中鴻 (2014)-永豐金-內湖券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	18.90	0	0.00	19.15	1	8,742	0.01%
2024/11/29	0	0.00	2	19.75	19.70	-2	8,595	-0.02%
2024/11/20	0	0.00	11	20.41	20.40	-11	8,426	-0.13%
2024/11/15	0	0.00	2	20.30	20.35	-2	8,414	-0.02%
2024/11/12	2	20.75	0	0.00	20.60	2	8,397	0.02%
2024/11/08	5	21.40	0	0.00	20.85	5	8,299	0.06%
2024/11/07	20	22.39	7	22.89	21.35	13	8,245	0.16%
2024/11/06	0	0.00	5	21.90	22.00	-5	7,699	-0.06%
2024/11/05	0	0.00	6	21.20	21.05	-6	7,516	-0.08%
2024/11/01	0	0.00	1	20.80	20.90	-1	7,717	-0.01%
2024/10/30	0.1	20.55	3	20.45	20.55	-2.9	7,739	-0.04%
2024/10/29	1	20.70	0	0.00	20.60	1	7,738	0.01%
2024/10/28	0	0.00	1	20.90	20.85	-1	7,689	-0.01%
2024/10/24	3	20.65	0	0.00	20.65	3	7,687	0.04%
2024/10/22	17	21.05	14	21.33	21.00	3	7,643	0.04%
2024/10/21	0	0.00	6	21.46	21.55	-6	7,645	-0.08%
2024/10/18	0.2	21.60	5	21.54	21.25	-4.8	7,634	-0.06%
2024/10/17	31	21.53	5	21.44	21.40	26	7,681	0.34%
2024/10/16	8	20.88	6	21.08	20.50	2	7,558	0.03%
2024/10/15	1	20.65	1	20.35	20.35	0	7,392	0.00%
2024/10/11	2	20.30	0	0.00	20.35	2	7,370	0.03%
2024/10/09	6	21.28	1	20.75	20.50	5	7,339	0.07%
2024/10/08	177	22.32	78	21.91	21.60	99	7,111	1.39%	大買/
2024/10/07	2	22.48	97	22.64	22.10	-95	6,735	-1.41%
2024/10/04	30.5	22.96	28	22.68	22.55	2.5	6,551	0.04%
2024/10/01	4.3	22.53	58	22.46	22.95	-53.7	6,229	-0.86%
2024/09/30	106	22.36	63	22.23	22.55	43	5,588	0.77%	大買/
2024/09/27	7	20.74	2	20.70	21.45	5	3,752	0.13%
2024/09/25	0	0.00	1	19.45	19.25	-1	3,209	-0.03%
2024/09/19	0	0.00	5	18.65	18.75	-5	3,277	-0.15%
2024/09/18	0	0.00	4	18.70	18.80	-4	3,291	-0.12%
2024/09/13	5	18.00	5	18.04	18.00	0	3,321	0.00%
2024/09/11	1	17.30	0	0.00	17.20	1	3,390	0.03%
2024/09/10	4	17.53	1	17.70	17.45	3	3,378	0.09%
2024/09/09	2	17.50	2	17.70	17.85	0	3,400	0.00%
2024/09/04	0	0.00	7	17.87	18.00	-7	3,513	-0.20%
2024/08/29	0	18.95	0	0.00	18.95	0	3,626	0.00%
2024/08/22	0	18.90	0	0.00	18.85	0	3,851	0.00%
2024/08/21	0	0.00	11	18.66	18.80	-11	3,865	-0.28%
2024/08/15	6	19.08	0	0.00	18.95	6	4,200	0.14%
2024/08/12	0	0.00	2	18.95	18.90	-2	4,661	-0.04%
2024/08/06	4	18.13	0	0.00	18.80	4	4,715	0.08%
2024/08/05	1.1	18.93	0	0.00	18.90	1.1	4,669	0.02%
2024/07/26	1	21.10	0	0.00	21.15	1	4,793	0.02%
2024/07/23	0	0.00	2	21.35	21.35	-2	4,883	-0.04%
2024/07/22	1	21.20	1	21.25	21.10	0	4,935	0.00%
2024/07/19	1	21.90	0	0.00	21.60	1	4,905	0.02%
2024/07/18	6	22.32	2	22.20	22.25	4	4,896	0.08%
2024/07/17	4	22.04	2	22.05	21.95	2	4,802	0.04%
2024/07/05	0	0.00	2	21.95	21.95	-2	6,171	-0.03%
2024/07/04	5	21.94	7	21.80	22.00	-2	6,764	-0.03%
2024/07/03	0	0.00	7	21.60	21.65	-7	7,524	-0.09%
2024/06/27	1	21.60	0	0.00	21.60	1	8,088	0.01%
2024/06/26	13	21.55	7	21.75	21.55	6	8,052	0.07%
2024/06/25	2	21.75	0	0.00	21.75	2	8,035	0.02%
2024/06/24	1	21.90	0	0.00	21.90	1	8,025	0.01%
2024/06/20	3	22.25	3	22.20	22.30	0	8,032	0.00%
2024/06/18	3	21.90	0	0.00	21.95	3	7,951	0.04%
2024/06/17	1	22.05	0	0.00	22.05	1	7,974	0.01%
2024/06/14	1	21.80	0	0.00	21.80	1	7,970	0.01%
2024/06/12	11	21.91	0	0.00	21.90	11	7,938	0.14%
2024/06/03	5	22.60	0	0.00	22.55	5	8,064	0.06%
2024/05/31	1	22.65	5	22.75	22.75	-4	8,087	-0.05%
2024/05/30	5	22.60	1	22.70	22.55	4	8,111	0.05%
2024/05/29	0	0.00	3	22.80	22.75	-3	8,223	-0.04%
2024/05/27	0	22.65	0	0.00	22.50	0	8,140	0.00%
2024/05/24	2	22.23	0	0.00	22.40	2	8,139	0.02%
2024/05/23	9	22.56	5	22.58	22.35	4	8,109	0.05%
2024/05/22	1	22.95	0	0.00	22.95	1	7,981	0.01%
2024/05/21	9	23.34	9	23.36	23.30	0	7,906	0.00%
2024/05/20	12	23.92	44	23.82	23.45	-32	7,872	-0.41%
2024/05/17	0	0.00	24	22.95	22.95	-24	7,452	-0.32%
2024/05/16	2	22.70	1	22.85	23.00	1	7,468	0.01%
2024/05/13	7	22.87	0	0.00	22.70	7	7,389	0.09%
2024/05/10	2	22.50	0	0.00	22.60	2	7,354	0.03%
2024/05/08	2	22.40	0	0.00	22.55	2	7,260	0.03%
2024/05/07	4	22.53	1	22.55	22.55	3	7,243	0.04%
2024/05/06	19	23.11	0	0.00	22.90	19	7,177	0.26%
2024/05/03	0	0.00	4.1	23.50	23.35	-4.1	7,119	-0.06%
2024/04/30	11	23.38	0	0.00	23.25	11	7,014	0.16%
2024/04/29	6	23.38	51	23.62	23.55	-45	7,038	-0.64%
2024/04/26	14	23.20	0	0.00	23.20	14	6,947	0.20%
2024/04/25	0	0.00	1	22.80	22.90	-1	6,973	-0.01%
2024/04/24	2	23.05	0	0.00	23.00	2	6,963	0.03%
2024/04/23	0	0.00	16	23.15	23.05	-16	7,003	-0.23%
2024/04/22	17	22.76	0	0.00	22.80	17	7,016	0.24%
2024/04/19	1	22.80	50	23.47	23.20	-49	6,917	-0.71%
2024/04/18	52	23.63	6.3	23.54	23.75	45.7	6,679	0.68%
2024/04/17	5	22.25	0	0.00	22.25	5	6,151	0.08%
2024/04/16	0	0.00	5	22.45	22.15	-5	6,289	-0.08%
2024/04/15	36	23.11	0.1	23.38	22.65	35.9	6,417	0.56%
2024/04/12	0	23.08	0	0.00	23.00	0	6,362	0.00%
2024/04/11	7.1	23.46	0	0.00	23.35	7.1	6,346	0.11%
2024/04/10	116	24.52	108.4	24.69	24.10	7.6	6,309	0.12%	大買/大賣/
2024/04/09	7	23.55	37.5	23.55	24.95	-30.5	5,796	-0.53%
2024/04/08	5	22.65	168	22.58	22.70	-163	5,047	-3.23%	大賣/鉅額交易
2024/04/03	39	22.64	14	22.77	22.80	25	5,013	0.50%
2024/04/01	0	0.00	5	22.10	22.25	-5	5,043	-0.10%
2024/03/28	3	22.30	12	22.30	22.05	-9	5,898	-0.15%
2024/03/25	0	22.25	0	0.00	22.20	0	8,059	0.00%
2024/03/22	0	0.00	1	22.15	22.20	-1	9,550	-0.01%
2024/03/21	0	22.30	0	0.00	22.20	0	11,669	0.00%
2024/03/20	1	22.10	0	0.00	22.00	1	12,747	0.01%
2024/03/19	0	0.00	2	22.33	22.30	-2	12,828	-0.02%
2024/03/18	2	22.20	2	22.20	22.25	0	12,849	0.00%
2024/03/15	118	22.37	0	0.00	22.25	118	12,860	0.92%	大買/鉅額交易
2024/03/14	50	22.46	0	0.00	22.60	50	12,852	0.39%
2024/03/13	2	22.00	0	0.00	22.00	2	12,771	0.02%
2024/03/12	3	22.28	0	0.00	22.50	3	12,711	0.02%
2024/03/11	0	22.30	0	0.00	22.30	0	12,732	0.00%
2024/03/08	1	22.10	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0.1	22.23	0	0.00	22.40	0.1	12,713	0.00%
2024/03/06	1	22.69	5	22.50	22.40	-4	12,652	-0.03%
2024/03/04	1.1	22.50	0	0.00	22.50	1.1	12,611	0.01%
2024/02/27	0	0.00	5	23.35	23.05	-5	12,710	-0.04%
2024/02/23	1.3	23.39	0	0.00	23.35	1.3	12,856	0.01%
2024/02/22	0	23.75	1	23.60	23.75	-1	12,900	-0.01%
2024/02/21	0.3	23.91	0	0.00	23.75	0.3	12,943	0.00%
2024/02/16	0	0.00	2	23.93	23.95	-2	13,129	-0.02%
2024/02/15	0	23.40	0	0.00	23.35	0	13,098	0.00%
2024/02/01	0	0.00	6	23.75	23.85	-6	13,086	-0.05%
2024/01/31	1.1	24.04	1	23.80	23.80	0.1	13,148	0.00%
2024/01/30	0	0.00	1	24.00	24.00	-1	13,144	-0.01%
2024/01/29	0	0.00	0	24.30	24.40	0	13,164	0.00%
2024/01/26	1	24.20	0	0.00	24.15	1	13,153	0.01%
2024/01/24	1	24.25	1	24.20	23.95	0	13,119	0.00%
2024/01/23	6	23.88	0	0.00	23.85	6	13,112	0.05%
2024/01/22	0	23.30	1	23.40	23.35	-1	13,060	-0.01%
2024/01/19	0	23.25	1	23.10	23.20	-1	13,049	-0.01%
2024/01/17	1	23.50	0	0.00	23.35	1	13,021	0.01%
2024/01/16	1	23.90	0	0.00	23.90	1	13,025	0.01%
2024/01/12	0.1	24.40	0	0.00	24.35	0.1	13,000	0.00%
2024/01/11	0.1	24.60	0	0.00	24.40	0.1	13,026	0.00%
2024/01/10	0.3	24.73	0	0.00	24.35	0.3	13,180	0.00%
2024/01/09	0.1	25.11	0	0.00	25.10	0.1	13,022	0.00%
2024/01/08	0	0.00	1	26.30	26.05	-1	12,801	-0.01%
2024/01/05	85	26.08	83	26.16	26.10	2	12,727	0.02%
2024/01/04	5	26.20	0	0.00	26.25	5	12,671	0.04%
2023/12/27	3	26.33	2	26.45	26.20	1	12,340	0.01%
2023/12/26	270	26.62	269	26.97	26.70	1	12,063	0.01%	大買/大賣/
2023/12/25	8.6	27.38	7	27.21	26.95	1.6	11,878	0.01%
2023/12/22	294.4	27.03	293	27.32	27.00	1.4	11,440	0.01%	大買/大賣/
2023/12/21	5	27.74	6	27.98	27.70	-1	10,953	-0.01%
2023/12/20	55	28.14	66.5	28.38	28.20	-11.5	10,450	-0.11%
2023/12/19	106.4	26.70	138.8	26.45	27.75	-32.4	9,327	-0.35%	大買/大賣/
2023/12/18	310.2	26.95	274	26.70	26.85	36.1	7,949	0.45%	大買/大賣/
2023/12/15	17	25.58	65.3	25.34	26.00	-48.3	5,922	-0.82%
2023/12/14	1	23.65	2	23.73	23.65	-1	4,955	-0.02%
2023/12/08	0.4	23.35	0	0.00	23.25	0.4	5,197	0.01%
