中鴻 (2014)-元大-新竹經國券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/10	5	22.25	0	0.00	22.60	5	7,354	0.07%
2024/05/08	5	22.60	5	22.43	22.55	0	7,260	0.00%
2024/05/07	0	0.00	1	22.50	22.55	-1	7,243	-0.01%
2024/05/06	3	23.08	0	0.00	22.90	3	7,177	0.04%
2024/05/03	2	23.65	2	23.68	23.35	0	7,119	0.00%
2024/04/30	0	0.00	1	23.30	23.25	-1	7,014	-0.01%
2024/04/29	1	23.60	24	23.57	23.55	-23	7,038	-0.33%
2024/04/26	1.2	23.09	16	23.03	23.20	-14.8	6,947	-0.21%
2024/04/24	2	23.03	30	23.10	23.00	-28	6,963	-0.40%
2024/04/23	0	0.00	1	23.40	23.05	-1	7,003	-0.01%
2024/04/22	2	23.00	1	23.20	22.80	1	7,016	0.01%
2024/04/19	43	23.28	12	23.21	23.20	31	6,917	0.45%
2024/04/18	16	23.77	15	23.62	23.75	1	6,679	0.01%
2024/04/17	1	22.35	1	22.20	22.25	0	6,151	0.00%
2024/04/16	7.2	22.14	0	0.00	22.15	7.2	6,289	0.11%
2024/04/15	5	22.65	0	0.00	22.65	5	6,417	0.08%
2024/04/12	3	22.97	1	23.05	23.00	2	6,362	0.03%
2024/04/11	12	23.48	0	0.00	23.35	12	6,346	0.19%
2024/04/10	64	24.94	0	0.00	24.10	64	6,309	1.01%
2024/04/09	8	24.58	58	24.74	24.95	-50	5,796	-0.86%
2024/04/08	0	0.00	32	22.61	22.70	-32	5,047	-0.63%
2024/04/03	70	22.86	0	0.00	22.80	70	5,013	1.40%
2024/04/01	0	0.00	1	22.10	22.25	-1	5,043	-0.02%
2024/03/29	0	0.00	10	22.05	22.10	-10	5,293	-0.19%
2024/03/28	1	22.05	0	0.00	22.05	1	5,898	0.02%
2024/03/27	0	0.00	10	22.00	22.10	-10	6,376	-0.16%
2024/03/26	1.5	21.98	3	22.15	21.90	-1.5	6,896	-0.02%
2024/03/25	0	22.25	5.1	22.20	22.20	-5.1	8,059	-0.06%
2024/03/22	0	0.00	1	22.30	22.20	-1	9,550	-0.01%
2024/03/20	1	22.00	10	22.10	22.00	-9	12,747	-0.07%
2024/03/18	1	22.05	10	22.15	22.25	-9	12,849	-0.07%
2024/03/15	0	22.25	0	0.00	22.25	0	12,860	0.00%
2024/03/14	2	22.58	5	22.05	22.60	-3	12,852	-0.02%
2024/03/13	7	22.09	1	22.10	22.00	6	12,771	0.05%
2024/03/11	33	22.11	0	0.00	22.30	33	12,732	0.26%
2024/03/08	8.1	22.06	2	22.05	22.05	6.1	12,716	0.05%
2024/03/06	3	22.60	1	22.50	22.40	2	12,652	0.02%
2024/03/05	8	22.48	0.1	22.60	22.70	7.9	12,613	0.06%
2024/03/04	7	22.53	10	22.57	22.50	-3	12,611	-0.02%
2024/02/29	0	0.00	12.8	23.08	23.20	-12.8	12,736	-0.10%
2024/02/27	14	23.19	2	23.05	23.05	12	12,710	0.09%
2024/02/26	4	23.50	0	0.00	23.35	4	12,706	0.03%
2024/02/23	12	23.50	4	23.60	23.35	8	12,856	0.06%
2024/02/21	2	23.90	1	23.90	23.75	1	12,943	0.01%
2024/02/19	9	24.26	0	0.00	24.40	9	13,040	0.07%
2024/02/16	4	23.85	1	23.80	23.95	3	13,129	0.02%
2024/02/02	1	23.45	0	0.00	23.65	1	13,085	0.01%
2024/01/30	0.1	24.00	0	0.00	24.00	0.1	13,144	0.00%
2024/01/29	1	24.15	0	0.00	24.40	1	13,164	0.01%
2024/01/26	0	0.00	7	23.97	24.15	-7	13,153	-0.05%
2024/01/24	1	24.20	0	0.00	23.95	1	13,119	0.01%
2024/01/23	0	0.00	20	23.85	23.85	-20	13,112	-0.15%
2024/01/22	1	23.40	2	23.30	23.35	-1	13,060	-0.01%
2024/01/19	11	23.25	2.7	23.10	23.20	8.3	13,049	0.06%
2024/01/17	0.5	23.50	0	0.00	23.35	0.5	13,021	0.00%
2024/01/16	10	23.95	12	23.99	23.90	-2	13,025	-0.02%
2024/01/15	0.1	24.60	0	0.00	24.45	0.1	12,963	0.00%
2024/01/12	4	24.28	2	24.35	24.35	2	13,000	0.02%
2024/01/10	3.4	24.71	1	24.85	24.35	2.4	13,180	0.02%
2024/01/09	10	25.08	0	0.00	25.10	10	13,022	0.08%
2024/01/08	0	0.00	10	26.30	26.05	-10	12,801	-0.08%
2024/01/05	12	26.20	0	0.00	26.10	12	12,727	0.09%
2024/01/04	7	26.12	3	26.25	26.25	4	12,671	0.03%
2024/01/03	0.1	25.75	3.7	25.71	25.70	-3.6	12,565	-0.03%
2023/12/28	3.7	26.16	0	0.00	25.95	3.7	12,479	0.03%
2023/12/27	3	26.28	22	26.20	26.20	-19	12,340	-0.15%
2023/12/26	0	26.80	0	0.00	26.70	0	12,063	0.00%
2023/12/25	7	27.49	10.1	27.71	26.95	-3.1	11,878	-0.03%
2023/12/22	20.3	27.06	10.5	27.02	27.00	9.8	11,440	0.09%
2023/12/21	12.6	27.70	20	27.92	27.70	-7.4	10,953	-0.07%
2023/12/20	48	28.23	54.5	28.39	28.20	-6.5	10,450	-0.06%
2023/12/19	47.3	27.36	46	27.35	27.75	1.3	9,327	0.01%
2023/12/18	274	27.07	226	27.24	26.85	48	7,949	0.60%	大買/大賣/
2023/12/15	13	24.97	91	25.71	26.00	-78	5,922	-1.32%
2023/12/14	0	0.00	26	23.53	23.65	-26	4,955	-0.52%
2023/12/13	5	23.05	5	23.45	23.10	0	5,090	0.00%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/11	0.2	23.15	0	0.00	23.05	0.2	5,194	0.00%
2023/12/08	1	23.30	2	23.40	23.25	-1	5,197	-0.02%
2023/12/07	0	0.00	10	23.70	23.55	-10	5,206	-0.19%
2023/12/06	18	23.78	0	0.00	23.80	18	5,216	0.35%
2023/12/05	0	0.00	3	23.65	23.55	-3	5,163	-0.06%
2023/11/29	1	23.45	0	0.00	23.55	1	5,135	0.02%
2023/11/28	2	23.70	0	0.00	23.65	2	5,111	0.04%
2023/11/27	0	0.00	1.4	23.01	23.25	-1.4	5,024	-0.03%
2023/11/24	1	22.50	0	0.00	22.80	1	4,925	0.02%
2023/11/22	0	0.00	9	22.97	22.70	-9	4,929	-0.18%
2023/11/21	6	22.68	0	0.00	22.70	6	4,799	0.13%
2023/11/20	0	0.00	7	22.38	22.20	-7	4,711	-0.15%
2023/11/17	0	0.00	16	22.20	22.15	-16	4,667	-0.34%
2023/11/16	26	22.43	0	0.00	22.45	26	4,650	0.56%
2023/11/15	10	21.65	1	22.00	22.10	9	4,565	0.20%
2023/11/13	0	0.00	2	21.30	21.20	-2	4,654	-0.04%
2023/11/10	1	21.05	0	0.00	20.95	1	4,724	0.02%
2023/11/08	0.3	21.15	0	0.00	21.15	0.3	4,994	0.01%
2023/11/07	3	21.65	3	21.65	21.70	0	5,068	0.00%
2023/10/31	0	0.00	17	21.76	21.55	-17	6,448	-0.26%
2023/10/27	1	21.45	0	0.00	21.45	1	7,188	0.01%
2023/10/25	1	21.20	1	21.20	21.35	0	7,308	0.00%
2023/10/24	0	0.00	2	20.60	20.60	-2	7,330	-0.03%
2023/10/23	1	21.05	0	0.00	20.95	1	7,386	0.01%
2023/10/20	1.1	20.91	0	0.00	20.95	1.1	7,503	0.02%
2023/10/19	2.2	21.45	0	0.00	21.25	2.2	7,739	0.03%
2023/10/18	8	21.22	0	0.00	21.75	8	7,777	0.10%
2023/10/16	2	21.58	10	21.55	21.60	-8	7,802	-0.10%
2023/10/11	3.2	21.55	0	0.00	21.45	3.2	7,934	0.04%
2023/10/06	1	21.95	0	0.00	22.00	1	7,902	0.01%
2023/10/05	0.5	21.95	0.3	21.70	21.90	0.2	7,962	0.00%
2023/10/04	6.3	21.55	5	21.56	21.55	1.3	7,930	0.02%
2023/10/03	2	22.20	1	22.40	22.20	1	7,860	0.01%
2023/09/28	3	22.47	0	0.00	22.55	3	7,923	0.04%
2023/09/27	6.6	22.89	0	0.00	22.90	6.6	7,881	0.08%
2023/09/26	3	23.73	0	0.00	23.75	3	7,749	0.04%
2023/09/25	4	24.00	0	0.00	24.00	4	7,773	0.05%
2023/09/22	6	24.64	0	0.00	24.30	6	7,782	0.08%
2023/09/21	0	0.00	1	24.30	24.30	-1	7,775	-0.01%
2023/09/20	5	24.88	3	24.87	24.70	2	7,808	0.03%
2023/09/19	10	24.84	1	24.90	24.80	9	7,937	0.11%
2023/09/18	2	24.80	16	24.83	24.70	-14	7,974	-0.18%
2023/09/15	0	0.00	5	23.80	24.10	-5	7,772	-0.06%
2023/09/14	1	23.65	0	0.00	23.65	1	7,725	0.01%
2023/09/12	5	23.65	1	23.80	23.65	4	8,259	0.05%
2023/09/11	0.3	23.25	6	23.28	23.25	-5.7	8,243	-0.07%
2023/09/08	0	0.00	1	23.05	23.05	-1	8,336	-0.01%
2023/09/07	0	0.00	10	23.25	23.20	-10	8,399	-0.12%
2023/09/06	0	0.00	2	23.40	23.30	-2	8,452	-0.02%
2023/09/05	0	0.00	1.1	23.57	23.65	-1.1	8,446	-0.01%
2023/09/01	0	0.00	6	23.20	23.15	-6	8,427	-0.07%
2023/08/31	0.1	23.00	1	23.05	23.10	-1	8,529	-0.01%
2023/08/30	5	22.75	0.3	22.75	22.80	4.7	8,744	0.05%
2023/08/29	2	22.55	0	0.00	22.75	2	8,721	0.02%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	1	22.80	0	0.00	22.70	1	8,681	0.01%
2023/08/22	0	0.00	1	22.80	22.80	-1	8,701	-0.01%
2023/08/18	7.4	23.25	2	23.25	23.20	5.4	8,681	0.06%
2023/08/17	3	22.63	4	22.70	22.70	-1	8,597	-0.01%
2023/08/16	2	23.00	5	22.85	22.85	-3	8,488	-0.04%
2023/08/14	13	23.53	1	23.25	23.25	12	8,369	0.14%
2023/08/11	3	24.47	0	0.00	24.50	3	8,200	0.04%
2023/08/10	0	0.00	40	25.14	25.15	-40	8,083	-0.49%
2023/08/09	1	25.75	18	25.71	25.35	-17	8,026	-0.21%
2023/08/07	24	25.64	22	25.70	26.10	2	7,900	0.03%
2023/08/04	31	25.73	29	25.58	26.10	2	7,485	0.03%
2023/08/02	59	25.68	38	25.59	25.35	21	6,959	0.30%
2023/08/01	1	24.95	2	24.75	24.70	-1	6,343	-0.02%
2023/07/28	35	24.48	0	0.00	24.40	35	6,270	0.56%
2023/07/27	4	24.69	0	0.00	24.85	4	6,193	0.06%
2023/07/26	20	24.70	4	24.75	24.50	16	6,197	0.26%
2023/07/25	6	24.69	0	0.00	24.70	6	6,081	0.10%
2023/07/24	7	24.81	8	24.68	24.65	-1	6,006	-0.02%
2023/07/21	1.2	24.28	17.5	24.43	24.25	-16.3	5,786	-0.28%
2023/07/20	16	24.57	4	24.71	24.65	12	5,833	0.21%
2023/07/19	1	23.90	6	23.60	23.60	-5	5,722	-0.09%
