	12,321	0.35%
2018/08/16	1	15.00	4	15.35	15.35	-3	12,002	-0.02%
2018/08/15	21	15.55	25	15.93	15.60	-4	11,641	-0.03%
2018/08/14	40	15.55	32	15.12	15.60	8	11,049	0.07%
2018/08/13	53	14.77	23	14.72	14.45	30	10,062	0.30%
2018/08/10	0	0.00	5	14.16	14.25	-5	9,425	-0.05%
2018/08/09	7	13.89	1	14.00	13.95	6	9,094	0.07%
2018/08/08	2	13.98	3	14.00	13.90	-1	9,088	-0.01%
2018/08/07	1	14.00	0	0.00	14.05	1	8,963	0.01%
2018/08/06	4	14.11	3	14.17	14.15	1	8,948	0.01%
2018/08/03	5	13.97	12	14.16	13.85	-7	8,889	-0.08%
2018/08/02	15	13.95	8	14.04	14.00	7	8,827	0.08%
2018/08/01	2	14.25	0	0.00	14.20	2	8,717	0.02%
2018/07/31	0	0.00	19	14.16	14.25	-19	8,653	-0.22%
2018/07/30	0	0.00	10	14.10	14.15	-10	8,570	-0.12%
2018/07/26	17	14.03	0	0.00	13.80	17	8,311	0.20%
2018/07/25	0	0.00	2	13.55	13.65	-2	7,942	-0.03%
2018/07/24	60	13.50	36	13.27	13.45	24	7,810	0.31%
2018/07/23	5	12.99	12	13.13	13.00	-7	7,505	-0.09%
2018/07/20	44	13.08	0	0.00	12.95	44	7,455	0.59%
2018/07/19	8	13.30	1	13.30	13.30	7	7,380	0.09%
2018/07/18	2	13.35	1	13.45	13.35	1	7,402	0.01%
2018/07/17	1	13.10	0	0.00	13.35	1	7,304	0.01%
2018/07/16	1	13.25	0	0.00	13.15	1	7,264	0.01%
2018/07/13	0	0.00	2	13.10	13.15	-2	7,209	-0.03%
2018/07/12	0	0.00	33	13.36	13.35	-33	7,037	-0.47%
2018/07/10	0	0.00	2	13.00	13.00	-2	6,661	-0.03%
2018/07/06	3	12.57	6	12.88	12.95	-3	6,626	-0.05%
2018/07/05	0	0.00	1	12.45	12.55	-1	6,571	-0.02%
2018/07/04	0	0.00	8	12.65	12.65	-8	6,611	-0.12%
2018/07/03	6	12.71	10	12.79	12.40	-4	6,668	-0.06%
2018/07/02	0	0.00	7	12.94	12.95	-7	6,572	-0.11%
2018/06/29	24	12.79	0.1	12.60	12.65	23.9	6,550	0.37%
2018/06/28	15	13.09	0	0.00	13.05	15	6,428	0.23%
2018/06/26	10	12.83	2	12.78	12.95	8	6,167	0.13%
2018/06/25	0	0.00	19	12.84	12.90	-19	6,160	-0.31%
2018/06/22	1	12.50	1	12.70	12.60	0	6,098	0.00%
2018/06/21	5	12.95	7	12.80	12.60	-2	6,198	-0.03%
2018/06/20	0	0.00	2	12.50	12.60	-2	6,389	-0.03%
2018/06/19	0	0.00	2	12.45	12.40	-2	6,392	-0.03%
2018/06/14	1	12.20	0	0.00	12.10	1	6,279	0.02%
2018/06/13	2	12.48	0	0.00	12.40	2	6,294	0.03%
2018/06/12	8	12.48	0	0.00	12.50	8	6,219	0.13%
2018/06/11	5	12.50	0	0.00	12.40	5	6,142	0.08%
2018/06/08	0	0.00	5	12.32	12.40	-5	6,099	-0.08%
2018/06/06	0	0.00	9	12.12	12.05	-9	6,105	-0.15%
2018/06/05	0	0.00	2	12.10	12.10	-2	6,128	-0.03%
2018/06/04	0	0.00	5	12.09	12.20	-5	6,122	-0.08%
2018/06/01	0	0.00	1	11.70	11.85	-1	5,952	-0.02%
2018/05/31	0	0.00	14	11.41	11.45	-14	5,847	-0.24%
2018/05/28	8	10.80	0	0.00	10.90	8	6,902	0.12%
2018/05/25	2	10.90	0	0.00	10.80	2	7,117	0.03%
2018/05/23	0	0.00	2	11.00	10.95	-2	7,979	-0.03%
2018/05/21	0	0.00	2	11.00	11.05	-2	8,767	-0.02%
2018/05/18	6	11.07	0	0.00	11.00	6	8,899	0.07%
2018/05/15	10	10.85	0	0.00	10.90	10	9,174	0.11%
