中鴻 (2014)-兆豐-三民券商分點個股進出

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
23.00
漲跌
▲0.25
漲幅
+1.10%
成交量
6,944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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/16	0	0.00	4	22.90	23.00	-4	7,468	-0.05%
2024/05/14	0	0.00	3	22.72	22.70	-3	7,398	-0.04%
2024/05/13	13	22.98	10	22.80	22.70	3	7,389	0.04%
2024/05/10	2	22.23	0	0.00	22.60	2	7,354	0.03%
2024/05/09	4	22.65	0	0.00	22.30	4	7,297	0.05%
2024/05/08	0.4	22.55	0	0.00	22.55	0.4	7,260	0.01%
2024/05/07	2	22.60	0	0.00	22.55	2	7,243	0.03%
2024/05/06	2	23.10	357	23.20	22.90	-355	7,177	-4.95%	大賣/鉅額交易
2024/05/03	10	23.55	12	23.49	23.35	-2	7,119	-0.03%
2024/05/02	0	0.00	4	23.35	23.45	-4	7,014	-0.06%
2024/04/29	0	0.00	134.6	23.62	23.55	-134.6	7,038	-1.91%	大賣/鉅額交易
2024/04/26	16	23.10	0	0.00	23.20	16	6,947	0.23%
2024/04/25	0	0.00	6	22.85	22.90	-6	6,973	-0.09%
2024/04/24	0	0.00	1	23.00	23.00	-1	6,963	-0.01%
2024/04/23	3	23.10	0	0.00	23.05	3	7,003	0.04%
2024/04/22	0	22.95	10	22.80	22.80	-10	7,016	-0.14%
2024/04/19	11	23.77	128	22.89	23.20	-117	6,917	-1.69%	大賣/鉅額交易
2024/04/18	608	24.00	19	23.70	23.75	589	6,679	8.82%	大買/鉅額交易
2024/04/17	17	22.19	0	0.00	22.25	17	6,151	0.28%
2024/04/16	17	22.23	0	0.00	22.15	17	6,289	0.27%
2024/04/15	2	22.85	2	22.70	22.65	0	6,417	0.00%
2024/04/12	7	23.02	10	23.05	23.00	-3	6,362	-0.05%
2024/04/11	9	23.44	43	23.48	23.35	-34	6,346	-0.54%
2024/04/10	18	24.79	19	24.45	24.10	-1	6,309	-0.02%
2024/04/09	45	23.74	22.2	24.48	24.95	22.8	5,796	0.39%
2024/04/08	14	22.68	2	22.70	22.70	12	5,047	0.24%
2024/04/03	16	22.91	13	23.13	22.80	3	5,013	0.06%
2024/03/27	1	22.10	0	0.00	22.10	1	6,376	0.02%
2024/03/26	1	22.10	0	0.00	21.90	1	6,896	0.01%
2024/03/25	0	22.30	0	0.00	22.20	0	8,059	0.00%
2024/03/19	0	0.00	2	22.35	22.30	-2	12,828	-0.02%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/14	0	22.65	2	22.60	22.60	-2	12,852	-0.02%
2024/03/13	9	22.04	0	0.00	22.00	9	12,771	0.07%
2024/03/12	1	22.20	1	22.30	22.50	0	12,711	0.00%
2024/03/11	0	0.00	1	22.00	22.30	-1	12,732	-0.01%
2024/03/08	3	22.08	5	22.10	22.05	-2	12,716	-0.02%
2024/03/07	0	0.00	10	22.18	22.40	-10	12,713	-0.08%
2024/03/04	2.1	22.53	16	22.50	22.50	-13.9	12,611	-0.11%
2024/02/29	0	0.00	9	23.15	23.20	-9	12,736	-0.07%
2024/02/26	1.1	23.36	0	0.00	23.35	1.1	12,706	0.01%
2024/02/23	28	23.56	60	23.54	23.35	-32	12,856	-0.25%
2024/02/22	60	23.73	0.2	23.85	23.75	59.8	12,900	0.46%
2024/02/21	9.1	23.65	0	0.00	23.75	9.1	12,943	0.07%
2024/02/19	0	0.00	5	24.26	24.40	-5	13,040	-0.04%
2024/02/16	0	0.00	3	23.82	23.95	-3	13,129	-0.02%
2024/02/15	1	23.30	11	23.30	23.35	-10	13,098	-0.08%
2024/02/05	3	23.45	1	23.50	23.55	2	13,087	0.02%
2024/02/02	52	23.69	0	0.00	23.65	52	13,085	0.40%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	0	0.00	1	24.00	24.00	-1	13,144	-0.01%
2024/01/26	0	0.00	21	24.25	24.15	-21	13,153	-0.16%
2024/01/25	6	23.93	2	23.90	23.75	4	13,120	0.03%
2024/01/24	10	24.00	6	24.01	23.95	4	13,119	0.03%
2024/01/19	3	23.20	0	0.00	23.20	3	13,049	0.02%
2024/01/17	7	23.51	0	0.00	23.35	7	13,021	0.05%
2024/01/16	11	24.00	0	0.00	23.90	11	13,025	0.08%
2024/01/15	2	24.55	0	0.00	24.45	2	12,963	0.02%
2024/01/12	0.5	24.40	0	0.00	24.35	0.5	13,000	0.00%
2024/01/11	1	24.25	11	24.39	24.40	-10	13,026	-0.08%
2024/01/10	3.7	24.52	3	24.85	24.35	0.7	13,180	0.01%
2024/01/09	22.2	25.56	0	0.00	25.10	22.2	13,022	0.17%
2024/01/05	0	0.00	4	26.20	26.10	-4	12,727	-0.03%
2024/01/04	15	26.18	4	26.23	26.25	11	12,671	0.09%
2024/01/03	2	25.73	1	25.60	25.70	1	12,565	0.01%
2024/01/02	26	26.10	0	26.15	26.05	26	12,482	0.21%
2023/12/29	0	0.00	0	26.15	26.05	0	12,465	0.00%
2023/12/28	5	26.16	6	26.05	25.95	-1	12,479	-0.01%
2023/12/27	13	26.42	33	26.45	26.20	-20	12,340	-0.16%
2023/12/26	5	26.61	12	26.70	26.70	-7	12,063	-0.06%
2023/12/25	29.4	27.61	20	27.59	26.95	9.4	11,878	0.08%
2023/12/22	16	26.96	10	26.97	27.00	6	11,440	0.05%
2023/12/21	18	27.73	9.1	27.77	27.70	8.9	10,953	0.08%
2023/12/20	19	28.48	27	28.31	28.20	-8	10,450	-0.08%
2023/12/19	16	27.24	35.2	27.53	27.75	-19.2	9,327	-0.21%
2023/12/18	220.1	27.00	54	27.03	26.85	166.1	7,949	2.09%	大買/鉅額交易
2023/12/15	13	24.87	77.2	25.71	26.00	-64.2	5,922	-1.08%
2023/12/14	0	0.00	26	23.64	23.65	-26	4,955	-0.52%
2023/12/12	10	22.95	22	22.90	22.90	-12	5,192	-0.23%
2023/12/11	4	23.05	1	23.30	23.05	3	5,194	0.06%
2023/12/06	1	23.70	4	23.85	23.80	-3	5,216	-0.06%
2023/12/04	20	23.83	0	0.00	23.80	20	5,142	0.39%
2023/12/01	0	0.00	1	23.40	23.50	-1	5,088	-0.02%
2023/11/30	0	0.00	1	23.50	23.35	-1	5,087	-0.02%
2023/11/29	0	0.00	2	23.38	23.55	-2	5,135	-0.04%
2023/11/28	1	23.25	12	23.68	23.65	-11	5,111	-0.22%
2023/11/27	1	23.30	4	23.21	23.25	-3	5,024	-0.06%
2023/11/24	0	0.00	4	22.73	22.80	-4	4,925	-0.08%
2023/11/23	0	0.00	41	22.80	22.75	-41	4,947	-0.83%
2023/11/22	26	22.94	6	22.83	22.70	20	4,929	0.41%
2023/11/21	1	22.70	11	22.68	22.70	-10	4,799	-0.21%
2023/11/20	0	0.00	1	22.60	22.20	-1	4,711	-0.02%
2023/11/16	5	22.34	22	22.37	22.45	-17	4,650	-0.37%
2023/11/15	2	22.05	6	22.00	22.10	-4	4,565	-0.09%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/06	0	0.00	2	21.95	21.90	-2	5,158	-0.04%
2023/10/27	1.3	21.41	0	0.00	21.45	1.3	7,188	0.02%
2023/10/25	2	20.90	2	21.15	21.35	0	7,308	0.00%
2023/10/24	0	0.00	4	20.65	20.60	-4	7,330	-0.05%
2023/10/19	1	21.30	0	0.00	21.25	1	7,739	0.01%
2023/10/18	14	21.41	2	21.05	21.75	12	7,777	0.15%
2023/10/17	0	0.00	7	21.50	21.45	-7	7,782	-0.09%
2023/10/16	2	21.55	0	0.00	21.60	2	7,802	0.03%
2023/10/13	20	21.70	0	0.00	21.70	20	7,847	0.25%
2023/10/12	3	21.60	0	0.00	21.85	3	7,883	0.04%
2023/10/11	4	21.61	0	0.00	21.45	4	7,934	0.05%
2023/10/05	6	21.80	1	21.90	21.90	5	7,962	0.06%
2023/10/04	3	21.58	0	0.00	21.55	3	7,930	0.04%
2023/10/02	13	22.58	1	22.60	22.60	12	7,867	0.15%
2023/09/28	41	22.50	1	22.65	22.55	40	7,923	0.50%
2023/09/27	5	22.94	2.3	22.88	22.90	2.7	7,881	0.03%
2023/09/26	0.3	23.80	11	23.80	23.75	-10.7	7,749	-0.14%
2023/09/21	11	24.81	0	0.00	24.30	11	7,775	0.14%
2023/09/20	0	0.00	3	25.00	24.70	-3	7,808	-0.04%
2023/09/19	1	24.85	5	25.02	24.80	-4	7,937	-0.05%
2023/09/18	5	24.58	4	24.79	24.70	1	7,974	0.01%
2023/09/15	3	23.93	11	24.07	24.10	-8	7,772	-0.10%
2023/09/12	1	23.70	1	23.70	23.65	0	8,259	0.00%
2023/09/11	0	0.00	3	23.28	23.25	-3	8,243	-0.04%
2023/09/07	1	23.25	1	23.15	23.20	0	8,399	0.00%
2023/09/06	2	23.30	0	0.00	23.30	2	8,452	0.02%
2023/09/05	2	23.55	1	23.80	23.65	1	8,446	0.01%
2023/09/04	2	23.70	1	23.60	23.70	1	8,456	0.01%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/31	1	23.05	40	23.00	23.10	-39	8,529	-0.46%
2023/08/29	41.1	22.58	0	0.00	22.75	41.1	8,721	0.47%
2023/08/28	23	23.00	0	0.00	22.95	23	8,699	0.26%
2023/08/25	0	0.00	20	22.90	22.90	-20	8,695	-0.23%
2023/08/24	22	22.65	0	0.00	22.60	22	8,687	0.25%
2023/08/23	9	22.77	0	0.00	22.70	9	8,681	0.10%
2023/08/21	1	23.05	0	0.00	22.95	1	8,709	0.01%
2023/08/18	3	23.35	0	0.00	23.20	3	8,681	0.03%
2023/08/17	14	22.39	5	22.95	22.70	9	8,597	0.10%
2023/08/16	23	22.97	0	0.00	22.85	23	8,488	0.27%
2023/08/15	3	23.35	0	0.00	23.25	3	8,433	0.04%
2023/08/14	9	23.31	6	23.43	23.25	3	8,369	0.04%
2023/08/11	11	24.72	1	24.50	24.50	10	8,200	0.12%
2023/08/10	2	25.30	0	0.00	25.15	2	8,083	0.02%
2023/08/09	0	0.00	6.3	25.97	25.35	-6.3	8,026	-0.08%
2023/08/08	6	25.73	18	25.65	25.45	-12	7,979	-0.15%
2023/08/07	33.1	25.49	39	25.86	26.10	-5.9	7,900	-0.07%
2023/08/04	101	25.43	318	25.27	26.10	-217	7,485	-2.90%	大買/大賣/鉅額交易
2023/08/02	39	25.49	51	25.92	25.35	-12	6,959	-0.17%
2023/08/01	56	24.61	79	24.79	24.70	-23	6,343	-0.36%
2023/07/31	0	0.00	5	24.40	24.15	-5	6,308	-0.08%
2023/07/28	11.1	24.46	3	24.35	24.40	8.1	6,270	0.13%
2023/07/27	35	24.81	5	24.75	24.85	30	6,193	0.48%
2023/07/26	92	24.72	6	24.98	24.50	86	6,197	1.39%
2023/07/25	3	24.57	4	24.65	24.70	-1	6,081	-0.02%
2023/07/24	14	25.01	13	24.82	24.65	1	6,006	0.02%
