中鴻 (2014)-凱基-高雄券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	23.64	3	23.58	23.55	8	7,038	0.11%
2024/04/26	5	22.90	18	23.10	23.20	-13	6,947	-0.19%
2024/04/25	5	22.80	5	22.90	22.90	0	6,973	0.00%
2024/04/24	9	23.03	1	23.05	23.00	8	6,963	0.11%
2024/04/23	6	23.06	4	23.35	23.05	2	7,003	0.03%
2024/04/22	8	22.86	0	0.00	22.80	8	7,016	0.11%
2024/04/19	21	23.30	10	23.65	23.20	11	6,917	0.16%
2024/04/18	45	23.93	23	23.64	23.75	22	6,679	0.33%
2024/04/17	3	22.23	0	0.00	22.25	3	6,151	0.05%
2024/04/16	8	22.49	3	22.62	22.15	5	6,289	0.08%
2024/04/15	10	22.72	11	22.98	22.65	-1	6,417	-0.02%
2024/04/12	7	22.98	8	23.08	23.00	-1	6,362	-0.02%
2024/04/11	19	23.50	7	23.64	23.35	12	6,346	0.19%
2024/04/10	42	24.83	28	24.38	24.10	14	6,309	0.22%
2024/04/09	21	23.84	37	24.63	24.95	-16	5,796	-0.28%
2024/04/08	17	22.77	10	22.73	22.70	7	5,047	0.14%
2024/04/03	38	22.91	25.2	23.01	22.80	12.8	5,013	0.26%
2024/04/02	5	22.25	0	0.00	22.15	5	4,727	0.11%
2024/04/01	1	22.25	10	22.25	22.25	-9	5,043	-0.18%
2024/03/29	5	22.00	0	0.00	22.10	5	5,293	0.09%
2024/03/28	10	22.20	1	22.40	22.05	9	5,898	0.15%
2024/03/27	1	21.95	0	0.00	22.10	1	6,376	0.02%
2024/03/26	2	22.00	0	0.00	21.90	2	6,896	0.03%
2024/03/25	1	22.10	1	22.40	22.20	0	8,059	0.00%
2024/03/22	5	22.05	5	22.15	22.20	0	9,550	0.00%
2024/03/21	10	22.28	10	22.20	22.20	0	11,669	0.00%
2024/03/20	1	22.15	0	0.00	22.00	1	12,747	0.01%
2024/03/19	2	22.30	0	0.00	22.30	2	12,828	0.02%
2024/03/18	5	22.05	5	22.20	22.25	0	12,849	0.00%
2024/03/15	1	22.30	10	22.35	22.25	-9	12,860	-0.07%
2024/03/14	10	22.30	11	22.57	22.60	-1	12,852	-0.01%
2024/03/13	8.8	22.06	0	0.00	22.00	8.8	12,771	0.07%
2024/03/12	0	0.00	2	22.25	22.50	-2	12,711	-0.02%
2024/03/11	0.2	22.05	5	21.95	22.30	-4.8	12,732	-0.04%
2024/03/08	14.2	22.08	8	22.05	22.05	6.2	12,716	0.05%
2024/03/07	5	22.30	9	22.31	22.40	-4	12,713	-0.03%
2024/03/06	9	22.44	5	22.40	22.40	4	12,652	0.03%
2024/03/05	0	0.00	1	22.60	22.70	-1	12,613	-0.01%
2024/03/04	23	22.52	13	22.58	22.50	10	12,611	0.08%
2024/03/01	0	0.00	0.6	23.15	23.05	-0.6	12,603	0.00%
2024/02/29	11	23.05	8.4	23.08	23.20	2.6	12,736	0.02%
2024/02/27	5	23.05	0	0.00	23.05	5	12,710	0.04%
2024/02/26	2	23.35	0	0.00	23.35	2	12,706	0.02%
2024/02/23	13	23.51	1	23.55	23.35	12	12,856	0.09%
2024/02/22	18	23.76	28	23.71	23.75	-10	12,900	-0.08%
2024/02/21	12	23.80	0	0.00	23.75	12	12,943	0.09%
2024/02/19	0	0.00	1	24.40	24.40	-1	13,040	-0.01%
2024/02/16	3	23.80	1	23.60	23.95	2	13,129	0.02%
2024/02/15	3	23.28	5	23.42	23.35	-2	13,098	-0.02%
2024/02/05	12	23.53	9	23.48	23.55	3	13,087	0.02%
2024/02/02	17	23.58	2	23.50	23.65	15	13,085	0.11%
2024/02/01	1	23.75	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1	23.80	2	23.80	23.80	-1	13,148	-0.01%
2024/01/30	5	24.05	2	24.15	24.00	3	13,144	0.02%
2024/01/29	2	24.40	1	24.10	24.40	1	13,164	0.01%
2024/01/26	0	0.00	13	24.11	24.15	-13	13,153	-0.10%
2024/01/24	6	24.00	1	24.20	23.95	5	13,119	0.04%
2024/01/23	3.2	23.77	0	0.00	23.85	3.2	13,112	0.02%
2024/01/22	1.2	23.20	0	23.20	23.35	1.1	13,060	0.01%
2024/01/19	5	23.05	5	23.20	23.20	0	13,049	0.00%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	2	23.65	0	0.00	23.35	2	13,021	0.02%
2024/01/16	13	24.02	12	24.03	23.90	1	13,025	0.01%
2024/01/15	8.1	24.63	5	24.65	24.45	3.1	12,963	0.02%
2024/01/12	8	24.29	5.4	24.44	24.35	2.7	13,000	0.02%
2024/01/11	8	24.29	5.5	24.35	24.40	2.6	13,026	0.02%
2024/01/10	32	24.50	13	24.42	24.35	19	13,180	0.14%
2024/01/09	26.1	25.09	15	25.40	25.10	11.1	13,022	0.09%
2024/01/08	1	26.45	1	26.05	26.05	0	12,801	0.00%
2024/01/05	6	26.07	0	0.00	26.10	6	12,727	0.05%
2024/01/04	2	26.25	1	26.25	26.25	1	12,671	0.01%
2024/01/03	5	25.66	6	25.62	25.70	-1	12,565	-0.01%
2024/01/02	5	26.05	9	26.29	26.05	-4	12,482	-0.03%
2023/12/29	10.1	26.12	5	26.05	26.05	5.1	12,465	0.04%
2023/12/28	14.1	26.09	4	26.25	25.95	10.1	12,479	0.08%
2023/12/27	26.1	26.37	12	26.51	26.20	14.1	12,340	0.11%
2023/12/26	20.1	26.69	9	26.73	26.70	11.1	12,063	0.09%
2023/12/25	12.1	27.24	12	27.72	26.95	0.1	11,878	0.00%
2023/12/22	14.1	26.95	6	27.35	27.00	8.1	11,440	0.07%
2023/12/21	10	27.73	20	28.01	27.70	-10	10,953	-0.09%
2023/12/20	23.7	28.22	15	27.96	28.20	8.7	10,450	0.08%
2023/12/19	22.3	26.45	46	27.52	27.75	-23.8	9,327	-0.25%
2023/12/18	98	27.06	76.2	27.01	26.85	21.8	7,949	0.27%
2023/12/15	21	25.22	92	24.98	26.00	-71	5,922	-1.20%
2023/12/14	0	0.00	94	23.69	23.65	-94	4,955	-1.90%
2023/12/13	0	0.00	8	23.24	23.10	-8	5,090	-0.16%
2023/12/12	6	22.85	12	22.89	22.90	-6	5,192	-0.12%
2023/12/11	0.2	23.05	0	0.00	23.05	0.2	5,194	0.00%
2023/12/08	0	0.00	1	23.35	23.25	-1	5,197	-0.02%
2023/12/07	0	0.00	3	23.65	23.55	-3	5,206	-0.06%
2023/12/05	50	23.50	10	23.55	23.55	40	5,163	0.77%
2023/12/04	2	23.85	126	23.70	23.80	-124	5,142	-2.41%	大賣/鉅額交易
2023/12/01	0	0.00	14	23.45	23.50	-14	5,088	-0.28%
2023/11/30	2	23.35	0.9	23.40	23.35	1.1	5,087	0.02%
2023/11/29	126	23.40	0	0.00	23.55	126	5,135	2.45%	大買/鉅額交易
2023/11/28	2	23.50	34	23.62	23.65	-32	5,111	-0.63%
2023/11/27	2	23.10	26	23.42	23.25	-24	5,024	-0.48%
2023/11/24	1	22.80	0	0.00	22.80	1	4,925	0.02%
2023/11/22	22	22.74	24	23.23	22.70	-2	4,929	-0.04%
2023/11/21	3	22.65	6	22.75	22.70	-3	4,799	-0.06%
2023/11/17	15	22.21	6	22.24	22.15	9	4,667	0.19%
2023/11/16	13	22.24	2	22.40	22.45	11	4,650	0.24%
2023/11/15	1	22.10	4	21.95	22.10	-3	4,565	-0.07%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/13	1	21.25	2	21.43	21.20	-1	4,654	-0.02%
2023/11/10	3	20.98	0	0.00	20.95	3	4,724	0.06%
2023/11/09	1	21.25	1	21.10	21.15	0	4,811	0.00%
2023/11/08	9	21.32	7	21.21	21.15	2	4,994	0.04%
2023/11/03	0	0.00	0.1	21.65	21.65	-0.1	5,285	0.00%
2023/10/31	0	0.00	6.1	21.73	21.55	-6.1	6,448	-0.09%
2023/10/30	0	0.00	0.1	21.50	21.55	-0.1	7,077	0.00%
2023/10/27	2	21.38	0.1	21.50	21.45	1.9	7,188	0.03%
2023/10/26	2	21.28	3	21.45	21.45	-1	7,239	-0.01%
2023/10/25	2	21.30	1.2	21.19	21.35	0.8	7,308	0.01%
2023/10/24	10.1	20.50	12	20.57	20.60	-1.9	7,330	-0.03%
2023/10/23	10	21.00	0	0.00	20.95	10	7,386	0.14%
2023/10/20	1.3	20.84	2	20.95	20.95	-0.7	7,503	-0.01%
2023/10/19	1	21.40	0	0.00	21.25	1	7,739	0.01%
2023/10/18	10.1	21.35	2	21.28	21.75	8.1	7,777	0.10%
2023/10/17	10	21.40	15	21.55	21.45	-5	7,782	-0.06%
2023/10/16	0.1	21.60	0	0.00	21.60	0.1	7,802	0.00%
2023/10/13	5	21.70	5	21.70	21.70	0	7,847	0.00%
2023/10/12	6	21.55	5	21.70	21.85	1	7,883	0.01%
2023/10/11	2.2	21.53	40	21.51	21.45	-37.8	7,934	-0.48%
2023/10/06	5	21.92	2	21.95	22.00	3	7,902	0.04%
2023/10/05	5	21.65	5	21.80	21.90	0	7,962	0.00%
2023/10/04	4	21.56	0	0.00	21.55	4	7,930	0.05%
2023/10/03	22	22.33	5	22.40	22.20	17	7,860	0.22%
2023/10/02	5	22.50	5	22.60	22.60	0	7,867	0.00%
2023/09/28	11.1	22.64	20	22.58	22.55	-8.9	7,923	-0.11%
2023/09/27	34	22.84	10	23.03	22.90	24	7,881	0.30%
2023/09/26	10	23.70	5	23.80	23.75	5	7,749	0.06%
2023/09/25	8	23.97	5	24.10	24.00	3	7,773	0.04%
2023/09/22	9	24.31	0	0.00	24.30	9	7,782	0.12%
2023/09/21	2	24.48	0	0.00	24.30	2	7,775	0.03%
2023/09/20	35	24.94	20	25.20	24.70	15	7,808	0.19%
2023/09/19	32	24.95	7	24.91	24.80	25	7,937	0.31%
2023/09/18	15	24.56	36	24.78	24.70	-21	7,974	-0.26%
2023/09/15	0	0.00	11.7	23.96	24.10	-11.7	7,772	-0.15%
2023/09/14	0	0.00	1	23.45	23.65	-1	7,725	-0.01%
2023/09/13	6	23.38	0	0.00	23.30	6	7,998	0.08%
2023/09/12	2	23.65	5	23.75	23.65	-3	8,259	-0.04%
2023/09/11	0	0.00	2	23.30	23.25	-2	8,243	-0.02%
2023/09/07	2	23.25	0	0.00	23.20	2	8,399	0.02%
2023/09/05	5	23.50	5	23.65	23.65	0	8,446	0.00%
2023/09/04	0	0.00	7.1	23.50	23.70	-7.1	8,456	-0.08%
2023/09/01	0	0.00	6	23.20	23.15	-6	8,427	-0.07%
2023/08/30	8	22.61	5	22.75	22.80	3	8,744	0.03%
2023/08/29	3.2	22.70	10	22.60	22.75	-6.8	8,721	-0.08%
2023/08/28	10	22.95	0	0.00	22.95	10	8,699	0.11%
2023/08/25	1	22.90	5	22.95	22.90	-4	8,695	-0.05%
2023/08/24	7	22.70	0	0.00	22.60	7	8,687	0.08%
2023/08/23	0.2	22.85	0	0.00	22.70	0.2	8,681	0.00%
2023/08/22	21	22.79	5	22.80	22.80	16	8,701	0.18%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/18	3	23.05	6	23.30	23.20	-3	8,681	-0.03%
2023/08/17	8.2	22.43	22	22.40	22.70	-13.8	8,597	-0.16%
2023/08/16	8	22.85	28	23.03	22.85	-20	8,488	-0.24%
2023/08/15	15	23.33	7	23.25	23.25	8	8,433	0.09%
