中鴻 (2014)-富邦-高雄券商分點個股進出

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
22.90
漲跌
▼0.10
漲幅
-0.43%
成交量
3,319張
產業
上市鋼鐵類股▼0.40%
1602人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/25	0	0.00	0	22.90	22.90	0	6,973	0.00%
2024/04/24	11	23.05	26	23.04	23.00	-15	6,963	-0.22%
2024/04/23	10.2	23.18	2	23.08	23.05	8.2	7,003	0.12%
2024/04/22	0.1	23.14	0	0.00	22.80	0.1	7,016	0.00%
2024/04/19	20	23.26	6	23.37	23.20	14	6,917	0.20%
2024/04/18	58	23.64	14	23.85	23.75	44	6,679	0.66%
2024/04/17	8	22.24	0	0.00	22.25	8	6,151	0.13%
2024/04/16	9.1	22.25	2.2	22.18	22.15	6.9	6,289	0.11%
2024/04/15	13.2	23.06	0.8	23.35	22.65	12.4	6,417	0.19%
2024/04/12	9	23.08	1	23.15	23.00	8	6,362	0.13%
2024/04/11	5	23.40	5	23.60	23.35	0	6,346	0.00%
2024/04/10	32.2	24.75	24.4	24.53	24.10	7.9	6,309	0.12%
2024/04/09	34	24.18	103	24.39	24.95	-69	5,796	-1.19%	大賣/
2024/04/08	24	22.75	4	22.63	22.70	20	5,047	0.40%
2024/04/03	43.1	23.07	122	23.37	22.80	-78.9	5,013	-1.57%	大賣/
2024/04/02	10	22.20	0	0.00	22.15	10	4,727	0.21%
2024/04/01	100	22.13	0	0.00	22.25	100	5,043	1.98%
2024/03/29	0.1	22.10	0	0.00	22.10	0.1	5,293	0.00%
2024/03/27	1.1	21.90	5	22.02	22.10	-4	6,376	-0.06%
2024/03/26	2	22.03	3	22.08	21.90	-1	6,896	-0.01%
2024/03/25	7	22.10	0	0.00	22.20	7	8,059	0.09%
2024/03/22	2	22.10	3	22.15	22.20	-1	9,550	-0.01%
2024/03/21	6	22.22	0	0.00	22.20	6	11,669	0.05%
2024/03/20	0.1	22.15	72	22.10	22.00	-71.9	12,747	-0.56%
2024/03/19	0	22.30	0	0.00	22.30	0	12,828	0.00%
2024/03/18	71	22.25	0	0.00	22.25	71	12,849	0.55%
2024/03/15	1.6	22.31	1	22.20	22.25	0.6	12,860	0.00%
2024/03/14	11.3	22.60	1	22.60	22.60	10.3	12,852	0.08%
2024/03/13	5	22.03	1	22.05	22.00	4	12,771	0.03%
2024/03/12	2.1	22.37	11	22.27	22.50	-8.9	12,711	-0.07%
2024/03/11	2.1	22.00	2	22.20	22.30	0.1	12,732	0.00%
2024/03/08	2.1	22.06	32	22.08	22.05	-29.9	12,716	-0.24%
2024/03/07	0.1	22.20	11.4	22.17	22.40	-11.3	12,713	-0.09%
2024/03/06	8.1	22.49	5	22.70	22.40	3.1	12,652	0.02%
2024/03/05	8.1	22.56	0	0.00	22.70	8.1	12,613	0.06%
2024/03/04	12.5	22.53	0	0.00	22.50	12.5	12,611	0.10%
2024/03/01	14.1	23.00	1	23.05	23.05	13.1	12,603	0.10%
2024/02/29	10.3	23.00	4	23.11	23.20	6.3	12,736	0.05%
2024/02/27	1	23.10	0	0.00	23.05	1	12,710	0.01%
2024/02/26	0.1	23.55	1	23.35	23.35	-1	12,706	-0.01%
2024/02/23	8	23.43	0	0.00	23.35	8	12,856	0.06%
2024/02/21	6.1	23.83	2	24.10	23.75	4.1	12,943	0.03%
2024/02/20	0.2	24.22	0	0.00	24.05	0.2	12,941	0.00%
2024/02/19	4.1	24.26	5	24.40	24.40	-1	13,040	-0.01%
2024/02/16	6.6	23.68	10	23.58	23.95	-3.4	13,129	-0.03%
2024/02/15	3.5	23.43	1.6	23.41	23.35	1.8	13,098	0.01%
2024/02/05	2.1	23.48	2	23.45	23.55	0.1	13,087	0.00%
2024/02/02	3.3	23.54	0	0.00	23.65	3.3	13,085	0.02%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	6	24.00	11	24.00	24.00	-5	13,144	-0.04%
2024/01/29	10	24.00	7	24.40	24.40	3	13,164	0.02%
2024/01/26	1	24.00	0	0.00	24.15	1	13,153	0.01%
2024/01/25	2.2	23.86	0	0.00	23.75	2.2	13,120	0.02%
2024/01/24	8.3	24.11	1	24.00	23.95	7.3	13,119	0.06%
2024/01/23	5.2	23.77	3	23.73	23.85	2.2	13,112	0.02%
2024/01/19	1	23.15	2	23.10	23.20	-1	13,049	-0.01%
2024/01/18	5	23.37	1	23.30	23.40	4	12,991	0.03%
2024/01/17	11.6	23.54	1	23.70	23.35	10.6	13,021	0.08%
2024/01/16	16	23.96	5	24.02	23.90	11	13,025	0.08%
2024/01/15	8	24.48	7	24.56	24.45	1	12,963	0.01%
2024/01/12	2.2	24.36	0	0.00	24.35	2.2	13,000	0.02%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	34.7	24.41	2	24.60	24.35	32.7	13,180	0.25%
2024/01/09	46.4	25.21	2	25.25	25.10	44.4	13,022	0.34%
2024/01/08	10.5	26.15	21	26.10	26.05	-10.5	12,801	-0.08%
2024/01/05	9.2	26.06	2	26.10	26.10	7.2	12,727	0.06%
2024/01/04	11.3	26.20	9	26.26	26.25	2.3	12,671	0.02%
2024/01/03	1.1	25.67	26	25.72	25.70	-24.9	12,565	-0.20%
2024/01/02	0	0.00	2	26.05	26.05	-2	12,482	-0.02%
2023/12/29	7.1	26.10	0	0.00	26.05	7.1	12,465	0.06%
2023/12/28	17.1	26.09	21	26.05	25.95	-3.9	12,479	-0.03%
2023/12/27	18.2	26.48	122	26.40	26.20	-103.8	12,340	-0.84%	大賣/鉅額交易
2023/12/26	16	26.68	6.1	26.69	26.70	10	12,063	0.08%
2023/12/25	31.3	27.36	27.3	27.40	26.95	4	11,878	0.03%
2023/12/22	19.2	26.97	67.1	27.07	27.00	-47.9	11,440	-0.42%
2023/12/21	90.1	27.95	46	27.74	27.70	44.1	10,953	0.40%
2023/12/20	105.6	28.11	47.9	28.13	28.20	57.6	10,450	0.55%	大買/
2023/12/19	95	26.89	250.1	26.98	27.75	-155.1	9,327	-1.66%	大賣/鉅額交易
2023/12/18	311.8	26.79	114.5	27.05	26.85	197.3	7,949	2.48%	大買/大賣/鉅額交易
2023/12/15	60	25.18	171.7	25.54	26.00	-111.7	5,922	-1.89%	大賣/鉅額交易
2023/12/14	5.8	23.66	3	23.70	23.65	2.8	4,955	0.06%
2023/12/13	21.1	23.13	5	23.40	23.10	16.1	5,090	0.32%
2023/12/12	0	0.00	20	22.90	22.90	-20	5,192	-0.39%
2023/12/11	0	0.00	51	23.10	23.05	-51	5,194	-0.98%
2023/12/08	0	0.00	2	23.33	23.25	-2	5,197	-0.04%
2023/12/07	1	23.65	21	23.65	23.55	-20	5,206	-0.38%
2023/12/06	2	23.75	0	0.00	23.80	2	5,216	0.04%
2023/12/05	1	23.70	0	0.00	23.55	1	5,163	0.02%
2023/12/04	1	23.80	4	23.70	23.80	-3	5,142	-0.06%
2023/12/01	2	23.65	2	23.43	23.50	0	5,088	0.00%
2023/11/30	3	23.35	1	23.35	23.35	2	5,087	0.04%
2023/11/29	1	23.40	4	23.40	23.55	-3	5,135	-0.06%
2023/11/28	9	23.62	18	23.71	23.65	-9	5,111	-0.18%
2023/11/27	51	23.28	3	23.27	23.25	48	5,024	0.96%
2023/11/24	1	22.55	1	22.85	22.80	0	4,925	0.00%
2023/11/23	2	22.80	0.5	22.90	22.75	1.5	4,947	0.03%
2023/11/22	24	22.99	0	0.00	22.70	24	4,929	0.49%
2023/11/21	14	22.43	6	22.77	22.70	8	4,799	0.17%
2023/11/20	22	22.21	1	22.75	22.20	21	4,711	0.45%
2023/11/17	6	22.18	0	0.00	22.15	6	4,667	0.13%
2023/11/16	2	22.28	5	22.51	22.45	-3	4,650	-0.06%
2023/11/15	1	21.90	10.6	21.90	22.10	-9.6	4,565	-0.21%
2023/11/14	1.1	21.20	0.5	21.15	21.20	0.6	4,530	0.01%
2023/11/13	5.1	21.44	2	21.35	21.20	3.1	4,654	0.07%
2023/11/10	0	0.00	1	21.00	20.95	-1	4,724	-0.02%
2023/11/08	6.9	21.42	3	21.15	21.15	3.9	4,994	0.08%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/06	1.1	21.85	2	21.93	21.90	-1	5,158	-0.02%
2023/11/02	2	21.60	0	0.00	21.65	2	5,456	0.04%
2023/11/01	2	21.35	1	21.40	21.40	1	5,892	0.02%
2023/10/31	3	21.67	3	21.80	21.55	0	6,448	0.00%
2023/10/30	0.1	21.45	0	0.00	21.55	0.1	7,077	0.00%
2023/10/26	3	21.30	3	21.42	21.45	0	7,239	0.00%
2023/10/25	4	21.28	1	20.95	21.35	3	7,308	0.04%
2023/10/24	5	20.49	2	20.60	20.60	3	7,330	0.04%
2023/10/23	3	20.95	0	0.00	20.95	3	7,386	0.04%
2023/10/20	1.1	20.82	1	21.00	20.95	0.1	7,503	0.00%
2023/10/19	2	21.40	0	0.00	21.25	2	7,739	0.03%
2023/10/18	2	21.23	5	21.58	21.75	-3	7,777	-0.04%
2023/10/17	1	21.40	5	21.41	21.45	-4	7,782	-0.05%
2023/10/16	6.1	21.60	0	0.00	21.60	6.1	7,802	0.08%
2023/10/13	21	21.72	0	0.00	21.70	21	7,847	0.27%
2023/10/12	47.1	21.45	0	0.00	21.85	47.1	7,883	0.60%
2023/10/11	10.7	21.62	3	21.73	21.45	7.7	7,934	0.10%
2023/10/06	5	21.99	4	21.95	22.00	1	7,902	0.01%
2023/10/05	6.8	21.80	3	21.92	21.90	3.8	7,962	0.05%
2023/10/04	3	21.50	1	21.60	21.55	2	7,930	0.03%
2023/10/03	5.1	22.35	0	0.00	22.20	5.1	7,860	0.06%
2023/10/02	4.1	22.60	5	22.81	22.60	-1	7,867	-0.01%
2023/09/28	3.2	22.54	1	22.60	22.55	2.2	7,923	0.03%
2023/09/27	13.6	23.00	2	22.88	22.90	11.6	7,881	0.15%
2023/09/26	2	23.68	3	23.72	23.75	-1	7,749	-0.01%
2023/09/25	7	24.01	1	24.05	24.00	6	7,773	0.08%
2023/09/22	6	24.40	1	24.35	24.30	5	7,782	0.06%
2023/09/21	2.6	24.69	6	24.21	24.30	-3.4	7,775	-0.04%
2023/09/20	6	25.03	0	25.05	24.70	6	7,808	0.08%
2023/09/19	8.5	24.74	5	24.79	24.80	3.5	7,937	0.04%
2023/09/18	8.5	24.76	6.6	24.77	24.70	1.9	7,974	0.02%
2023/09/15	1	23.95	5	23.93	24.10	-4	7,772	-0.05%
2023/09/14	0	0.00	3	23.45	23.65	-3	7,725	-0.04%
2023/09/13	14	23.39	11	23.31	23.30	3	7,998	0.04%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	2	23.30	3	23.38	23.25	-1	8,243	-0.01%
2023/09/08	11	23.07	4	23.10	23.05	7	8,336	0.08%
2023/09/07	2	23.15	1	23.40	23.20	1	8,399	0.01%
2023/09/06	3.1	23.38	1	23.40	23.30	2.1	8,452	0.02%
2023/09/05	1	23.70	0	23.70	23.65	1	8,446	0.01%
2023/09/04	10	23.48	5	23.65	23.70	5	8,456	0.06%
2023/09/01	1	23.25	0	0.00	23.15	1	8,427	0.01%
2023/08/31	2.1	22.91	6	23.01	23.10	-3.9	8,529	-0.05%
2023/08/30	4.1	22.68	2	22.75	22.80	2.1	8,744	0.02%
2023/08/29	5.1	22.71	1	22.60	22.75	4.1	8,721	0.05%
2023/08/28	7.1	23.02	3	23.05	22.95	4.1	8,699	0.05%
2023/08/25	0	23.00	22	22.90	22.90	-22	8,695	-0.25%
2023/08/24	25.7	22.67	3	22.70	22.60	22.7	8,687	0.26%
2023/08/23	1.1	22.90	0	0.00	22.70	1.1	8,681	0.01%
2023/08/22	12.1	22.79	0	0.00	22.80	12.1	8,701	0.14%
2023/08/21	7	22.97	0	0.00	22.95	7	8,709	0.08%
2023/08/18	1.3	23.24	0	0.00	23.20	1.3	8,681	0.01%
2023/08/17	2.1	22.53	7	22.33	22.70	-4.9	8,597	-0.06%
2023/08/16	24.1	22.94	31	22.81	22.85	-6.9	8,488	-0.08%
2023/08/15	2.1	23.20	2	23.28	23.25	0.1	8,433	0.00%
2023/08/14	56.7	23.57	3	23.43	23.25	53.7	8,369	0.64%
2023/08/11	2	24.85	6	24.64	24.50	-4	8,200	-0.05%
2023/08/10	23	25.35	9	25.33	25.15	14	8,083	0.17%
2023/08/09	8	25.38	3	25.85	25.35	5	8,026	0.06%
2023/08/08	12	25.78	6	25.71	25.45	6	7,979	0.08%
2023/08/07	25	25.55	35.3	26.06	26.10	-10.3	7,900	-0.13%
2023/08/04	29	25.60	73	25.87	26.10	-44	7,485	-0.59%
2023/08/02	46.1	25.56	31.5	25.56	25.35	14.6	6,959	0.21%
2023/08/01	2	24.85	2	24.85	24.70	0	6,343	0.00%
2023/07/31	2	24.20	1	24.20	24.15	1	6,308	0.02%
2023/07/28	8.1	24.44	1	24.60	24.40	7.1	6,270	0.11%
2023/07/27	19	24.75	8	24.73	24.85	11	6,193	0.18%
2023/07/26	2	24.70	22	24.78	24.50	-20	6,197	-0.32%
2023/07/25	3	24.72	22	24.66	24.70	-19	6,081	-0.31%
2023/07/24	7	24.98	59	24.83	24.65	-52	6,006	-0.87%
2023/07/21	4	24.40	0	0.00	24.25	4	5,786	0.07%
2023/07/20	11	24.26	7	24.66	24.65	4	5,833	0.07%
2023/07/19	2.3	23.66	1	23.70	23.60	1.3	5,722	0.02%