2023/07/21	6	24.53	2	24.75	24.25	4	5,786	0.07%
2023/07/20	4	24.51	6	24.43	24.65	-2	5,833	-0.03%
2023/07/18	70	24.00	0	0.00	24.05	70	5,908	1.18%
2023/07/17	0	0.00	5	23.95	24.20	-5	5,975	-0.08%
2023/07/14	0.1	23.85	5	23.90	23.85	-4.9	6,015	-0.08%
2023/07/13	10	23.40	40	23.38	23.35	-30	5,984	-0.50%
2023/07/12	22	23.35	20	23.20	23.10	2	6,002	0.03%
2023/07/07	18	23.44	0	0.00	23.35	18	6,111	0.29%
2023/07/06	6	23.95	0	0.00	23.80	6	6,107	0.10%
2023/07/05	1	24.40	3	24.38	24.20	-2	6,050	-0.03%
2023/07/03	0	0.00	6	24.65	24.50	-6	6,089	-0.10%
2023/06/30	20	24.48	0	0.00	24.40	20	6,058	0.33%
2023/06/29	49.5	24.77	4	24.69	24.65	45.5	6,043	0.75%
2023/06/28	6	24.89	8	24.90	24.85	-2	6,043	-0.03%
2023/06/27	14.5	25.30	11	25.17	25.25	3.5	5,963	0.06%
2023/06/26	0	0.00	16.4	25.06	24.75	-16.4	5,823	-0.28%
2023/06/21	5	24.50	0	0.00	24.55	5	5,811	0.09%
2023/06/20	2.4	24.73	0	0.00	24.65	2.4	5,879	0.04%
2023/06/19	10	24.81	5	25.05	24.90	5	5,893	0.08%
2023/06/16	6	24.38	10	24.57	24.55	-4	5,664	-0.07%
2023/06/15	2	23.70	0	0.00	23.65	2	5,518	0.04%
2023/06/14	0	0.00	5	24.00	23.85	-5	5,686	-0.09%
2023/06/13	3	23.20	0	0.00	23.20	3	5,680	0.05%
2023/06/12	8.5	23.54	0	0.00	23.50	8.5	5,720	0.15%
2023/06/09	0	0.00	1	23.90	23.95	-1	5,802	-0.02%
2023/06/06	7	23.90	20	23.95	23.85	-13	6,211	-0.21%
2023/06/05	2	24.45	11	24.40	24.40	-9	6,245	-0.14%
2023/06/02	2	23.10	8.3	23.14	23.20	-6.3	6,133	-0.10%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/31	0	0.00	2	23.10	23.10	-2	6,394	-0.03%
2023/05/30	1	23.00	2	23.20	23.00	-1	6,578	-0.02%
2023/05/29	1	23.20	0	0.00	23.15	1	7,000	0.01%
2023/05/26	20.5	23.05	2	23.05	23.00	18.5	7,358	0.25%
2023/05/25	4	23.60	0	0.00	23.25	4	7,578	0.05%
2023/05/23	1	23.75	1	23.75	23.75	0	7,773	0.00%
2023/05/19	1.5	23.42	2	23.38	23.25	-0.5	8,109	-0.01%
2023/05/18	5	23.70	20	23.60	23.60	-15	8,285	-0.18%
2023/05/17	2	23.40	20	23.49	23.40	-18	8,378	-0.21%
2023/05/15	2	23.00	10	23.45	23.35	-8	8,695	-0.09%
2023/05/12	28	23.58	0	0.00	23.00	28	8,750	0.32%
2023/05/11	28	23.58	0	0.00	23.40	28	8,702	0.32%
2023/05/08	0.5	24.60	0	0.00	24.40	0.5	9,159	0.01%
2023/05/04	3.5	24.13	0	0.00	24.05	3.5	9,566	0.04%
2023/05/03	1	24.20	2	24.15	24.25	-1	9,880	-0.01%
2023/04/27	11	24.17	2	24.30	24.30	9	10,776	0.08%
2023/04/26	0	0.00	1	24.30	24.60	-1	10,991	-0.01%
2023/04/25	25	24.73	2	24.50	24.45	23	11,452	0.20%
2023/04/24	4	25.38	0	0.00	25.15	4	11,957	0.03%
2023/04/21	12	25.23	0	0.00	25.55	12	12,174	0.10%
2023/04/20	13	25.78	0	0.00	25.75	13	12,054	0.11%
2023/04/19	10	26.25	5	26.20	26.15	5	12,265	0.04%
2023/04/18	1	26.60	0	0.00	26.55	1	12,241	0.01%
2023/04/17	10	26.43	1	26.55	26.65	9	12,290	0.07%
2023/04/14	6	26.69	0	0.00	26.70	6	12,409	0.05%
2023/04/13	10	26.90	0	0.00	27.10	10	12,479	0.08%
2023/04/12	4	26.88	1	26.85	26.80	3	12,549	0.02%
2023/04/10	0	0.00	2	26.75	26.90	-2	12,879	-0.02%
2023/04/07	1	26.55	0	0.00	26.55	1	13,120	0.01%
2023/03/31	0	0.00	0	26.45	26.40	0	14,269	0.00%
2023/03/30	1	26.20	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.05	0	26.45	26.40	1	17,033	0.01%
2023/03/28	2.2	26.11	3	26.40	26.15	-0.8	17,801	0.00%
2023/03/27	9	26.69	0	0.00	26.50	9	18,537	0.05%
2023/03/24	0	26.60	5	26.90	26.55	-5	19,550	-0.03%
2023/03/22	9.2	26.73	0	0.00	26.60	9.2	22,079	0.04%
2023/03/21	0.2	26.95	1	26.80	26.85	-0.8	22,657	0.00%
2023/03/20	1	26.65	6	27.15	26.65	-5	22,689	-0.02%
2023/03/17	8	27.08	17	27.37	27.15	-9	22,606	-0.04%
2023/03/16	2	27.00	38	27.10	27.05	-36	22,463	-0.16%
2023/03/15	29	27.60	0	0.00	27.60	29	22,491	0.13%
2023/03/14	17	27.79	17	27.60	27.60	0	22,529	0.00%
2023/03/13	1	27.35	9	27.49	27.75	-8	22,740	-0.04%
2023/03/10	9	27.87	3	28.00	27.90	6	22,697	0.03%
2023/03/08	1	28.40	1	28.35	28.40	0	22,700	0.00%
2023/03/07	1	28.70	2	28.78	28.80	-1	22,742	0.00%
2023/03/06	1	28.40	17	28.35	28.40	-16	22,627	-0.07%
2023/03/03	6	28.01	7	28.25	28.30	-1	22,580	0.00%
2023/03/02	1	27.40	10	28.10	28.15	-9	22,576	-0.04%
2023/03/01	40	27.51	8	27.91	27.40	32	22,561	0.14%
2023/02/24	28	29.03	1	28.95	28.90	27	22,234	0.12%
2023/02/23	0	0.00	6	29.63	29.70	-6	21,938	-0.03%
2023/02/22	4	29.11	0	0.00	29.20	4	21,873	0.02%
2023/02/21	16	29.29	6	29.25	29.25	10	21,945	0.05%
2023/02/20	7	29.06	3	28.90	29.20	4	22,379	0.02%
2023/02/17	12	28.99	3	29.02	29.00	9	23,118	0.04%
2023/02/16	0	0.00	2	29.20	28.80	-2	23,559	-0.01%
2023/02/14	7	28.76	5	28.88	28.80	2	23,295	0.01%
2023/02/13	8	28.11	5	28.52	28.85	3	23,198	0.01%
2023/02/10	2	28.25	0	0.00	28.10	2	23,059	0.01%
2023/02/09	1	28.40	9	28.52	28.40	-8	23,070	-0.03%
2023/02/08	2	28.85	2	29.00	28.65	0	23,104	0.00%
2023/02/07	3	28.50	2	28.75	28.80	1	22,930	0.00%
2023/02/06	9	27.79	5	27.90	28.05	4	22,757	0.02%
2023/02/03	5	27.87	3	28.08	27.80	2	22,668	0.01%
2023/02/02	4	28.26	0	0.00	28.45	4	22,489	0.02%
2023/02/01	10	28.48	18	28.81	28.75	-8	22,276	-0.04%
2023/01/31	5	29.21	26	29.19	29.00	-21	21,995	-0.10%
2023/01/30	31	28.75	5	28.95	29.00	26	21,744	0.12%
2023/01/17	6	28.02	38.7	28.21	28.45	-32.7	21,441	-0.15%
2023/01/16	35	27.78	31	28.01	27.95	4	21,168	0.02%
2023/01/13	13	27.62	12	27.86	27.75	1	20,983	0.00%
2023/01/12	52	28.36	31	28.03	27.60	21	20,674	0.10%
2023/01/11	0	0.00	7	27.75	27.80	-7	20,210	-0.03%
2023/01/10	10	27.13	1	27.40	27.25	9	19,989	0.05%
2023/01/09	2	27.58	4	27.15	27.35	-2	19,992	-0.01%
2023/01/06	1	26.55	0	0.00	27.10	1	19,758	0.01%
2023/01/05	8.2	26.62	1	26.60	26.50	7.2	19,785	0.04%
2023/01/04	11	27.05	13	26.92	26.65	-2	19,743	-0.01%
2023/01/03	6	26.93	16	27.18	27.10	-10	19,655	-0.05%
2022/12/30	4	27.04	4	26.79	26.75	0	19,555	0.00%
2022/12/29	15	26.12	3	26.45	26.60	12	19,450	0.06%
2022/12/28	10	27.04	56	27.16	26.80	-46	19,437	-0.24%
2022/12/27	2	26.90	2	26.78	26.70	0	19,274	0.00%
2022/12/26	5	27.48	22	27.55	27.10	-17	19,051	-0.09%
2022/12/23	30	27.46	23	27.77	27.60	7	18,722	0.04%
2022/12/22	47	27.11	51	27.34	27.30	-4	17,973	-0.02%
2022/12/21	162	26.64	142	26.52	27.10	20	16,789	0.12%	大買/大賣/
2022/12/20	53	25.77	37	25.46	24.70	16	15,380	0.10%
2022/12/19	45	26.80	24	26.27	26.00	21	14,732	0.14%
2022/12/16	41	27.55	64	27.75	27.50	-23	14,061	-0.16%
2022/12/15	77	27.64	42.1	27.07	27.60	34.9	13,168	0.27%
2022/12/14	68	26.55	58	26.12	25.90	10	12,193	0.08%
2022/12/13	18	25.31	36.4	25.44	26.40	-18.4	10,963	-0.17%
2022/12/09	1.1	23.84	2	23.88	23.80	-0.9	10,567	-0.01%
2022/12/08	2	23.80	3	23.98	23.75	-1	10,633	-0.01%
2022/12/07	2	24.08	2	24.13	23.85	0	10,670	0.00%
2022/12/06	2	24.48	0	0.00	24.15	2	10,594	0.02%
2022/12/05	3	23.70	11	24.53	24.70	-8	10,597	-0.08%
2022/12/02	8	23.49	2	23.50	23.60	6	10,364	0.06%
2022/11/30	3	23.65	5	23.80	23.80	-2	10,464	-0.02%
2022/11/29	4	23.34	2	23.70	23.85	2	10,493	0.02%
2022/11/28	0	0.00	2	22.70	22.60	-2	10,399	-0.02%
2022/11/25	8	23.22	11	23.48	22.80	-3	10,516	-0.03%
2022/11/24	2	22.75	2	22.93	22.80	0	10,531	0.00%
2022/11/23	2.2	22.80	4	23.39	22.75	-1.8	10,466	-0.02%
2022/11/22	0	0.00	3	24.00	23.35	-3	10,378	-0.03%
2022/11/21	0	0.00	10	23.95	23.85	-10	10,361	-0.10%
2022/11/18	5.2	24.38	32	24.07	23.90	-26.8	10,353	-0.26%
2022/11/17	10	23.95	7	24.12	24.20	3	10,256	0.03%
2022/11/16	29	24.04	22	24.30	24.45	7	10,149	0.07%
2022/11/15	53	23.90	23	23.80	24.10	30	9,713	0.31%
2022/11/14	16	21.94	5	21.92	22.45	11	8,940	0.12%
2022/11/11	0	0.00	0	20.65	20.45	0	8,585	0.00%
2022/11/08	0	0.00	1	20.70	20.60	-1	9,464	-0.01%
2022/11/04	2	19.85	0	0.00	19.90	2	9,907	0.02%
2022/11/03	0	0.00	2	20.45	20.55	-2	9,955	-0.02%
2022/10/31	2	19.73	1	19.80	19.70	1	10,146	0.01%
2022/10/28	10	19.90	1	20.10	19.90	9	10,270	0.09%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/24	3	21.58	0	0.00	21.30	3	11,165	0.03%
2022/10/21	3	21.75	0	0.00	21.50	3	11,244	0.03%
2022/10/20	0	0.00	15	21.20	22.45	-15	11,328	-0.13%
2022/10/14	0	0.00	1	21.20	21.15	-1	11,844	-0.01%
