中鴻 (2014)-元大-屏南券商分點個股進出

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
21.95
漲跌
▼0.10
漲幅
-0.45%
成交量
2,569張
產業
上市鋼鐵類股
1606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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/06/18	0.1	21.95	1	21.90	21.95	-1	7,951	-0.01%
2024/06/17	0.1	22.05	0	0.00	22.05	0.1	7,974	0.00%
2024/06/14	0.1	21.85	0	0.00	21.80	0.1	7,970	0.00%
2024/06/13	3	21.88	0	0.00	21.90	3	7,936	0.04%
2024/06/12	0.3	21.97	0	0.00	21.90	0.3	7,938	0.00%
2024/06/11	3.1	22.10	0	0.00	22.05	3.1	8,012	0.04%
2024/06/07	3	22.05	3	22.25	22.30	0	8,018	0.00%
2024/06/06	50.2	22.05	0	0.00	22.20	50.2	8,010	0.63%
2024/06/05	0.1	22.25	4	22.20	22.20	-4	8,000	-0.05%
2024/06/04	1.2	22.32	0	0.00	22.30	1.2	8,024	0.01%
2024/05/31	0.1	22.70	0	0.00	22.75	0.1	8,087	0.00%
2024/05/30	0.1	22.75	0	0.00	22.55	0.1	8,111	0.00%
2024/05/29	0.1	22.75	0	0.00	22.75	0.1	8,223	0.00%
2024/05/27	8.1	22.51	0	0.00	22.50	8.1	8,140	0.10%
2024/05/24	0.1	22.40	0	0.00	22.40	0.1	8,139	0.00%
2024/05/23	5.1	22.55	1	22.75	22.35	4.1	8,109	0.05%
2024/05/22	1.1	22.97	0	0.00	22.95	1.1	7,981	0.01%
2024/05/21	1	23.55	0	0.00	23.30	1	7,906	0.01%
2024/05/20	0.1	23.50	7.7	23.86	23.45	-7.7	7,872	-0.10%
2024/05/17	0.2	22.93	0	0.00	22.95	0.2	7,452	0.00%
2024/05/16	0.1	22.70	0	0.00	23.00	0.1	7,468	0.00%
2024/05/15	0.1	22.75	0	0.00	22.75	0.1	7,410	0.00%
2024/05/14	0.1	22.78	0	0.00	22.70	0.1	7,398	0.00%
2024/05/13	0.1	22.80	0	0.00	22.70	0.1	7,389	0.00%
2024/05/10	0.1	22.25	0	0.00	22.60	0.1	7,354	0.00%
2024/05/09	1.1	22.55	1	22.65	22.30	0.1	7,297	0.00%
2024/05/08	10.1	22.50	10	22.40	22.55	0.1	7,260	0.00%
2024/05/07	6.2	22.56	0	0.00	22.55	6.2	7,243	0.09%
2024/05/06	4.1	23.19	0	0.00	22.90	4.1	7,177	0.06%
2024/05/03	1.1	23.70	2	23.50	23.35	-1	7,119	-0.01%
2024/05/02	3	23.42	0	0.00	23.45	3	7,014	0.04%
2024/04/29	2.4	23.48	15	23.44	23.55	-12.6	7,038	-0.18%
2024/04/26	0	0.00	5	23.14	23.20	-5	6,947	-0.07%
2024/04/25	5.1	22.85	0	0.00	22.90	5.1	6,973	0.07%
2024/04/24	5.1	23.15	1	23.00	23.00	4.1	6,963	0.06%
2024/04/23	2	23.15	0	0.00	23.05	2	7,003	0.03%
2024/04/22	4	23.10	2	23.08	22.80	2	7,016	0.03%
2024/04/19	12	23.27	2	23.53	23.20	10	6,917	0.14%
2024/04/18	9	23.62	23.4	23.68	23.75	-14.4	6,679	-0.22%
2024/04/17	5.2	22.19	0	0.00	22.25	5.2	6,151	0.08%
2024/04/16	11.2	22.30	2	22.20	22.15	9.2	6,289	0.15%
2024/04/15	6.1	22.73	1	22.85	22.65	5.1	6,417	0.08%
2024/04/12	1	23.05	5	23.08	23.00	-4	6,362	-0.06%
2024/04/11	4.1	23.66	0	0.00	23.35	4.1	6,346	0.06%
2024/04/10	15	24.98	10.1	24.50	24.10	4.9	6,309	0.08%
2024/04/09	2	24.28	62.3	24.04	24.95	-60.3	5,796	-1.04%
2024/04/08	4.1	22.60	0	0.00	22.70	4.1	5,047	0.08%
2024/04/03	37	22.86	8	22.98	22.80	29	5,013	0.58%
2024/04/02	0.2	22.25	1	22.20	22.15	-0.8	4,727	-0.02%
2024/03/28	0	0.00	2	22.10	22.05	-2	5,898	-0.03%
2024/03/27	2	21.75	4	22.10	22.10	-2	6,376	-0.03%
2024/03/26	1.2	21.96	0	0.00	21.90	1.2	6,896	0.02%
2024/03/25	0	0.00	1	22.25	22.20	-1	8,059	-0.01%
2024/03/22	2	22.20	0	0.00	22.20	2	9,550	0.02%
2024/03/21	0.1	22.30	24	22.28	22.20	-23.9	11,669	-0.20%
2024/03/20	1	22.05	8	22.07	22.00	-7	12,747	-0.05%
2024/03/18	0	0.00	3	22.10	22.25	-3	12,849	-0.02%
2024/03/15	0	0.00	1	22.25	22.25	-1	12,860	-0.01%
2024/03/14	5	22.40	21	22.30	22.60	-16	12,852	-0.12%
2024/03/12	0	0.00	3	22.35	22.50	-3	12,711	-0.02%
2024/03/11	0.1	22.05	2	22.03	22.30	-1.9	12,732	-0.01%
2024/03/08	4	22.15	0	0.00	22.05	4	12,716	0.03%
2024/03/06	3.1	22.53	40	22.76	22.40	-36.9	12,652	-0.29%
2024/03/05	0.6	22.55	0	0.00	22.70	0.6	12,613	0.00%
2024/03/04	6.3	22.52	5	22.49	22.50	1.3	12,611	0.01%
2024/03/01	0	23.05	36	23.09	23.05	-36	12,603	-0.29%
2024/02/29	2	23.10	0	0.00	23.20	2	12,736	0.02%
2024/02/27	4.1	23.08	3	23.10	23.05	1.1	12,710	0.01%
2024/02/26	0	0.00	0.3	23.25	23.35	-0.3	12,706	0.00%
2024/02/23	0.1	23.65	0	0.00	23.35	0.1	12,856	0.00%
2024/02/22	0	0.00	5	23.70	23.75	-5	12,900	-0.04%
2024/02/21	1.1	23.90	0	0.00	23.75	1.1	12,943	0.01%
2024/02/20	91	24.20	2	24.15	24.05	89	12,941	0.69%
2024/02/19	11	24.25	0	0.00	24.40	11	13,040	0.08%
2024/02/16	1	23.70	22	23.50	23.95	-21	13,129	-0.16%
2024/02/15	0.1	23.40	0	0.00	23.35	0.1	13,098	0.00%
2024/02/05	0.1	23.45	0	0.00	23.55	0.1	13,087	0.00%
2024/02/02	0	0.00	0.1	23.65	23.65	-0.1	13,085	0.00%
2024/02/01	1.1	23.95	2	23.85	23.85	-1	13,086	-0.01%
2024/01/31	1.1	24.03	1	23.95	23.80	0.1	13,148	0.00%
2024/01/29	0	24.20	0	0.00	24.40	0	13,164	0.00%
2024/01/26	2	24.20	1.1	23.96	24.15	1	13,153	0.01%
2024/01/25	1.1	23.85	0	0.00	23.75	1.1	13,120	0.01%
2024/01/24	4	24.04	21.1	24.25	23.95	-17.1	13,119	-0.13%
2024/01/23	6	23.85	32	23.85	23.85	-26	13,112	-0.20%
2024/01/22	15.3	23.23	0	0.00	23.35	15.3	13,060	0.12%
2024/01/19	35.1	23.30	0	0.00	23.20	35.1	13,049	0.27%
2024/01/18	5	23.45	3	23.35	23.40	2	12,991	0.02%
2024/01/17	62.1	23.55	0	0.00	23.35	62.1	13,021	0.48%
2024/01/16	24.1	24.02	0	0.00	23.90	24.1	13,025	0.19%
2024/01/15	2	24.58	1	24.55	24.45	1	12,963	0.01%
2024/01/12	6	24.36	0	0.00	24.35	6	13,000	0.05%
2024/01/11	1	24.30	0	0.00	24.40	1	13,026	0.01%
2024/01/10	0.1	24.62	0	0.00	24.35	0.1	13,180	0.00%
2024/01/09	8.1	25.12	0	0.00	25.10	8.1	13,022	0.06%
2024/01/08	0.4	26.19	21	26.19	26.05	-20.6	12,801	-0.16%
2024/01/05	1	26.05	0.1	26.10	26.10	1	12,727	0.01%
2024/01/04	9.2	26.15	1	26.35	26.25	8.2	12,671	0.06%
2024/01/03	11	25.79	0	0.00	25.70	11	12,565	0.09%
2024/01/02	21	26.10	1	26.10	26.05	20	12,482	0.16%
2023/12/29	20	26.15	0.1	26.05	26.05	20	12,465	0.16%
2023/12/28	19	26.10	0	0.00	25.95	19	12,479	0.15%
2023/12/27	14	26.20	2	26.28	26.20	12	12,340	0.10%
2023/12/26	3	26.68	3	26.73	26.70	0	12,063	0.00%
2023/12/25	17	27.46	27	27.63	26.95	-10	11,878	-0.08%
2023/12/22	43	26.87	1	27.00	27.00	42	11,440	0.37%
2023/12/21	24.5	27.76	3	28.03	27.70	21.5	10,953	0.20%
2023/12/20	30	28.27	31	28.02	28.20	-1	10,450	-0.01%
2023/12/19	46	26.63	87	27.46	27.75	-41	9,327	-0.44%
2023/12/18	167	26.90	125	26.91	26.85	42	7,949	0.53%	大買/大賣/
2023/12/15	90	25.56	79.9	25.77	26.00	10.1	5,922	0.17%
2023/12/14	0.1	23.60	17.2	23.61	23.65	-17.2	4,955	-0.35%
2023/12/13	2	23.15	2	23.40	23.10	0	5,090	0.00%
2023/12/12	0.1	22.95	10	22.90	22.90	-10	5,192	-0.19%
2023/12/11	0	0.00	1	23.35	23.05	-1	5,194	-0.02%
2023/12/07	1.2	23.56	0	0.00	23.55	1.2	5,206	0.02%
2023/12/06	0	0.00	4	23.85	23.80	-4	5,216	-0.08%
2023/12/05	0	0.00	0.1	23.55	23.55	-0.1	5,163	0.00%
2023/12/04	0	0.00	0.2	23.76	23.80	-0.2	5,142	0.00%
2023/11/30	4	23.39	0	23.35	23.35	4	5,087	0.08%
2023/11/29	5	23.40	0	0.00	23.55	5	5,135	0.10%
2023/11/28	0.1	23.70	4	23.60	23.65	-3.9	5,111	-0.08%
2023/11/27	0	0.00	71	23.32	23.25	-71	5,024	-1.41%
2023/11/24	1	22.65	2	22.80	22.80	-1	4,925	-0.02%
2023/11/23	2	22.70	0	0.00	22.75	2	4,947	0.04%
2023/11/22	0	0.00	1.3	22.96	22.70	-1.3	4,929	-0.03%
2023/11/21	0	0.00	6	22.64	22.70	-6	4,799	-0.13%
2023/11/20	0	0.00	1	22.65	22.20	-1	4,711	-0.02%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	1	22.50	22.45	-1	4,650	-0.02%
2023/11/15	1	22.05	50	21.85	22.10	-49	4,565	-1.07%
2023/11/09	0	0.00	10	21.10	21.15	-10	4,811	-0.21%
2023/11/08	5	21.10	0	0.00	21.15	5	4,994	0.10%
2023/11/06	1	21.85	0	0.00	21.90	1	5,158	0.02%
2023/11/03	1	21.60	1	21.60	21.65	0	5,285	0.00%
2023/11/02	0.1	21.55	0	0.00	21.65	0.1	5,456	0.00%
2023/10/31	0	21.75	2	21.85	21.55	-2	6,448	-0.03%
2023/10/27	0	0.00	1	21.70	21.45	-1	7,188	-0.01%
2023/10/26	0	0.00	1	21.35	21.45	-1	7,239	-0.01%
2023/10/25	0	21.00	0	0.00	21.35	0	7,308	0.00%
2023/10/24	5	20.50	51	20.60	20.60	-46	7,330	-0.63%
2023/10/23	3.1	21.00	0	0.00	20.95	3.1	7,386	0.04%
2023/10/20	18	21.00	0	0.00	20.95	18	7,503	0.24%
2023/10/19	2.1	21.26	0	0.00	21.25	2.1	7,739	0.03%
2023/10/18	0	0.00	2	21.20	21.75	-2	7,777	-0.03%
2023/10/17	0.1	21.45	2	21.50	21.45	-2	7,782	-0.03%
2023/10/16	0	0.00	1	21.50	21.60	-1	7,802	-0.01%
2023/10/13	10	21.70	0	0.00	21.70	10	7,847	0.13%
2023/10/11	3.1	21.41	0	0.00	21.45	3.1	7,934	0.04%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	0.1	22.05	2	21.83	21.90	-1.9	7,962	-0.02%
2023/10/04	53.1	21.56	20	21.50	21.55	33.1	7,930	0.42%
2023/10/03	51	22.30	0	0.00	22.20	51	7,860	0.65%
2023/10/02	1	22.50	2	22.55	22.60	-1	7,867	-0.01%
2023/09/28	1.2	22.65	0	0.00	22.55	1.2	7,923	0.02%
2023/09/27	7	22.96	6	22.88	22.90	1	7,881	0.01%