2023/07/18	0	0.00	5	24.35	24.05	-5	5,908	-0.08%
2023/07/17	6	24.24	0	0.00	24.20	6	5,975	0.10%
2023/07/14	5	24.08	4	23.91	23.85	1	6,015	0.02%
2023/07/13	26	23.40	1	23.35	23.35	25	5,984	0.42%
2023/07/12	2	23.15	0	0.00	23.10	2	6,002	0.03%
2023/07/07	1	23.40	0	0.00	23.35	1	6,111	0.02%
2023/07/06	9	23.76	0	0.00	23.80	9	6,107	0.15%
2023/06/30	1	24.50	0	0.00	24.40	1	6,058	0.02%
2023/06/29	2	24.95	1	24.65	24.65	1	6,043	0.02%
2023/06/28	0.3	24.90	2	25.03	24.85	-1.7	6,043	-0.03%
2023/06/27	30	25.12	3	25.18	25.25	27	5,963	0.45%
2023/06/26	18	24.87	1	25.10	24.75	17	5,823	0.29%
2023/06/21	0	0.00	2	24.63	24.55	-2	5,811	-0.03%
2023/06/20	0	0.00	8	24.70	24.65	-8	5,879	-0.14%
2023/06/19	7	24.74	3	24.80	24.90	4	5,893	0.07%
2023/06/16	9	24.06	8	24.39	24.55	1	5,664	0.02%
2023/06/14	2	23.85	0	0.00	23.85	2	5,686	0.04%
2023/06/13	11	23.25	2	23.40	23.20	9	5,680	0.16%
2023/06/12	0.2	23.55	0	0.00	23.50	0.2	5,720	0.00%
2023/06/08	0	0.00	10	23.90	23.90	-10	5,983	-0.17%
2023/06/07	0	0.00	4.3	23.92	23.95	-4.3	6,110	-0.07%
2023/06/06	2.3	24.10	3	23.85	23.85	-0.7	6,211	-0.01%
2023/06/05	12	24.34	15	24.42	24.40	-3	6,245	-0.05%
2023/06/02	22.2	23.17	1	23.10	23.20	21.2	6,133	0.35%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	4	23.11	0	0.00	23.10	4	6,394	0.06%
2023/05/30	0	0.00	19	23.06	23.00	-19	6,578	-0.29%
2023/05/29	0	23.20	0	0.00	23.15	0	7,000	0.00%
2023/05/26	0.1	23.15	0	0.00	23.00	0.1	7,358	0.00%
2023/05/25	2.2	23.40	0	0.00	23.25	2.2	7,578	0.03%
2023/05/22	0	0.00	1	23.50	23.65	-1	7,946	-0.01%
2023/05/19	0.2	23.43	1	23.35	23.25	-0.8	8,109	-0.01%
2023/05/18	0	0.00	3	23.45	23.60	-3	8,285	-0.04%
2023/05/17	1.2	23.40	2	23.35	23.40	-0.9	8,378	-0.01%
2023/05/16	2	23.25	0	0.00	23.25	2	8,504	0.02%
2023/05/15	3.2	23.35	1	23.25	23.35	2.2	8,695	0.02%
2023/05/12	3.1	23.99	1.1	23.82	23.00	2	8,750	0.02%
2023/05/11	3.1	23.99	1.1	23.82	23.40	2	8,702	0.02%
2023/05/08	6.2	24.50	1	24.55	24.40	5.2	9,159	0.06%
2023/05/05	0.1	24.45	0	0.00	24.45	0.1	9,345	0.00%
2023/05/04	1	24.15	0	0.00	24.05	1	9,566	0.01%
2023/05/03	1	24.30	0	0.00	24.25	1	9,880	0.01%
2023/05/02	13	24.32	0.1	24.35	24.20	13	10,177	0.13%
2023/04/28	0	0.00	0	24.50	24.50	0	10,489	0.00%
2023/04/26	4	24.50	0	0.00	24.60	4	10,991	0.04%
2023/04/25	0.3	24.50	16	24.73	24.45	-15.7	11,452	-0.14%
2023/04/24	0	25.65	0	0.00	25.15	0	11,957	0.00%
2023/04/21	18.1	25.55	0	0.00	25.55	18.1	12,174	0.15%
2023/04/20	0.1	25.80	2	25.70	25.75	-1.9	12,054	-0.02%
2023/04/19	9.1	26.27	1	26.20	26.15	8.1	12,265	0.07%
2023/04/18	0	26.60	0	0.00	26.55	0	12,241	0.00%
2023/04/17	0	0.00	2	26.65	26.65	-2	12,290	-0.02%
2023/04/14	0.3	26.73	2	26.80	26.70	-1.7	12,409	-0.01%
2023/04/13	0.2	26.75	1	27.10	27.10	-0.8	12,479	-0.01%
2023/04/12	0.2	26.90	2	27.00	26.80	-1.8	12,549	-0.01%
2023/04/11	2	26.88	1	26.90	26.95	1	12,654	0.01%
2023/04/10	1	26.90	0	0.00	26.90	1	12,879	0.01%
2023/04/07	3	26.63	22	26.50	26.55	-19	13,120	-0.14%
2023/03/31	13	26.50	10	26.50	26.40	3	14,269	0.02%
2023/03/29	0	0.00	10	26.25	26.40	-10	17,033	-0.06%
2023/03/28	10	26.10	26	26.17	26.15	-16	17,801	-0.09%
2023/03/27	10	26.95	0	0.00	26.50	10	18,537	0.05%
2023/03/24	8	26.64	1	26.70	26.55	7	19,550	0.04%
2023/03/23	4.1	26.23	2	26.25	26.40	2.1	20,721	0.01%
2023/03/22	2	26.63	1	26.55	26.60	1	22,079	0.00%
2023/03/21	1	27.10	2	26.88	26.85	-1	22,657	0.00%
2023/03/20	12	26.65	2	26.63	26.65	10	22,689	0.04%
2023/03/17	1	27.10	0	0.00	27.15	1	22,606	0.00%
2023/03/16	3	27.05	0	0.00	27.05	3	22,463	0.01%
2023/03/15	2	27.90	0	0.00	27.60	2	22,491	0.01%
2023/03/14	1	27.80	0	0.00	27.60	1	22,529	0.00%
2023/03/13	1.1	27.45	0	0.00	27.75	1.1	22,740	0.00%
2023/03/10	0.1	28.10	3	28.07	27.90	-2.9	22,697	-0.01%
2023/03/09	8	28.60	6	28.88	28.70	2	22,744	0.01%
2023/03/08	1.9	28.36	5	28.38	28.40	-3.1	22,700	-0.01%
2023/03/06	4	28.43	13	28.62	28.40	-9	22,627	-0.04%
2023/03/03	8	28.20	2	28.25	28.30	6	22,580	0.03%
2023/03/02	4	28.06	6	28.00	28.15	-2	22,576	-0.01%
2023/03/01	24	27.57	11	27.40	27.40	13	22,561	0.06%
2023/02/24	55	29.46	65	28.93	28.90	-10	22,234	-0.04%
2023/02/23	3	29.48	21	29.57	29.70	-18	21,938	-0.08%
2023/02/22	2	29.00	12	29.18	29.20	-10	21,873	-0.05%
2023/02/21	1	29.25	9	29.29	29.25	-8	21,945	-0.04%
2023/02/20	40	29.23	3	28.95	29.20	37	22,379	0.17%
2023/02/17	25	29.00	47.2	29.03	29.00	-22.2	23,118	-0.10%
2023/02/16	27	29.14	1	28.95	28.80	26	23,559	0.11%
2023/02/15	6	28.90	0	0.00	28.40	6	23,389	0.03%
2023/02/14	21	28.83	18	28.77	28.80	3	23,295	0.01%
2023/02/13	2	28.58	7	28.89	28.85	-5	23,198	-0.02%
2023/02/10	5.1	28.10	0	0.00	28.10	5.1	23,059	0.02%
2023/02/09	0	0.00	1	28.45	28.40	-1	23,070	0.00%
2023/02/08	15.3	28.80	8	28.90	28.65	7.3	23,104	0.03%
2023/02/07	2	28.28	10	28.64	28.80	-8	22,930	-0.03%
2023/02/06	10.3	27.81	1	27.75	28.05	9.3	22,757	0.04%
2023/02/03	21	27.87	1	28.15	27.80	20	22,668	0.09%
2023/02/02	9	28.36	5	28.45	28.45	4	22,489	0.02%
2023/02/01	21.2	28.87	30	29.04	28.75	-8.8	22,276	-0.04%
2023/01/31	18	29.24	12	29.22	29.00	6	21,995	0.03%
2023/01/30	31	28.88	60	28.90	29.00	-29	21,744	-0.13%
2023/01/17	7	28.31	33	28.30	28.45	-26	21,441	-0.12%
2023/01/16	21	27.94	16	27.92	27.95	5	21,168	0.02%
2023/01/13	24	28.18	15	27.95	27.75	9	20,983	0.04%
2023/01/12	21	28.36	26	28.03	27.60	-5	20,674	-0.02%
2023/01/11	0	0.00	6.6	27.68	27.80	-6.6	20,210	-0.03%
2023/01/10	1	27.35	0	0.00	27.25	1	19,989	0.01%
2023/01/09	18.1	27.24	22	27.11	27.35	-3.9	19,992	-0.02%
2023/01/06	11	26.70	14	26.75	27.10	-3	19,758	-0.02%
2023/01/05	7	26.89	0	0.00	26.50	7	19,785	0.04%
2023/01/04	21	26.85	0	0.00	26.65	21	19,743	0.11%
2023/01/03	25	27.09	13	26.85	27.10	12	19,655	0.06%
2022/12/30	3	27.05	2	26.85	26.75	1	19,555	0.01%
2022/12/29	2.2	26.50	3	26.40	26.60	-0.8	19,450	0.00%
2022/12/28	7	26.79	8	27.05	26.80	-1	19,437	-0.01%
2022/12/27	40	26.90	39	26.65	26.70	1	19,274	0.01%
2022/12/26	6	27.58	16	27.40	27.10	-10	19,051	-0.05%
2022/12/23	28	27.54	60.1	27.85	27.60	-32.1	18,722	-0.17%
2022/12/22	50	27.19	32	27.40	27.30	18	17,973	0.10%
2022/12/21	47	26.50	79	26.70	27.10	-32	16,789	-0.19%
2022/12/20	44	25.77	20	25.42	24.70	24	15,380	0.16%
2022/12/19	10	26.28	5	26.64	26.00	5	14,732	0.03%
2022/12/16	40	27.52	38.5	27.57	27.50	1.5	14,061	0.01%
2022/12/15	36.4	27.34	112.6	27.44	27.60	-76.2	13,168	-0.58%	大賣/
2022/12/14	55	26.35	29	26.68	25.90	26	12,193	0.21%
2022/12/13	17	25.52	52	25.89	26.40	-35	10,963	-0.32%
2022/12/08	2	23.78	0	0.00	23.75	2	10,633	0.02%
2022/12/07	5	24.00	0	0.00	23.85	5	10,670	0.05%
2022/12/06	1	24.30	12	24.19	24.15	-11	10,594	-0.10%
2022/12/05	21	24.55	15	24.45	24.70	6	10,597	0.06%
2022/12/02	10	23.49	1	23.80	23.60	9	10,364	0.09%
2022/12/01	13	24.30	12.2	24.16	23.95	0.8	10,432	0.01%
2022/11/30	8	23.83	2	23.65	23.80	6	10,464	0.06%
2022/11/29	3	23.65	5	23.39	23.85	-2	10,493	-0.02%
2022/11/28	1	22.60	16.7	22.69	22.60	-15.7	10,399	-0.15%
2022/11/25	26	23.37	10	23.16	22.80	16	10,516	0.15%
2022/11/24	9	22.84	0	0.00	22.80	9	10,531	0.09%
2022/11/23	4.7	23.09	3	23.70	22.75	1.7	10,466	0.02%
2022/11/22	18	23.99	9	23.80	23.35	9	10,378	0.09%
2022/11/21	2	23.70	3	23.67	23.85	-1	10,361	-0.01%
2022/11/18	13	24.52	29	23.96	23.90	-16	10,353	-0.15%
2022/11/17	2	23.85	15	24.09	24.20	-13	10,256	-0.13%
2022/11/16	19.2	24.37	26	24.47	24.45	-6.8	10,149	-0.07%
2022/11/15	33	23.70	57.2	23.74	24.10	-24.2	9,713	-0.25%
2022/11/14	7.2	21.86	19	22.10	22.45	-11.8	8,940	-0.13%
2022/11/10	0	0.00	3	20.40	20.35	-3	8,764	-0.03%
2022/11/09	21	20.63	0	0.00	20.75	21	9,001	0.23%
2022/11/08	0	0.00	4	20.83	20.60	-4	9,464	-0.04%
2022/11/07	3	20.38	0	0.00	20.40	3	9,865	0.03%
2022/11/04	2	19.83	0	0.00	19.90	2	9,907	0.02%
2022/11/01	1	19.65	0	0.00	20.00	1	10,034	0.01%
2022/10/31	2	19.95	0	0.00	19.70	2	10,146	0.02%
2022/10/28	3	19.93	4	20.10	19.90	-1	10,270	-0.01%