2022/10/13	1	21.80	0	0.00	21.15	1	11,967	0.01%
2022/10/11	1	22.30	1	22.50	22.30	0	12,275	0.00%
2022/10/07	2	22.48	0	0.00	22.55	2	12,243	0.02%
2022/10/05	4	22.68	1	22.60	22.60	3	12,293	0.02%
2022/10/04	4	21.99	3	22.07	22.15	1	12,230	0.01%
2022/10/03	0	0.00	1	21.35	21.30	-1	12,194	-0.01%
2022/09/30	2	20.70	0	0.00	21.15	2	12,257	0.02%
2022/09/26	2	22.05	25	22.10	21.65	-23	12,522	-0.18%
2022/09/23	14	23.00	15	23.05	23.00	-1	12,506	-0.01%
2022/09/22	1	22.65	1	22.85	22.55	0	12,464	0.00%
2022/09/21	1	23.30	20	23.05	23.20	-19	12,282	-0.15%
2022/09/20	1	23.85	5	24.07	24.20	-4	12,026	-0.03%
2022/09/19	35	25.03	10	24.65	24.45	25	11,912	0.21%
2022/09/16	2	24.10	0	0.00	24.45	2	11,816	0.02%
2022/09/15	1	24.35	2	24.38	24.45	-1	11,879	-0.01%
2022/09/14	0	0.00	2	23.90	23.95	-2	11,970	-0.02%
2022/09/13	5	24.53	0	0.00	24.55	5	12,118	0.04%
2022/09/12	2	24.75	1	24.50	24.60	1	12,301	0.01%
2022/09/07	1	24.45	0	0.00	23.90	1	12,320	0.01%
2022/09/06	8	24.18	0	0.00	23.95	8	12,180	0.07%
2022/09/05	7	24.72	5	24.71	24.60	2	12,095	0.02%
2022/09/02	2	25.30	0	0.00	25.15	2	12,179	0.02%
2022/09/01	3	25.20	12	25.30	25.20	-9	12,175	-0.07%
2022/08/31	6	25.77	1	25.75	25.95	5	12,098	0.04%
2022/08/29	1	26.30	0	0.00	26.25	1	12,111	0.01%
2022/08/23	2	26.55	2	26.55	26.55	0	12,301	0.00%
2022/08/22	4	26.90	2	26.93	26.80	2	12,299	0.02%
2022/08/19	2	27.70	13	27.58	27.55	-11	12,263	-0.09%
2022/08/18	4	28.01	9	27.72	27.70	-5	12,205	-0.04%
2022/08/17	7	27.45	4	27.45	27.45	3	12,084	0.02%
2022/08/16	8	27.29	30	27.20	27.20	-22	11,983	-0.18%
2022/08/15	22	27.02	22	27.42	27.60	0	11,864	0.00%
2022/08/12	21	25.97	28	26.22	26.00	-7	11,606	-0.06%
2022/08/11	7	25.31	16	25.36	25.20	-9	11,403	-0.08%
2022/08/10	0	0.00	10	25.70	25.20	-10	11,397	-0.09%
2022/08/09	27	25.60	3	25.65	25.50	24	11,359	0.21%
2022/08/08	38	25.70	39	25.50	25.50	-1	11,344	-0.01%
2022/08/05	4	26.13	0	0.00	26.05	4	11,308	0.04%
2022/08/04	32	26.36	0	0.00	26.00	32	11,422	0.28%
2022/08/03	3.2	26.60	0	0.00	26.70	3.2	11,402	0.03%
2022/08/02	13	26.90	7	26.97	26.90	6	11,544	0.05%
2022/08/01	26	26.67	28	26.88	27.10	-2	11,292	-0.02%
2022/07/29	0	0.00	1	25.05	25.15	-1	11,552	-0.01%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	1	24.50	2	24.80	24.60	-1	11,460	-0.01%
2022/07/26	5	25.34	2	25.10	25.05	3	11,397	0.03%
2022/07/25	13	28.52	1	28.75	28.70	12	11,190	0.11%
2022/07/22	3	28.13	2	28.05	28.20	1	11,040	0.01%
2022/07/21	8	28.47	6	28.32	28.10	2	11,086	0.02%
2022/07/20	6	29.13	6	29.14	29.40	0	11,156	0.00%
2022/07/19	4	28.53	0	0.00	28.75	4	11,216	0.04%
2022/07/18	5	27.48	3	27.83	28.40	2	11,158	0.02%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	3	26.33	1	26.70	26.80	2	11,223	0.02%
2022/07/12	3	26.68	1	26.55	26.75	2	11,532	0.02%
2022/07/08	8	26.70	0	0.00	26.70	8	11,748	0.07%
2022/07/07	0	0.00	2	25.65	26.00	-2	11,839	-0.02%
2022/07/06	2	25.60	0	0.00	25.50	2	11,951	0.02%
2022/07/05	0	0.00	3	25.77	26.00	-3	12,164	-0.02%
2022/07/04	25	24.83	3	24.95	25.00	22	12,242	0.18%
2022/07/01	0	0.00	1	26.75	26.60	-1	12,314	-0.01%
2022/06/29	1	27.85	0	0.00	27.70	1	12,355	0.01%
2022/06/28	0	0.00	4	27.80	27.95	-4	12,507	-0.03%
2022/06/27	4	28.55	2	28.55	28.50	2	13,089	0.02%
2022/06/24	1	27.35	1	27.75	27.50	0	13,382	0.00%
2022/06/23	11	27.18	10	27.10	27.10	1	13,663	0.01%
2022/06/22	0	0.00	2	27.40	27.40	-2	13,894	-0.01%
2022/06/21	1	28.10	6	28.46	28.40	-5	14,512	-0.03%
2022/06/20	7	28.34	2	28.85	28.05	5	14,978	0.03%
2022/06/17	2	29.55	2	29.55	29.80	0	16,109	0.00%
2022/06/16	2	31.08	13	30.20	30.00	-11	17,398	-0.06%
2022/06/15	10	31.23	0	0.00	30.90	10	17,549	0.06%
2022/06/14	10	30.85	0	0.00	31.00	10	17,760	0.06%
2022/06/13	44.2	31.59	30	31.34	31.15	14.2	18,175	0.08%
2022/06/10	1	32.50	1	32.45	32.55	0	18,323	0.00%
2022/06/09	1	32.90	0	0.00	32.85	1	18,553	0.01%
2022/06/08	1	33.15	0	0.00	33.15	1	19,323	0.01%
2022/06/07	4	33.25	4	33.20	33.30	0	19,624	0.00%
2022/06/06	11	33.50	6	33.18	33.50	5	19,839	0.03%
2022/06/02	4	32.68	0	0.00	32.65	4	21,173	0.02%
2022/06/01	2	33.00	25	33.05	33.15	-23	22,617	-0.10%
2022/05/31	24	32.71	0	0.00	32.70	24	22,746	0.11%
2022/05/30	2	33.53	18	33.46	33.40	-16	22,803	-0.07%
2022/05/27	10	33.00	12	33.14	33.00	-2	23,267	-0.01%
2022/05/26	0	0.00	3	32.65	32.80	-3	23,743	-0.01%
2022/05/25	5	32.72	7	32.58	32.65	-2	23,894	-0.01%
2022/05/24	6	33.23	14	33.40	32.90	-8	24,000	-0.03%
2022/05/23	4	33.10	1	33.50	33.00	3	24,170	0.01%
2022/05/20	12	32.75	11	33.12	33.10	1	24,603	0.00%
2022/05/19	48	31.88	49	31.83	31.90	-1	25,466	0.00%
2022/05/18	1	33.60	0	0.00	33.45	1	25,245	0.00%
2022/05/17	3	32.80	0	0.00	32.95	3	25,175	0.01%
2022/05/16	2	32.98	0	0.00	32.90	2	25,132	0.01%
2022/05/13	0	0.00	1	32.85	32.75	-1	25,157	0.00%
2022/05/12	7.2	32.68	5	32.63	32.35	2.2	25,175	0.01%
2022/05/11	13	33.68	5	33.65	33.65	8	25,046	0.03%
2022/05/10	24	33.98	9	34.38	34.50	15	25,121	0.06%
2022/05/09	35	33.80	16	33.73	33.65	19	25,071	0.08%
2022/05/06	49.2	35.07	32	35.20	34.60	17.2	25,056	0.07%
2022/05/05	10	38.40	3	38.32	38.35	7	24,627	0.03%
2022/05/04	0	0.00	3	37.90	37.95	-3	24,616	-0.01%
2022/05/03	3	37.70	5	37.35	37.85	-2	24,698	-0.01%
2022/04/29	1	38.05	0	0.00	38.15	1	24,756	0.00%
2022/04/28	7.1	38.35	1	37.90	38.05	6.1	24,853	0.02%
2022/04/27	3.1	38.28	5	37.92	38.20	-1.9	24,827	-0.01%
2022/04/26	2	40.03	8	39.67	39.40	-6	24,640	-0.02%
2022/04/25	17	41.19	4	42.64	40.90	13	24,401	0.05%
2022/04/22	15	43.90	2	44.25	43.85	13	24,199	0.05%
2022/04/21	2	43.15	0	0.00	43.10	2	24,298	0.01%
2022/04/20	24	43.65	3	44.00	43.60	21	24,620	0.09%
2022/04/19	8.5	44.54	6	44.60	44.50	2.5	24,576	0.01%
2022/04/18	25	44.95	2	45.38	44.75	23	24,596	0.09%
2022/04/15	6	46.98	6	47.06	46.80	0	24,461	0.00%
2022/04/14	3	47.02	1	46.95	46.80	2	24,431	0.01%
2022/04/13	3	46.92	30	47.20	47.10	-27	24,418	-0.11%
2022/04/12	20	46.56	6	46.27	46.70	14	24,421	0.06%
2022/04/11	22	47.11	25	47.07	46.65	-3	24,375	-0.01%
2022/04/08	1	46.85	8	47.23	47.50	-7	24,241	-0.03%
2022/04/07	19	47.06	22	46.54	45.75	-3	24,089	-0.01%
2022/04/06	2.5	46.90	10	46.65	46.95	-7.5	23,863	-0.03%
2022/04/01	2	45.98	13	46.56	46.55	-11	23,925	-0.05%
2022/03/31	14	46.24	3	46.60	46.15	11	24,396	0.05%
2022/03/30	38	46.07	31	45.42	46.90	7	24,614	0.03%
2022/03/29	46	46.53	28	46.17	46.00	18	24,555	0.07%
2022/03/28	33	47.29	279	47.50	47.30	-246	24,828	-0.99%	大賣/鉅額交易
2022/03/25	33	48.46	22	48.09	48.50	11	25,621	0.04%
2022/03/24	44	48.44	205	48.31	47.95	-161	27,333	-0.59%	大賣/鉅額交易
2022/03/23	6	47.03	61.3	48.28	48.50	-55.3	28,160	-0.20%
2022/03/22	451	47.97	639	47.60	47.40	-188	27,779	-0.68%	大買/大賣/鉅額交易
2022/03/21	610.3	45.92	43	46.89	47.20	567.3	26,656	2.13%	大買/鉅額交易
2022/03/18	9	44.18	6	44.00	43.95	3	25,846	0.01%
2022/03/17	15	44.19	8	43.94	44.20	7	26,610	0.03%
2022/03/16	2	43.85	27	44.10	43.75	-25	26,726	-0.09%
2022/03/15	17	43.10	9	43.47	43.20	8	26,546	0.03%
2022/03/14	4	43.38	9.1	43.71	44.00	-5.1	27,330	-0.02%
2022/03/11	25	43.64	29.2	43.75	43.60	-4.2	27,832	-0.02%
2022/03/10	20	42.14	35	42.45	42.80	-15	27,391	-0.05%
2022/03/09	21	41.43	20	41.51	41.80	1	27,386	0.00%
2022/03/08	131	42.97	71	43.10	40.90	60	27,456	0.22%	大買/
2022/03/07	49	43.11	100	43.24	43.90	-51	26,189	-0.19%
2022/03/04	15	41.81	39	41.99	42.00	-24	24,971	-0.10%
2022/03/03	7	42.52	26.3	42.86	42.30	-19.3	25,053	-0.08%
2022/03/02	30	42.62	45	42.61	42.25	-15	25,338	-0.06%
2022/03/01	14.4	42.32	73	42.17	42.05	-58.6	26,021	-0.23%
2022/02/25	24	40.55	84	40.50	40.50	-60	27,087	-0.22%
2022/02/24	44	39.77	19	39.39	39.35	25	27,790	0.09%
2022/02/23	74	41.13	32	41.45	41.30	42	27,769	0.15%
2022/02/22	27.2	41.83	16	42.59	41.20	11.2	27,786	0.04%
2022/02/21	37	42.41	136	41.02	42.75	-99	27,345	-0.36%	大賣/
2022/02/18	5	39.87	6	39.85	39.85	-1	26,414	0.00%
2022/02/17	2	39.85	0	0.00	39.75	2	26,629	0.01%
2022/02/16	1	39.55	0	0.00	39.55	1	26,832	0.00%