2023/09/26	0.3	23.80	1	23.75	23.75	-0.8	7,749	-0.01%
2023/09/25	5	24.02	1	24.05	24.00	4	7,773	0.05%
2023/09/22	4.3	24.38	3	24.70	24.30	1.3	7,782	0.02%
2023/09/21	2	24.50	4	24.68	24.30	-2	7,775	-0.03%
2023/09/20	18	24.91	7	25.11	24.70	11	7,808	0.14%
2023/09/19	9.3	24.86	2	24.95	24.80	7.3	7,937	0.09%
2023/09/18	2	24.55	16.3	24.91	24.70	-14.3	7,974	-0.18%
2023/09/15	2	23.80	2	23.80	24.10	0	7,772	0.00%
2023/09/14	0	0.00	30	23.40	23.65	-30	7,725	-0.39%
2023/09/13	1	23.36	29	23.32	23.30	-28	7,998	-0.35%
2023/09/12	58.1	23.65	1.3	23.69	23.65	56.8	8,259	0.69%
2023/09/11	0	0.00	20	23.28	23.25	-20	8,243	-0.24%
2023/09/08	0.1	23.20	0	0.00	23.05	0.1	8,336	0.00%
2023/09/07	3	23.25	1	23.20	23.20	2	8,399	0.02%
2023/09/06	9	23.44	0	0.00	23.30	9	8,452	0.11%
2023/09/05	0	0.00	15	23.58	23.65	-15	8,446	-0.18%
2023/09/04	5	23.30	0	0.00	23.70	5	8,456	0.06%
2023/09/01	3	23.17	1	23.20	23.15	2	8,427	0.02%
2023/08/31	0	0.00	13	23.02	23.10	-13	8,529	-0.15%
2023/08/30	16	22.74	0	0.00	22.80	16	8,744	0.18%
2023/08/29	0	0.00	14	22.73	22.75	-14	8,721	-0.16%
2023/08/28	12	23.00	1	23.15	22.95	11	8,699	0.13%
2023/08/23	0	0.00	3	22.95	22.70	-3	8,681	-0.03%
2023/08/21	6	23.05	3	22.95	22.95	3	8,709	0.03%
2023/08/18	1	23.15	0	0.00	23.20	1	8,681	0.01%
2023/08/17	16.1	22.70	1	22.75	22.70	15.1	8,597	0.18%
2023/08/15	12	23.38	2	23.30	23.25	10	8,433	0.12%
2023/08/14	115.2	23.56	0	0.00	23.25	115.2	8,369	1.38%	大買/鉅額交易
2023/08/11	9	24.53	0	0.00	24.50	9	8,200	0.11%
2023/08/10	8.1	25.21	0	0.00	25.15	8.1	8,083	0.10%
2023/08/09	0	0.00	1	25.25	25.35	-1	8,026	-0.01%
2023/08/08	2	25.60	2.2	25.94	25.45	-0.2	7,979	0.00%
2023/08/07	13.1	25.40	40.4	25.35	26.10	-27.4	7,900	-0.35%
2023/08/04	3.1	26.08	17.1	26.09	26.10	-14	7,485	-0.19%
2023/08/02	41	25.73	14.1	25.46	25.35	26.9	6,959	0.39%
2023/08/01	2	24.68	2	24.65	24.70	0	6,343	0.00%
2023/07/28	1	24.35	4	24.46	24.40	-3	6,270	-0.05%
2023/07/26	6	24.68	3	25.05	24.50	3	6,197	0.05%
2023/07/25	1.2	24.60	0	0.00	24.70	1.2	6,081	0.02%
2023/07/24	8	24.80	25	25.03	24.65	-17	6,006	-0.28%
2023/07/20	3	24.70	9	24.61	24.65	-6	5,833	-0.10%
2023/07/19	0	0.00	1	23.70	23.60	-1	5,722	-0.02%
2023/07/18	0	0.00	5	24.30	24.05	-5	5,908	-0.08%
2023/07/17	0	0.00	52	24.06	24.20	-52	5,975	-0.87%
2023/07/14	0	0.00	4.5	23.95	23.85	-4.5	6,015	-0.07%
2023/07/13	6	23.31	1	23.30	23.35	5	5,984	0.08%
2023/07/12	1	23.10	0	0.00	23.10	1	6,002	0.02%
2023/07/10	12.1	23.55	0	0.00	23.40	12.1	6,079	0.20%
2023/07/07	53	23.35	0	0.00	23.35	53	6,111	0.87%
2023/07/06	4.1	23.79	0	0.00	23.80	4.1	6,107	0.07%
2023/07/05	0	24.50	0	0.00	24.20	0	6,050	0.00%
2023/07/04	1	24.60	1	24.70	24.60	0	6,058	0.00%
2023/07/03	1	24.30	1	24.70	24.50	0	6,089	0.00%
2023/06/30	0	0.00	5	24.65	24.40	-5	6,058	-0.08%
2023/06/29	2	24.70	5	24.70	24.65	-3	6,043	-0.05%
2023/06/28	0	0.00	1	25.00	24.85	-1	6,043	-0.02%
2023/06/27	7	25.17	11	25.19	25.25	-4	5,963	-0.07%
2023/06/26	2	25.03	2	25.00	24.75	0	5,823	0.00%
2023/06/21	6	24.50	8	24.51	24.55	-2	5,811	-0.03%
2023/06/20	0	0.00	1	24.55	24.65	-1	5,879	-0.02%
2023/06/19	12.4	24.83	22	24.89	24.90	-9.7	5,893	-0.16%
2023/06/16	0	0.00	3.5	24.64	24.55	-3.5	5,664	-0.06%
2023/06/15	10	23.75	0	0.00	23.65	10	5,518	0.18%
2023/06/14	1	23.90	14	24.00	23.85	-13	5,686	-0.23%
2023/06/13	2.1	23.30	0	0.00	23.20	2.1	5,680	0.04%
2023/06/12	2.1	23.58	0	0.00	23.50	2.1	5,720	0.04%
2023/06/09	0	0.00	2	23.90	23.95	-2	5,802	-0.03%
2023/06/07	8.1	23.89	1	23.90	23.95	7.1	6,110	0.12%
2023/06/06	4.1	23.93	1	23.85	23.85	3.1	6,211	0.05%
2023/06/05	3.2	24.44	60	23.94	24.40	-56.9	6,245	-0.91%
2023/06/02	2	23.20	12	23.18	23.20	-10	6,133	-0.16%
2023/06/01	0	0.00	0.2	23.20	23.10	-0.2	6,297	0.00%
2023/05/30	1	23.05	2	23.05	23.00	-1	6,578	-0.02%
2023/05/29	0	0.00	3	23.12	23.15	-3	7,000	-0.04%
2023/05/26	9.1	23.14	0	0.00	23.00	9.1	7,358	0.12%
2023/05/25	108	23.42	0	0.00	23.25	108	7,578	1.43%	大買/鉅額交易
2023/05/24	10	23.75	0	0.00	23.75	10	7,658	0.13%
2023/05/23	0	0.00	2	23.75	23.75	-2	7,773	-0.03%
2023/05/22	0	0.00	1	23.55	23.65	-1	7,946	-0.01%
2023/05/19	1	23.25	1	23.60	23.25	0	8,109	0.00%
2023/05/16	0.1	23.30	0	0.00	23.25	0.1	8,504	0.00%
2023/05/12	6.1	23.88	0	0.00	23.00	6.1	8,750	0.07%
2023/05/11	6.1	23.88	0	0.00	23.40	6.1	8,702	0.07%
2023/05/10	0	24.25	0	0.00	24.25	0	8,820	0.00%
2023/05/09	1.1	24.16	6	24.26	24.25	-5	9,053	-0.05%
2023/05/08	10.1	24.80	6	24.46	24.40	4.1	9,159	0.04%
2023/05/05	1.3	24.51	0	0.00	24.45	1.3	9,345	0.01%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/03	2	24.13	1	24.15	24.25	1	9,880	0.01%
2023/05/02	4.1	24.23	1	24.30	24.20	3.1	10,177	0.03%
2023/04/28	1.2	24.50	0	0.00	24.50	1.2	10,489	0.01%
2023/04/27	9.1	24.31	0	0.00	24.30	9.1	10,776	0.08%
2023/04/26	3	24.35	1	24.25	24.60	2	10,991	0.02%
2023/04/25	12	24.55	2	24.85	24.45	10	11,452	0.09%
2023/04/24	4.1	25.22	2	25.48	25.15	2.1	11,957	0.02%
2023/04/21	2.1	25.52	1	25.50	25.55	1.1	12,174	0.01%
2023/04/20	52.6	25.81	1	25.90	25.75	51.6	12,054	0.43%
2023/04/19	2.6	26.20	1	26.20	26.15	1.6	12,265	0.01%
2023/04/17	2	26.50	2	26.58	26.65	0	12,290	0.00%
2023/04/14	6	26.87	0	0.00	26.70	6	12,409	0.05%
2023/04/13	1	26.95	30	27.08	27.10	-29	12,479	-0.23%
2023/04/12	1	26.85	10	26.80	26.80	-9	12,549	-0.07%
2023/04/11	6	26.88	0	0.00	26.95	6	12,654	0.05%
2023/04/10	1	26.70	14	26.82	26.90	-13	12,879	-0.10%
2023/04/07	0	0.00	1	26.50	26.55	-1	13,120	-0.01%
2023/04/06	1	26.40	7	26.64	26.75	-6	13,469	-0.04%
2023/03/31	4	26.43	4	26.51	26.40	0	14,269	0.00%
2023/03/30	5	26.29	2	26.25	26.25	3	15,575	0.02%
2023/03/29	1	26.30	0	0.00	26.40	1	17,033	0.01%
2023/03/28	9	26.19	0	0.00	26.15	9	17,801	0.05%
2023/03/27	5.5	26.65	2.1	26.88	26.50	3.4	18,537	0.02%
2023/03/24	6	26.51	1	26.75	26.55	5	19,550	0.03%
2023/03/23	10.7	26.21	0	0.00	26.40	10.7	20,721	0.05%
2023/03/22	11.1	26.60	2	26.60	26.60	9.1	22,079	0.04%
2023/03/21	1	26.85	30	26.86	26.85	-29	22,657	-0.13%
2023/03/20	8	26.69	4	26.69	26.65	4	22,689	0.02%
2023/03/17	13	27.16	5	27.10	27.15	8	22,606	0.04%
2023/03/16	14	27.15	11	27.07	27.05	3	22,463	0.01%
2023/03/15	12	27.64	0	0.00	27.60	12	22,491	0.05%
2023/03/13	10	27.86	2	27.80	27.75	8	22,740	0.04%
2023/03/10	15	28.01	1	28.40	27.90	14	22,697	0.06%
2023/03/09	0	0.00	21	28.70	28.70	-21	22,744	-0.09%
2023/03/08	27	28.37	2	28.40	28.40	25	22,700	0.11%
2023/03/07	5	28.41	5	28.61	28.80	0	22,742	0.00%
2023/03/06	6	28.43	1.5	28.50	28.40	4.5	22,627	0.02%
2023/03/03	0.1	28.05	15	28.28	28.30	-14.9	22,580	-0.07%
2023/03/02	5	27.54	8	27.86	28.15	-3	22,576	-0.01%
2023/03/01	29.5	27.53	4	28.10	27.40	25.5	22,561	0.11%
2023/02/24	14.1	29.02	6	29.26	28.90	8.1	22,234	0.04%
2023/02/23	2.1	29.60	122	29.77	29.70	-120	21,938	-0.55%	大賣/鉅額交易
2023/02/22	1	28.90	5	29.05	29.20	-4	21,873	-0.02%
2023/02/21	1	29.30	26	29.27	29.25	-25	21,945	-0.11%
2023/02/20	0.1	28.95	18.2	29.21	29.20	-18.2	22,379	-0.08%
2023/02/17	1	28.90	6	29.07	29.00	-5	23,118	-0.02%
2023/02/16	17.1	28.71	13	28.74	28.80	4.1	23,559	0.02%
2023/02/15	12	28.49	6	28.95	28.40	6	23,389	0.03%
2023/02/14	5	28.82	3	28.73	28.80	2	23,295	0.01%
2023/02/13	1.1	28.12	20	28.80	28.85	-18.9	23,198	-0.08%
2023/02/10	8	28.17	6	28.28	28.10	2	23,059	0.01%
2023/02/09	1	28.40	2	28.58	28.40	-1	23,070	0.00%
2023/02/08	12	29.00	30.3	28.99	28.65	-18.3	23,104	-0.08%
2023/02/07	2.1	28.31	46	28.45	28.80	-43.9	22,930	-0.19%
2023/02/06	6	28.02	0	0.00	28.05	6	22,757	0.03%
2023/02/03	79.2	27.86	2	28.00	27.80	77.2	22,668	0.34%
2023/02/02	14.1	28.33	3	28.58	28.45	11.1	22,489	0.05%
2023/02/01	35	28.70	11	28.65	28.75	24	22,276	0.11%
2023/01/31	9.1	29.17	7	29.38	29.00	2.1	21,995	0.01%
2023/01/30	11	28.88	44.2	29.04	29.00	-33.2	21,744	-0.15%
2023/01/17	3.1	28.12	16	28.25	28.45	-12.9	21,441	-0.06%
2023/01/16	5	27.89	2	27.95	27.95	3	21,168	0.01%
2023/01/13	26	27.79	34	27.82	27.75	-8	20,983	-0.04%
2023/01/12	14.1	28.12	32	28.00	27.60	-17.9	20,674	-0.09%
2023/01/11	32	27.78	9.4	27.73	27.80	22.7	20,210	0.11%
2023/01/10	1	27.10	2	27.20	27.25	-1	19,989	-0.01%
2023/01/09	8	27.12	5.6	27.52	27.35	2.4	19,992	0.01%
2023/01/06	0.1	26.90	4	26.83	27.10	-3.9	19,758	-0.02%
2023/01/05	1.1	26.62	3	26.80	26.50	-1.9	19,785	-0.01%
2023/01/04	39	26.93	4	26.99	26.65	35	19,743	0.18%
2023/01/03	0.3	27.01	5.1	27.13	27.10	-4.8	19,655	-0.02%
2022/12/30	2	26.85	3	27.33	26.75	-1	19,555	-0.01%