2023/12/07	1	23.65	1	23.65	23.55	0	5,206	0.00%
2023/12/05	0.6	23.58	0	0.00	23.55	0.6	5,163	0.01%
2023/12/04	14	23.80	5	23.80	23.80	9	5,142	0.18%
2023/12/01	5	23.40	0	0.00	23.50	5	5,088	0.10%
2023/11/30	0.7	23.40	2	23.45	23.35	-1.4	5,087	-0.03%
2023/11/29	1	23.45	0	0.00	23.55	1	5,135	0.02%
2023/11/28	11	23.50	3	23.63	23.65	8	5,111	0.16%
2023/11/27	0	0.00	3	23.40	23.25	-3	5,024	-0.06%
2023/11/24	0	0.00	5	22.85	22.80	-5	4,925	-0.10%
2023/11/23	5	22.60	0	0.00	22.75	5	4,947	0.10%
2023/11/22	0	0.00	9	22.97	22.70	-9	4,929	-0.18%
2023/11/20	3	22.75	3	22.20	22.20	0	4,711	0.00%
2023/11/16	5.7	22.54	1	22.55	22.45	4.7	4,650	0.10%
2023/11/15	0.3	21.65	3	21.78	22.10	-2.8	4,565	-0.06%
2023/11/14	0	0.00	1	21.35	21.20	-1	4,530	-0.02%
2023/11/13	2	21.35	0.3	21.25	21.20	1.7	4,654	0.04%
2023/11/10	2	21.05	0	0.00	20.95	2	4,724	0.04%
2023/11/06	0	0.00	1	21.90	21.90	-1	5,158	-0.02%
2023/10/30	0.7	21.58	0	0.00	21.55	0.7	7,077	0.01%
2023/10/27	0.3	21.45	0	0.00	21.45	0.3	7,188	0.00%
2023/10/26	1	21.00	31	21.49	21.45	-30	7,239	-0.41%
2023/10/25	0	0.00	0.1	21.00	21.35	-0.1	7,308	0.00%
2023/10/24	0	20.80	0	0.00	20.60	0	7,330	0.00%
2023/10/20	30	21.00	0	0.00	20.95	30	7,503	0.40%
2023/10/17	1	21.40	0	0.00	21.45	1	7,782	0.01%
2023/10/11	4	21.53	0	0.00	21.45	4	7,934	0.05%
2023/10/06	1	21.90	0	0.00	22.00	1	7,902	0.01%
2023/10/04	0	0.00	15	21.55	21.55	-15	7,930	-0.19%
2023/10/03	0	22.35	0	0.00	22.20	0	7,860	0.00%
2023/10/02	15.4	22.99	0	0.00	22.60	15.4	7,867	0.20%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	4.6	23.00	0	0.00	22.90	4.6	7,881	0.06%
2023/09/26	0	0.00	4	23.65	23.75	-4	7,749	-0.05%
2023/09/25	3.2	24.13	0	0.00	24.00	3.2	7,773	0.04%
2023/09/22	0.9	24.39	0	0.00	24.30	0.9	7,782	0.01%
2023/09/21	3.8	24.58	3	24.35	24.30	0.8	7,775	0.01%
2023/09/20	4	24.75	9	24.99	24.70	-5	7,808	-0.06%
2023/09/19	5	24.66	0	0.00	24.80	5	7,937	0.06%
2023/09/18	5.2	24.65	17	24.81	24.70	-11.8	7,974	-0.15%
2023/09/15	16	23.94	12	24.01	24.10	4	7,772	0.05%
2023/09/12	0.2	23.75	1	23.65	23.65	-0.8	8,259	-0.01%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/07	2	23.20	0	0.00	23.20	2	8,399	0.02%
2023/09/06	0	0.00	1	23.50	23.30	-1	8,452	-0.01%
2023/09/04	1.2	23.33	12	23.50	23.70	-10.8	8,456	-0.13%
2023/08/30	1	22.60	0	0.00	22.80	1	8,744	0.01%
2023/08/29	4	22.65	0	0.00	22.75	4	8,721	0.05%
2023/08/24	2	22.65	6	22.70	22.60	-4	8,687	-0.05%
2023/08/21	77	22.97	62	23.39	22.95	15	8,709	0.17%
2023/08/18	3	23.23	13	23.47	23.20	-10	8,681	-0.12%
2023/08/17	5	22.78	1	22.80	22.70	4	8,597	0.05%
2023/08/16	13	22.87	0	0.00	22.85	13	8,488	0.15%
2023/08/15	1	23.40	0	0.00	23.25	1	8,433	0.01%
2023/08/14	13	23.52	7	23.35	23.25	6	8,369	0.07%
2023/08/11	1.6	24.61	0	0.00	24.50	1.6	8,200	0.02%
2023/08/09	5	25.55	5	25.76	25.35	0	8,026	0.00%
2023/08/08	3	25.55	4	26.04	25.45	-1	7,979	-0.01%
2023/08/07	1.2	25.96	39	26.39	26.10	-37.8	7,900	-0.48%
2023/08/04	2	25.10	17	26.00	26.10	-15	7,485	-0.20%
2023/08/02	6	25.45	14.1	25.78	25.35	-8	6,959	-0.12%
2023/08/01	1	24.65	2	24.80	24.70	-1	6,343	-0.02%
2023/07/31	2.6	24.21	0	0.00	24.15	2.6	6,308	0.04%
2023/07/28	4.6	24.48	0	0.00	24.40	4.6	6,270	0.07%
2023/07/27	0.6	24.72	4	24.80	24.85	-3.4	6,193	-0.05%
2023/07/26	3	24.53	2	24.50	24.50	1	6,197	0.02%
2023/07/25	6.4	24.72	12.5	25.04	24.70	-6.1	6,081	-0.10%
2023/07/24	55	24.50	55	24.60	24.65	0	6,006	0.00%
2023/07/21	15	24.53	0	0.00	24.25	15	5,786	0.26%
2023/07/20	31.2	24.53	32.6	24.63	24.65	-1.4	5,833	-0.02%
2023/07/19	1	23.90	0	0.00	23.60	1	5,722	0.02%
2023/07/18	1	23.90	1	24.35	24.05	0	5,908	0.00%
2023/07/17	0.4	24.20	2	24.10	24.20	-1.6	5,975	-0.03%
2023/07/14	1	23.90	11	23.93	23.85	-10	6,015	-0.17%
2023/07/13	5	23.30	0	0.00	23.35	5	5,984	0.08%
2023/07/12	3	23.23	0	0.00	23.10	3	6,002	0.05%
2023/07/10	1	23.45	0	0.00	23.40	1	6,079	0.02%
2023/07/07	4	23.43	4	23.49	23.35	0	6,111	0.00%
2023/07/06	3	23.75	0	0.00	23.80	3	6,107	0.05%
2023/07/05	2	24.35	0	0.00	24.20	2	6,050	0.03%
2023/07/04	1	24.60	3	24.55	24.60	-2	6,058	-0.03%
2023/07/03	52.2	24.54	0	0.00	24.50	52.2	6,089	0.86%
2023/06/29	2	24.73	1	24.75	24.65	1	6,043	0.02%
2023/06/28	1	25.05	1	24.85	24.85	0	6,043	0.00%
2023/06/27	1.2	25.11	1	25.25	25.25	0.2	5,963	0.00%
2023/06/26	1.4	24.81	2	24.85	24.75	-0.6	5,823	-0.01%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/20	89	24.66	89	24.66	24.65	0	5,879	0.00%
2023/06/19	4.4	24.89	27	24.62	24.90	-22.6	5,893	-0.38%
2023/06/16	25	24.40	5	24.39	24.55	20	5,664	0.35%
2023/06/15	0.4	23.74	0	0.00	23.65	0.4	5,518	0.01%
2023/06/14	1.6	23.96	8	24.12	23.85	-6.4	5,686	-0.11%
2023/06/13	1	23.30	0	0.00	23.20	1	5,680	0.02%
2023/06/12	5	23.85	6	23.96	23.50	-1	5,720	-0.02%
2023/06/08	0	0.00	0	24.00	23.90	0	5,983	0.00%
2023/06/07	7	23.90	2	23.90	23.95	5	6,110	0.08%
2023/06/06	2.2	24.02	3	24.10	23.85	-0.8	6,211	-0.01%
2023/06/05	9.2	24.30	59	24.39	24.40	-49.8	6,245	-0.80%
2023/06/01	2	23.15	0	0.00	23.10	2	6,297	0.03%
2023/05/30	4	23.00	12	23.00	23.00	-8	6,578	-0.12%
2023/05/26	0	0.00	1	23.10	23.00	-1	7,358	-0.01%
2023/05/23	5	23.67	0	0.00	23.75	5	7,773	0.06%
2023/05/22	1	23.50	0	0.00	23.65	1	7,946	0.01%
2023/05/19	2	23.35	0	0.00	23.25	2	8,109	0.02%
2023/05/18	0	0.00	4.1	23.48	23.60	-4.1	8,285	-0.05%
2023/05/17	1	23.30	0	0.00	23.40	1	8,378	0.01%
2023/05/16	2	23.18	0	0.00	23.25	2	8,504	0.02%
2023/05/15	2	23.23	0	0.00	23.35	2	8,695	0.02%
2023/05/12	16	23.80	1	23.75	23.00	15	8,750	0.17%
2023/05/11	16	23.80	1	23.75	23.40	15	8,702	0.17%
2023/05/09	1	24.10	5	24.05	24.25	-4	9,053	-0.04%
2023/05/08	1	24.45	1	24.50	24.40	0	9,159	0.00%
2023/05/05	6	24.49	0	0.00	24.45	6	9,345	0.06%
2023/05/03	0	24.25	0	0.00	24.25	0	9,880	0.00%
2023/05/02	0	24.20	0	0.00	24.20	0	10,177	0.00%
2023/04/27	7	24.23	0	0.00	24.30	7	10,776	0.06%
2023/04/26	2	24.25	1	24.35	24.60	1	10,991	0.01%
2023/04/25	9	24.67	0	0.00	24.45	9	11,452	0.08%
2023/04/24	3	25.35	2	25.70	25.15	1	11,957	0.01%
2023/04/21	5	25.34	0	0.00	25.55	5	12,174	0.04%
2023/04/19	1	26.15	0	0.00	26.15	1	12,265	0.01%
2023/04/17	0	0.00	2	26.45	26.65	-2	12,290	-0.02%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	0.2	26.90	1	26.85	27.10	-0.8	12,479	-0.01%
2023/04/12	2	26.83	0	0.00	26.80	2	12,549	0.02%
2023/04/10	0	0.00	2	26.83	26.90	-2	12,879	-0.02%
2023/04/07	0.1	26.60	0	0.00	26.55	0.1	13,120	0.00%
2023/04/06	2	26.50	1	26.60	26.75	1	13,469	0.01%
2023/03/31	1	26.50	0	0.00	26.40	1	14,269	0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/28	0.2	26.50	0	0.00	26.15	0.2	17,801	0.00%
2023/03/27	5	26.80	1	26.75	26.50	4	18,537	0.02%
2023/03/24	2.6	26.64	2	26.60	26.55	0.6	19,550	0.00%
2023/03/23	0	0.00	2	26.50	26.40	-2	20,721	-0.01%
2023/03/22	1.2	26.65	0	0.00	26.60	1.2	22,079	0.01%
2023/03/21	2.3	27.08	1	26.85	26.85	1.3	22,657	0.01%
2023/03/20	4	26.69	1	26.65	26.65	3	22,689	0.01%
2023/03/17	7.4	27.04	1	27.50	27.15	6.4	22,606	0.03%
2023/03/16	2	27.05	1	27.25	27.05	1	22,463	0.00%
2023/03/15	0	0.00	31	27.69	27.60	-31	22,491	-0.14%
2023/03/14	1.1	27.66	0	0.00	27.60	1.1	22,529	0.00%
2023/03/10	2.3	27.92	1	27.85	27.90	1.3	22,697	0.01%
2023/03/08	5	28.40	6	28.34	28.40	-1	22,700	0.00%
2023/03/07	33	28.79	2	28.78	28.80	31	22,742	0.14%
2023/03/06	4	28.38	5	28.70	28.40	-1	22,627	0.00%
2023/03/03	1	27.90	2	28.30	28.30	-1	22,580	0.00%
2023/03/02	1.4	27.56	4	27.88	28.15	-2.6	22,576	-0.01%
2023/03/01	9.7	27.59	1	27.85	27.40	8.7	22,561	0.04%
2023/02/24	2.2	28.94	2	28.90	28.90	0.2	22,234	0.00%
2023/02/23	0	0.00	2	29.70	29.70	-2	21,938	-0.01%
2023/02/20	12.1	28.97	13	29.16	29.20	-0.9	22,379	0.00%
2023/02/16	0.2	28.88	0	0.00	28.80	0.2	23,559	0.00%