2022/02/15	50	39.80	2	39.73	39.10	48	27,223	0.18%
2022/02/14	24	39.55	0	0.00	39.80	24	28,130	0.09%
2022/02/11	43	40.44	7	40.63	40.35	36	28,247	0.13%
2022/02/10	5	40.47	4	40.26	40.50	1	28,566	0.00%
2022/02/09	11	40.20	4	40.16	40.25	7	29,265	0.02%
2022/02/08	14	39.83	14	39.94	40.00	0	29,287	0.00%
2022/02/07	6	38.69	14	38.65	39.85	-8	29,340	-0.03%
2022/01/26	2	37.08	2	37.08	37.00	0	29,320	0.00%
2022/01/25	2	37.33	2	37.78	36.75	0	29,502	0.00%
2022/01/24	8	37.22	4	36.73	37.10	4	29,595	0.01%
2022/01/21	5	38.88	1	39.65	38.15	4	29,608	0.01%
2022/01/20	0	0.00	16	38.83	39.25	-16	29,596	-0.05%
2022/01/19	10	38.26	0	0.00	38.25	10	29,578	0.03%
2022/01/18	2	39.08	1	38.80	38.80	1	29,689	0.00%
2022/01/17	3	39.47	0.2	39.65	39.45	2.8	29,911	0.01%
2022/01/14	13.2	39.50	50	39.30	40.00	-36.8	30,508	-0.12%
2022/01/13	12	39.63	30.4	39.74	40.00	-18.4	30,450	-0.06%
2022/01/12	16	38.28	15	38.40	38.45	1	30,188	0.00%
2022/01/11	5	38.44	18	38.29	38.15	-13	30,146	-0.04%
2022/01/10	1	38.60	27	38.79	38.90	-26	30,244	-0.09%
2022/01/07	16	39.27	10	39.10	39.05	6	30,235	0.02%
2022/01/06	4	39.80	2	39.85	39.75	2	30,272	0.01%
2022/01/05	11	40.43	14	40.43	40.25	-3	30,346	-0.01%
2022/01/04	4	40.09	1	40.10	40.15	3	30,395	0.01%
2022/01/03	3	40.62	22	40.65	40.70	-19	30,572	-0.06%
2021/12/30	9	41.15	1	41.25	41.15	8	30,805	0.03%
2021/12/29	2	41.35	1	41.10	41.50	1	30,944	0.00%
2021/12/28	7	41.15	2	41.05	41.10	5	31,211	0.02%
2021/12/27	23	41.49	5	41.62	41.00	18	31,412	0.06%
2021/12/24	15	43.13	10	43.43	42.55	5	31,107	0.02%
2021/12/23	13	43.59	23	43.49	43.55	-10	30,878	-0.03%
2021/12/22	11	44.28	7	44.24	43.90	4	30,458	0.01%
2021/12/21	16	42.96	61	44.02	44.55	-45	29,872	-0.15%
2021/12/20	1,067	43.45	1,077.9	43.90	44.05	-10.9	28,816	-0.04%	大買/大賣/
2021/12/17	66	41.20	69.5	41.50	41.70	-3.5	26,866	-0.01%
2021/12/16	7	40.03	5	39.41	39.40	2	25,705	0.01%
2021/12/15	29	39.89	11	39.97	39.95	18	25,899	0.07%
2021/12/14	42	39.91	43.3	40.69	39.65	-1.3	25,870	-0.01%
2021/12/13	65	40.31	62	39.99	40.90	3	25,432	0.01%
2021/12/10	70	38.73	55	38.60	38.50	15	24,588	0.06%
2021/12/09	10	38.93	31	39.09	38.45	-21	24,644	-0.09%
2021/12/08	76	39.60	40	39.98	39.15	36	24,884	0.14%
2021/12/07	76	39.00	25	38.66	39.00	51	24,544	0.21%
2021/12/06	3	37.25	7	37.29	37.10	-4	23,937	-0.02%
2021/12/03	8	36.32	8	36.49	36.50	0	23,783	0.00%
2021/12/02	33	36.02	10	35.97	36.20	23	23,710	0.10%
2021/12/01	16.3	35.18	23	35.25	35.40	-6.7	23,638	-0.03%
2021/11/30	2	34.95	6	35.06	35.10	-4	23,681	-0.02%
2021/11/29	46	34.84	14	35.19	35.10	32	23,701	0.14%
2021/11/26	46	36.68	33	37.19	36.25	13	23,693	0.05%
2021/11/25	52	38.17	42	38.25	38.15	10	23,602	0.04%
2021/11/24	116	37.20	140	37.37	37.40	-24	22,654	-0.11%	大買/大賣/
2021/11/23	22	34.70	140.4	35.23	35.20	-118.4	21,411	-0.55%	大賣/鉅額交易
2021/11/22	1	32.45	2	32.25	33.40	-1	21,791	0.00%
2021/11/19	16	33.18	5	33.09	32.85	11	21,762	0.05%
2021/11/18	13	33.88	0	0.00	33.90	13	21,745	0.06%
2021/11/17	6.1	34.17	4	34.04	33.85	2.1	21,904	0.01%
2021/11/16	7	34.25	10	34.17	34.10	-3	22,142	-0.01%
2021/11/15	10	34.76	4	34.75	34.75	6	22,263	0.03%
2021/11/12	9.4	35.95	2	35.90	35.55	7.4	22,815	0.03%
2021/11/11	29.1	36.22	35	36.22	36.25	-5.9	22,815	-0.03%
2021/11/10	3	35.25	21	35.47	34.95	-18	22,256	-0.08%
2021/11/09	23	35.53	0	0.00	35.70	23	22,466	0.10%
2021/11/08	19	36.18	22	36.24	36.25	-3	22,636	-0.01%
2021/11/05	3	34.32	0	0.00	34.30	3	22,459	0.01%
2021/11/04	3	35.30	0	0.00	35.15	3	22,738	0.01%
2021/11/03	8	35.73	5	35.84	35.70	3	23,539	0.01%
2021/11/02	11	35.19	0.5	35.15	35.15	10.5	23,573	0.04%
2021/11/01	10	35.80	10.2	34.85	35.20	-0.2	23,736	0.00%
2021/10/29	0	0.00	2	34.50	35.10	-2	23,880	-0.01%
2021/10/28	10	34.82	2	35.35	34.85	8	23,908	0.03%
2021/10/27	0	0.00	1	35.60	35.30	-1	24,131	0.00%
2021/10/26	0	0.00	4	35.33	35.60	-4	24,736	-0.02%
2021/10/25	0	0.00	10	34.98	35.05	-10	25,027	-0.04%
2021/10/22	22.1	33.96	12	34.28	33.70	10.1	25,424	0.04%
2021/10/21	2	36.80	4	37.08	36.90	-2	25,461	-0.01%
2021/10/20	2	36.45	0	0.00	36.05	2	25,804	0.01%
2021/10/19	0	0.00	5	36.20	36.60	-5	26,215	-0.02%
2021/10/18	6	36.22	4	35.90	36.40	2	26,883	0.01%
2021/10/14	2	36.35	11	36.15	36.35	-9	28,019	-0.03%
2021/10/13	2	35.70	3.6	35.60	35.80	-1.6	28,804	-0.01%
2021/10/12	3.1	37.23	100	36.87	36.10	-97	29,292	-0.33%
2021/10/08	55	36.89	0.5	37.15	37.00	54.5	30,189	0.18%
2021/10/07	3	37.55	100	38.03	38.30	-97	31,156	-0.31%
2021/10/06	33	38.05	1	38.15	38.05	32	32,370	0.10%
2021/10/05	6	37.83	2	37.78	39.00	4	33,509	0.01%
2021/10/04	5.1	37.83	37	37.72	37.10	-32	34,130	-0.09%
2021/10/01	21	39.87	13	39.62	39.15	8	35,544	0.02%
2021/09/30	15	41.47	11	41.41	41.80	4	37,175	0.01%
2021/09/29	1	40.60	1	41.10	40.35	0	38,748	0.00%
2021/09/28	4	41.51	0	0.00	41.45	4	41,331	0.01%
2021/09/27	0	0.00	19	42.45	42.35	-19	44,443	-0.04%
2021/09/24	17	41.57	0	41.55	41.75	17	49,121	0.03%
2021/09/23	18	41.28	51	41.19	41.25	-33	55,807	-0.06%
2021/09/22	21.1	41.80	28	41.85	41.00	-6.9	63,801	-0.01%
2021/09/17	6	43.77	3	43.80	44.45	3	67,891	0.00%
2021/09/16	34.1	45.36	5	44.86	44.15	29.1	70,029	0.04%
2021/09/15	0	0.00	5	44.70	45.05	-5	71,938	-0.01%
2021/09/14	7	45.49	1	45.55	45.50	6	75,763	0.01%
2021/09/13	17	47.06	26	47.07	46.90	-9	79,590	-0.01%
2021/09/10	11	46.52	11	46.39	46.35	0	80,607	0.00%
2021/09/09	3	43.68	8	44.16	44.95	-5	81,642	-0.01%
2021/09/08	12	44.63	9	44.28	43.70	3	84,570	0.00%
2021/09/07	9	44.16	7	44.84	44.20	2	84,889	0.00%
2021/09/06	1	44.55	0.4	44.40	44.45	0.6	85,072	0.00%
2021/09/03	4	44.53	14	45.07	44.05	-10	85,000	-0.01%
2021/09/02	18	45.25	25	44.97	44.40	-7	85,129	-0.01%
2021/09/01	18	46.64	4	47.16	46.05	14	85,115	0.02%
2021/08/31	26	46.41	1.7	46.96	46.85	24.3	85,070	0.03%
2021/08/30	8	46.21	1	46.80	46.40	7	85,302	0.01%
2021/08/27	22	46.29	15.2	45.94	45.85	6.9	85,511	0.01%
2021/08/26	41	46.33	42.1	46.58	46.00	-1.1	85,671	0.00%
2021/08/25	8	43.92	7	43.84	44.10	1	85,317	0.00%
2021/08/24	10.3	44.11	2	44.00	44.00	8.3	89,217	0.01%
2021/08/23	12	44.32	25.2	44.50	44.10	-13.2	93,474	-0.01%
2021/08/20	20	42.99	10	43.08	43.40	10	96,058	0.01%
2021/08/19	15	44.03	9	43.91	42.75	6	98,816	0.01%
2021/08/18	26	43.15	20.1	43.20	45.40	5.9	100,762	0.01%
2021/08/17	16	46.47	36	45.10	44.30	-20	102,491	-0.02%
2021/08/16	4	48.00	7	47.94	47.80	-3	106,682	0.00%
2021/08/13	14	48.51	11	48.41	47.80	3	111,289	0.00%
2021/08/12	10	48.45	22	48.74	49.30	-12	115,351	-0.01%
2021/08/11	24	47.76	20	48.07	47.00	4	118,096	0.00%
2021/08/10	25	47.84	8	47.89	47.30	17	119,720	0.01%
2021/08/09	12	49.20	13.1	48.89	48.85	-1.1	121,383	0.00%
2021/08/06	9	47.25	32	46.85	47.00	-23	123,407	-0.02%
2021/08/05	28	47.42	13	47.77	47.15	15	126,196	0.01%
2021/08/04	9	49.19	6	49.15	48.60	3	129,263	0.00%
2021/08/03	7.1	48.47	2	48.40	48.75	5.1	134,933	0.00%
2021/08/02	17.1	48.83	8	48.93	49.25	9.1	138,109	0.01%
2021/07/30	15.1	49.67	15.3	49.71	48.90	-0.1	142,440	0.00%
2021/07/29	9.2	47.45	9	47.34	48.90	0.2	146,402	0.00%
2021/07/28	21	46.71	11.2	46.90	46.90	9.8	148,860	0.01%
2021/07/27	15	47.59	28.2	47.57	46.50	-13.2	151,587	-0.01%
2021/07/26	28	49.08	6	49.53	48.55	22	154,472	0.01%
2021/07/23	30.1	49.48	48	49.25	50.40	-17.9	157,355	-0.01%
2021/07/22	34.1	48.94	25	48.84	48.20	9.1	158,348	0.01%
2021/07/21	22.1	51.06	3	50.50	49.30	19.1	159,661	0.01%
2021/07/20	15.3	51.88	9	52.00	51.50	6.3	159,499	0.00%
2021/07/19	31	54.03	66.1	53.92	53.10	-35	159,337	-0.02%
2021/07/16	16.2	53.36	38	53.03	53.00	-21.8	159,322	-0.01%
2021/07/15	55.1	53.49	28.1	52.88	54.40	27	159,147	0.02%
2021/07/14	52.1	50.44	29.4	50.58	50.70	22.7	158,637	0.01%
2021/07/13	78.4	54.47	18	55.06	52.60	60.4	158,188	0.04%
2021/07/12	37	58.53	16	58.79	57.40	21	157,356	0.01%
2021/07/09	29	56.96	15	57.22	56.50	14	156,798	0.01%
2021/07/08	43.4	57.98	37	57.71	58.50	6.4	156,468	0.00%
2021/07/07	66.2	57.55	78.2	57.20	56.50	-12	155,332	-0.01%