2022/10/27	3	20.40	1	20.50	20.50	2	10,296	0.02%
2022/10/26	1	20.45	3	20.53	20.45	-2	10,711	-0.02%
2022/10/25	2	20.75	0	0.00	20.80	2	11,142	0.02%
2022/10/24	6	21.37	0	0.00	21.30	6	11,165	0.05%
2022/10/21	5	21.78	8	21.70	21.50	-3	11,244	-0.03%
2022/10/20	3	21.10	0	0.00	22.45	3	11,328	0.03%
2022/10/19	1	21.90	4.9	21.80	21.90	-3.9	11,399	-0.03%
2022/10/18	0	0.00	10	21.25	21.25	-10	11,536	-0.09%
2022/10/14	1.2	21.29	0	0.00	21.15	1.2	11,844	0.01%
2022/10/13	3	21.75	1	21.10	21.15	2	11,967	0.02%
2022/10/12	1	22.20	1	22.00	22.20	0	12,127	0.00%
2022/10/11	0	0.00	1	22.20	22.30	-1	12,275	-0.01%
2022/10/06	0	0.00	5	22.40	22.50	-5	12,267	-0.04%
2022/10/05	0	0.00	4.1	22.78	22.60	-4.1	12,293	-0.03%
2022/10/04	1	22.15	2.1	21.96	22.15	-1.1	12,230	-0.01%
2022/10/03	2	21.33	0	0.00	21.30	2	12,194	0.02%
2022/09/30	1	20.65	0	0.00	21.15	1	12,257	0.01%
2022/09/29	5	21.05	0	0.00	21.00	5	12,300	0.04%
2022/09/28	1	20.60	3	20.80	20.50	-2	12,279	-0.02%
2022/09/27	2	21.68	1	21.80	21.40	1	12,321	0.01%
2022/09/26	15.3	22.25	10	21.65	21.65	5.3	12,522	0.04%
2022/09/23	3	22.87	0	0.00	23.00	3	12,506	0.02%
2022/09/22	3	22.72	6	22.65	22.55	-3	12,464	-0.02%
2022/09/21	2	23.28	3	23.13	23.20	-1	12,282	-0.01%
2022/09/20	7	23.89	1	23.90	24.20	6	12,026	0.05%
2022/09/19	8	24.63	11	24.78	24.45	-3	11,912	-0.03%
2022/09/15	11	24.35	0	0.00	24.45	11	11,879	0.09%
2022/09/14	14	23.98	0	0.00	23.95	14	11,970	0.12%
2022/09/13	1	24.50	0	0.00	24.55	1	12,118	0.01%
2022/09/12	3	24.65	0	0.00	24.60	3	12,301	0.02%
2022/09/08	2	24.28	0	0.00	24.20	2	12,320	0.02%
2022/09/07	8	24.28	1	24.35	23.90	7	12,320	0.06%
2022/09/06	6	24.14	1	24.20	23.95	5	12,180	0.04%
2022/09/05	11	24.63	0	0.00	24.60	11	12,095	0.09%
2022/09/02	1	25.25	0	0.00	25.15	1	12,179	0.01%
2022/09/01	29.1	25.28	3	25.15	25.20	26.1	12,175	0.21%
2022/08/31	29	25.73	1	25.75	25.95	28	12,098	0.23%
2022/08/29	3	26.10	0	0.00	26.25	3	12,111	0.02%
2022/08/26	3	27.25	12	27.10	27.05	-9	12,174	-0.07%
2022/08/25	1	27.00	1	26.80	26.90	0	12,183	0.00%
2022/08/24	6	26.79	0	0.00	26.80	6	12,216	0.05%
2022/08/23	2	26.53	3	26.45	26.55	-1	12,301	-0.01%
2022/08/22	4.1	26.79	2	27.00	26.80	2.1	12,299	0.02%
2022/08/19	12.1	27.62	3	27.75	27.55	9.1	12,263	0.07%
2022/08/18	4	27.60	14	27.75	27.70	-10	12,205	-0.08%
2022/08/17	5	27.83	4	27.93	27.45	1	12,084	0.01%
2022/08/16	7	27.36	3	27.33	27.20	4	11,983	0.03%
2022/08/15	18	27.13	69	26.98	27.60	-51	11,864	-0.43%
2022/08/12	65	26.16	75	26.12	26.00	-10	11,606	-0.09%
2022/08/11	5	25.34	0	0.00	25.20	5	11,403	0.04%
2022/08/10	7	25.61	0	0.00	25.20	7	11,397	0.06%
2022/08/09	8	25.70	0	0.00	25.50	8	11,359	0.07%
2022/08/08	2	25.50	1	25.80	25.50	1	11,344	0.01%
2022/08/05	6	26.09	11	26.54	26.05	-5	11,308	-0.04%
2022/08/04	7	26.19	12	26.24	26.00	-5	11,422	-0.04%
2022/08/03	7	26.51	39	26.42	26.70	-32	11,402	-0.28%
2022/08/02	5	26.83	3	26.70	26.90	2	11,544	0.02%
2022/08/01	13	26.66	20	26.76	27.10	-7	11,292	-0.06%
2022/07/28	3	24.87	1	24.80	24.90	2	11,523	0.02%
2022/07/27	15	24.46	5	24.55	24.60	10	11,460	0.09%
2022/07/26	18	25.46	3	25.90	25.05	15	11,397	0.13%
2022/07/25	4	28.23	24	28.55	28.70	-20	11,190	-0.18%
2022/07/22	17	28.18	1	28.00	28.20	16	11,040	0.14%
2022/07/21	54.5	28.29	3	28.60	28.10	51.5	11,086	0.46%
2022/07/20	1	29.15	8	29.18	29.40	-7	11,156	-0.06%
2022/07/19	142.1	28.92	14	28.89	28.75	128.1	11,216	1.14%	大買/鉅額交易
2022/07/18	0	0.00	9	27.73	28.40	-9	11,158	-0.08%
2022/07/15	0.2	26.85	3	26.75	26.85	-2.8	11,091	-0.03%
2022/07/13	10.6	26.75	11	26.80	26.60	-0.4	11,308	0.00%
2022/07/12	0.1	26.65	2.5	26.57	26.75	-2.4	11,532	-0.02%
2022/07/11	2	26.80	8	26.66	27.00	-6	11,650	-0.05%
2022/07/08	21	26.51	16	26.92	26.70	5	11,748	0.04%
2022/07/07	13	25.64	7	26.01	26.00	6	11,839	0.05%
2022/07/06	6	25.72	3	25.55	25.50	3	11,951	0.03%
2022/07/05	1	25.75	33	25.67	26.00	-32	12,164	-0.26%
2022/07/04	21	25.04	139	24.91	25.00	-118	12,242	-0.96%	大賣/鉅額交易
2022/07/01	0	0.00	6	26.90	26.60	-6	12,314	-0.05%
2022/06/30	3	26.80	2	26.95	26.85	1	12,310	0.01%
2022/06/29	9	27.72	0	0.00	27.70	9	12,355	0.07%
2022/06/28	1.2	27.93	0	0.00	27.95	1.2	12,507	0.01%
2022/06/27	1	28.55	10	28.65	28.50	-9	13,089	-0.07%
2022/06/24	7	27.58	39	27.48	27.50	-32	13,382	-0.24%
2022/06/23	1.2	27.08	9	27.07	27.10	-7.8	13,663	-0.06%
2022/06/22	10	27.59	2	27.65	27.40	8	13,894	0.06%
2022/06/21	2.1	28.50	2	28.55	28.40	0.1	14,512	0.00%
2022/06/20	9.4	28.57	8	28.44	28.05	1.4	14,978	0.01%
2022/06/17	1	29.55	5	29.55	29.80	-4	16,109	-0.02%
2022/06/16	28	30.47	45	30.43	30.00	-17	17,398	-0.10%
2022/06/15	2	31.18	0	0.00	30.90	2	17,549	0.01%
2022/06/14	12	30.56	11	30.50	31.00	1	17,760	0.01%
2022/06/13	34.5	31.49	22	31.33	31.15	12.5	18,175	0.07%
2022/06/10	14	32.22	3	32.43	32.55	11	18,323	0.06%
2022/06/09	6	32.83	14	32.80	32.85	-8	18,553	-0.04%
2022/06/08	22	33.48	10	33.10	33.15	12	19,323	0.06%
2022/06/07	8	33.15	3	33.15	33.30	5	19,624	0.03%
2022/06/06	4	33.01	23	33.36	33.50	-19	19,839	-0.10%
2022/06/02	7	32.75	5	32.60	32.65	2	21,173	0.01%
2022/06/01	15	33.08	8	33.16	33.15	7	22,617	0.03%
2022/05/31	29	32.73	1	33.10	32.70	28	22,746	0.12%
2022/05/30	3	33.50	4	33.54	33.40	-1	22,803	0.00%
2022/05/27	2	32.90	24	33.09	33.00	-22	23,267	-0.09%
2022/05/26	5	32.65	3	32.93	32.80	2	23,743	0.01%
2022/05/25	7	32.72	4	32.68	32.65	3	23,894	0.01%
2022/05/24	4.2	32.94	4	33.33	32.90	0.2	24,000	0.00%
2022/05/23	5	33.20	0	0.00	33.00	5	24,170	0.02%
2022/05/20	9	32.76	15	33.00	33.10	-6	24,603	-0.02%
2022/05/19	15.1	32.12	20	31.62	31.90	-4.9	25,466	-0.02%
2022/05/18	41	33.36	9	33.59	33.45	32	25,245	0.13%
2022/05/17	3	32.77	0	0.00	32.95	3	25,175	0.01%
2022/05/16	1.2	32.94	3	32.92	32.90	-1.8	25,132	-0.01%
2022/05/13	4	32.73	0	0.00	32.75	4	25,157	0.02%
2022/05/12	14	32.92	21	32.61	32.35	-7	25,175	-0.03%
2022/05/11	3	33.70	1	33.65	33.65	2	25,046	0.01%
2022/05/10	16	34.11	20	33.89	34.50	-4	25,121	-0.02%
2022/05/09	16	33.78	13	33.74	33.65	3	25,071	0.01%
2022/05/06	78.1	35.11	93	34.97	34.60	-14.9	25,056	-0.06%
2022/05/05	0.1	38.53	0	0.00	38.35	0.1	24,627	0.00%
2022/05/04	1	37.90	4	37.93	37.95	-3	24,616	-0.01%
2022/05/03	1	37.80	4	37.65	37.85	-3	24,698	-0.01%
2022/04/29	21.1	38.15	0	0.00	38.15	21.1	24,756	0.09%
2022/04/28	12	38.30	0	0.00	38.05	12	24,853	0.05%
2022/04/27	17.1	38.00	10.1	38.11	38.20	7	24,827	0.03%
2022/04/26	24.2	39.88	20	39.65	39.40	4.2	24,640	0.02%
2022/04/25	24	41.36	5	41.09	40.90	19	24,401	0.08%
2022/04/22	7	43.74	12	43.75	43.85	-5	24,199	-0.02%
2022/04/21	20	43.45	9	43.67	43.10	11	24,298	0.05%
2022/04/20	17	43.71	4	43.68	43.60	13	24,620	0.05%
2022/04/19	11	44.95	5	44.70	44.50	6	24,576	0.02%
2022/04/18	16	45.48	2	45.30	44.75	14	24,596	0.06%
2022/04/15	4	47.00	6	47.24	46.80	-2	24,461	-0.01%
2022/04/14	2	47.15	2	47.03	46.80	0	24,431	0.00%
2022/04/13	5	47.18	12	47.06	47.10	-7	24,418	-0.03%
2022/04/12	3	46.43	3	46.28	46.70	0	24,421	0.00%
2022/04/11	15	46.91	1	47.05	46.65	14	24,375	0.06%
2022/04/08	4	46.60	15	46.90	47.50	-11	24,241	-0.05%
2022/04/07	24	46.81	28	47.29	45.75	-4	24,089	-0.02%
2022/04/06	31	46.74	61	46.48	46.95	-30	23,863	-0.13%
2022/04/01	2.1	46.16	2	46.53	46.55	0.1	23,925	0.00%
2022/03/31	3.1	46.58	3	46.57	46.15	0.1	24,396	0.00%
2022/03/30	24	45.29	46	45.29	46.90	-22	24,614	-0.09%
2022/03/29	26	46.67	37	46.29	46.00	-11	24,555	-0.04%
2022/03/28	12.1	47.47	3	47.53	47.30	9.1	24,828	0.04%
2022/03/25	5	48.30	28.1	48.16	48.50	-23.1	25,621	-0.09%
2022/03/24	74.2	48.53	58.1	48.24	47.95	16.1	27,333	0.06%
2022/03/23	44.1	47.37	62	47.72	48.50	-17.9	28,160	-0.06%
2022/03/22	72	47.77	95	47.97	47.40	-23	27,779	-0.08%
2022/03/21	38.1	46.75	83	46.82	47.20	-44.9	26,656	-0.17%
2022/03/18	14.1	44.01	32	44.22	43.95	-18	25,846	-0.07%
2022/03/17	19	44.08	14	44.23	44.20	5	26,610	0.02%
2022/03/16	37.2	43.90	20	44.09	43.75	17.2	26,726	0.06%