2023/07/18	1.3	24.06	16	24.02	24.05	-14.8	5,908	-0.25%
2023/07/17	2	24.10	1.1	24.25	24.20	0.9	5,975	0.02%
2023/07/14	2.7	23.86	3	23.82	23.85	-0.3	6,015	0.00%
2023/07/13	2.2	23.44	0	0.00	23.35	2.2	5,984	0.04%
2023/07/12	2.1	23.13	0	0.00	23.10	2.1	6,002	0.03%
2023/07/11	4.7	23.34	0	0.00	23.35	4.7	6,005	0.08%
2023/07/10	2.3	23.50	4	23.65	23.40	-1.7	6,079	-0.03%
2023/07/07	7	23.39	1	23.45	23.35	6	6,111	0.10%
2023/07/06	4.1	23.76	8	23.83	23.80	-4	6,107	-0.06%
2023/07/05	4	24.33	3	24.20	24.20	1	6,050	0.02%
2023/07/04	1	24.50	1	24.60	24.60	0	6,058	0.00%
2023/07/03	11	24.58	0	0.00	24.50	11	6,089	0.18%
2023/06/30	17.9	24.43	9	24.43	24.40	8.9	6,058	0.15%
2023/06/29	9	24.84	9	24.67	24.65	0	6,043	0.00%
2023/06/28	6	24.84	7	24.86	24.85	-1	6,043	-0.02%
2023/06/27	14	25.18	8	25.16	25.25	6	5,963	0.10%
2023/06/26	4.5	24.94	8	25.04	24.75	-3.5	5,823	-0.06%
2023/06/21	15	24.53	5	24.55	24.55	10	5,811	0.17%
2023/06/20	18.1	24.65	0	0.00	24.65	18.1	5,879	0.31%
2023/06/19	45.1	24.77	10.1	24.75	24.90	35	5,893	0.59%
2023/06/16	34	24.19	44	24.24	24.55	-10	5,664	-0.18%
2023/06/15	37	23.69	3	23.68	23.65	34	5,518	0.62%
2023/06/14	19.1	23.97	2	23.75	23.85	17.1	5,686	0.30%
2023/06/12	15.1	23.58	5	23.52	23.50	10.1	5,720	0.18%
2023/06/09	0.1	24.10	2	23.85	23.95	-1.9	5,802	-0.03%
2023/06/08	8	23.83	0	0.00	23.90	8	5,983	0.13%
2023/06/07	2	23.90	3	23.95	23.95	-1	6,110	-0.02%
2023/06/06	12	24.08	6	23.85	23.85	6	6,211	0.10%
2023/06/05	21	24.40	12	24.33	24.40	9	6,245	0.14%
2023/06/02	8	23.13	2	23.20	23.20	6	6,133	0.10%
2023/06/01	10	23.15	3	23.10	23.10	7	6,297	0.11%
2023/05/31	5	23.17	0	0.00	23.10	5	6,394	0.08%
2023/05/30	10.1	23.08	1	23.20	23.00	9.1	6,578	0.14%
2023/05/29	4	23.16	1.1	23.30	23.15	2.9	7,000	0.04%
2023/05/26	10.1	23.07	10	23.23	23.00	0.1	7,358	0.00%
2023/05/25	18	23.29	1	23.35	23.25	17	7,578	0.22%
2023/05/24	0	0.00	2	23.55	23.75	-2	7,658	-0.03%
2023/05/23	4	23.76	0	23.85	23.75	4	7,773	0.05%
2023/05/22	1	23.10	4	23.53	23.65	-3	7,946	-0.04%
2023/05/19	5.1	23.36	0	0.00	23.25	5.1	8,109	0.06%
2023/05/17	1.1	23.41	0	0.00	23.40	1.1	8,378	0.01%
2023/05/16	1.1	23.35	0	0.00	23.25	1.1	8,504	0.01%
2023/05/15	1	23.25	1	23.25	23.35	0	8,695	0.00%
2023/05/12	13.1	23.93	16	23.98	23.00	-2.9	8,750	-0.03%
2023/05/11	13.1	23.93	16	23.98	23.40	-2.9	8,702	-0.03%
2023/05/10	0	0.00	1	24.10	24.25	-1	8,820	-0.01%
2023/05/09	1	24.35	21	24.10	24.25	-20	9,053	-0.22%
2023/05/08	3.1	24.45	0	0.00	24.40	3.1	9,159	0.03%
2023/05/05	13	24.50	23	24.48	24.45	-10	9,345	-0.11%
2023/05/04	10.1	24.07	0	0.00	24.05	10.1	9,566	0.11%
2023/05/03	0.7	24.35	0	0.00	24.25	0.7	9,880	0.01%
2023/05/02	3	24.15	20	24.20	24.20	-17	10,177	-0.17%
2023/04/28	25	24.45	0	0.00	24.50	25	10,489	0.24%
2023/04/27	0.2	24.45	0	0.00	24.30	0.2	10,776	0.00%
2023/04/26	1	24.50	2	24.55	24.60	-1	10,991	-0.01%
2023/04/25	12	24.52	1	25.15	24.45	11	11,452	0.10%
2023/04/24	5.1	25.21	0	0.00	25.15	5.1	11,957	0.04%
2023/04/21	7	25.15	4	25.30	25.55	3	12,174	0.02%
2023/04/20	1.1	25.80	0	0.00	25.75	1.1	12,054	0.01%
2023/04/19	5	26.33	6	26.27	26.15	-1	12,265	-0.01%
2023/04/18	0.1	26.55	12	26.60	26.55	-12	12,241	-0.10%
2023/04/14	4.2	26.73	7	26.71	26.70	-2.8	12,409	-0.02%
2023/04/13	3	26.88	3	27.08	27.10	0	12,479	0.00%
2023/04/12	2	26.80	1	26.85	26.80	1	12,549	0.01%
2023/04/11	7	26.84	4	26.86	26.95	3	12,654	0.02%
2023/04/10	0	0.00	14	26.94	26.90	-14	12,879	-0.11%
2023/04/07	2.1	26.79	0	0.00	26.55	2.1	13,120	0.02%
2023/04/06	0.3	26.55	20	26.64	26.75	-19.7	13,469	-0.15%
2023/03/31	5.1	26.55	16	26.55	26.40	-10.9	14,269	-0.08%
2023/03/30	8.3	26.34	2	26.33	26.25	6.3	15,575	0.04%
2023/03/29	15	26.08	0	0.00	26.40	15	17,033	0.09%
2023/03/28	22	26.13	5	26.13	26.15	17	17,801	0.10%
2023/03/27	17	26.50	15	26.95	26.50	2	18,537	0.01%
2023/03/24	10	26.66	42	26.84	26.55	-32	19,550	-0.16%
2023/03/23	10	26.35	21	26.20	26.40	-11	20,721	-0.05%
2023/03/22	13	26.60	0	0.00	26.60	13	22,079	0.06%
2023/03/21	6	26.95	0	0.00	26.85	6	22,657	0.03%
2023/03/20	50	26.83	11	26.65	26.65	39	22,689	0.17%
2023/03/17	16	27.06	4	27.15	27.15	12	22,606	0.05%
2023/03/16	7	27.09	7	27.07	27.05	0	22,463	0.00%
2023/03/15	3.4	27.75	2	27.65	27.60	1.4	22,491	0.01%
2023/03/14	6	27.75	2	27.63	27.60	4	22,529	0.02%
2023/03/13	3	27.88	1	27.40	27.75	2	22,740	0.01%
2023/03/10	8	27.98	2	28.08	27.90	6	22,697	0.03%
2023/03/09	2	28.73	0	0.00	28.70	2	22,744	0.01%
2023/03/08	2	28.33	1.1	28.35	28.40	0.9	22,700	0.00%
2023/03/07	11	28.61	8	28.56	28.80	3	22,742	0.01%
2023/03/06	16	28.53	7	28.47	28.40	9	22,627	0.04%
2023/03/03	7.2	28.26	5	28.18	28.30	2.2	22,580	0.01%
2023/03/02	8	27.73	3	27.85	28.15	5	22,576	0.02%
2023/03/01	21.5	27.64	8	27.53	27.40	13.5	22,561	0.06%
2023/02/24	10	28.99	14	29.04	28.90	-4	22,234	-0.02%
2023/02/23	0	0.00	25.1	29.47	29.70	-25.1	21,938	-0.11%
2023/02/22	17	28.86	6	28.93	29.20	11	21,873	0.05%
2023/02/21	16	29.24	1	29.40	29.25	15	21,945	0.07%
2023/02/20	1	29.30	11	29.20	29.20	-10	22,379	-0.04%
2023/02/17	5	28.94	15	28.95	29.00	-10	23,118	-0.04%
2023/02/16	21	29.05	8	28.99	28.80	13	23,559	0.06%
2023/02/15	5	28.81	6	28.53	28.40	-1	23,389	0.00%
2023/02/14	13	28.78	15	28.90	28.80	-2	23,295	-0.01%
2023/02/13	8	28.51	3.7	28.35	28.85	4.3	23,198	0.02%
2023/02/10	6	28.20	9	28.33	28.10	-3	23,059	-0.01%
2023/02/09	0	0.00	1	28.40	28.40	-1	23,070	0.00%
2023/02/08	37	28.79	16	29.04	28.65	21	23,104	0.09%
2023/02/07	8.3	28.45	34	28.58	28.80	-25.7	22,930	-0.11%
2023/02/06	3	27.85	3	28.02	28.05	0	22,757	0.00%
2023/02/03	22.1	27.89	1	27.95	27.80	21.1	22,668	0.09%
2023/02/02	12	28.45	0.1	28.55	28.45	11.9	22,489	0.05%
2023/02/01	7	28.92	15	28.80	28.75	-8	22,276	-0.04%
2023/01/31	25	29.11	45	29.20	29.00	-20	21,995	-0.09%
2023/01/30	22	28.98	48.2	28.89	29.00	-26.2	21,744	-0.12%
2023/01/17	98.1	28.24	111	28.20	28.45	-12.9	21,441	-0.06%	大賣/
2023/01/16	70	27.91	44	28.17	27.95	26	21,168	0.12%
2023/01/13	30	27.57	122	27.68	27.75	-92	20,983	-0.44%	大賣/
2023/01/12	79	28.02	46	28.25	27.60	33	20,674	0.16%
2023/01/11	32	27.65	30.1	27.74	27.80	1.9	20,210	0.01%
2023/01/10	7.1	27.17	9.1	27.34	27.25	-2	19,989	-0.01%
2023/01/09	51	27.13	13.1	27.45	27.35	37.9	19,992	0.19%
2023/01/06	75	26.89	4	26.95	27.10	71	19,758	0.36%
2023/01/05	2	26.65	1	26.95	26.50	1	19,785	0.01%
2023/01/04	22	26.92	1	27.05	26.65	21	19,743	0.11%
2023/01/03	151	27.04	165	27.12	27.10	-14	19,655	-0.07%	大買/大賣/
2022/12/30	34	26.90	38	27.11	26.75	-4	19,555	-0.02%
2022/12/29	71	26.30	40	26.56	26.60	31	19,450	0.16%
2022/12/28	16	27.00	25	27.17	26.80	-9	19,437	-0.05%
2022/12/27	43	26.79	19	26.77	26.70	24	19,274	0.12%
2022/12/26	30.1	27.48	28	27.68	27.10	2.1	19,051	0.01%
2022/12/23	69.4	27.62	120	27.60	27.60	-50.6	18,722	-0.27%	大賣/
2022/12/22	48	27.26	34	27.26	27.30	14	17,973	0.08%
2022/12/21	147	26.78	216.3	26.72	27.10	-69.3	16,789	-0.41%	大買/大賣/
2022/12/20	48	25.78	41	25.90	24.70	7	15,380	0.05%
2022/12/19	28	26.47	107.2	27.01	26.00	-79.2	14,732	-0.54%	大賣/
2022/12/16	63	27.40	138.1	27.37	27.50	-75.1	14,061	-0.53%	大賣/
2022/12/15	152	27.37	133.9	27.15	27.60	18.1	13,168	0.14%	大買/大賣/
2022/12/14	97.2	26.81	129	26.74	25.90	-31.8	12,193	-0.26%	大賣/
2022/12/13	10	25.68	118.4	26.03	26.40	-108.4	10,963	-0.99%	大賣/鉅額交易
2022/12/12	1	23.95	7	23.52	24.00	-6	10,542	-0.06%
2022/12/09	0	0.00	1	23.85	23.80	-1	10,567	-0.01%
2022/12/08	2	24.00	0	0.00	23.75	2	10,633	0.02%
2022/12/07	5	23.92	6	24.02	23.85	-1	10,670	-0.01%
2022/12/06	12	24.26	32.5	24.34	24.15	-20.5	10,594	-0.19%
2022/12/05	28	24.25	29.5	24.31	24.70	-1.5	10,597	-0.01%
2022/12/02	6.5	23.60	9	23.54	23.60	-2.5	10,364	-0.02%
2022/12/01	32	24.14	14	23.93	23.95	18	10,432	0.17%
2022/11/30	11	23.68	7.1	23.72	23.80	3.9	10,464	0.04%
2022/11/29	19.2	23.50	9	23.34	23.85	10.2	10,493	0.10%
2022/11/28	4	22.58	4	22.65	22.60	0	10,399	0.00%
2022/11/25	56.1	23.14	84	22.99	22.80	-27.9	10,516	-0.27%
2022/11/24	4	22.81	19	22.91	22.80	-15	10,531	-0.14%
2022/11/23	44	23.18	17	23.42	22.75	27	10,466	0.26%
2022/11/22	91	24.04	2	23.40	23.35	89	10,378	0.86%
2022/11/21	88	23.80	10.2	23.90	23.85	77.8	10,361	0.75%
2022/11/18	7	24.17	13	24.18	23.90	-6	10,353	-0.06%
2022/11/17	58	24.04	11	24.09	24.20	47	10,256	0.46%
2022/11/16	60	24.04	49	24.16	24.45	11	10,149	0.11%
2022/11/15	50	23.64	72	23.73	24.10	-22	9,713	-0.23%
2022/11/14	154.4	22.04	177.6	22.16	22.45	-23.2	8,940	-0.26%	大買/大賣/
2022/11/11	17	20.50	16.3	20.78	20.45	0.7	8,585	0.01%
2022/11/10	1	20.45	2.1	20.45	20.35	-1.1	8,764	-0.01%
2022/11/09	2.3	20.66	1.1	20.80	20.75	1.2	9,001	0.01%
2022/11/08	32	20.71	33	20.88	20.60	-1	9,464	-0.01%
2022/11/07	7.1	20.33	40	20.49	20.40	-32.9	9,865	-0.33%
2022/11/04	67.2	19.97	51	19.91	19.90	16.2	9,907	0.16%
2022/11/03	3	20.50	4	20.20	20.55	-1	9,955	-0.01%
2022/11/02	5	20.35	9	20.28	20.45	-4	9,996	-0.04%
2022/11/01	4	19.71	9	19.93	20.00	-5	10,034	-0.05%
2022/10/31	11.1	19.80	4	19.71	19.70	7.1	10,146	0.07%
2022/10/28	4	20.09	1	20.00	19.90	3	10,270	0.03%
2022/10/27	13.2	20.41	51	20.50	20.50	-37.8	10,296	-0.37%
2022/10/26	16	20.59	7	20.43	20.45	9	10,711	0.08%
2022/10/25	11.1	21.08	6	20.92	20.80	5.1	11,142	0.05%
2022/10/24	3	21.57	6	21.80	21.30	-3	11,165	-0.03%
2022/10/21	5.2	21.94	5	21.97	21.50	0.2	11,244	0.00%
2022/10/20	14	21.20	7	21.76	22.45	7	11,328	0.06%
2022/10/19	8.1	21.76	18	21.83	21.90	-9.9	11,399	-0.09%
2022/10/18	1	21.30	0	0.00	21.25	1	11,536	0.01%
2022/10/17	4	20.61	0	0.00	21.15	4	11,683	0.03%
2022/10/14	7	21.46	3.3	21.28	21.15	3.7	11,844	0.03%
2022/10/13	1	21.20	8	21.47	21.15	-7	11,967	-0.06%
2022/10/12	0	0.00	59	22.15	22.20	-59	12,127	-0.49%