2021/07/06	159	60.48	574	60.46	59.60	-415	155,560	-0.27%	大買/大賣/鉅額交易
2021/07/05	613	63.50	130.7	62.46	61.30	482.4	156,896	0.31%	大買/大賣/鉅額交易
2021/07/02	82.2	60.24	235.7	60.63	60.10	-153.5	154,581	-0.10%	大賣/鉅額交易
2021/07/01	360.4	60.88	258	61.80	58.80	102.4	153,370	0.07%	大買/大賣/鉅額交易
2021/06/30	370.1	61.84	300.7	62.44	61.20	69.4	151,103	0.05%	大買/大賣/
2021/06/29	331.5	58.45	222.3	58.83	59.50	109.2	147,776	0.07%	大買/大賣/鉅額交易
2021/06/28	130	52.92	163	54.08	55.70	-33	141,237	-0.02%	大買/大賣/
2021/06/25	127.1	52.45	140.2	52.10	50.70	-13.1	136,878	-0.01%	大買/大賣/
2021/06/24	207	50.67	192.1	50.72	50.60	14.9	135,237	0.01%	大買/大賣/
2021/06/23	188.1	51.66	161	50.35	48.25	27.1	133,347	0.02%	大買/大賣/
2021/06/22	78	50.76	100.2	51.03	51.70	-22.2	130,040	-0.02%
2021/06/21	57.2	48.04	46	47.37	47.00	11.2	125,972	0.01%
2021/06/18	45	51.19	58	51.53	50.00	-13	124,583	-0.01%
2021/06/17	94.1	52.30	102	52.14	50.80	-7.9	123,048	-0.01%	大賣/
2021/06/16	24.4	51.48	56.1	51.33	50.40	-31.7	120,480	-0.03%
2021/06/15	21	49.53	24.1	48.58	50.60	-3.1	120,113	0.00%
2021/06/11	21	47.54	9	47.00	47.20	12	119,897	0.01%
2021/06/10	25	46.31	26	45.67	47.10	-1	120,284	0.00%
2021/06/09	28	47.19	1	46.00	46.80	27	120,431	0.02%
2021/06/08	7.1	47.87	17	48.34	48.55	-9.9	120,709	-0.01%
2021/06/07	24.1	45.98	37	46.76	47.20	-12.9	120,863	-0.01%
2021/06/04	28	50.68	27	51.48	49.95	1	120,690	0.00%
2021/06/03	15.2	52.33	17	51.99	51.60	-1.9	121,601	0.00%
2021/06/02	56.5	52.26	102.1	53.08	52.70	-45.6	121,644	-0.04%	大賣/
2021/06/01	274	53.00	238.2	53.69	53.30	35.8	122,374	0.03%	大買/大賣/
2021/05/31	246.5	52.19	231.1	52.96	52.40	15.4	121,105	0.01%	大買/大賣/
2021/05/28	123.1	48.18	138.4	48.49	48.70	-15.3	118,089	-0.01%	大買/大賣/
2021/05/27	51	45.51	73	45.63	44.30	-22	116,115	-0.02%
2021/05/26	123	43.96	118	43.68	44.10	5	114,060	0.00%	大買/大賣/
2021/05/25	92.2	44.36	87	44.43	44.00	5.2	113,252	0.00%
2021/05/24	150.4	46.04	183	45.62	45.05	-32.6	113,497	-0.03%	大買/大賣/
2021/05/21	260.5	45.22	216.1	44.17	46.15	44.4	110,303	0.04%	大買/大賣/
2021/05/20	191	44.20	155	44.84	43.00	36	105,867	0.03%	大買/大賣/
2021/05/19	115	44.16	28	44.60	45.00	87	101,894	0.09%	大買/
2021/05/18	29	40.01	73	40.09	40.95	-44	99,356	-0.04%
2021/05/17	188.1	37.61	186	37.27	37.25	2.1	97,397	0.00%	大買/大賣/
2021/05/14	361.1	41.99	429.9	43.49	41.35	-68.8	95,502	-0.07%	大買/大賣/
2021/05/13	123	46.61	118.4	46.32	45.90	4.6	92,554	0.00%	大買/大賣/
2021/05/12	166	53.66	202	55.33	51.00	-36	89,797	-0.04%	大買/大賣/
2021/05/11	230.6	58.52	147.7	58.32	56.60	82.8	86,567	0.10%	大買/大賣/
2021/05/10	105	55.84	88	56.03	57.40	17	80,795	0.02%	大買/
2021/05/07	102	49.50	104	49.29	52.20	-2	77,653	0.00%	大買/大賣/
2021/05/06	153	46.49	168	46.58	47.50	-15	73,184	-0.02%	大買/大賣/
2021/05/05	74	42.51	105.1	42.42	43.20	-31.1	68,736	-0.05%	大賣/
2021/05/04	331.1	39.61	275	40.37	39.30	56.1	66,023	0.08%	大買/大賣/
2021/05/03	90	44.61	70	44.69	42.65	20	62,948	0.03%
2021/04/29	73	41.36	117.1	41.63	42.60	-44.1	59,681	-0.07%	大賣/
2021/04/28	85	39.34	58.8	39.46	38.75	26.3	56,519	0.05%
2021/04/27	80.8	39.55	140	39.68	40.00	-59.3	55,435	-0.11%	大賣/
2021/04/26	37	38.01	47.2	38.42	39.25	-10.2	53,702	-0.02%
2021/04/23	36	34.40	49.4	34.82	35.70	-13.4	53,554	-0.02%
2021/04/22	35	37.17	33	38.24	36.25	2	53,573	0.00%
2021/04/21	22	34.51	30	34.35	35.40	-8	53,448	-0.01%
2021/04/20	40	33.13	18	33.36	34.50	22	53,279	0.04%
2021/04/19	20	33.59	93	34.12	34.70	-73	53,408	-0.14%
2021/04/16	13	30.26	26	30.88	31.55	-13	53,007	-0.02%
2021/04/15	8	28.56	52	28.64	28.70	-44	52,922	-0.08%
2021/04/14	31	27.65	20	27.60	27.80	11	53,582	0.02%
2021/04/13	53	27.79	65	28.70	27.40	-12	55,897	-0.02%
2021/04/12	125	28.55	94	28.52	29.00	31	59,126	0.05%	大買/
2021/04/09	202	26.43	94	26.56	26.80	108	58,542	0.18%	大買/鉅額交易
2021/04/08	1	24.95	8	24.95	24.95	-7	56,092	-0.01%
2021/04/07	39	22.86	54	22.81	22.70	-15	56,933	-0.03%
2021/04/06	78	21.99	57.4	21.89	22.70	20.6	56,288	0.04%
2021/04/01	81	20.60	62	20.72	20.75	19	54,838	0.03%
2021/03/31	42	19.08	80	18.91	19.50	-38	52,181	-0.07%
2021/03/30	8	18.27	11	18.20	18.30	-3	51,223	-0.01%
2021/03/29	35	18.24	73	18.27	18.30	-38	52,583	-0.07%
2021/03/26	6	17.71	0	0.00	17.80	6	55,864	0.01%
2021/03/25	62	17.86	4	17.64	17.55	58	58,787	0.10%
2021/03/24	1	17.25	17	17.31	17.30	-16	58,813	-0.03%
2021/03/23	7	17.84	2	17.70	17.55	5	59,227	0.01%
2021/03/22	4	17.51	3	17.67	17.70	1	60,007	0.00%
2021/03/19	3	17.80	2.6	17.80	17.50	0.4	61,924	0.00%
2021/03/18	0	0.00	6	17.84	17.75	-6	63,665	-0.01%
2021/03/17	20	17.90	4	17.86	17.85	16	66,518	0.02%
2021/03/16	13	17.93	33	17.81	17.75	-20	67,843	-0.03%
2021/03/15	59	18.36	5	18.35	18.35	54	67,472	0.08%
2021/03/12	4	18.40	10	18.49	18.75	-6	67,060	-0.01%
2021/03/11	12	18.20	8	18.29	18.25	4	66,686	0.01%
2021/03/10	9	18.14	18	18.21	18.20	-9	66,651	-0.01%
2021/03/09	29	18.56	40	18.64	18.40	-11	66,366	-0.02%
2021/03/08	4	18.10	12	18.00	18.10	-8	65,151	-0.01%
2021/03/05	123	18.25	86	18.48	17.85	37	64,811	0.06%	大買/
2021/03/04	74	18.51	66	18.55	18.60	8	63,711	0.01%
2021/03/03	16	17.99	22	18.05	17.75	-6	61,301	-0.01%
2021/03/02	1	17.50	39	17.68	17.30	-38	60,155	-0.06%
2021/02/26	13	17.54	9	17.51	17.45	4	59,714	0.01%
2021/02/25	43	17.33	61.2	17.37	17.45	-18.2	58,896	-0.03%
2021/02/24	219	16.83	143	17.23	16.50	76	58,000	0.13%	大買/大賣/
2021/02/23	19	16.55	47	17.08	17.20	-28	55,364	-0.05%
2021/02/22	24	15.52	23	15.52	15.65	1	54,002	0.00%
2021/02/19	5	15.19	5	15.43	15.45	0	53,465	0.00%
2021/02/18	18	15.14	23	14.87	15.40	-5	52,997	-0.01%
2021/02/17	12	13.78	3	14.00	14.25	9	52,242	0.02%
2021/02/05	5	13.45	0	0.00	13.40	5	51,850	0.01%
2021/02/03	26	13.78	0	0.00	13.70	26	51,751	0.05%
2021/02/02	6	13.96	41	14.06	14.20	-35	51,453	-0.07%
2021/02/01	2	13.33	7	13.66	13.80	-5	51,289	-0.01%
2021/01/29	8	13.94	14	14.00	13.60	-6	51,075	-0.01%
2021/01/28	29	13.90	0	0.00	13.90	29	51,168	0.06%
2021/01/27	1	14.35	3	14.37	14.40	-2	51,213	0.00%
2021/01/25	4	15.55	20	15.36	15.25	-16	51,006	-0.03%
2021/01/22	10	15.33	22	15.00	15.25	-12	50,670	-0.02%
2021/01/21	1	14.85	21	15.06	14.90	-20	50,387	-0.04%
2021/01/20	35	14.66	32	14.70	14.60	3	50,138	0.01%
2021/01/19	18	15.59	6	15.62	15.35	12	49,711	0.02%
2021/01/18	15	15.16	19	15.08	15.10	-4	49,391	-0.01%
2021/01/15	2	15.98	0	0.00	15.70	2	48,895	0.00%
2021/01/14	2	16.48	1	16.40	16.40	1	48,484	0.00%
2021/01/13	6	15.83	17	15.81	16.10	-11	47,717	-0.02%
2021/01/12	22	16.18	67	15.87	15.70	-45	47,363	-0.10%
2021/01/11	12	16.83	5	16.70	16.65	7	46,697	0.01%
2021/01/08	15	16.45	21	16.55	16.80	-6	46,275	-0.01%
2021/01/07	39	17.15	57	17.23	16.85	-18	45,602	-0.04%
2021/01/06	175	18.18	124	17.66	17.65	51	44,235	0.12%	大買/大賣/
2021/01/05	36	17.56	78	17.20	17.80	-42	41,253	-0.10%
2021/01/04	103	16.41	73	16.60	16.50	30	37,384	0.08%	大買/
2020/12/31	2	15.43	15	15.71	15.75	-13	35,812	-0.04%
2020/12/30	5	15.93	7	15.99	15.50	-2	35,197	-0.01%
2020/12/29	23	15.48	29	15.67	15.35	-6	33,981	-0.02%
2020/12/28	41	15.17	18	15.29	15.00	23	32,612	0.07%
2020/12/25	18	15.71	20	15.82	15.50	-2	31,474	-0.01%
2020/12/24	21	15.73	171	15.92	15.50	-150	30,591	-0.49%	大賣/鉅額交易
2020/12/23	153	15.53	42	15.54	16.00	111	29,622	0.37%	大買/鉅額交易
2020/12/22	96	16.39	84	16.26	15.20	12	28,061	0.04%
2020/12/21	25	15.33	50	15.22	15.75	-25	24,162	-0.10%
2020/12/18	31	14.19	13	14.34	14.35	18	21,095	0.09%
2020/12/17	29	14.23	100	14.10	14.20	-71	20,410	-0.35%
2020/12/16	21	14.35	2	14.20	14.25	19	19,874	0.10%
2020/12/15	130	14.84	60.3	14.59	14.15	69.7	18,916	0.37%	大買/
2020/12/14	75	14.28	43	14.12	14.30	32	17,025	0.19%
2020/12/11	15	13.70	56	13.67	13.75	-41	14,796	-0.28%
2020/12/10	1	12.25	37.4	12.77	12.85	-36.4	11,829	-0.31%
2020/12/09	6.2	11.63	10	11.75	11.70	-3.8	10,342	-0.04%
2020/12/08	0.3	11.95	1	11.95	11.90	-0.7	10,395	-0.01%
2020/12/07	8.2	12.11	55	12.12	12.10	-46.8	10,456	-0.45%