2022/03/15	41	43.11	35	43.34	43.20	6	26,546	0.02%
2022/03/14	16	43.39	38	43.67	44.00	-22	27,330	-0.08%
2022/03/11	45	43.56	78.4	43.68	43.60	-33.4	27,832	-0.12%
2022/03/10	33	42.33	24	42.33	42.80	9	27,391	0.03%
2022/03/09	28	41.37	17	41.43	41.80	11	27,386	0.04%
2022/03/08	83	42.89	79	42.88	40.90	4	27,456	0.01%
2022/03/07	204	42.99	228.2	43.86	43.90	-24.2	26,189	-0.09%	大買/大賣/
2022/03/04	11	42.14	82	41.67	42.00	-71	24,971	-0.28%
2022/03/03	53	42.41	18	42.73	42.30	35	25,053	0.14%
2022/03/02	91.3	42.78	31	42.72	42.25	60.3	25,338	0.24%
2022/03/01	36	42.45	32	42.40	42.05	4	26,021	0.02%
2022/02/25	8	40.58	46	40.54	40.50	-38	27,087	-0.14%
2022/02/24	23.1	39.96	10	39.84	39.35	13.1	27,790	0.05%
2022/02/23	22	41.33	4	41.25	41.30	18	27,769	0.06%
2022/02/22	91	41.86	60	42.16	41.20	31	27,786	0.11%
2022/02/21	60	42.27	118.9	42.35	42.75	-58.9	27,345	-0.22%	大賣/
2022/02/18	5	39.71	6	39.75	39.85	-1	26,414	0.00%
2022/02/17	13	39.62	10	39.35	39.75	3	26,629	0.01%
2022/02/16	6.2	39.50	10	39.71	39.55	-3.9	26,832	-0.01%
2022/02/15	11.3	39.77	18	39.89	39.10	-6.8	27,223	-0.02%
2022/02/14	10	39.51	1	39.70	39.80	9	28,130	0.03%
2022/02/11	0	0.00	14	40.59	40.35	-14	28,247	-0.05%
2022/02/10	9	40.28	15	40.56	40.50	-6	28,566	-0.02%
2022/02/09	5.2	40.28	7	40.61	40.25	-1.8	29,265	-0.01%
2022/02/08	9	39.76	22	39.72	40.00	-13	29,287	-0.04%
2022/02/07	23	39.43	16	38.83	39.85	7	29,340	0.02%
2022/01/26	1	36.90	3	36.95	37.00	-2	29,320	-0.01%
2022/01/25	60	37.33	107	37.14	36.75	-47	29,502	-0.16%	大賣/
2022/01/24	23	37.09	4	37.24	37.10	19	29,595	0.06%
2022/01/21	15.5	38.75	12	38.90	38.15	3.5	29,608	0.01%
2022/01/20	8	39.10	19	39.01	39.25	-11	29,596	-0.04%
2022/01/19	5	38.37	8	38.31	38.25	-3	29,578	-0.01%
2022/01/18	12	39.40	17	39.79	38.80	-5	29,689	-0.02%
2022/01/17	16	39.50	0	0.00	39.45	16	29,911	0.05%
2022/01/14	22.3	39.46	29	39.80	40.00	-6.7	30,508	-0.02%
2022/01/13	72	39.75	68	39.52	40.00	4	30,450	0.01%
2022/01/12	3.1	38.08	20	38.35	38.45	-16.9	30,188	-0.06%
2022/01/11	11	38.37	5	38.29	38.15	6	30,146	0.02%
2022/01/10	18	38.81	24	39.00	38.90	-6	30,244	-0.02%
2022/01/07	40	39.55	9.1	39.66	39.05	30.9	30,235	0.10%
2022/01/06	29.3	39.83	16	39.85	39.75	13.3	30,272	0.04%
2022/01/05	33.1	40.73	15	40.79	40.25	18.1	30,346	0.06%
2022/01/04	7	40.05	32.1	40.05	40.15	-25.1	30,395	-0.08%
2022/01/03	14	40.51	8.2	40.53	40.70	5.8	30,572	0.02%
2021/12/30	21	41.23	16	41.16	41.15	5	30,805	0.02%
2021/12/29	5	41.15	13.1	41.38	41.50	-8.1	30,944	-0.03%
2021/12/28	34	41.17	11	41.38	41.10	23	31,211	0.07%
2021/12/27	94	41.60	34	42.33	41.00	60	31,412	0.19%
2021/12/24	90	43.52	51	43.43	42.55	39	31,107	0.13%
2021/12/23	32	43.60	76.5	43.90	43.55	-44.5	30,878	-0.14%
2021/12/22	98	44.28	102	44.19	43.90	-4	30,458	-0.01%	大賣/
2021/12/21	65	43.34	76.1	43.28	44.55	-11.1	29,872	-0.04%
2021/12/20	248.4	43.66	229	43.86	44.05	19.4	28,816	0.07%	大買/大賣/
2021/12/17	73	41.14	132.5	41.42	41.70	-59.5	26,866	-0.22%	大賣/
2021/12/16	17	39.37	2	39.30	39.40	15	25,705	0.06%
2021/12/15	12.1	39.97	3	39.98	39.95	9.1	25,899	0.04%
2021/12/14	56.3	40.01	59	39.93	39.65	-2.7	25,870	-0.01%
2021/12/13	21.5	40.17	100.1	40.23	40.90	-78.6	25,432	-0.31%
2021/12/10	52	38.95	64	38.94	38.50	-12	24,588	-0.05%
2021/12/09	17.4	39.28	5.1	38.72	38.45	12.3	24,644	0.05%
2021/12/08	140.2	39.83	65.4	40.24	39.15	74.8	24,884	0.30%	大買/
2021/12/07	56.1	38.25	78	38.46	39.00	-21.9	24,544	-0.09%
2021/12/06	10	37.08	14	37.40	37.10	-4	23,937	-0.02%
2021/12/03	39	36.34	30	36.45	36.50	9	23,783	0.04%
2021/12/02	31.1	36.05	36	36.08	36.20	-4.9	23,710	-0.02%
2021/12/01	0.1	35.10	13	35.15	35.40	-12.9	23,638	-0.05%
2021/11/30	42.1	34.98	18	34.77	35.10	24.1	23,681	0.10%
2021/11/29	9	35.12	24	34.93	35.10	-15	23,701	-0.06%
2021/11/26	19.1	36.59	32	36.44	36.25	-12.9	23,693	-0.05%
2021/11/25	98.1	38.19	65	38.04	38.15	33.1	23,602	0.14%
2021/11/24	178.1	37.01	199	37.18	37.40	-20.9	22,654	-0.09%	大買/大賣/
2021/11/23	96.1	34.90	103.3	35.13	35.20	-7.2	21,411	-0.03%	大賣/
2021/11/22	2.1	32.31	35	32.47	33.40	-32.9	21,791	-0.15%
2021/11/19	30.2	33.35	13	32.92	32.85	17.2	21,762	0.08%
2021/11/18	17	33.85	3	34.10	33.90	14	21,745	0.06%
2021/11/17	4.3	34.00	21	33.98	33.85	-16.7	21,904	-0.08%
2021/11/16	12	34.10	3	34.10	34.10	9	22,142	0.04%
2021/11/15	21	34.85	1	34.70	34.75	20	22,263	0.09%
2021/11/12	69	36.13	23	35.48	35.55	46	22,815	0.20%
2021/11/11	32	36.92	66	36.50	36.25	-34	22,815	-0.15%
2021/11/10	3	35.18	5	35.31	34.95	-2	22,256	-0.01%
2021/11/09	27.3	35.57	9.1	35.66	35.70	18.3	22,466	0.08%
2021/11/08	95	36.04	83	36.23	36.25	12	22,636	0.05%
2021/11/05	9.1	34.56	3	34.55	34.30	6.1	22,459	0.03%
2021/11/04	27	35.55	5	35.55	35.15	22	22,738	0.10%
2021/11/03	14	35.77	23	35.62	35.70	-9	23,539	-0.04%
2021/11/02	32	35.38	31	35.59	35.15	1	23,573	0.00%
2021/11/01	10	35.04	7	35.67	35.20	3	23,736	0.01%
2021/10/29	15.2	34.79	4	34.46	35.10	11.2	23,880	0.05%
2021/10/28	2	34.98	3.1	34.99	34.85	-1.1	23,908	0.00%
2021/10/27	32.3	35.21	44	35.25	35.30	-11.7	24,131	-0.05%
2021/10/26	12	35.21	21	35.33	35.60	-9	24,736	-0.04%
2021/10/25	10	33.90	77	34.54	35.05	-67	25,027	-0.27%
2021/10/22	109	34.55	25.2	33.91	33.70	83.8	25,424	0.33%	大買/
2021/10/21	4	36.73	6	36.83	36.90	-2	25,461	-0.01%
2021/10/20	23	36.80	9	36.68	36.05	14	25,804	0.05%
2021/10/19	3	36.52	3	36.60	36.60	0	26,215	0.00%
2021/10/18	8	35.99	12	36.16	36.40	-4	26,883	-0.01%
2021/10/15	9	36.39	3	36.25	36.30	6	27,449	0.02%
2021/10/14	9	36.18	6	35.88	36.35	3	28,019	0.01%
2021/10/13	5	36.06	19	35.69	35.80	-14	28,804	-0.05%
2021/10/12	7	36.61	9	36.49	36.10	-2	29,292	-0.01%
2021/10/08	11	37.33	2	36.98	37.00	9	30,189	0.03%
2021/10/07	7	37.34	21	37.33	38.30	-14	31,156	-0.04%
2021/10/06	25	38.52	8	38.58	38.05	17	32,370	0.05%
2021/10/05	13	37.84	37.4	37.16	39.00	-24.4	33,509	-0.07%
2021/10/04	11.3	38.18	21	38.33	37.10	-9.7	34,130	-0.03%
2021/10/01	14.2	40.04	7.1	40.04	39.15	7.1	35,544	0.02%
2021/09/30	15	41.06	4	41.18	41.80	11	37,175	0.03%
2021/09/29	2	40.60	15.5	40.56	40.35	-13.5	38,748	-0.03%
2021/09/28	3	41.43	19	41.63	41.45	-16	41,331	-0.04%
2021/09/27	3	42.13	7	42.16	42.35	-4	44,443	-0.01%
2021/09/24	22.1	41.63	5	41.55	41.75	17.1	49,121	0.03%
2021/09/23	17	40.59	72	40.43	41.25	-55	55,807	-0.10%
2021/09/22	60	41.50	13	41.73	41.00	47	63,801	0.07%
2021/09/17	7	43.67	5	43.76	44.45	2	67,891	0.00%
2021/09/16	34	45.33	41	44.50	44.15	-7	70,029	-0.01%
2021/09/15	15	44.81	2	44.75	45.05	13	71,938	0.02%
2021/09/14	11	45.75	8	45.72	45.50	3	75,763	0.00%
2021/09/13	44	46.85	32.1	47.16	46.90	11.9	79,590	0.01%
2021/09/10	54	46.26	29	46.42	46.35	25	80,607	0.03%
2021/09/09	0	0.00	5.1	44.01	44.95	-5.1	81,642	-0.01%
2021/09/08	32	44.46	31	43.99	43.70	1	84,570	0.00%
2021/09/07	7	44.46	5	44.50	44.20	2	84,889	0.00%
2021/09/06	7.1	44.69	15	44.41	44.45	-7.9	85,072	-0.01%
2021/09/03	13.3	44.41	12	44.78	44.05	1.3	85,000	0.00%
2021/09/02	18.2	44.88	5	45.46	44.40	13.2	85,129	0.02%
2021/09/01	16.2	46.53	22	46.42	46.05	-5.8	85,115	-0.01%
2021/08/31	17	46.78	11	46.75	46.85	6	85,070	0.01%
2021/08/30	28	46.14	44	46.45	46.40	-16	85,302	-0.02%
2021/08/27	53	46.18	11	46.07	45.85	42	85,511	0.05%
2021/08/26	22.7	46.07	81	47.21	46.00	-58.3	85,671	-0.07%
2021/08/25	35.3	44.13	35	44.00	44.10	0.3	85,317	0.00%
2021/08/24	12	44.11	4	44.03	44.00	8	89,217	0.01%
2021/08/23	60	44.60	82	44.51	44.10	-22	93,474	-0.02%
2021/08/20	32	43.33	153.2	43.02	43.40	-121.2	96,058	-0.13%	大賣/鉅額交易
2021/08/19	20	43.92	4	43.28	42.75	16	98,816	0.02%
2021/08/18	29	43.54	25.2	43.43	45.40	3.9	100,762	0.00%
2021/08/17	17	46.71	10	46.71	44.30	7	102,491	0.01%
2021/08/16	34	48.23	22	47.80	47.80	12	106,682	0.01%
2021/08/13	27.2	48.27	25	48.57	47.80	2.2	111,289	0.00%
2021/08/12	17	48.06	40	48.56	49.30	-23	115,351	-0.02%
2021/08/11	35	47.70	42	47.77	47.00	-7	118,096	-0.01%