2022/12/29	6	26.46	0	0.00	26.60	6	19,450	0.03%
2022/12/28	2	26.90	13	27.07	26.80	-11	19,437	-0.06%
2022/12/27	16	26.73	3	26.83	26.70	13	19,274	0.07%
2022/12/26	11	27.56	5	27.58	27.10	6	19,051	0.03%
2022/12/23	26.1	27.59	28	27.77	27.60	-1.9	18,722	-0.01%
2022/12/22	18.1	27.05	12.2	27.26	27.30	5.9	17,973	0.03%
2022/12/21	20	26.35	81	26.50	27.10	-61	16,789	-0.36%
2022/12/20	73.1	25.21	10	25.22	24.70	63.1	15,380	0.41%
2022/12/19	13.1	26.72	1	26.60	26.00	12.1	14,732	0.08%
2022/12/16	22	27.58	36	27.58	27.50	-14	14,061	-0.10%
2022/12/15	82	27.64	85	27.15	27.60	-3	13,168	-0.02%
2022/12/14	29	26.69	32	26.57	25.90	-3	12,193	-0.02%
2022/12/13	3	25.15	18.2	25.92	26.40	-15.2	10,963	-0.14%
2022/12/12	3	23.87	1.1	23.38	24.00	1.9	10,542	0.02%
2022/12/09	5.1	23.70	0	0.00	23.80	5.1	10,567	0.05%
2022/12/08	0.1	23.85	0	0.00	23.75	0.1	10,633	0.00%
2022/12/07	0	0.00	0.1	24.30	23.85	-0.1	10,670	0.00%
2022/12/06	0	0.00	1	24.30	24.15	-1	10,594	-0.01%
2022/12/05	3	24.52	11.3	24.23	24.70	-8.3	10,597	-0.08%
2022/12/02	6.3	23.58	1	23.60	23.60	5.3	10,364	0.05%
2022/12/01	0	0.00	21.1	24.06	23.95	-21.1	10,432	-0.20%
2022/11/30	4	23.65	0	0.00	23.80	4	10,464	0.04%
2022/11/29	2	23.73	6.3	23.44	23.85	-4.3	10,493	-0.04%
2022/11/28	1	22.60	1	22.75	22.60	0	10,399	0.00%
2022/11/25	2.1	23.24	2.1	23.09	22.80	0	10,516	0.00%
2022/11/24	0.2	22.70	0	0.00	22.80	0.2	10,531	0.00%
2022/11/23	2.2	23.12	0	0.00	22.75	2.2	10,466	0.02%
2022/11/22	6	23.58	4.1	23.64	23.35	1.9	10,378	0.02%
2022/11/18	1.2	23.99	7.1	23.80	23.90	-5.9	10,353	-0.06%
2022/11/16	43.1	24.36	42	24.29	24.45	1.1	10,149	0.01%
2022/11/15	28	23.28	38	23.31	24.10	-10	9,713	-0.10%
2022/11/14	32	21.98	24	21.88	22.45	8	8,940	0.09%
2022/11/11	1	20.45	0	0.00	20.45	1	8,585	0.01%
2022/11/10	2.2	20.55	2	20.38	20.35	0.2	8,764	0.00%
2022/11/09	10	20.75	4	20.70	20.75	6	9,001	0.07%
2022/11/08	0	0.00	1	21.00	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	6	20.36	20.40	-6	9,865	-0.06%
2022/11/04	5	19.88	340	19.78	19.90	-335	9,907	-3.38%	大賣/鉅額交易
2022/11/02	0	0.00	3	20.35	20.45	-3	9,996	-0.03%
2022/10/31	5	19.65	0	0.00	19.70	5	10,146	0.05%
2022/10/28	1.5	19.97	1	20.05	19.90	0.5	10,270	0.00%
2022/10/27	1	20.45	1	20.35	20.50	0	10,296	0.00%
2022/10/26	97	20.71	32	20.50	20.45	65	10,711	0.61%
2022/10/25	7	20.97	6	21.04	20.80	1	11,142	0.01%
2022/10/24	1	21.55	1	21.65	21.30	0	11,165	0.00%
2022/10/21	2	21.75	3	21.88	21.50	-1	11,244	-0.01%
2022/10/20	243	21.65	92	22.42	22.45	151	11,328	1.33%	大買/鉅額交易
2022/10/19	103	21.75	4	21.83	21.90	99	11,399	0.87%	大買/
2022/10/18	1	21.20	1	21.30	21.25	0	11,536	0.00%
2022/10/17	3	20.85	2	20.73	21.15	1	11,683	0.01%
2022/10/13	1	21.40	1	21.60	21.15	0	11,967	0.00%
2022/10/12	2	22.18	2	22.30	22.20	0	12,127	0.00%
2022/10/11	0	0.00	1	22.30	22.30	-1	12,275	-0.01%
2022/10/07	1	22.55	1	22.50	22.55	0	12,243	0.00%
2022/10/06	2	22.42	2	22.45	22.50	0	12,267	0.00%
2022/10/05	2	22.80	0	0.00	22.60	2	12,293	0.02%
2022/10/04	4	21.86	3	22.00	22.15	1	12,230	0.01%
2022/10/03	1	21.35	1	20.70	21.30	0	12,194	0.00%
2022/09/30	44	20.84	45	20.85	21.15	-1	12,257	-0.01%
2022/09/29	1	21.00	1	21.00	21.00	0	12,300	0.00%
2022/09/28	9	20.76	1	21.30	20.50	8	12,279	0.07%
2022/09/27	1.7	21.44	1	21.70	21.40	0.7	12,321	0.01%
2022/09/26	4.5	21.99	3	22.35	21.65	1.5	12,522	0.01%
2022/09/23	1	22.85	17	23.02	23.00	-16	12,506	-0.13%
2022/09/22	1	22.65	4	22.70	22.55	-3	12,464	-0.02%
2022/09/21	10	23.35	1	23.65	23.20	9	12,282	0.07%
2022/09/20	6	23.96	1	24.15	24.20	5	12,026	0.04%
2022/09/19	34	24.99	2	24.87	24.45	32	11,912	0.27%
2022/09/14	4	23.98	4	23.99	23.95	0	11,970	0.00%
2022/09/12	22	24.79	3	24.70	24.60	19	12,301	0.15%
2022/09/08	1	24.30	0	0.00	24.20	1	12,320	0.01%
2022/09/07	3	24.03	5	24.44	23.90	-2	12,320	-0.02%
2022/09/06	2.1	23.98	0	0.00	23.95	2.1	12,180	0.02%
2022/09/05	15	24.59	20	24.60	24.60	-5	12,095	-0.04%
2022/09/02	1	25.30	0	0.00	25.15	1	12,179	0.01%
2022/09/01	4.3	25.32	1	25.30	25.20	3.3	12,175	0.03%
2022/08/31	2	25.82	0	0.00	25.95	2	12,098	0.02%
2022/08/30	1	26.35	0	0.00	26.30	1	12,043	0.01%
2022/08/29	1.3	26.11	2	26.23	26.25	-0.7	12,111	-0.01%
2022/08/26	4.2	27.03	0	0.00	27.05	4.2	12,174	0.03%
2022/08/24	1	26.95	2	26.95	26.80	-1	12,216	-0.01%
2022/08/23	0	0.00	3	26.45	26.55	-3	12,301	-0.02%
2022/08/22	3	26.78	2	27.15	26.80	1	12,299	0.01%
2022/08/19	2.1	27.70	2	27.65	27.55	0.1	12,263	0.00%
2022/08/18	8	27.84	7	27.69	27.70	1	12,205	0.01%
2022/08/17	2	27.58	2	27.45	27.45	0	12,084	0.00%
2022/08/16	6	27.27	47	27.21	27.20	-41	11,983	-0.34%
2022/08/15	6	26.35	14	27.49	27.60	-8	11,864	-0.07%
2022/08/12	16.1	26.08	17	25.89	26.00	-1	11,606	-0.01%
2022/08/11	2	25.35	1	25.25	25.20	1	11,403	0.01%
2022/08/10	2	25.45	0	0.00	25.20	2	11,397	0.02%
2022/08/09	1	25.55	1	25.80	25.50	0	11,359	0.00%
2022/08/08	8	25.66	1	25.60	25.50	7	11,344	0.06%
2022/08/05	2	26.05	3	26.33	26.05	-1	11,308	-0.01%
2022/08/04	2	26.40	0	0.00	26.00	2	11,422	0.02%
2022/08/03	0	0.00	2	26.70	26.70	-2	11,402	-0.02%
2022/08/02	3	26.65	5	26.72	26.90	-2	11,544	-0.02%
2022/08/01	59	26.75	18	26.38	27.10	41	11,292	0.36%
2022/07/29	3.1	25.09	6	25.15	25.15	-2.9	11,552	-0.02%
2022/07/28	3	24.97	4	24.94	24.90	-1	11,523	-0.01%
2022/07/27	7.1	24.80	6	24.34	24.60	1.1	11,460	0.01%
2022/07/26	7.2	25.54	3	25.30	25.05	4.1	11,397	0.04%
2022/07/25	4	28.11	6.2	28.43	28.70	-2.2	11,190	-0.02%
2022/07/22	0	28.25	0	0.00	28.20	0	11,040	0.00%
2022/07/21	12	28.32	3	28.15	28.10	9	11,086	0.08%
2022/07/20	5	29.22	5	29.26	29.40	0	11,156	0.00%
2022/07/19	2	28.33	2	28.30	28.75	0	11,216	0.00%
2022/07/18	0	27.75	0	0.00	28.40	0	11,158	0.00%
2022/07/15	15	26.70	1	26.80	26.85	14	11,091	0.13%
2022/07/14	6	26.32	0	0.00	26.80	6	11,223	0.05%
2022/07/13	3	26.67	9	27.10	26.60	-6	11,308	-0.05%
2022/07/12	0	26.60	6	26.70	26.75	-6	11,532	-0.05%
2022/07/11	0	26.80	2	27.00	27.00	-2	11,650	-0.02%
2022/07/08	12	26.50	10	26.65	26.70	2	11,748	0.02%
2022/07/07	6	25.96	1.5	25.17	26.00	4.5	11,839	0.04%
2022/07/05	19	25.83	160	25.51	26.00	-141	12,164	-1.16%	大賣/鉅額交易
2022/07/04	159	24.98	1	25.10	25.00	158	12,242	1.29%	大買/鉅額交易
2022/07/01	0	0.00	11.2	26.91	26.60	-11.2	12,314	-0.09%
2022/06/30	2	26.85	11	26.80	26.85	-9	12,310	-0.07%
2022/06/29	0	0.00	13	27.73	27.70	-13	12,355	-0.11%
2022/06/28	2.2	27.89	2	27.90	27.95	0.2	12,507	0.00%
2022/06/27	14.1	28.41	0	0.00	28.50	14.1	13,089	0.11%
2022/06/24	0	0.00	5	27.55	27.50	-5	13,382	-0.04%
2022/06/23	0	26.80	33	26.85	27.10	-33	13,663	-0.24%
2022/06/22	14	27.47	3	27.35	27.40	11	13,894	0.08%
2022/06/21	6	28.22	9	28.26	28.40	-3	14,512	-0.02%
2022/06/20	8.1	28.28	11	28.60	28.05	-2.9	14,978	-0.02%
2022/06/17	6.1	29.70	2	29.70	29.80	4.1	16,109	0.03%
2022/06/16	2	30.43	2	30.80	30.00	0	17,398	0.00%
2022/06/15	0	0.00	5	30.96	30.90	-5	17,549	-0.03%
2022/06/14	4.1	30.45	0	0.00	31.00	4.1	17,760	0.02%
2022/06/13	9.5	31.45	2	31.38	31.15	7.5	18,175	0.04%
2022/06/10	4	32.25	48	32.25	32.55	-44	18,323	-0.24%
2022/06/09	0	0.00	3	32.85	32.85	-3	18,553	-0.02%
2022/06/08	1	33.35	1	33.25	33.15	0	19,323	0.00%
2022/06/07	1	33.15	0	0.00	33.30	1	19,624	0.01%
2022/06/06	50	32.95	7	33.40	33.50	43	19,839	0.22%
2022/06/02	11.4	32.71	0	0.00	32.65	11.4	21,173	0.05%
2022/06/01	1	33.10	7	33.26	33.15	-6	22,617	-0.03%
2022/05/31	6	32.70	0	0.00	32.70	6	22,746	0.03%
2022/05/30	0	0.00	4	33.60	33.40	-4	22,803	-0.02%
2022/05/27	0	0.00	4.1	33.20	33.00	-4.1	23,267	-0.02%
2022/05/26	0	0.00	12	32.68	32.80	-12	23,743	-0.05%
2022/05/25	23	32.57	0	0.00	32.65	23	23,894	0.10%
2022/05/24	4	32.70	8	32.85	32.90	-4	24,000	-0.02%
2022/05/23	2	33.43	1	33.10	33.00	1	24,170	0.00%
2022/05/20	6	32.86	17	33.06	33.10	-11	24,603	-0.04%
2022/05/19	11.2	31.88	2	32.13	31.90	9.2	25,466	0.04%
2022/05/18	1	33.40	2	33.45	33.45	-1	25,245	0.00%
2022/05/16	1.2	33.01	2	33.00	32.90	-0.8	25,132	0.00%
2022/05/13	1	32.60	11	32.70	32.75	-10	25,157	-0.04%
2022/05/12	5.1	32.87	1	32.55	32.35	4.1	25,175	0.02%
2022/05/11	5	33.70	5	33.57	33.65	0	25,046	0.00%
2022/05/10	4	33.86	17	34.44	34.50	-13	25,121	-0.05%
2022/05/09	6	33.89	6	33.73	33.65	0	25,071	0.00%
2022/05/06	74.3	35.12	2.4	34.84	34.60	71.9	25,056	0.29%
2022/05/05	5	38.39	3	38.35	38.35	2	24,627	0.01%
2022/05/04	31	37.95	0	0.00	37.95	31	24,616	0.13%