2020/12/04	46	12.09	44	12.07	12.05	2	10,470	0.02%
2020/12/03	1	11.70	46	11.76	11.70	-45	10,500	-0.43%
2020/12/02	0	0.00	11	11.86	11.80	-11	10,700	-0.10%
2020/12/01	20	11.87	30	11.95	11.90	-10	10,639	-0.09%
2020/11/30	27	12.02	24	12.05	12.05	3	10,467	0.03%
2020/11/27	35	11.54	22	11.60	11.70	13	9,940	0.13%
2020/11/26	12	11.36	13	11.43	11.35	-1	9,580	-0.01%
2020/11/25	24	11.29	4	11.21	11.20	20	9,397	0.21%
2020/11/24	56.3	10.92	20	10.95	11.00	36.3	8,983	0.40%
2020/11/23	1	10.60	1	10.65	11.05	0	8,851	0.00%
2020/11/19	0	10.25	6	10.36	10.35	-6	8,195	-0.07%
2020/11/18	0.3	10.25	1	10.30	10.25	-0.7	8,113	-0.01%
2020/11/16	1	10.05	0	0.00	10.00	1	8,069	0.01%
2020/11/12	0	0.00	4	10.34	10.15	-4	8,024	-0.05%
2020/11/11	0	0.00	18	10.40	10.45	-18	7,943	-0.23%
2020/11/10	0	0.00	2	10.40	10.25	-2	7,849	-0.03%
2020/11/09	3	10.35	0	0.00	10.30	3	7,764	0.04%
2020/11/05	2.4	10.52	2	10.55	10.20	0.4	7,639	0.01%
2020/11/04	2	10.40	3	10.40	10.40	-1	7,326	-0.01%
2020/11/03	2	10.20	1	10.25	10.00	1	7,010	0.01%
2020/11/02	1	9.82	21	9.78	9.83	-20	6,761	-0.30%
2020/10/30	3.8	9.94	0	0.00	9.85	3.8	6,734	0.06%
2020/10/29	2	10.02	0	0.00	10.10	2	6,674	0.03%
2020/10/28	3	10.20	1	10.20	10.10	2	6,628	0.03%
2020/10/27	0	0.00	2	10.03	10.15	-2	6,561	-0.03%
2020/10/26	0.1	10.20	0	0.00	10.00	0.1	6,471	0.00%
2020/10/23	0.1	10.15	1	10.10	10.15	-1	6,430	-0.01%
2020/10/22	30.1	10.25	8	10.25	10.15	22.1	6,408	0.34%
2020/10/21	30	9.98	10	9.95	9.99	20	6,228	0.32%
2020/10/20	3	9.87	0	0.00	9.82	3	6,171	0.05%
2020/10/19	2.1	9.85	2	9.86	9.83	0.1	6,163	0.00%
2020/10/15	1	10.15	0	0.00	9.95	1	5,996	0.02%
2020/10/14	0	0.00	21	10.15	10.15	-21	5,953	-0.35%
2020/10/12	0	0.00	5	9.94	9.99	-5	5,903	-0.08%
2020/10/08	3	9.90	0	0.00	9.78	3	5,847	0.05%
2020/10/06	3	9.51	2	9.65	9.89	1	5,806	0.02%
2020/09/30	1	9.26	1	9.33	9.33	0	5,744	0.00%
2020/09/28	0	0.00	1	9.46	9.43	-1	5,772	-0.02%
2020/09/25	1	9.29	0	0.00	9.18	1	5,804	0.02%
2020/09/24	0	0.00	4	9.18	9.17	-4	5,766	-0.07%
2020/09/23	2	9.68	0	0.00	9.50	2	5,670	0.04%
2020/09/21	0	0.00	2	10.00	9.90	-2	5,528	-0.04%
2020/09/18	7	9.98	0	0.00	9.87	7	5,433	0.13%
2020/09/17	20	9.86	4	10.30	9.86	16	5,370	0.30%
2020/09/16	8	10.14	0	0.00	10.20	8	5,064	0.16%
2020/09/15	6	10.13	0	0.00	10.20	6	5,003	0.12%
2020/09/14	6	10.30	12	10.56	10.30	-6	4,917	-0.12%
2020/09/11	36	10.56	2	10.70	10.30	34	4,782	0.71%
2020/09/10	6	10.63	3	10.65	10.55	3	4,457	0.07%
2020/09/09	10	10.55	0	0.00	10.65	10	4,283	0.23%
2020/09/08	5	10.38	0	0.00	10.25	5	4,044	0.12%
2020/09/07	2	10.10	5	10.13	10.40	-3	3,675	-0.08%
2020/09/03	0	0.00	1	9.42	9.37	-1	3,253	-0.03%
2020/09/02	1	9.32	3	9.35	9.36	-2	3,213	-0.06%
2020/09/01	0	0.00	11	9.16	9.19	-11	3,220	-0.34%
2020/08/31	2	8.90	0	0.00	9.32	2	3,231	0.06%
2020/08/28	12	8.74	0	0.00	8.75	12	3,043	0.39%
2020/08/27	2	8.88	0	0.00	8.88	2	3,019	0.07%
2020/08/19	15	8.36	0	0.00	8.32	15	2,914	0.51%
2020/08/14	0	0.00	2	8.25	8.35	-2	2,786	-0.07%
2020/08/11	1	8.15	3	8.21	8.18	-2	2,744	-0.07%
2020/08/10	0	0.00	3	8.12	8.14	-3	2,723	-0.11%
2020/08/05	8	8.05	0	0.00	8.05	8	2,765	0.29%
2020/07/30	2	8.03	0	0.00	8.05	2	2,804	0.07%
2020/07/28	10	8.03	0	0.00	8.01	10	2,881	0.35%
2020/07/27	0	0.00	2	8.14	8.05	-2	2,946	-0.07%
2020/07/24	0	0.00	1	8.38	8.22	-1	2,983	-0.03%
2020/07/23	1	8.16	0	0.00	8.32	1	2,977	0.03%
2020/07/16	0	0.00	4	8.29	8.34	-4	3,024	-0.13%
2020/07/15	1	8.13	0	0.00	8.06	1	2,958	0.03%
2020/07/13	1	8.05	0	0.00	8.09	1	3,067	0.03%
2020/07/10	7	8.17	0	0.00	8.03	7	3,122	0.22%
2020/07/09	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/07	0	0.00	2	8.32	8.18	-2	3,127	-0.06%
2020/07/06	1	8.18	0	0.00	8.27	1	3,132	0.03%
2020/07/03	2	8.17	0	0.00	8.23	2	3,127	0.06%
2020/07/02	0	0.00	5	8.24	8.20	-5	3,139	-0.16%
2020/06/29	5	8.19	0	0.00	8.19	5	3,195	0.16%
2020/06/19	0	0.00	17	8.29	8.21	-17	3,308	-0.51%
2020/06/18	17	8.14	0	0.00	8.22	17	3,330	0.51%
2020/06/15	0	0.00	2	8.20	8.11	-2	3,534	-0.06%
2020/06/10	0	0.00	5	8.56	8.65	-5	3,674	-0.14%
2020/06/09	1	8.45	2	8.46	8.41	-1	3,786	-0.03%
2020/06/08	0	0.00	1	8.50	8.45	-1	3,934	-0.03%
2020/06/04	0	0.00	8.5	8.08	8.00	-8.5	3,876	-0.22%
2020/05/29	2	7.91	1	7.89	7.80	1	3,933	0.03%
2020/05/28	4	8.11	0	0.00	8.14	4	3,929	0.10%
2020/05/27	0	0.00	6	7.37	7.79	-6	3,835	-0.16%
2020/05/26	0	0.00	1	7.33	7.27	-1	3,770	-0.03%
2020/05/19	1	7.32	0	0.00	7.26	1	3,776	0.03%
2020/05/12	1	7.55	0	0.00	7.57	1	3,729	0.03%
2020/05/11	2	7.63	0	0.00	7.63	2	3,726	0.05%
2020/04/29	1	7.45	0	0.00	7.47	1	3,654	0.03%
2020/04/17	3	7.14	0	0.00	7.12	3	3,862	0.08%
2020/04/16	0	0.00	1	7.13	7.12	-1	3,815	-0.03%
2020/04/13	19	7.11	0	0.00	7.06	19	3,769	0.50%
2020/04/07	0	0.00	1	6.72	6.74	-1	3,962	-0.03%
2020/04/01	0	0.00	3	6.86	6.80	-3	4,209	-0.07%
2020/03/31	0	0.00	19	6.66	6.63	-19	4,219	-0.45%
2020/03/27	0	0.00	98	6.74	6.60	-98	4,329	-2.26%
2020/03/26	2	6.65	45	6.66	6.53	-43	4,342	-0.99%
2020/03/25	20	7.07	18	6.89	6.89	2	4,286	0.05%
2020/03/24	91	6.46	1	6.35	6.51	90	4,255	2.11%
2020/03/23	2	6.13	2	6.15	6.10	0	4,258	0.00%
2020/03/20	1	5.94	0	0.00	5.94	1	4,280	0.02%
2020/03/19	8	5.55	4	5.54	5.40	4	4,375	0.09%
2020/03/18	0	0.00	10	6.22	6.00	-10	4,266	-0.23%
2020/03/17	6	6.29	0	0.00	6.21	6	4,242	0.14%
2020/03/16	18	7.07	0	0.00	6.75	18	4,161	0.43%
2020/03/13	0	0.00	1	7.01	7.15	-1	4,089	-0.02%
2020/03/12	11	7.89	3	8.04	7.74	8	3,916	0.20%
2020/03/11	20	8.73	0	0.00	8.60	20	3,731	0.54%
2020/03/10	0	0.00	3	8.74	8.79	-3	3,699	-0.08%
2020/03/03	0	0.00	31	9.41	9.30	-31	3,567	-0.87%
2020/03/02	12	8.89	0	0.00	9.00	12	3,545	0.34%
2020/02/27	2	9.15	0	0.00	9.06	2	3,617	0.06%
2020/02/25	6	9.20	1	9.30	9.31	5	3,592	0.14%
2020/02/24	16	9.43	0	0.00	9.32	16	3,585	0.45%
2020/02/21	0	0.00	1	9.52	9.53	-1	3,575	-0.03%
2020/02/18	0	0.00	22	9.40	9.41	-22	3,588	-0.61%
2020/02/17	4	9.29	0	0.00	9.32	4	3,591	0.11%
2020/02/14	1	9.38	0	0.00	9.35	1	3,599	0.03%
2020/02/13	0	0.00	1	9.54	9.40	-1	3,600	-0.03%
2020/02/10	4	9.23	0	0.00	9.22	4	3,699	0.11%
2020/02/07	6	9.35	0	0.00	9.33	6	3,841	0.16%
2020/02/06	1	9.35	1	9.50	9.52	0	4,194	0.00%
2020/02/03	5	8.96	1	8.96	9.13	4	4,182	0.10%
2020/01/31	19	9.31	2	9.43	9.32	17	4,116	0.41%
2020/01/30	6	9.50	2	9.39	9.32	4	4,022	0.10%
2020/01/20	1	10.20	0	0.00	10.25	1	3,853	0.03%
2020/01/17	1	10.25	0	0.00	10.30	1	3,816	0.03%
2020/01/13	3	10.40	0	0.00	10.40	3	3,863	0.08%
2020/01/08	1	10.05	0	0.00	10.10	1	3,916	0.03%
2020/01/07	1	10.30	10	10.25	10.30	-9	3,887	-0.23%
2020/01/03	2	10.53	0	0.00	10.50	2	3,944	0.05%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/31	2	10.58	3	10.65	10.65	-1	3,837	-0.03%
2019/12/30	15	10.57	1	10.65	10.60	14	3,759	0.37%
2019/12/24	1	10.30	0	0.00	10.25	1	3,458	0.03%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	0	0.00	2	10.10	10.05	-2	3,352	-0.06%
2019/12/17	1	10.15	0	0.00	10.10	1	3,275	0.03%
2019/12/05	0	0.00	0.1	9.70	9.73	-0.1	3,073	0.00%
2019/12/02	0	0.00	1	9.72	9.72	-1	3,085	-0.03%
2019/11/27	10	9.82	0	0.00	9.90	10	3,103	0.32%
2019/11/26	0	0.00	1	9.76	9.90	-1	3,083	-0.03%
2019/11/25	0	0.00	33	9.46	9.57	-33	2,972	-1.11%
2019/11/18	10	9.32	0	0.00	9.45	10	2,997	0.33%
2019/11/15	5	9.25	0	0.00	9.26	5	2,993	0.17%
2019/11/14	13	9.35	0	0.00	9.32	13	3,002	0.43%
2019/11/13	5	9.46	0	0.00	9.40	5	3,106	0.16%
2019/11/11	2	9.50	0	0.00	9.46	2	3,257	0.06%
2019/11/07	1	9.80	18	9.84	9.86	-17	3,179	-0.53%
2019/11/06	2	9.96	0	0.00	9.86	2	3,246	0.06%
2019/11/05	19	9.96	60	10.00	10.10	-41	3,174	-1.29%
2019/10/31	5	9.10	0	0.00	9.09	5	2,913	0.17%
2019/10/29	0	0.00	3	9.16	9.11	-3	2,956	-0.10%
2019/10/28	0	0.00	1	9.19	9.17	-1	2,965	-0.03%
2019/10/25	2	9.20	0	0.00	9.20	2	2,970	0.07%
2019/10/24	9	9.21	0	0.00	9.21	9	3,010	0.30%
2019/10/23	5	9.30	0	0.00	9.25	5	3,027	0.17%
2019/10/21	0	0.00	1	9.39	9.40	-1	3,119	-0.03%
2019/10/17	2	9.10	0	0.00	9.10	2	3,266	0.06%
2019/10/14	6	9.05	0	0.00	9.06	6	3,230	0.19%