2023/02/15	0.2	28.50	0	0.00	28.40	0.2	23,389	0.00%
2023/02/13	0	0.00	1	28.80	28.85	-1	23,198	0.00%
2023/02/10	0.2	28.20	1	28.25	28.10	-0.8	23,059	0.00%
2023/02/09	0	0.00	2	28.65	28.40	-2	23,070	-0.01%
2023/02/08	2.2	29.12	2.6	28.82	28.65	-0.4	23,104	0.00%
2023/02/07	5	28.41	11	28.54	28.80	-6	22,930	-0.03%
2023/02/06	0.2	27.85	1	27.80	28.05	-0.8	22,757	0.00%
2023/02/03	8.8	27.96	4.1	27.81	27.80	4.7	22,668	0.02%
2023/02/02	203.6	28.45	197	28.55	28.45	6.6	22,489	0.03%	大買/大賣/
2023/02/01	1.8	29.11	10	28.65	28.75	-8.2	22,276	-0.04%
2023/01/31	2.2	29.33	5	29.23	29.00	-2.8	21,995	-0.01%
2023/01/30	0	0.00	8	29.04	29.00	-8	21,744	-0.04%
2023/01/17	12	28.34	2	28.45	28.45	10	21,441	0.05%
2023/01/16	0.2	28.00	2	28.00	27.95	-1.8	21,168	-0.01%
2023/01/13	2.2	27.76	1.1	27.64	27.75	1.1	20,983	0.01%
2023/01/12	65.1	27.75	64	28.18	27.60	1.1	20,674	0.01%
2023/01/11	3	27.67	7	27.76	27.80	-4	20,210	-0.02%
2023/01/09	4.1	27.43	4	27.40	27.35	0.1	19,992	0.00%
2023/01/06	1.1	26.79	4	26.74	27.10	-2.9	19,758	-0.01%
2023/01/05	1	26.80	0	0.00	26.50	1	19,785	0.01%
2023/01/04	3.3	26.92	0	0.00	26.65	3.3	19,743	0.02%
2023/01/03	1.1	27.12	1	27.10	27.10	0.1	19,655	0.00%
2022/12/30	3.1	26.96	1	26.85	26.75	2.1	19,555	0.01%
2022/12/28	2	26.93	1	27.30	26.80	1	19,437	0.01%
2022/12/27	1.4	26.81	2	26.75	26.70	-0.6	19,274	0.00%
2022/12/26	5.1	27.34	13	27.88	27.10	-7.9	19,051	-0.04%
2022/12/23	11.1	27.57	3	27.63	27.60	8.1	18,722	0.04%
2022/12/22	25	27.18	28	27.10	27.30	-3	17,973	-0.02%
2022/12/21	17	26.79	16	26.66	27.10	1	16,789	0.01%
2022/12/20	0.2	25.00	0	0.00	24.70	0.2	15,380	0.00%
2022/12/16	3.1	27.28	5	27.64	27.50	-1.9	14,061	-0.01%
2022/12/15	26	27.42	41	27.33	27.60	-15	13,168	-0.11%
2022/12/14	40	26.07	40	26.73	25.90	0	12,193	0.00%
2022/12/13	12	24.92	25	25.53	26.40	-13	10,963	-0.12%
2022/12/09	2.1	23.80	0	0.00	23.80	2.1	10,567	0.02%
2022/12/07	4	24.00	1	24.35	23.85	3	10,670	0.03%
2022/12/06	1.2	24.26	0	0.00	24.15	1.2	10,594	0.01%
2022/12/05	1	23.80	2	24.45	24.70	-1	10,597	-0.01%
2022/12/02	2.2	23.55	0	0.00	23.60	2.2	10,364	0.02%
2022/11/30	0.1	23.65	18	23.78	23.80	-17.9	10,464	-0.17%
2022/11/29	10.2	23.17	44	23.71	23.85	-33.8	10,493	-0.32%
2022/11/28	131	22.62	110	22.61	22.60	21	10,399	0.20%	大買/大賣/
2022/11/25	1.3	23.37	3	23.30	22.80	-1.7	10,516	-0.02%
2022/11/24	20	22.70	0	0.00	22.80	20	10,531	0.19%
2022/11/23	1.1	23.18	0	0.00	22.75	1.1	10,466	0.01%
2022/11/22	2.2	23.32	0	0.00	23.35	2.2	10,378	0.02%
2022/11/21	0.4	23.83	0	0.00	23.85	0.4	10,361	0.00%
2022/11/18	0	0.00	1	24.35	23.90	-1	10,353	-0.01%
2022/11/17	130	24.21	131	24.01	24.20	-1	10,256	-0.01%	大買/大賣/
2022/11/16	14	24.23	29	24.45	24.45	-15	10,149	-0.15%
2022/11/15	13	23.55	7	23.89	24.10	6	9,713	0.06%
2022/11/14	51	21.88	57.6	21.45	22.45	-6.6	8,940	-0.07%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/08	0	0.00	1	20.80	20.60	-1	9,464	-0.01%
2022/11/03	1	20.45	0	0.00	20.55	1	9,955	0.01%
2022/11/02	0.2	20.25	0	0.00	20.45	0.2	9,996	0.00%
2022/10/31	1	19.80	0	0.00	19.70	1	10,146	0.01%
2022/10/28	0	0.00	1	19.95	19.90	-1	10,270	-0.01%
2022/10/27	0	0.00	1	20.45	20.50	-1	10,296	-0.01%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/25	0	0.00	1	20.90	20.80	-1	11,142	-0.01%
2022/10/24	0.2	21.60	0	0.00	21.30	0.2	11,165	0.00%
2022/10/19	0	0.00	1	21.90	21.90	-1	11,399	-0.01%
2022/10/13	0	0.00	1	21.10	21.15	-1	11,967	-0.01%
2022/10/12	0	0.00	0.2	22.25	22.20	-0.2	12,127	0.00%
2022/10/05	1	22.55	1	22.95	22.60	0	12,293	0.00%
2022/10/04	0.4	21.98	0	0.00	22.15	0.4	12,230	0.00%
2022/10/03	0.2	21.35	0	0.00	21.30	0.2	12,194	0.00%
2022/09/30	6	20.95	1	21.00	21.15	5	12,257	0.04%
2022/09/29	1	20.50	0	0.00	21.00	1	12,300	0.01%
2022/09/26	5.1	22.05	0	0.00	21.65	5.1	12,522	0.04%
2022/09/23	0.2	23.10	0	0.00	23.00	0.2	12,506	0.00%
2022/09/22	0	22.70	5	22.70	22.55	-5	12,464	-0.04%
2022/09/21	15	23.45	1	23.35	23.20	14	12,282	0.11%
2022/09/20	9	23.86	0	0.00	24.20	9	12,026	0.07%
2022/09/19	2.4	24.54	1	25.05	24.45	1.4	11,912	0.01%
2022/09/15	0	0.00	2	24.20	24.45	-2	11,879	-0.02%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/12	0.2	24.84	1	24.80	24.60	-0.8	12,301	-0.01%
2022/09/06	2.5	24.06	0	0.00	23.95	2.5	12,180	0.02%
2022/09/02	5	25.33	0	0.00	25.15	5	12,179	0.04%
2022/09/01	5	25.20	0	0.00	25.20	5	12,175	0.04%
2022/08/31	7	25.96	1	25.95	25.95	6	12,098	0.05%
2022/08/30	0	0.00	3	26.22	26.30	-3	12,043	-0.02%
2022/08/29	8.2	26.15	8	26.24	26.25	0.2	12,111	0.00%
2022/08/26	0	0.00	6	27.20	27.05	-6	12,174	-0.05%
2022/08/25	4.2	26.68	0	0.00	26.90	4.2	12,183	0.03%
2022/08/24	2	26.95	0	0.00	26.80	2	12,216	0.02%
2022/08/23	3	26.53	1	26.50	26.55	2	12,301	0.02%
2022/08/22	3	26.70	0	0.00	26.80	3	12,299	0.02%
2022/08/19	2	27.68	1	27.50	27.55	1	12,263	0.01%
2022/08/18	3	27.88	3	27.68	27.70	0	12,205	0.00%
2022/08/17	7	27.50	3	27.42	27.45	4	12,084	0.03%
2022/08/16	1	27.20	0	0.00	27.20	1	11,983	0.01%
2022/08/15	5	26.55	8	27.46	27.60	-3	11,864	-0.03%
2022/08/12	2.2	26.11	23	26.11	26.00	-20.8	11,606	-0.18%
2022/08/11	2	25.43	1	25.20	25.20	1	11,403	0.01%
2022/08/10	18	25.31	0.1	25.50	25.20	17.9	11,397	0.16%
2022/08/09	1	25.70	0	0.00	25.50	1	11,359	0.01%
2022/08/08	0	0.00	1	25.65	25.50	-1	11,344	-0.01%
2022/08/05	0	0.00	1	26.15	26.05	-1	11,308	-0.01%
2022/08/04	0	0.00	5	26.16	26.00	-5	11,422	-0.04%
2022/08/03	4.4	26.51	0	0.00	26.70	4.4	11,402	0.04%
2022/08/02	224.5	26.66	217	26.85	26.90	7.5	11,544	0.06%	大買/大賣/
2022/08/01	16.1	26.17	21	26.90	27.10	-4.9	11,292	-0.04%
2022/07/29	0.5	25.15	0	0.00	25.15	0.5	11,552	0.00%
2022/07/27	3	24.60	2	24.60	24.60	1	11,460	0.01%
2022/07/26	4.5	25.66	2	25.15	25.05	2.5	11,397	0.02%
2022/07/25	2.2	28.56	0	0.00	28.70	2.2	11,190	0.02%
2022/07/22	2.1	28.09	0	0.00	28.20	2.1	11,040	0.02%
2022/07/21	5	28.31	0	0.00	28.10	5	11,086	0.05%
2022/07/20	0	0.00	3	28.90	29.40	-3	11,156	-0.03%
2022/07/19	13.2	28.62	11	28.80	28.75	2.2	11,216	0.02%
2022/07/18	1	27.55	2	27.50	28.40	-1	11,158	-0.01%
2022/07/15	2	26.65	0	0.00	26.85	2	11,091	0.02%
2022/07/14	0	0.00	5	26.20	26.80	-5	11,223	-0.04%
2022/07/08	0.2	26.90	0	0.00	26.70	0.2	11,748	0.00%
2022/07/07	5	26.16	0	0.00	26.00	5	11,839	0.04%
2022/07/04	3	25.02	0	0.00	25.00	3	12,242	0.02%
2022/07/01	0.2	27.00	66	26.60	26.60	-65.8	12,314	-0.53%
2022/06/30	0	26.80	0	0.00	26.85	0	12,310	0.00%
2022/06/29	0.1	27.70	3	27.75	27.70	-2.9	12,355	-0.02%
2022/06/27	66	27.75	5	28.10	28.50	61	13,089	0.47%
2022/06/24	7	27.69	2	27.55	27.50	5	13,382	0.04%
2022/06/23	0	0.00	20	27.05	27.10	-20	13,663	-0.15%
2022/06/22	2	27.83	2	27.70	27.40	0	13,894	0.00%
2022/06/21	0	0.00	1	28.20	28.40	-1	14,512	-0.01%
2022/06/20	4	28.66	0	0.00	28.05	4	14,978	0.03%
2022/06/17	1	29.40	0	0.00	29.80	1	16,109	0.01%
2022/06/16	2	30.35	0	0.00	30.00	2	17,398	0.01%
2022/06/15	2	30.95	10	30.85	30.90	-8	17,549	-0.05%
2022/06/14	3	30.67	0	0.00	31.00	3	17,760	0.02%
2022/06/13	4	31.44	0	0.00	31.15	4	18,175	0.02%
2022/06/10	4	32.34	2	32.28	32.55	2	18,323	0.01%
2022/06/09	1	32.75	4	32.80	32.85	-3	18,553	-0.02%
2022/06/08	0.2	33.13	0	0.00	33.15	0.2	19,323	0.00%
2022/06/07	6.2	33.09	0	0.00	33.30	6.2	19,624	0.03%
2022/06/06	25	33.55	3	33.15	33.50	22	19,839	0.11%
2022/06/02	2	32.60	15	32.75	32.65	-13	21,173	-0.06%
2022/05/31	5	32.79	1	32.80	32.70	4	22,746	0.02%
2022/05/27	1	33.15	1	33.00	33.00	0	23,267	0.00%
2022/05/25	4	32.51	0	0.00	32.65	4	23,894	0.02%
2022/05/24	8	33.43	6	33.27	32.90	2	24,000	0.01%
2022/05/23	0	0.00	4	33.38	33.00	-4	24,170	-0.02%
2022/05/20	0	0.00	2	32.23	33.10	-2	24,603	-0.01%
2022/05/19	8	31.74	6	31.95	31.90	2	25,466	0.01%
2022/05/18	1	33.25	1	33.60	33.45	0	25,245	0.00%