2023/08/14	32	23.53	12	23.28	23.25	20	8,369	0.24%
2023/08/11	38	24.66	10	24.50	24.50	28	8,200	0.34%
2023/08/10	6	25.14	5.5	25.43	25.15	0.5	8,083	0.01%
2023/08/09	15	25.40	16	25.70	25.35	-1	8,026	-0.01%
2023/08/08	30	25.68	5	25.95	25.45	25	7,979	0.31%
2023/08/07	25	25.62	28	25.66	26.10	-3	7,900	-0.04%
2023/08/04	30	25.35	203	25.50	26.10	-173	7,485	-2.31%	大賣/鉅額交易
2023/08/02	337	25.98	205	25.61	25.35	132	6,959	1.90%	大買/大賣/鉅額交易
2023/08/01	1	24.75	7	24.75	24.70	-6	6,343	-0.09%
2023/07/31	5	24.15	6	24.40	24.15	-1	6,308	-0.02%
2023/07/28	10	24.33	25	24.44	24.40	-15	6,270	-0.24%
2023/07/27	3	24.75	15	24.77	24.85	-12	6,193	-0.19%
2023/07/26	15	24.67	48	25.04	24.50	-33	6,197	-0.53%
2023/07/25	2	24.65	0	0.00	24.70	2	6,081	0.03%
2023/07/24	20	24.89	20	24.82	24.65	0	6,006	0.00%
2023/07/21	15	24.40	1	24.70	24.25	14	5,786	0.24%
2023/07/20	15	24.60	31	24.57	24.65	-16	5,833	-0.27%
2023/07/19	11	23.65	0	0.00	23.60	11	5,722	0.19%
2023/07/18	6	24.41	0	0.00	24.05	6	5,908	0.10%
2023/07/17	13	24.12	21	24.24	24.20	-8	5,975	-0.13%
2023/07/14	0	0.00	17	23.91	23.85	-17	6,015	-0.28%
2023/07/13	0	0.00	1	23.40	23.35	-1	5,984	-0.02%
2023/07/12	23	23.10	246	23.06	23.10	-223	6,002	-3.71%	大賣/鉅額交易
2023/07/11	12	23.30	0	0.00	23.35	12	6,005	0.20%
2023/07/10	0	0.00	5	23.70	23.40	-5	6,079	-0.08%
2023/07/07	2	23.40	196	23.38	23.35	-194	6,111	-3.17%	大賣/鉅額交易
2023/07/06	46	23.83	0	0.00	23.80	46	6,107	0.75%
2023/07/05	10	24.30	10	24.35	24.20	0	6,050	0.00%
2023/07/04	1	24.60	1	24.70	24.60	0	6,058	0.00%
2023/07/03	20	24.51	15	24.63	24.50	5	6,089	0.08%
2023/06/30	192	24.53	10	24.45	24.40	182	6,058	3.00%	大買/鉅額交易
2023/06/29	13	24.82	0	0.00	24.65	13	6,043	0.22%
2023/06/28	20	24.85	10	24.90	24.85	10	6,043	0.17%
2023/06/27	11	25.19	57	25.24	25.25	-46	5,963	-0.77%
2023/06/26	28	24.86	51	24.96	24.75	-23	5,823	-0.39%
2023/06/21	20	24.53	3	24.50	24.55	17	5,811	0.29%
2023/06/20	26	24.70	8	24.69	24.65	18	5,879	0.31%
2023/06/19	17	24.94	5	24.96	24.90	12	5,893	0.20%
2023/06/16	6	24.70	15	24.50	24.55	-9	5,664	-0.16%
2023/06/14	7	23.94	10	23.90	23.85	-3	5,686	-0.05%
2023/06/13	8	23.41	6	23.30	23.20	2	5,680	0.04%
2023/06/12	12	23.48	2	23.73	23.50	10	5,720	0.17%
2023/06/09	6	23.95	9	23.96	23.95	-3	5,802	-0.05%
2023/06/08	16	23.85	11	23.85	23.90	5	5,983	0.08%
2023/06/06	11	23.96	5	24.15	23.85	6	6,211	0.10%
2023/06/05	14	24.33	20.4	24.29	24.40	-6.4	6,245	-0.10%
2023/06/02	6	23.08	5	23.15	23.20	1	6,133	0.02%
2023/06/01	20	23.08	1	23.10	23.10	19	6,297	0.30%
2023/05/31	1	23.25	1	23.10	23.10	0	6,394	0.00%
2023/05/30	0	23.30	0	0.00	23.00	0	6,578	0.00%
2023/05/29	1.1	23.16	0	0.00	23.15	1.1	7,000	0.02%
2023/05/26	7.4	23.12	10	23.02	23.00	-2.6	7,358	-0.04%
2023/05/25	6	23.34	4	23.25	23.25	2	7,578	0.03%
2023/05/24	0	0.00	0.2	23.70	23.75	-0.2	7,658	0.00%
2023/05/23	1	23.70	0	0.00	23.75	1	7,773	0.01%
2023/05/22	0	23.40	0	0.00	23.65	0	7,946	0.00%
2023/05/19	31	23.43	0	0.00	23.25	31	8,109	0.38%
2023/05/16	3	23.28	0	0.00	23.25	3	8,504	0.04%
2023/05/15	0	0.00	1	23.35	23.35	-1	8,695	-0.01%
2023/05/12	16.8	23.84	0	0.00	23.00	16.8	8,750	0.19%
2023/05/11	16.8	23.84	0	0.00	23.40	16.8	8,702	0.19%
2023/05/10	5.2	24.11	5	24.25	24.25	0.2	8,820	0.00%
2023/05/09	20	24.25	20	24.33	24.25	0	9,053	0.00%
2023/05/08	1	24.45	0	0.00	24.40	1	9,159	0.01%
2023/05/05	10	24.43	0	0.00	24.45	10	9,345	0.11%
2023/05/04	6	24.13	5	24.05	24.05	1	9,566	0.01%
2023/05/03	5	24.10	5	24.25	24.25	0	9,880	0.00%
2023/05/02	1	24.30	5	24.28	24.20	-4	10,177	-0.04%
2023/04/28	0.6	24.51	0	0.00	24.50	0.6	10,489	0.01%
2023/04/27	2	24.33	0	0.00	24.30	2	10,776	0.02%
2023/04/26	1	24.30	11	24.23	24.60	-10	10,991	-0.09%
2023/04/25	19	24.77	13	24.53	24.45	6	11,452	0.05%
2023/04/24	8	25.24	0	0.00	25.15	8	11,957	0.07%
2023/04/21	14	25.39	8	25.38	25.55	6	12,174	0.05%
2023/04/20	7	25.92	14	25.96	25.75	-7	12,054	-0.06%
2023/04/19	2	26.20	0	0.00	26.15	2	12,265	0.02%
2023/04/18	6	26.52	6	26.55	26.55	0	12,241	0.00%
2023/04/17	5	26.40	10	26.65	26.65	-5	12,290	-0.04%
2023/04/14	16.1	26.69	5	26.75	26.70	11.1	12,409	0.09%
2023/04/13	5	26.65	22	27.07	27.10	-17	12,479	-0.14%
2023/04/12	3	26.85	1	27.00	26.80	2	12,549	0.02%
2023/04/10	2	26.70	0	0.00	26.90	2	12,879	0.02%
2023/04/06	0	0.00	10	26.55	26.75	-10	13,469	-0.07%
2023/03/31	3	26.45	5	26.55	26.40	-2	14,269	-0.01%
2023/03/30	2	26.30	151	26.25	26.25	-149	15,575	-0.96%	大賣/鉅額交易
2023/03/29	1	26.25	10	26.15	26.40	-9	17,033	-0.05%
2023/03/28	8	26.24	6	26.11	26.15	2	17,801	0.01%
2023/03/27	18	26.64	14	26.77	26.50	4	18,537	0.02%
2023/03/24	8	26.79	25	26.50	26.55	-17	19,550	-0.09%
2023/03/23	16	26.30	31	26.23	26.40	-15	20,721	-0.07%
2023/03/22	18	26.73	1	26.60	26.60	17	22,079	0.08%
2023/03/21	9	26.78	2	26.90	26.85	7	22,657	0.03%
2023/03/20	20	26.78	0	0.00	26.65	20	22,689	0.09%
2023/03/17	9	27.02	5	27.20	27.15	4	22,606	0.02%
2023/03/16	13	27.12	30	27.19	27.05	-17	22,463	-0.08%
2023/03/15	28	27.82	7	27.62	27.60	21	22,491	0.09%
2023/03/14	2	27.85	6	27.70	27.60	-4	22,529	-0.02%
2023/03/13	18	27.40	10	27.68	27.75	8	22,740	0.04%
2023/03/10	11	27.99	1	27.90	27.90	10	22,697	0.04%
2023/03/09	0	0.00	2	28.78	28.70	-2	22,744	-0.01%
2023/03/08	103	28.34	8	28.40	28.40	95	22,700	0.42%	大買/
2023/03/07	2	28.73	20	28.80	28.80	-18	22,742	-0.08%
2023/03/06	3	28.55	1	28.75	28.40	2	22,627	0.01%
2023/03/03	0	0.00	16	28.27	28.30	-16	22,580	-0.07%
2023/03/02	6	28.13	6	28.05	28.15	0	22,576	0.00%
2023/03/01	47.5	27.63	15.9	27.44	27.40	31.7	22,561	0.14%
2023/02/24	247	29.03	2	28.90	28.90	245	22,234	1.10%	大買/鉅額交易
2023/02/23	7	29.63	50	29.59	29.70	-43	21,938	-0.20%
2023/02/22	26	29.09	3	29.12	29.20	23	21,873	0.11%
2023/02/21	11	29.25	12.4	29.21	29.25	-1.4	21,945	-0.01%
2023/02/20	19	28.98	52.8	29.06	29.20	-33.8	22,379	-0.15%
2023/02/17	7	28.96	9	28.97	29.00	-2	23,118	-0.01%
2023/02/16	61	28.69	57	29.18	28.80	4	23,559	0.02%
2023/02/15	57	28.49	26	28.93	28.40	31	23,389	0.13%
2023/02/14	35	28.79	5	28.90	28.80	30	23,295	0.13%
2023/02/13	0	0.00	34	28.74	28.85	-34	23,198	-0.15%
2023/02/10	23	28.16	0	0.00	28.10	23	23,059	0.10%
2023/02/09	13	28.44	3	28.75	28.40	10	23,070	0.04%
2023/02/08	13	28.89	5	28.76	28.65	8	23,104	0.03%
2023/02/07	0	0.00	188	28.76	28.80	-188	22,930	-0.82%	大賣/鉅額交易
2023/02/06	10	27.85	70	27.78	28.05	-60	22,757	-0.26%
2023/02/03	6	27.93	5	27.90	27.80	1	22,668	0.00%
2023/02/02	12	28.20	21	28.35	28.45	-9	22,489	-0.04%
2023/02/01	28	28.77	4	29.00	28.75	24	22,276	0.11%
2023/01/31	8	29.30	3	29.17	29.00	5	21,995	0.02%
2023/01/30	18	28.90	7	28.82	29.00	11	21,744	0.05%
2023/01/17	17.1	28.17	141	28.27	28.45	-123.9	21,441	-0.58%	大賣/鉅額交易
2023/01/16	51	27.98	14	28.06	27.95	37	21,168	0.17%
2023/01/13	17	27.60	8	27.81	27.75	9	20,983	0.04%
2023/01/12	254.1	28.07	12	28.05	27.60	242.1	20,674	1.17%	大買/鉅額交易
2023/01/11	0	0.00	45.3	27.70	27.80	-45.3	20,210	-0.22%
2023/01/10	201	27.28	1	27.30	27.25	200	19,989	1.00%	大買/鉅額交易
2023/01/09	6	27.36	5	27.41	27.35	1	19,992	0.01%
2023/01/06	1	26.70	1	26.75	27.10	0	19,758	0.00%
2023/01/05	2	27.00	3	26.85	26.50	-1	19,785	-0.01%
2023/01/04	4	26.74	16.2	26.78	26.65	-12.2	19,743	-0.06%
2023/01/03	4	27.11	0.1	27.15	27.10	4	19,655	0.02%
2022/12/30	4	27.00	3	26.97	26.75	1	19,555	0.01%
2022/12/29	4	26.41	4	26.50	26.60	0	19,450	0.00%
2022/12/28	30	26.83	3	27.23	26.80	27	19,437	0.14%
2022/12/27	9	26.68	3	27.07	26.70	6	19,274	0.03%
2022/12/26	23.2	27.54	9	27.39	27.10	14.2	19,051	0.07%
2022/12/23	20	27.63	56	27.91	27.60	-36	18,722	-0.19%
2022/12/22	67	27.04	55	27.35	27.30	12	17,973	0.07%
2022/12/21	43.5	26.58	98	26.55	27.10	-54.5	16,789	-0.32%
2022/12/20	20.1	25.47	6	25.63	24.70	14.1	15,380	0.09%
2022/12/19	31	26.27	27	26.39	26.00	4	14,732	0.03%
2022/12/16	112	27.83	144	27.49	27.50	-32	14,061	-0.23%	大買/大賣/
2022/12/15	84	27.45	129	27.42	27.60	-45	13,168	-0.34%	大賣/
2022/12/14	220	26.87	273	26.50	25.90	-53	12,193	-0.43%	大買/大賣/
2022/12/13	92	25.98	19	25.43	26.40	73	10,963	0.67%
2022/12/12	12	23.39	20	23.70	24.00	-8	10,542	-0.08%
2022/12/09	1	23.80	0	0.00	23.80	1	10,567	0.01%
2022/12/08	20	23.95	12	23.75	23.75	8	10,633	0.08%
2022/12/07	16	24.04	44	23.97	23.85	-28	10,670	-0.26%
2022/12/06	5	24.30	0	0.00	24.15	5	10,594	0.05%