2019/10/09	4	9.27	0	0.00	9.12	4	3,205	0.12%
2019/10/08	12	9.36	0	0.00	9.45	12	3,147	0.38%
2019/10/07	0	0.00	2	9.32	9.32	-2	3,152	-0.06%
2019/10/04	8	9.54	0	0.00	9.51	8	3,137	0.26%
2019/10/03	5	9.52	0	0.00	9.54	5	3,133	0.16%
2019/10/02	13	9.74	0	0.00	9.73	13	3,149	0.41%
2019/09/27	10	9.80	0	0.00	9.74	10	3,179	0.31%
2019/09/26	1	9.91	0	0.00	9.85	1	3,222	0.03%
2019/09/25	5	9.97	1	9.95	9.94	4	3,226	0.12%
2019/09/23	3	10.02	0	0.00	10.00	3	3,243	0.09%
2019/09/20	3	10.20	0	0.00	10.15	3	3,239	0.09%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/17	2	10.20	0	0.00	10.20	2	3,351	0.06%
2019/09/16	0	0.00	11	10.25	10.30	-11	3,421	-0.32%
2019/09/09	0	0.00	6	10.15	10.15	-6	3,467	-0.17%
2019/09/06	0	0.00	6	10.20	10.20	-6	3,497	-0.17%
2019/09/04	0	0.00	35	10.10	10.15	-35	3,473	-1.01%
2019/08/29	4	9.83	0	0.00	9.80	4	3,506	0.11%
2019/08/28	6	9.86	0	0.00	9.83	6	3,513	0.17%
2019/08/26	1	9.95	0	0.00	9.91	1	3,513	0.03%
2019/08/23	1	9.96	0	0.00	10.00	1	3,544	0.03%
2019/08/22	1	9.97	0	0.00	9.97	1	3,558	0.03%
2019/08/21	2	10.00	30	9.99	9.99	-28	3,633	-0.77%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/19	1	9.95	0	0.00	9.96	1	3,954	0.03%
2019/08/16	2	9.78	5	9.77	9.76	-3	3,990	-0.08%
2019/08/15	13	9.90	0	0.00	9.89	13	3,901	0.33%
2019/08/14	9	10.05	0	0.00	10.00	9	3,888	0.23%
2019/08/13	2	10.08	2	10.10	10.05	0	3,867	0.00%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	3	10.15	0	0.00	10.00	3	4,045	0.07%
2019/07/29	0	0.00	1	10.70	10.70	-1	5,056	-0.02%
2019/07/26	0	0.00	2	10.75	10.75	-2	5,495	-0.04%
2019/07/23	0	0.00	3	10.80	10.85	-3	5,661	-0.05%
2019/07/22	0	0.00	20	10.80	10.80	-20	5,714	-0.35%
2019/07/19	0	0.00	5.6	10.56	10.65	-5.6	5,716	-0.10%
2019/07/16	11	10.40	0.2	10.40	10.45	10.8	6,425	0.17%
2019/07/12	13	10.40	0	0.00	10.40	13	6,538	0.20%
2019/07/08	0	0.00	1	10.50	10.45	-1	6,880	-0.01%
2019/07/02	1	10.65	11	10.70	10.70	-10	7,240	-0.14%
2019/07/01	0	0.00	1	10.55	10.55	-1	7,356	-0.01%
2019/06/27	1	10.60	0	0.00	10.55	1	7,436	0.01%
2019/06/26	7	10.45	14	10.50	10.45	-7	7,444	-0.09%
2019/06/24	1	10.75	1	10.70	10.65	0	7,617	0.00%
2019/06/21	1	10.60	0	0.00	10.65	1	7,609	0.01%
2019/06/18	1	10.40	0	0.00	10.30	1	7,832	0.01%
2019/06/17	5	10.38	0	0.00	10.40	5	8,077	0.06%
2019/06/14	2	10.45	0	0.00	10.35	2	8,178	0.02%
2019/06/13	2	10.40	0	0.00	10.40	2	8,203	0.02%
2019/06/12	2	10.45	0	0.00	10.40	2	8,267	0.02%
2019/06/11	8	10.40	0	0.00	10.40	8	8,401	0.10%
2019/06/05	0	0.00	5	10.50	10.50	-5	8,624	-0.06%
2019/05/30	5	10.40	0	0.00	10.35	5	9,623	0.05%
2019/05/29	0	0.00	10	10.40	10.45	-10	9,685	-0.10%
2019/05/28	8	10.40	4	10.35	10.60	4	9,733	0.04%
2019/05/27	29	10.55	1	10.35	10.35	28	9,845	0.28%
2019/05/23	0	0.00	3	10.93	10.80	-3	9,900	-0.03%
2019/05/22	1	10.85	0	0.00	10.90	1	10,020	0.01%
2019/05/21	3	10.80	1	10.85	10.90	2	10,283	0.02%
2019/05/20	1	10.85	0	0.00	10.80	1	10,291	0.01%
2019/05/17	8	11.04	5	10.95	10.85	3	10,353	0.03%
2019/05/16	10	11.00	0	0.00	11.00	10	10,312	0.10%
2019/05/15	2	11.08	0	0.00	11.05	2	10,408	0.02%
2019/05/14	27	10.87	25	11.04	11.05	2	10,605	0.02%
2019/05/13	3	10.70	10	10.80	10.85	-7	10,715	-0.07%
2019/05/10	2	10.73	0	0.00	10.60	2	11,052	0.02%
2019/05/09	2	10.68	0	0.00	10.70	2	11,126	0.02%
2019/05/08	3	10.88	0	0.00	11.00	3	11,056	0.03%
2019/05/07	8	11.17	1	11.25	11.10	7	11,031	0.06%
2019/05/06	14	11.20	1	11.70	11.20	13	10,971	0.12%
2019/05/03	43	11.82	7	11.81	11.85	36	10,577	0.34%
2019/04/29	2	12.15	9	12.22	12.05	-7	10,108	-0.07%
2019/04/26	1	12.50	1	12.35	12.30	0	10,046	0.00%
2019/04/25	3	12.47	1	12.65	12.55	2	9,951	0.02%
2019/04/24	5	12.64	11	12.61	12.45	-6	9,822	-0.06%
2019/04/23	1	12.40	73	12.39	12.45	-72	9,537	-0.75%
2019/04/19	0	0.00	10	12.00	11.95	-10	9,136	-0.11%
2019/04/18	0	0.00	10	12.05	11.95	-10	9,258	-0.11%
2019/04/17	1	12.00	0.3	12.00	12.05	0.8	9,305	0.01%
2019/04/16	0	0.00	3	12.00	12.05	-3	9,241	-0.03%
2019/04/15	0	0.00	1	11.90	11.90	-1	9,104	-0.01%
2019/04/12	10	11.80	0	0.00	11.75	10	9,235	0.11%
2019/04/10	4	12.00	0	0.00	12.00	4	9,188	0.04%
2019/04/09	0	12.00	0	0.00	12.05	0	9,131	0.00%
2019/04/08	10	11.95	13	11.91	11.85	-3	9,048	-0.03%
2019/04/03	0	0.00	5	11.55	11.70	-5	8,878	-0.06%
2019/04/02	0	0.00	1	11.45	11.45	-1	8,773	-0.01%
2019/03/28	2	11.30	18	11.25	11.30	-16	8,700	-0.18%
2019/03/27	1	11.40	10	11.35	11.40	-9	8,687	-0.10%
2019/03/26	0	0.00	1	11.55	11.50	-1	8,615	-0.01%
2019/03/25	1	11.40	3	11.43	11.40	-2	8,594	-0.02%
2019/03/22	6	11.58	123	11.70	11.55	-117	8,526	-1.37%	大賣/鉅額交易
2019/03/21	18	11.75	0	0.00	11.75	18	8,418	0.21%
2019/03/20	7	11.73	12	11.69	11.70	-5	8,396	-0.06%
2019/03/18	3	11.95	40	11.95	11.90	-37	8,057	-0.46%
2019/03/15	0	0.00	18.7	11.90	11.95	-18.7	8,085	-0.23%
2019/03/14	4	11.93	0	0.00	11.90	4	8,071	0.05%
2019/03/13	2	12.00	6	12.00	12.00	-4	8,029	-0.05%
2019/03/11	0	0.00	6	12.05	12.00	-6	8,335	-0.07%
2019/03/08	4	12.01	1	11.95	11.95	3	8,322	0.04%
2019/03/07	2	12.33	6	12.10	12.10	-4	8,279	-0.05%
2019/03/06	3	12.42	21	12.43	12.40	-18	8,456	-0.21%
2019/03/05	13	12.26	16	12.25	12.30	-3	8,093	-0.04%
2019/02/27	1	12.00	0	0.00	12.05	1	7,764	0.01%
2019/02/26	13	12.10	1	12.20	12.10	12	7,706	0.16%
2019/02/21	2	12.13	0	0.00	12.30	2	7,250	0.03%
2019/02/20	44	12.15	3	12.08	12.05	41	7,093	0.58%
2019/02/19	5	11.97	0	0.00	11.90	5	6,848	0.07%
2019/02/18	6	11.95	0	0.00	11.90	6	6,850	0.09%
2019/02/15	19	11.86	0	0.00	11.90	19	6,849	0.28%
2019/02/13	18	12.20	7	12.16	12.15	11	6,807	0.16%
2019/02/12	19	12.28	31	12.19	12.30	-12	6,656	-0.18%
2019/02/11	138	12.07	23	12.06	12.00	115	6,421	1.79%	大買/鉅額交易
2019/01/30	1	11.65	23	11.39	11.65	-22	5,995	-0.37%
2019/01/25	20	11.15	0	0.00	11.10	20	5,744	0.35%
2019/01/24	1	11.20	0	0.00	11.15	1	5,753	0.02%
2019/01/23	0	0.00	47	11.20	11.20	-47	5,744	-0.82%
2019/01/17	10	10.90	0	0.00	10.90	10	6,114	0.16%
2019/01/14	1	10.75	1	10.75	10.75	0	6,380	0.00%
2019/01/10	0	0.00	1	11.05	11.00	-1	6,475	-0.02%
2019/01/09	0	0.00	1	11.00	11.20	-1	6,402	-0.02%
2019/01/08	1	10.75	0	0.00	10.70	1	6,276	0.02%
2019/01/07	0	0.00	1	10.75	10.75	-1	6,281	-0.02%
2019/01/04	22	10.35	2	10.35	10.35	20	6,333	0.32%
2019/01/02	0	0.00	10	10.90	10.95	-10	6,371	-0.16%
2018/12/27	0	0.00	25	10.75	10.75	-25	6,580	-0.38%
2018/12/26	63	10.80	1	10.85	10.70	62	6,614	0.94%
2018/12/25	2	10.90	0	0.00	10.85	2	6,691	0.03%
2018/12/21	46	10.85	0	0.00	10.95	46	7,001	0.66%
2018/12/14	10	11.35	0	0.00	11.45	10	7,950	0.13%
2018/12/13	1	11.30	0	0.00	11.30	1	8,120	0.01%
2018/12/10	2	11.28	12	11.24	11.20	-10	8,290	-0.12%
2018/12/07	0	0.00	1	11.50	11.50	-1	8,274	-0.01%
2018/12/06	9	11.66	0	0.00	11.40	9	8,298	0.11%
2018/12/05	23	12.03	4	12.11	11.85	19	8,402	0.23%
2018/12/04	10	12.00	0	0.00	11.85	10	8,327	0.12%
2018/12/03	0	0.00	1	11.85	11.90	-1	8,343	-0.01%
2018/11/29	11	11.99	0	0.00	11.80	11	8,448	0.13%
2018/11/27	2	11.05	2	11.20	11.20	0	8,265	0.00%
2018/11/26	2	11.23	2	11.25	11.25	0	8,475	0.00%
2018/11/22	2	11.43	0	0.00	11.35	2	8,925	0.02%
2018/11/21	1	11.30	1	11.35	11.35	0	9,185	0.00%
2018/11/16	1	11.50	1	11.55	11.55	0	9,908	0.00%
2018/11/15	5	11.62	1	11.60	11.60	4	10,107	0.04%
2018/11/13	2	11.10	2	11.25	11.25	0	10,618	0.00%
2018/11/12	3	11.52	5	11.48	11.40	-2	10,829	-0.02%
2018/11/09	16	11.80	2	11.65	11.65	14	11,095	0.13%
2018/11/07	0	0.00	1	11.75	11.75	-1	12,554	-0.01%
2018/11/06	2	11.73	1	11.65	11.65	1	13,221	0.01%
2018/11/01	1	11.80	0	0.00	11.90	1	13,651	0.01%
2018/10/30	0	0.00	4	11.59	11.55	-4	13,767	-0.03%
2018/10/29	1	11.35	1	11.40	11.50	0	13,966	0.00%
2018/10/26	4	11.06	1	10.85	10.85	3	13,982	0.02%
2018/10/25	3	11.12	1	11.10	11.05	2	13,832	0.01%
2018/10/24	1	11.85	1	11.85	11.85	0	13,778	0.00%
2018/10/23	1	12.35	0	0.00	12.25	1	13,825	0.01%
2018/10/22	1	12.50	1	12.70	12.70	0	13,880	0.00%
2018/10/17	1	12.95	0	0.00	12.90	1	14,461	0.01%
2018/10/16	20	13.20	0	0.00	13.20	20	14,446	0.14%