2022/05/17	1	33.00	0	0.00	32.95	1	25,175	0.00%
2022/05/16	1	33.00	0	0.00	32.90	1	25,132	0.00%
2022/05/12	1	32.65	2.5	32.68	32.35	-1.5	25,175	-0.01%
2022/05/11	0.1	33.80	0	0.00	33.65	0.1	25,046	0.00%
2022/05/10	0.3	34.36	0	0.00	34.50	0.3	25,121	0.00%
2022/05/09	1	33.80	8	33.88	33.65	-7	25,071	-0.03%
2022/05/06	13.2	35.08	7	34.60	34.60	6.2	25,056	0.02%
2022/05/05	1	38.55	0	0.00	38.35	1	24,627	0.00%
2022/05/04	2	37.93	1	38.00	37.95	1	24,616	0.00%
2022/05/03	2	37.95	0	0.00	37.85	2	24,698	0.01%
2022/04/29	3	38.52	1	38.15	38.15	2	24,756	0.01%
2022/04/28	0.4	38.43	0	0.00	38.05	0.4	24,853	0.00%
2022/04/27	1	38.25	2	38.00	38.20	-1	24,827	0.00%
2022/04/26	6.1	39.81	3	40.77	39.40	3.1	24,640	0.01%
2022/04/25	9	41.26	13	41.20	40.90	-4	24,401	-0.02%
2022/04/22	0	0.00	3	44.07	43.85	-3	24,199	-0.01%
2022/04/21	3	43.77	1	43.65	43.10	2	24,298	0.01%
2022/04/20	1.2	43.63	37	43.64	43.60	-35.8	24,620	-0.15%
2022/04/19	1	44.85	3	44.75	44.50	-2	24,576	-0.01%
2022/04/18	2	45.10	3	45.83	44.75	-1	24,596	0.00%
2022/04/15	9	47.13	7	46.99	46.80	2	24,461	0.01%
2022/04/14	10	46.98	0	0.00	46.80	10	24,431	0.04%
2022/04/13	0	0.00	4	47.20	47.10	-4	24,418	-0.02%
2022/04/12	2	46.18	1	46.35	46.70	1	24,421	0.00%
2022/04/11	11	47.37	2.2	46.65	46.65	8.8	24,375	0.04%
2022/04/08	2	46.35	5.2	46.87	47.50	-3.2	24,241	-0.01%
2022/04/07	5	46.54	1	47.60	45.75	4	24,089	0.02%
2022/04/06	0	0.00	1	46.85	46.95	-1	23,863	0.00%
2022/04/01	0	0.00	4	46.50	46.55	-4	23,925	-0.02%
2022/03/31	2.1	46.63	0.2	46.60	46.15	1.9	24,396	0.01%
2022/03/30	10	45.33	11	45.66	46.90	-1	24,614	0.00%
2022/03/29	8	46.69	3	46.43	46.00	5	24,555	0.02%
2022/03/28	76	47.28	65	47.30	47.30	11	24,828	0.04%
2022/03/25	51	48.23	57	48.11	48.50	-6	25,621	-0.02%
2022/03/24	312	48.06	305	48.42	47.95	7	27,333	0.03%	大買/大賣/
2022/03/23	6.1	47.64	7	47.90	48.50	-0.9	28,160	0.00%
2022/03/22	133	47.91	186	48.15	47.40	-53	27,779	-0.19%	大買/大賣/
2022/03/21	187	46.64	145.2	46.79	47.20	41.8	26,656	0.16%	大買/大賣/
2022/03/18	6	44.02	3	44.28	43.95	3	25,846	0.01%
2022/03/17	1.1	44.66	0.4	43.96	44.20	0.6	26,610	0.00%
2022/03/16	10.1	44.10	24	43.90	43.75	-13.9	26,726	-0.05%
2022/03/15	1	42.80	6	42.99	43.20	-5	26,546	-0.02%
2022/03/14	5.1	43.56	0	0.00	44.00	5.1	27,330	0.02%
2022/03/11	9.2	43.61	28	43.77	43.60	-18.8	27,832	-0.07%
2022/03/10	3	41.90	4	42.39	42.80	-1	27,391	0.00%
2022/03/09	4	41.38	3	41.28	41.80	1	27,386	0.00%
2022/03/08	23.4	42.98	7	43.91	40.90	16.4	27,456	0.06%
2022/03/07	25	43.70	51.5	43.84	43.90	-26.5	26,189	-0.10%
2022/03/04	2	42.05	3	42.17	42.00	-1	24,971	0.00%
2022/03/03	1	42.50	25	42.96	42.30	-24	25,053	-0.10%
2022/03/02	37	42.49	16	42.54	42.25	21	25,338	0.08%
2022/03/01	1.3	42.08	21	42.29	42.05	-19.7	26,021	-0.08%
2022/02/25	1	40.50	110	40.30	40.50	-109	27,087	-0.40%	大賣/鉅額交易
2022/02/24	26.3	40.06	13	40.17	39.35	13.3	27,790	0.05%
2022/02/23	90.1	41.24	13	41.20	41.30	77.1	27,769	0.28%
2022/02/22	20.1	42.07	5	42.32	41.20	15.1	27,786	0.05%
2022/02/21	71	41.84	64	42.41	42.75	7	27,345	0.03%
2022/02/18	0.1	39.65	5	39.61	39.85	-4.9	26,414	-0.02%
2022/02/17	3.1	39.40	19	39.40	39.75	-15.9	26,629	-0.06%
2022/02/16	0.1	39.55	0	0.00	39.55	0.1	26,832	0.00%
2022/02/15	1.1	39.26	0	0.00	39.10	1.1	27,223	0.00%
2022/02/14	1	40.00	2	39.80	39.80	-1	28,130	0.00%
2022/02/11	3	40.38	4	40.55	40.35	-1	28,247	0.00%
2022/02/10	21	40.48	9	40.62	40.50	12	28,566	0.04%
2022/02/09	6	40.28	0	0.00	40.25	6	29,265	0.02%
2022/02/08	10	40.00	3	39.93	40.00	7	29,287	0.02%
2022/02/07	7.1	39.55	4	39.59	39.85	3.1	29,340	0.01%
2022/01/26	1.2	36.96	1	37.05	37.00	0.2	29,320	0.00%
2022/01/25	1.2	36.99	1	37.10	36.75	0.2	29,502	0.00%
2022/01/24	1.1	36.68	5	37.37	37.10	-3.9	29,595	-0.01%
2022/01/21	0	0.00	14	38.49	38.15	-14	29,608	-0.05%
2022/01/20	0.1	38.85	0	0.00	39.25	0.1	29,596	0.00%
2022/01/19	1	38.30	9	38.35	38.25	-8	29,578	-0.03%
2022/01/18	2	39.15	1	39.15	38.80	1	29,689	0.00%
2022/01/14	12.2	39.60	0	0.00	40.00	12.2	30,508	0.04%
2022/01/13	5.4	39.78	1	40.00	40.00	4.4	30,450	0.01%
2022/01/12	1	38.20	1	38.05	38.45	0	30,188	0.00%
2022/01/11	4	38.54	6	38.57	38.15	-2	30,146	-0.01%
2022/01/10	2	38.85	7	38.60	38.90	-5	30,244	-0.02%
2022/01/07	1.2	39.70	1	39.70	39.05	0.2	30,235	0.00%
2022/01/06	9.5	39.79	1	40.10	39.75	8.5	30,272	0.03%
2022/01/05	1	40.75	3	40.73	40.25	-2	30,346	-0.01%
2022/01/04	9.1	40.04	0.8	40.15	40.15	8.3	30,395	0.03%
2022/01/03	5.3	40.52	0.2	40.70	40.70	5.1	30,572	0.02%
2021/12/30	2.1	41.53	3.2	41.15	41.15	-1.1	30,805	0.00%
2021/12/29	6	41.23	5	41.28	41.50	1	30,944	0.00%
2021/12/28	6	41.38	42	41.24	41.10	-36	31,211	-0.12%
2021/12/27	42.5	41.10	11	41.91	41.00	31.5	31,412	0.10%
2021/12/24	4.2	43.23	7.1	42.88	42.55	-2.9	31,107	-0.01%
2021/12/23	15.1	43.69	12	44.13	43.55	3.1	30,878	0.01%
2021/12/22	60	44.23	68.1	44.28	43.90	-8.1	30,458	-0.03%
2021/12/21	220.2	42.98	227	43.11	44.55	-6.8	29,872	-0.02%	大買/大賣/
2021/12/20	218.1	43.37	247	43.71	44.05	-28.9	28,816	-0.10%	大買/大賣/
2021/12/17	39	41.59	27.2	41.46	41.70	11.8	26,866	0.04%
2021/12/16	2	39.58	4	39.49	39.40	-2	25,705	-0.01%
2021/12/15	2.2	39.93	3.1	40.00	39.95	-0.9	25,899	0.00%
2021/12/14	19	40.25	14	39.91	39.65	5	25,870	0.02%
2021/12/13	133	39.53	145	39.91	40.90	-12	25,432	-0.05%	大買/大賣/
2021/12/10	3	38.68	13	38.92	38.50	-10	24,588	-0.04%
2021/12/09	5	38.97	23.1	38.53	38.45	-18.1	24,644	-0.07%
2021/12/08	16	39.62	21	39.86	39.15	-5	24,884	-0.02%
2021/12/07	16	38.53	31	38.59	39.00	-15	24,544	-0.06%
2021/12/06	2	37.05	179	37.20	37.10	-177	23,937	-0.74%	大賣/鉅額交易
2021/12/02	20	36.18	25	36.05	36.20	-5	23,710	-0.02%
2021/12/01	5	35.06	5	35.26	35.40	0	23,638	0.00%
2021/11/30	15	34.82	1	35.10	35.10	14	23,681	0.06%
2021/11/29	87	35.15	2	35.03	35.10	85	23,701	0.36%
2021/11/26	140.4	36.28	16	36.87	36.25	124.4	23,693	0.52%	大買/鉅額交易
2021/11/25	78	37.93	75	38.21	38.15	3	23,602	0.01%
2021/11/24	71	37.24	50	37.24	37.40	21	22,654	0.09%
2021/11/23	10	35.24	62.4	34.67	35.20	-52.4	21,411	-0.24%
2021/11/22	8	33.09	0	0.00	33.40	8	21,791	0.04%
2021/11/19	6.1	33.27	5	33.35	32.85	1.1	21,762	0.01%
2021/11/18	10	34.00	1	34.00	33.90	9	21,745	0.04%
2021/11/17	58	34.03	3	34.00	33.85	55	21,904	0.25%
2021/11/16	1.2	34.12	13	34.05	34.10	-11.8	22,142	-0.05%
2021/11/15	8	34.69	0	0.00	34.75	8	22,263	0.04%
2021/11/12	9	35.81	102	36.56	35.55	-93	22,815	-0.41%	大賣/
2021/11/11	32	36.60	115	36.31	36.25	-83	22,815	-0.36%	大賣/
2021/11/10	5	35.18	2	35.55	34.95	3	22,256	0.01%
2021/11/09	19	35.60	5	35.74	35.70	14	22,466	0.06%
2021/11/08	216	36.55	19	36.33	36.25	197	22,636	0.87%	大買/鉅額交易
2021/11/05	5	34.47	2	34.50	34.30	3	22,459	0.01%
2021/11/04	6	35.73	0	0.00	35.15	6	22,738	0.03%
2021/11/03	8	35.95	5	35.68	35.70	3	23,539	0.01%
2021/11/02	4	35.58	3	35.42	35.15	1	23,573	0.00%
2021/11/01	1	34.80	5	34.85	35.20	-4	23,736	-0.02%
2021/10/28	0.1	34.85	6	34.61	34.85	-5.9	23,908	-0.02%
2021/10/27	0	0.00	1	35.25	35.30	-1	24,131	0.00%
2021/10/26	2	35.50	2	35.55	35.60	0	24,736	0.00%
2021/10/25	2	34.45	7	34.38	35.05	-5	25,027	-0.02%
2021/10/22	9	33.97	15.9	34.64	33.70	-6.9	25,424	-0.03%
2021/10/21	3	37.10	3	36.85	36.90	0	25,461	0.00%
2021/10/19	1	36.70	6	36.72	36.60	-5	26,215	-0.02%
2021/10/18	5	36.31	1	36.30	36.40	4	26,883	0.01%
2021/10/15	1	36.30	0	0.00	36.30	1	27,449	0.00%
2021/10/14	10	35.60	21	36.31	36.35	-11	28,019	-0.04%
2021/10/13	0	0.00	12	35.81	35.80	-12	28,804	-0.04%
2021/10/12	1	36.25	4	36.94	36.10	-3	29,292	-0.01%
2021/10/08	4.1	37.00	5	37.55	37.00	-0.9	30,189	0.00%
2021/10/07	5	37.43	11	37.79	38.30	-6	31,156	-0.02%
2021/10/06	5	38.90	2	38.75	38.05	3	32,370	0.01%