2022/10/11	0	0.00	6.2	22.58	22.30	-6.2	12,275	-0.05%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/06	0	0.00	1	22.40	22.50	-1	12,267	-0.01%
2022/10/05	2.3	22.69	4	22.79	22.60	-1.7	12,293	-0.01%
2022/10/04	3	21.97	7	22.08	22.15	-4	12,230	-0.03%
2022/09/30	2	20.75	2.1	20.95	21.15	-0.1	12,257	0.00%
2022/09/29	12	20.99	12.1	21.07	21.00	-0.1	12,300	0.00%
2022/09/28	12.4	20.81	13	21.29	20.50	-0.6	12,279	0.00%
2022/09/27	1	21.40	3	21.53	21.40	-2	12,321	-0.02%
2022/09/26	23	22.06	5	22.11	21.65	18	12,522	0.14%
2022/09/23	5	23.03	15	23.02	23.00	-10	12,506	-0.08%
2022/09/22	14	22.60	10	22.69	22.55	4	12,464	0.03%
2022/09/21	48	23.45	25.1	23.33	23.20	22.9	12,282	0.19%
2022/09/20	12	24.01	2	24.18	24.20	10	12,026	0.08%
2022/09/19	13	24.79	21	24.94	24.45	-8	11,912	-0.07%
2022/09/16	6	24.15	1	24.45	24.45	5	11,816	0.04%
2022/09/15	7	24.31	5	24.47	24.45	2	11,879	0.02%
2022/09/14	22.3	23.93	11	23.94	23.95	11.3	11,970	0.09%
2022/09/13	11	24.50	1	24.65	24.55	10	12,118	0.08%
2022/09/12	8.1	24.80	57.8	24.62	24.60	-49.7	12,301	-0.40%
2022/09/08	2	24.23	1.5	24.18	24.20	0.5	12,320	0.00%
2022/09/07	76	24.15	126	24.37	23.90	-50	12,320	-0.41%	大賣/
2022/09/06	62.6	24.24	1	24.25	23.95	61.6	12,180	0.51%
2022/09/05	38.1	24.65	2	24.60	24.60	36.1	12,095	0.30%
2022/09/02	4.5	25.25	1	25.35	25.15	3.5	12,179	0.03%
2022/09/01	35	25.30	2	25.18	25.20	33	12,175	0.27%
2022/08/31	41	25.72	2	25.75	25.95	39	12,098	0.32%
2022/08/30	0	26.40	3	26.35	26.30	-3	12,043	-0.02%
2022/08/29	8.2	26.25	4	26.19	26.25	4.2	12,111	0.03%
2022/08/26	3.1	27.13	12	27.07	27.05	-9	12,174	-0.07%
2022/08/25	9	26.82	7	26.81	26.90	2	12,183	0.02%
2022/08/24	32	26.83	30	26.93	26.80	2	12,216	0.02%
2022/08/23	0.6	26.57	0	0.00	26.55	0.6	12,301	0.00%
2022/08/22	11	26.85	10	26.80	26.80	1	12,299	0.01%
2022/08/19	5	27.66	3	27.75	27.55	2	12,263	0.02%
2022/08/18	30	27.71	27.5	28.03	27.70	2.5	12,205	0.02%
2022/08/17	25.4	27.76	18.2	27.68	27.45	7.3	12,084	0.06%
2022/08/16	11.4	27.26	13	27.36	27.20	-1.6	11,983	-0.01%
2022/08/15	28.5	27.51	47.8	27.19	27.60	-19.3	11,864	-0.16%
2022/08/12	27.1	26.14	13	26.24	26.00	14.1	11,606	0.12%
2022/08/11	4	25.45	2.3	25.22	25.20	1.7	11,403	0.01%
2022/08/10	10.6	25.63	2	25.30	25.20	8.6	11,397	0.08%
2022/08/09	2	25.60	30	25.56	25.50	-28	11,359	-0.25%
2022/08/08	3.1	25.65	5	25.64	25.50	-1.9	11,344	-0.02%
2022/08/05	9	26.21	3	26.27	26.05	6	11,308	0.05%
2022/08/04	26	26.03	19	25.89	26.00	7	11,422	0.06%
2022/08/03	5	26.48	2	26.55	26.70	3	11,402	0.03%
2022/08/02	40	26.93	62.1	27.03	26.90	-22.1	11,544	-0.19%
2022/08/01	22.1	26.07	28	26.95	27.10	-5.9	11,292	-0.05%
2022/07/29	0.5	25.20	6	25.16	25.15	-5.5	11,552	-0.05%
2022/07/28	1.2	25.05	9	24.82	24.90	-7.8	11,523	-0.07%
2022/07/27	17.1	24.53	10	24.60	24.60	7.1	11,460	0.06%
2022/07/26	23.1	25.23	3	25.15	25.05	20.1	11,397	0.18%
2022/07/25	23	28.53	61	28.38	28.70	-38	11,190	-0.34%
2022/07/22	8	28.15	12	28.21	28.20	-4	11,040	-0.04%
2022/07/21	5	28.16	23	28.50	28.10	-18	11,086	-0.16%
2022/07/20	1	29.02	12	29.24	29.40	-11	11,156	-0.10%
2022/07/19	2	28.19	12	28.83	28.75	-10	11,216	-0.09%
2022/07/18	27	27.53	19	27.50	28.40	8	11,158	0.07%
2022/07/15	3	26.75	3	26.78	26.85	0	11,091	0.00%
2022/07/14	1	26.65	0	0.00	26.80	1	11,223	0.01%
2022/07/13	8	26.90	2	26.70	26.60	6	11,308	0.05%
2022/07/12	0.5	26.55	1	26.60	26.75	-0.5	11,532	0.00%
2022/07/11	0	0.00	92	27.00	27.00	-92	11,650	-0.79%
2022/07/08	13	26.77	4	26.75	26.70	9	11,748	0.08%
2022/07/07	0	0.00	12	25.95	26.00	-12	11,839	-0.10%
2022/07/06	0	0.00	7	25.76	25.50	-7	11,951	-0.06%
2022/07/05	6	25.60	12	25.58	26.00	-6	12,164	-0.05%
2022/07/04	39	24.92	39	25.01	25.00	0	12,242	0.00%
2022/07/01	0	0.00	13	26.94	26.60	-13	12,314	-0.11%
2022/06/30	3	27.02	31.2	26.92	26.85	-28.2	12,310	-0.23%
2022/06/29	7	27.57	5	27.80	27.70	2	12,355	0.02%
2022/06/28	35.1	27.92	30	27.95	27.95	5.1	12,507	0.04%
2022/06/27	30.1	28.38	18	28.12	28.50	12.1	13,089	0.09%
2022/06/24	27	27.58	41	27.53	27.50	-14	13,382	-0.10%
2022/06/23	15	27.21	15	27.41	27.10	0	13,663	0.00%
2022/06/22	41.8	27.66	18	27.30	27.40	23.8	13,894	0.17%
2022/06/21	31	28.01	72	28.39	28.40	-41	14,512	-0.28%
2022/06/20	129.4	28.82	107	28.24	28.05	22.4	14,978	0.15%	大買/大賣/
2022/06/17	6.6	29.51	9	29.59	29.80	-2.4	16,109	-0.01%
2022/06/16	20.2	30.65	13	30.23	30.00	7.2	17,398	0.04%
2022/06/15	2	31.08	1	30.90	30.90	1	17,549	0.01%
2022/06/14	6.2	30.63	7	30.79	31.00	-0.8	17,760	0.00%
2022/06/13	49.1	31.58	4	31.35	31.15	45.1	18,175	0.25%
2022/06/10	35.1	32.32	20	32.33	32.55	15.1	18,323	0.08%
2022/06/09	20	32.81	10	32.95	32.85	10	18,553	0.05%
2022/06/08	12	33.26	3	33.57	33.15	9	19,323	0.05%
2022/06/07	4.4	33.10	2	33.18	33.30	2.4	19,624	0.01%
2022/06/06	18	33.41	24.5	33.47	33.50	-6.5	19,839	-0.03%
2022/06/02	8	32.65	2	32.65	32.65	6	21,173	0.03%
2022/06/01	23	33.12	10	33.06	33.15	13	22,617	0.06%
2022/05/31	44	32.84	10	32.80	32.70	34	22,746	0.15%
2022/05/30	0	0.00	6	33.59	33.40	-6	22,803	-0.03%
2022/05/27	9.1	32.98	11	33.11	33.00	-1.9	23,267	-0.01%
2022/05/26	22	32.85	7	32.83	32.80	15	23,743	0.06%
2022/05/25	29	32.51	20.6	32.66	32.65	8.4	23,894	0.04%
2022/05/24	24.1	33.24	14	32.99	32.90	10.1	24,000	0.04%
2022/05/23	18.1	33.17	17	33.29	33.00	1.1	24,170	0.00%
2022/05/20	8	32.28	478	32.68	33.10	-470	24,603	-1.91%	大賣/鉅額交易
2022/05/19	37.5	31.87	1	31.95	31.90	36.5	25,466	0.14%
2022/05/18	0	0.00	11	33.60	33.45	-11	25,245	-0.04%
2022/05/17	32.9	32.81	0	0.00	32.95	32.9	25,175	0.13%
2022/05/16	10	32.85	7	33.06	32.90	3	25,132	0.01%
2022/05/13	68.2	32.50	54.2	32.65	32.75	14	25,157	0.06%
2022/05/12	16.1	32.69	17.2	32.76	32.35	-1.2	25,175	0.00%
2022/05/11	9.1	33.59	0.1	33.90	33.65	9.1	25,046	0.04%
2022/05/10	86	33.72	34.1	34.27	34.50	51.9	25,121	0.21%
2022/05/09	222.5	33.80	42.2	34.00	33.65	180.3	25,071	0.72%	大買/鉅額交易
2022/05/06	385.7	34.72	32	34.72	34.60	353.7	25,056	1.41%	大買/鉅額交易
2022/05/05	22	38.30	3	38.53	38.35	19	24,627	0.08%
2022/05/04	13	37.96	2	37.85	37.95	11	24,616	0.04%
2022/05/03	0	0.00	3.6	37.51	37.85	-3.6	24,698	-0.01%
2022/04/29	33.3	38.17	6.8	38.21	38.15	26.5	24,756	0.11%
2022/04/28	6	38.18	9	38.19	38.05	-3	24,853	-0.01%
2022/04/27	14	38.16	5	38.36	38.20	9	24,827	0.04%
2022/04/26	47	39.91	17.1	39.67	39.40	29.9	24,640	0.12%
2022/04/25	49.2	41.35	43.2	41.97	40.90	6	24,401	0.02%
2022/04/22	22	43.73	13	43.94	43.85	9	24,199	0.04%
2022/04/21	14	43.29	22.1	43.20	43.10	-8.1	24,298	-0.03%
2022/04/20	28.1	43.83	14	43.67	43.60	14.1	24,620	0.06%
2022/04/19	21	44.76	46.5	44.61	44.50	-25.5	24,576	-0.10%
2022/04/18	124	45.64	79	45.18	44.75	45	24,596	0.18%	大買/
2022/04/15	38.1	47.00	56.8	47.29	46.80	-18.7	24,461	-0.08%
2022/04/14	70	47.10	24	47.09	46.80	46	24,431	0.19%
2022/04/13	1	47.30	42.1	47.42	47.10	-41.1	24,418	-0.17%
2022/04/12	22.1	46.14	5	46.72	46.70	17	24,421	0.07%
2022/04/11	54.1	46.92	45	46.72	46.65	9.1	24,375	0.04%
2022/04/08	17.2	46.92	30.1	47.24	47.50	-12.9	24,241	-0.05%
2022/04/07	29.3	46.77	9	46.67	45.75	20.3	24,089	0.08%
2022/04/06	35.6	46.58	31.1	46.76	46.95	4.5	23,863	0.02%
2022/04/01	7	46.45	3	46.48	46.55	4	23,925	0.02%
2022/03/31	27.1	46.62	15	46.34	46.15	12.1	24,396	0.05%
2022/03/30	45.3	45.63	42.1	45.87	46.90	3.2	24,614	0.01%
2022/03/29	42.5	46.30	9	46.16	46.00	33.5	24,555	0.14%
2022/03/28	36.7	47.26	20	47.35	47.30	16.7	24,828	0.07%
2022/03/25	31.1	48.26	20.4	48.16	48.50	10.7	25,621	0.04%
2022/03/24	48.7	48.44	34	48.26	47.95	14.7	27,333	0.05%
2022/03/23	32.6	47.49	64.3	47.67	48.50	-31.7	28,160	-0.11%
2022/03/22	69.2	47.94	121.7	48.03	47.40	-52.5	27,779	-0.19%	大賣/
2022/03/21	200	46.90	236	46.83	47.20	-36	26,656	-0.14%	大買/大賣/
2022/03/18	28.5	44.06	12.3	44.24	43.95	16.3	25,846	0.06%
2022/03/17	36	44.01	28.4	44.04	44.20	7.6	26,610	0.03%
2022/03/16	13	43.92	47	44.03	43.75	-34	26,726	-0.13%
2022/03/15	11.2	43.12	4.5	43.42	43.20	6.7	26,546	0.03%
2022/03/14	33	43.71	28	43.66	44.00	5	27,330	0.02%
2022/03/11	88	43.73	97.5	43.68	43.60	-9.5	27,832	-0.03%
2022/03/10	22.4	42.10	122.5	41.85	42.80	-100.2	27,391	-0.37%	大賣/
2022/03/09	27	41.21	126	41.55	41.80	-99	27,386	-0.36%	大賣/
2022/03/08	242.9	43.23	255	43.77	40.90	-12.1	27,456	-0.04%	大買/大賣/
2022/03/07	165.3	43.63	230	43.71	43.90	-64.8	26,189	-0.25%	大買/大賣/
2022/03/04	259	42.09	12	42.09	42.00	247	24,971	0.99%	大買/鉅額交易
2022/03/03	12	42.53	23	42.51	42.30	-11	25,053	-0.04%
2022/03/02	26	42.52	87	42.54	42.25	-61	25,338	-0.24%
2022/03/01	42	41.98	34	42.52	42.05	8	26,021	0.03%
2022/02/25	15	40.82	16	40.57	40.50	-1	27,087	0.00%
2022/02/24	110.1	39.74	59	40.26	39.35	51.1	27,790	0.18%	大買/
2022/02/23	30	40.94	6	41.09	41.30	24	27,769	0.09%
2022/02/22	38	42.16	171	42.25	41.20	-133	27,786	-0.48%	大賣/鉅額交易
2022/02/21	133.2	42.15	155.8	42.16	42.75	-22.6	27,345	-0.08%	大買/大賣/
2022/02/18	13	39.77	6	39.88	39.85	7	26,414	0.03%
2022/02/17	14.1	39.48	17	39.45	39.75	-2.9	26,629	-0.01%
2022/02/16	27	39.77	13	39.54	39.55	14	26,832	0.05%
2022/02/15	44	39.50	2	39.65	39.10	42	27,223	0.15%
2022/02/14	17	39.89	4	39.93	39.80	13	28,130	0.05%
2022/02/11	10	40.35	25	40.61	40.35	-15	28,247	-0.05%
2022/02/10	71	40.43	33.1	40.68	40.50	37.9	28,566	0.13%
2022/02/09	8	40.35	14	40.39	40.25	-6	29,265	-0.02%
2022/02/08	12	39.71	4.2	39.82	40.00	7.8	29,287	0.03%
2022/02/07	13	39.00	16	39.08	39.85	-3	29,340	-0.01%
2022/01/26	4	37.08	45	36.99	37.00	-41	29,320	-0.14%
2022/01/25	32	37.25	10.9	37.15	36.75	21.1	29,502	0.07%
2022/01/24	12.1	37.00	8	36.91	37.10	4.1	29,595	0.01%
2022/01/21	19.1	38.79	5	38.35	38.15	14.1	29,608	0.05%