2022/12/05	4	24.11	15	24.29	24.70	-11	10,597	-0.10%
2022/12/02	7	23.61	5	23.60	23.60	2	10,364	0.02%
2022/12/01	33	24.10	9	24.20	23.95	24	10,432	0.23%
2022/11/30	16	23.75	36	23.69	23.80	-20	10,464	-0.19%
2022/11/29	6	22.80	18	23.41	23.85	-12	10,493	-0.11%
2022/11/25	36	23.03	17	23.24	22.80	19	10,516	0.18%
2022/11/24	6	22.70	5	22.95	22.80	1	10,531	0.01%
2022/11/23	18	23.14	9	22.86	22.75	9	10,466	0.09%
2022/11/22	3	23.60	17	23.51	23.35	-14	10,378	-0.13%
2022/11/21	1	23.70	2	23.95	23.85	-1	10,361	-0.01%
2022/11/18	5	23.89	4	24.04	23.90	1	10,353	0.01%
2022/11/17	3	24.02	5	24.08	24.20	-2	10,256	-0.02%
2022/11/16	41	24.34	81.3	24.22	24.45	-40.3	10,149	-0.40%
2022/11/15	188	23.80	176.1	23.62	24.10	11.9	9,713	0.12%	大買/大賣/
2022/11/14	84	22.02	40.1	21.75	22.45	43.9	8,940	0.49%
2022/11/11	32	20.51	36	20.68	20.45	-4	8,585	-0.05%
2022/11/10	6.1	20.49	20	20.44	20.35	-14	8,764	-0.16%
2022/11/09	5	20.65	0	0.00	20.75	5	9,001	0.06%
2022/11/08	5	20.70	33	20.70	20.60	-28	9,464	-0.30%
2022/11/07	30	20.52	31	20.33	20.40	-1	9,865	-0.01%
2022/11/04	7	19.91	1	19.90	19.90	6	9,907	0.06%
2022/11/02	1	20.35	10	20.31	20.45	-9	9,996	-0.09%
2022/10/31	5.2	19.83	0	0.00	19.70	5.2	10,146	0.05%
2022/10/28	17	20.00	5	20.10	19.90	12	10,270	0.12%
2022/10/27	11	20.39	5	20.50	20.50	6	10,296	0.06%
2022/10/26	10	20.48	0	0.00	20.45	10	10,711	0.09%
2022/10/25	42	20.83	10	21.05	20.80	32	11,142	0.29%
2022/10/24	5	21.45	1	21.85	21.30	4	11,165	0.04%
2022/10/21	6	21.83	4	21.74	21.50	2	11,244	0.02%
2022/10/20	56.2	20.99	65	21.27	22.45	-8.8	11,328	-0.08%
2022/10/19	10	21.85	11	21.65	21.90	-1	11,399	-0.01%
2022/10/18	5	21.25	7	21.51	21.25	-2	11,536	-0.02%
2022/10/17	1	20.85	5	20.63	21.15	-4	11,683	-0.03%
2022/10/14	10	21.22	4	21.80	21.15	6	11,844	0.05%
2022/10/13	5.1	21.42	5	21.55	21.15	0.1	11,967	0.00%
2022/10/12	1	22.00	0	22.10	22.20	1	12,127	0.01%
2022/10/11	9	22.14	7	22.19	22.30	2	12,275	0.02%
2022/10/06	2	22.45	0	0.00	22.50	2	12,267	0.02%
2022/10/05	25	22.52	17	22.71	22.60	8	12,293	0.06%
2022/10/04	1	21.90	8	22.01	22.15	-7	12,230	-0.06%
2022/10/03	2	21.35	5	21.21	21.30	-3	12,194	-0.02%
2022/09/29	3	20.75	8	21.09	21.00	-5	12,300	-0.04%
2022/09/28	8.2	21.12	4	21.33	20.50	4.2	12,279	0.03%
2022/09/27	8.1	21.44	94	21.50	21.40	-85.9	12,321	-0.70%
2022/09/26	9.2	22.07	8	22.27	21.65	1.2	12,522	0.01%
2022/09/23	0	0.00	11	23.10	23.00	-11	12,506	-0.09%
2022/09/22	14	22.62	11	22.75	22.55	3	12,464	0.02%
2022/09/21	23.1	23.36	8	23.29	23.20	15.1	12,282	0.12%
2022/09/20	19	23.94	5	24.20	24.20	14	12,026	0.12%
2022/09/19	6	24.64	11	24.99	24.45	-5	11,912	-0.04%
2022/09/16	11	24.09	8	24.27	24.45	3	11,816	0.03%
2022/09/15	1	24.60	8	24.30	24.45	-7	11,879	-0.06%
2022/09/14	11.1	23.96	0	0.00	23.95	11.1	11,970	0.09%
2022/09/13	31	24.50	32	24.60	24.55	-1	12,118	-0.01%
2022/09/12	61	24.68	38	24.68	24.60	23	12,301	0.19%
2022/09/08	23	24.20	20.3	24.10	24.20	2.8	12,320	0.02%
2022/09/07	15	24.11	8	24.41	23.90	7	12,320	0.06%
2022/09/06	7.1	24.32	0	0.00	23.95	7.1	12,180	0.06%
2022/09/05	5	24.75	34	24.88	24.60	-29	12,095	-0.24%
2022/09/02	11	25.38	0	0.00	25.15	11	12,179	0.09%
2022/09/01	15.3	25.42	6	25.24	25.20	9.3	12,175	0.08%
2022/08/31	42	25.97	8	25.85	25.95	34	12,098	0.28%
2022/08/30	2	26.38	5	26.30	26.30	-3	12,043	-0.02%
2022/08/29	25	26.14	0	0.00	26.25	25	12,111	0.21%
2022/08/26	1	27.05	2	27.20	27.05	-1	12,174	-0.01%
2022/08/25	0.8	27.00	0	0.00	26.90	0.8	12,183	0.01%
2022/08/24	1	26.65	0	0.00	26.80	1	12,216	0.01%
2022/08/23	20	26.30	1.4	26.59	26.55	18.6	12,301	0.15%
2022/08/22	13	26.91	10	26.85	26.80	3	12,299	0.02%
2022/08/18	2	27.85	17	27.79	27.70	-15	12,205	-0.12%
2022/08/17	11	27.56	10	27.56	27.45	1	12,084	0.01%
2022/08/16	22	27.35	3	27.30	27.20	19	11,983	0.16%
2022/08/15	18	26.72	57	27.24	27.60	-39	11,864	-0.33%
2022/08/12	11	26.25	67	25.98	26.00	-56	11,606	-0.48%
2022/08/11	34	25.23	0	0.00	25.20	34	11,403	0.30%
2022/08/10	15	25.60	0	0.00	25.20	15	11,397	0.13%
2022/08/09	4	25.59	20	25.65	25.50	-16	11,359	-0.14%
2022/08/08	7	25.57	22	25.61	25.50	-15	11,344	-0.13%
2022/08/05	10	26.12	13.4	26.40	26.05	-3.4	11,308	-0.03%
2022/08/04	62.1	25.93	0	0.00	26.00	62.1	11,422	0.54%
2022/08/03	30	26.36	31	26.46	26.70	-1	11,402	-0.01%
2022/08/02	51	27.05	29	26.50	26.90	22	11,544	0.19%
2022/08/01	30	26.80	32	26.84	27.10	-2	11,292	-0.02%
2022/07/29	1	25.15	73	25.14	25.15	-72	11,552	-0.62%
2022/07/28	10	25.00	40	25.00	24.90	-30	11,523	-0.26%
2022/07/27	46	24.52	82	24.62	24.60	-36	11,460	-0.31%
2022/07/26	14	25.43	55	25.31	25.05	-41	11,397	-0.36%
2022/07/25	14	28.49	8.9	28.40	28.70	5.1	11,190	0.05%
2022/07/22	26	28.29	0	0.00	28.20	26	11,040	0.24%
2022/07/21	30	28.38	8	28.38	28.10	22	11,086	0.20%
2022/07/20	25	29.27	17	29.28	29.40	8	11,156	0.07%
2022/07/19	3	28.73	19	28.31	28.75	-16	11,216	-0.14%
2022/07/18	15	27.63	2	27.95	28.40	13	11,158	0.12%
2022/07/15	1	26.80	0	0.00	26.85	1	11,091	0.01%
2022/07/14	1	26.85	3	26.75	26.80	-2	11,223	-0.02%
2022/07/13	17	26.84	4	26.93	26.60	13	11,308	0.11%
2022/07/12	0	0.00	6	26.68	26.75	-6	11,532	-0.05%
2022/07/11	0	0.00	1	26.90	27.00	-1	11,650	-0.01%
2022/07/08	7.1	26.75	5	26.82	26.70	2.1	11,748	0.02%
2022/07/07	9.3	25.18	19	25.64	26.00	-9.7	11,839	-0.08%
2022/07/06	0	25.70	0	0.00	25.50	0	11,951	0.00%
2022/07/05	14	25.94	37	25.56	26.00	-23	12,164	-0.19%
2022/07/04	8.3	25.03	0	0.00	25.00	8.3	12,242	0.07%
2022/07/01	12	26.77	21	26.83	26.60	-9	12,314	-0.07%
2022/06/30	10.1	26.95	19	26.83	26.85	-8.9	12,310	-0.07%
2022/06/29	5	27.73	0	0.00	27.70	5	12,355	0.04%
2022/06/28	8	27.86	0	0.00	27.95	8	12,507	0.06%
2022/06/27	28	28.48	4	28.60	28.50	24	13,089	0.18%
2022/06/24	1	27.30	2	27.53	27.50	-1	13,382	-0.01%
2022/06/23	6	27.06	40	27.04	27.10	-34	13,663	-0.25%
2022/06/22	30	27.55	14	27.20	27.40	16	13,894	0.12%
2022/06/21	42	28.57	61	28.17	28.40	-19	14,512	-0.13%
2022/06/20	47	28.60	5	28.80	28.05	42	14,978	0.28%
2022/06/17	5	29.57	3	29.48	29.80	2	16,109	0.01%
2022/06/16	13	30.07	0	0.00	30.00	13	17,398	0.07%
2022/06/15	1	31.05	2	31.00	30.90	-1	17,549	-0.01%
2022/06/14	14	30.66	8	30.68	31.00	6	17,760	0.03%
2022/06/13	114	31.55	71	31.50	31.15	43	18,175	0.24%	大買/
2022/06/10	6	32.33	0	0.00	32.55	6	18,323	0.03%
2022/06/09	11	32.83	33	32.80	32.85	-22	18,553	-0.12%
2022/06/08	32	33.38	1	33.35	33.15	31	19,323	0.16%
2022/06/07	2	33.10	5	33.15	33.30	-3	19,624	-0.02%
2022/06/06	0	0.00	20	33.30	33.50	-20	19,839	-0.10%
2022/06/02	37	32.66	0	0.00	32.65	37	21,173	0.17%
2022/06/01	0	0.00	19	33.21	33.15	-19	22,617	-0.08%
2022/05/31	26	32.83	0	0.00	32.70	26	22,746	0.11%
2022/05/30	6	33.47	1	33.50	33.40	5	22,803	0.02%
2022/05/27	2	33.10	13	33.08	33.00	-11	23,267	-0.05%
2022/05/26	0	0.00	11	32.98	32.80	-11	23,743	-0.05%
2022/05/25	42	32.57	1	32.55	32.65	41	23,894	0.17%
2022/05/24	2	33.00	21	33.36	32.90	-19	24,000	-0.08%
2022/05/23	5	33.40	1	33.35	33.00	4	24,170	0.02%
2022/05/20	2	32.50	49	32.72	33.10	-47	24,603	-0.19%
2022/05/19	33	31.74	3	31.98	31.90	30	25,466	0.12%
2022/05/18	5	33.47	20	33.70	33.45	-15	25,245	-0.06%
2022/05/16	3.2	33.01	9	33.00	32.90	-5.8	25,132	-0.02%
2022/05/13	1	32.75	5	32.50	32.75	-4	25,157	-0.02%
2022/05/12	22	32.54	13	32.50	32.35	9	25,175	0.04%
2022/05/11	6.2	33.88	29	33.86	33.65	-22.8	25,046	-0.09%
2022/05/10	13	33.90	14	33.99	34.50	-1	25,121	0.00%
2022/05/09	21	33.69	2	34.20	33.65	19	25,071	0.08%
2022/05/06	85	34.90	37	34.75	34.60	48	25,056	0.19%
2022/05/05	4	38.25	0	0.00	38.35	4	24,627	0.02%
2022/05/04	3	37.97	0	0.00	37.95	3	24,616	0.01%
2022/05/03	3	37.53	0	0.00	37.85	3	24,698	0.01%
2022/04/29	6	38.19	0	0.00	38.15	6	24,756	0.02%
2022/04/28	11	38.24	3	38.10	38.05	8	24,853	0.03%
2022/04/27	4.1	37.81	50	38.10	38.20	-45.9	24,827	-0.18%
2022/04/26	51.3	40.05	19	39.60	39.40	32.3	24,640	0.13%
2022/04/25	12.1	41.13	20	40.90	40.90	-7.9	24,401	-0.03%
2022/04/22	3	43.45	0	0.00	43.85	3	24,199	0.01%
2022/04/21	61	43.62	50	43.20	43.10	11	24,298	0.05%
2022/04/20	17.1	43.85	1	43.45	43.60	16.1	24,620	0.07%
2022/04/19	8	44.78	0	44.90	44.50	8	24,576	0.03%
2022/04/18	17	45.56	7.1	45.08	44.75	9.9	24,596	0.04%
2022/04/15	50.1	46.90	15	47.21	46.80	35.1	24,461	0.14%
2022/04/14	3	47.13	51	47.05	46.80	-48	24,431	-0.20%