2022/05/03	2	37.95	2	37.53	37.85	0	24,698	0.00%
2022/04/28	22	38.47	0	0.00	38.05	22	24,853	0.09%
2022/04/27	31	37.71	8	37.92	38.20	23	24,827	0.09%
2022/04/26	21.1	40.27	2	39.48	39.40	19.1	24,640	0.08%
2022/04/25	17	41.47	9	41.05	40.90	8	24,401	0.03%
2022/04/22	2	43.73	10	43.98	43.85	-8	24,199	-0.03%
2022/04/21	74	43.35	0	0.00	43.10	74	24,298	0.30%
2022/04/20	56	43.66	11	43.85	43.60	45	24,620	0.18%
2022/04/19	19	44.89	17	45.09	44.50	2	24,576	0.01%
2022/04/18	20	45.44	9	45.64	44.75	11	24,596	0.04%
2022/04/15	5.1	47.05	30	47.17	46.80	-24.9	24,461	-0.10%
2022/04/14	13.1	47.15	6	46.93	46.80	7.1	24,431	0.03%
2022/04/13	8	47.04	40	47.17	47.10	-32	24,418	-0.13%
2022/04/12	48	46.24	7	46.39	46.70	41	24,421	0.17%
2022/04/11	11	46.86	14	47.17	46.65	-3	24,375	-0.01%
2022/04/08	2	46.95	13.1	47.29	47.50	-11.1	24,241	-0.05%
2022/04/07	9.1	47.10	6	47.23	45.75	3.1	24,089	0.01%
2022/04/01	1	46.25	5	46.46	46.55	-4	23,925	-0.02%
2022/03/31	12	46.71	0	0.00	46.15	12	24,396	0.05%
2022/03/30	15.1	45.57	28.3	45.52	46.90	-13.2	24,614	-0.05%
2022/03/29	29	46.29	17	46.23	46.00	12	24,555	0.05%
2022/03/28	18	47.37	20	47.26	47.30	-2	24,828	-0.01%
2022/03/25	6.1	48.44	17.5	48.28	48.50	-11.4	25,621	-0.04%
2022/03/24	32.1	48.30	43	48.46	47.95	-10.9	27,333	-0.04%
2022/03/23	3	47.39	3.3	47.67	48.50	-0.3	28,160	0.00%
2022/03/22	55	47.99	33	47.95	47.40	22	27,779	0.08%
2022/03/21	58	47.03	90.4	46.82	47.20	-32.4	26,656	-0.12%
2022/03/18	8	44.15	10	44.21	43.95	-2	25,846	-0.01%
2022/03/17	7.3	44.30	10	44.20	44.20	-2.7	26,610	-0.01%
2022/03/16	6	44.03	55.1	44.02	43.75	-49.1	26,726	-0.18%
2022/03/15	8	43.19	11	43.36	43.20	-3	26,546	-0.01%
2022/03/14	13.1	43.73	6.8	43.73	44.00	6.2	27,330	0.02%
2022/03/11	27	43.84	52	43.65	43.60	-25	27,832	-0.09%
2022/03/10	10.5	42.25	13.3	42.54	42.80	-2.8	27,391	-0.01%
2022/03/09	7	41.27	17	41.71	41.80	-10	27,386	-0.04%
2022/03/08	67.3	43.20	31	42.78	40.90	36.3	27,456	0.13%
2022/03/07	34	43.51	67.1	43.29	43.90	-33.1	26,189	-0.13%
2022/03/04	1	42.45	5.3	42.15	42.00	-4.3	24,971	-0.02%
2022/03/03	23	42.96	21	42.32	42.30	2	25,053	0.01%
2022/03/02	15.1	42.38	43	42.32	42.25	-27.9	25,338	-0.11%
2022/03/01	46	42.76	51.5	42.25	42.05	-5.5	26,021	-0.02%
2022/02/25	6	40.52	9	40.53	40.50	-3	27,087	-0.01%
2022/02/24	19.5	39.67	4	39.54	39.35	15.5	27,790	0.06%
2022/02/23	3	41.00	6	40.98	41.30	-3	27,769	-0.01%
2022/02/22	39.1	41.98	28	42.05	41.20	11.1	27,786	0.04%
2022/02/21	80	42.47	66.2	42.56	42.75	13.8	27,345	0.05%
2022/02/18	1	39.80	2	39.75	39.85	-1	26,414	0.00%
2022/02/17	10	39.62	2	39.33	39.75	8	26,629	0.03%
2022/02/16	5	39.61	3	39.65	39.55	2	26,832	0.01%
2022/02/15	11	39.91	6	39.63	39.10	5	27,223	0.02%
2022/02/14	9	39.56	2	40.00	39.80	7	28,130	0.02%
2022/02/11	1	40.30	1.1	40.60	40.35	-0.1	28,247	0.00%
2022/02/10	8	40.48	12.4	40.55	40.50	-4.4	28,566	-0.02%
2022/02/09	3.5	40.34	10.1	40.12	40.25	-6.6	29,265	-0.02%
2022/02/08	13	39.83	8	39.91	40.00	5	29,287	0.02%
2022/02/07	2	39.70	24	38.60	39.85	-22	29,340	-0.07%
2022/01/26	7	37.03	32	36.97	37.00	-25	29,320	-0.09%
2022/01/25	24	37.00	10	37.02	36.75	14	29,502	0.05%
2022/01/24	3.1	36.80	3	37.07	37.10	0.1	29,595	0.00%
2022/01/21	62	38.21	1.3	38.68	38.15	60.8	29,608	0.21%
2022/01/20	3	38.70	6	38.96	39.25	-3	29,596	-0.01%
2022/01/19	4	38.28	4	38.50	38.25	0	29,578	0.00%
2022/01/18	4	39.15	1	38.95	38.80	3	29,689	0.01%
2022/01/17	7	39.47	2	39.50	39.45	5	29,911	0.02%
2022/01/14	23	39.51	20	39.45	40.00	3	30,508	0.01%
2022/01/13	18	39.79	16	39.79	40.00	2	30,450	0.01%
2022/01/12	2	38.13	1	38.35	38.45	1	30,188	0.00%
2022/01/11	45.3	38.18	1	38.35	38.15	44.3	30,146	0.15%
2022/01/10	5	39.07	0	0.00	38.90	5	30,244	0.02%
2022/01/07	12.1	39.77	2	39.93	39.05	10.1	30,235	0.03%
2022/01/06	6.1	39.80	1	40.05	39.75	5.1	30,272	0.02%
2022/01/05	8	40.48	12.2	40.64	40.25	-4.2	30,346	-0.01%
2022/01/04	8.2	40.17	0	0.00	40.15	8.2	30,395	0.03%
2022/01/03	14.1	40.61	6	40.53	40.70	8.1	30,572	0.03%
2021/12/30	7	41.22	2	41.30	41.15	5	30,805	0.02%
2021/12/29	2	41.33	54.3	41.21	41.50	-52.3	30,944	-0.17%
2021/12/28	8.4	41.15	7	41.31	41.10	1.4	31,211	0.00%
2021/12/27	30.1	41.52	63	42.12	41.00	-32.9	31,412	-0.10%
2021/12/24	20.1	43.22	7	43.71	42.55	13.1	31,107	0.04%
2021/12/23	12.2	43.54	73.1	43.82	43.55	-60.9	30,878	-0.20%
2021/12/22	14	44.17	29	44.37	43.90	-15	30,458	-0.05%
2021/12/21	69	43.09	32.1	44.01	44.55	36.9	29,872	0.12%
2021/12/20	90.7	43.51	84	43.70	44.05	6.6	28,816	0.02%
2021/12/17	62.3	41.59	71.8	41.60	41.70	-9.5	26,866	-0.04%
2021/12/16	7	39.56	4.6	39.62	39.40	2.4	25,705	0.01%
2021/12/15	16.1	40.02	12	40.01	39.95	4.1	25,899	0.02%
2021/12/14	18.3	40.19	32	40.04	39.65	-13.8	25,870	-0.05%
2021/12/13	18.6	40.25	28	40.14	40.90	-9.4	25,432	-0.04%
2021/12/10	27.3	38.86	27	39.04	38.50	0.3	24,588	0.00%
2021/12/09	20.3	38.99	19	38.51	38.45	1.3	24,644	0.01%
2021/12/08	40	39.89	42.4	39.60	39.15	-2.4	24,884	-0.01%
2021/12/07	13	38.54	37	38.45	39.00	-24	24,544	-0.10%
2021/12/06	19	37.09	6.3	37.34	37.10	12.7	23,937	0.05%
2021/12/03	11	36.27	7	36.50	36.50	4	23,783	0.02%
2021/12/02	3	36.13	48	36.17	36.20	-45	23,710	-0.19%
2021/12/01	1	34.75	1	35.10	35.40	0	23,638	0.00%
2021/11/30	104	35.00	7	34.80	35.10	97	23,681	0.41%	大買/
2021/11/29	11	34.98	24	35.00	35.10	-13	23,701	-0.05%
2021/11/26	26	37.20	30	36.66	36.25	-4	23,693	-0.02%
2021/11/25	61	38.34	54.5	38.28	38.15	6.5	23,602	0.03%
2021/11/24	73	37.24	59	37.68	37.40	14	22,654	0.06%
2021/11/23	37.5	35.36	65.1	35.42	35.20	-27.6	21,411	-0.13%
2021/11/22	0	0.00	2	33.08	33.40	-2	21,791	-0.01%
2021/11/19	14.2	33.14	122	33.05	32.85	-107.8	21,762	-0.50%	大賣/鉅額交易
2021/11/18	2	33.75	10	33.91	33.90	-8	21,745	-0.04%
2021/11/17	5	33.92	1	33.80	33.85	4	21,904	0.02%
2021/11/16	19.1	34.39	30	34.53	34.10	-10.9	22,142	-0.05%
2021/11/15	21.1	34.77	7	34.75	34.75	14.1	22,263	0.06%
2021/11/12	145.4	36.55	8.1	35.55	35.55	137.3	22,815	0.60%	大買/鉅額交易
2021/11/11	55	36.84	23	36.32	36.25	32	22,815	0.14%
2021/11/10	17	35.28	10	34.95	34.95	7	22,256	0.03%
2021/11/09	21	35.36	5	35.60	35.70	16	22,466	0.07%
2021/11/08	56	35.94	61	36.46	36.25	-5	22,636	-0.02%
2021/11/05	19.2	34.34	0	0.00	34.30	19.2	22,459	0.09%
2021/11/04	10	35.70	2	35.43	35.15	8	22,738	0.04%
2021/11/03	8	35.88	5	35.87	35.70	3	23,539	0.01%
2021/11/02	12	36.05	12	36.01	35.15	0	23,573	0.00%
2021/11/01	1.1	34.90	47	35.16	35.20	-46	23,736	-0.19%
2021/10/29	3	34.98	8.1	34.75	35.10	-5.1	23,880	-0.02%
2021/10/28	12.1	34.46	11	34.89	34.85	1.1	23,908	0.00%
2021/10/27	5	35.51	1.4	35.20	35.30	3.6	24,131	0.02%
2021/10/26	3	35.35	10	35.45	35.60	-7	24,736	-0.03%
2021/10/25	0	0.00	7.3	34.85	35.05	-7.3	25,027	-0.03%
2021/10/22	26.3	34.51	10	34.09	33.70	16.3	25,424	0.06%
2021/10/21	2	36.89	7	36.74	36.90	-5	25,461	-0.02%
2021/10/20	5.2	36.58	2	37.10	36.05	3.2	25,804	0.01%
2021/10/19	1	36.25	1	36.85	36.60	0	26,215	0.00%
2021/10/18	14	35.88	2	36.40	36.40	12	26,883	0.04%
2021/10/15	7	36.37	0	0.00	36.30	7	27,449	0.03%
2021/10/14	1	36.35	0	0.00	36.35	1	28,019	0.00%
2021/10/13	6	36.07	9	35.47	35.80	-3	28,804	-0.01%
2021/10/12	2.3	36.22	1	37.50	36.10	1.3	29,292	0.00%
2021/10/08	24.3	37.11	3	36.80	37.00	21.3	30,189	0.07%
2021/10/07	13	37.80	6.1	38.00	38.30	6.9	31,156	0.02%
2021/10/06	13	38.53	19	38.18	38.05	-6	32,370	-0.02%
2021/10/05	4	37.98	8	38.56	39.00	-4	33,509	-0.01%
2021/10/04	20.1	37.95	109	37.29	37.10	-88.9	34,130	-0.26%	大賣/
2021/10/01	13.5	39.87	5	39.49	39.15	8.5	35,544	0.02%
2021/09/30	2	40.65	2	40.78	41.80	0	37,175	0.00%
2021/09/29	3	40.57	10	41.00	40.35	-7	38,748	-0.02%
2021/09/28	8	41.53	7	41.69	41.45	1	41,331	0.00%
2021/09/27	3	42.27	2	42.25	42.35	1	44,443	0.00%
2021/09/24	12	41.63	1.1	41.78	41.75	10.9	49,121	0.02%
2021/09/23	22.2	40.75	20	41.17	41.25	2.2	55,807	0.00%
2021/09/22	17.2	41.38	4	41.40	41.00	13.2	63,801	0.02%
2021/09/17	8	43.88	4	44.45	44.45	4	67,891	0.01%
2021/09/16	8	44.20	0	0.00	44.15	8	70,029	0.01%
2021/09/15	6	44.98	1	45.25	45.05	5	71,938	0.01%
2021/09/14	10	45.90	9	45.75	45.50	1	75,763	0.00%
2021/09/13	8	46.98	24.7	47.12	46.90	-16.7	79,590	-0.02%
2021/09/10	27	46.33	26	46.63	46.35	1	80,607	0.00%
2021/09/09	5	43.84	3	43.88	44.95	2	81,642	0.00%
2021/09/08	13	44.45	4	43.65	43.70	9	84,570	0.01%
2021/09/07	10	44.75	12	44.34	44.20	-2	84,889	0.00%