2022/01/20	1.5	38.88	52.6	38.81	39.25	-51.1	29,596	-0.17%
2022/01/19	9.1	38.36	0.1	38.34	38.25	9	29,578	0.03%
2022/01/18	17.2	39.27	10	39.31	38.80	7.2	29,689	0.02%
2022/01/17	12	39.48	1	39.40	39.45	11	29,911	0.04%
2022/01/14	12.5	39.54	14	39.74	40.00	-1.5	30,508	0.00%
2022/01/13	47.6	39.63	14.3	39.78	40.00	33.3	30,450	0.11%
2022/01/12	9.1	38.22	3	38.43	38.45	6.1	30,188	0.02%
2022/01/11	15.2	38.56	24	38.37	38.15	-8.8	30,146	-0.03%
2022/01/10	6	38.73	0.1	39.15	38.90	5.9	30,244	0.02%
2022/01/07	28.2	39.17	20	39.26	39.05	8.2	30,235	0.03%
2022/01/06	25	39.83	5	39.82	39.75	20	30,272	0.07%
2022/01/05	8.8	40.65	22	40.82	40.25	-13.2	30,346	-0.04%
2022/01/04	8.2	40.04	3	40.07	40.15	5.2	30,395	0.02%
2022/01/03	53	40.41	7	40.52	40.70	46	30,572	0.15%
2021/12/30	10	41.13	7	41.36	41.15	3	30,805	0.01%
2021/12/29	6	41.13	17.1	41.29	41.50	-11.1	30,944	-0.04%
2021/12/28	94	41.12	6	41.18	41.10	88	31,211	0.28%
2021/12/27	32.3	41.26	11.3	41.57	41.00	21	31,412	0.07%
2021/12/24	40.3	43.45	24	43.26	42.55	16.3	31,107	0.05%
2021/12/23	14	43.85	30	43.79	43.55	-16	30,878	-0.05%
2021/12/22	28.1	44.26	36.1	44.16	43.90	-7.9	30,458	-0.03%
2021/12/21	78.4	42.91	98	43.59	44.55	-19.6	29,872	-0.07%
2021/12/20	145	43.91	292	43.47	44.05	-147	28,816	-0.51%	大買/大賣/鉅額交易
2021/12/17	158.1	40.95	195.5	41.71	41.70	-37.4	26,866	-0.14%	大買/大賣/
2021/12/16	11.1	39.62	13	39.45	39.40	-2	25,705	-0.01%
2021/12/15	15	39.95	13.1	40.06	39.95	1.9	25,899	0.01%
2021/12/14	50	40.04	23	40.05	39.65	27	25,870	0.10%
2021/12/13	114	39.99	118.4	40.16	40.90	-4.4	25,432	-0.02%	大買/大賣/
2021/12/10	35	38.91	24.1	38.72	38.50	11	24,588	0.04%
2021/12/09	14.1	38.88	31	38.89	38.45	-16.9	24,644	-0.07%
2021/12/08	246	40.05	66.1	39.55	39.15	179.9	24,884	0.72%	大買/鉅額交易
2021/12/07	43.1	38.03	150.7	38.26	39.00	-107.7	24,544	-0.44%	大賣/鉅額交易
2021/12/06	32	37.47	80	37.23	37.10	-48	23,937	-0.20%
2021/12/03	50	36.47	20.1	36.39	36.50	29.9	23,783	0.13%
2021/12/02	39.1	35.99	442	36.06	36.20	-402.9	23,710	-1.70%	大賣/鉅額交易
2021/12/01	49	34.94	16.2	35.14	35.40	32.8	23,638	0.14%
2021/11/30	332	34.90	21	35.17	35.10	311	23,681	1.31%	大買/鉅額交易
2021/11/29	133.8	34.92	15	35.24	35.10	118.8	23,701	0.50%	大買/鉅額交易
2021/11/26	67	36.62	23	36.79	36.25	44	23,693	0.19%
2021/11/25	75.4	38.06	169	38.10	38.15	-93.6	23,602	-0.40%	大賣/
2021/11/24	89	37.18	709	36.61	37.40	-620	22,654	-2.74%	大賣/鉅額交易
2021/11/23	58	35.51	230.4	35.26	35.20	-172.4	21,411	-0.81%	大賣/鉅額交易
2021/11/22	10	32.61	44	33.15	33.40	-34	21,791	-0.16%
2021/11/19	50	33.35	91.2	33.34	32.85	-41.2	21,762	-0.19%
2021/11/18	105	33.91	26.3	34.18	33.90	78.7	21,745	0.36%	大買/
2021/11/17	5	33.98	11	33.88	33.85	-6	21,904	-0.03%
2021/11/16	17.1	34.40	81	34.13	34.10	-63.9	22,142	-0.29%
2021/11/15	74.3	34.84	15	34.99	34.75	59.3	22,263	0.27%
2021/11/12	73.2	35.66	20	36.38	35.55	53.2	22,815	0.23%
2021/11/11	165	36.77	219	37.21	36.25	-54	22,815	-0.24%	大買/大賣/
2021/11/10	32	35.22	6	35.20	34.95	26	22,256	0.12%
2021/11/09	68	35.51	23	35.47	35.70	45	22,466	0.20%
2021/11/08	125.1	36.12	31.7	36.35	36.25	93.4	22,636	0.41%	大買/
2021/11/05	76.5	34.35	27	34.31	34.30	49.5	22,459	0.22%
2021/11/04	404	35.90	2.1	35.26	35.15	402	22,738	1.77%	大買/鉅額交易
2021/11/03	276	35.38	95	35.78	35.70	181	23,539	0.77%	大買/鉅額交易
2021/11/02	8	35.44	11.1	35.50	35.15	-3.1	23,573	-0.01%
2021/11/01	21	35.57	2	35.10	35.20	19	23,736	0.08%
2021/10/29	3	34.50	5.8	34.83	35.10	-2.8	23,880	-0.01%
2021/10/28	13.1	34.88	9	34.76	34.85	4.1	23,908	0.02%
2021/10/27	8.5	35.10	8	35.29	35.30	0.5	24,131	0.00%
2021/10/26	3	35.43	16.3	35.32	35.60	-13.3	24,736	-0.05%
2021/10/25	31	34.67	73	34.51	35.05	-42	25,027	-0.17%
2021/10/22	83	34.37	57.2	34.05	33.70	25.8	25,424	0.10%
2021/10/21	0	0.00	5.1	37.10	36.90	-5.1	25,461	-0.02%
2021/10/20	12.5	36.36	13	36.18	36.05	-0.5	25,804	0.00%
2021/10/19	2	36.60	3	36.72	36.60	-1	26,215	0.00%
2021/10/18	24.6	36.43	15	36.05	36.40	9.6	26,883	0.04%
2021/10/15	9	36.36	13	36.40	36.30	-4	27,449	-0.01%
2021/10/14	6	35.82	10	36.35	36.35	-4	28,019	-0.01%
2021/10/13	9	35.82	26	36.05	35.80	-17	28,804	-0.06%
2021/10/12	24.1	36.57	12	36.80	36.10	12.1	29,292	0.04%
2021/10/08	28.2	37.37	26	37.22	37.00	2.2	30,189	0.01%
2021/10/07	40.5	37.69	56	37.69	38.30	-15.5	31,156	-0.05%
2021/10/06	117	38.87	111	38.21	38.05	6	32,370	0.02%	大買/大賣/
2021/10/05	21	37.62	81.5	37.52	39.00	-60.5	33,509	-0.18%
2021/10/04	9.1	38.51	52	37.90	37.10	-43	34,130	-0.13%
2021/10/01	149.5	40.47	98	39.78	39.15	51.5	35,544	0.14%	大買/
2021/09/30	113	41.04	65	41.24	41.80	48	37,175	0.13%	大買/
2021/09/29	22	40.88	14	40.98	40.35	8	38,748	0.02%
2021/09/28	10	41.66	14	41.43	41.45	-4	41,331	-0.01%
2021/09/27	23.5	42.10	30	42.44	42.35	-6.5	44,443	-0.01%
2021/09/24	6.5	41.71	32	41.66	41.75	-25.5	49,121	-0.05%
2021/09/23	63	41.01	45	40.84	41.25	18	55,807	0.03%
2021/09/22	92.7	41.46	68	41.45	41.00	24.7	63,801	0.04%
2021/09/17	27	43.72	15	43.93	44.45	12	67,891	0.02%
2021/09/16	19	44.71	14	44.86	44.15	5	70,029	0.01%
2021/09/15	44.5	44.94	8.5	44.68	45.05	36	71,938	0.05%
2021/09/14	87	45.74	60.1	45.29	45.50	26.9	75,763	0.04%
2021/09/13	30.2	46.94	56.1	47.01	46.90	-25.9	79,590	-0.03%
2021/09/10	51.5	46.20	67	45.98	46.35	-15.5	80,607	-0.02%
2021/09/09	10	44.02	22	44.09	44.95	-12	81,642	-0.01%
2021/09/08	68.5	44.44	77	44.00	43.70	-8.5	84,570	-0.01%
2021/09/07	21	44.51	28.5	44.05	44.20	-7.5	84,889	-0.01%
2021/09/06	22	44.50	49	44.74	44.45	-27	85,072	-0.03%
2021/09/03	20.2	44.63	8	44.82	44.05	12.2	85,000	0.01%
2021/09/02	20.1	44.82	41	44.79	44.40	-20.9	85,129	-0.02%
2021/09/01	77.1	46.63	142.1	46.14	46.05	-65	85,115	-0.08%	大賣/
2021/08/31	110	46.39	70.1	46.46	46.85	39.9	85,070	0.05%	大買/
2021/08/30	48	46.40	53	46.32	46.40	-5	85,302	-0.01%
2021/08/27	36	45.98	5.9	46.05	45.85	30.1	85,511	0.04%
2021/08/26	52.1	46.79	83.6	46.90	46.00	-31.6	85,671	-0.04%
2021/08/25	23	44.07	3.2	43.99	44.10	19.8	85,317	0.02%
2021/08/24	45.1	43.93	55	44.09	44.00	-9.9	89,217	-0.01%
2021/08/23	143	44.32	133.5	44.56	44.10	9.5	93,474	0.01%	大買/大賣/
2021/08/20	40.2	42.96	17.1	43.00	43.40	23.2	96,058	0.02%
2021/08/19	68	44.28	119	42.93	42.75	-51	98,816	-0.05%	大賣/
2021/08/18	173.4	43.46	90	44.20	45.40	83.4	100,762	0.08%	大買/
2021/08/17	192.6	47.65	177	47.67	44.30	15.6	102,491	0.02%	大買/大賣/
2021/08/16	42.5	47.93	45	47.74	47.80	-2.5	106,682	0.00%
2021/08/13	43	48.45	15	48.18	47.80	28	111,289	0.03%
2021/08/12	32	48.90	126.1	48.12	49.30	-94.1	115,351	-0.08%	大賣/
2021/08/11	103.4	47.57	140.3	47.71	47.00	-37	118,096	-0.03%	大買/大賣/
2021/08/10	76.8	47.99	44	47.32	47.30	32.8	119,720	0.03%
2021/08/09	77	48.91	83.9	49.15	48.85	-6.9	121,383	-0.01%
2021/08/06	9.3	47.28	19	47.24	47.00	-9.7	123,407	-0.01%
2021/08/05	28.1	47.30	47.5	47.55	47.15	-19.4	126,196	-0.02%
2021/08/04	26.3	49.46	14.5	48.92	48.60	11.8	129,263	0.01%
2021/08/03	29.3	48.81	22.3	48.78	48.75	7	134,933	0.01%
2021/08/02	34.1	49.25	78	49.09	49.25	-43.9	138,109	-0.03%
2021/07/30	140.4	49.76	161	49.00	48.90	-20.6	142,440	-0.01%	大買/大賣/
2021/07/29	127.3	47.72	61	47.96	48.90	66.3	146,402	0.05%	大買/
2021/07/28	39.2	46.71	43	47.07	46.90	-3.8	148,860	0.00%
2021/07/27	65.6	47.44	72	47.68	46.50	-6.4	151,587	0.00%
2021/07/26	45.6	49.16	33	49.15	48.55	12.6	154,472	0.01%
2021/07/23	59	49.84	73.5	49.68	50.40	-14.5	157,355	-0.01%
2021/07/22	51	49.00	81.3	48.93	48.20	-30.3	158,348	-0.02%
2021/07/21	194	50.55	122	50.30	49.30	72	159,661	0.05%	大買/大賣/
2021/07/20	34.7	52.31	51	52.45	51.50	-16.3	159,499	-0.01%
2021/07/19	87.3	53.92	148	53.81	53.10	-60.7	159,337	-0.04%	大賣/
2021/07/16	74.8	53.15	112	53.58	53.00	-37.2	159,322	-0.02%	大賣/
2021/07/15	112.2	53.22	134.1	52.85	54.40	-22	159,147	-0.01%	大買/大賣/
2021/07/14	222.1	50.78	172.7	50.87	50.70	49.4	158,637	0.03%	大買/大賣/
2021/07/13	187	54.94	245.9	53.46	52.60	-58.9	158,188	-0.04%	大買/大賣/
2021/07/12	262	58.50	260.3	58.22	57.40	1.7	157,356	0.00%	大買/大賣/
2021/07/09	132.2	57.23	87.1	57.05	56.50	45.2	156,798	0.03%	大買/
2021/07/08	166.7	57.35	157.6	57.98	58.50	9.1	156,468	0.01%	大買/大賣/
2021/07/07	157.7	57.99	410.3	58.17	56.50	-252.6	155,332	-0.16%	大買/大賣/鉅額交易
2021/07/06	240.3	60.80	140.6	60.69	59.60	99.7	155,560	0.06%	大買/大賣/
2021/07/05	442.7	62.46	309.6	61.83	61.30	133.2	156,896	0.08%	大買/大賣/鉅額交易
2021/07/02	277.1	60.07	320.7	60.28	60.10	-43.6	154,581	-0.03%	大買/大賣/
2021/07/01	900.8	61.78	957.9	60.20	58.80	-57.1	153,370	-0.04%	大買/大賣/
2021/06/30	808.7	62.64	802.7	62.81	61.20	6	151,103	0.00%	大買/大賣/
2021/06/29	1,433.1	58.13	1,520.9	59.11	59.50	-87.8	147,776	-0.06%	大買/大賣/
2021/06/28	691.7	53.89	612.4	54.24	55.70	79.3	141,237	0.06%	大買/大賣/
2021/06/25	374	52.26	395	52.14	50.70	-21	136,878	-0.02%	大買/大賣/
2021/06/24	133.1	50.79	177	50.72	50.60	-43.9	135,237	-0.03%	大買/大賣/
2021/06/23	723.3	51.46	583	51.26	48.25	140.3	133,347	0.11%	大買/大賣/鉅額交易
2021/06/22	781	50.81	785.8	51.03	51.70	-4.8	130,040	0.00%	大買/大賣/
2021/06/21	216	48.00	149.3	47.58	47.00	66.7	125,972	0.05%	大買/大賣/
2021/06/18	303	50.94	278	51.05	50.00	25	124,583	0.02%	大買/大賣/
2021/06/17	816.9	53.82	1,192	52.31	50.80	-375.2	123,048	-0.30%	大買/大賣/鉅額交易
2021/06/16	380.1	51.01	88.6	50.79	50.40	291.6	120,480	0.24%	大買/鉅額交易
2021/06/15	167	48.24	28.2	49.80	50.60	138.8	120,113	0.12%	大買/鉅額交易
2021/06/11	23.6	46.73	17	47.36	47.20	6.6	119,897	0.01%
2021/06/10	29.3	45.75	49	46.13	47.10	-19.7	120,284	-0.02%
2021/06/09	25.4	46.90	6.5	47.24	46.80	18.9	120,431	0.02%
2021/06/08	24.1	48.59	37.2	48.06	48.55	-13.1	120,709	-0.01%
2021/06/07	48.2	46.24	63	46.28	47.20	-14.8	120,863	-0.01%
2021/06/04	43.6	50.69	46	50.55	49.95	-2.4	120,690	0.00%