2022/04/13	58	47.13	6	46.96	47.10	52	24,418	0.21%
2022/04/12	9.1	46.37	0	0.00	46.70	9.1	24,421	0.04%
2022/04/11	8	46.72	1	47.50	46.65	7	24,375	0.03%
2022/04/08	0	0.00	4	46.85	47.50	-4	24,241	-0.02%
2022/04/07	4	46.75	54	46.44	45.75	-50	24,089	-0.21%
2022/04/06	6	46.38	14	46.83	46.95	-8	23,863	-0.03%
2022/04/01	2	46.25	1	46.40	46.55	1	23,925	0.00%
2022/03/31	14	46.53	12	46.42	46.15	2	24,396	0.01%
2022/03/30	21.2	45.30	32	45.60	46.90	-10.9	24,614	-0.04%
2022/03/29	29	46.22	23.1	46.15	46.00	6	24,555	0.02%
2022/03/28	25	47.52	6	47.62	47.30	19	24,828	0.08%
2022/03/25	7	48.27	76	48.23	48.50	-69	25,621	-0.27%
2022/03/24	176	48.62	105	48.22	47.95	71	27,333	0.26%	大買/大賣/
2022/03/23	33	47.77	22.4	47.84	48.50	10.6	28,160	0.04%
2022/03/22	146	47.75	141	48.11	47.40	5	27,779	0.02%	大買/大賣/
2022/03/21	33	46.93	156	47.04	47.20	-123	26,656	-0.46%	大賣/鉅額交易
2022/03/18	1	44.65	17.1	44.21	43.95	-16.1	25,846	-0.06%
2022/03/17	4	43.99	21	44.17	44.20	-17	26,610	-0.06%
2022/03/16	1	44.15	23	43.93	43.75	-22	26,726	-0.08%
2022/03/15	51.2	43.35	38	43.42	43.20	13.2	26,546	0.05%
2022/03/14	9.4	43.57	36	43.78	44.00	-26.7	27,330	-0.10%
2022/03/11	54	43.59	57	43.78	43.60	-3	27,832	-0.01%
2022/03/10	18	42.00	8	42.70	42.80	10	27,391	0.04%
2022/03/09	29	41.24	13	41.70	41.80	16	27,386	0.06%
2022/03/08	91.3	43.16	59.1	42.64	40.90	32.3	27,456	0.12%
2022/03/07	119.1	43.10	74	43.37	43.90	45.1	26,189	0.17%	大買/
2022/03/04	68	42.25	27	42.18	42.00	41	24,971	0.16%
2022/03/03	6	42.58	36	42.60	42.30	-30	25,053	-0.12%
2022/03/02	26	42.39	66	42.66	42.25	-40	25,338	-0.16%
2022/03/01	4.1	42.57	175	42.32	42.05	-170.9	26,021	-0.66%	大賣/鉅額交易
2022/02/25	35	40.27	36	40.64	40.50	-1	27,087	0.00%
2022/02/24	37	39.74	3	39.67	39.35	34	27,790	0.12%
2022/02/23	40	41.52	21	41.60	41.30	19	27,769	0.07%
2022/02/22	78	42.26	48	42.09	41.20	30	27,786	0.11%
2022/02/21	38.2	42.64	64	42.56	42.75	-25.8	27,345	-0.09%
2022/02/18	2	39.68	0	0.00	39.85	2	26,414	0.01%
2022/02/17	16	39.71	0	0.00	39.75	16	26,629	0.06%
2022/02/16	13	39.64	5	39.59	39.55	8	26,832	0.03%
2022/02/15	21.1	39.48	5	39.61	39.10	16.1	27,223	0.06%
2022/02/14	11	39.38	12	39.84	39.80	-1	28,130	0.00%
2022/02/11	12	40.63	16	40.55	40.35	-4	28,247	-0.01%
2022/02/10	23	40.28	1	40.90	40.50	22	28,566	0.08%
2022/02/09	116	40.13	1	40.45	40.25	115	29,265	0.39%	大買/鉅額交易
2022/02/08	20	39.40	10	40.00	40.00	10	29,287	0.03%
2022/02/07	1	39.20	53	38.45	39.85	-52	29,340	-0.18%
2022/01/26	1	36.95	6	36.95	37.00	-5	29,320	-0.02%
2022/01/25	12	37.34	2	37.15	36.75	10	29,502	0.03%
2022/01/24	1	36.80	11	36.64	37.10	-10	29,595	-0.03%
2022/01/21	11	38.85	10	39.05	38.15	1	29,608	0.00%
2022/01/20	20	38.87	34	38.86	39.25	-14	29,596	-0.05%
2022/01/19	6	38.41	31	38.52	38.25	-25	29,578	-0.08%
2022/01/18	17	39.46	8	39.16	38.80	9	29,689	0.03%
2022/01/17	16	39.68	3	39.53	39.45	13	29,911	0.04%
2022/01/14	20	39.56	27	39.38	40.00	-7	30,508	-0.02%
2022/01/13	20	39.75	56.1	39.89	40.00	-36.1	30,450	-0.12%
2022/01/12	8	38.09	2	38.10	38.45	6	30,188	0.02%
2022/01/11	6.2	38.59	0	0.00	38.15	6.2	30,146	0.02%
2022/01/10	6	38.89	21	38.91	38.90	-15	30,244	-0.05%
2022/01/07	10	39.64	6	39.42	39.05	4	30,235	0.01%
2022/01/06	3	39.80	4	39.90	39.75	-1	30,272	0.00%
2022/01/05	8	40.31	1	41.20	40.25	7	30,346	0.02%
2022/01/04	8	40.05	2	40.15	40.15	6	30,395	0.02%
2022/01/03	8	40.48	14	40.55	40.70	-6	30,572	-0.02%
2021/12/30	11	41.19	0	0.00	41.15	11	30,805	0.04%
2021/12/29	2	41.13	22	41.20	41.50	-20	30,944	-0.06%
2021/12/28	38	41.25	24.5	41.14	41.10	13.5	31,211	0.04%
2021/12/27	78.5	41.56	15	41.16	41.00	63.5	31,412	0.20%
2021/12/24	22.5	43.51	17	43.59	42.55	5.5	31,107	0.02%
2021/12/23	23	43.60	30	43.91	43.55	-7	30,878	-0.02%
2021/12/22	56	44.40	30	44.01	43.90	26	30,458	0.09%
2021/12/21	45	43.16	59	43.39	44.55	-14	29,872	-0.05%
2021/12/20	77	43.31	101.9	43.48	44.05	-24.8	28,816	-0.09%	大賣/
2021/12/17	37	41.49	96.1	41.46	41.70	-59.1	26,866	-0.22%
2021/12/16	12	39.60	2	39.40	39.40	10	25,705	0.04%
2021/12/15	8.3	39.93	10	39.99	39.95	-1.7	25,899	-0.01%
2021/12/14	16	40.05	39	40.06	39.65	-23	25,870	-0.09%
2021/12/13	26	40.53	66	40.17	40.90	-40	25,432	-0.16%
2021/12/10	12	38.74	7	38.84	38.50	5	24,588	0.02%
2021/12/09	20.2	38.90	17	39.14	38.45	3.2	24,644	0.01%
2021/12/08	47.5	39.62	46	39.47	39.15	1.5	24,884	0.01%
2021/12/07	240	38.40	264	38.21	39.00	-24	24,544	-0.10%	大買/大賣/
2021/12/06	34	37.29	14	37.29	37.10	20	23,937	0.08%
2021/12/03	12	36.34	16.3	36.53	36.50	-4.3	23,783	-0.02%
2021/12/02	17	36.34	58	36.17	36.20	-41	23,710	-0.17%
2021/11/30	21	34.91	4	34.83	35.10	17	23,681	0.07%
2021/11/29	24	35.19	8	35.03	35.10	16	23,701	0.07%
2021/11/26	20	36.75	21.2	36.61	36.25	-1.2	23,693	0.00%
2021/11/25	54	38.04	32	38.27	38.15	22	23,602	0.09%
2021/11/24	91	37.17	126	37.33	37.40	-35	22,654	-0.15%	大賣/
2021/11/23	27	34.60	52.6	35.01	35.20	-25.6	21,411	-0.12%
2021/11/22	81	33.27	87	32.90	33.40	-6	21,791	-0.03%
2021/11/19	40	33.43	40	33.30	32.85	0	21,762	0.00%
2021/11/18	8	33.81	28	33.91	33.90	-20	21,745	-0.09%
2021/11/17	22.1	33.85	25	34.04	33.85	-2.9	21,904	-0.01%
2021/11/16	83	34.18	10	34.50	34.10	73	22,142	0.33%
2021/11/15	23	34.95	9	34.96	34.75	14	22,263	0.06%
2021/11/12	45	35.65	14	36.01	35.55	31	22,815	0.14%
2021/11/11	58	36.23	67	36.30	36.25	-9	22,815	-0.04%
2021/11/10	11	35.16	1	35.25	34.95	10	22,256	0.05%
2021/11/09	172	35.50	43	35.54	35.70	129	22,466	0.57%	大買/鉅額交易
2021/11/08	79.3	36.12	77	36.07	36.25	2.3	22,636	0.01%
2021/11/05	15	34.55	5	34.31	34.30	10	22,459	0.04%
2021/11/04	37	35.66	39.1	35.58	35.15	-2.1	22,738	-0.01%
2021/11/03	38	35.49	55	35.85	35.70	-17	23,539	-0.07%
2021/11/02	23	35.69	68	35.80	35.15	-45	23,573	-0.19%
2021/11/01	43	35.15	48	35.17	35.20	-5	23,736	-0.02%
2021/10/29	10	34.67	44	34.98	35.10	-34	23,880	-0.14%
2021/10/28	5.1	34.85	18	34.81	34.85	-12.9	23,908	-0.05%
2021/10/27	1	35.45	3	35.33	35.30	-2	24,131	-0.01%
2021/10/26	8	35.06	8	35.15	35.60	0	24,736	0.00%
2021/10/25	1	34.70	22	34.88	35.05	-21	25,027	-0.08%
2021/10/22	100	34.59	50	33.83	33.70	50	25,424	0.20%
2021/10/21	19	36.85	54	36.64	36.90	-35	25,461	-0.14%
2021/10/20	23	36.59	13	36.07	36.05	10	25,804	0.04%
2021/10/19	7	36.61	11	36.47	36.60	-4	26,215	-0.02%
2021/10/18	19	35.98	18	36.51	36.40	1	26,883	0.00%
2021/10/15	6	36.39	0	0.00	36.30	6	27,449	0.02%
2021/10/14	19	36.31	14	35.99	36.35	5	28,019	0.02%
2021/10/13	28	35.55	18	36.46	35.80	10	28,804	0.03%
2021/10/12	23	37.00	13	36.59	36.10	10	29,292	0.03%
2021/10/08	19	37.48	38	37.09	37.00	-19	30,189	-0.06%
2021/10/07	12	38.01	7	38.19	38.30	5	31,156	0.02%
2021/10/06	16.5	38.58	9	39.25	38.05	7.5	32,370	0.02%
2021/10/05	19	37.84	29	38.33	39.00	-10	33,509	-0.03%
2021/10/04	15.1	38.05	14	38.35	37.10	1.1	34,130	0.00%
2021/10/01	21.1	40.24	19	39.87	39.15	2.1	35,544	0.01%
2021/09/30	18	40.88	17	41.22	41.80	1	37,175	0.00%
2021/09/29	13	40.94	21	40.45	40.35	-8	38,748	-0.02%
2021/09/28	7.1	41.54	6	41.45	41.45	1.1	41,331	0.00%
2021/09/27	6.1	42.16	8	42.17	42.35	-2	44,443	0.00%
2021/09/24	11	41.43	9	41.72	41.75	2	49,121	0.00%
2021/09/23	22.2	41.03	22.1	40.61	41.25	0.1	55,807	0.00%
2021/09/22	54.3	41.49	5	42.06	41.00	49.3	63,801	0.08%
2021/09/17	19	43.81	25.1	43.60	44.45	-6.1	67,891	-0.01%
2021/09/16	16	44.78	11	44.84	44.15	5	70,029	0.01%
2021/09/15	26	44.89	29	44.73	45.05	-3	71,938	0.00%
2021/09/14	17	45.71	23	45.81	45.50	-6	75,763	-0.01%
2021/09/13	26	46.92	36	47.01	46.90	-10	79,590	-0.01%
2021/09/10	27.1	46.57	26	46.50	46.35	1.1	80,607	0.00%
2021/09/09	7	43.89	25.3	43.79	44.95	-18.3	81,642	-0.02%
2021/09/08	19	44.01	26	44.44	43.70	-7	84,570	-0.01%
2021/09/07	28	44.22	34	44.80	44.20	-6	84,889	-0.01%
2021/09/06	30	44.41	28	44.62	44.45	2	85,072	0.00%
2021/09/03	35	44.69	36	44.58	44.05	-1	85,000	0.00%
2021/09/02	46.2	45.03	233	44.51	44.40	-186.8	85,129	-0.22%	大賣/鉅額交易
2021/09/01	19	46.34	6	46.35	46.05	13	85,115	0.02%
2021/08/31	10	46.39	6	46.83	46.85	4	85,070	0.00%
2021/08/30	13	46.22	2	46.60	46.40	11	85,302	0.01%
2021/08/27	9.1	46.10	13	46.23	45.85	-3.9	85,511	0.00%
2021/08/26	50.3	46.53	55	46.85	46.00	-4.7	85,671	-0.01%
2021/08/25	20	44.14	15	43.85	44.10	5	85,317	0.01%
2021/08/24	12	44.43	11	43.45	44.00	1	89,217	0.00%