2021/09/06	8	44.68	4	44.39	44.45	4	85,072	0.00%
2021/09/03	4	44.70	4	44.43	44.05	0	85,000	0.00%
2021/09/02	6	44.67	2	44.90	44.40	4	85,129	0.00%
2021/09/01	4.2	46.50	0	0.00	46.05	4.2	85,115	0.00%
2021/08/31	8	46.44	3	46.93	46.85	5	85,070	0.01%
2021/08/30	2	46.40	2	46.13	46.40	0	85,302	0.00%
2021/08/27	14	45.99	14	45.96	45.85	0	85,511	0.00%
2021/08/26	38.2	46.05	50	48.06	46.00	-11.8	85,671	-0.01%
2021/08/25	1	44.15	1	43.90	44.10	0	85,317	0.00%
2021/08/24	15	44.27	14	44.04	44.00	1	89,217	0.00%
2021/08/23	10.6	44.57	7	44.51	44.10	3.6	93,474	0.00%
2021/08/20	12	43.12	8	43.06	43.40	4	96,058	0.00%
2021/08/19	16	43.69	23	44.29	42.75	-7	98,816	-0.01%
2021/08/18	75	42.63	78	44.78	45.40	-3	100,762	0.00%
2021/08/17	11.1	44.66	14	45.87	44.30	-2.9	102,491	0.00%
2021/08/16	1	47.50	0	0.00	47.80	1	106,682	0.00%
2021/08/13	12	48.61	9	48.12	47.80	3	111,289	0.00%
2021/08/12	17	47.90	43	48.77	49.30	-26	115,351	-0.02%
2021/08/11	30	47.63	30	47.56	47.00	0	118,096	0.00%
2021/08/10	9	47.82	5	47.55	47.30	4	119,720	0.00%
2021/08/09	22	49.31	9	48.98	48.85	13	121,383	0.01%
2021/08/06	4	47.25	7	47.09	47.00	-3	123,407	0.00%
2021/08/05	11	46.75	0	0.00	47.15	11	126,196	0.01%
2021/08/04	21	49.02	19	48.84	48.60	2	129,263	0.00%
2021/08/03	26.1	48.72	1	48.70	48.75	25.1	134,933	0.02%
2021/08/02	24	48.79	22.5	49.11	49.25	1.5	138,109	0.00%
2021/07/30	29	49.87	52	49.37	48.90	-23	142,440	-0.02%
2021/07/29	33	48.00	12	48.52	48.90	21	146,402	0.01%
2021/07/28	4	46.46	1.1	45.69	46.90	2.9	148,860	0.00%
2021/07/27	17.2	47.52	47	47.35	46.50	-29.9	151,587	-0.02%
2021/07/26	10.2	48.87	0	0.00	48.55	10.2	154,472	0.01%
2021/07/23	6	49.50	49	49.79	50.40	-43	157,355	-0.03%
2021/07/22	23	49.28	22	48.69	48.20	1	158,348	0.00%
2021/07/21	57	51.17	32.3	50.51	49.30	24.7	159,661	0.02%
2021/07/20	85	51.63	30	52.34	51.50	55	159,499	0.03%
2021/07/19	75.2	54.08	57	53.98	53.10	18.2	159,337	0.01%
2021/07/16	47.2	53.53	30	53.14	53.00	17.2	159,322	0.01%
2021/07/15	54	53.38	25	53.31	54.40	29	159,147	0.02%
2021/07/14	48.1	50.96	49	51.53	50.70	-0.9	158,637	0.00%
2021/07/13	44.8	54.22	50	54.33	52.60	-5.2	158,188	0.00%
2021/07/12	59	58.14	33	59.33	57.40	26	157,356	0.02%
2021/07/09	33.1	57.15	6	57.37	56.50	27.1	156,798	0.02%
2021/07/08	47.2	58.13	54	58.37	58.50	-6.8	156,468	0.00%
2021/07/07	77.3	57.30	38.7	57.28	56.50	38.6	155,332	0.02%
2021/07/06	53.3	60.77	54.4	60.71	59.60	-1.1	155,560	0.00%
2021/07/05	99.8	62.21	127.1	61.92	61.30	-27.3	156,896	-0.02%	大賣/
2021/07/02	94.1	60.56	112.1	60.46	60.10	-17.9	154,581	-0.01%	大賣/
2021/07/01	250	61.22	300	61.01	58.80	-50	153,370	-0.03%	大買/大賣/
2021/06/30	362.1	62.26	260.1	62.93	61.20	102	151,103	0.07%	大買/大賣/鉅額交易
2021/06/29	322.3	58.58	300.6	58.95	59.50	21.6	147,776	0.01%	大買/大賣/
2021/06/28	114.2	53.25	235.5	53.52	55.70	-121.3	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	82	51.56	51.2	52.39	50.70	30.8	136,878	0.02%
2021/06/24	48	50.77	56.4	51.06	50.60	-8.4	135,237	-0.01%
2021/06/23	178.2	51.36	104	51.44	48.25	74.2	133,347	0.06%	大買/大賣/
2021/06/22	110.3	50.19	139.4	50.96	51.70	-29.1	130,040	-0.02%	大買/大賣/
2021/06/21	119	47.53	43.3	47.71	47.00	75.7	125,972	0.06%	大買/
2021/06/18	75.1	51.01	45	51.40	50.00	30.1	124,583	0.02%
2021/06/17	117	52.99	114	53.40	50.80	3	123,048	0.00%	大買/大賣/
2021/06/16	13.1	51.18	21.2	50.82	50.40	-8.1	120,480	-0.01%
2021/06/15	35.1	47.44	30	48.15	50.60	5.1	120,113	0.00%
2021/06/11	6.1	46.73	12	47.19	47.20	-5.9	119,897	0.00%
2021/06/10	14	45.84	11.3	45.85	47.10	2.7	120,284	0.00%
2021/06/09	15.2	46.13	8	47.31	46.80	7.2	120,431	0.01%
2021/06/08	1.3	48.67	3	48.13	48.55	-1.7	120,709	0.00%
2021/06/07	31.1	46.83	4	47.88	47.20	27.1	120,863	0.02%
2021/06/04	19	50.36	37	50.71	49.95	-18	120,690	-0.01%
2021/06/03	20	51.76	12	51.68	51.60	8	121,601	0.01%
2021/06/02	19.4	52.83	34.3	53.18	52.70	-14.9	121,644	-0.01%
2021/06/01	152.1	53.19	102.6	53.39	53.30	49.5	122,374	0.04%	大買/大賣/
2021/05/31	108.8	52.25	223.2	53.12	52.40	-114.4	121,105	-0.09%	大買/大賣/鉅額交易
2021/05/28	17	47.48	53.5	48.06	48.70	-36.5	118,089	-0.03%
2021/05/27	68.2	45.56	45	45.64	44.30	23.2	116,115	0.02%
2021/05/26	47	44.55	36.3	43.84	44.10	10.7	114,060	0.01%
2021/05/25	71.1	44.96	81	44.91	44.00	-9.9	113,252	-0.01%
2021/05/24	160.7	46.47	150	46.12	45.05	10.7	113,497	0.01%	大買/大賣/
2021/05/21	87.6	44.84	133	44.83	46.15	-45.4	110,303	-0.04%	大賣/
2021/05/20	165.1	44.74	92	45.00	43.00	73.1	105,867	0.07%	大買/
2021/05/19	166	43.59	121.9	44.48	45.00	44.1	101,894	0.04%	大買/大賣/
2021/05/18	38	40.17	49.5	40.09	40.95	-11.5	99,356	-0.01%
2021/05/17	46.4	37.66	21.5	37.68	37.25	24.9	97,397	0.03%
2021/05/14	75	44.18	78	43.69	41.35	-3	95,502	0.00%
2021/05/13	101.5	47.07	131	46.53	45.90	-29.5	92,554	-0.03%	大買/大賣/
2021/05/12	129.1	55.04	106	55.82	51.00	23.1	89,797	0.03%	大買/大賣/
2021/05/11	243.7	58.67	187.1	59.49	56.60	56.6	86,567	0.07%	大買/大賣/
2021/05/10	160.6	55.69	201	56.51	57.40	-40.4	80,795	-0.05%	大買/大賣/
2021/05/07	149.5	49.23	150	49.83	52.20	-0.5	77,653	0.00%	大買/大賣/
2021/05/06	113.1	46.16	120.9	46.76	47.50	-7.8	73,184	-0.01%	大買/大賣/
2021/05/05	34.1	41.57	104	42.53	43.20	-69.9	68,736	-0.10%	大賣/
2021/05/04	189	42.50	204.7	40.78	39.30	-15.7	66,023	-0.02%	大買/大賣/
2021/05/03	167.2	44.15	144.5	45.02	42.65	22.7	62,948	0.04%	大買/大賣/
2021/04/29	47.5	40.62	234	41.36	42.60	-186.5	59,681	-0.31%	大賣/鉅額交易
2021/04/28	58	39.76	257	39.14	38.75	-199	56,519	-0.35%	大賣/鉅額交易
2021/04/27	97	40.07	82.2	39.50	40.00	14.8	55,435	0.03%
2021/04/26	32	38.31	26.3	38.22	39.25	5.7	53,702	0.01%
2021/04/23	73.5	35.42	15	35.81	35.70	58.5	53,554	0.11%
2021/04/22	34.5	37.58	85	38.20	36.25	-50.5	53,573	-0.09%
2021/04/21	37	34.20	20.3	33.94	35.40	16.7	53,448	0.03%
2021/04/20	46	33.26	49	33.72	34.50	-3	53,279	-0.01%
2021/04/19	45.5	33.18	69.6	34.39	34.70	-24.1	53,408	-0.05%
2021/04/16	34	30.56	99.3	30.83	31.55	-65.3	53,007	-0.12%
2021/04/15	22	28.63	52.5	28.55	28.70	-30.5	52,922	-0.06%
2021/04/14	68	27.36	46.2	28.11	27.80	21.9	53,582	0.04%
2021/04/13	90.4	27.80	28	27.81	27.40	62.4	55,897	0.11%
2021/04/12	121.8	28.24	327.4	28.43	29.00	-205.6	59,126	-0.35%	大買/大賣/鉅額交易
2021/04/09	275.3	26.64	160.1	26.59	26.80	115.2	58,542	0.20%	大買/大賣/鉅額交易
2021/04/08	25	24.95	67.5	24.95	24.95	-42.5	56,092	-0.08%
2021/04/07	121	22.82	385.1	22.64	22.70	-264.1	56,933	-0.46%	大買/大賣/鉅額交易
2021/04/06	356	22.29	194.3	21.88	22.70	161.7	56,288	0.29%	大買/大賣/鉅額交易
2021/04/01	155	20.66	161.1	20.73	20.75	-6.1	54,838	-0.01%	大買/大賣/
2021/03/31	64	18.94	305.6	19.04	19.50	-241.6	52,181	-0.46%	大賣/鉅額交易
2021/03/30	23	18.11	14.6	18.24	18.30	8.4	51,223	0.02%
2021/03/29	81	18.38	64.1	18.38	18.30	16.9	52,583	0.03%
2021/03/26	11	17.66	15	17.82	17.80	-4	55,864	-0.01%
2021/03/25	142	17.84	39	17.92	17.55	103	58,787	0.18%	大買/鉅額交易
2021/03/24	2	17.40	4	17.30	17.30	-2	58,813	0.00%
2021/03/23	13	17.85	2	17.85	17.55	11	59,227	0.02%
2021/03/22	34	17.63	22	17.63	17.70	12	60,007	0.02%
2021/03/19	15	17.83	10	17.74	17.50	5	61,924	0.01%
2021/03/18	6	17.79	1	17.90	17.75	5	63,665	0.01%
2021/03/17	8.6	17.87	0	0.00	17.85	8.6	66,518	0.01%
2021/03/16	25	17.89	13	17.88	17.75	12	67,843	0.02%
2021/03/15	51	18.40	21	18.45	18.35	30	67,472	0.04%
2021/03/12	3	18.53	63	18.53	18.75	-60	67,060	-0.09%
2021/03/11	8	18.26	30.5	18.21	18.25	-22.5	66,686	-0.03%
2021/03/10	8	18.21	5	18.22	18.20	3	66,651	0.00%
2021/03/09	31	18.34	55	18.66	18.40	-24	66,366	-0.04%
2021/03/08	37	18.13	10	18.06	18.10	27	65,151	0.04%
2021/03/05	33	18.25	44	18.28	17.85	-11	64,811	-0.02%
2021/03/04	33	18.59	184.8	18.62	18.60	-151.8	63,711	-0.24%	大賣/鉅額交易
2021/03/03	35	17.88	60	17.90	17.75	-25	61,301	-0.04%
2021/03/02	21	17.42	20	17.55	17.30	1	60,155	0.00%
2021/02/26	21	17.34	46	17.43	17.45	-25	59,714	-0.04%
2021/02/25	46	17.18	230	17.26	17.45	-184	58,896	-0.31%	大賣/鉅額交易
2021/02/24	160	17.13	51	17.02	16.50	109	58,000	0.19%	大買/鉅額交易
2021/02/23	44	16.76	116	16.81	17.20	-72	55,364	-0.13%	大賣/
2021/02/22	11	15.57	10	15.70	15.65	1	54,002	0.00%
2021/02/19	37	15.30	30	15.37	15.45	7	53,465	0.01%
2021/02/18	42	15.01	59	15.15	15.40	-17	52,997	-0.03%
2021/02/17	16	13.97	10	14.22	14.25	6	52,242	0.01%
2021/02/05	18	13.49	5	13.63	13.40	13	51,850	0.03%
2021/02/04	3	13.57	1	13.50	13.65	2	51,731	0.00%
2021/02/03	12	13.79	35	13.70	13.70	-23	51,751	-0.04%