2018/05/11	0	0.00	10	11.10	10.90	-10	9,629	-0.10%
2018/05/10	0	0.00	1	10.90	11.00	-1	9,646	-0.01%
2018/05/09	3	10.50	0	0.00	10.40	3	9,557	0.03%
2018/05/02	0	0.00	2	10.55	10.50	-2	10,318	-0.02%
2018/04/30	4	10.80	0	0.00	10.80	4	10,792	0.04%
2018/04/24	10	11.03	10	11.05	11.00	0	11,765	0.00%
2018/04/19	12	11.32	0	0.00	11.25	12	13,211	0.09%
2018/04/17	0	0.00	1	11.20	11.15	-1	14,097	-0.01%
2018/04/13	0	0.00	2	11.35	11.35	-2	15,988	-0.01%
2018/04/12	0	0.00	8	11.30	11.30	-8	17,051	-0.05%
2018/04/02	0	0.00	10	11.95	11.90	-10	18,769	-0.05%
2018/03/31	12	11.68	0	0.00	11.80	12	19,565	0.06%
2018/03/28	4	11.40	0	0.00	11.45	4	20,514	0.02%
2018/03/23	4	10.95	0	0.00	10.95	4	20,320	0.02%
2018/03/22	3	12.10	0	0.00	11.80	3	20,021	0.01%
2018/03/21	2	12.15	0	0.00	12.10	2	19,894	0.01%
2018/03/19	0	0.00	31	12.10	12.05	-31	20,064	-0.15%
2018/03/15	0	0.00	8	12.30	12.35	-8	20,571	-0.04%
2018/03/13	0	0.00	30	12.45	12.40	-30	20,768	-0.14%
2018/03/12	3	12.30	3	12.35	12.35	0	20,728	0.00%
2018/03/07	2	12.45	0	0.00	12.35	2	20,770	0.01%
2018/03/06	0	0.00	10.4	12.40	12.45	-10.4	20,732	-0.05%
2018/03/05	13	12.36	60	12.61	12.20	-47	20,585	-0.23%
2018/03/02	2	13.40	0	0.00	13.55	2	19,892	0.01%
2018/03/01	120	13.80	2	13.95	13.85	118	19,740	0.60%	大買/鉅額交易
2018/02/27	4	13.70	2	13.55	13.45	2	19,364	0.01%
2018/02/26	4	13.73	2	14.00	13.60	2	19,157	0.01%
2018/02/23	4	13.65	5	13.65	13.50	-1	18,999	-0.01%
2018/02/22	12	13.58	77	13.75	13.60	-65	18,331	-0.35%
2018/02/21	0	0.00	21	13.38	13.55	-21	18,062	-0.12%
2018/02/12	0	0.00	31	12.75	12.80	-31	17,554	-0.18%
2018/02/09	10	12.35	1	12.40	12.45	9	17,463	0.05%
2018/02/07	3	12.50	10	12.45	12.25	-7	17,399	-0.04%
2018/02/06	16	11.88	1	12.50	12.25	15	17,268	0.09%
2018/01/29	15	13.25	3	13.15	13.20	12	16,648	0.07%
2018/01/26	0	0.00	50	13.30	13.15	-50	16,589	-0.30%
2018/01/25	2	13.23	4	13.20	13.25	-2	16,668	-0.01%
2018/01/24	14	12.89	14	12.96	13.05	0	16,514	0.00%
2018/01/22	67	12.40	50	12.45	12.55	17	16,061	0.11%
2018/01/19	0	0.00	1	12.75	12.75	-1	15,954	-0.01%
2018/01/18	2	12.60	109	12.71	12.65	-107	16,342	-0.65%	大賣/鉅額交易
2018/01/17	164	13.15	3	13.03	12.90	161	16,235	0.99%	大買/鉅額交易
2018/01/16	2	13.00	0.9	13.15	13.20	1.1	15,894	0.01%
2018/01/15	57	13.34	6	13.26	13.05	51	15,631	0.33%
2018/01/12	3	14.00	0	0.00	13.90	3	14,781	0.02%
2018/01/11	3	13.90	2	14.10	13.90	1	14,390	0.01%
2018/01/10	6	14.28	16	14.17	14.00	-10	13,953	-0.07%
2018/01/09	3	13.30	92.6	13.36	13.70	-89.6	12,861	-0.70%
2018/01/08	18	13.26	116	13.34	13.40	-98	12,193	-0.80%	大賣/
2018/01/05	52	12.66	8	12.70	12.85	44	11,174	0.39%
2018/01/04	0	0.00	53	12.89	12.70	-53	10,964	-0.48%
2018/01/03	50	12.70	16	12.66	12.75	34	10,724	0.32%
2018/01/02	10	12.80	18	12.91	12.85	-8	10,405	-0.08%