2021/08/23	21	44.53	14	44.48	44.10	7	93,474	0.01%
2021/08/20	29	42.94	26	42.98	43.40	3	96,058	0.00%
2021/08/19	21	44.20	11	44.13	42.75	10	98,816	0.01%
2021/08/18	73	44.36	83	43.29	45.40	-10	100,762	-0.01%
2021/08/17	65	46.37	40	45.66	44.30	25	102,491	0.02%
2021/08/16	19	47.88	27	47.22	47.80	-8	106,682	-0.01%
2021/08/13	27	48.26	48	48.40	47.80	-21	111,289	-0.02%
2021/08/12	105	48.79	115	48.72	49.30	-10	115,351	-0.01%	大買/大賣/
2021/08/11	39	47.68	55	48.12	47.00	-16	118,096	-0.01%
2021/08/10	46	47.51	52	47.82	47.30	-6	119,720	-0.01%
2021/08/09	136	48.95	120	49.16	48.85	16	121,383	0.01%	大買/大賣/
2021/08/06	12	46.35	27	47.30	47.00	-15	123,407	-0.01%
2021/08/05	39.5	47.67	7	48.20	47.15	32.5	126,196	0.03%
2021/08/04	13	49.10	39	49.34	48.60	-26	129,263	-0.02%
2021/08/03	25	48.56	44	48.69	48.75	-19	134,933	-0.01%
2021/08/02	19	49.26	13	49.24	49.25	6	138,109	0.00%
2021/07/30	83	49.08	76	49.59	48.90	7	142,440	0.00%
2021/07/29	22	47.74	53	47.70	48.90	-31	146,402	-0.02%
2021/07/28	52	47.08	33	47.21	46.90	19	148,860	0.01%
2021/07/27	43	47.59	46	47.77	46.50	-3	151,587	0.00%
2021/07/26	25.3	49.31	10	48.86	48.55	15.3	154,472	0.01%
2021/07/23	26.1	49.84	34	49.45	50.40	-7.9	157,355	-0.01%
2021/07/22	48.4	49.02	36	49.63	48.20	12.4	158,348	0.01%
2021/07/21	158.2	49.99	81.4	50.99	49.30	76.8	159,661	0.05%	大買/
2021/07/20	53.7	51.74	39	52.76	51.50	14.7	159,499	0.01%
2021/07/19	41	54.05	27	53.67	53.10	14	159,337	0.01%
2021/07/16	21	53.05	22	53.29	53.00	-1	159,322	0.00%
2021/07/15	58	53.08	72.3	52.81	54.40	-14.3	159,147	-0.01%
2021/07/14	98.9	50.75	85.1	50.91	50.70	13.8	158,637	0.01%
2021/07/13	139	54.73	113	54.26	52.60	26	158,188	0.02%	大買/大賣/
2021/07/12	60	58.12	66	58.74	57.40	-6	157,356	0.00%
2021/07/09	79	57.20	88	57.21	56.50	-9	156,798	-0.01%
2021/07/08	97.7	57.40	141	57.88	58.50	-43.3	156,468	-0.03%	大賣/
2021/07/07	218.4	57.25	126.1	58.10	56.50	92.3	155,332	0.06%	大買/大賣/
2021/07/06	140.1	60.54	80	60.77	59.60	60.1	155,560	0.04%	大買/
2021/07/05	165.4	61.86	174.9	62.40	61.30	-9.5	156,896	-0.01%	大買/大賣/
2021/07/02	337.5	60.53	224	60.75	60.10	113.5	154,581	0.07%	大買/大賣/鉅額交易
2021/07/01	160.1	61.21	199	61.59	58.80	-38.9	153,370	-0.03%	大買/大賣/
2021/06/30	601.4	63.40	654	62.80	61.20	-52.6	151,103	-0.03%	大買/大賣/
2021/06/29	487.3	59.60	384.5	59.09	59.50	102.8	147,776	0.07%	大買/大賣/鉅額交易
2021/06/28	362	53.75	495.3	53.86	55.70	-133.3	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	83.1	51.79	80	52.54	50.70	3.1	136,878	0.00%
2021/06/24	60.1	50.75	83	50.56	50.60	-22.9	135,237	-0.02%
2021/06/23	413	51.76	371.6	51.45	48.25	41.4	133,347	0.03%	大買/大賣/
2021/06/22	71.7	50.28	358	51.23	51.70	-286.3	130,040	-0.22%	大賣/鉅額交易
2021/06/21	76.3	48.03	68	48.29	47.00	8.3	125,972	0.01%
2021/06/18	147	51.11	112	51.00	50.00	35	124,583	0.03%	大買/大賣/
2021/06/17	297	52.95	215	52.74	50.80	82	123,048	0.07%	大買/大賣/
2021/06/16	31	50.92	34	51.25	50.40	-3	120,480	0.00%
2021/06/15	28	48.62	9	50.05	50.60	19	120,113	0.02%
2021/06/11	13	46.77	8	47.48	47.20	5	119,897	0.00%
2021/06/10	6	45.63	21.1	45.96	47.10	-15.1	120,284	-0.01%
2021/06/09	29	47.19	11	47.62	46.80	18	120,431	0.01%
2021/06/08	14	47.91	33	48.43	48.55	-19	120,709	-0.02%
2021/06/07	50	46.81	36	46.90	47.20	14	120,863	0.01%
2021/06/04	33.1	50.95	21	50.72	49.95	12.1	120,690	0.01%
2021/06/03	32	51.76	23	52.06	51.60	9	121,601	0.01%
2021/06/02	68.1	52.64	54	52.79	52.70	14.1	121,644	0.01%
2021/06/01	247	53.32	208	53.23	53.30	39	122,374	0.03%	大買/大賣/
2021/05/31	245	52.48	327	52.62	52.40	-82	121,105	-0.07%	大買/大賣/
2021/05/28	128	47.95	221	47.71	48.70	-93	118,089	-0.08%	大買/大賣/
2021/05/27	323.4	45.35	373	45.45	44.30	-49.6	116,115	-0.04%	大買/大賣/
2021/05/26	213	44.27	159	44.08	44.10	54	114,060	0.05%	大買/大賣/
2021/05/25	147	44.56	141	44.51	44.00	6	113,252	0.01%	大買/大賣/
2021/05/24	348.1	46.26	314.5	46.43	45.05	33.6	113,497	0.03%	大買/大賣/
2021/05/21	319	44.80	407	45.32	46.15	-88	110,303	-0.08%	大買/大賣/
2021/05/20	350	45.00	439	44.09	43.00	-89	105,867	-0.08%	大買/大賣/
2021/05/19	381.5	44.60	316.2	44.36	45.00	65.3	101,894	0.06%	大買/大賣/
2021/05/18	151	40.51	174	40.61	40.95	-23	99,356	-0.02%	大買/大賣/
2021/05/17	110.3	37.49	88	37.55	37.25	22.3	97,397	0.02%	大買/
2021/05/14	154.7	43.61	178	44.57	41.35	-23.4	95,502	-0.02%	大買/大賣/
2021/05/13	180	47.11	127.2	46.39	45.90	52.8	92,554	0.06%	大買/大賣/
2021/05/12	330.2	54.74	228	56.39	51.00	102.2	89,797	0.11%	大買/大賣/鉅額交易
2021/05/11	758	58.20	628.2	58.46	56.60	129.8	86,567	0.15%	大買/大賣/鉅額交易
2021/05/10	324	56.36	431.9	56.19	57.40	-107.9	80,795	-0.13%	大買/大賣/鉅額交易
2021/05/07	242	49.02	208.4	49.52	52.20	33.6	77,653	0.04%	大買/大賣/
2021/05/06	321.4	46.60	348.6	47.09	47.50	-27.2	73,184	-0.04%	大買/大賣/
2021/05/05	92	42.11	176.5	42.75	43.20	-84.5	68,736	-0.12%	大賣/
2021/05/04	322.2	40.11	245.5	40.93	39.30	76.7	66,023	0.12%	大買/大賣/
2021/05/03	330	44.64	173	45.06	42.65	157	62,948	0.25%	大買/大賣/鉅額交易
2021/04/29	236	41.53	417.1	41.69	42.60	-181.1	59,681	-0.30%	大買/大賣/鉅額交易
2021/04/28	165.4	39.32	129	39.41	38.75	36.4	56,519	0.06%	大買/大賣/
2021/04/27	162.2	39.77	191.9	39.85	40.00	-29.7	55,435	-0.05%	大買/大賣/
2021/04/26	53	38.56	161.2	38.58	39.25	-108.2	53,702	-0.20%	大賣/鉅額交易
2021/04/23	120.3	35.25	90.1	35.13	35.70	30.2	53,554	0.06%	大買/
2021/04/22	62	38.10	77.5	38.71	36.25	-15.5	53,573	-0.03%
2021/04/21	18	33.66	72.1	34.88	35.40	-54.1	53,448	-0.10%
2021/04/20	83.1	32.62	37.7	32.91	34.50	45.4	53,279	0.09%
2021/04/19	138	33.40	72.6	34.36	34.70	65.4	53,408	0.12%	大買/
2021/04/16	60.1	30.19	171.6	31.02	31.55	-111.5	53,007	-0.21%	大賣/鉅額交易
2021/04/15	90	28.81	149.6	28.27	28.70	-59.6	52,922	-0.11%	大賣/
2021/04/14	95.3	27.91	34	28.04	27.80	61.3	53,582	0.11%
2021/04/13	122.3	27.81	27	28.22	27.40	95.3	55,897	0.17%	大買/
2021/04/12	211	28.29	245	27.99	29.00	-34	59,126	-0.06%	大買/大賣/
2021/04/09	233	26.50	313.9	26.50	26.80	-80.9	58,542	-0.14%	大買/大賣/
2021/04/08	1	24.95	61.9	24.95	24.95	-60.9	56,092	-0.11%
2021/04/07	256	22.75	339.7	22.79	22.70	-83.7	56,933	-0.15%	大買/大賣/
2021/04/06	502.4	22.32	190.4	22.06	22.70	312	56,288	0.55%	大買/大賣/鉅額交易
2021/04/01	271	20.67	219.1	20.76	20.75	51.9	54,838	0.09%	大買/大賣/
2021/03/31	33	18.99	155	18.98	19.50	-122	52,181	-0.23%	大賣/鉅額交易
2021/03/30	0	0.00	2	18.25	18.30	-2	51,223	0.00%
2021/03/29	20	18.35	219	18.22	18.30	-199	52,583	-0.38%	大賣/鉅額交易
2021/03/26	0	0.00	205	17.79	17.80	-205	55,864	-0.37%	大賣/鉅額交易
2021/03/25	239	17.99	27	18.03	17.55	212	58,787	0.36%	大買/鉅額交易
2021/03/24	27	17.25	30	17.25	17.30	-3	58,813	-0.01%
2021/03/23	2	17.63	24.1	17.76	17.55	-22.1	59,227	-0.04%
2021/03/22	114	17.70	3	17.80	17.70	111	60,007	0.18%	大買/鉅額交易
2021/03/19	1	17.70	9	17.76	17.50	-8	61,924	-0.01%
2021/03/18	28	17.79	1	17.75	17.75	27	63,665	0.04%
2021/03/17	45	17.84	1	18.00	17.85	44	66,518	0.07%
2021/03/16	42	17.83	9	17.82	17.75	33	67,843	0.05%
2021/03/15	49.4	18.41	1.4	18.41	18.35	48	67,472	0.07%
2021/03/12	8	18.49	18	18.42	18.75	-10	67,060	-0.01%
2021/03/11	34	18.23	21.6	18.22	18.25	12.4	66,686	0.02%
2021/03/10	10	18.15	16	18.17	18.20	-6	66,651	-0.01%
2021/03/09	66	18.61	133.7	18.70	18.40	-67.7	66,366	-0.10%	大賣/
2021/03/08	13	18.07	69	18.07	18.10	-56	65,151	-0.09%
2021/03/05	95	18.11	64	18.26	17.85	31	64,811	0.05%
2021/03/04	92	18.58	190	18.58	18.60	-98	63,711	-0.15%	大賣/
2021/03/03	53	17.87	70.2	18.07	17.75	-17.2	61,301	-0.03%
2021/03/02	19	17.47	37	17.57	17.30	-18	60,155	-0.03%
2021/02/26	58	17.47	39.1	17.47	17.45	18.9	59,714	0.03%
2021/02/25	33	17.36	175	17.25	17.45	-142	58,896	-0.24%	大賣/鉅額交易
2021/02/24	181	17.18	156	17.08	16.50	25	58,000	0.04%	大買/大賣/
2021/02/23	20	16.64	198.6	16.73	17.20	-178.6	55,364	-0.32%	大賣/鉅額交易
2021/02/22	27	15.44	187.5	15.65	15.65	-160.5	54,002	-0.30%	大賣/鉅額交易
2021/02/19	16	15.32	64.3	15.19	15.45	-48.3	53,465	-0.09%
2021/02/18	45	14.91	23	15.00	15.40	22	52,997	0.04%
2021/02/17	16	14.20	9.1	14.10	14.25	6.9	52,242	0.01%
2021/02/05	18	13.43	4	13.60	13.40	14	51,850	0.03%
2021/02/04	6	13.56	0	0.00	13.65	6	51,731	0.01%
2021/02/03	12	13.73	0.2	13.80	13.70	11.8	51,751	0.02%
2021/02/02	7	13.94	2	14.20	14.20	5	51,453	0.01%
2021/02/01	2.1	13.69	0	0.00	13.80	2.1	51,289	0.00%
2021/01/29	17	13.80	0	0.00	13.60	17	51,075	0.03%
2021/01/28	13	13.84	1	13.90	13.90	12	51,168	0.02%