2021/10/05	4	37.20	14	37.62	39.00	-10	33,509	-0.03%
2021/10/04	8.1	38.33	16	37.94	37.10	-7.9	34,130	-0.02%
2021/10/01	8.2	40.31	3	39.72	39.15	5.2	35,544	0.01%
2021/09/30	0	0.00	3	41.28	41.80	-3	37,175	-0.01%
2021/09/29	1	40.70	5	41.00	40.35	-4	38,748	-0.01%
2021/09/28	5	41.53	10	42.10	41.45	-5	41,331	-0.01%
2021/09/27	3	42.43	4	42.48	42.35	-1	44,443	0.00%
2021/09/24	0	0.00	7	41.43	41.75	-7	49,121	-0.01%
2021/09/23	6	40.26	10	41.48	41.25	-4	55,807	-0.01%
2021/09/22	15.1	41.74	9	41.77	41.00	6.1	63,801	0.01%
2021/09/16	8	44.21	13	44.62	44.15	-5	70,029	-0.01%
2021/09/15	2	44.98	70	44.52	45.05	-68	71,938	-0.09%
2021/09/14	11	45.84	6	45.52	45.50	5	75,763	0.01%
2021/09/13	89	47.09	27	47.11	46.90	62	79,590	0.08%
2021/09/10	951	46.15	939	46.07	46.35	12	80,607	0.01%	大買/大賣/
2021/09/09	25	44.15	31	44.27	44.95	-6	81,642	-0.01%
2021/09/08	5	44.47	4	43.66	43.70	1	84,570	0.00%
2021/09/07	7	44.26	2	43.85	44.20	5	84,889	0.01%
2021/09/06	7	44.45	6	44.55	44.45	1	85,072	0.00%
2021/09/03	0	0.00	1	45.10	44.05	-1	85,000	0.00%
2021/09/02	5	44.56	109	45.39	44.40	-104	85,129	-0.12%	大賣/鉅額交易
2021/09/01	10	46.30	3	46.12	46.05	7	85,115	0.01%
2021/08/31	9	46.34	7	46.86	46.85	2	85,070	0.00%
2021/08/30	101	46.20	5	46.40	46.40	96	85,302	0.11%	大買/
2021/08/27	6	45.85	2	45.88	45.85	4	85,511	0.00%
2021/08/26	29	47.21	22	47.25	46.00	7	85,671	0.01%
2021/08/25	3	44.10	0	0.00	44.10	3	85,317	0.00%
2021/08/24	4	44.35	0	0.00	44.00	4	89,217	0.00%
2021/08/23	5	44.17	1	44.25	44.10	4	93,474	0.00%
2021/08/20	2	43.15	2	43.15	43.40	0	96,058	0.00%
2021/08/19	1	43.00	81	44.16	42.75	-80	98,816	-0.08%
2021/08/18	14.2	43.98	138.1	43.27	45.40	-123.9	100,762	-0.12%	大賣/鉅額交易
2021/08/17	25	46.55	50	46.59	44.30	-25	102,491	-0.02%
2021/08/16	0	0.00	192	47.62	47.80	-192	106,682	-0.18%	大賣/鉅額交易
2021/08/13	57	48.58	52	48.53	47.80	5	111,289	0.00%
2021/08/12	60	47.65	77.2	48.68	49.30	-17.2	115,351	-0.01%
2021/08/11	562	47.24	571	48.07	47.00	-9	118,096	-0.01%	大買/大賣/
2021/08/10	17	47.83	1	47.25	47.30	16	119,720	0.01%
2021/08/09	525	48.80	559	49.85	48.85	-34	121,383	-0.03%	大買/大賣/
2021/08/06	5.5	46.94	15	47.27	47.00	-9.5	123,407	-0.01%
2021/08/05	26	47.20	1.1	47.15	47.15	24.9	126,196	0.02%
2021/08/04	29	48.88	11	49.44	48.60	18	129,263	0.01%
2021/08/03	13.7	48.71	8	48.89	48.75	5.7	134,933	0.00%
2021/08/02	3	48.80	4	48.55	49.25	-1	138,109	0.00%
2021/07/30	10	49.31	3	49.95	48.90	7	142,440	0.00%
2021/07/29	3	48.90	1	48.20	48.90	2	146,402	0.00%
2021/07/28	299	46.83	298	46.56	46.90	1	148,860	0.00%	大買/大賣/
2021/07/27	6	47.43	14	47.64	46.50	-8	151,587	-0.01%
2021/07/26	21	49.43	21	49.37	48.55	0	154,472	0.00%
2021/07/23	7	49.61	9	49.96	50.40	-2	157,355	0.00%
2021/07/22	14	48.78	39	49.04	48.20	-25	158,348	-0.02%
2021/07/21	17	50.91	77.2	51.30	49.30	-60.2	159,661	-0.04%
2021/07/20	4	51.43	13	53.03	51.50	-9	159,499	-0.01%
2021/07/19	485	54.11	489	54.14	53.10	-4	159,337	0.00%	大買/大賣/
2021/07/16	67.1	53.31	52	53.23	53.00	15.1	159,322	0.01%
2021/07/15	77	52.77	366	52.36	54.40	-289	159,147	-0.18%	大賣/鉅額交易
2021/07/14	286	50.48	478	50.60	50.70	-192	158,637	-0.12%	大買/大賣/鉅額交易
2021/07/13	39	54.71	153	53.79	52.60	-114	158,188	-0.07%	大賣/鉅額交易
2021/07/12	1,232	58.94	1,233	58.98	57.40	-1	157,356	0.00%	大買/大賣/
2021/07/09	57	56.86	66	57.45	56.50	-9	156,798	-0.01%
2021/07/08	451	58.70	472	58.74	58.50	-21	156,468	-0.01%	大買/大賣/
2021/07/07	688.1	57.61	682	58.03	56.50	6.1	155,332	0.00%	大買/大賣/
2021/07/06	106	60.50	68	60.42	59.60	38	155,560	0.02%	大買/
2021/07/05	1,493	62.17	1,497	61.57	61.30	-4	156,896	0.00%	大買/大賣/
2021/07/02	379	60.75	631	60.13	60.10	-252	154,581	-0.16%	大買/大賣/鉅額交易
2021/07/01	1,178.4	61.71	1,172.2	62.26	58.80	6.3	153,370	0.00%	大買/大賣/
2021/06/30	517.2	62.19	192.2	62.63	61.20	325	151,103	0.22%	大買/大賣/鉅額交易
2021/06/29	492.7	58.21	734.1	58.61	59.50	-241.4	147,776	-0.16%	大買/大賣/鉅額交易
2021/06/28	83	53.97	147.1	53.19	55.70	-64.1	141,237	-0.05%	大賣/
2021/06/25	315	51.14	77	52.60	50.70	238	136,878	0.17%	大買/鉅額交易
2021/06/24	91	50.70	59	50.99	50.60	32	135,237	0.02%
2021/06/23	544.1	50.70	528.2	50.54	48.25	15.9	133,347	0.01%	大買/大賣/
2021/06/22	110	50.61	189	50.86	51.70	-79	130,040	-0.06%	大買/大賣/
2021/06/21	180	48.26	186	47.27	47.00	-6	125,972	0.00%	大買/大賣/
2021/06/18	104.1	50.75	121	51.43	50.00	-16.9	124,583	-0.01%	大買/大賣/
2021/06/17	2,003.1	52.48	1,960	53.30	50.80	43.1	123,048	0.04%	大買/大賣/
2021/06/16	28	50.98	57	50.65	50.40	-29	120,480	-0.02%
2021/06/15	42	48.19	19	48.69	50.60	23	120,113	0.02%
2021/06/11	9	46.76	1	47.25	47.20	8	119,897	0.01%
2021/06/10	36	46.46	9	46.09	47.10	27	120,284	0.02%
2021/06/09	14	47.15	7	46.35	46.80	7	120,431	0.01%
2021/06/08	9	48.22	9	47.76	48.55	0	120,709	0.00%
2021/06/07	37	47.36	88	45.59	47.20	-51	120,863	-0.04%
2021/06/04	30	51.02	6	51.09	49.95	24	120,690	0.02%
2021/06/03	48	52.05	275	51.60	51.60	-227	121,601	-0.19%	大賣/鉅額交易
2021/06/02	84	53.27	76.3	51.35	52.70	7.7	121,644	0.01%
2021/06/01	175.3	53.04	170	52.97	53.30	5.3	122,374	0.00%	大買/大賣/
2021/05/31	151	52.16	161	52.65	52.40	-10	121,105	-0.01%	大買/大賣/
2021/05/28	426	47.25	452.5	48.29	48.70	-26.5	118,089	-0.02%	大買/大賣/
2021/05/27	438.1	45.40	269	45.47	44.30	169.1	116,115	0.15%	大買/大賣/鉅額交易
2021/05/26	385	43.60	365	44.30	44.10	20	114,060	0.02%	大買/大賣/
2021/05/25	345.1	43.67	334.3	44.38	44.00	10.8	113,252	0.01%	大買/大賣/
2021/05/24	1,145	46.48	1,081	45.75	45.05	64	113,497	0.06%	大買/大賣/
2021/05/21	1,350	43.99	1,360	44.08	46.15	-10	110,303	-0.01%	大買/大賣/
2021/05/20	425	43.97	390.7	44.26	43.00	34.3	105,867	0.03%	大買/大賣/
2021/05/19	122	44.27	111.2	44.32	45.00	10.8	101,894	0.01%	大買/大賣/
2021/05/18	65	39.74	83	40.07	40.95	-18	99,356	-0.02%
2021/05/17	122.2	38.03	122	37.74	37.25	0.2	97,397	0.00%	大買/大賣/
2021/05/14	75.1	43.46	75	43.95	41.35	0.1	95,502	0.00%
2021/05/13	149.8	47.70	137	47.18	45.90	12.8	92,554	0.01%	大買/大賣/
2021/05/12	239.5	54.94	192.2	55.94	51.00	47.3	89,797	0.05%	大買/大賣/
2021/05/11	662.3	59.39	836	59.18	56.60	-173.7	86,567	-0.20%	大買/大賣/鉅額交易
2021/05/10	243	56.58	320	56.78	57.40	-77	80,795	-0.10%	大買/大賣/
2021/05/07	369	48.60	130	49.12	52.20	239	77,653	0.31%	大買/大賣/鉅額交易
2021/05/06	220	46.92	214.2	46.61	47.50	5.8	73,184	0.01%	大買/大賣/
2021/05/05	88	42.72	102	42.67	43.20	-14	68,736	-0.02%	大賣/
2021/05/04	64.2	41.66	77.3	40.94	39.30	-13.1	66,023	-0.02%
2021/05/03	180	44.65	161	45.23	42.65	19	62,948	0.03%	大買/大賣/
2021/04/29	63	40.64	98.3	41.70	42.60	-35.3	59,681	-0.06%
2021/04/28	114.3	39.33	66	39.03	38.75	48.3	56,519	0.09%	大買/
2021/04/27	40.3	39.64	23	39.75	40.00	17.3	55,435	0.03%
2021/04/26	7	39.06	19	38.46	39.25	-12	53,702	-0.02%
2021/04/23	40.3	35.47	15	35.45	35.70	25.3	53,554	0.05%
2021/04/22	39.1	36.39	37	38.05	36.25	2.1	53,573	0.00%
2021/04/21	11.1	34.64	86	34.64	35.40	-74.9	53,448	-0.14%
2021/04/20	33	33.69	47	33.59	34.50	-14	53,279	-0.03%
2021/04/19	82	33.06	17	34.35	34.70	65	53,408	0.12%
2021/04/16	8	31.15	40.3	30.89	31.55	-32.3	53,007	-0.06%
2021/04/15	46	28.86	74	28.96	28.70	-28	52,922	-0.05%
2021/04/14	14	26.79	25	27.87	27.80	-11	53,582	-0.02%
2021/04/13	56	28.02	22	28.20	27.40	34	55,897	0.06%
2021/04/12	39.1	28.22	150	28.58	29.00	-110.9	59,126	-0.19%	大賣/鉅額交易
2021/04/09	181.2	26.51	215	26.07	26.80	-33.8	58,542	-0.06%	大買/大賣/
2021/04/08	1	24.95	23.1	24.95	24.95	-22.1	56,092	-0.04%
2021/04/07	642	22.59	643	22.83	22.70	-1	56,933	0.00%	大買/大賣/
2021/04/06	664.1	21.90	675	22.35	22.70	-10.9	56,288	-0.02%	大買/大賣/
2021/04/01	392	20.62	275.1	20.64	20.75	116.9	54,838	0.21%	大買/大賣/鉅額交易
2021/03/31	39	19.31	30	19.01	19.50	9	52,181	0.02%
2021/03/30	5.2	18.29	1.1	18.29	18.30	4.2	51,223	0.01%
2021/03/29	32	18.31	14	18.29	18.30	18	52,583	0.03%