2021/08/10	32.2	48.06	40	47.56	47.30	-7.9	119,720	-0.01%
2021/08/09	93	48.80	79.3	49.04	48.85	13.7	121,383	0.01%
2021/08/06	9	46.98	14	47.23	47.00	-5	123,407	0.00%
2021/08/05	15.1	47.31	21	47.40	47.15	-5.9	126,196	0.00%
2021/08/04	10	49.15	6	49.54	48.60	4	129,263	0.00%
2021/08/03	6.1	48.59	7	48.84	48.75	-0.9	134,933	0.00%
2021/08/02	11	48.88	13	49.01	49.25	-2	138,109	0.00%
2021/07/30	26.1	49.71	23	49.65	48.90	3	142,440	0.00%
2021/07/29	15	47.32	28	48.10	48.90	-13	146,402	-0.01%
2021/07/28	31.3	47.23	25	46.70	46.90	6.3	148,860	0.00%
2021/07/27	38	47.98	36.7	47.37	46.50	1.3	151,587	0.00%
2021/07/26	80.8	49.82	62	49.24	48.55	18.8	154,472	0.01%
2021/07/23	12.3	49.20	34	50.11	50.40	-21.7	157,355	-0.01%
2021/07/22	22	49.24	37	49.25	48.20	-15	158,348	-0.01%
2021/07/21	73	51.09	73	50.31	49.30	0	159,661	0.00%
2021/07/20	42	52.34	47.2	51.79	51.50	-5.2	159,499	0.00%
2021/07/19	55	53.88	135.1	53.51	53.10	-80.1	159,337	-0.05%	大賣/
2021/07/16	42.1	53.05	34	53.12	53.00	8.1	159,322	0.01%
2021/07/15	103	52.61	50.3	53.02	54.40	52.7	159,147	0.03%	大買/
2021/07/14	159	50.82	70.9	50.84	50.70	88.1	158,637	0.06%	大買/
2021/07/13	98	54.38	91.5	54.64	52.60	6.5	158,188	0.00%
2021/07/12	184.6	58.43	135	57.96	57.40	49.6	157,356	0.03%	大買/大賣/
2021/07/09	136.5	57.34	137	57.03	56.50	-0.5	156,798	0.00%	大買/大賣/
2021/07/08	157	57.01	130.1	57.53	58.50	27	156,468	0.02%	大買/大賣/
2021/07/07	225.2	57.75	332.5	57.96	56.50	-107.3	155,332	-0.07%	大買/大賣/鉅額交易
2021/07/06	171.1	60.68	230.1	60.28	59.60	-58.9	155,560	-0.04%	大買/大賣/
2021/07/05	242.3	62.12	214.7	62.11	61.30	27.7	156,896	0.02%	大買/大賣/
2021/07/02	200.3	60.25	136	60.42	60.10	64.3	154,581	0.04%	大買/大賣/
2021/07/01	353.4	61.10	287.2	60.76	58.80	66.2	153,370	0.04%	大買/大賣/
2021/06/30	365	62.68	373.3	62.71	61.20	-8.3	151,103	-0.01%	大買/大賣/
2021/06/29	556	58.58	524.5	58.71	59.50	31.5	147,776	0.02%	大買/大賣/
2021/06/28	213	53.59	441	54.57	55.70	-228	141,237	-0.16%	大買/大賣/鉅額交易
2021/06/25	86	51.93	148	51.96	50.70	-62	136,878	-0.05%	大賣/
2021/06/24	70	50.59	94	50.72	50.60	-24	135,237	-0.02%
2021/06/23	213.8	51.49	125	51.35	48.25	88.8	133,347	0.07%	大買/大賣/
2021/06/22	97.1	50.33	240	50.93	51.70	-142.9	130,040	-0.11%	大賣/鉅額交易
2021/06/21	124	48.25	83.5	47.66	47.00	40.5	125,972	0.03%	大買/
2021/06/18	109	51.11	87	51.08	50.00	22	124,583	0.02%	大買/
2021/06/17	260.5	52.51	153.1	52.47	50.80	107.4	123,048	0.09%	大買/大賣/鉅額交易
2021/06/16	149.1	51.28	53	50.65	50.40	96.1	120,480	0.08%	大買/
2021/06/15	62.6	48.41	34	48.71	50.60	28.6	120,113	0.02%
2021/06/11	5	46.74	3	47.20	47.20	2	119,897	0.00%
2021/06/10	43	46.41	11	46.62	47.10	32	120,284	0.03%
2021/06/09	27	46.94	41	46.19	46.80	-14	120,431	-0.01%
2021/06/08	29	48.45	14	47.91	48.55	15	120,709	0.01%
2021/06/07	48	46.82	151.2	46.91	47.20	-103.2	120,863	-0.09%	大賣/鉅額交易
2021/06/04	32	50.54	23	51.43	49.95	9	120,690	0.01%
2021/06/03	29	51.90	33	51.78	51.60	-4	121,601	0.00%
2021/06/02	63	52.65	84	52.09	52.70	-21	121,644	-0.02%
2021/06/01	283	53.31	212.7	53.29	53.30	70.3	122,374	0.06%	大買/大賣/
2021/05/31	197.2	52.17	172.3	52.90	52.40	24.9	121,105	0.02%	大買/大賣/
2021/05/28	40	48.07	219.9	48.22	48.70	-179.9	118,089	-0.15%	大賣/鉅額交易
2021/05/27	195	45.42	113	45.22	44.30	82	116,115	0.07%	大買/大賣/
2021/05/26	143.1	44.09	124.2	43.86	44.10	19	114,060	0.02%	大買/大賣/
2021/05/25	152.3	44.44	138.6	44.98	44.00	13.7	113,252	0.01%	大買/大賣/
2021/05/24	335.2	46.17	244.1	46.26	45.05	91.1	113,497	0.08%	大買/大賣/
2021/05/21	298.4	45.01	235	44.87	46.15	63.4	110,303	0.06%	大買/大賣/
2021/05/20	335	44.90	283	44.80	43.00	52	105,867	0.05%	大買/大賣/
2021/05/19	152	44.27	100	44.41	45.00	52	101,894	0.05%	大買/
2021/05/18	80	40.13	84.2	40.48	40.95	-4.2	99,356	0.00%
2021/05/17	60	37.90	680	37.36	37.25	-620	97,397	-0.64%	大賣/鉅額交易
2021/05/14	118.5	43.73	127	43.17	41.35	-8.5	95,502	-0.01%	大買/大賣/
2021/05/13	274.3	47.70	182	46.26	45.90	92.3	92,554	0.10%	大買/大賣/
2021/05/12	248	54.81	184	55.51	51.00	64	89,797	0.07%	大買/大賣/
2021/05/11	466.1	58.99	254	58.87	56.60	212.1	86,567	0.24%	大買/大賣/鉅額交易
2021/05/10	151.2	55.35	141.2	56.35	57.40	10	80,795	0.01%	大買/大賣/
2021/05/07	377	49.14	292.2	49.50	52.20	84.9	77,653	0.11%	大買/大賣/
2021/05/06	174	46.42	263	47.04	47.50	-89	73,184	-0.12%	大買/大賣/
2021/05/05	89.3	41.83	248	42.65	43.20	-158.7	68,736	-0.23%	大賣/鉅額交易
2021/05/04	438	41.29	394.8	40.32	39.30	43.2	66,023	0.07%	大買/大賣/
2021/05/03	423.6	44.80	295.5	45.06	42.65	128.1	62,948	0.20%	大買/大賣/鉅額交易
2021/04/29	105	40.56	140	41.58	42.60	-35	59,681	-0.06%	大買/大賣/
2021/04/28	139	39.49	140.3	39.57	38.75	-1.3	56,519	0.00%	大買/大賣/
2021/04/27	160	39.41	119	39.86	40.00	41	55,435	0.07%	大買/大賣/
2021/04/26	24	37.37	20.9	38.75	39.25	3.1	53,702	0.01%
2021/04/23	27.4	34.82	16	35.08	35.70	11.4	53,554	0.02%
2021/04/22	19.1	36.84	154	37.23	36.25	-134.9	53,573	-0.25%	大賣/鉅額交易
2021/04/21	55.3	34.85	15.1	34.14	35.40	40.2	53,448	0.08%
2021/04/20	70.1	33.54	37	33.46	34.50	33.1	53,279	0.06%
2021/04/19	52.2	33.48	9	33.04	34.70	43.2	53,408	0.08%
2021/04/16	13	31.17	33.1	31.17	31.55	-20.1	53,007	-0.04%
2021/04/15	12	29.04	77.1	28.75	28.70	-65.1	52,922	-0.12%
2021/04/14	44	27.52	48.1	27.99	27.80	-4.1	53,582	-0.01%
2021/04/13	69	27.97	101	27.93	27.40	-32	55,897	-0.06%	大賣/
2021/04/12	131	28.59	84	28.61	29.00	47	59,126	0.08%	大買/
2021/04/09	181	26.46	154.3	26.54	26.80	26.7	58,542	0.05%	大買/大賣/
2021/04/08	10	24.95	12	24.95	24.95	-2	56,092	0.00%
2021/04/07	121	22.58	117	22.83	22.70	4	56,933	0.01%	大買/大賣/
2021/04/06	213.1	21.97	234.5	21.87	22.70	-21.4	56,288	-0.04%	大買/大賣/
2021/04/01	271.3	20.66	355	20.90	20.75	-83.8	54,838	-0.15%	大買/大賣/
2021/03/31	72	18.94	184.9	19.00	19.50	-112.9	52,181	-0.22%	大賣/鉅額交易
2021/03/30	0	0.00	1	18.20	18.30	-1	51,223	0.00%
2021/03/29	98	18.34	68	18.36	18.30	30	52,583	0.06%
2021/03/26	3	17.70	4	17.78	17.80	-1	55,864	0.00%
2021/03/25	42	17.64	137	17.81	17.55	-95	58,787	-0.16%	大賣/
2021/03/24	151	17.25	108	17.26	17.30	43	58,813	0.07%	大買/大賣/
2021/03/23	218	17.76	0	0.00	17.55	218	59,227	0.37%	大買/鉅額交易
2021/03/22	2	17.73	8	17.56	17.70	-6	60,007	-0.01%
2021/03/19	5	17.70	7	17.75	17.50	-2	61,924	0.00%
2021/03/18	10	17.77	7.2	17.72	17.75	2.8	63,665	0.00%
2021/03/17	3	18.03	48.2	17.97	17.85	-45.2	66,518	-0.07%
2021/03/16	28	17.91	9	17.73	17.75	19	67,843	0.03%
2021/03/15	45	18.49	112	18.37	18.35	-67	67,472	-0.10%	大賣/
2021/03/12	105	18.51	25	18.50	18.75	80	67,060	0.12%	大買/
2021/03/11	21	18.23	14	18.25	18.25	7	66,686	0.01%
2021/03/10	20	18.27	115	18.06	18.20	-95	66,651	-0.14%	大賣/
2021/03/09	115	18.70	48	18.54	18.40	67	66,366	0.10%	大買/
2021/03/08	20	18.05	65	18.06	18.10	-45	65,151	-0.07%
2021/03/05	171	18.54	103	18.28	17.85	68	64,811	0.10%	大買/大賣/
2021/03/04	245	18.53	252	18.58	18.60	-7	63,711	-0.01%	大買/大賣/
2021/03/03	26	17.92	229	17.87	17.75	-203	61,301	-0.33%	大賣/鉅額交易
2021/03/02	7	17.58	66.3	17.36	17.30	-59.3	60,155	-0.10%
2021/02/26	216	17.40	41	17.40	17.45	175	59,714	0.29%	大買/鉅額交易
2021/02/25	80	17.45	179	17.14	17.45	-99	58,896	-0.17%	大賣/
2021/02/24	226	16.94	81	17.30	16.50	145	58,000	0.25%	大買/鉅額交易
2021/02/23	164	16.69	233.3	17.12	17.20	-69.3	55,364	-0.13%	大買/大賣/
2021/02/22	1	15.60	3	15.68	15.65	-2	54,002	0.00%
2021/02/19	3	15.33	31	15.20	15.45	-28	53,465	-0.05%
2021/02/18	35	15.03	17	15.10	15.40	18	52,997	0.03%
2021/02/17	23	14.22	10	14.01	14.25	13	52,242	0.02%
2021/02/05	3	13.42	0	0.00	13.40	3	51,850	0.01%
2021/02/04	6	13.55	65	13.66	13.65	-59	51,731	-0.11%
2021/02/03	17	13.79	5	13.65	13.70	12	51,751	0.02%
2021/02/02	20	14.03	87	13.90	14.20	-67	51,453	-0.13%
2021/02/01	5	13.32	3	13.65	13.80	2	51,289	0.00%
2021/01/29	20	13.85	2	13.90	13.60	18	51,075	0.04%
2021/01/28	4	13.90	5	13.95	13.90	-1	51,168	0.00%
2021/01/27	5	14.52	4	14.35	14.40	1	51,213	0.00%
2021/01/26	7	14.83	0	0.00	14.85	7	51,226	0.01%
2021/01/25	46	15.45	11	15.33	15.25	35	51,006	0.07%