2021/06/03	143.1	52.71	250	52.02	51.60	-107	121,601	-0.09%	大買/大賣/鉅額交易
2021/06/02	139	52.39	113.6	52.77	52.70	25.4	121,644	0.02%	大買/大賣/
2021/06/01	467.1	53.21	564.1	53.37	53.30	-97	122,374	-0.08%	大買/大賣/
2021/05/31	1,669	52.86	2,044.5	52.69	52.40	-375.5	121,105	-0.31%	大買/大賣/鉅額交易
2021/05/28	969	48.41	598.1	47.92	48.70	371	118,089	0.31%	大買/大賣/鉅額交易
2021/05/27	1,052.5	45.07	1,116.3	45.20	44.30	-63.8	116,115	-0.05%	大買/大賣/
2021/05/26	677	43.90	746	43.73	44.10	-69	114,060	-0.06%	大買/大賣/
2021/05/25	1,002.2	43.82	993	43.87	44.00	9.2	113,252	0.01%	大買/大賣/
2021/05/24	545.5	46.16	466	46.02	45.05	79.5	113,497	0.07%	大買/大賣/
2021/05/21	1,918.5	44.49	1,721	44.68	46.15	197.5	110,303	0.18%	大買/大賣/鉅額交易
2021/05/20	1,216.9	44.49	1,480	44.19	43.00	-263.2	105,867	-0.25%	大買/大賣/鉅額交易
2021/05/19	300.3	44.51	128.4	44.28	45.00	171.9	101,894	0.17%	大買/大賣/鉅額交易
2021/05/18	406.1	40.74	443.3	40.48	40.95	-37.2	99,356	-0.04%	大買/大賣/
2021/05/17	156.2	37.82	116	38.22	37.25	40.2	97,397	0.04%	大買/大賣/
2021/05/14	275.4	44.18	408	44.10	41.35	-132.6	95,502	-0.14%	大買/大賣/鉅額交易
2021/05/13	378.3	46.94	421.7	46.29	45.90	-43.3	92,554	-0.05%	大買/大賣/
2021/05/12	365.7	54.80	265.4	55.86	51.00	100.3	89,797	0.11%	大買/大賣/
2021/05/11	440.6	58.69	426.8	58.17	56.60	13.8	86,567	0.02%	大買/大賣/
2021/05/10	292.3	55.55	324	56.31	57.40	-31.7	80,795	-0.04%	大買/大賣/
2021/05/07	292	49.25	361.7	49.81	52.20	-69.6	77,653	-0.09%	大買/大賣/
2021/05/06	165.4	46.53	499.6	46.68	47.50	-334.2	73,184	-0.46%	大買/大賣/鉅額交易
2021/05/05	735.3	42.37	866	42.80	43.20	-130.7	68,736	-0.19%	大買/大賣/鉅額交易
2021/05/04	574.7	40.75	938	40.23	39.30	-363.3	66,023	-0.55%	大買/大賣/鉅額交易
2021/05/03	435.1	44.74	516.3	44.94	42.65	-81.3	62,948	-0.13%	大買/大賣/
2021/04/29	1,541.5	41.72	2,257.8	41.66	42.60	-716.3	59,681	-1.20%	大買/大賣/鉅額交易
2021/04/28	872.2	39.60	462.3	39.55	38.75	409.9	56,519	0.73%	大買/大賣/鉅額交易
2021/04/27	458.2	39.13	2,127	39.57	40.00	-1,668.8	55,435	-3.01%	大買/大賣/鉅額交易
2021/04/26	1,453.1	38.49	201.7	38.86	39.25	1,251.4	53,702	2.33%	大買/大賣/鉅額交易
2021/04/23	225	35.07	1,121.7	35.01	35.70	-896.7	53,554	-1.67%	大買/大賣/鉅額交易
2021/04/22	1,000	38.34	712	38.34	36.25	288	53,573	0.54%	大買/大賣/鉅額交易
2021/04/21	560.3	34.64	410	35.13	35.40	150.3	53,448	0.28%	大買/大賣/鉅額交易
2021/04/20	934.6	32.51	662.5	33.39	34.50	272	53,279	0.51%	大買/大賣/鉅額交易
2021/04/19	827.3	34.19	644.1	34.36	34.70	183.2	53,408	0.34%	大買/大賣/鉅額交易
2021/04/16	859	30.19	231.9	30.82	31.55	627.1	53,007	1.18%	大買/大賣/鉅額交易
2021/04/15	99.7	28.75	56.5	28.66	28.70	43.2	52,922	0.08%
2021/04/14	327.4	28.10	450	26.92	27.80	-122.6	53,582	-0.23%	大買/大賣/鉅額交易
2021/04/13	381.6	28.00	381	27.74	27.40	0.6	55,897	0.00%	大買/大賣/
2021/04/12	549.1	28.31	476.8	28.43	29.00	72.2	59,126	0.12%	大買/大賣/
2021/04/09	469.1	26.34	501.1	26.58	26.80	-32	58,542	-0.05%	大買/大賣/
2021/04/08	5	24.95	151.4	24.95	24.95	-146.4	56,092	-0.26%	大賣/鉅額交易
2021/04/07	162	22.89	178	22.82	22.70	-16	56,933	-0.03%	大買/大賣/
2021/04/06	408.1	21.95	171.1	21.95	22.70	237	56,288	0.42%	大買/大賣/鉅額交易
2021/04/01	422.1	20.62	465.4	20.57	20.75	-43.4	54,838	-0.08%	大買/大賣/
2021/03/31	309	18.96	287.3	19.04	19.50	21.7	52,181	0.04%	大買/大賣/
2021/03/30	48	18.27	33	18.21	18.30	15	51,223	0.03%
2021/03/29	50	18.26	21	18.28	18.30	29	52,583	0.06%
2021/03/26	7	17.74	2	17.73	17.80	5	55,864	0.01%
2021/03/25	180	17.77	90	17.74	17.55	90	58,787	0.15%	大買/
2021/03/24	8	17.36	39.1	17.38	17.30	-31.1	58,813	-0.05%
2021/03/23	29	17.84	1	17.75	17.55	28	59,227	0.05%
2021/03/22	38	17.62	13.1	17.81	17.70	24.9	60,007	0.04%
2021/03/19	108	17.75	31	17.73	17.50	77	61,924	0.12%	大買/
2021/03/18	27	17.77	2.1	17.70	17.75	24.9	63,665	0.04%
2021/03/17	34	17.85	15.1	17.90	17.85	18.9	66,518	0.03%
2021/03/16	138	17.85	26	17.79	17.75	112	67,843	0.17%	大買/鉅額交易
2021/03/15	102	18.46	3	18.63	18.35	99	67,472	0.15%	大買/
2021/03/12	18.3	18.39	299	18.41	18.75	-280.7	67,060	-0.42%	大賣/鉅額交易
2021/03/11	35.2	18.23	12	18.26	18.25	23.2	66,686	0.03%
2021/03/10	23	18.11	31	18.18	18.20	-8	66,651	-0.01%
2021/03/09	258.5	18.70	30.1	18.74	18.40	228.4	66,366	0.34%	大買/鉅額交易
2021/03/08	53.1	18.23	403	18.06	18.10	-349.9	65,151	-0.54%	大賣/鉅額交易
2021/03/05	444	18.04	520.9	18.27	17.85	-76.9	64,811	-0.12%	大買/大賣/
2021/03/04	696	18.66	153.6	18.64	18.60	542.4	63,711	0.85%	大買/大賣/鉅額交易
2021/03/03	75	17.93	164.1	18.07	17.75	-89.1	61,301	-0.15%	大賣/
2021/03/02	65	17.58	106	17.53	17.30	-41	60,155	-0.07%	大賣/
2021/02/26	87	17.39	125.3	17.35	17.45	-38.3	59,714	-0.06%	大賣/
2021/02/25	94.1	17.37	284.1	17.33	17.45	-190	58,896	-0.32%	大賣/鉅額交易
2021/02/24	491.1	17.23	453.3	17.32	16.50	37.8	58,000	0.07%	大買/大賣/
2021/02/23	219	16.72	166.1	16.97	17.20	52.9	55,364	0.10%	大買/大賣/
2021/02/22	143	15.53	16.2	15.63	15.65	126.8	54,002	0.23%	大買/鉅額交易
2021/02/19	48	15.27	10.1	15.22	15.45	37.9	53,465	0.07%
2021/02/18	138	15.07	132	15.15	15.40	6	52,997	0.01%	大買/大賣/
2021/02/17	17	14.11	25	14.04	14.25	-8	52,242	-0.02%
2021/02/05	8	13.41	12	13.46	13.40	-4	51,850	-0.01%
2021/02/04	5	13.60	6	13.61	13.65	-1	51,731	0.00%
2021/02/03	48	13.81	14	13.88	13.70	34	51,751	0.07%
2021/02/02	9	13.84	18	14.09	14.20	-9	51,453	-0.02%
2021/02/01	26	13.35	7	13.62	13.80	19	51,289	0.04%
2021/01/29	25	13.98	7	13.79	13.60	18	51,075	0.04%
2021/01/28	27.1	13.99	10	14.11	13.90	17.1	51,168	0.03%
2021/01/27	39	14.42	13	14.45	14.40	26	51,213	0.05%
2021/01/26	41	14.97	18.2	15.06	14.85	22.8	51,226	0.04%
2021/01/25	12	15.38	20.9	15.43	15.25	-8.9	51,006	-0.02%
2021/01/22	27	14.93	56.1	15.10	15.25	-29.1	50,670	-0.06%
2021/01/21	41	14.93	35	15.01	14.90	6	50,387	0.01%
2021/01/20	43.1	14.84	44	14.58	14.60	-0.9	50,138	0.00%
2021/01/19	24	15.49	55.1	15.62	15.35	-31.1	49,711	-0.06%
2021/01/18	36.1	15.10	56	15.14	15.10	-19.9	49,391	-0.04%
2021/01/15	14.5	15.93	40	15.98	15.70	-25.5	48,895	-0.05%
2021/01/14	255.3	16.66	266	16.20	16.40	-10.7	48,484	-0.02%	大買/大賣/
2021/01/13	5	15.89	57.7	15.94	16.10	-52.7	47,717	-0.11%
2021/01/12	74.7	15.94	116	15.81	15.70	-41.3	47,363	-0.09%	大賣/
2021/01/11	37	16.88	35	16.79	16.65	2	46,697	0.00%
2021/01/08	107.7	16.51	75.7	16.71	16.80	32	46,275	0.07%	大買/
2021/01/07	215	16.96	284.5	17.44	16.85	-69.5	45,602	-0.15%	大買/大賣/
2021/01/06	443.2	17.95	275	17.92	17.65	168.2	44,235	0.38%	大買/大賣/鉅額交易
2021/01/05	749	18.00	840.1	17.95	17.80	-91.1	41,253	-0.22%	大買/大賣/
2021/01/04	112	16.15	71	16.27	16.50	41	37,384	0.11%	大買/
2020/12/31	31	15.48	102	15.56	15.75	-71	35,812	-0.20%	大賣/
2020/12/30	97	15.84	110.2	15.65	15.50	-13.2	35,197	-0.04%	大賣/
2020/12/29	108.2	15.49	56	15.60	15.35	52.2	33,981	0.15%	大買/
2020/12/28	96	15.17	52.9	15.13	15.00	43.1	32,612	0.13%
2020/12/25	82	15.64	119	15.63	15.50	-37	31,474	-0.12%	大賣/
2020/12/24	105.5	15.69	37	15.74	15.50	68.5	30,591	0.22%	大買/
2020/12/23	161.2	15.64	82	15.44	16.00	79.2	29,622	0.27%	大買/
2020/12/22	300.3	16.24	250.9	16.18	15.20	49.4	28,061	0.18%	大買/大賣/
2020/12/21	164	15.32	360.8	15.42	15.75	-196.8	24,162	-0.81%	大買/大賣/鉅額交易
2020/12/18	119	14.40	59	14.38	14.35	60	21,095	0.28%	大買/
2020/12/17	28	14.15	16	14.41	14.20	12	20,410	0.06%
2020/12/16	121	14.55	146	14.22	14.25	-25	19,874	-0.13%	大買/大賣/
2020/12/15	126.3	14.66	159.3	14.74	14.15	-33	18,916	-0.17%	大買/大賣/
2020/12/14	112.3	14.15	254	14.30	14.30	-141.7	17,025	-0.83%	大買/大賣/鉅額交易
2020/12/11	282	13.66	277	13.57	13.75	5	14,796	0.03%	大買/大賣/
2020/12/10	118	12.83	141.1	12.62	12.85	-23.1	11,829	-0.19%	大買/大賣/
2020/12/09	31	11.69	41.4	11.72	11.70	-10.4	10,342	-0.10%
2020/12/08	57	11.95	2	11.85	11.90	55	10,395	0.53%
2020/12/07	10	12.08	31	12.29	12.10	-21	10,456	-0.20%
2020/12/04	37.4	12.04	96	12.02	12.05	-58.6	10,470	-0.56%
2020/12/03	26	11.80	33	11.86	11.70	-7	10,500	-0.07%
2020/12/02	34	11.85	60	11.89	11.80	-26	10,700	-0.24%
2020/12/01	54	11.88	18	11.86	11.90	36	10,639	0.34%
2020/11/30	50	11.99	45.7	12.05	12.05	4.3	10,467	0.04%
2020/11/27	7	11.51	124	11.69	11.70	-117	9,940	-1.18%	大賣/鉅額交易
2020/11/26	117	11.44	65	11.47	11.35	52	9,580	0.54%	大買/
2020/11/25	75	11.34	105	11.20	11.20	-30	9,397	-0.32%	大賣/
2020/11/24	79	10.94	83	10.95	11.00	-4	8,983	-0.04%
2020/11/23	241	10.71	231	10.76	11.05	10	8,851	0.11%	大買/大賣/
2020/11/20	42	10.50	3	10.45	10.45	39	8,295	0.47%
2020/11/19	15	10.39	10	10.40	10.35	5	8,195	0.06%
2020/11/18	1	10.30	5	10.25	10.25	-4	8,113	-0.05%
2020/11/17	9	10.07	86	10.13	10.15	-77	8,056	-0.96%
2020/11/16	30	10.07	0	0.00	10.00	30	8,069	0.37%
2020/11/13	0	0.00	5	10.20	10.20	-5	8,005	-0.06%
2020/11/12	13	10.22	5	10.08	10.15	8	8,024	0.10%
2020/11/11	6	10.38	65	10.44	10.45	-59	7,943	-0.74%
2020/11/09	1	10.25	5	10.30	10.30	-4	7,764	-0.05%
2020/11/06	6	10.20	8	10.25	10.20	-2	7,675	-0.03%
2020/11/05	35	10.43	13	10.55	10.20	22	7,639	0.29%
2020/11/04	3	10.35	11	10.28	10.40	-8	7,326	-0.11%
2020/11/03	7	10.03	3	10.25	10.00	4	7,010	0.06%
2020/10/30	2	9.88	0	0.00	9.85	2	6,734	0.03%
2020/10/29	1	10.00	6	10.05	10.10	-5	6,674	-0.07%
2020/10/28	2	10.15	1	10.25	10.10	1	6,628	0.02%
2020/10/27	1	10.20	20	10.23	10.15	-19	6,561	-0.29%
2020/10/26	7	10.00	3	10.05	10.00	4	6,471	0.06%
2020/10/23	0	0.00	5	10.15	10.15	-5	6,430	-0.08%
2020/10/22	101	10.28	3.1	10.26	10.15	97.9	6,408	1.53%	大買/
2020/10/21	20	10.03	0	0.00	9.99	20	6,228	0.32%
2020/10/20	36	9.83	12.1	9.86	9.82	23.9	6,171	0.39%
2020/10/19	2	9.80	3	9.80	9.83	-1	6,163	-0.02%
2020/10/16	49	9.77	1	9.93	9.68	48	6,042	0.79%
2020/10/15	10	9.96	1	9.93	9.95	9	5,996	0.15%
2020/10/14	31	10.03	32	10.18	10.15	-1	5,953	-0.02%
2020/10/13	15	9.93	26	9.91	9.88	-11	5,855	-0.19%
2020/10/12	32	9.91	22	10.01	9.99	10	5,903	0.17%
2020/10/08	20	9.87	10	9.79	9.78	10	5,847	0.17%
2020/10/07	32	9.85	2	9.86	9.90	30	5,832	0.51%
2020/10/06	1	9.55	7	9.69	9.89	-6	5,806	-0.10%