2021/03/26	3	17.67	0	17.80	17.80	3	55,864	0.01%
2021/03/25	18	17.81	0	0.00	17.55	18	58,787	0.03%
2021/03/24	6	17.28	5	17.45	17.30	1	58,813	0.00%
2021/03/23	180	17.83	6	17.61	17.55	174	59,227	0.29%	大買/鉅額交易
2021/03/22	50	17.72	10	17.77	17.70	40	60,007	0.07%
2021/03/19	8	17.73	8	17.91	17.50	0	61,924	0.00%
2021/03/18	2	17.95	2	17.78	17.75	0	63,665	0.00%
2021/03/17	9	17.91	0	0.00	17.85	9	66,518	0.01%
2021/03/16	9	18.14	16	17.89	17.75	-7	67,843	-0.01%
2021/03/15	17.1	18.37	2	18.35	18.35	15.1	67,472	0.02%
2021/03/12	3	18.35	10	18.61	18.75	-7	67,060	-0.01%
2021/03/11	0	0.00	6	18.38	18.25	-6	66,686	-0.01%
2021/03/10	6	18.10	5	18.36	18.20	1	66,651	0.00%
2021/03/09	15	18.53	9	18.59	18.40	6	66,366	0.01%
2021/03/08	2	18.15	7.2	18.13	18.10	-5.2	65,151	-0.01%
2021/03/05	10.1	18.17	5.1	18.32	17.85	5	64,811	0.01%
2021/03/04	34.1	18.56	108.1	18.51	18.60	-74	63,711	-0.12%	大賣/
2021/03/03	40	17.81	25	18.09	17.75	15	61,301	0.02%
2021/03/02	15	17.59	67	17.62	17.30	-52	60,155	-0.09%
2021/02/26	1	17.30	12	17.50	17.45	-11	59,714	-0.02%
2021/02/25	229	17.07	65	17.31	17.45	164	58,896	0.28%	大買/鉅額交易
2021/02/24	199	17.25	167	16.74	16.50	32	58,000	0.06%	大買/大賣/
2021/02/23	28	16.59	29.9	16.76	17.20	-1.9	55,364	0.00%
2021/02/22	5	15.47	6	15.63	15.65	-1	54,002	0.00%
2021/02/19	17.9	15.18	30	15.14	15.45	-12.1	53,465	-0.02%
2021/02/18	14	15.01	5	15.10	15.40	9	52,997	0.02%
2021/02/17	3	14.20	1.1	14.19	14.25	1.9	52,242	0.00%
2021/02/05	5	13.35	11	13.39	13.40	-6	51,850	-0.01%
2021/02/04	0	0.00	3	13.75	13.65	-3	51,731	-0.01%
2021/02/03	6	13.70	5	13.80	13.70	1	51,751	0.00%
2021/02/02	9	14.04	12	14.02	14.20	-3	51,453	-0.01%
2021/02/01	1	13.65	4	13.44	13.80	-3	51,289	-0.01%
2021/01/29	12	13.80	0	0.00	13.60	12	51,075	0.02%
2021/01/28	13	13.88	138	14.10	13.90	-125	51,168	-0.24%	大賣/鉅額交易
2021/01/27	31	14.58	12	14.41	14.40	19	51,213	0.04%
2021/01/26	60	15.01	6	14.75	14.85	54	51,226	0.11%
2021/01/25	35.2	15.34	2	15.30	15.25	33.2	51,006	0.06%
2021/01/22	35	14.79	7	15.16	15.25	28	50,670	0.06%
2021/01/21	22	14.91	21	15.05	14.90	1	50,387	0.00%
2021/01/20	24	14.94	35	14.77	14.60	-11	50,138	-0.02%
2021/01/19	4	15.45	45	15.60	15.35	-41	49,711	-0.08%
2021/01/18	15	14.98	40	15.12	15.10	-25	49,391	-0.05%
2021/01/15	113	15.76	105	16.46	15.70	8	48,895	0.02%	大買/大賣/
2021/01/14	10	16.51	12	16.33	16.40	-2	48,484	0.00%
2021/01/13	35	15.88	34.7	16.02	16.10	0.3	47,717	0.00%
2021/01/12	50	15.97	23	15.89	15.70	27	47,363	0.06%
2021/01/11	1	16.80	16	17.08	16.65	-15	46,697	-0.03%
2021/01/08	52	16.76	18	16.66	16.80	34	46,275	0.07%
2021/01/07	91	16.69	87	16.97	16.85	4	45,602	0.01%
2021/01/06	175	17.64	152	18.12	17.65	23	44,235	0.05%	大買/大賣/
2021/01/05	53.1	17.69	109	17.71	17.80	-55.9	41,253	-0.14%	大賣/
2021/01/04	8	16.46	75	16.35	16.50	-67	37,384	-0.18%
2020/12/31	29	15.75	25	15.68	15.75	4	35,812	0.01%
2020/12/30	24	15.67	48	15.85	15.50	-24	35,197	-0.07%
2020/12/29	8	15.68	34	15.54	15.35	-26	33,981	-0.08%
2020/12/28	21	15.18	19	15.31	15.00	2	32,612	0.01%
2020/12/25	11	15.64	11	15.59	15.50	0	31,474	0.00%
2020/12/24	152	15.62	138	15.94	15.50	14	30,591	0.05%	大買/大賣/
2020/12/23	59	15.53	33	15.68	16.00	26	29,622	0.09%
2020/12/22	161	16.39	25	16.30	15.20	136	28,061	0.48%	大買/鉅額交易
2020/12/21	50	15.34	115	15.46	15.75	-65	24,162	-0.27%	大賣/
2020/12/18	19	14.36	20	14.27	14.35	-1	21,095	0.00%
2020/12/17	7	14.11	10	14.60	14.20	-3	20,410	-0.01%
2020/12/16	27	14.40	56	14.59	14.25	-29	19,874	-0.15%
2020/12/15	19	14.61	33	14.44	14.15	-14	18,916	-0.07%
2020/12/14	149	14.09	124	13.91	14.30	25	17,025	0.15%	大買/大賣/
2020/12/11	233	13.55	249	13.68	13.75	-16	14,796	-0.11%	大買/大賣/
2020/12/10	6	12.40	13	12.47	12.85	-7	11,829	-0.06%
2020/12/09	9	11.72	260	11.72	11.70	-251	10,342	-2.43%	大賣/鉅額交易
2020/12/08	4	11.94	0	0.00	11.90	4	10,395	0.04%
2020/12/07	10	12.17	5	12.10	12.10	5	10,456	0.05%
2020/12/04	5	12.15	0	0.00	12.05	5	10,470	0.05%
2020/12/03	12	11.95	10	11.95	11.70	2	10,500	0.02%
2020/12/01	1	11.80	3	12.00	11.90	-2	10,639	-0.02%
2020/11/30	102	12.00	120	12.05	12.05	-18	10,467	-0.17%	大買/大賣/
2020/11/27	0	0.00	2	11.55	11.70	-2	9,940	-0.02%
2020/11/26	7	11.46	12	11.46	11.35	-5	9,580	-0.05%
2020/11/25	14	11.19	31	11.32	11.20	-17	9,397	-0.18%
2020/11/24	2	11.00	1	10.80	11.00	1	8,983	0.01%
2020/11/23	3	10.78	21	10.57	11.05	-18	8,851	-0.20%
2020/11/20	0	0.00	0.1	10.40	10.45	-0.1	8,295	0.00%
2020/11/18	220	10.30	12	10.26	10.25	208	8,113	2.56%	大買/鉅額交易
2020/11/17	10	10.15	0	0.00	10.15	10	8,056	0.12%
2020/11/16	26	10.04	1	10.20	10.00	25	8,069	0.31%
2020/11/12	10	10.21	2	10.25	10.15	8	8,024	0.10%
2020/11/11	10	10.45	45	10.48	10.45	-35	7,943	-0.44%
2020/11/09	10	10.25	0	0.00	10.30	10	7,764	0.13%
2020/11/06	2	10.20	3	10.15	10.20	-1	7,675	-0.01%
2020/11/05	27	10.46	0	0.00	10.20	27	7,639	0.35%
2020/11/04	23	10.26	0	0.00	10.40	23	7,326	0.31%
2020/11/03	20	10.15	23	10.02	10.00	-3	7,010	-0.04%
2020/10/30	5	9.98	0	0.00	9.85	5	6,734	0.07%
2020/10/29	0	0.00	1	10.00	10.10	-1	6,674	-0.01%
2020/10/22	0	0.00	10	10.30	10.15	-10	6,408	-0.16%
2020/10/21	1	10.00	0	0.00	9.99	1	6,228	0.02%
2020/10/16	0	0.00	30	9.85	9.68	-30	6,042	-0.50%
2020/10/14	0	0.00	12	10.02	10.15	-12	5,953	-0.20%
2020/10/13	20	9.89	0	0.00	9.88	20	5,855	0.34%
2020/10/12	0	0.00	10	10.05	9.99	-10	5,903	-0.17%
2020/10/08	0	0.00	10	9.80	9.78	-10	5,847	-0.17%
2020/10/07	0	0.00	10	9.79	9.90	-10	5,832	-0.17%
2020/10/06	20	9.75	1	9.71	9.89	19	5,806	0.33%
2020/09/28	0	0.00	2	9.23	9.43	-2	5,772	-0.03%
2020/09/25	3	9.11	2	9.34	9.18	1	5,804	0.02%
2020/09/24	0	0.00	15	9.26	9.17	-15	5,766	-0.26%
2020/09/23	10	9.78	0	0.00	9.50	10	5,670	0.18%
2020/09/22	40	9.75	6	9.74	9.70	34	5,586	0.61%
2020/09/21	15	9.95	85.2	9.82	9.90	-70.2	5,528	-1.27%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	2	10.10	0	0.00	10.20	2	5,003	0.04%
2020/09/14	0	0.00	2	10.60	10.30	-2	4,917	-0.04%
2020/09/11	3	10.33	5	10.71	10.30	-2	4,782	-0.04%
2020/09/10	0	0.00	2	10.55	10.55	-2	4,457	-0.04%
2020/09/09	5	10.49	3	10.33	10.65	2	4,283	0.05%
2020/09/08	0	0.00	6	10.38	10.25	-6	4,044	-0.15%
2020/09/07	0	0.00	15	9.85	10.40	-15	3,675	-0.41%
2020/09/04	10	9.38	0	0.00	9.46	10	3,309	0.30%
2020/09/03	1	9.39	8	9.39	9.37	-7	3,253	-0.22%
2020/09/02	0	0.00	39	9.30	9.36	-39	3,213	-1.21%
2020/09/01	39	9.13	10	9.19	9.19	29	3,220	0.90%
2020/08/31	10	9.31	3	9.32	9.32	7	3,231	0.22%
2020/08/27	7	8.84	2	8.91	8.88	5	3,019	0.17%
2020/08/26	0	0.00	2	8.67	8.61	-2	2,830	-0.07%
2020/08/25	1	8.52	0	0.00	8.52	1	2,769	0.04%
2020/08/24	1	8.29	140	8.29	8.30	-139	2,764	-5.03%	大賣/鉅額交易
2020/08/21	5	8.24	0	0.00	8.29	5	2,894	0.17%
2020/08/18	0	0.00	20	8.52	8.45	-20	2,881	-0.69%
2020/08/17	70	8.59	20	8.54	8.57	50	2,847	1.76%
2020/08/14	0	0.00	10	8.29	8.35	-10	2,786	-0.36%
2020/08/10	3	8.10	0	0.00	8.14	3	2,723	0.11%
2020/08/07	0	0.00	1	8.03	8.03	-1	2,741	-0.04%
2020/07/23	3	8.25	0	0.00	8.32	3	2,977	0.10%
2020/07/09	14	8.16	0	0.00	8.17	14	3,121	0.45%
2020/07/08	10	8.16	0	0.00	8.17	10	3,121	0.32%
2020/07/01	20	8.22	0	0.00	8.21	20	3,150	0.63%
2020/06/30	10	8.22	0	0.00	8.24	10	3,174	0.31%
2020/06/24	0	0.00	2	8.35	8.28	-2	3,199	-0.06%
2020/06/23	4	8.42	200	8.41	8.36	-196	3,233	-6.06%	大賣/鉅額交易
2020/06/22	200	8.45	0	0.00	8.46	200	3,286	6.09%	大買/鉅額交易
2020/06/19	1	8.23	0	0.00	8.21	1	3,308	0.03%
2020/06/11	2	8.41	0	0.00	8.34	2	3,653	0.05%
2020/06/04	0	0.00	20	8.03	8.00	-20	3,876	-0.52%
2020/06/03	2	7.90	0	0.00	8.02	2	3,936	0.05%
2020/05/21	0	0.00	20	7.43	7.43	-20	3,779	-0.53%
2020/05/19	0	0.00	30	7.33	7.26	-30	3,776	-0.79%
2020/05/14	20	7.34	0	0.00	7.21	20	3,743	0.53%
2020/05/11	0	0.00	20	7.54	7.63	-20	3,726	-0.54%