2021/01/22	1	14.95	44	15.09	15.25	-43	50,670	-0.08%
2021/01/21	11	15.05	9	14.96	14.90	2	50,387	0.00%
2021/01/20	14	14.90	13	14.72	14.60	1	50,138	0.00%
2021/01/19	2	15.60	2	15.70	15.35	0	49,711	0.00%
2021/01/18	13	15.18	9	14.95	15.10	4	49,391	0.01%
2021/01/15	6	15.95	7	16.18	15.70	-1	48,895	0.00%
2021/01/14	48	16.45	23	16.50	16.40	25	48,484	0.05%
2021/01/13	14	15.84	37	15.90	16.10	-23	47,717	-0.05%
2021/01/12	135.5	15.96	27	16.09	15.70	108.5	47,363	0.23%	大買/鉅額交易
2021/01/11	40	16.79	33	16.75	16.65	7	46,697	0.01%
2021/01/08	101	16.48	73	16.63	16.80	28	46,275	0.06%	大買/
2021/01/07	66	17.03	67	17.29	16.85	-1	45,602	0.00%
2021/01/06	164	18.30	93	18.25	17.65	71	44,235	0.16%	大買/
2021/01/05	316.5	17.57	335	17.80	17.80	-18.5	41,253	-0.04%	大買/大賣/
2021/01/04	53.7	16.29	30	16.28	16.50	23.7	37,384	0.06%
2020/12/31	7	15.49	14	15.61	15.75	-7	35,812	-0.02%
2020/12/30	73	15.80	87	15.98	15.50	-14	35,197	-0.04%
2020/12/29	68	15.48	74	15.55	15.35	-6	33,981	-0.02%
2020/12/28	143	15.17	24	15.33	15.00	119	32,612	0.36%	大買/鉅額交易
2020/12/25	6	15.75	46	15.68	15.50	-40	31,474	-0.13%
2020/12/24	55	15.75	17	15.77	15.50	38	30,591	0.12%
2020/12/23	64	15.59	178	15.56	16.00	-114	29,622	-0.38%	大賣/鉅額交易
2020/12/22	184.3	16.26	223	16.09	15.20	-38.7	28,061	-0.14%	大買/大賣/
2020/12/21	88	15.51	89.3	15.42	15.75	-1.3	24,162	-0.01%
2020/12/18	36	14.24	71	14.33	14.35	-35	21,095	-0.17%
2020/12/17	91	14.12	69	14.33	14.20	22	20,410	0.11%
2020/12/16	49	14.26	38	14.35	14.25	11	19,874	0.06%
2020/12/15	92	14.96	113	14.85	14.15	-21	18,916	-0.11%	大賣/
2020/12/14	104	14.14	67	14.20	14.30	37	17,025	0.22%	大買/
2020/12/11	127	13.41	74	13.58	13.75	53	14,796	0.36%	大買/
2020/12/10	9	12.32	25	12.78	12.85	-16	11,829	-0.14%
2020/12/09	5	11.62	0	0.00	11.70	5	10,342	0.05%
2020/12/08	13	12.04	25	11.93	11.90	-12	10,395	-0.12%
2020/12/07	1	12.10	8	12.11	12.10	-7	10,456	-0.07%
2020/12/04	7	11.96	112	12.04	12.05	-105	10,470	-1.00%	大賣/鉅額交易
2020/12/03	0	0.00	26	11.92	11.70	-26	10,500	-0.25%
2020/12/02	1	11.85	7	11.81	11.80	-6	10,700	-0.06%
2020/12/01	0	0.00	5	11.85	11.90	-5	10,639	-0.05%
2020/11/30	34	11.96	31	12.06	12.05	3	10,467	0.03%
2020/11/27	34	11.56	35	11.65	11.70	-1	9,940	-0.01%
2020/11/26	7	11.49	13	11.46	11.35	-6	9,580	-0.06%
2020/11/25	113	11.09	10	11.20	11.20	103	9,397	1.10%	大買/鉅額交易
2020/11/24	21	11.00	5	10.95	11.00	16	8,983	0.18%
2020/11/23	13	11.00	2	11.05	11.05	11	8,851	0.12%
2020/11/20	0	0.00	5	10.50	10.45	-5	8,295	-0.06%
2020/11/19	6	10.38	0	0.00	10.35	6	8,195	0.07%
2020/11/18	0	0.00	1	10.20	10.25	-1	8,113	-0.01%
2020/11/17	0	0.00	8	10.10	10.15	-8	8,056	-0.10%
2020/11/12	0	0.00	3	10.28	10.15	-3	8,024	-0.04%
2020/11/11	1	10.45	8	10.43	10.45	-7	7,943	-0.09%
2020/11/10	7	10.39	0	0.00	10.25	7	7,849	0.09%
2020/11/09	5	10.30	0	0.00	10.30	5	7,764	0.06%
2020/11/05	10	10.41	0	0.00	10.20	10	7,639	0.13%
2020/11/04	18	10.24	10	10.40	10.40	8	7,326	0.11%
2020/11/03	13	10.02	10	10.00	10.00	3	7,010	0.04%
2020/11/02	5	9.75	1	9.81	9.83	4	6,761	0.06%
2020/10/30	5	9.95	5	9.87	9.85	0	6,734	0.00%
2020/10/29	5	10.00	0	0.00	10.10	5	6,674	0.07%
2020/10/28	1	10.20	0	0.00	10.10	1	6,628	0.02%
2020/10/27	10	10.20	0	10.00	10.15	10	6,561	0.15%
2020/10/26	16	10.03	0	0.00	10.00	16	6,471	0.25%
2020/10/23	9	10.13	0	0.00	10.15	9	6,430	0.14%
2020/10/22	2	10.40	0	0.00	10.15	2	6,408	0.03%
2020/10/21	2	9.99	0	0.00	9.99	2	6,228	0.03%
2020/10/19	0	0.00	3	9.86	9.83	-3	6,163	-0.05%
2020/10/16	3	9.74	0	0.00	9.68	3	6,042	0.05%
2020/10/12	1	9.94	1.7	9.98	9.99	-0.7	5,903	-0.01%
2020/10/08	0	0.00	17	9.86	9.78	-17	5,847	-0.29%
2020/10/07	0	0.00	10	9.85	9.90	-10	5,832	-0.17%
2020/09/30	0	0.00	1	9.29	9.33	-1	5,744	-0.02%
2020/09/24	2	9.24	0	0.00	9.17	2	5,766	0.03%
2020/09/23	29	9.63	0	0.00	9.50	29	5,670	0.51%
2020/09/22	10	9.75	10	9.71	9.70	0	5,586	0.00%
2020/09/21	0	0.00	7	9.91	9.90	-7	5,528	-0.13%
2020/09/18	2	10.00	1	9.98	9.87	1	5,433	0.02%
2020/09/17	15	9.95	3	9.86	9.86	12	5,370	0.22%
2020/09/16	0	0.00	24	10.13	10.20	-24	5,064	-0.47%
2020/09/14	1	10.30	6	10.50	10.30	-5	4,917	-0.10%
2020/09/11	10	10.75	6	10.58	10.30	4	4,782	0.08%
2020/09/10	1	10.55	9	10.58	10.55	-8	4,457	-0.18%
2020/09/09	21	10.64	2	10.35	10.65	19	4,283	0.44%
2020/09/08	18	10.41	12	10.21	10.25	6	4,044	0.15%
2020/09/07	17	10.12	12.4	9.85	10.40	4.6	3,675	0.12%
2020/09/04	0	0.00	2	9.45	9.46	-2	3,309	-0.06%
2020/09/03	3	9.26	3	9.37	9.37	0	3,253	0.00%
2020/08/31	0	0.00	3	9.10	9.32	-3	3,231	-0.09%
2020/08/28	15	8.79	0	0.00	8.75	15	3,043	0.49%
2020/08/27	10	8.93	8	8.96	8.88	2	3,019	0.07%
2020/08/26	3	8.60	2	8.61	8.61	1	2,830	0.04%
2020/08/25	0	0.00	5	8.37	8.52	-5	2,769	-0.18%
2020/08/18	0	0.00	2	8.37	8.45	-2	2,881	-0.07%
2020/08/17	0	0.00	20	8.55	8.57	-20	2,847	-0.70%
2020/08/14	0	0.00	2	8.26	8.35	-2	2,786	-0.07%
2020/08/12	3	8.13	0	0.00	8.15	3	2,734	0.11%
2020/08/10	2	8.11	0	0.00	8.14	2	2,723	0.07%
2020/08/06	3	8.05	2	8.09	8.04	1	2,744	0.04%
2020/07/28	10	8.04	0	0.00	8.01	10	2,881	0.35%
2020/07/13	0	0.00	0.4	8.04	8.09	-0.4	3,067	-0.01%
2020/07/10	0	0.00	1	8.10	8.03	-1	3,122	-0.03%
2020/07/09	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/08	2	8.17	0	0.00	8.17	2	3,121	0.06%
2020/06/29	0	0.00	92	8.20	8.19	-92	3,195	-2.88%
2020/06/22	0	0.00	25	8.23	8.46	-25	3,286	-0.76%
2020/06/19	25	8.28	0	0.00	8.21	25	3,308	0.76%
2020/06/16	0	0.00	10	8.27	8.24	-10	3,423	-0.29%
2020/06/09	5	8.37	0	0.00	8.41	5	3,786	0.13%
2020/06/08	25	8.47	2	8.33	8.45	23	3,934	0.58%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/02	5	7.80	0	0.00	7.80	5	3,920	0.13%
2020/05/28	0	0.00	5	8.17	8.14	-5	3,929	-0.13%
2020/05/22	5	7.33	0	0.00	7.30	5	3,779	0.13%
2020/05/13	0	0.00	10	7.52	7.50	-10	3,717	-0.27%
2020/05/07	5	7.35	3	7.39	7.38	2	3,694	0.05%
2020/05/04	4	7.45	0	0.00	7.42	4	3,728	0.11%
2020/04/30	1	7.81	1	7.65	7.83	0	3,666	0.00%
2020/04/29	0	0.00	3	7.43	7.47	-3	3,654	-0.08%
2020/04/21	0	0.00	20	6.91	6.77	-20	3,866	-0.52%
2020/04/17	3	7.17	0	0.00	7.12	3	3,862	0.08%
2020/04/15	3	7.25	0	0.00	7.25	3	3,749	0.08%
2020/04/13	2	7.12	0	0.00	7.06	2	3,769	0.05%
2020/03/20	0	0.00	96	5.50	5.94	-96	4,280	-2.24%
2020/03/19	1	5.40	25	5.48	5.40	-24	4,375	-0.55%
2020/03/13	6	7.12	0	0.00	7.15	6	4,089	0.15%
2020/03/12	10	7.78	0	0.00	7.74	10	3,916	0.26%
2020/03/10	6	8.74	2	8.64	8.79	4	3,699	0.11%
2020/03/03	10	9.34	10	9.43	9.30	0	3,567	0.00%
2020/03/02	1	8.85	11	8.90	9.00	-10	3,545	-0.28%
2020/02/27	1	9.22	0	0.00	9.06	1	3,617	0.03%
2020/02/26	5	9.29	0	0.00	9.26	5	3,597	0.14%
2020/02/25	4	9.30	0	0.00	9.31	4	3,592	0.11%
2020/02/24	5	9.32	0.2	9.31	9.32	4.8	3,585	0.14%
2020/02/14	1	9.35	0	0.00	9.35	1	3,599	0.03%
2020/02/04	8	9.30	0	0.00	9.30	8	4,194	0.19%
2020/02/03	0	0.00	30	9.00	9.13	-30	4,182	-0.72%
2020/01/30	2	9.46	0	9.40	9.32	2	4,022	0.05%
2020/01/15	0	0.00	7	10.35	10.30	-7	3,797	-0.18%
2020/01/10	10	10.20	0	0.00	10.30	10	3,835	0.26%
2020/01/08	7	10.14	0	0.00	10.10	7	3,916	0.18%
2020/01/06	16	10.43	0	0.00	10.40	16	3,919	0.41%
2020/01/03	2	10.50	0	0.00	10.50	2	3,944	0.05%
2020/01/02	12	10.70	10	10.75	10.75	2	3,871	0.05%
2019/12/31	5	10.65	1	10.65	10.65	4	3,837	0.10%
2019/12/30	18	10.60	30	10.62	10.60	-12	3,759	-0.32%
2019/12/24	30	10.30	0	0.00	10.25	30	3,458	0.87%
2019/12/19	0	0.00	15	10.08	10.15	-15	3,327	-0.45%
2019/12/16	10	10.00	1	10.00	9.99	9	3,207	0.28%
2019/12/06	0	0.00	20	9.71	9.69	-20	3,082	-0.65%
2019/12/03	0	0.00	15	9.69	9.71	-15	3,074	-0.49%
2019/11/29	3	9.70	0	0.00	9.76	3	3,101	0.10%
2019/11/20	5	9.42	0	0.00	9.42	5	2,982	0.17%
2019/11/15	0	0.00	1	9.30	9.26	-1	2,993	-0.03%
2019/11/12	0	0.00	5	9.48	9.48	-5	3,202	-0.16%
2019/11/11	0	0.00	6	9.57	9.46	-6	3,257	-0.18%
2019/11/08	5	9.90	0	0.00	9.87	5	3,199	0.16%
2019/11/06	8	9.90	1	9.88	9.86	7	3,246	0.22%
2019/11/05	15	10.01	40	9.96	10.10	-25	3,174	-0.79%
2019/10/31	0	0.00	28	9.12	9.09	-28	2,913	-0.96%