2018/10/11	2	12.93	2	12.83	12.85	0	14,535	0.00%
2018/10/09	0	0.00	20	13.54	13.70	-20	14,422	-0.14%
2018/10/08	0	0.00	5	13.50	13.65	-5	14,426	-0.03%
2018/10/05	17	13.60	4	13.68	13.60	13	14,547	0.09%
2018/10/04	0	0.00	2	14.15	14.00	-2	14,490	-0.01%
2018/10/01	0	0.00	2	14.25	14.50	-2	14,670	-0.01%
2018/09/27	2	14.40	5	14.55	14.75	-3	14,525	-0.02%
2018/09/26	6	14.54	5	14.77	14.65	1	14,427	0.01%
2018/09/25	0	0.00	100	14.14	14.40	-100	14,220	-0.70%
2018/09/21	1	13.80	0	0.00	13.95	1	13,946	0.01%
2018/09/20	7	13.84	0	0.00	13.95	7	14,010	0.05%
2018/09/18	5	13.49	0	0.00	13.50	5	13,961	0.04%
2018/09/14	90	13.38	0	0.00	13.40	90	14,181	0.63%
2018/09/13	0	0.00	1	13.35	13.35	-1	14,127	-0.01%
2018/09/11	5	13.00	0	0.00	13.15	5	14,359	0.03%
2018/09/10	3	13.07	220	12.95	13.00	-217	14,316	-1.52%	大賣/鉅額交易
2018/09/07	30	13.32	113	13.37	13.50	-83	14,138	-0.59%	大賣/
2018/09/06	1	13.45	5	13.40	13.15	-4	14,021	-0.03%
2018/09/05	3	13.70	1	13.70	13.65	2	13,890	0.01%
2018/09/04	5	13.75	10	13.60	13.80	-5	13,909	-0.04%
2018/09/03	5	13.80	5	13.70	13.65	0	13,905	0.00%
2018/08/31	3	14.03	2	14.03	14.00	1	13,911	0.01%
2018/08/30	11	14.30	8	14.25	14.30	3	13,778	0.02%
2018/08/29	8	14.02	7	14.24	14.00	1	13,775	0.01%
2018/08/28	8	14.64	1	14.80	14.45	7	13,557	0.05%
2018/08/27	3	14.85	5	14.87	14.95	-2	13,489	-0.01%
2018/08/24	13	15.02	2	15.05	15.05	11	13,586	0.08%
2018/08/23	9	15.29	1	15.30	15.50	8	13,303	0.06%
2018/08/22	5	15.25	1	15.35	15.00	4	13,059	0.03%
2018/08/21	3	15.03	15	15.09	15.05	-12	12,971	-0.09%
2018/08/20	17	15.02	15	14.67	14.55	2	12,662	0.02%
2018/08/17	1	15.50	10	15.43	15.00	-9	12,321	-0.07%
2018/08/16	35	15.06	7	15.46	15.35	28	12,002	0.23%
2018/08/15	14	15.76	28	15.73	15.60	-14	11,641	-0.12%
2018/08/14	25	15.43	11	15.59	15.60	14	11,049	0.13%
2018/08/13	11	14.47	7	14.80	14.45	4	10,062	0.04%
2018/08/10	5	14.20	3	14.32	14.25	2	9,425	0.02%
2018/08/09	0	0.00	1	13.95	13.95	-1	9,094	-0.01%
2018/08/08	1	14.00	1	13.90	13.90	0	9,088	0.00%
2018/08/07	0	0.00	2	14.00	14.05	-2	8,963	-0.02%
2018/08/06	0	0.00	2	14.18	14.15	-2	8,948	-0.02%
2018/08/03	2	14.05	3	14.20	13.85	-1	8,889	-0.01%
2018/08/02	33	14.10	2	14.05	14.00	31	8,827	0.35%
2018/08/01	0	0.00	2	14.20	14.20	-2	8,717	-0.02%
2018/07/31	0	0.00	2	14.25	14.25	-2	8,653	-0.02%
2018/07/30	0	0.00	8	14.11	14.15	-8	8,570	-0.09%
2018/07/26	2	13.88	5	14.04	13.80	-3	8,311	-0.04%
2018/07/25	0	0.00	7	13.53	13.65	-7	7,942	-0.09%
2018/07/24	5	13.35	2	13.45	13.45	3	7,810	0.04%
2018/07/23	2	13.20	12	12.95	13.00	-10	7,505	-0.13%
2018/07/20	3	13.05	1	12.95	12.95	2	7,455	0.03%
2018/07/18	17	13.35	3	13.35	13.35	14	7,402	0.19%
2018/07/17	59	13.13	1	13.35	13.35	58	7,304	0.79%
2018/07/13	3	13.02	2	13.15	13.15	1	7,209	0.01%
2018/07/12	20	13.30	1	13.35	13.35	19	7,037	0.27%
2018/07/11	0	0.00	1	13.35	13.35	-1	6,918	-0.01%
2018/07/10	2	13.00	3	13.10	13.00	-1	6,661	-0.02%
2018/07/09	4	13.03	5	12.90	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	40	12.55	12.95	-40	6,626	-0.60%
2018/07/04	5	12.50	6	12.59	12.65	-1	6,611	-0.02%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	2	12.83	4	12.68	12.65	-2	6,550	-0.03%
2018/06/28	3	13.20	6	13.05	13.05	-3	6,428	-0.05%
2018/06/27	5	13.20	1	13.15	13.15	4	6,370	0.06%
2018/06/26	0	0.00	1	12.70	12.95	-1	6,167	-0.02%
2018/06/25	2	12.85	11	12.87	12.90	-9	6,160	-0.15%
2018/06/22	100	12.69	2	12.50	12.60	98	6,098	1.61%
2018/06/21	1	12.65	3	12.70	12.60	-2	6,198	-0.03%
2018/06/20	3	12.50	1	12.55	12.60	2	6,389	0.03%
2018/06/19	0	0.00	16	12.35	12.40	-16	6,392	-0.25%
2018/06/14	0	0.00	1	12.45	12.10	-1	6,279	-0.02%
2018/06/12	13	12.53	12	12.45	12.50	1	6,219	0.02%
2018/06/11	20	12.51	10	12.45	12.40	10	6,142	0.16%
2018/06/08	70	12.30	4	12.34	12.40	66	6,099	1.08%
2018/06/07	21	12.25	0	0.00	12.25	21	6,099	0.34%
2018/06/06	0	0.00	1	12.15	12.05	-1	6,105	-0.02%
2018/06/05	1	12.25	1	12.10	12.10	0	6,128	0.00%
2018/06/04	2	12.00	0	0.00	12.20	2	6,122	0.03%
2018/06/01	1	11.85	28	11.74	11.85	-27	5,952	-0.45%
2018/05/29	0	0.00	29	11.20	11.40	-29	6,662	-0.44%
2018/05/22	0	0.00	1	11.15	11.10	-1	8,247	-0.01%
2018/05/18	1	11.05	1	11.10	11.00	0	8,899	0.00%
2018/05/17	0	0.00	1	10.95	10.90	-1	8,978	-0.01%
2018/05/16	1	10.80	0	0.00	10.80	1	9,034	0.01%
2018/05/15	0	0.00	1	10.90	10.90	-1	9,174	-0.01%
2018/05/14	0	0.00	20	10.99	10.85	-20	9,553	-0.21%
2018/05/11	6	11.08	1	11.15	10.90	5	9,629	0.05%
2018/05/10	9	10.86	3	10.83	11.00	6	9,646	0.06%
2018/05/09	1	10.55	0	0.00	10.40	1	9,557	0.01%
2018/05/07	2	10.40	0	0.00	10.35	2	9,928	0.02%
2018/05/04	3	10.40	0	0.00	10.50	3	10,028	0.03%
2018/05/03	5	10.37	0	0.00	10.35	5	10,150	0.05%
2018/05/02	5	10.70	0	0.00	10.50	5	10,318	0.05%
2018/04/25	0	0.00	3	10.85	10.90	-3	11,433	-0.03%
2018/04/24	0	0.00	1.7	11.03	11.00	-1.7	11,765	-0.01%
2018/04/23	1	11.45	1	11.50	11.20	0	12,093	0.00%
2018/04/19	3	11.35	0	0.00	11.25	3	13,211	0.02%
2018/04/18	1	11.20	0	0.00	11.15	1	13,617	0.01%
2018/04/16	31	11.25	0	0.00	11.15	31	15,298	0.20%
2018/04/10	7	11.81	4	11.90	11.80	3	17,410	0.02%
2018/04/09	2	11.85	6	11.98	12.00	-4	17,679	-0.02%
2018/03/30	3	11.58	0	0.00	11.60	3	20,463	0.01%
2018/03/29	2	11.55	6	11.54	11.55	-4	20,503	-0.02%
2018/03/28	5	11.42	16	11.34	11.45	-11	20,514	-0.05%
2018/03/27	15	11.04	4	11.13	11.15	11	20,452	0.05%
2018/03/26	13	10.90	1	10.95	10.85	12	20,399	0.06%
2018/03/23	3	10.95	0	0.00	10.95	3	20,320	0.01%
2018/03/22	11	11.76	33	12.05	11.80	-22	20,021	-0.11%
2018/03/21	6	12.15	0	0.00	12.10	6	19,894	0.03%
2018/03/20	3	12.08	3	12.13	12.10	0	19,964	0.00%
2018/03/19	11	12.15	0	0.00	12.05	11	20,064	0.05%
2018/03/15	5	12.30	2	12.30	12.35	3	20,571	0.01%
2018/03/14	11	12.39	19	12.36	12.30	-8	20,742	-0.04%
2018/03/13	6	12.58	3	12.53	12.40	3	20,768	0.01%
2018/03/12	4	12.34	35	12.30	12.35	-31	20,728	-0.15%
2018/03/08	3	12.43	4	12.46	12.50	-1	20,854	0.00%
2018/03/07	1	12.35	1	12.45	12.35	0	20,770	0.00%
2018/03/06	4	12.40	4	12.55	12.45	0	20,732	0.00%
2018/03/05	26	12.75	0	0.00	12.20	26	20,585	0.13%
2018/03/02	5	13.43	2	13.55	13.55	3	19,892	0.02%
2018/03/01	72	13.90	8	13.96	13.85	64	19,740	0.32%
2018/02/27	13	13.54	3	13.45	13.45	10	19,364	0.05%
2018/02/26	2	13.60	22	13.70	13.60	-20	19,157	-0.10%
2018/02/23	16	13.60	11	13.94	13.50	5	18,999	0.03%
2018/02/22	9	13.62	15	13.70	13.60	-6	18,331	-0.03%
2018/02/21	2	13.38	31	13.39	13.55	-29	18,062	-0.16%
2018/02/12	0	0.00	4	12.81	12.80	-4	17,554	-0.02%
2018/02/09	2	11.80	2	11.80	12.45	0	17,463	0.00%
2018/02/08	2	11.95	2	12.20	12.20	0	17,444	0.00%
2018/02/07	5	12.41	0	0.00	12.25	5	17,399	0.03%
2018/02/06	14	11.83	0	0.00	12.25	14	17,268	0.08%
2018/02/05	1	12.45	0	0.00	12.85	1	16,969	0.01%
2018/02/02	0	0.00	1	12.85	12.85	-1	16,940	-0.01%
2018/02/01	0	0.00	5	13.00	12.85	-5	16,948	-0.03%
2018/01/31	6	12.65	11	13.09	12.95	-5	16,955	-0.03%
2018/01/30	10	12.90	1	13.05	13.05	9	16,808	0.05%
2018/01/29	0	0.00	105	13.20	13.20	-105	16,648	-0.63%	大賣/鉅額交易
2018/01/25	3	13.13	5	13.25	13.25	-2	16,668	-0.01%
2018/01/24	22	13.03	38	13.17	13.05	-16	16,514	-0.10%
2018/01/23	1	12.65	6	12.65	12.75	-5	16,150	-0.03%
2018/01/22	9	12.43	2	12.40	12.55	7	16,061	0.04%
2018/01/19	2	12.80	0	0.00	12.75	2	15,954	0.01%
2018/01/18	6	12.63	2	12.65	12.65	4	16,342	0.02%
2018/01/17	10	12.97	4	13.08	12.90	6	16,235	0.04%
2018/01/16	5	13.33	5	13.17	13.20	0	15,894	0.00%
2018/01/15	114	13.12	1	13.75	13.05	113	15,631	0.72%	大買/鉅額交易
2018/01/12	0	0.00	15	13.97	13.90	-15	14,781	-0.10%
2018/01/11	14	13.92	4	14.09	13.90	10	14,390	0.07%
2018/01/10	8	14.08	63	14.04	14.00	-55	13,953	-0.39%
2018/01/09	31.1	13.64	47	13.48	13.70	-15.9	12,861	-0.12%
2018/01/08	50.9	13.39	67	13.28	13.40	-16.1	12,193	-0.13%
2018/01/05	32	12.75	0	0.00	12.85	32	11,174	0.29%
2018/01/04	6	12.93	1	12.80	12.70	5	10,964	0.05%
2018/01/03	14	12.73	51	12.86	12.75	-37	10,724	-0.35%
2018/01/02	49	12.84	56	12.82	12.85	-7	10,405	-0.07%