2020/05/08	20	7.41	0	0.00	7.45	20	3,698	0.54%
2020/04/29	0	0.00	20	7.34	7.47	-20	3,654	-0.55%
2020/04/28	0	0.00	10	7.27	7.27	-10	3,708	-0.27%
2020/04/22	4	6.74	0	0.00	6.81	4	3,857	0.10%
2020/04/15	20	7.27	0	0.00	7.25	20	3,749	0.53%
2020/04/10	10	7.18	0	0.00	7.20	10	3,803	0.26%
2020/03/30	10	6.42	0	0.00	6.58	10	4,243	0.24%
2020/03/26	10	6.54	0	0.00	6.53	10	4,342	0.23%
2020/03/25	10	7.03	0	0.00	6.89	10	4,286	0.23%
2020/03/24	0	0.00	2	6.29	6.51	-2	4,255	-0.05%
2020/03/17	0	0.00	1	6.40	6.21	-1	4,242	-0.02%
2020/03/02	0	0.00	10	8.90	9.00	-10	3,545	-0.28%
2020/02/27	4	9.17	0	0.00	9.06	4	3,617	0.11%
2020/02/19	3	9.39	0	0.00	9.45	3	3,569	0.08%
2020/02/18	3	9.34	0	0.00	9.41	3	3,588	0.08%
2020/01/30	2	9.45	0	0.00	9.32	2	4,022	0.05%
2020/01/20	0	0.00	12	10.30	10.25	-12	3,853	-0.31%
2020/01/17	0	0.00	5	10.25	10.30	-5	3,816	-0.13%
2020/01/15	0	0.00	6	10.30	10.30	-6	3,797	-0.16%
2020/01/13	0	0.00	6	10.40	10.40	-6	3,863	-0.16%
2020/01/09	6	10.30	0	0.00	10.25	6	3,871	0.15%
2020/01/08	4	10.10	0	0.00	10.10	4	3,916	0.10%
2020/01/06	0	0.00	3	10.35	10.40	-3	3,919	-0.08%
2020/01/02	0	0.00	4	10.75	10.75	-4	3,871	-0.10%
2019/12/30	7	10.60	0	0.00	10.60	7	3,759	0.19%
2019/12/24	2	10.30	0	0.00	10.25	2	3,458	0.06%
2019/12/23	10	10.20	0	0.00	10.25	10	3,387	0.30%
2019/12/19	0	0.00	88	10.05	10.15	-88	3,327	-2.64%
2019/12/18	2	10.10	0	0.00	10.15	2	3,320	0.06%
2019/11/26	0	0.00	30	9.68	9.90	-30	3,083	-0.97%
2019/11/18	0	0.00	4	9.29	9.45	-4	2,997	-0.13%
2019/11/15	0	0.00	17	9.31	9.26	-17	2,993	-0.57%
2019/11/14	0	0.00	30	9.37	9.32	-30	3,002	-1.00%
2019/11/12	10	9.50	0	0.00	9.48	10	3,202	0.31%
2019/11/11	18	9.46	0	0.00	9.46	18	3,257	0.55%
2019/11/07	1	9.81	4	9.84	9.86	-3	3,179	-0.09%
2019/11/06	5	9.96	1	9.86	9.86	4	3,246	0.12%
2019/11/05	1	10.05	20	9.67	10.10	-19	3,174	-0.60%
2019/11/04	2	9.34	4	9.36	9.36	-2	2,873	-0.07%
2019/10/23	2	9.28	3	9.33	9.25	-1	3,027	-0.03%
2019/10/22	3	9.36	0	0.00	9.36	3	3,091	0.10%
2019/10/21	7	9.38	2	9.39	9.40	5	3,119	0.16%
2019/10/15	0	0.00	2	9.04	9.03	-2	3,256	-0.06%
2019/10/14	15	9.12	0	0.00	9.06	15	3,230	0.46%
2019/10/09	0	0.00	1	9.12	9.12	-1	3,205	-0.03%
2019/10/02	0	0.00	1	9.73	9.73	-1	3,149	-0.03%
2019/10/01	0	0.00	6	9.79	9.79	-6	3,154	-0.19%
2019/09/27	1	9.83	20	9.79	9.74	-19	3,179	-0.60%
2019/09/25	2	9.95	0	0.00	9.94	2	3,226	0.06%
2019/09/24	0	0.00	0.1	10.00	10.00	-0.1	3,233	0.00%
2019/09/11	6	10.00	0	0.00	10.05	6	3,448	0.17%
2019/09/10	0	0.00	0.5	10.00	10.05	-0.5	3,487	-0.01%
2019/08/26	1	9.92	0	0.00	9.91	1	3,513	0.03%
2019/08/21	2	9.96	0	0.00	9.99	2	3,633	0.06%
2019/08/16	1	9.76	10	9.75	9.76	-9	3,990	-0.23%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/07	5	10.05	0	0.00	10.00	5	4,045	0.12%
2019/08/05	15	10.35	0	0.00	10.35	15	4,223	0.36%
2019/08/02	5	10.35	0	0.00	10.45	5	4,354	0.11%
2019/07/29	0	0.00	50	10.80	10.70	-50	5,056	-0.99%
2019/07/24	55	10.72	5	10.75	10.65	50	5,620	0.89%
2019/07/22	0	0.00	50	10.80	10.80	-50	5,714	-0.87%
2019/07/05	0	0.00	1	10.60	10.60	-1	6,910	-0.01%
2019/07/04	1	10.55	0	0.00	10.55	1	6,986	0.01%
2019/06/26	1	10.45	0	0.00	10.45	1	7,444	0.01%
2019/06/25	2	10.50	0	0.00	10.45	2	7,533	0.03%
2019/06/19	0	0.00	8	10.45	10.45	-8	7,795	-0.10%
2019/06/17	2	10.35	5	10.30	10.40	-3	8,077	-0.04%
2019/06/11	12	10.38	0	0.00	10.40	12	8,401	0.14%
2019/06/06	800	10.51	0	0.00	10.50	800	8,546	9.36%	大買/鉅額交易
2019/06/05	0	0.00	5	10.50	10.50	-5	8,624	-0.06%
2019/05/29	0	0.00	5	10.50	10.45	-5	9,685	-0.05%
2019/05/27	5	10.52	0	0.00	10.35	5	9,845	0.05%
2019/05/23	6	10.90	6	11.05	10.80	0	9,900	0.00%
2019/05/21	6	10.75	0	0.00	10.90	6	10,283	0.06%
2019/05/15	0	0.00	5	11.10	11.05	-5	10,408	-0.05%
2019/05/14	5	11.05	0	0.00	11.05	5	10,605	0.05%
2019/05/13	1	10.70	10	10.80	10.85	-9	10,715	-0.08%
2019/05/10	0	0.00	60	10.65	10.60	-60	11,052	-0.54%
2019/05/09	0	0.00	20	10.70	10.70	-20	11,126	-0.18%
2019/05/08	4	10.93	0	0.00	11.00	4	11,056	0.04%
2019/05/07	10	11.19	0	0.00	11.10	10	11,031	0.09%
2019/05/06	28	11.15	0	0.00	11.20	28	10,971	0.26%
2019/05/03	25	11.89	15	11.78	11.85	10	10,577	0.09%
2019/05/02	1,500	12.30	5	12.25	12.35	1,495	10,166	14.71%	大買/鉅額交易
2019/04/30	120	12.18	0	0.00	12.30	120	10,111	1.19%	大買/鉅額交易
2019/04/29	55	12.20	0	0.00	12.05	55	10,108	0.54%
2019/04/26	10	12.40	240	12.31	12.30	-230	10,046	-2.29%	大賣/鉅額交易
2019/04/24	380	12.64	1	12.75	12.45	379	9,822	3.86%	大買/鉅額交易
2019/04/23	30	12.40	0	0.00	12.45	30	9,537	0.31%
2019/04/18	0	0.00	1	12.00	11.95	-1	9,258	-0.01%
2019/04/16	0	0.00	200	12.00	12.05	-200	9,241	-2.16%	大賣/鉅額交易
2019/04/12	2	11.80	0	0.00	11.75	2	9,235	0.02%
2019/04/11	0	0.00	1	11.85	11.90	-1	9,227	-0.01%
2019/04/09	20	11.95	1	11.90	12.05	19	9,131	0.21%
2019/04/08	1	11.90	6	11.84	11.85	-5	9,048	-0.06%
2019/04/01	0	11.40	10	11.50	11.40	-10	8,713	-0.11%
2019/03/27	0	0.00	5	11.40	11.40	-5	8,687	-0.06%
2019/03/26	21	11.60	0	0.00	11.50	21	8,615	0.24%
2019/03/22	3	11.55	10	11.80	11.55	-7	8,526	-0.08%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	10	11.70	2	11.70	11.70	8	8,396	0.10%
2019/03/19	40	11.98	2	11.95	11.95	38	8,157	0.47%
2019/03/15	0	0.00	2	11.90	11.95	-2	8,085	-0.02%
2019/03/14	3	11.90	0	0.00	11.90	3	8,071	0.04%
2019/03/13	0	0.00	40	12.00	12.00	-40	8,029	-0.50%
2019/03/12	20	12.10	0	0.00	12.10	20	8,245	0.24%
2019/03/08	0	0.00	21	12.00	11.95	-21	8,322	-0.25%
2019/03/07	15	12.17	2	12.10	12.10	13	8,279	0.16%
2019/03/06	21	12.42	5	12.45	12.40	16	8,456	0.19%
2019/03/05	0	0.00	10	12.30	12.30	-10	8,093	-0.12%
2019/03/04	10	11.95	10	12.10	12.00	0	7,812	0.00%
2019/02/26	10	12.00	0	0.00	12.10	10	7,706	0.13%
2019/02/22	0	0.00	1	12.10	12.05	-1	7,434	-0.01%
2019/02/20	30	12.20	0	0.00	12.05	30	7,093	0.42%
2019/02/18	1	11.95	345	11.95	11.90	-344	6,850	-5.02%	大賣/鉅額交易
2019/02/15	5	11.85	0	0.00	11.90	5	6,849	0.07%
2019/02/14	3	12.10	1	12.15	12.05	2	6,813	0.03%
2019/02/13	80	12.15	0	0.00	12.15	80	6,807	1.18%
2019/02/12	0	0.00	2	12.20	12.30	-2	6,656	-0.03%
2019/02/11	16	12.04	15	12.00	12.00	1	6,421	0.02%
2019/01/30	322	11.52	10	11.65	11.65	312	5,995	5.20%	大買/鉅額交易
2019/01/28	0	0.00	3	11.25	11.25	-3	5,742	-0.05%
2019/01/23	1	11.20	0	0.00	11.20	1	5,744	0.02%
2019/01/09	0	0.00	1	11.15	11.20	-1	6,402	-0.02%
2019/01/07	0	0.00	21	10.65	10.75	-21	6,281	-0.33%
2019/01/02	1	10.95	0	0.00	10.95	1	6,371	0.02%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/24	0	0.00	4.3	11.00	11.05	-4.3	6,734	-0.06%
2018/12/22	5	10.90	0	0.00	11.00	5	6,853	0.07%
2018/12/18	0	11.20	1	11.20	11.20	-1	7,709	-0.01%
2018/12/17	5	11.40	0	0.00	11.35	5	7,782	0.06%
2018/12/12	0	11.30	0	0.00	11.30	0	8,196	0.00%
2018/12/11	0	11.10	0	0.00	11.20	0	8,161	0.00%
2018/12/06	0	0.00	20	11.65	11.40	-20	8,298	-0.24%
2018/12/05	2	11.80	1	11.65	11.85	1	8,402	0.01%
2018/12/04	1	11.95	0	0.00	11.85	1	8,327	0.01%
2018/11/29	20	11.70	0	0.00	11.80	20	8,448	0.24%
2018/11/26	0	0.00	4	11.25	11.25	-4	8,475	-0.05%
2018/11/23	2	11.35	1.7	11.30	11.30	0.3	8,591	0.00%
2018/11/19	0	0.00	15	11.55	11.55	-15	9,637	-0.16%
2018/11/16	0	0.00	1	11.60	11.55	-1	9,908	-0.01%
2018/11/15	1	11.75	0	0.00	11.60	1	10,107	0.01%
2018/11/14	15	11.50	0	0.00	11.65	15	10,334	0.15%
2018/11/12	10	11.55	0	0.00	11.40	10	10,829	0.09%
2018/11/09	30	11.72	0	0.00	11.65	30	11,095	0.27%
2018/11/05	20	11.80	0	0.00	11.80	20	13,573	0.15%
2018/11/02	0	0.00	10	12.05	11.80	-10	13,594	-0.07%
2018/11/01	1	11.75	0	0.00	11.90	1	13,651	0.01%
2018/10/26	6	10.80	0	0.00	10.85	6	13,982	0.04%
2018/10/25	6	11.00	0	0.00	11.05	6	13,832	0.04%
2018/10/18	10	13.25	0	0.00	13.00	10	14,220	0.07%
2018/10/16	30	13.20	0	0.00	13.20	30	14,446	0.21%