2019/10/30	10	9.10	0	0.00	9.09	10	2,949	0.34%
2019/10/25	0	0.00	5	9.19	9.20	-5	2,970	-0.17%
2019/10/17	10	9.11	0	0.00	9.10	10	3,266	0.31%
2019/10/16	0	0.00	1	8.98	8.99	-1	3,262	-0.03%
2019/10/15	0	0.00	10	9.05	9.03	-10	3,256	-0.31%
2019/10/09	2	9.22	10	9.29	9.12	-8	3,205	-0.25%
2019/10/07	3	9.44	0	0.00	9.32	3	3,152	0.10%
2019/10/04	0	0.00	5	9.53	9.51	-5	3,137	-0.16%
2019/10/03	2	9.54	0	0.00	9.54	2	3,133	0.06%
2019/10/02	5	9.71	0	0.00	9.73	5	3,149	0.16%
2019/10/01	5	9.78	0	0.00	9.79	5	3,154	0.16%
2019/09/26	5	9.84	0	0.00	9.85	5	3,222	0.16%
2019/09/25	5	9.94	1	9.94	9.94	4	3,226	0.12%
2019/09/23	0	0.00	7	10.00	10.00	-7	3,243	-0.22%
2019/09/19	0	0.00	5	10.15	10.15	-5	3,244	-0.15%
2019/09/11	0	0.00	6	10.03	10.05	-6	3,448	-0.17%
2019/09/05	0	0.00	2	10.20	10.10	-2	3,475	-0.06%
2019/09/04	6	10.15	0	0.00	10.15	6	3,473	0.17%
2019/09/03	2	10.15	0	0.00	10.10	2	3,491	0.06%
2019/09/02	0.8	9.95	0	0.00	10.00	0.8	3,471	0.02%
2019/08/27	5.2	9.88	1	9.94	9.88	4.2	3,515	0.12%
2019/08/26	0	0.00	1	9.95	9.91	-1	3,513	-0.03%
2019/08/23	0	0.00	1	10.00	10.00	-1	3,544	-0.03%
2019/08/22	0	0.00	0	9.94	9.97	0	3,558	0.00%
2019/08/21	0	0.00	2	9.98	9.99	-2	3,633	-0.06%
2019/08/20	0	0.00	4	10.00	10.05	-4	3,924	-0.10%
2019/08/19	5	9.96	0	0.00	9.96	5	3,954	0.13%
2019/08/16	10	9.77	40	9.77	9.76	-30	3,990	-0.75%
2019/08/15	2	9.88	15	9.90	9.89	-13	3,901	-0.33%
2019/08/14	2	10.00	35	9.99	10.00	-33	3,888	-0.85%
2019/08/13	0	0.00	2	10.10	10.05	-2	3,867	-0.05%
2019/08/07	18	10.04	0	0.00	10.00	18	4,045	0.44%
2019/08/06	19	10.00	10	10.20	10.20	9	4,156	0.22%
2019/08/05	2	10.35	0	0.00	10.35	2	4,223	0.05%
2019/08/02	8	10.40	0	10.40	10.45	8	4,354	0.18%
2019/08/01	20	10.43	0	0.00	10.45	20	4,449	0.45%
2019/07/31	10	10.55	0	0.00	10.55	10	4,528	0.22%
2019/07/30	5	10.60	1	10.65	10.60	4	4,638	0.09%
2019/07/29	3	10.75	1	10.70	10.70	2	5,056	0.04%
2019/07/25	8	10.60	0	0.00	10.60	8	5,543	0.14%
2019/07/24	45	10.70	0	0.00	10.65	45	5,620	0.80%
2019/07/22	5	10.80	2	10.80	10.80	3	5,714	0.05%
2019/07/18	0	0.00	2	10.55	10.50	-2	5,969	-0.03%
2019/07/12	3	10.40	1	10.40	10.40	2	6,538	0.03%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/05	0	0.00	3	10.55	10.60	-3	6,910	-0.04%
2019/07/01	2	10.60	0	0.00	10.55	2	7,356	0.03%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/20	14	10.54	0	0.00	10.50	14	7,635	0.18%
2019/06/18	12.5	10.30	0	0.00	10.30	12.5	7,832	0.16%
2019/06/03	0.5	10.35	0	0.00	10.35	0.5	8,897	0.01%
2019/05/30	2	10.50	0	0.00	10.35	2	9,623	0.02%
2019/05/29	11	10.45	0	0.00	10.45	11	9,685	0.11%
2019/05/27	19	10.43	0	0.00	10.35	19	9,845	0.19%
2019/05/23	0	0.00	1	10.90	10.80	-1	9,900	-0.01%
2019/05/15	2	11.20	0	0.00	11.05	2	10,408	0.02%
2019/05/14	7	10.74	0	0.00	11.05	7	10,605	0.07%
2019/05/10	12	10.53	0	0.00	10.60	12	11,052	0.11%
2019/05/09	4	10.75	0	0.00	10.70	4	11,126	0.04%
2019/05/08	11	10.95	0	0.00	11.00	11	11,056	0.10%
2019/05/06	39	11.18	21	11.18	11.20	18	10,971	0.16%
2019/05/03	42	11.84	4	11.85	11.85	38	10,577	0.36%
2019/05/02	0	0.00	1	12.30	12.35	-1	10,166	-0.01%
2019/04/30	0	0.00	5	12.10	12.30	-5	10,111	-0.05%
2019/04/29	2	12.15	5	12.15	12.05	-3	10,108	-0.03%
2019/04/26	3	12.45	0	0.00	12.30	3	10,046	0.03%
2019/04/25	3	12.60	22	12.55	12.55	-19	9,951	-0.19%
2019/04/24	10	12.60	1	12.70	12.45	9	9,822	0.09%
2019/04/23	0	0.00	1	12.45	12.45	-1	9,537	-0.01%
2019/04/22	38	12.24	0	0.00	12.30	38	9,344	0.41%
2019/04/18	0	0.00	5	12.00	11.95	-5	9,258	-0.05%
2019/04/17	0	0.00	7	12.00	12.05	-7	9,305	-0.08%
2019/04/16	2	12.05	0	0.00	12.05	2	9,241	0.02%
2019/04/15	1	11.85	0	0.00	11.90	1	9,104	0.01%
2019/04/11	0	0.00	15.5	11.97	11.90	-15.5	9,227	-0.17%
2019/04/08	15	11.87	0	0.00	11.85	15	9,048	0.17%
2019/04/03	6	11.58	0	0.00	11.70	6	8,878	0.07%
2019/04/01	17	11.44	2	11.45	11.40	15	8,713	0.17%
2019/03/28	6	11.33	5	11.30	11.30	1	8,700	0.01%
2019/03/27	6	11.36	2	11.38	11.40	4	8,687	0.05%
2019/03/26	1	11.60	0	11.50	11.50	1	8,615	0.01%
2019/03/25	0	0.00	1	11.40	11.40	-1	8,594	-0.01%
2019/03/22	7	11.64	1	11.55	11.55	6	8,526	0.07%
2019/03/21	1	11.70	15	11.75	11.75	-14	8,418	-0.17%
2019/03/20	36	11.68	30	11.65	11.70	6	8,396	0.07%
2019/03/19	4	11.94	0	0.00	11.95	4	8,157	0.05%
2019/03/18	8	11.94	0	0.00	11.90	8	8,057	0.10%
2019/03/14	4	11.91	0	0.00	11.90	4	8,071	0.05%
2019/03/12	1	12.10	0	0.00	12.10	1	8,245	0.01%
2019/03/11	0	0.00	5	12.05	12.00	-5	8,335	-0.06%
2019/03/07	61	12.23	2	12.15	12.10	59	8,279	0.71%
2019/03/06	31	12.40	5	12.45	12.40	26	8,456	0.31%
2019/03/05	2	12.20	0.1	12.20	12.30	1.9	8,093	0.02%
2019/03/04	0	0.00	2	12.00	12.00	-2	7,812	-0.03%
2019/02/27	2	12.00	5	11.95	12.05	-3	7,764	-0.04%
2019/02/26	5	12.25	5	11.95	12.10	0	7,706	0.00%
2019/02/25	3	12.15	15	12.15	12.15	-12	7,565	-0.16%
2019/02/22	5	12.10	0	0.00	12.05	5	7,434	0.07%
2019/02/20	1	12.15	0	0.00	12.05	1	7,093	0.01%
2019/02/18	1	12.05	0	0.00	11.90	1	6,850	0.01%
2019/02/15	10	11.85	0	0.00	11.90	10	6,849	0.15%
2019/02/14	10	12.10	0	0.00	12.05	10	6,813	0.15%
2019/02/13	0	0.00	10	12.18	12.15	-10	6,807	-0.15%
2019/02/12	1	12.30	12	12.23	12.30	-11	6,656	-0.17%
2019/02/11	6	12.17	7	12.05	12.00	-1	6,421	-0.02%
2019/01/25	0	0.00	22	11.15	11.10	-22	5,744	-0.38%
2019/01/23	0	0.00	150	11.13	11.20	-150	5,744	-2.61%	大賣/鉅額交易
2019/01/21	11	11.09	0	0.00	11.10	11	5,859	0.19%
2019/01/10	0	0.00	1	10.95	11.00	-1	6,475	-0.02%
2019/01/09	0	0.00	1	11.15	11.20	-1	6,402	-0.02%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	50	10.40	0	0.00	10.35	50	6,333	0.79%
2019/01/03	1	10.70	0	0.00	10.70	1	6,338	0.02%
2019/01/02	1	10.90	1	10.95	10.95	0	6,371	0.00%
2018/12/27	50	10.75	0	0.00	10.75	50	6,580	0.76%
2018/12/26	0	0.00	1	10.75	10.70	-1	6,614	-0.02%
2018/12/21	11	10.85	0	0.00	10.95	11	7,001	0.16%
2018/12/20	11	11.05	1	11.05	11.00	10	7,110	0.14%
2018/12/19	1	11.15	0	0.00	11.15	1	7,376	0.01%
2018/12/13	1	11.30	0	0.00	11.30	1	8,120	0.01%
2018/12/11	1	11.30	0	0.00	11.20	1	8,161	0.01%
2018/12/10	0	0.00	1	11.45	11.20	-1	8,290	-0.01%
2018/12/06	4	11.55	1	11.50	11.40	3	8,298	0.04%
2018/12/05	2	11.85	0	0.00	11.85	2	8,402	0.02%
2018/12/04	15	11.85	2	12.00	11.85	13	8,327	0.16%
2018/12/03	7	11.80	0	0.00	11.90	7	8,343	0.08%
2018/11/30	0	0.00	5	11.65	11.60	-5	8,475	-0.06%
2018/11/29	5	11.75	10	11.81	11.80	-5	8,448	-0.06%
2018/11/22	3	11.35	0	0.00	11.35	3	8,925	0.03%
2018/11/21	0	0.00	1	11.30	11.35	-1	9,185	-0.01%
2018/11/20	6	11.43	0	0.00	11.40	6	9,329	0.06%
2018/11/14	0	0.00	10	11.48	11.65	-10	10,334	-0.10%
2018/11/13	0	0.00	13	11.13	11.25	-13	10,618	-0.12%
2018/11/12	5	11.35	0	0.00	11.40	5	10,829	0.05%
2018/11/09	1	11.60	3	11.68	11.65	-2	11,095	-0.02%
2018/11/06	1	11.70	0	0.00	11.65	1	13,221	0.01%
2018/11/01	6	11.85	3	11.73	11.90	3	13,651	0.02%
2018/10/31	15	11.67	1	11.65	11.75	14	13,635	0.10%
2018/10/30	24	11.61	0	0.00	11.55	24	13,767	0.17%
2018/10/29	3	11.48	1	11.45	11.50	2	13,966	0.01%
2018/10/26	26	10.80	5	10.90	10.85	21	13,982	0.15%
2018/10/25	22	11.10	9	11.15	11.05	13	13,832	0.09%
2018/10/24	10	11.80	10.3	11.85	11.85	-0.3	13,778	0.00%
2018/10/23	0	0.00	12	12.35	12.25	-12	13,825	-0.09%
2018/10/22	5	12.56	0.2	12.65	12.70	4.8	13,880	0.03%
2018/10/19	1	12.70	0	0.00	12.55	1	14,236	0.01%
2018/10/18	6	13.13	1	13.25	13.00	5	14,220	0.04%
2018/10/16	5	13.30	0	0.00	13.20	5	14,446	0.03%
2018/10/15	5	13.20	0	0.00	13.15	5	14,518	0.03%
2018/10/12	0	0.00	2	12.75	13.10	-2	14,495	-0.01%
2018/10/11	6	12.74	0	0.00	12.85	6	14,535	0.04%
2018/10/08	3	13.67	0	0.00	13.65	3	14,426	0.02%
2018/10/05	33	13.48	2	13.55	13.60	31	14,547	0.21%
2018/10/04	1	14.05	21	14.05	14.00	-20	14,490	-0.14%
2018/10/03	21	14.20	4	14.20	14.10	17	14,705	0.12%
2018/10/02	3	14.33	6	14.33	14.25	-3	14,676	-0.02%
2018/10/01	0.5	14.40	7	14.40	14.50	-6.5	14,670	-0.04%
2018/09/28	11	14.63	3	14.73	14.45	8	14,652	0.05%