2021/01/27	10	14.48	3	14.35	14.40	7	51,213	0.01%
2021/01/26	5	15.02	0	0.00	14.85	5	51,226	0.01%
2021/01/25	4	15.41	9	15.44	15.25	-5	51,006	-0.01%
2021/01/22	8	15.16	9.7	15.17	15.25	-1.7	50,670	0.00%
2021/01/21	26	15.02	21	14.97	14.90	5	50,387	0.01%
2021/01/20	36	14.77	27	14.62	14.60	9	50,138	0.02%
2021/01/19	27	15.55	31.6	15.46	15.35	-4.6	49,711	-0.01%
2021/01/18	31	14.90	53	14.91	15.10	-22	49,391	-0.04%
2021/01/15	9	15.74	6.2	15.78	15.70	2.8	48,895	0.01%
2021/01/14	3	16.53	34	16.61	16.40	-31	48,484	-0.06%
2021/01/13	7	15.86	52	15.90	16.10	-45	47,717	-0.09%
2021/01/12	28	15.82	361	15.77	15.70	-333	47,363	-0.70%	大賣/鉅額交易
2021/01/11	56	16.87	55	16.84	16.65	1	46,697	0.00%
2021/01/08	72	16.54	80	16.46	16.80	-8	46,275	-0.02%
2021/01/07	112	17.07	28	17.21	16.85	84	45,602	0.18%	大買/
2021/01/06	334	18.25	271	18.01	17.65	63	44,235	0.14%	大買/大賣/
2021/01/05	169.1	17.69	353.8	17.70	17.80	-184.6	41,253	-0.45%	大買/大賣/鉅額交易
2021/01/04	43	16.21	43	16.13	16.50	0	37,384	0.00%
2020/12/31	6	15.62	40	15.78	15.75	-34	35,812	-0.09%
2020/12/30	28	15.69	189.5	15.95	15.50	-161.5	35,197	-0.46%	大賣/鉅額交易
2020/12/29	98.2	15.56	67	15.59	15.35	31.2	33,981	0.09%
2020/12/28	98	15.10	57	15.19	15.00	41	32,612	0.13%
2020/12/25	77	15.58	75.9	15.71	15.50	1.1	31,474	0.00%
2020/12/24	42.3	15.68	32	15.67	15.50	10.3	30,591	0.03%
2020/12/23	41	15.75	41.3	15.74	16.00	-0.3	29,622	0.00%
2020/12/22	251.8	16.43	213	16.16	15.20	38.8	28,061	0.14%	大買/大賣/
2020/12/21	80	15.50	563.8	15.44	15.75	-483.8	24,162	-2.00%	大賣/鉅額交易
2020/12/18	7	14.18	45	14.51	14.35	-38	21,095	-0.18%
2020/12/17	52	14.25	25	14.30	14.20	27	20,410	0.13%
2020/12/16	50	14.44	69	14.62	14.25	-19	19,874	-0.10%
2020/12/15	206	14.59	104	14.80	14.15	102	18,916	0.54%	大買/大賣/鉅額交易
2020/12/14	98	14.15	414	14.17	14.30	-316	17,025	-1.86%	大賣/鉅額交易
2020/12/11	345.8	13.65	634	13.72	13.75	-288.2	14,796	-1.95%	大買/大賣/鉅額交易
2020/12/10	394	12.62	100.4	12.73	12.85	293.6	11,829	2.48%	大買/鉅額交易
2020/12/09	18	11.76	4	11.65	11.70	14	10,342	0.14%
2020/12/08	3	11.97	0	0.00	11.90	3	10,395	0.03%
2020/12/07	9	12.05	0	0.00	12.10	9	10,456	0.09%
2020/12/04	17	11.99	42.5	12.06	12.05	-25.5	10,470	-0.24%
2020/12/03	0	0.00	32	11.95	11.70	-32	10,500	-0.30%
2020/12/02	21	11.88	18	11.95	11.80	3	10,700	0.03%
2020/12/01	21	11.80	16	11.83	11.90	5	10,639	0.05%
2020/11/30	49	12.05	56	12.01	12.05	-7	10,467	-0.07%
2020/11/27	11	11.68	60	11.64	11.70	-49	9,940	-0.49%
2020/11/26	19.2	11.42	34	11.49	11.35	-14.8	9,580	-0.15%
2020/11/25	19	11.32	26	11.23	11.20	-7	9,397	-0.07%
2020/11/24	3	11.15	27	11.07	11.00	-24	8,983	-0.27%
2020/11/23	62	10.77	45.9	10.72	11.05	16.1	8,851	0.18%
2020/11/20	8	10.56	25	10.45	10.45	-17	8,295	-0.20%
2020/11/19	5	10.37	73	10.40	10.35	-68	8,195	-0.83%
2020/11/18	6	10.24	0	0.00	10.25	6	8,113	0.07%
2020/11/17	3	10.15	10	10.15	10.15	-7	8,056	-0.09%
2020/11/16	7.5	10.04	0	0.00	10.00	7.5	8,069	0.09%
2020/11/12	5	10.30	0	0.00	10.15	5	8,024	0.06%
2020/11/11	11	10.50	23	10.48	10.45	-12	7,943	-0.15%
2020/11/10	2	10.40	0	0.00	10.25	2	7,849	0.03%
2020/11/09	2	10.35	2	10.40	10.30	0	7,764	0.00%
2020/11/06	4.1	10.25	0	0.00	10.20	4.1	7,675	0.05%
2020/11/05	43.3	10.45	94	10.36	10.20	-50.7	7,639	-0.66%
2020/11/04	2	10.40	43	10.33	10.40	-41	7,326	-0.56%
2020/11/03	10	10.20	4	10.20	10.00	6	7,010	0.09%
2020/11/02	3	9.80	5	9.90	9.83	-2	6,761	-0.03%
2020/10/29	0	0.00	10	9.99	10.10	-10	6,674	-0.15%
2020/10/28	2	10.20	7	10.30	10.10	-5	6,628	-0.08%
2020/10/27	0	0.00	90	10.15	10.15	-90	6,561	-1.37%
2020/10/26	6	10.00	1	10.05	10.00	5	6,471	0.08%
2020/10/23	1	10.15	15	10.15	10.15	-14	6,430	-0.22%
2020/10/22	38.5	10.20	74	10.14	10.15	-35.5	6,408	-0.55%
2020/10/21	0	0.00	5	10.06	9.99	-5	6,228	-0.08%
2020/10/19	20	9.99	0	0.00	9.83	20	6,163	0.32%
2020/10/16	13	9.85	5	9.77	9.68	8	6,042	0.13%
2020/10/15	3	9.95	0	0.00	9.95	3	5,996	0.05%
2020/10/14	15	10.08	13	10.09	10.15	2	5,953	0.03%
2020/10/12	11	10.08	30	9.91	9.99	-19	5,903	-0.32%
2020/10/08	13	9.79	20	9.85	9.78	-7	5,847	-0.12%
2020/10/07	0	0.00	1	9.81	9.90	-1	5,832	-0.02%
2020/10/06	1	9.88	45	9.70	9.89	-44	5,806	-0.76%
2020/10/05	4	9.33	0	0.00	9.42	4	5,734	0.07%
2020/09/29	4	9.34	15	9.35	9.31	-11	5,745	-0.19%
2020/09/28	9	9.30	10	9.44	9.43	-1	5,772	-0.02%
2020/09/25	5	9.27	23	9.21	9.18	-18	5,804	-0.31%
2020/09/24	141	9.20	0	0.00	9.17	141	5,766	2.45%	大買/鉅額交易
2020/09/23	75	9.51	0	0.00	9.50	75	5,670	1.32%
2020/09/22	3	9.67	0	0.00	9.70	3	5,586	0.05%
2020/09/21	1	9.90	6	10.01	9.90	-5	5,528	-0.09%
2020/09/17	24	9.92	0	0.00	9.86	24	5,370	0.45%
2020/09/16	3	10.10	36	10.10	10.20	-33	5,064	-0.65%
2020/09/15	9	10.14	21	10.12	10.20	-12	5,003	-0.24%
2020/09/14	21	10.26	20	10.55	10.30	1	4,917	0.02%
2020/09/11	4	10.00	65	10.52	10.30	-61	4,782	-1.28%
2020/09/10	1	10.75	30	10.60	10.55	-29	4,457	-0.65%
2020/09/09	5	10.25	18	10.29	10.65	-13	4,283	-0.30%
2020/09/08	10	10.36	39	10.46	10.25	-29	4,044	-0.72%
2020/09/07	68	10.15	154	10.31	10.40	-86	3,675	-2.34%	大賣/
2020/09/04	0	0.00	51	9.37	9.46	-51	3,309	-1.54%
2020/09/03	35	9.41	13	9.32	9.37	22	3,253	0.68%
2020/09/02	1	9.45	60	9.48	9.36	-59	3,213	-1.84%
2020/09/01	17	9.17	4	9.07	9.19	13	3,220	0.40%
2020/08/31	23	9.03	51	9.15	9.32	-28	3,231	-0.87%
2020/08/28	2	8.78	7	8.74	8.75	-5	3,043	-0.16%
2020/08/27	21	8.96	25	8.81	8.88	-4	3,019	-0.13%
2020/08/26	32	8.65	0	0.00	8.61	32	2,830	1.13%
2020/08/25	0	0.00	1	8.50	8.52	-1	2,769	-0.04%
2020/08/20	1	8.05	0	0.00	8.07	1	2,986	0.03%
2020/08/19	0	0.00	7	8.38	8.32	-7	2,914	-0.24%
2020/08/17	2	8.52	6	8.55	8.57	-4	2,847	-0.14%
2020/08/14	5	8.26	18.5	8.25	8.35	-13.5	2,786	-0.49%
2020/08/12	0	0.00	1	8.13	8.15	-1	2,734	-0.04%
2020/08/10	0	0.00	16	8.10	8.14	-16	2,723	-0.59%
2020/08/07	0	0.00	0.2	8.01	8.03	-0.2	2,741	-0.01%
2020/08/05	20	8.05	0.6	8.00	8.05	19.4	2,765	0.70%
2020/08/03	1	8.00	0	0.00	8.02	1	2,803	0.04%
2020/07/28	0	0.00	5	8.05	8.01	-5	2,881	-0.17%
2020/07/24	1	8.29	0	0.00	8.22	1	2,983	0.03%
2020/07/22	0	0.00	0	8.16	8.19	0	3,023	0.00%
2020/07/21	0	0.00	5	8.15	8.22	-5	3,017	-0.17%
2020/07/17	10	8.40	0	0.00	8.21	10	3,022	0.33%
2020/07/15	5	8.15	2	8.09	8.06	3	2,958	0.10%
2020/07/10	2	8.10	0	0.00	8.03	2	3,122	0.06%
2020/07/09	0	0.00	1	8.17	8.17	-1	3,121	-0.03%
2020/07/08	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/07	25	8.27	3	8.29	8.18	22	3,127	0.70%
2020/07/03	24	8.16	0	0.00	8.23	24	3,127	0.77%
2020/07/02	2	8.24	0	0.00	8.20	2	3,139	0.06%
2020/07/01	2	8.25	0	0.00	8.21	2	3,150	0.06%
2020/06/29	1	8.23	0	0.00	8.19	1	3,195	0.03%
2020/06/24	0	0.00	2	8.32	8.28	-2	3,199	-0.06%
2020/06/23	0	0.00	3	8.51	8.36	-3	3,233	-0.09%
2020/06/22	0	0.00	1	8.28	8.46	-1	3,286	-0.03%
2020/06/19	4	8.24	0	0.00	8.21	4	3,308	0.12%
2020/06/18	0	0.00	40.1	8.14	8.22	-40.1	3,330	-1.20%
2020/06/16	2	8.20	0	0.00	8.24	2	3,423	0.06%
2020/06/15	3	8.15	0	0.00	8.11	3	3,534	0.08%
2020/06/12	8	8.07	0	0.00	8.19	8	3,593	0.22%
2020/06/11	3	8.35	0	0.00	8.34	3	3,653	0.08%
2020/06/10	0	0.00	1	8.60	8.65	-1	3,674	-0.03%
2020/06/08	7	8.47	22	8.50	8.45	-15	3,934	-0.38%
2020/06/05	0	0.00	13	8.19	8.24	-13	3,877	-0.34%
2020/06/04	8	8.01	0	0.00	8.00	8	3,876	0.21%
2020/06/03	4	7.90	3	7.96	8.02	1	3,936	0.03%
2020/06/02	3	7.81	30	7.80	7.80	-27	3,920	-0.69%
2020/06/01	2	7.81	1	7.88	7.81	1	3,931	0.03%
2020/05/29	4	7.81	0	0.00	7.80	4	3,933	0.10%
2020/05/28	24	8.25	28	8.05	8.14	-4	3,929	-0.10%
2020/05/27	0	0.00	1	7.50	7.79	-1	3,835	-0.03%
2020/05/22	1	7.33	0	0.00	7.30	1	3,779	0.03%
2020/05/20	0	0.00	100	7.28	7.29	-100	3,777	-2.65%
2020/05/19	2	7.31	41	7.33	7.26	-39	3,776	-1.03%
2020/05/18	10	7.18	20	7.23	7.18	-10	3,766	-0.27%
2020/05/15	2	7.15	0	0.00	7.15	2	3,759	0.05%
2020/05/14	4	7.35	20	7.26	7.21	-16	3,743	-0.43%
2020/05/13	3	7.48	30	7.49	7.50	-27	3,717	-0.73%
2020/05/11	0	0.00	3	7.49	7.63	-3	3,726	-0.08%
2020/05/08	2	7.41	0	0.00	7.45	2	3,698	0.05%
2020/05/06	2	7.38	0	0.00	7.33	2	3,714	0.05%
2020/05/05	3	7.44	0	0.00	7.42	3	3,720	0.08%
2020/05/04	5	7.56	0	0.00	7.42	5	3,728	0.13%
2020/04/30	18	7.82	0	0.00	7.83	18	3,666	0.49%
2020/04/21	14	6.80	0	0.00	6.77	14	3,866	0.36%
2020/04/17	17	7.14	0	0.00	7.12	17	3,862	0.44%
2020/04/16	10	7.11	4	7.11	7.12	6	3,815	0.16%