2018/10/12	2	13.00	15	12.95	13.10	-13	14,495	-0.09%
2018/10/11	1	12.80	5	12.75	12.85	-4	14,535	-0.03%
2018/10/08	5	13.60	5	13.80	13.65	0	14,426	0.00%
2018/10/05	5	13.65	0	0.00	13.60	5	14,547	0.03%
2018/10/04	5	14.10	5	14.05	14.00	0	14,490	0.00%
2018/10/01	0	0.00	5	14.50	14.50	-5	14,670	-0.03%
2018/09/28	0	0.00	5	14.45	14.45	-5	14,652	-0.03%
2018/09/27	10	14.75	12	14.62	14.75	-2	14,525	-0.01%
2018/09/26	15	14.67	24	14.73	14.65	-9	14,427	-0.06%
2018/09/25	16	14.48	13	14.45	14.40	3	14,220	0.02%
2018/09/21	2	14.05	0	0.00	13.95	2	13,946	0.01%
2018/09/20	0	0.00	8	13.85	13.95	-8	14,010	-0.06%
2018/09/19	3	13.95	0	0.00	14.05	3	13,927	0.02%
2018/09/18	1	13.45	5	13.50	13.50	-4	13,961	-0.03%
2018/09/14	5	13.30	6	13.38	13.40	-1	14,181	-0.01%
2018/09/13	2	13.30	0	0.00	13.35	2	14,127	0.01%
2018/09/11	2	13.00	1	12.95	13.15	1	14,359	0.01%
2018/09/10	3	13.07	8	12.96	13.00	-5	14,316	-0.03%
2018/09/07	102	13.59	1	13.10	13.50	101	14,138	0.71%	大買/鉅額交易
2018/09/06	1	13.35	0	0.00	13.15	1	14,021	0.01%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	7	13.73	0	0.00	13.80	7	13,909	0.05%
2018/09/03	0	0.00	20	13.70	13.65	-20	13,905	-0.14%
2018/08/31	125	13.94	0	0.00	14.00	125	13,911	0.90%	大買/鉅額交易
2018/08/30	6	14.32	27	14.27	14.30	-21	13,778	-0.15%
2018/08/29	11	14.05	38	14.01	14.00	-27	13,775	-0.20%
2018/08/28	17	14.50	6.1	14.70	14.45	10.9	13,557	0.08%
2018/08/27	6	14.88	10	14.93	14.95	-4	13,489	-0.03%
2018/08/24	6.5	15.40	15	15.03	15.05	-8.5	13,586	-0.06%
2018/08/23	3	15.55	5	15.38	15.50	-2	13,303	-0.02%
2018/08/22	11.4	15.17	0.2	15.00	15.00	11.2	13,059	0.09%
2018/08/21	1	15.20	12	15.02	15.05	-11	12,971	-0.08%
2018/08/20	50	14.90	0	0.00	14.55	50	12,662	0.39%
2018/08/17	0	0.00	6	15.03	15.00	-6	12,321	-0.05%
2018/08/16	21.3	15.20	23	15.39	15.35	-1.7	12,002	-0.01%
2018/08/15	40	15.67	11	15.55	15.60	29	11,641	0.25%
2018/08/14	24	15.21	26	15.52	15.60	-2	11,049	-0.02%
2018/08/13	26	14.50	13	14.70	14.45	13	10,062	0.13%
2018/08/10	0	0.00	7	14.39	14.25	-7	9,425	-0.07%
2018/08/09	0.3	13.85	5	13.95	13.95	-4.7	9,094	-0.05%
2018/08/08	0	0.00	5	13.90	13.90	-5	9,088	-0.06%
2018/08/06	0	0.00	12	14.15	14.15	-12	8,948	-0.13%
2018/08/03	4	13.85	2	14.40	13.85	2	8,889	0.02%
2018/08/02	0	0.00	1	14.05	14.00	-1	8,827	-0.01%
2018/08/01	3	14.15	0	0.00	14.20	3	8,717	0.03%
2018/07/31	5	14.20	35	14.05	14.25	-30	8,653	-0.35%
2018/07/30	3.4	14.14	0	0.00	14.15	3.4	8,570	0.04%
2018/07/27	0	0.00	5	13.80	13.90	-5	8,392	-0.06%
2018/07/26	21	13.92	16	13.99	13.80	5	8,311	0.06%
2018/07/25	30	13.55	0	0.00	13.65	30	7,942	0.38%
2018/07/24	6	13.41	2	13.48	13.45	4	7,810	0.05%
2018/07/23	1	13.15	2	13.10	13.00	-1	7,505	-0.01%
2018/07/20	2.2	12.95	1	13.10	12.95	1.2	7,455	0.02%
2018/07/16	1	13.20	0	0.00	13.15	1	7,264	0.01%
2018/07/13	11	13.12	16	12.99	13.15	-5	7,209	-0.07%
2018/07/12	16	13.35	0	0.00	13.35	16	7,037	0.23%
2018/07/11	0	0.00	20	13.10	13.35	-20	6,918	-0.29%
2018/07/09	5	12.90	5	12.90	13.00	0	6,594	0.00%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/07/03	6	12.68	0	0.00	12.40	6	6,668	0.09%
2018/07/02	0	0.00	322	12.80	12.95	-322	6,572	-4.90%	大賣/鉅額交易
2018/06/29	8	12.79	17	12.76	12.65	-9	6,550	-0.14%
2018/06/27	5	13.10	2	13.13	13.15	3	6,370	0.05%
2018/06/26	0	0.00	5	12.85	12.95	-5	6,167	-0.08%
2018/06/25	0	0.00	11	12.75	12.90	-11	6,160	-0.18%
2018/06/22	0	0.00	1	12.70	12.60	-1	6,098	-0.02%
2018/06/21	2	12.75	1	12.80	12.60	1	6,198	0.02%
2018/06/20	11	12.58	1	12.30	12.60	10	6,389	0.16%
2018/06/15	0	0.00	4	12.18	12.20	-4	6,262	-0.06%
2018/06/14	23	12.28	0	0.00	12.10	23	6,279	0.37%
2018/06/13	13	12.47	3	12.50	12.40	10	6,294	0.16%
2018/06/12	17	12.46	0	0.00	12.50	17	6,219	0.27%
2018/06/11	0	0.00	3	12.50	12.40	-3	6,142	-0.05%
2018/06/07	12	12.25	0	0.00	12.25	12	6,099	0.20%
2018/06/06	2	12.15	11	12.06	12.05	-9	6,105	-0.15%
2018/06/05	60	12.10	60	12.20	12.10	0	6,128	0.00%
2018/06/04	166	12.19	127	12.00	12.20	39	6,122	0.64%	大買/大賣/
2018/06/01	291	11.85	0	0.00	11.85	291	5,952	4.89%	大買/鉅額交易
2018/05/31	10	11.30	0	0.00	11.45	10	5,847	0.17%
2018/05/25	1	10.90	0	0.00	10.80	1	7,117	0.01%
2018/05/24	2	11.00	0	0.00	11.00	2	7,257	0.03%
2018/05/23	0	0.00	1	10.95	10.95	-1	7,979	-0.01%
2018/05/21	0	0.00	5	11.05	11.05	-5	8,767	-0.06%
2018/05/18	1	11.05	0	0.00	11.00	1	8,899	0.01%
2018/05/15	5	10.88	0	0.00	10.90	5	9,174	0.05%
2018/05/11	1	10.95	1	11.10	10.90	0	9,629	0.00%
2018/05/07	5	10.40	1.1	10.37	10.35	3.9	9,928	0.04%
2018/04/30	1	10.85	0	0.00	10.80	1	10,792	0.01%
2018/04/24	0	0.00	10	11.10	11.00	-10	11,765	-0.08%
2018/04/18	0	0.00	1	11.30	11.15	-1	13,617	-0.01%
2018/04/13	0	0.00	2	11.30	11.35	-2	15,988	-0.01%
2018/04/11	0	0.00	51	11.70	11.60	-51	17,184	-0.30%
2018/04/10	0	0.00	11	11.98	11.80	-11	17,410	-0.06%
2018/04/03	0	0.00	150	11.78	11.80	-150	18,523	-0.81%	大賣/鉅額交易
2018/03/31	0	0.00	10	11.60	11.80	-10	19,565	-0.05%
2018/03/30	0	0.00	59	11.59	11.60	-59	20,463	-0.29%
2018/03/29	79	11.58	100	11.50	11.55	-21	20,503	-0.10%
2018/03/28	3	11.20	0	0.00	11.45	3	20,514	0.01%
2018/03/27	1	11.15	0	0.00	11.15	1	20,452	0.00%
2018/03/26	0	0.00	2	10.95	10.85	-2	20,399	-0.01%
2018/03/23	2	11.10	0	0.00	10.95	2	20,320	0.01%
2018/03/22	0	0.00	135	11.78	11.80	-135	20,021	-0.67%	大賣/鉅額交易
2018/03/21	0	0.00	28	12.15	12.10	-28	19,894	-0.14%
2018/03/20	20	12.10	0	0.00	12.10	20	19,964	0.10%
2018/03/19	2	12.15	30	12.10	12.05	-28	20,064	-0.14%
2018/03/16	8	12.25	0	0.00	12.25	8	20,511	0.04%
2018/03/14	0	0.00	5	12.35	12.30	-5	20,742	-0.02%
2018/03/13	2	12.45	0	0.00	12.40	2	20,768	0.01%
2018/03/12	0	0.00	6	12.35	12.35	-6	20,728	-0.03%
2018/03/09	20	12.60	0	0.00	12.30	20	20,818	0.10%
2018/03/08	13	12.50	0	0.00	12.50	13	20,854	0.06%
2018/03/07	10	12.45	15	12.35	12.35	-5	20,770	-0.02%
2018/03/06	5	12.40	0	0.00	12.45	5	20,732	0.02%
2018/03/05	9	12.82	1	12.90	12.20	8	20,585	0.04%
2018/03/01	10	13.90	6	13.85	13.85	4	19,740	0.02%
2018/02/27	14	13.68	20	13.55	13.45	-6	19,364	-0.03%
2018/02/26	183	13.89	11	13.70	13.60	172	19,157	0.90%	大買/鉅額交易
2018/02/23	209	13.99	9	13.54	13.50	200	18,999	1.05%	大買/鉅額交易
2018/02/22	4.4	13.68	10	13.56	13.60	-5.6	18,331	-0.03%
2018/02/21	1	13.05	9	13.36	13.55	-8	18,062	-0.04%
2018/02/07	0	0.00	15	12.49	12.25	-15	17,399	-0.09%
2018/02/06	6	12.36	39	11.96	12.25	-33	17,268	-0.19%
2018/02/05	0	0.00	10	12.60	12.85	-10	16,969	-0.06%
2018/02/01	6	12.85	2	12.90	12.85	4	16,948	0.02%
2018/01/31	4	13.03	13	12.80	12.95	-9	16,955	-0.05%
2018/01/30	9	13.36	9	13.03	13.05	0	16,808	0.00%
2018/01/29	0	0.00	4	13.25	13.20	-4	16,648	-0.02%
2018/01/26	0	0.00	2.1	13.24	13.15	-2.1	16,589	-0.01%
2018/01/25	12	13.24	5	13.15	13.25	7	16,668	0.04%
2018/01/24	58	13.00	570	13.00	13.05	-512	16,514	-3.10%	大賣/鉅額交易
2018/01/23	570	12.70	0	0.00	12.75	570	16,150	3.53%	大買/鉅額交易
2018/01/22	0	0.00	10	12.51	12.55	-10	16,061	-0.06%
2018/01/19	5	12.80	20	12.75	12.75	-15	15,954	-0.09%
2018/01/18	5	12.65	1	12.60	12.65	4	16,342	0.02%
2018/01/17	37	13.10	518	12.95	12.90	-481	16,235	-2.96%	大賣/鉅額交易
2018/01/16	12.1	13.07	1	13.05	13.20	11.1	15,894	0.07%
2018/01/15	24	13.16	137	13.11	13.05	-113	15,631	-0.72%	大賣/鉅額交易
2018/01/12	10	14.20	1,497	14.00	13.90	-1,487	14,781	-10.06%	大賣/鉅額交易
2018/01/11	4	14.00	1	14.05	13.90	3	14,390	0.02%
2018/01/10	2,139	14.04	51	14.07	14.00	2,088	13,953	14.96%	大買/鉅額交易
2018/01/09	25	13.60	33	13.58	13.70	-8	12,861	-0.06%
2018/01/08	109	13.25	114	13.39	13.40	-5	12,193	-0.04%	大買/大賣/
2018/01/05	0	0.00	20	12.75	12.85	-20	11,174	-0.18%
2018/01/04	0	0.00	6	12.88	12.70	-6	10,964	-0.05%
2018/01/03	13	12.71	1	12.70	12.75	12	10,724	0.11%
2018/01/02	41	12.80	118	12.67	12.85	-77	10,405	-0.74%	大賣/