2018/09/27	0	0.00	8	14.58	14.75	-8	14,525	-0.06%
2018/09/26	36	14.69	10	14.70	14.65	26	14,427	0.18%
2018/09/25	7	14.36	0	0.00	14.40	7	14,220	0.05%
2018/09/21	1	14.00	0	0.00	13.95	1	13,946	0.01%
2018/09/20	10	13.91	4	13.75	13.95	6	14,010	0.04%
2018/09/19	4	14.05	0	0.00	14.05	4	13,927	0.03%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/12	0	0.00	1.7	13.15	13.25	-1.7	14,253	-0.01%
2018/09/11	4	13.13	0	0.00	13.15	4	14,359	0.03%
2018/09/10	10	12.97	3	13.00	13.00	7	14,316	0.05%
2018/09/07	4	13.50	4	13.60	13.50	0	14,138	0.00%
2018/09/06	17	13.35	5	13.40	13.15	12	14,021	0.09%
2018/09/05	0	0.00	3	13.65	13.65	-3	13,890	-0.02%
2018/09/04	0	0.00	20	13.68	13.80	-20	13,909	-0.14%
2018/09/03	12	13.66	2	13.70	13.65	10	13,905	0.07%
2018/08/31	17	13.87	69	14.06	14.00	-52	13,911	-0.37%
2018/08/30	0	0.00	4	14.28	14.30	-4	13,778	-0.03%
2018/08/29	5	14.00	28	14.07	14.00	-23	13,775	-0.17%
2018/08/28	20	14.50	52	14.55	14.45	-32	13,557	-0.24%
2018/08/27	0.4	14.85	38	14.81	14.95	-37.6	13,489	-0.28%
2018/08/24	34	15.02	0	0.00	15.05	34	13,586	0.25%
2018/08/23	6	15.48	12	15.30	15.50	-6	13,303	-0.05%
2018/08/22	23	15.07	8	15.32	15.00	15	13,059	0.11%
2018/08/21	4	15.16	3.1	15.05	15.05	0.9	12,971	0.01%
2018/08/20	21	14.72	81	14.82	14.55	-60	12,662	-0.47%
2018/08/17	68	15.05	23	15.36	15.00	45	12,321	0.37%
2018/08/16	12	15.20	4	15.13	15.35	8	12,002	0.07%
2018/08/15	163	15.76	91	15.74	15.60	72	11,641	0.62%	大買/
2018/08/14	130	15.16	132	15.52	15.60	-2	11,049	-0.02%	大買/大賣/
2018/08/13	2	14.50	14	14.70	14.45	-12	10,062	-0.12%
2018/08/10	3	14.40	15	14.38	14.25	-12	9,425	-0.13%
2018/08/09	2	14.00	22	13.96	13.95	-20	9,094	-0.22%
2018/08/08	2	14.00	5	14.12	13.90	-3	9,088	-0.03%
2018/08/07	0	0.00	5	14.15	14.05	-5	8,963	-0.06%
2018/08/06	6	14.12	23	14.06	14.15	-17	8,948	-0.19%
2018/08/03	13	14.00	3	14.35	13.85	10	8,889	0.11%
2018/08/02	2	14.03	4	13.95	14.00	-2	8,827	-0.02%
2018/08/01	0	0.00	62	14.15	14.20	-62	8,717	-0.71%
2018/07/30	13	13.99	24	14.11	14.15	-11	8,570	-0.13%
2018/07/27	10	13.90	20	13.93	13.90	-10	8,392	-0.12%
2018/07/26	36	13.99	62	14.01	13.80	-26	8,311	-0.31%
2018/07/25	12	13.50	11	13.45	13.65	1	7,942	0.01%
2018/07/24	5	13.35	4	13.45	13.45	1	7,810	0.01%
2018/07/23	16	13.06	32	13.07	13.00	-16	7,505	-0.21%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/18	4	13.55	7	13.37	13.35	-3	7,402	-0.04%
2018/07/16	1	13.20	0	0.00	13.15	1	7,264	0.01%
2018/07/13	31	13.05	15	13.09	13.15	16	7,209	0.22%
2018/07/12	13	13.35	19	13.27	13.35	-6	7,037	-0.09%
2018/07/11	2	13.35	37	13.31	13.35	-35	6,918	-0.51%
2018/07/09	26	12.88	2	13.00	13.00	24	6,594	0.36%
2018/07/06	15	12.90	6	12.85	12.95	9	6,626	0.14%
2018/07/04	5	12.59	1	12.60	12.65	4	6,611	0.06%
2018/07/02	1	12.90	47	12.94	12.95	-46	6,572	-0.70%
2018/06/29	62	12.78	0	0.00	12.65	62	6,550	0.95%
2018/06/28	35	13.10	32	13.08	13.05	3	6,428	0.05%
2018/06/27	41	13.00	20	13.15	13.15	21	6,370	0.33%
2018/06/26	7	12.76	0	0.00	12.95	7	6,167	0.11%
2018/06/25	0	0.00	28	12.85	12.90	-28	6,160	-0.45%
2018/06/21	22	12.79	20	12.70	12.60	2	6,198	0.03%
2018/06/20	0	0.00	35	12.36	12.60	-35	6,389	-0.55%
2018/06/19	20	12.38	7	12.44	12.40	13	6,392	0.20%
2018/06/14	150	12.23	1	12.10	12.10	149	6,279	2.37%	大買/鉅額交易
2018/06/13	175	12.45	4	12.51	12.40	171	6,294	2.72%	大買/鉅額交易
2018/06/12	20	12.40	46	12.52	12.50	-26	6,219	-0.42%
2018/06/11	10	12.45	20	12.50	12.40	-10	6,142	-0.16%
2018/06/08	0	0.00	10	12.40	12.40	-10	6,099	-0.16%
2018/06/06	60	12.10	0	0.00	12.05	60	6,105	0.98%
2018/06/05	20	12.08	10	12.20	12.10	10	6,128	0.16%
2018/06/04	33	12.00	49	12.11	12.20	-16	6,122	-0.26%
2018/06/01	22	11.76	0	0.00	11.85	22	5,952	0.37%
2018/05/31	0	0.00	31	11.38	11.45	-31	5,847	-0.53%
2018/05/29	32	11.22	3	11.20	11.40	29	6,662	0.44%
2018/05/24	15	10.95	0	0.00	11.00	15	7,257	0.21%
2018/05/23	4	10.99	0	0.00	10.95	4	7,979	0.05%
2018/05/21	0	0.00	1	11.10	11.05	-1	8,767	-0.01%
2018/05/18	1	11.05	8	10.90	11.00	-7	8,899	-0.08%
2018/05/16	10	10.75	0	0.00	10.80	10	9,034	0.11%
2018/05/14	3	10.95	0	0.00	10.85	3	9,553	0.03%
2018/05/11	3	11.15	0	0.00	10.90	3	9,629	0.03%
2018/05/10	6	10.88	0	0.00	11.00	6	9,646	0.06%
2018/05/04	0	0.00	1	10.40	10.50	-1	10,028	-0.01%
2018/05/03	10	10.40	0	0.00	10.35	10	10,150	0.10%
2018/05/02	6	10.68	0	0.00	10.50	6	10,318	0.06%
2018/04/30	1	10.75	0	0.00	10.80	1	10,792	0.01%
2018/04/26	10	10.90	0	0.00	10.75	10	11,246	0.09%
2018/04/25	3	10.75	3	10.90	10.90	0	11,433	0.00%
2018/04/24	10	11.05	49	11.05	11.00	-39	11,765	-0.33%
2018/04/23	1	11.20	1	11.20	11.20	0	12,093	0.00%
2018/04/20	10	11.35	3	11.30	11.40	7	12,365	0.06%
2018/04/19	10	11.25	0	0.00	11.25	10	13,211	0.08%
2018/04/17	0	0.00	25	11.15	11.15	-25	14,097	-0.18%
2018/04/16	24	11.31	3	11.35	11.15	21	15,298	0.14%
2018/04/13	3	11.30	13	11.31	11.35	-10	15,988	-0.06%
2018/04/12	13	11.44	1	11.45	11.30	12	17,051	0.07%
2018/04/11	5	11.65	15	11.80	11.60	-10	17,184	-0.06%
2018/04/10	27	11.77	6	11.90	11.80	21	17,410	0.12%
2018/04/09	40	12.08	0	0.00	12.00	40	17,679	0.23%
2018/04/02	5	11.87	1	11.90	11.90	4	18,769	0.02%
2018/03/31	6	11.68	5	11.70	11.80	1	19,565	0.01%
2018/03/29	1	11.55	7	11.54	11.55	-6	20,503	-0.03%
2018/03/28	0	0.00	3	11.40	11.45	-3	20,514	-0.01%
2018/03/27	20	11.05	4	11.15	11.15	16	20,452	0.08%
2018/03/26	11	10.91	0	0.00	10.85	11	20,399	0.05%
2018/03/23	7	11.09	12	11.20	10.95	-5	20,320	-0.02%
2018/03/22	4	12.16	0	0.00	11.80	4	20,021	0.02%
2018/03/21	0	0.00	10	12.15	12.10	-10	19,894	-0.05%
2018/03/20	0	0.00	5	12.10	12.10	-5	19,964	-0.03%
2018/03/19	0	0.00	8	12.10	12.05	-8	20,064	-0.04%
2018/03/15	7	12.30	0	0.00	12.35	7	20,571	0.03%
2018/03/13	5	12.45	1	12.50	12.40	4	20,768	0.02%
2018/03/12	3	12.30	3	12.35	12.35	0	20,728	0.00%
2018/03/09	18	12.44	87.6	12.50	12.30	-69.6	20,818	-0.33%
2018/03/08	9	12.51	4	12.35	12.50	5	20,854	0.02%
2018/03/07	5	12.35	5	12.39	12.35	0	20,770	0.00%
2018/03/06	3	12.40	15	12.39	12.45	-12	20,732	-0.06%
2018/03/05	39	12.61	28	13.02	12.20	11	20,585	0.05%
2018/03/02	1	13.45	0	0.00	13.55	1	19,892	0.01%
2018/03/01	9	13.73	2	13.55	13.85	7	19,740	0.04%
2018/02/27	34	13.63	10	13.55	13.45	24	19,364	0.12%
2018/02/26	2	13.63	12	13.64	13.60	-10	19,157	-0.05%
2018/02/23	2	13.75	77	13.91	13.50	-75	18,999	-0.39%
2018/02/22	111	13.70	5	13.60	13.60	106	18,331	0.58%	大買/鉅額交易
2018/02/21	9	13.48	11	13.35	13.55	-2	18,062	-0.01%
2018/02/12	3	12.75	0	0.00	12.80	3	17,554	0.02%
2018/02/09	3	12.33	40	11.80	12.45	-37	17,463	-0.21%
2018/02/07	0	0.00	10	12.40	12.25	-10	17,399	-0.06%
2018/02/06	25	12.12	10	11.70	12.25	15	17,268	0.09%
2018/02/01	8	12.90	9	12.87	12.85	-1	16,948	-0.01%
2018/01/31	0	0.00	3	12.87	12.95	-3	16,955	-0.02%
2018/01/30	4	13.10	11	12.89	13.05	-7	16,808	-0.04%
2018/01/29	12	13.15	35	13.27	13.20	-23	16,648	-0.14%
2018/01/26	22	13.23	16	13.25	13.15	6	16,589	0.04%
2018/01/25	3	13.13	23	13.17	13.25	-20	16,668	-0.12%
2018/01/24	33	13.10	7	13.03	13.05	26	16,514	0.16%
2018/01/23	1	12.60	2	12.63	12.75	-1	16,150	-0.01%
2018/01/22	12	12.38	34.1	12.43	12.55	-22.1	16,061	-0.14%
2018/01/19	1	12.70	12	12.80	12.75	-11	15,954	-0.07%
2018/01/18	21	12.66	17	12.64	12.65	4	16,342	0.02%
2018/01/17	64	13.08	4	13.01	12.90	60	16,235	0.37%
2018/01/16	23	13.06	17	13.13	13.20	6	15,894	0.04%
2018/01/15	99	13.44	118	13.23	13.05	-19	15,631	-0.12%	大賣/
2018/01/12	56	14.10	19	14.02	13.90	37	14,781	0.25%
2018/01/11	36	14.04	9	13.97	13.90	27	14,390	0.19%
2018/01/10	48	14.14	38.3	14.21	14.00	9.7	13,953	0.07%
2018/01/09	12	13.38	13	13.61	13.70	-1	12,861	-0.01%
2018/01/08	14	13.25	18	13.28	13.40	-4	12,193	-0.03%
2018/01/05	41	12.68	4.7	12.78	12.85	36.3	11,174	0.32%
2018/01/04	30	12.80	5	12.80	12.70	25	10,964	0.23%
2018/01/03	13	12.79	35	12.80	12.75	-22	10,724	-0.21%
2018/01/02	33	12.89	147	12.86	12.85	-114	10,405	-1.10%	大賣/鉅額交易