2020/10/05	1	9.31	0	0.00	9.42	1	5,734	0.02%
2020/09/30	0	0.00	1	9.33	9.33	-1	5,744	-0.02%
2020/09/29	20	9.36	0	0.00	9.31	20	5,745	0.35%
2020/09/28	27	9.31	0.7	9.38	9.43	26.3	5,772	0.46%
2020/09/25	14	9.09	1	9.35	9.18	13	5,804	0.22%
2020/09/24	26	9.18	4	9.23	9.17	22	5,766	0.38%
2020/09/23	30	9.59	34	9.50	9.50	-4	5,670	-0.07%
2020/09/22	12	9.68	92	9.73	9.70	-80	5,586	-1.43%
2020/09/21	45	9.88	1	10.00	9.90	44	5,528	0.80%
2020/09/18	0	0.00	9	9.97	9.87	-9	5,433	-0.17%
2020/09/17	51	9.93	2	10.08	9.86	49	5,370	0.91%
2020/09/16	4	10.13	52.2	10.11	10.20	-48.2	5,064	-0.95%
2020/09/15	10	10.10	9	10.12	10.20	1	5,003	0.02%
2020/09/14	19	10.31	15	10.25	10.30	4	4,917	0.08%
2020/09/11	15	10.53	39	10.46	10.30	-24	4,782	-0.50%
2020/09/10	12	10.53	13.1	10.53	10.55	-1.1	4,457	-0.02%
2020/09/09	13	10.28	52	10.39	10.65	-39	4,283	-0.91%
2020/09/08	21	10.31	18	10.36	10.25	3	4,044	0.07%
2020/09/07	27	10.09	247	10.13	10.40	-220	3,675	-5.99%	大賣/鉅額交易
2020/09/04	33	9.43	13	9.43	9.46	20	3,309	0.60%
2020/09/03	41	9.36	1	9.40	9.37	40	3,253	1.23%
2020/09/02	2	9.29	16	9.39	9.36	-14	3,213	-0.44%
2020/09/01	6	9.08	1	9.12	9.19	5	3,220	0.16%
2020/08/31	25	9.02	14	9.03	9.32	11	3,231	0.34%
2020/08/28	13	8.70	40	8.73	8.75	-27	3,043	-0.89%
2020/08/27	105	9.00	8.4	8.95	8.88	96.6	3,019	3.20%	大買/
2020/08/26	5	8.61	5.9	8.66	8.61	-0.9	2,830	-0.03%
2020/08/25	0	0.00	19	8.45	8.52	-19	2,769	-0.69%
2020/08/24	12	8.29	17	8.28	8.30	-5	2,764	-0.18%
2020/08/21	0	0.00	2	8.25	8.29	-2	2,894	-0.07%
2020/08/20	0	0.00	0.9	8.06	8.07	-0.9	2,986	-0.03%
2020/08/19	6	8.37	1	8.40	8.32	5	2,914	0.17%
2020/08/18	1	8.35	4	8.47	8.45	-3	2,881	-0.10%
2020/08/17	0	0.00	9	8.54	8.57	-9	2,847	-0.32%
2020/08/14	0	0.00	3	8.26	8.35	-3	2,786	-0.11%
2020/08/12	4	8.12	0	0.00	8.15	4	2,734	0.15%
2020/08/11	3	8.20	0	0.00	8.18	3	2,744	0.11%
2020/08/10	0	0.00	1	8.12	8.14	-1	2,723	-0.04%
2020/08/07	2	8.04	0	0.00	8.03	2	2,741	0.07%
2020/08/04	1	8.05	0	0.00	8.03	1	2,788	0.04%
2020/08/03	3	8.01	0	0.00	8.02	3	2,803	0.11%
2020/07/27	1	8.05	3.3	8.18	8.05	-2.3	2,946	-0.08%
2020/07/23	1	8.22	10	8.29	8.32	-9	2,977	-0.30%
2020/07/17	8	8.33	0	0.00	8.21	8	3,022	0.26%
2020/07/16	2	8.29	22	8.34	8.34	-20	3,024	-0.66%
2020/07/15	20	8.08	0	0.00	8.06	20	2,958	0.68%
2020/07/10	1	8.08	0	0.00	8.03	1	3,122	0.03%
2020/07/09	0	0.00	10	8.16	8.17	-10	3,121	-0.32%
2020/07/08	11	8.15	0	0.00	8.17	11	3,121	0.35%
2020/07/06	0.1	8.22	0	0.00	8.27	0.1	3,132	0.00%
2020/07/02	2	8.25	0	0.00	8.20	2	3,139	0.06%
2020/07/01	1	8.24	0	0.00	8.21	1	3,150	0.03%
2020/06/23	8	8.36	0	0.00	8.36	8	3,233	0.25%
2020/06/22	5	8.23	3	8.46	8.46	2	3,286	0.06%
2020/06/19	20	8.26	0	0.00	8.21	20	3,308	0.60%
2020/06/17	5	8.21	0	0.00	8.22	5	3,388	0.15%
2020/06/16	0	0.00	2	8.21	8.24	-2	3,423	-0.06%
2020/06/12	1	8.15	91	8.16	8.19	-90	3,593	-2.50%
2020/06/11	9	8.37	10	8.51	8.34	-1	3,653	-0.03%
2020/06/10	10	8.59	50	8.46	8.65	-40	3,674	-1.09%
2020/06/09	1	8.42	0	0.00	8.41	1	3,786	0.03%
2020/06/08	2	8.49	7	8.48	8.45	-5	3,934	-0.13%
2020/06/05	0	0.00	4	8.19	8.24	-4	3,877	-0.10%
2020/06/04	0	0.00	5	7.99	8.00	-5	3,876	-0.13%
2020/06/03	5	7.87	7	7.96	8.02	-2	3,936	-0.05%
2020/06/02	0	0.00	12	7.80	7.80	-12	3,920	-0.31%
2020/06/01	45	7.89	1	7.85	7.81	44	3,931	1.12%
2020/05/29	10	7.83	4	7.95	7.80	6	3,933	0.15%
2020/05/28	22	8.20	21	8.13	8.14	1	3,929	0.03%
2020/05/27	15	7.63	219	7.63	7.79	-204	3,835	-5.32%	大賣/鉅額交易
2020/05/26	3	7.30	24	7.33	7.27	-21	3,770	-0.56%
2020/05/25	2	7.28	0	0.00	7.25	2	3,769	0.05%
2020/05/21	20	7.42	6	7.39	7.43	14	3,779	0.37%
2020/05/20	2	7.29	20	7.27	7.29	-18	3,777	-0.48%
2020/05/18	5	7.16	0	0.00	7.18	5	3,766	0.13%
2020/05/14	6	7.29	0	0.00	7.21	6	3,743	0.16%
2020/05/13	1	7.49	1	7.49	7.50	0	3,717	0.00%
2020/05/08	0	0.00	30	7.43	7.45	-30	3,698	-0.81%
2020/05/07	0	0.00	7	7.36	7.38	-7	3,694	-0.19%
2020/05/06	12	7.42	0	0.00	7.33	12	3,714	0.32%
2020/05/05	0	0.00	1	7.39	7.42	-1	3,720	-0.03%
2020/05/04	11.1	7.47	2	7.49	7.42	9.1	3,728	0.24%
2020/04/30	20	7.69	18	7.70	7.83	2	3,666	0.05%
2020/04/29	90	7.45	3	7.42	7.47	87	3,654	2.38%
2020/04/28	3	7.22	0	0.00	7.27	3	3,708	0.08%
2020/04/27	0	0.00	5	7.18	7.16	-5	3,850	-0.13%
2020/04/24	7	6.77	20	6.83	6.86	-13	3,818	-0.34%
2020/04/23	0	0.00	1	6.83	6.81	-1	3,843	-0.03%
2020/04/21	9	6.79	1	6.79	6.77	8	3,866	0.21%
2020/04/17	3	7.20	1	7.24	7.12	2	3,862	0.05%
2020/04/16	3	7.10	0	0.00	7.12	3	3,815	0.08%
2020/04/15	16	7.27	21	7.32	7.25	-5	3,749	-0.13%
2020/04/14	10	7.21	0	0.00	7.22	10	3,750	0.27%
2020/04/13	5	7.06	0	0.00	7.06	5	3,769	0.13%
2020/04/10	12	7.18	0	0.00	7.20	12	3,803	0.32%
2020/04/09	11	7.10	0	0.00	7.15	11	3,878	0.28%
2020/04/08	10	7.10	5	7.05	7.04	5	3,929	0.13%
2020/03/27	1	6.68	0	0.00	6.60	1	4,329	0.02%
2020/03/26	0	0.00	1	6.70	6.53	-1	4,342	-0.02%
2020/03/25	3	7.02	10	6.99	6.89	-7	4,286	-0.16%
2020/03/24	20	6.49	11	6.32	6.51	9	4,255	0.21%
2020/03/23	26	6.06	132	6.02	6.10	-106	4,258	-2.49%	大賣/鉅額交易
2020/03/20	0	0.00	40	5.94	5.94	-40	4,280	-0.93%
2020/03/19	7	5.43	0	0.00	5.40	7	4,375	0.16%
2020/03/18	2	6.17	1	6.24	6.00	1	4,266	0.02%
2020/03/17	4	6.28	0	0.00	6.21	4	4,242	0.09%
2020/03/16	11	6.81	5	7.10	6.75	6	4,161	0.14%
2020/03/13	74	6.98	2	6.98	7.15	72	4,089	1.76%
2020/03/12	68	7.81	5	8.05	7.74	63	3,916	1.61%
2020/03/11	23	8.78	0	0.00	8.60	23	3,731	0.62%
2020/03/10	14	8.71	4	8.63	8.79	10	3,699	0.27%
2020/03/09	7	8.97	5	8.99	8.90	2	3,663	0.05%
2020/03/06	1	9.24	0	0.00	9.21	1	3,588	0.03%
2020/03/05	4	9.30	0	0.00	9.31	4	3,576	0.11%
2020/03/04	0	0.00	7.6	9.30	9.30	-7.6	3,569	-0.21%
2020/03/03	0	0.00	22	9.37	9.30	-22	3,567	-0.62%
2020/03/02	5	8.89	0	0.00	9.00	5	3,545	0.14%
2020/02/27	6	9.15	17	9.21	9.06	-11	3,617	-0.30%
2020/02/21	2	9.50	0	0.00	9.53	2	3,575	0.06%
2020/02/14	1	9.35	10	9.38	9.35	-9	3,599	-0.25%
2020/02/12	2	9.36	0	0.00	9.44	2	3,658	0.05%
2020/02/11	0	0.00	5	9.27	9.29	-5	3,678	-0.14%
2020/02/10	6	9.21	0	0.00	9.22	6	3,699	0.16%
2020/02/07	4	9.32	2	9.31	9.33	2	3,841	0.05%
2020/02/06	0	0.00	2	9.45	9.52	-2	4,194	-0.05%
2020/02/05	13	9.31	0	0.00	9.30	13	4,202	0.31%
2020/02/04	12	9.30	0	0.00	9.30	12	4,194	0.29%
2020/02/03	2	9.09	0	0.00	9.13	2	4,182	0.05%
2020/01/31	14	9.30	0	0.00	9.32	14	4,116	0.34%
2020/01/30	44	9.44	0	0.00	9.32	44	4,022	1.09%
2020/01/20	6	10.25	32	10.28	10.25	-26	3,853	-0.67%
2020/01/17	0	0.00	12	10.21	10.30	-12	3,816	-0.31%
2020/01/16	2	10.30	5	10.30	10.25	-3	3,802	-0.08%
2020/01/15	1	10.30	1.7	10.28	10.30	-0.7	3,797	-0.02%
2020/01/13	0	0.00	190	10.41	10.40	-190	3,863	-4.92%	大賣/鉅額交易
2020/01/10	0	0.00	70	10.28	10.30	-70	3,835	-1.83%
2020/01/08	0	0.00	2	10.15	10.10	-2	3,916	-0.05%
2020/01/06	0	0.00	15	10.41	10.40	-15	3,919	-0.38%
2020/01/02	2	10.75	7	10.75	10.75	-5	3,871	-0.13%
2019/12/31	10	10.60	48.1	10.65	10.65	-38.1	3,837	-0.99%
2019/12/30	30	10.60	1	10.60	10.60	29	3,759	0.77%
2019/12/27	10	10.35	9	10.28	10.35	1	3,581	0.03%
2019/12/26	0	0.00	5	10.15	10.15	-5	3,499	-0.14%
2019/12/25	0	0.00	2	10.25	10.25	-2	3,463	-0.06%
2019/12/24	5	10.32	10	10.30	10.25	-5	3,458	-0.14%
2019/12/23	2	10.20	0	0.00	10.25	2	3,387	0.06%
2019/12/20	0	0.00	1	10.10	10.05	-1	3,352	-0.03%
2019/12/19	0	0.00	50	10.10	10.15	-50	3,327	-1.50%
2019/12/17	60	10.11	0	0.00	10.10	60	3,275	1.83%
2019/12/16	10	10.05	17	10.00	9.99	-7	3,207	-0.22%
2019/12/12	11	9.88	24	9.89	9.84	-13	3,071	-0.42%
2019/12/03	1	9.75	1	9.71	9.71	0	3,074	0.00%
2019/11/28	0	0.00	2	9.78	9.82	-2	3,107	-0.06%
2019/11/27	10	9.80	2	9.85	9.90	8	3,103	0.26%
2019/11/26	5	9.78	2	9.81	9.90	3	3,083	0.10%
2019/11/25	0	0.00	1	9.59	9.57	-1	2,972	-0.03%
2019/11/22	0	0.00	1	9.36	9.35	-1	2,965	-0.03%
2019/11/20	2	9.39	0.2	9.40	9.42	1.8	2,982	0.06%
2019/11/18	0	0.00	10	9.40	9.45	-10	2,997	-0.33%
2019/11/14	2	9.36	60	9.35	9.32	-58	3,002	-1.93%
2019/11/11	6	9.48	0	0.00	9.46	6	3,257	0.18%
2019/11/07	30	9.81	9	9.83	9.86	21	3,179	0.66%
2019/11/06	39	9.94	1	9.87	9.86	38	3,246	1.17%
2019/11/05	63	9.99	28	9.99	10.10	35	3,174	1.10%
2019/11/04	0	0.00	9	9.28	9.36	-9	2,873	-0.31%
2019/11/01	1	9.14	0	0.00	9.22	1	2,878	0.03%
2019/10/30	0	0.00	1	9.09	9.09	-1	2,949	-0.03%
2019/10/29	1	9.12	26	9.12	9.11	-25	2,956	-0.85%
2019/10/28	30	9.18	0	0.00	9.17	30	2,965	1.01%
2019/10/25	23	9.21	2	9.24	9.20	21	2,970	0.71%
2019/10/24	5	9.22	10	9.21	9.21	-5	3,010	-0.17%
2019/10/23	0	0.00	11	9.27	9.25	-11	3,027	-0.36%
2019/10/21	2	9.37	2	9.32	9.40	0	3,119	0.00%
2019/10/18	7	9.09	0	0.00	9.08	7	3,208	0.22%
2019/10/17	2	9.07	3	9.04	9.10	-1	3,266	-0.03%
2019/10/16	2	8.96	2	8.95	8.99	0	3,262	0.00%
2019/10/15	5	9.00	0	0.00	9.03	5	3,256	0.15%
2019/10/14	2	9.06	1	9.20	9.06	1	3,230	0.03%
2019/10/09	5	9.28	5	9.24	9.12	0	3,205	0.00%
2019/10/07	8	9.47	0	0.00	9.32	8	3,152	0.25%
2019/10/04	3	9.54	3	9.51	9.51	0	3,137	0.00%
2019/10/03	4	9.52	2	9.53	9.54	2	3,133	0.06%
2019/10/02	4	9.71	10	9.72	9.73	-6	3,149	-0.19%
2019/10/01	41	9.77	10	9.79	9.79	31	3,154	0.98%
2019/09/27	13	9.80	31	9.71	9.74	-18	3,179	-0.57%
2019/09/26	4	9.91	4	9.85	9.85	0	3,222	0.00%
2019/09/25	8	9.95	6	9.94	9.94	2	3,226	0.06%
2019/09/24	0	0.00	2	10.10	10.00	-2	3,233	-0.06%
2019/09/23	2	10.00	3	10.05	10.00	-1	3,243	-0.03%
2019/09/20	0	0.00	1	10.15	10.15	-1	3,239	-0.03%
2019/09/19	0	0.00	20	10.15	10.15	-20	3,244	-0.62%
2019/09/18	1	10.20	0	0.00	10.25	1	3,265	0.03%
2019/09/17	0	0.00	20	10.20	10.20	-20	3,351	-0.60%
2019/09/16	12	10.17	20	10.25	10.30	-8	3,421	-0.23%
2019/09/11	40	10.01	0	0.00	10.05	40	3,448	1.16%
2019/09/10	5	10.00	25	10.05	10.05	-20	3,487	-0.57%
2019/09/05	0	0.00	1	10.10	10.10	-1	3,475	-0.03%
2019/09/03	20	10.15	4	10.03	10.10	16	3,491	0.46%