2021/02/02	9.4	13.88	12.1	14.00	14.20	-2.6	51,453	-0.01%
2021/02/01	9	13.58	7	13.76	13.80	2	51,289	0.00%
2021/01/29	9	13.88	32	14.08	13.60	-23	51,075	-0.05%
2021/01/28	37	13.90	12	13.92	13.90	25	51,168	0.05%
2021/01/27	38	14.86	9	14.44	14.40	29	51,213	0.06%
2021/01/26	30	14.91	17	14.85	14.85	13	51,226	0.03%
2021/01/25	25	15.58	24	15.28	15.25	1	51,006	0.00%
2021/01/22	5	15.23	6.1	15.21	15.25	-1.1	50,670	0.00%
2021/01/21	13	14.95	46	15.00	14.90	-33	50,387	-0.07%
2021/01/20	45	14.75	10	14.73	14.60	35	50,138	0.07%
2021/01/19	7	15.49	57	15.58	15.35	-50	49,711	-0.10%
2021/01/18	72	15.23	11.2	15.09	15.10	60.8	49,391	0.12%
2021/01/15	22	15.96	2	15.85	15.70	20	48,895	0.04%
2021/01/14	66	16.37	43	16.48	16.40	23	48,484	0.05%
2021/01/13	10	15.95	1	16.05	16.10	9	47,717	0.02%
2021/01/12	95	15.89	60	15.68	15.70	35	47,363	0.07%
2021/01/11	34	16.82	28	16.73	16.65	6	46,697	0.01%
2021/01/08	22.1	16.82	47	16.84	16.80	-24.9	46,275	-0.05%
2021/01/07	41.1	16.93	17	17.45	16.85	24.1	45,602	0.05%
2021/01/06	120	18.22	67	18.19	17.65	53	44,235	0.12%	大買/
2021/01/05	238	17.58	1,049.4	17.99	17.80	-811.4	41,253	-1.97%	大買/大賣/鉅額交易
2021/01/04	734	16.25	100	16.27	16.50	634	37,384	1.70%	大買/鉅額交易
2020/12/31	31	15.55	40	15.61	15.75	-9	35,812	-0.03%
2020/12/30	52	15.83	34	15.79	15.50	18	35,197	0.05%
2020/12/29	56	15.49	75	15.60	15.35	-19	33,981	-0.06%
2020/12/28	110	15.24	50	15.19	15.00	60	32,612	0.18%	大買/
2020/12/25	54	15.80	115	15.80	15.50	-61	31,474	-0.19%	大賣/
2020/12/24	27.6	15.75	54	15.73	15.50	-26.4	30,591	-0.09%
2020/12/23	126	15.64	151	15.62	16.00	-25	29,622	-0.08%	大買/大賣/
2020/12/22	479	16.49	316.5	16.41	15.20	162.5	28,061	0.58%	大買/大賣/鉅額交易
2020/12/21	200	15.45	134.1	15.56	15.75	65.9	24,162	0.27%	大買/大賣/
2020/12/18	42	14.26	27	14.37	14.35	15	21,095	0.07%
2020/12/17	19	14.31	15	14.24	14.20	4	20,410	0.02%
2020/12/16	64	14.52	94	14.36	14.25	-30	19,874	-0.15%
2020/12/15	160	14.72	234	14.58	14.15	-74	18,916	-0.39%	大買/大賣/
2020/12/14	164	14.17	156	14.19	14.30	8	17,025	0.05%	大買/大賣/
2020/12/11	192	13.42	250	13.68	13.75	-58	14,796	-0.39%	大買/大賣/
2020/12/10	30	12.45	54.4	12.83	12.85	-24.4	11,829	-0.21%
2020/12/09	22	11.71	1	11.75	11.70	21	10,342	0.20%
2020/12/08	40	11.95	3	12.03	11.90	37	10,395	0.36%
2020/12/07	3	12.13	11	12.11	12.10	-8	10,456	-0.08%
2020/12/04	22	12.08	23	12.05	12.05	-1	10,470	-0.01%
2020/12/03	6	11.87	106	11.79	11.70	-100	10,500	-0.95%	大賣/
2020/12/02	6	11.90	0	0.00	11.80	6	10,700	0.06%
2020/12/01	7	11.81	3	11.77	11.90	4	10,639	0.04%
2020/11/30	17	11.96	5	12.05	12.05	12	10,467	0.11%
2020/11/27	12	11.58	18	11.54	11.70	-6	9,940	-0.06%
2020/11/26	8	11.36	3	11.38	11.35	5	9,580	0.05%
2020/11/25	54	10.96	63	11.25	11.20	-9	9,397	-0.10%
2020/11/24	1	11.15	30	10.85	11.00	-29	8,983	-0.32%
2020/11/23	0	0.00	16	10.65	11.05	-16	8,851	-0.18%
2020/11/20	3	10.45	0	0.00	10.45	3	8,295	0.04%
2020/11/19	0	0.00	10	10.40	10.35	-10	8,195	-0.12%
2020/11/18	0	0.00	6	10.25	10.25	-6	8,113	-0.07%
2020/11/16	0	0.00	44	10.00	10.00	-44	8,069	-0.55%
2020/11/12	1	10.30	0	0.00	10.15	1	8,024	0.01%
2020/11/11	0	0.00	28.4	10.45	10.45	-28.4	7,943	-0.36%
2020/11/10	2	10.30	65	10.28	10.25	-63	7,849	-0.80%
2020/11/09	40	10.35	0	0.00	10.30	40	7,764	0.52%
2020/11/06	0	0.00	1	10.25	10.20	-1	7,675	-0.01%
2020/11/05	45	10.31	51	10.26	10.20	-6	7,639	-0.08%
2020/11/04	32	10.34	2	10.30	10.40	30	7,326	0.41%
2020/11/02	0	0.00	2	9.82	9.83	-2	6,761	-0.03%
2020/10/30	2	9.91	2	9.91	9.85	0	6,734	0.00%
2020/10/29	0	0.00	2	9.95	10.10	-2	6,674	-0.03%
2020/10/28	8	10.26	0	0.00	10.10	8	6,628	0.12%
2020/10/27	0	0.00	2	10.20	10.15	-2	6,561	-0.03%
2020/10/26	0	0.00	2	10.05	10.00	-2	6,471	-0.03%
2020/10/22	0	0.00	5	10.15	10.15	-5	6,408	-0.08%
2020/10/21	0	0.00	4	9.97	9.99	-4	6,228	-0.06%
2020/10/20	4	9.84	0	0.00	9.82	4	6,171	0.06%
2020/10/19	5	9.98	5	9.89	9.83	0	6,163	0.00%
2020/10/16	0.4	9.68	31	9.68	9.68	-30.6	6,042	-0.51%
2020/10/15	1	9.95	0	0.00	9.95	1	5,996	0.02%
2020/10/14	1	10.05	0	0.00	10.15	1	5,953	0.02%
2020/10/13	1	9.92	0	0.00	9.88	1	5,855	0.02%
2020/10/12	0	0.00	11	9.94	9.99	-11	5,903	-0.19%
2020/10/08	0	0.00	15	9.86	9.78	-15	5,847	-0.26%
2020/10/07	3	9.80	0	0.00	9.90	3	5,832	0.05%
2020/10/06	15	9.67	1	9.65	9.89	14	5,806	0.24%
2020/09/30	1	9.28	0	0.00	9.33	1	5,744	0.02%
2020/09/29	0	0.00	3	9.35	9.31	-3	5,745	-0.05%
2020/09/28	0	0.00	2	9.35	9.43	-2	5,772	-0.03%
2020/09/25	14	9.28	0	0.00	9.18	14	5,804	0.24%
2020/09/24	10	9.20	12	9.17	9.17	-2	5,766	-0.03%
2020/09/23	5	9.45	6	9.50	9.50	-1	5,670	-0.02%
2020/09/22	3	9.72	0	0.00	9.70	3	5,586	0.05%
2020/09/21	3	9.82	0	0.00	9.90	3	5,528	0.05%
2020/09/18	20	10.05	4	9.99	9.87	16	5,433	0.29%
2020/09/17	12	9.99	0	0.00	9.86	12	5,370	0.22%
2020/09/16	6	10.10	0	0.00	10.20	6	5,064	0.12%
2020/09/11	6	10.19	0	0.00	10.30	6	4,782	0.13%
2020/09/10	4	10.49	1	10.60	10.55	3	4,457	0.07%
2020/09/09	5	10.25	0	0.00	10.65	5	4,283	0.12%
2020/09/08	5	10.45	17	10.35	10.25	-12	4,044	-0.30%
2020/09/04	5	9.44	0	0.00	9.46	5	3,309	0.15%
2020/09/02	0	0.00	5	9.45	9.36	-5	3,213	-0.16%
2020/09/01	15	9.15	0	0.00	9.19	15	3,220	0.47%
2020/08/28	5	8.77	0	0.00	8.75	5	3,043	0.16%
2020/08/26	0	0.00	2	8.68	8.61	-2	2,830	-0.07%
2020/08/25	0	0.00	1	8.52	8.52	-1	2,769	-0.04%
2020/08/24	4	8.30	0	0.00	8.30	4	2,764	0.14%
2020/08/18	1	8.40	1	8.40	8.45	0	2,881	0.00%
2020/08/17	11	8.55	0	0.00	8.57	11	2,847	0.39%
2020/08/14	0	0.00	37	8.25	8.35	-37	2,786	-1.33%
2020/08/12	5	8.15	0	0.00	8.15	5	2,734	0.18%
2020/08/11	0	0.00	13	8.24	8.18	-13	2,744	-0.47%
2020/08/05	0	0.00	0.5	8.00	8.05	-0.5	2,765	-0.02%
2020/08/04	0	0.00	1	8.04	8.03	-1	2,788	-0.04%
2020/07/31	5	8.03	0	0.00	8.06	5	2,786	0.18%
2020/07/30	10	8.06	0.7	8.03	8.05	9.3	2,804	0.33%
2020/07/29	0	0.00	1	8.07	8.06	-1	2,811	-0.04%
2020/07/27	5	8.14	0	0.00	8.05	5	2,946	0.17%
2020/07/24	8	8.23	0	0.00	8.22	8	2,983	0.27%
2020/07/22	5	8.19	0	0.00	8.19	5	3,023	0.17%
2020/07/21	5	8.16	0	0.00	8.22	5	3,017	0.17%
2020/07/17	10	8.27	1	8.41	8.21	9	3,022	0.30%
2020/07/16	1	8.28	0	0.00	8.34	1	3,024	0.03%
2020/07/14	0	0.00	2	8.04	8.03	-2	2,992	-0.07%
2020/07/13	0	0.00	6	8.07	8.09	-6	3,067	-0.20%
2020/07/10	0	0.00	1.7	8.03	8.03	-1.7	3,122	-0.05%
2020/07/09	50	8.16	1	8.17	8.17	49	3,121	1.57%
2020/07/06	0	0.00	0.4	8.22	8.27	-0.4	3,132	-0.01%
2020/06/24	2	8.28	0	0.00	8.28	2	3,199	0.06%
2020/06/22	0	0.00	1	8.37	8.46	-1	3,286	-0.03%
2020/06/19	0	0.00	20	8.21	8.21	-20	3,308	-0.60%
2020/06/18	20	8.21	0	0.00	8.22	20	3,330	0.60%
2020/06/17	0	0.00	3	8.21	8.22	-3	3,388	-0.09%
2020/06/15	4	8.16	0	0.00	8.11	4	3,534	0.11%
2020/06/10	0	0.00	1.5	8.59	8.65	-1.5	3,674	-0.04%
2020/06/05	50	8.19	1	8.23	8.24	49	3,877	1.26%
2020/06/03	0	0.00	4	7.97	8.02	-4	3,936	-0.10%
2020/05/29	3	7.90	1	7.95	7.80	2	3,933	0.05%
2020/05/28	10	8.08	11.7	8.20	8.14	-1.7	3,929	-0.04%
2020/05/27	40	7.79	0.4	7.75	7.79	39.6	3,835	1.03%
2020/05/26	0	0.00	1	7.29	7.27	-1	3,770	-0.03%
2020/05/22	2	7.38	0	0.00	7.30	2	3,779	0.05%
2020/05/21	10	7.41	0	0.00	7.43	10	3,779	0.26%
2020/05/20	0	0.00	2	7.35	7.29	-2	3,777	-0.05%
2020/05/11	41	7.63	0	0.00	7.63	41	3,726	1.10%
2020/04/29	2	7.47	0	0.00	7.47	2	3,654	0.05%
2020/04/24	3	6.79	0	0.00	6.86	3	3,818	0.08%
2020/04/23	1	6.82	0	0.00	6.81	1	3,843	0.03%
2020/04/21	3	6.96	0	0.00	6.77	3	3,866	0.08%
2020/04/16	1	7.12	0	0.00	7.12	1	3,815	0.03%
2020/03/26	0	0.00	10	6.72	6.53	-10	4,342	-0.23%
2020/03/25	0	0.00	11	7.01	6.89	-11	4,286	-0.26%
2020/03/23	0	0.00	2	6.13	6.10	-2	4,258	-0.05%
2020/03/20	10	5.94	2	5.92	5.94	8	4,280	0.19%
2020/03/19	1	5.41	0	0.00	5.40	1	4,375	0.02%
2020/03/18	2	6.22	0	0.00	6.00	2	4,266	0.05%
2020/03/16	2	7.03	10	6.82	6.75	-8	4,161	-0.19%
2020/03/13	10	6.97	0	0.00	7.15	10	4,089	0.24%
2020/03/12	4	8.28	0.9	7.74	7.74	3.1	3,916	0.08%
2020/03/03	0	0.00	2	9.38	9.30	-2	3,567	-0.06%
2020/03/02	2	8.95	0	0.00	9.00	2	3,545	0.06%
2020/02/21	0	0.00	5	9.50	9.53	-5	3,575	-0.14%
2020/02/18	0	0.00	0.1	9.36	9.41	-0.1	3,588	0.00%
2020/02/11	0	0.00	1.5	9.26	9.29	-1.5	3,678	-0.04%
2020/02/10	0	0.00	3	9.22	9.22	-3	3,699	-0.08%
2020/02/05	0	0.00	12	9.29	9.30	-12	4,202	-0.29%
2020/02/04	1	9.29	0	0.00	9.30	1	4,194	0.02%
2020/02/03	7	8.99	10	8.97	9.13	-3	4,182	-0.07%
2020/01/31	5	9.30	0.3	9.32	9.32	4.7	4,116	0.11%
2020/01/30	2	9.46	23	9.60	9.32	-21	4,022	-0.52%
2020/01/20	5	10.25	0	0.00	10.25	5	3,853	0.13%