2020/04/13	10	7.11	0	0.00	7.06	10	3,769	0.27%
2020/04/10	10	7.16	0	0.00	7.20	10	3,803	0.26%
2020/04/09	4	7.12	0	0.00	7.15	4	3,878	0.10%
2020/04/08	0	0.00	8	7.04	7.04	-8	3,929	-0.20%
2020/04/07	3	6.72	1	6.74	6.74	2	3,962	0.05%
2020/04/01	2	6.88	11	6.71	6.80	-9	4,209	-0.21%
2020/03/31	0	0.00	25	6.69	6.63	-25	4,219	-0.59%
2020/03/30	2	6.45	100	6.41	6.58	-98	4,243	-2.31%
2020/03/26	1	6.65	0	0.00	6.53	1	4,342	0.02%
2020/03/25	5	6.90	1	7.02	6.89	4	4,286	0.09%
2020/03/24	20	6.25	11	6.51	6.51	9	4,255	0.21%
2020/03/23	20	6.10	32	5.89	6.10	-12	4,258	-0.28%
2020/03/20	26	5.54	44	5.85	5.94	-18	4,280	-0.42%
2020/03/19	55	5.58	10	5.45	5.40	45	4,375	1.03%
2020/03/18	0	0.00	1	6.25	6.00	-1	4,266	-0.02%
2020/03/17	33	6.32	20	6.22	6.21	13	4,242	0.31%
2020/03/16	2	6.85	1	7.23	6.75	1	4,161	0.02%
2020/03/13	86	7.06	1	6.98	7.15	85	4,089	2.08%
2020/03/12	41	8.00	0	0.00	7.74	41	3,916	1.05%
2020/03/11	6	8.78	0	0.00	8.60	6	3,731	0.16%
2020/03/10	35	8.70	40	8.66	8.79	-5	3,699	-0.14%
2020/03/09	1	8.90	20	8.94	8.90	-19	3,663	-0.52%
2020/03/05	0	0.00	1	9.31	9.31	-1	3,576	-0.03%
2020/03/03	0	0.00	14	9.34	9.30	-14	3,567	-0.39%
2020/03/02	7	8.88	28	8.87	9.00	-21	3,545	-0.59%
2020/02/27	0	0.00	15	9.07	9.06	-15	3,617	-0.41%
2020/02/26	5	9.28	0	0.00	9.26	5	3,597	0.14%
2020/02/25	5	9.24	31	9.25	9.31	-26	3,592	-0.72%
2020/02/21	0	0.00	4	9.53	9.53	-4	3,575	-0.11%
2020/02/20	0	0.00	4	9.47	9.48	-4	3,554	-0.11%
2020/02/18	0	0.00	20	9.37	9.41	-20	3,588	-0.56%
2020/02/13	9	9.46	0	0.00	9.40	9	3,600	0.25%
2020/02/07	22	9.32	0	0.00	9.33	22	3,841	0.57%
2020/02/06	0	0.00	4	9.46	9.52	-4	4,194	-0.10%
2020/02/05	9	9.30	10	9.32	9.30	-1	4,202	-0.02%
2020/02/04	0	0.00	5	9.30	9.30	-5	4,194	-0.12%
2020/02/03	15	8.98	0	0.00	9.13	15	4,182	0.36%
2020/01/31	49	9.30	0	0.00	9.32	49	4,116	1.19%
2020/01/30	22	9.53	0	0.00	9.32	22	4,022	0.55%
2020/01/20	1	10.25	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%
2020/01/16	3	10.28	0	0.00	10.25	3	3,802	0.08%
2020/01/14	3	10.40	2	10.45	10.40	1	3,815	0.03%
2020/01/10	3	10.30	0	0.00	10.30	3	3,835	0.08%
2020/01/08	2	10.10	6	10.10	10.10	-4	3,916	-0.10%
2020/01/06	7	10.43	0	0.00	10.40	7	3,919	0.18%
2020/01/03	2	10.50	0.2	10.45	10.50	1.8	3,944	0.04%
2020/01/02	20	10.70	11	10.74	10.75	9	3,871	0.23%
2019/12/30	13	10.64	5	10.60	10.60	8	3,759	0.21%
2019/12/27	0	0.00	10.5	10.30	10.35	-10.5	3,581	-0.29%
2019/12/26	2	10.15	2	10.15	10.15	0	3,499	0.00%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/20	0	0.00	1	10.05	10.05	-1	3,352	-0.03%
2019/12/16	10	9.90	2	10.00	9.99	8	3,207	0.25%
2019/12/12	11	9.90	10	9.84	9.84	1	3,071	0.03%
2019/12/05	6	9.76	0	0.00	9.73	6	3,073	0.20%
2019/12/04	0	0.00	3	9.61	9.81	-3	3,095	-0.10%
2019/11/29	2	9.75	0	0.00	9.76	2	3,101	0.06%
2019/11/28	0	0.00	1	9.88	9.82	-1	3,107	-0.03%
2019/11/27	0	0.00	1	9.91	9.90	-1	3,103	-0.03%
2019/11/26	12	9.76	90	9.77	9.90	-78	3,083	-2.53%
2019/11/21	11	9.31	0	0.00	9.37	11	2,975	0.37%
2019/11/15	11	9.29	40	9.26	9.26	-29	2,993	-0.97%
2019/11/14	2	9.36	0	0.00	9.32	2	3,002	0.07%
2019/11/13	5	9.46	0	0.00	9.40	5	3,106	0.16%
2019/11/12	6	9.50	0	0.00	9.48	6	3,202	0.19%
2019/11/11	3	9.54	0	0.00	9.46	3	3,257	0.09%
2019/11/08	40	9.89	1	9.88	9.87	39	3,199	1.22%
2019/11/06	14	10.03	10	10.10	9.86	4	3,246	0.12%
2019/11/05	66	9.99	50	10.02	10.10	16	3,174	0.50%
2019/11/04	30	9.36	0	0.00	9.36	30	2,873	1.04%
2019/11/01	0	0.00	10	9.21	9.22	-10	2,878	-0.35%
2019/10/31	0	0.00	16	9.11	9.09	-16	2,913	-0.55%
2019/10/30	0	0.00	12	9.11	9.09	-12	2,949	-0.41%
2019/10/29	0	0.00	20	9.12	9.11	-20	2,956	-0.68%
2019/10/28	2	9.17	0	0.00	9.17	2	2,965	0.07%
2019/10/23	0	0.00	15	9.28	9.25	-15	3,027	-0.50%
2019/10/22	13	9.43	0	0.00	9.36	13	3,091	0.42%
2019/10/21	13	9.31	0	0.00	9.40	13	3,119	0.42%
2019/10/18	3	9.10	0	0.00	9.08	3	3,208	0.09%
2019/10/17	19	9.08	0	0.00	9.10	19	3,266	0.58%
2019/10/16	5	8.98	0	0.00	8.99	5	3,262	0.15%
2019/10/14	33	9.08	10	9.20	9.06	23	3,230	0.71%
2019/10/09	5	9.21	30	9.19	9.12	-25	3,205	-0.78%
2019/10/07	20	9.45	0	0.00	9.32	20	3,152	0.63%
2019/10/04	50	9.60	20	9.51	9.51	30	3,137	0.96%
2019/09/26	1	9.92	3	9.84	9.85	-2	3,222	-0.06%
2019/09/25	0.4	9.93	0	0.00	9.94	0.4	3,226	0.01%
2019/09/24	5	10.10	0	0.00	10.00	5	3,233	0.15%
2019/09/17	5	10.20	5	10.25	10.20	0	3,351	0.00%
2019/09/12	4	10.10	0	0.00	10.15	4	3,413	0.12%
2019/09/10	3	10.00	0	0.00	10.05	3	3,487	0.09%
2019/09/06	4	10.20	9.4	10.15	10.20	-5.4	3,497	-0.15%
2019/09/04	0	0.00	1	10.15	10.15	-1	3,473	-0.03%
2019/09/03	5	10.10	5	10.15	10.10	0	3,491	0.00%
2019/08/30	5	9.84	0	0.00	9.92	5	3,481	0.14%
2019/08/29	0	0.00	20	9.84	9.80	-20	3,506	-0.57%
2019/08/23	0	0.00	3	9.96	10.00	-3	3,544	-0.08%
2019/08/21	0	0.00	1	9.97	9.99	-1	3,633	-0.03%
2019/08/20	3	10.00	3	10.05	10.05	0	3,924	0.00%
2019/08/16	19	9.74	0	0.00	9.76	19	3,990	0.48%
2019/08/15	3	9.86	0	0.00	9.89	3	3,901	0.08%
2019/08/14	14	10.00	0	0.00	10.00	14	3,888	0.36%
2019/08/12	0	0.00	1	10.10	10.15	-1	4,047	-0.02%
2019/08/07	3	10.00	1	10.05	10.00	2	4,045	0.05%
2019/08/01	0	0.00	10	10.50	10.45	-10	4,449	-0.22%
2019/07/31	56	10.55	0	0.00	10.55	56	4,528	1.24%
2019/07/30	5	10.60	2	10.60	10.60	3	4,638	0.06%
2019/07/29	10	10.78	1	10.80	10.70	9	5,056	0.18%
2019/07/26	5	10.65	0	0.00	10.75	5	5,495	0.09%
2019/07/23	0	0.00	1	10.85	10.85	-1	5,661	-0.02%
2019/07/22	6	10.65	14	10.74	10.80	-8	5,714	-0.14%
2019/07/19	0	0.00	20	10.60	10.65	-20	5,716	-0.35%
2019/07/18	13	10.50	0	0.00	10.50	13	5,969	0.22%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/16	0	0.00	0	10.40	10.45	0	6,425	0.00%
2019/07/15	5	10.45	5	10.40	10.35	0	6,456	0.00%
2019/07/08	0	0.00	770	10.40	10.45	-770	6,880	-11.19%	大賣/鉅額交易
2019/07/04	1	10.50	1	10.55	10.55	0	6,986	0.00%
2019/07/03	0	0.00	10	10.60	10.55	-10	7,105	-0.14%
2019/07/01	3	10.50	0	0.00	10.55	3	7,356	0.04%
2019/06/26	0	0.00	1	10.50	10.45	-1	7,444	-0.01%
2019/06/25	1	10.55	0	0.00	10.45	1	7,533	0.01%
2019/06/24	2	10.70	0	0.00	10.65	2	7,617	0.03%
2019/06/21	0	0.00	2	10.63	10.65	-2	7,609	-0.03%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/17	0	0.00	1	10.35	10.40	-1	8,077	-0.01%
2019/06/14	0	0.00	1	10.35	10.35	-1	8,178	-0.01%
2019/06/11	2	10.40	0	0.00	10.40	2	8,401	0.02%
2019/06/10	1	10.55	0	0.00	10.50	1	8,440	0.01%
2019/06/05	2	10.50	0	0.00	10.50	2	8,624	0.02%
2019/05/30	10	10.40	0	0.00	10.35	10	9,623	0.10%
2019/05/27	29	10.43	0	0.00	10.35	29	9,845	0.29%
2019/05/23	96	10.85	0	0.00	10.80	96	9,900	0.97%
2019/05/21	0	0.00	7	10.80	10.90	-7	10,283	-0.07%
2019/05/20	4	10.80	0	0.00	10.80	4	10,291	0.04%
2019/05/17	4	11.15	0	0.00	10.85	4	10,353	0.04%
2019/05/15	16.5	11.14	32	11.15	11.05	-15.5	10,408	-0.15%
2019/05/14	16	11.01	0	0.00	11.05	16	10,605	0.15%
2019/05/13	2	10.70	0	0.00	10.85	2	10,715	0.02%
2019/05/10	11	10.63	0	0.00	10.60	11	11,052	0.10%
2019/05/09	9	10.75	0	0.00	10.70	9	11,126	0.08%
2019/05/08	59	10.82	0	0.00	11.00	59	11,056	0.53%
2019/05/07	1	11.20	0	0.00	11.10	1	11,031	0.01%
2019/05/06	86	11.14	15	11.20	11.20	71	10,971	0.65%
2019/05/03	26	11.84	0	0.00	11.85	26	10,577	0.25%
2019/04/30	0	0.00	2	12.35	12.30	-2	10,111	-0.02%
2019/04/29	75	12.15	1	12.20	12.05	74	10,108	0.73%
2019/04/26	9	12.37	0	0.00	12.30	9	10,046	0.09%
2019/04/24	0	0.00	107.7	12.75	12.45	-107.7	9,822	-1.10%	大賣/鉅額交易
2019/04/23	95	12.45	20	12.36	12.45	75	9,537	0.79%
2019/04/22	35	12.17	21	12.14	12.30	14	9,344	0.15%
2019/04/19	5	11.95	5	12.00	11.95	0	9,136	0.00%
2019/04/18	15	11.98	11	12.05	11.95	4	9,258	0.04%
2019/04/16	1	12.00	1	12.00	12.05	0	9,241	0.00%
2019/04/15	0	0.00	1.4	11.85	11.90	-1.4	9,104	-0.02%
2019/04/11	1	11.90	80	11.90	11.90	-79	9,227	-0.86%
2019/04/10	1	11.95	0	0.00	12.00	1	9,188	0.01%
2019/04/09	10	12.00	3	11.95	12.05	7	9,131	0.08%
2019/04/08	83	11.88	82	11.86	11.85	1	9,048	0.01%
2019/04/03	2	11.55	54	11.69	11.70	-52	8,878	-0.59%
2019/04/02	0	0.00	1	11.35	11.45	-1	8,773	-0.01%
2019/04/01	32	11.45	0.4	11.40	11.40	31.6	8,713	0.36%
2019/03/28	5	11.30	0	0.00	11.30	5	8,700	0.06%
2019/03/25	52	11.35	0	0.00	11.40	52	8,594	0.61%
2019/03/22	35	11.68	50	11.64	11.55	-15	8,526	-0.18%
2019/03/21	20	11.75	0	0.00	11.75	20	8,418	0.24%
2019/03/20	12	11.87	55	11.69	11.70	-43	8,396	-0.51%
2019/03/19	50	11.95	50	11.98	11.95	0	8,157	0.00%