2019/08/30	1	9.85	8	9.85	9.92	-7	3,481	-0.20%
2019/08/29	1	9.81	0	0.00	9.80	1	3,506	0.03%
2019/08/27	4	9.91	27	9.91	9.88	-23	3,515	-0.65%
2019/08/26	3	9.94	22	9.93	9.91	-19	3,513	-0.54%
2019/08/22	0	0.00	2	10.00	9.97	-2	3,558	-0.06%
2019/08/20	0	0.00	6	10.03	10.05	-6	3,924	-0.15%
2019/08/19	31	9.97	0	0.00	9.96	31	3,954	0.78%
2019/08/16	19	9.76	4	9.80	9.76	15	3,990	0.38%
2019/08/15	4	9.88	0	0.00	9.89	4	3,901	0.10%
2019/08/14	13	10.01	1	10.00	10.00	12	3,888	0.31%
2019/08/13	20	10.05	0	0.00	10.05	20	3,867	0.52%
2019/08/12	0	0.00	4	10.10	10.15	-4	4,047	-0.10%
2019/08/08	11	10.05	5	10.00	9.99	6	4,068	0.15%
2019/08/07	5	10.08	0	0.00	10.00	5	4,045	0.12%
2019/08/06	2	10.10	2	10.20	10.20	0	4,156	0.00%
2019/08/05	0	0.00	20	10.30	10.35	-20	4,223	-0.47%
2019/08/02	0	0.00	11	10.39	10.45	-11	4,354	-0.25%
2019/07/31	1	10.55	0	0.00	10.55	1	4,528	0.02%
2019/07/30	2	10.70	0	0.00	10.60	2	4,638	0.04%
2019/07/26	10	10.75	1	10.75	10.75	9	5,495	0.16%
2019/07/24	14	10.68	0	0.00	10.65	14	5,620	0.25%
2019/07/23	10	10.80	3	10.80	10.85	7	5,661	0.12%
2019/07/22	30	10.85	5	10.73	10.80	25	5,714	0.44%
2019/07/19	10	10.55	2	10.60	10.65	8	5,716	0.14%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/07/16	0	0.00	12.3	10.40	10.45	-12.3	6,425	-0.19%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/02	1	10.70	10	10.60	10.70	-9	7,240	-0.12%
2019/07/01	5	10.55	0	0.00	10.55	5	7,356	0.07%
2019/06/28	2	10.50	5	10.50	10.50	-3	7,393	-0.04%
2019/06/27	0	0.00	1	10.60	10.55	-1	7,436	-0.01%
2019/06/25	0	0.00	1	10.55	10.45	-1	7,533	-0.01%
2019/06/24	3	10.72	3	10.70	10.65	0	7,617	0.00%
2019/06/21	1	10.65	20	10.65	10.65	-19	7,609	-0.25%
2019/06/20	1	10.55	2	10.50	10.50	-1	7,635	-0.01%
2019/06/19	0	0.00	10	10.45	10.45	-10	7,795	-0.13%
2019/06/18	11	10.33	0	0.00	10.30	11	7,832	0.14%
2019/06/17	12	10.39	12	10.35	10.40	0	8,077	0.00%
2019/06/14	5	10.40	0	0.00	10.35	5	8,178	0.06%
2019/06/12	2	10.40	0	0.00	10.40	2	8,267	0.02%
2019/06/11	5	10.41	20	10.35	10.40	-15	8,401	-0.18%
2019/06/10	2	10.55	0	0.00	10.50	2	8,440	0.02%
2019/06/06	30	10.50	1	10.50	10.50	29	8,546	0.34%
2019/06/05	0	0.00	2	10.45	10.50	-2	8,624	-0.02%
2019/06/04	20	10.40	0	0.00	10.35	20	8,749	0.23%
2019/06/03	4	10.35	1	10.35	10.35	3	8,897	0.03%
2019/05/31	5	10.40	10	10.40	10.40	-5	9,298	-0.05%
2019/05/28	4	10.40	7	10.53	10.60	-3	9,733	-0.03%
2019/05/27	27	10.53	0	0.00	10.35	27	9,845	0.27%
2019/05/24	2	10.80	0	0.00	10.85	2	9,722	0.02%
2019/05/23	6	10.93	6	10.97	10.80	0	9,900	0.00%
2019/05/22	0	0.00	12	10.92	10.90	-12	10,020	-0.12%
2019/05/21	0	0.00	5	10.86	10.90	-5	10,283	-0.05%
2019/05/20	6	10.80	7	10.93	10.80	-1	10,291	-0.01%
2019/05/17	42	11.01	25	11.11	10.85	17	10,353	0.16%
2019/05/14	11	11.06	26	11.07	11.05	-15	10,605	-0.14%
2019/05/13	20	10.75	0	0.00	10.85	20	10,715	0.19%
2019/05/10	22	10.68	0	0.00	10.60	22	11,052	0.20%
2019/05/09	26	10.87	20	10.75	10.70	6	11,126	0.05%
2019/05/08	30	10.85	17	10.89	11.00	13	11,056	0.12%
2019/05/07	15	11.20	13	11.29	11.10	2	11,031	0.02%
2019/05/06	35	11.26	10	11.25	11.20	25	10,971	0.23%
2019/05/03	16	11.79	0	0.00	11.85	16	10,577	0.15%
2019/05/02	0	0.00	14	12.31	12.35	-14	10,166	-0.14%
2019/04/29	16	12.23	1	12.15	12.05	15	10,108	0.15%
2019/04/26	23	12.35	25	12.45	12.30	-2	10,046	-0.02%
2019/04/25	0	0.00	15	12.52	12.55	-15	9,951	-0.15%
2019/04/24	0	0.00	5	12.56	12.45	-5	9,822	-0.05%
2019/04/23	10	12.43	7	12.44	12.45	3	9,537	0.03%
2019/04/22	4	12.24	27	12.26	12.30	-23	9,344	-0.25%
2019/04/19	4	12.00	0	0.00	11.95	4	9,136	0.04%
2019/04/18	2	12.05	2	12.05	11.95	0	9,258	0.00%
2019/04/16	20	12.00	41	11.96	12.05	-21	9,241	-0.23%
2019/04/15	0	0.00	10	11.90	11.90	-10	9,104	-0.11%
2019/04/12	12	11.75	0	0.00	11.75	12	9,235	0.13%
2019/04/11	2	11.90	30	12.00	11.90	-28	9,227	-0.30%
2019/04/10	11	12.00	5	11.95	12.00	6	9,188	0.07%
2019/04/09	1	11.95	16	11.99	12.05	-15	9,131	-0.16%
2019/04/08	6	11.91	3	11.90	11.85	3	9,048	0.03%
2019/04/03	14	11.57	26	11.56	11.70	-12	8,878	-0.14%
2019/04/02	14	11.39	0	0.00	11.45	14	8,773	0.16%
2019/04/01	6	11.46	16	11.50	11.40	-10	8,713	-0.11%
2019/03/29	5	11.37	0	0.00	11.40	5	8,681	0.06%
2019/03/28	8	11.28	13	11.25	11.30	-5	8,700	-0.06%
2019/03/27	13	11.40	2	11.38	11.40	11	8,687	0.13%
2019/03/26	4	11.58	13	11.58	11.50	-9	8,615	-0.10%
2019/03/25	13	11.40	7	11.40	11.40	6	8,594	0.07%
2019/03/22	8	11.60	186	11.50	11.55	-178	8,526	-2.09%	大賣/鉅額交易
2019/03/21	3	11.73	0	0.00	11.75	3	8,418	0.04%
2019/03/20	30	11.71	10	11.70	11.70	20	8,396	0.24%
2019/03/19	0	0.00	4	11.99	11.95	-4	8,157	-0.05%
2019/03/18	4	11.93	1	11.95	11.90	3	8,057	0.04%
2019/03/15	2	11.90	56.1	11.90	11.95	-54.1	8,085	-0.67%
2019/03/14	42	11.96	7	11.94	11.90	35	8,071	0.43%
2019/03/13	5	12.00	0	0.00	12.00	5	8,029	0.06%
2019/03/12	12	12.05	1	12.15	12.10	11	8,245	0.13%
2019/03/11	6	12.00	0	0.00	12.00	6	8,335	0.07%
2019/03/08	41	11.95	25	11.96	11.95	16	8,322	0.19%
2019/03/07	21	12.17	9	12.22	12.10	12	8,279	0.14%
2019/03/06	89	12.45	44	12.42	12.40	45	8,456	0.53%
2019/03/05	23	12.23	33	12.25	12.30	-10	8,093	-0.12%
2019/03/04	3	11.97	65	11.95	12.00	-62	7,812	-0.79%
2019/02/27	16	11.99	0	0.00	12.05	16	7,764	0.21%
2019/02/26	20	12.07	12	12.04	12.10	8	7,706	0.10%
2019/02/25	55	12.20	6.4	12.15	12.15	48.6	7,565	0.64%
2019/02/22	28	12.09	3	12.10	12.05	25	7,434	0.34%
2019/02/21	51	12.10	14	12.24	12.30	37	7,250	0.51%
2019/02/20	88	12.15	6	12.12	12.05	82	7,093	1.16%
2019/02/19	87	11.92	10	12.00	11.90	77	6,848	1.12%
2019/02/18	6	11.95	0	0.00	11.90	6	6,850	0.09%
2019/02/15	18	11.98	1	11.95	11.90	17	6,849	0.25%
2019/02/14	13.5	12.08	0	0.00	12.05	13.5	6,813	0.20%
2019/02/13	14.5	12.26	4	12.25	12.15	10.5	6,807	0.15%
2019/02/12	6	12.24	31	12.29	12.30	-25	6,656	-0.38%
2019/02/11	18	12.02	19	12.09	12.00	-1	6,421	-0.02%
2019/01/30	30	11.55	25	11.46	11.65	5	5,995	0.08%
2019/01/29	0	0.00	2	11.20	11.25	-2	5,784	-0.03%
2019/01/28	0	0.00	23	11.23	11.25	-23	5,742	-0.40%
2019/01/25	1	11.15	1	11.10	11.10	0	5,744	0.00%
2019/01/24	0	0.00	71	11.20	11.15	-71	5,753	-1.23%
2019/01/21	0	0.00	4.1	11.07	11.10	-4.1	5,859	-0.07%
2019/01/17	10	10.95	3	10.90	10.90	7	6,114	0.11%
2019/01/15	10	10.80	1	10.90	10.90	9	6,303	0.14%
2019/01/14	10	10.83	15	10.77	10.75	-5	6,380	-0.08%
2019/01/11	7	10.85	7	10.90	10.90	0	6,485	0.00%
2019/01/10	8	10.98	4	10.95	11.00	4	6,475	0.06%
2019/01/09	11	11.09	5	11.12	11.20	6	6,402	0.09%
2019/01/08	14	10.72	2	10.83	10.70	12	6,276	0.19%
2019/01/07	2	10.60	7	10.68	10.75	-5	6,281	-0.08%
2019/01/04	14	10.27	17	10.35	10.35	-3	6,333	-0.05%
2019/01/03	22	10.84	10	10.75	10.70	12	6,338	0.19%
2019/01/02	11	10.86	5	10.88	10.95	6	6,371	0.09%
2018/12/27	11	10.71	0	0.00	10.75	11	6,580	0.17%
2018/12/26	14	10.79	0	0.00	10.70	14	6,614	0.21%
2018/12/25	6	10.88	3	10.88	10.85	3	6,691	0.04%
2018/12/24	2	11.08	1	11.00	11.05	1	6,734	0.01%
2018/12/22	4	10.91	0	0.00	11.00	4	6,853	0.06%
2018/12/21	8	10.91	11	10.87	10.95	-3	7,001	-0.04%
2018/12/20	24	11.05	10	11.01	11.00	14	7,110	0.20%
2018/12/19	12	11.25	2	11.15	11.15	10	7,376	0.14%
2018/12/17	14	11.36	5	11.39	11.35	9	7,782	0.12%
2018/12/14	1	11.40	12	11.44	11.45	-11	7,950	-0.14%
2018/12/13	14	11.30	11	11.31	11.30	3	8,120	0.04%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/10	4	11.26	1	11.20	11.20	3	8,290	0.04%
2018/12/07	6	11.57	2	11.55	11.50	4	8,274	0.05%
2018/12/06	64	11.57	44	11.67	11.40	20	8,298	0.24%
2018/12/05	305	12.05	208	11.88	11.85	97	8,402	1.15%	大買/大賣/
2018/12/04	57	11.89	19	11.97	11.85	38	8,327	0.46%
2018/12/03	12	11.80	39	11.84	11.90	-27	8,343	-0.32%
2018/11/30	7	11.63	4	11.63	11.60	3	8,475	0.04%
2018/11/29	24	11.74	23	11.63	11.80	1	8,448	0.01%
2018/11/28	0	0.00	5	11.35	11.30	-5	8,206	-0.06%
2018/11/27	13	11.08	11	11.25	11.20	2	8,265	0.02%
2018/11/26	6	11.21	0	0.00	11.25	6	8,475	0.07%
2018/11/23	15	11.32	1	11.30	11.30	14	8,591	0.16%
2018/11/22	2	11.50	11	11.53	11.35	-9	8,925	-0.10%
2018/11/21	10	11.30	0	0.00	11.35	10	9,185	0.11%
2018/11/20	10	11.43	0	0.00	11.40	10	9,329	0.11%
2018/11/19	35	11.56	0	0.00	11.55	35	9,637	0.36%
2018/11/16	3	11.57	10	11.55	11.55	-7	9,908	-0.07%
2018/11/15	13	11.69	1	11.70	11.60	12	10,107	0.12%
2018/11/14	1	11.55	30	11.64	11.65	-29	10,334	-0.28%
2018/11/13	6	11.18	0	0.00	11.25	6	10,618	0.06%
2018/11/12	23	11.41	0	0.00	11.40	23	10,829	0.21%
2018/11/09	0	0.00	2	11.60	11.65	-2	11,095	-0.02%
2018/11/08	2	11.75	6	11.82	11.85	-4	11,604	-0.03%
2018/11/07	2	11.65	0	0.00	11.75	2	12,554	0.02%
2018/11/06	13	11.76	0	0.00	11.65	13	13,221	0.10%
2018/11/02	2	11.90	0	0.00	11.80	2	13,594	0.01%
2018/11/01	2	11.83	11	11.90	11.90	-9	13,651	-0.07%
2018/10/31	0	0.00	22	11.72	11.75	-22	13,635	-0.16%
2018/10/30	28	11.51	21	11.67	11.55	7	13,767	0.05%
2018/10/29	0	0.00	101	11.34	11.50	-101	13,966	-0.72%	大賣/鉅額交易
2018/10/26	8	10.74	0	0.00	10.85	8	13,982	0.06%
2018/10/25	20	11.11	11	11.21	11.05	9	13,832	0.07%
2018/10/24	44	11.90	22	11.85	11.85	22	13,778	0.16%
2018/10/23	24	12.39	2	12.25	12.25	22	13,825	0.16%
2018/10/22	12	12.72	9	12.47	12.70	3	13,880	0.02%
2018/10/19	7	12.63	2	12.55	12.55	5	14,236	0.04%
2018/10/18	3	13.07	7	13.14	13.00	-4	14,220	-0.03%
2018/10/17	8	13.28	0	0.00	12.90	8	14,461	0.06%
2018/10/16	1	13.20	0	0.00	13.20	1	14,446	0.01%
2018/10/15	5	13.00	3	13.23	13.15	2	14,518	0.01%
2018/10/12	2	12.80	24	12.84	13.10	-22	14,495	-0.15%
2018/10/11	24	12.88	28	12.91	12.85	-4	14,535	-0.03%
2018/10/09	0	0.00	2.1	13.72	13.70	-2.1	14,422	-0.01%
2018/10/08	13	13.60	17.5	13.67	13.65	-4.5	14,426	-0.03%
2018/10/05	26	13.58	8	13.41	13.60	18	14,547	0.12%