2020/01/17	0	0.00	20	10.25	10.30	-20	3,816	-0.52%
2020/01/13	0	0.00	12	10.40	10.40	-12	3,863	-0.31%
2020/01/09	0	0.00	3	10.30	10.25	-3	3,871	-0.08%
2020/01/08	5	10.15	26	10.12	10.10	-21	3,916	-0.54%
2020/01/06	0	0.00	1	10.40	10.40	-1	3,919	-0.03%
2020/01/03	2	10.65	0	0.00	10.50	2	3,944	0.05%
2020/01/02	0	0.00	3	10.70	10.75	-3	3,871	-0.08%
2019/12/30	0	0.00	10	10.50	10.60	-10	3,759	-0.27%
2019/12/27	0	0.00	2	10.30	10.35	-2	3,581	-0.06%
2019/12/26	4	10.18	10	10.10	10.15	-6	3,499	-0.17%
2019/12/24	2	10.25	0	0.00	10.25	2	3,458	0.06%
2019/12/23	0	0.00	10	10.15	10.25	-10	3,387	-0.30%
2019/12/20	0	0.00	5	10.09	10.05	-5	3,352	-0.15%
2019/12/18	0	0.00	6	10.05	10.15	-6	3,320	-0.18%
2019/12/16	0	0.00	3	10.05	9.99	-3	3,207	-0.09%
2019/12/13	5	9.86	0	0.00	9.83	5	3,091	0.16%
2019/12/11	0	0.00	9	9.71	9.76	-9	3,053	-0.29%
2019/12/10	0	0.00	4	9.61	9.63	-4	3,033	-0.13%
2019/12/06	2	9.60	0	0.00	9.69	2	3,082	0.06%
2019/12/05	0	0.00	11	9.75	9.73	-11	3,073	-0.36%
2019/12/04	2	9.61	2	9.74	9.81	0	3,095	0.00%
2019/11/29	2	9.71	0	0.00	9.76	2	3,101	0.06%
2019/11/26	0	0.00	10	9.70	9.90	-10	3,083	-0.32%
2019/11/25	2	9.56	0	0.00	9.57	2	2,972	0.07%
2019/11/21	1	9.34	0	0.00	9.37	1	2,975	0.03%
2019/11/20	8	9.37	0	0.00	9.42	8	2,982	0.27%
2019/11/13	0	0.00	15	9.45	9.40	-15	3,106	-0.48%
2019/11/12	3	9.50	0	0.00	9.48	3	3,202	0.09%
2019/11/11	8	9.47	5	9.63	9.46	3	3,257	0.09%
2019/11/08	12	9.88	20	9.88	9.87	-8	3,199	-0.25%
2019/11/06	10	9.95	6	9.89	9.86	4	3,246	0.12%
2019/11/05	31	10.00	14	10.03	10.10	17	3,174	0.54%
2019/11/04	0	0.00	5	9.36	9.36	-5	2,873	-0.17%
2019/11/01	2	9.14	0	0.00	9.22	2	2,878	0.07%
2019/10/25	1	9.19	0	0.00	9.20	1	2,970	0.03%
2019/10/23	5	9.25	0	0.00	9.25	5	3,027	0.17%
2019/10/22	0	0.00	10.6	9.37	9.36	-10.6	3,091	-0.34%
2019/10/21	0	0.00	0.1	9.39	9.40	-0.1	3,119	0.00%
2019/10/17	11	9.07	0	0.00	9.10	11	3,266	0.34%
2019/10/16	0.8	8.99	0	0.00	8.99	0.8	3,262	0.02%
2019/10/09	2	9.28	0	0.00	9.12	2	3,205	0.06%
2019/10/08	10	9.39	0	0.00	9.45	10	3,147	0.32%
2019/09/26	0	0.00	10	9.87	9.85	-10	3,222	-0.31%
2019/09/23	0	0.00	10	10.05	10.00	-10	3,243	-0.31%
2019/09/19	0	0.00	2	10.15	10.15	-2	3,244	-0.06%
2019/09/11	2	10.05	0	0.00	10.05	2	3,448	0.06%
2019/09/09	2	10.20	0	0.00	10.15	2	3,467	0.06%
2019/09/06	2	10.15	0	0.00	10.20	2	3,497	0.06%
2019/09/05	0	0.00	27	10.10	10.10	-27	3,475	-0.78%
2019/09/04	0	0.00	25	10.11	10.15	-25	3,473	-0.72%
2019/08/30	0	0.00	2	9.84	9.92	-2	3,481	-0.06%
2019/08/22	3	9.99	0	0.00	9.97	3	3,558	0.08%
2019/08/02	3	10.35	8	10.39	10.45	-5	4,354	-0.11%
2019/07/26	0	0.00	1	10.70	10.75	-1	5,495	-0.02%
2019/07/19	0	0.00	5	10.60	10.65	-5	5,716	-0.09%
2019/07/15	3	10.40	0.1	10.30	10.35	2.9	6,456	0.04%
2019/07/11	0	0.00	2	10.40	10.40	-2	6,644	-0.03%
2019/07/08	52	10.45	0	0.00	10.45	52	6,880	0.76%
2019/07/05	0	0.00	0.4	10.55	10.60	-0.4	6,910	-0.01%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/02	100	10.70	0	0.00	10.70	100	7,240	1.38%
2019/07/01	17	10.55	2	10.60	10.55	15	7,356	0.20%
2019/06/28	9	10.51	0	0.00	10.50	9	7,393	0.12%
2019/06/27	102	10.60	0	0.00	10.55	102	7,436	1.37%	大買/鉅額交易
2019/06/26	0	0.00	5	10.50	10.45	-5	7,444	-0.07%
2019/06/25	3	10.50	0	0.00	10.45	3	7,533	0.04%
2019/06/21	4	10.63	0	0.00	10.65	4	7,609	0.05%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/06/11	0	0.00	4	10.43	10.40	-4	8,401	-0.05%
2019/06/03	1	10.35	2	10.35	10.35	-1	8,897	-0.01%
2019/05/31	6	10.40	3	10.45	10.40	3	9,298	0.03%
2019/05/28	28	10.36	0.2	10.50	10.60	27.8	9,733	0.29%
2019/05/27	1	10.30	0	0.00	10.35	1	9,845	0.01%
2019/05/21	22	10.90	3	10.82	10.90	19	10,283	0.18%
2019/05/20	2	10.90	1	10.80	10.80	1	10,291	0.01%
2019/05/17	1	11.00	0	0.00	10.85	1	10,353	0.01%
2019/05/16	0	0.00	2	11.00	11.00	-2	10,312	-0.02%
2019/05/15	6	11.05	2	11.15	11.05	4	10,408	0.04%
2019/05/14	4	11.10	0	0.00	11.05	4	10,605	0.04%
2019/05/13	9	10.73	0	0.00	10.85	9	10,715	0.08%
2019/05/10	19	10.75	0	0.00	10.60	19	11,052	0.17%
2019/05/08	2	10.90	2	10.98	11.00	0	11,056	0.00%
2019/05/07	1	11.25	0	0.00	11.10	1	11,031	0.01%
2019/05/06	7	11.19	20	11.35	11.20	-13	10,971	-0.12%
2019/05/03	8	11.80	0	0.00	11.85	8	10,577	0.08%
2019/05/02	2	12.25	0	0.00	12.35	2	10,166	0.02%
2019/04/30	0	0.00	2	12.30	12.30	-2	10,111	-0.02%
2019/04/26	2	12.50	20	12.45	12.30	-18	10,046	-0.18%
2019/04/25	1	12.50	5	12.56	12.55	-4	9,951	-0.04%
2019/04/24	6	12.75	0	0.00	12.45	6	9,822	0.06%
2019/04/23	6	12.36	102	12.29	12.45	-96	9,537	-1.01%	大賣/
2019/04/22	28	12.26	15	12.15	12.30	13	9,344	0.14%
2019/04/19	0	0.00	55	11.98	11.95	-55	9,136	-0.60%
2019/04/18	5	11.99	10	12.00	11.95	-5	9,258	-0.05%
2019/04/16	42	12.01	0	0.00	12.05	42	9,241	0.45%
2019/04/11	10	12.00	1	11.90	11.90	9	9,227	0.10%
2019/04/10	8	11.98	5	11.95	12.00	3	9,188	0.03%
2019/04/09	3	11.95	2	11.90	12.05	1	9,131	0.01%
2019/04/08	17	11.95	11	11.90	11.85	6	9,048	0.07%
2019/04/03	3	11.50	2	11.70	11.70	1	8,878	0.01%
2019/04/02	0	0.00	20	11.45	11.45	-20	8,773	-0.23%
2019/04/01	3	11.50	0	0.00	11.40	3	8,713	0.03%
2019/03/29	6	11.36	85	11.40	11.40	-79	8,681	-0.91%
2019/03/27	22	11.41	13	11.40	11.40	9	8,687	0.10%
2019/03/26	10	11.50	21	11.55	11.50	-11	8,615	-0.13%
2019/03/22	8	11.61	0	0.00	11.55	8	8,526	0.09%
2019/03/21	15	11.72	10	11.80	11.75	5	8,418	0.06%
2019/03/20	24	11.68	40	11.73	11.70	-16	8,396	-0.19%
2019/03/19	33	11.92	20	11.95	11.95	13	8,157	0.16%
2019/03/15	10	11.90	0	0.00	11.95	10	8,085	0.12%
2019/03/14	10	11.98	2	11.90	11.90	8	8,071	0.10%
2019/03/13	25	12.00	6	12.03	12.00	19	8,029	0.24%
2019/03/12	90	12.06	105	12.11	12.10	-15	8,245	-0.18%	大賣/
2019/03/11	33	12.04	21	12.07	12.00	12	8,335	0.14%
2019/03/08	30	11.98	20	12.03	11.95	10	8,322	0.12%
2019/03/07	17	12.18	0	0.00	12.10	17	8,279	0.21%
2019/03/06	47	12.41	20	12.40	12.40	27	8,456	0.32%
2019/03/05	0	0.00	15	12.22	12.30	-15	8,093	-0.19%
2019/02/26	20	12.18	15	12.18	12.10	5	7,706	0.06%
2019/02/25	30	12.13	10	12.20	12.15	20	7,565	0.26%
2019/02/22	5	12.15	0	0.00	12.05	5	7,434	0.07%
2019/02/21	6	12.10	2	12.15	12.30	4	7,250	0.06%
2019/02/20	0	0.00	10	12.20	12.05	-10	7,093	-0.14%
2019/02/19	31	12.02	0	0.00	11.90	31	6,848	0.45%
2019/02/18	90	11.95	0	0.00	11.90	90	6,850	1.31%
2019/02/15	0	0.00	3	11.90	11.90	-3	6,849	-0.04%
2019/02/14	1	12.10	10	12.15	12.05	-9	6,813	-0.13%
2019/02/13	26	12.21	14	12.22	12.15	12	6,807	0.18%
2019/02/12	7	12.29	10	12.25	12.30	-3	6,656	-0.05%
2019/02/11	25	12.08	16	12.07	12.00	9	6,421	0.14%
2019/01/30	0	0.00	28	11.47	11.65	-28	5,995	-0.47%
2019/01/28	0	0.00	12	11.17	11.25	-12	5,742	-0.21%
2019/01/23	0	0.00	6	11.10	11.20	-6	5,744	-0.10%
2019/01/22	2	11.05	0	0.00	11.10	2	5,759	0.03%
2019/01/21	10	11.05	2	11.20	11.10	8	5,859	0.14%
2019/01/15	15	10.87	0	0.00	10.90	15	6,303	0.24%
2019/01/14	5	10.90	0	0.00	10.75	5	6,380	0.08%
2019/01/11	0	0.00	5	10.90	10.90	-5	6,485	-0.08%
2019/01/10	0	0.00	8	11.05	11.00	-8	6,475	-0.12%
2019/01/09	3	11.10	10	11.13	11.20	-7	6,402	-0.11%
2019/01/07	2	10.55	0	0.00	10.75	2	6,281	0.03%
2019/01/04	12	10.29	10	10.35	10.35	2	6,333	0.03%
2019/01/02	5	10.98	0	0.00	10.95	5	6,371	0.08%
2018/12/28	0	0.00	10	10.70	10.70	-10	6,395	-0.16%
2018/12/27	3	10.85	0	0.00	10.75	3	6,580	0.05%
2018/12/26	14	10.84	0	0.00	10.70	14	6,614	0.21%
2018/12/24	0	0.00	3	11.05	11.05	-3	6,734	-0.04%
2018/12/22	15	11.00	0	0.00	11.00	15	6,853	0.22%
2018/12/21	3	10.85	0	0.00	10.95	3	7,001	0.04%
2018/12/20	8	11.02	0	0.00	11.00	8	7,110	0.11%
2018/12/19	1	11.20	0	0.00	11.15	1	7,376	0.01%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/14	10	11.35	2	11.40	11.45	8	7,950	0.10%
2018/12/13	3	11.30	5	11.40	11.30	-2	8,120	-0.02%
2018/12/12	2	11.25	0	0.00	11.30	2	8,196	0.02%
2018/12/10	23	11.21	0	0.00	11.20	23	8,290	0.28%
2018/12/07	2	11.45	0	0.00	11.50	2	8,274	0.02%
2018/12/06	15	11.50	0	0.00	11.40	15	8,298	0.18%
2018/12/05	12	12.14	2	11.85	11.85	10	8,402	0.12%
2018/12/04	0	0.00	0.2	11.85	11.85	-0.2	8,327	0.00%
2018/12/03	0	0.00	16	11.80	11.90	-16	8,343	-0.19%
2018/11/29	16	11.69	6	11.53	11.80	10	8,448	0.12%
2018/11/26	4	11.20	2	11.40	11.25	2	8,475	0.02%
2018/11/22	0	0.00	2	11.45	11.35	-2	8,925	-0.02%
2018/11/21	2	11.30	0	0.00	11.35	2	9,185	0.02%
2018/11/20	2	11.40	0	0.00	11.40	2	9,329	0.02%
2018/11/16	7	11.51	0	0.00	11.55	7	9,908	0.07%
2018/11/14	0	0.00	4	11.55	11.65	-4	10,334	-0.04%
2018/11/13	2	11.25	0	0.00	11.25	2	10,618	0.02%
2018/11/12	10	11.30	0	0.00	11.40	10	10,829	0.09%
2018/11/09	2	11.70	0	0.00	11.65	2	11,095	0.02%
2018/11/08	0	0.00	2	11.85	11.85	-2	11,604	-0.02%
2018/11/07	2	11.75	0	0.00	11.75	2	12,554	0.02%
2018/11/06	1	11.65	0	0.00	11.65	1	13,221	0.01%
2018/11/02	5	11.80	0	0.00	11.80	5	13,594	0.04%
2018/11/01	6	11.77	0	0.00	11.90	6	13,651	0.04%
2018/10/26	4	10.70	0	0.00	10.85	4	13,982	0.03%
2018/10/25	2	11.15	0	0.00	11.05	2	13,832	0.01%
2018/10/24	0	0.00	30	11.90	11.85	-30	13,778	-0.22%
2018/10/23	3	12.55	1	12.30	12.25	2	13,825	0.01%
2018/10/22	3	12.50	3	12.50	12.70	0	13,880	0.00%
2018/10/18	3	13.10	0	0.00	13.00	3	14,220	0.02%
2018/10/17	20	13.20	0	0.00	12.90	20	14,461	0.14%
2018/10/12	2	12.90	1	13.05	13.10	1	14,495	0.01%
2018/10/11	3	12.85	6	12.87	12.85	-3	14,535	-0.02%
2018/10/08	3	13.55	7	13.57	13.65	-4	14,426	-0.03%
2018/10/05	2	13.70	0	0.00	13.60	2	14,547	0.01%
2018/10/04	0	0.00	5	14.10	14.00	-5	14,490	-0.03%
2018/10/03	10	14.14	0	0.00	14.10	10	14,705	0.07%
2018/10/02	8	14.27	0	0.00	14.25	8	14,676	0.05%
2018/10/01	0	0.00	5	14.48	14.50	-5	14,670	-0.03%
2018/09/28	3	14.80	5	14.64	14.45	-2	14,652	-0.01%
2018/09/27	30	14.60	18	14.57	14.75	12	14,525	0.08%
2018/09/26	39	14.66	15	14.70	14.65	24	14,427	0.17%
2018/09/25	12	14.50	139	14.45	14.40	-127	14,220	-0.89%	大賣/鉅額交易
2018/09/21	30	13.85	36	13.92	13.95	-6	13,946	-0.04%
2018/09/20	96	13.80	1	14.00	13.95	95	14,010	0.68%
2018/09/19	18	13.96	13	13.99	14.05	5	13,927	0.04%
2018/09/18	0	0.00	20	13.50	13.50	-20	13,961	-0.14%
2018/09/14	1	13.40	0	0.00	13.40	1	14,181	0.01%
2018/09/12	3	13.20	5	13.20	13.25	-2	14,253	-0.01%
2018/09/11	25	13.00	5	13.10	13.15	20	14,359	0.14%
2018/09/10	76	13.01	3	12.90	13.00	73	14,316	0.51%
2018/09/07	2	13.50	17	13.50	13.50	-15	14,138	-0.11%
2018/09/06	14	13.32	0	0.00	13.15	14	14,021	0.10%
2018/09/05	5	13.73	1.6	13.68	13.65	3.4	13,890	0.02%
2018/09/03	4	13.70	0	0.00	13.65	4	13,905	0.03%
2018/08/31	4	13.98	0	0.00	14.00	4	13,911	0.03%
2018/08/30	0	0.00	3	14.35	14.30	-3	13,778	-0.02%
2018/08/29	32	14.01	2	14.18	14.00	30	13,775	0.22%
2018/08/28	5	14.66	11	14.72	14.45	-6	13,557	-0.04%
2018/08/27	2	14.85	0	0.00	14.95	2	13,489	0.01%
2018/08/24	13	15.06	0	0.00	15.05	13	13,586	0.10%
2018/08/23	10	15.35	2	15.53	15.50	8	13,303	0.06%
2018/08/22	18	15.20	0	0.00	15.00	18	13,059	0.14%
2018/08/21	1	15.30	19	15.17	15.05	-18	12,971	-0.14%
2018/08/20	5	14.95	18	14.57	14.55	-13	12,662	-0.10%
2018/08/17	14	15.15	37	15.46	15.00	-23	12,321	-0.19%
2018/08/16	11	15.11	12	15.18	15.35	-1	12,002	-0.01%
2018/08/15	37	15.76	20	15.72	15.60	17	11,641	0.15%
2018/08/14	29	15.41	60	15.30	15.60	-31	11,049	-0.28%
2018/08/13	33	14.64	19	14.64	14.45	14	10,062	0.14%
2018/08/10	25	14.43	13	14.31	14.25	12	9,425	0.13%
2018/08/08	17	14.03	0	0.00	13.90	17	9,088	0.19%
2018/08/07	32	14.10	0	0.00	14.05	32	8,963	0.36%
2018/08/06	0	0.00	3	14.15	14.15	-3	8,948	-0.03%
2018/08/03	10	13.95	0	0.00	13.85	10	8,889	0.11%
2018/08/02	40	14.10	0	0.00	14.00	40	8,827	0.45%
2018/08/01	5	14.15	0	0.00	14.20	5	8,717	0.06%
2018/07/31	0	0.00	10	14.17	14.25	-10	8,653	-0.12%
2018/07/30	2	14.20	0	0.00	14.15	2	8,570	0.02%
2018/07/26	0	0.00	17	14.03	13.80	-17	8,311	-0.20%
2018/07/25	0	0.00	0.1	13.55	13.65	-0.1	7,942	0.00%
2018/07/24	0	0.00	21	13.42	13.45	-21	7,810	-0.27%
2018/07/20	5	13.10	0	0.00	12.95	5	7,455	0.07%
2018/07/16	0	0.00	2	13.30	13.15	-2	7,264	-0.03%
2018/07/13	3	13.00	6	13.00	13.15	-3	7,209	-0.04%
2018/07/12	22	13.35	10	13.35	13.35	12	7,037	0.17%
2018/07/11	0	0.00	12.1	13.27	13.35	-12.1	6,918	-0.17%
2018/07/10	1	13.00	0	0.00	13.00	1	6,661	0.02%
2018/07/09	0	0.00	15	12.99	13.00	-15	6,594	-0.23%
2018/07/06	0	0.00	3	12.60	12.95	-3	6,626	-0.05%
2018/07/04	13	12.60	0	0.00	12.65	13	6,611	0.20%
2018/07/03	2	12.45	0	0.00	12.40	2	6,668	0.03%
2018/07/02	0	0.00	2	12.95	12.95	-2	6,572	-0.03%
2018/06/29	7	12.86	7	12.75	12.65	0	6,550	0.00%
2018/06/28	2	13.05	0	0.00	13.05	2	6,428	0.03%
2018/06/27	3	13.07	2.1	13.15	13.15	0.9	6,370	0.01%
2018/06/26	1	12.80	4	12.80	12.95	-3	6,167	-0.05%
2018/06/25	0	0.00	11	12.75	12.90	-11	6,160	-0.18%
2018/06/22	0	0.00	10	12.60	12.60	-10	6,098	-0.16%
2018/06/21	8	12.67	0	0.00	12.60	8	6,198	0.13%
2018/06/20	0	0.00	16	12.32	12.60	-16	6,389	-0.25%
2018/06/15	0	0.00	15	12.15	12.20	-15	6,262	-0.24%
2018/06/14	0	0.00	30	12.35	12.10	-30	6,279	-0.48%
2018/06/12	0	0.00	17	12.49	12.50	-17	6,219	-0.27%
2018/06/11	1	12.40	10	12.45	12.40	-9	6,142	-0.15%
2018/06/08	0	0.00	2	12.40	12.40	-2	6,099	-0.03%
2018/06/06	2	12.05	5	12.15	12.05	-3	6,105	-0.05%
2018/06/04	17	12.04	10	12.20	12.20	7	6,122	0.11%
2018/05/31	0	0.00	0.8	11.35	11.45	-0.8	5,847	-0.01%
2018/05/29	5	10.95	24	11.22	11.40	-19	6,662	-0.29%
2018/05/23	0	0.00	3	11.00	10.95	-3	7,979	-0.04%
2018/05/22	0	0.00	5	11.05	11.10	-5	8,247	-0.06%
2018/05/21	5	11.15	0	0.00	11.05	5	8,767	0.06%
2018/05/16	16	10.77	0	0.00	10.80	16	9,034	0.18%
2018/05/14	24	11.00	0	0.00	10.85	24	9,553	0.25%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/08	0	0.00	2	10.45	10.60	-2	9,737	-0.02%
2018/05/03	5	10.37	0	0.00	10.35	5	10,150	0.05%
2018/05/02	0	0.00	10	10.80	10.50	-10	10,318	-0.10%
2018/04/30	0	0.00	1	10.80	10.80	-1	10,792	-0.01%
2018/04/27	0	0.00	1	10.80	10.80	-1	10,942	-0.01%
2018/04/25	3	10.80	0	0.00	10.90	3	11,433	0.03%
2018/04/24	2	11.10	0	0.00	11.00	2	11,765	0.02%
2018/04/20	0	0.00	8.5	11.35	11.40	-8.5	12,365	-0.07%
2018/04/18	1	11.10	0	0.00	11.15	1	13,617	0.01%
2018/04/17	0	0.00	9	11.17	11.15	-9	14,097	-0.06%
2018/04/16	16	11.30	0	0.00	11.15	16	15,298	0.10%
2018/04/13	0	0.00	11.5	11.28	11.35	-11.5	15,988	-0.07%
2018/04/12	6	11.36	10	11.30	11.30	-4	17,051	-0.02%
2018/04/10	18	11.96	14	11.90	11.80	4	17,410	0.02%
2018/04/09	14	12.09	5	11.90	12.00	9	17,679	0.05%
2018/03/31	0	0.00	6	11.75	11.80	-6	19,565	-0.03%
2018/03/29	2	11.55	10	11.55	11.55	-8	20,503	-0.04%
2018/03/27	1.1	11.02	0	0.00	11.15	1.1	20,452	0.01%
2018/03/26	5	10.85	0	0.00	10.85	5	20,399	0.02%
2018/03/23	33	11.12	0	0.00	10.95	33	20,320	0.16%
2018/03/22	3	11.75	0	0.00	11.80	3	20,021	0.01%
2018/03/19	20	12.25	0	0.00	12.05	20	20,064	0.10%
2018/03/15	0	0.00	2	12.25	12.35	-2	20,571	-0.01%
2018/03/13	3	12.45	3	12.60	12.40	0	20,768	0.00%
2018/03/09	7	12.30	6	12.80	12.30	1	20,818	0.00%
2018/03/08	0	0.00	5	12.40	12.50	-5	20,854	-0.02%
2018/03/07	3	12.40	1	12.45	12.35	2	20,770	0.01%
2018/03/06	2	12.30	3	12.40	12.45	-1	20,732	0.00%
2018/03/05	5	12.37	8	12.90	12.20	-3	20,585	-0.01%
2018/03/02	10	13.40	7	13.46	13.55	3	19,892	0.02%
2018/03/01	9	13.86	1.1	13.98	13.85	7.9	19,740	0.04%
2018/02/27	10	13.45	0	0.00	13.45	10	19,364	0.05%
2018/02/26	3	13.65	0	0.00	13.60	3	19,157	0.02%
2018/02/23	6	14.10	12	13.89	13.50	-6	18,999	-0.03%
2018/02/22	0	0.00	5	13.60	13.60	-5	18,331	-0.03%
2018/02/21	6	13.55	19	13.38	13.55	-13	18,062	-0.07%
2018/02/12	1	12.70	3	12.80	12.80	-2	17,554	-0.01%
2018/02/09	1	11.90	10	12.40	12.45	-9	17,463	-0.05%
2018/02/07	1	12.25	5	12.40	12.25	-4	17,399	-0.02%
2018/02/06	17	11.93	0	0.00	12.25	17	17,268	0.10%
2018/02/01	1	12.90	23	12.86	12.85	-22	16,948	-0.13%
2018/01/31	6	12.70	3	13.02	12.95	3	16,955	0.02%
2018/01/30	5	12.90	2	13.05	13.05	3	16,808	0.02%
2018/01/26	4	13.05	5	13.15	13.15	-1	16,589	-0.01%
2018/01/25	7	13.24	3	13.20	13.25	4	16,668	0.02%
2018/01/24	8	13.13	19	13.03	13.05	-11	16,514	-0.07%
2018/01/23	0	0.00	1	12.60	12.75	-1	16,150	-0.01%
2018/01/22	2	12.50	9	12.60	12.55	-7	16,061	-0.04%
2018/01/19	1	12.85	2	12.75	12.75	-1	15,954	-0.01%
2018/01/18	14	12.65	3	12.65	12.65	11	16,342	0.07%
2018/01/17	10	12.90	10	12.90	12.90	0	16,235	0.00%
2018/01/16	1	13.15	17	13.11	13.20	-16	15,894	-0.10%
2018/01/15	37	13.32	27.9	13.35	13.05	9.1	15,631	0.06%
2018/01/12	12	14.05	0	0.00	13.90	12	14,781	0.08%
2018/01/11	2	14.08	10	14.13	13.90	-8	14,390	-0.06%
2018/01/10	30	14.04	280.2	14.04	14.00	-250.2	13,953	-1.79%	大賣/鉅額交易
2018/01/09	1	13.25	31	13.40	13.70	-30	12,861	-0.23%
2018/01/08	12	13.30	66.2	13.13	13.40	-54.2	12,193	-0.44%
2018/01/05	2	12.65	0	0.00	12.85	2	11,174	0.02%
2018/01/04	2	12.83	1	12.80	12.70	1	10,964	0.01%
2018/01/03	0	0.00	15	12.72	12.75	-15	10,724	-0.14%
2018/01/02	46	12.86	47.3	12.88	12.85	-1.3	10,405	-0.01%