2018/10/04	18	14.06	5	14.00	14.00	13	14,490	0.09%
2018/10/03	15	14.12	19	14.26	14.10	-4	14,705	-0.03%
2018/10/02	23	14.30	6	14.35	14.25	17	14,676	0.12%
2018/10/01	12	14.45	19	14.39	14.50	-7	14,670	-0.05%
2018/09/28	42	14.53	33	14.66	14.45	9	14,652	0.06%
2018/09/27	3	14.58	8	14.56	14.75	-5	14,525	-0.03%
2018/09/26	74	14.70	49	14.75	14.65	25	14,427	0.17%
2018/09/25	94	14.36	89	14.46	14.40	5	14,220	0.04%
2018/09/21	36.6	13.89	16	13.96	13.95	20.6	13,946	0.15%
2018/09/20	7	13.81	6	13.89	13.95	1	14,010	0.01%
2018/09/19	54	14.02	62	13.85	14.05	-8	13,927	-0.06%
2018/09/18	11	13.41	13	13.53	13.50	-2	13,961	-0.01%
2018/09/17	3	13.32	1	13.35	13.35	2	13,963	0.01%
2018/09/14	10	13.35	0	0.00	13.40	10	14,181	0.07%
2018/09/13	6	13.32	24	13.35	13.35	-18	14,127	-0.13%
2018/09/12	9	13.16	7.6	13.13	13.25	1.4	14,253	0.01%
2018/09/11	26	13.05	16	13.11	13.15	10	14,359	0.07%
2018/09/10	67	13.01	10	13.06	13.00	57	14,316	0.40%
2018/09/07	34	13.37	58	13.57	13.50	-24	14,138	-0.17%
2018/09/06	126	13.24	53	13.30	13.15	73	14,021	0.52%	大買/
2018/09/05	24	13.66	12	13.75	13.65	12	13,890	0.09%
2018/09/04	10	13.64	8	13.79	13.80	2	13,909	0.01%
2018/09/03	53	13.76	6	13.77	13.65	47	13,905	0.34%
2018/08/31	28	13.94	9	13.96	14.00	19	13,911	0.14%
2018/08/30	17	14.27	20.9	14.40	14.30	-3.9	13,778	-0.03%
2018/08/29	96	14.12	32.3	14.00	14.00	63.7	13,775	0.46%
2018/08/28	86	14.59	24	14.49	14.45	62	13,557	0.46%
2018/08/27	22	14.96	12	14.95	14.95	10	13,489	0.07%
2018/08/24	46	15.09	8	15.16	15.05	38	13,586	0.28%
2018/08/23	32	15.33	50	15.54	15.50	-18	13,303	-0.14%
2018/08/22	16	15.16	7	15.16	15.00	9	13,059	0.07%
2018/08/21	43	15.03	106	15.20	15.05	-63	12,971	-0.49%	大賣/
2018/08/20	57	14.69	32	14.90	14.55	25	12,662	0.20%
2018/08/17	30	15.14	6	15.56	15.00	24	12,321	0.19%
2018/08/16	20	15.07	55.4	15.29	15.35	-35.4	12,002	-0.29%
2018/08/15	54	15.78	49	15.84	15.60	5	11,641	0.04%
2018/08/14	240.4	15.26	299.1	15.51	15.60	-58.7	11,049	-0.53%	大買/大賣/
2018/08/13	143	14.57	135	14.76	14.45	8	10,062	0.08%	大買/大賣/
2018/08/10	3	14.28	260	14.31	14.25	-257	9,425	-2.73%	大賣/鉅額交易
2018/08/09	0	0.00	0.2	13.85	13.95	-0.2	9,094	0.00%
2018/08/08	37	13.92	3	13.98	13.90	34	9,088	0.37%
2018/08/07	1	14.05	1	14.05	14.05	0	8,963	0.00%
2018/08/06	3	14.03	26	14.18	14.15	-23	8,948	-0.26%
2018/08/03	13	14.06	4	14.09	13.85	9	8,889	0.10%
2018/08/02	2	13.90	1	14.10	14.00	1	8,827	0.01%
2018/08/01	0	0.00	2	14.18	14.20	-2	8,717	-0.02%
2018/07/31	2	14.05	7.6	14.14	14.25	-5.6	8,653	-0.06%
2018/07/30	0	0.00	22	14.17	14.15	-22	8,570	-0.26%
2018/07/27	0	0.00	9.1	13.93	13.90	-9.1	8,392	-0.11%
2018/07/26	25	13.97	33	13.96	13.80	-8	8,311	-0.10%
2018/07/25	10	13.50	21	13.56	13.65	-11	7,942	-0.14%
2018/07/24	17	13.41	67	13.41	13.45	-50	7,810	-0.64%
2018/07/23	0	0.00	3	12.95	13.00	-3	7,505	-0.04%
2018/07/20	38	13.04	6	12.95	12.95	32	7,455	0.43%
2018/07/19	3	13.30	21	13.30	13.30	-18	7,380	-0.24%
2018/07/18	1	13.30	5	13.43	13.35	-4	7,402	-0.05%
2018/07/17	3	13.15	9	13.24	13.35	-6	7,304	-0.08%
2018/07/16	3	13.20	16	13.35	13.15	-13	7,264	-0.18%
2018/07/13	45	13.02	3	13.10	13.15	42	7,209	0.58%
2018/07/12	35	13.40	2.2	13.39	13.35	32.8	7,037	0.47%
2018/07/11	6	13.13	72	13.27	13.35	-66	6,918	-0.95%
2018/07/10	0	0.00	14	13.07	13.00	-14	6,661	-0.21%
2018/07/09	0	0.00	9.1	13.00	13.00	-9.1	6,594	-0.14%
2018/07/06	0	0.00	13	12.90	12.95	-13	6,626	-0.20%
2018/07/05	1.1	12.60	29	12.67	12.55	-27.9	6,571	-0.42%
2018/07/04	5	12.60	12	12.65	12.65	-7	6,611	-0.11%
2018/07/03	16	12.84	10	12.78	12.40	6	6,668	0.09%
2018/07/02	20	12.93	12	12.91	12.95	8	6,572	0.12%
2018/06/29	50	12.70	16	12.79	12.65	34	6,550	0.52%
2018/06/28	5	13.07	13	13.11	13.05	-8	6,428	-0.12%
2018/06/27	3	13.13	26	13.05	13.15	-23	6,370	-0.36%
2018/06/26	15	12.83	4	12.83	12.95	11	6,167	0.18%
2018/06/25	86	12.93	29	12.89	12.90	57	6,160	0.93%
2018/06/22	0	0.00	7	12.69	12.60	-7	6,098	-0.11%
2018/06/21	3	12.88	2	12.60	12.60	1	6,198	0.02%
2018/06/20	10	12.25	6	12.33	12.60	4	6,389	0.06%
2018/06/19	5	12.25	24	12.44	12.40	-19	6,392	-0.30%
2018/06/15	137	12.14	0	0.00	12.20	137	6,262	2.19%	大買/鉅額交易
2018/06/14	1	12.15	0	0.00	12.10	1	6,279	0.02%
2018/06/13	0	0.00	3	12.50	12.40	-3	6,294	-0.05%
2018/06/12	0	0.00	1	12.40	12.50	-1	6,219	-0.02%
2018/06/11	0	0.00	19	12.49	12.40	-19	6,142	-0.31%
2018/06/08	0	0.00	26	12.32	12.40	-26	6,099	-0.43%
2018/06/07	1	12.30	31	12.30	12.25	-30	6,099	-0.49%
2018/06/05	20	12.10	7	12.10	12.10	13	6,128	0.21%
2018/06/04	35	12.13	57	12.11	12.20	-22	6,122	-0.36%
2018/06/01	7	11.72	100	11.70	11.85	-93	5,952	-1.56%
2018/05/31	16	11.34	18	11.40	11.45	-2	5,847	-0.03%
2018/05/30	8	11.24	1	11.20	11.25	7	6,534	0.11%
2018/05/29	4	11.20	245	11.24	11.40	-241	6,662	-3.62%	大賣/鉅額交易
2018/05/28	3	10.80	10	10.85	10.90	-7	6,902	-0.10%
2018/05/25	24	10.88	15	10.87	10.80	9	7,117	0.13%
2018/05/24	7	10.97	0	0.00	11.00	7	7,257	0.10%
2018/05/23	2	11.00	2	10.90	10.95	0	7,979	0.00%
2018/05/22	0	0.00	4	11.05	11.10	-4	8,247	-0.05%
2018/05/21	3	11.03	21	11.05	11.05	-18	8,767	-0.21%
2018/05/18	8	11.12	115	11.05	11.00	-107	8,899	-1.20%	大賣/鉅額交易
2018/05/17	14	10.93	154	11.00	10.90	-140	8,978	-1.56%	大賣/鉅額交易
2018/05/16	2	10.78	12	10.79	10.80	-10	9,034	-0.11%
2018/05/15	1	10.90	5	10.95	10.90	-4	9,174	-0.04%
2018/05/14	7	10.99	3	11.08	10.85	4	9,553	0.04%
2018/05/11	1	11.10	7	11.10	10.90	-6	9,629	-0.06%
2018/05/10	14	10.99	251	11.01	11.00	-237	9,646	-2.46%	大賣/鉅額交易
2018/05/07	16	10.40	10	10.38	10.35	6	9,928	0.06%
2018/05/03	16	10.43	2	10.35	10.35	14	10,150	0.14%
2018/05/02	25	10.57	2	10.75	10.50	23	10,318	0.22%
2018/04/30	2	10.85	0	0.00	10.80	2	10,792	0.02%
2018/04/27	5	10.80	0	0.00	10.80	5	10,942	0.05%
2018/04/26	37	10.85	0	0.00	10.75	37	11,246	0.33%
2018/04/25	9	10.84	0	0.00	10.90	9	11,433	0.08%
2018/04/24	15	11.01	0	0.00	11.00	15	11,765	0.13%
2018/04/23	3	11.20	12	11.20	11.20	-9	12,093	-0.07%
2018/04/20	16	11.42	2	11.40	11.40	14	12,365	0.11%
2018/04/19	5	11.31	12	11.30	11.25	-7	13,211	-0.05%
2018/04/18	15	11.19	14	11.18	11.15	1	13,617	0.01%
2018/04/17	21	11.20	0	0.00	11.15	21	14,097	0.15%
2018/04/16	13	11.25	0	0.00	11.15	13	15,298	0.08%
2018/04/13	7	11.35	3	11.25	11.35	4	15,988	0.03%
2018/04/12	24	11.31	0	0.00	11.30	24	17,051	0.14%
2018/04/11	7	11.82	0	0.00	11.60	7	17,184	0.04%
2018/04/10	2	11.93	11	12.00	11.80	-9	17,410	-0.05%
2018/04/09	1	12.05	1	12.05	12.00	0	17,679	0.00%
2018/04/03	7	11.71	57	11.67	11.80	-50	18,523	-0.27%
2018/04/02	2	11.88	3	11.93	11.90	-1	18,769	-0.01%
2018/03/31	2	11.70	3	11.80	11.80	-1	19,565	-0.01%
2018/03/30	6	11.55	3	11.60	11.60	3	20,463	0.01%
2018/03/29	23	11.55	8	11.55	11.55	15	20,503	0.07%
2018/03/28	5	11.07	12	11.28	11.45	-7	20,514	-0.03%
2018/03/27	22	11.17	16	11.20	11.15	6	20,452	0.03%
2018/03/26	20	10.82	5	10.85	10.85	15	20,399	0.07%
2018/03/23	40	11.13	7.1	11.07	10.95	32.9	20,320	0.16%
2018/03/22	19	11.94	2	12.08	11.80	17	20,021	0.08%
2018/03/21	7	12.15	7.2	12.10	12.10	-0.2	19,894	0.00%
2018/03/20	4	12.13	1	12.10	12.10	3	19,964	0.02%
2018/03/19	46	12.25	12	12.05	12.05	34	20,064	0.17%
2018/03/15	0	0.00	20	12.30	12.35	-20	20,571	-0.10%
2018/03/14	3	12.33	0	0.00	12.30	3	20,742	0.01%
2018/03/13	12	12.57	0	0.00	12.40	12	20,768	0.06%
2018/03/12	4	12.33	0	0.00	12.35	4	20,728	0.02%
2018/03/09	26	12.32	2	12.30	12.30	24	20,818	0.12%
2018/03/08	2	12.40	3	12.58	12.50	-1	20,854	0.00%
2018/03/07	17	12.48	2	12.35	12.35	15	20,770	0.07%
2018/03/06	11	12.41	14	12.47	12.45	-3	20,732	-0.01%
2018/03/05	60	12.78	28	12.73	12.20	32	20,585	0.16%
2018/03/02	37	13.51	9.6	13.53	13.55	27.4	19,892	0.14%
2018/03/01	19	13.71	60	13.90	13.85	-41	19,740	-0.21%
2018/02/27	21	13.68	6	13.58	13.45	15	19,364	0.08%
2018/02/26	15	13.67	63.2	13.72	13.60	-48.2	19,157	-0.25%
2018/02/23	49	13.91	83	13.90	13.50	-34	18,999	-0.18%
2018/02/22	29	13.64	82	13.68	13.60	-53	18,331	-0.29%
2018/02/21	12	13.44	62	13.43	13.55	-50	18,062	-0.28%
2018/02/12	6	12.79	46	12.77	12.80	-40	17,554	-0.23%
2018/02/09	3	11.82	38	12.13	12.45	-35	17,463	-0.20%
2018/02/08	3	12.17	2	12.20	12.20	1	17,444	0.01%
2018/02/07	13	12.37	14	12.49	12.25	-1	17,399	-0.01%
2018/02/06	51	11.96	29	12.19	12.25	22	17,268	0.13%
2018/02/05	6	12.62	154	12.55	12.85	-148	16,969	-0.87%	大賣/鉅額交易
2018/02/02	12	12.80	13	12.95	12.85	-1	16,940	-0.01%
2018/02/01	4	12.95	3	12.90	12.85	1	16,948	0.01%
2018/01/31	21	12.70	22	12.80	12.95	-1	16,955	-0.01%
2018/01/30	2	13.15	13	13.29	13.05	-11	16,808	-0.07%
2018/01/29	2	13.20	11	13.20	13.20	-9	16,648	-0.05%
2018/01/26	3.1	13.07	18	13.14	13.15	-14.9	16,589	-0.09%
2018/01/25	12	13.21	15	13.21	13.25	-3	16,668	-0.02%
2018/01/24	47	13.06	47.5	13.03	13.05	-0.5	16,514	0.00%
2018/01/23	22	12.66	17	12.69	12.75	5	16,150	0.03%
2018/01/22	13	12.53	23	12.51	12.55	-10	16,061	-0.06%
2018/01/19	0	0.00	26	12.80	12.75	-26	15,954	-0.16%
2018/01/18	34	12.65	15	12.65	12.65	19	16,342	0.12%
2018/01/17	33.1	13.00	14	13.08	12.90	19.1	16,235	0.12%
2018/01/16	7	13.17	25	13.19	13.20	-18	15,894	-0.11%
2018/01/15	148	13.27	30	13.17	13.05	118	15,631	0.75%	大買/鉅額交易
2018/01/12	105	13.90	82	13.94	13.90	23	14,781	0.16%	大買/
2018/01/11	31.1	13.85	51	13.98	13.90	-19.9	14,390	-0.14%
2018/01/10	139	14.06	116	14.30	14.00	23	13,953	0.16%	大買/大賣/
2018/01/09	46	13.31	84	13.50	13.70	-38	12,861	-0.30%
2018/01/08	41	13.19	102	13.30	13.40	-61	12,193	-0.50%	大賣/
2018/01/05	13	12.78	55	12.64	12.85	-42	11,174	-0.38%
2018/01/04	52	12.92	36.6	12.77	12.70	15.4	10,964	0.14%
2018/01/03	47	12.69	5	12.71	12.75	42	10,724	0.39%
2018/01/02	106	12.91	88	12.86	12.85	18	10,405	0.17%	大買/