2019/03/18	50	11.93	13	11.94	11.90	37	8,057	0.46%
2019/03/15	15	11.90	20	11.95	11.95	-5	8,085	-0.06%
2019/03/14	5	11.99	26	11.97	11.90	-21	8,071	-0.26%
2019/03/13	4	12.03	4	12.00	12.00	0	8,029	0.00%
2019/03/12	32	12.05	0	0.00	12.10	32	8,245	0.39%
2019/03/11	6	12.00	3	12.05	12.00	3	8,335	0.04%
2019/03/08	10	12.05	0	0.00	11.95	10	8,322	0.12%
2019/03/07	10	12.20	0	0.00	12.10	10	8,279	0.12%
2019/03/06	2	12.40	16	12.47	12.40	-14	8,456	-0.17%
2019/03/05	13	11.93	49	12.18	12.30	-36	8,093	-0.44%
2019/03/04	0	0.00	0.2	11.95	12.00	-0.2	7,812	0.00%
2019/02/27	11	11.99	0	0.00	12.05	11	7,764	0.14%
2019/02/26	71	12.07	0	0.00	12.10	71	7,706	0.92%
2019/02/25	2	12.10	11	12.12	12.15	-9	7,565	-0.12%
2019/02/22	10	12.05	0	0.00	12.05	10	7,434	0.13%
2019/02/21	0	0.00	15	12.16	12.30	-15	7,250	-0.21%
2019/02/20	15	12.02	15	12.08	12.05	0	7,093	0.00%
2019/02/19	13	11.88	11	12.00	11.90	2	6,848	0.03%
2019/02/18	5	11.95	0	0.00	11.90	5	6,850	0.07%
2019/02/15	14	11.89	0	0.00	11.90	14	6,849	0.20%
2019/02/14	15	12.10	0	0.00	12.05	15	6,813	0.22%
2019/02/13	2	12.25	1	12.20	12.15	1	6,807	0.01%
2019/02/12	7	12.04	7	12.22	12.30	0	6,656	0.00%
2019/02/11	0	0.00	7	12.11	12.00	-7	6,421	-0.11%
2019/01/30	3	11.50	2	11.50	11.65	1	5,995	0.02%
2019/01/29	3	11.15	0	0.00	11.25	3	5,784	0.05%
2019/01/18	6	10.88	6	10.95	10.90	0	5,983	0.00%
2019/01/09	0	0.00	9	11.10	11.20	-9	6,402	-0.14%
2019/01/04	220	10.39	1	10.20	10.35	219	6,333	3.46%	大買/鉅額交易
2019/01/02	2	10.90	0	0.00	10.95	2	6,371	0.03%
2018/12/28	25	10.67	3	10.70	10.70	22	6,395	0.34%
2018/12/27	257	10.75	10	10.80	10.75	247	6,580	3.75%	大買/鉅額交易
2018/12/26	17	10.80	10	10.85	10.70	7	6,614	0.11%
2018/12/25	0	0.00	2	10.85	10.85	-2	6,691	-0.03%
2018/12/22	3	10.85	3	10.95	11.00	0	6,853	0.00%
2018/12/21	30	10.94	10	10.95	10.95	20	7,001	0.29%
2018/12/20	38	11.04	10	11.10	11.00	28	7,110	0.39%
2018/12/19	10	11.18	10	11.20	11.15	0	7,376	0.00%
2018/12/18	20	11.21	10	11.30	11.20	10	7,709	0.13%
2018/12/13	10	11.30	10	11.30	11.30	0	8,120	0.00%
2018/12/12	21	11.29	10	11.35	11.30	11	8,196	0.13%
2018/12/11	18	11.26	11	11.26	11.20	7	8,161	0.09%
2018/12/06	3	11.50	5	11.79	11.40	-2	8,298	-0.02%
2018/12/05	20	12.07	10	11.70	11.85	10	8,402	0.12%
2018/11/30	0	0.00	4	11.80	11.60	-4	8,475	-0.05%
2018/11/29	4	11.73	0	0.00	11.80	4	8,448	0.05%
2018/11/28	0	0.00	2	11.35	11.30	-2	8,206	-0.02%
2018/11/26	2	11.25	0	0.00	11.25	2	8,475	0.02%
2018/11/21	10	11.35	0	0.00	11.35	10	9,185	0.11%
2018/11/20	0	0.00	1	11.40	11.40	-1	9,329	-0.01%
2018/11/19	10	11.60	0	0.00	11.55	10	9,637	0.10%
2018/11/16	10	11.60	1	11.60	11.55	9	9,908	0.09%
2018/11/15	5	11.54	21	11.63	11.60	-16	10,107	-0.16%
2018/11/13	3	11.20	0	0.00	11.25	3	10,618	0.03%
2018/11/12	18	11.44	0	0.00	11.40	18	10,829	0.17%
2018/11/09	3	11.72	0	0.00	11.65	3	11,095	0.03%
2018/11/08	0	0.00	15	11.85	11.85	-15	11,604	-0.13%
2018/11/01	0	0.00	2	11.80	11.90	-2	13,651	-0.01%
2018/10/31	0	0.00	3	11.70	11.75	-3	13,635	-0.02%
2018/10/30	0	0.00	30.1	11.50	11.55	-30.1	13,767	-0.22%
2018/10/29	5	11.20	2	11.38	11.50	3	13,966	0.02%
2018/10/26	36	10.75	3	10.80	10.85	33	13,982	0.24%
2018/10/24	10	11.70	0	0.00	11.85	10	13,778	0.07%
2018/10/23	1	12.45	0	0.00	12.25	1	13,825	0.01%
2018/10/22	0	0.00	3	12.60	12.70	-3	13,880	-0.02%
2018/10/19	24	12.70	8	12.50	12.55	16	14,236	0.11%
2018/10/17	10	13.10	0	0.00	12.90	10	14,461	0.07%
2018/10/16	10	13.15	1	13.20	13.20	9	14,446	0.06%
2018/10/15	30	13.13	0	0.00	13.15	30	14,518	0.21%
2018/10/11	21	12.85	0	0.00	12.85	21	14,535	0.14%
2018/10/08	0	0.00	4	13.80	13.65	-4	14,426	-0.03%
2018/10/05	12	13.54	0	0.00	13.60	12	14,547	0.08%
2018/10/01	0	0.00	13	14.45	14.50	-13	14,670	-0.09%
2018/09/28	5	14.71	3	14.45	14.45	2	14,652	0.01%
2018/09/27	10	14.50	19	14.45	14.75	-9	14,525	-0.06%
2018/09/26	23	14.70	17	14.83	14.65	6	14,427	0.04%
2018/09/25	0	0.00	4	14.46	14.40	-4	14,220	-0.03%
2018/09/21	21	13.90	11	13.95	13.95	10	13,946	0.07%
2018/09/20	10	13.70	0	0.00	13.95	10	14,010	0.07%
2018/09/19	2	14.05	1	14.00	14.05	1	13,927	0.01%
2018/09/18	0	0.00	15	13.45	13.50	-15	13,961	-0.11%
2018/09/17	6	13.35	3	13.35	13.35	3	13,963	0.02%
2018/09/14	4	13.35	0	0.00	13.40	4	14,181	0.03%
2018/09/13	10	13.30	11	13.35	13.35	-1	14,127	-0.01%
2018/09/12	0	0.00	1	13.05	13.25	-1	14,253	-0.01%
2018/09/11	1	13.00	0	0.00	13.15	1	14,359	0.01%
2018/09/10	22	13.00	0	0.00	13.00	22	14,316	0.15%
2018/09/07	16	13.56	13	13.26	13.50	3	14,138	0.02%
2018/09/06	17	13.19	0	0.00	13.15	17	14,021	0.12%
2018/09/05	3	13.77	0	0.00	13.65	3	13,890	0.02%
2018/09/03	13	13.71	1	13.75	13.65	12	13,905	0.09%
2018/08/31	5	13.99	0	0.00	14.00	5	13,911	0.04%
2018/08/29	11	14.00	11	14.05	14.00	0	13,775	0.00%
2018/08/28	53	14.53	32	14.51	14.45	21	13,557	0.15%
2018/08/27	5	14.86	1	14.85	14.95	4	13,489	0.03%
2018/08/24	76	15.15	20	15.55	15.05	56	13,586	0.41%
2018/08/23	20	15.60	72	15.56	15.50	-52	13,303	-0.39%
2018/08/22	56	15.03	146	15.08	15.00	-90	13,059	-0.69%	大賣/
2018/08/21	8	15.01	52.7	14.84	15.05	-44.7	12,971	-0.34%
2018/08/20	49	14.55	3	14.98	14.55	46	12,662	0.36%
2018/08/17	2	15.00	34	15.60	15.00	-32	12,321	-0.26%
2018/08/16	34	15.50	5	15.14	15.35	29	12,002	0.24%
2018/08/15	2	15.83	10	15.64	15.60	-8	11,641	-0.07%
2018/08/14	11	15.45	19.3	15.34	15.60	-8.3	11,049	-0.07%
2018/08/13	6	14.70	11	14.77	14.45	-5	10,062	-0.05%
2018/08/10	0	0.00	7	14.36	14.25	-7	9,425	-0.07%
2018/08/09	3	13.90	0	0.00	13.95	3	9,094	0.03%
2018/08/08	7	13.99	2	14.15	13.90	5	9,088	0.06%
2018/08/06	0	0.00	50	14.15	14.15	-50	8,948	-0.56%
2018/08/03	51	14.06	3	13.98	13.85	48	8,889	0.54%
2018/08/02	1	14.10	1	14.20	14.00	0	8,827	0.00%
2018/08/01	1	14.15	0	0.00	14.20	1	8,717	0.01%
2018/07/31	4	14.13	0	0.00	14.25	4	8,653	0.05%
2018/07/30	0	0.00	67	14.09	14.15	-67	8,570	-0.78%
2018/07/27	3	13.87	45	13.90	13.90	-42	8,392	-0.50%
2018/07/26	5	13.99	7	13.91	13.80	-2	8,311	-0.02%
2018/07/25	1	13.55	11	13.55	13.65	-10	7,942	-0.13%
2018/07/24	113	13.33	26	13.40	13.45	87	7,810	1.11%	大買/
2018/07/20	1	12.90	0	0.00	12.95	1	7,455	0.01%
2018/07/19	0	0.00	1	13.30	13.30	-1	7,380	-0.01%
2018/07/18	1	13.35	0	0.00	13.35	1	7,402	0.01%
2018/07/17	0	0.00	10	13.20	13.35	-10	7,304	-0.14%
2018/07/16	10	13.24	10	13.20	13.15	0	7,264	0.00%
2018/07/12	1	13.30	4	13.34	13.35	-3	7,037	-0.04%
2018/07/11	6	13.09	17	13.29	13.35	-11	6,918	-0.16%
2018/07/09	0	0.00	5	13.00	13.00	-5	6,594	-0.08%
2018/07/05	0	0.00	10	12.60	12.55	-10	6,571	-0.15%
2018/07/02	0	0.00	9	12.90	12.95	-9	6,572	-0.14%
2018/06/29	10	12.60	0	0.00	12.65	10	6,550	0.15%
2018/06/28	0	0.00	8	13.09	13.05	-8	6,428	-0.12%
2018/06/27	1	13.10	26	13.18	13.15	-25	6,370	-0.39%
2018/06/26	0	0.00	2	12.85	12.95	-2	6,167	-0.03%
2018/06/25	0	12.80	10	12.75	12.90	-10	6,160	-0.16%
2018/06/22	10	12.70	10	12.65	12.60	0	6,098	0.00%
2018/06/21	0	0.00	3	12.65	12.60	-3	6,198	-0.05%
2018/06/14	2	12.35	0	0.00	12.10	2	6,279	0.03%
2018/06/12	0	0.00	2	12.53	12.50	-2	6,219	-0.03%
2018/06/11	0	0.00	10.3	12.45	12.40	-10.3	6,142	-0.17%
2018/06/08	3	12.30	0	0.00	12.40	3	6,099	0.05%
2018/06/07	1	12.25	0	0.00	12.25	1	6,099	0.02%
2018/06/05	2	12.10	10	12.15	12.10	-8	6,128	-0.13%
2018/06/04	0	0.00	10	12.05	12.20	-10	6,122	-0.16%
2018/06/01	0	0.00	5	11.71	11.85	-5	5,952	-0.08%
2018/05/31	0	0.00	2	11.40	11.45	-2	5,847	-0.03%
2018/05/30	13	11.24	0	0.00	11.25	13	6,534	0.20%
2018/05/28	2	10.80	0	0.00	10.90	2	6,902	0.03%
2018/05/23	10	10.95	2	11.10	10.95	8	7,979	0.10%
2018/05/22	40	11.14	0	0.00	11.10	40	8,247	0.49%
2018/05/18	2	11.05	0	0.00	11.00	2	8,899	0.02%
2018/05/16	0	0.00	1	10.95	10.80	-1	9,034	-0.01%
2018/05/14	0	0.00	2	11.05	10.85	-2	9,553	-0.02%
2018/05/10	0	0.00	2	10.90	11.00	-2	9,646	-0.02%
2018/05/09	0	0.00	3	10.45	10.40	-3	9,557	-0.03%
2018/05/02	0	0.00	5	10.55	10.50	-5	10,318	-0.05%
2018/04/30	3	10.90	0	0.00	10.80	3	10,792	0.03%
2018/04/27	0	0.00	20	10.75	10.80	-20	10,942	-0.18%
2018/04/20	5	11.40	0	0.00	11.40	5	12,365	0.04%
2018/04/09	3	12.05	0	0.00	12.00	3	17,679	0.02%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/29	0	0.00	3	11.55	11.55	-3	20,503	-0.01%
2018/03/26	5	10.83	0	0.00	10.85	5	20,399	0.02%
2018/03/23	35	11.09	0	0.00	10.95	35	20,320	0.17%
2018/03/22	11	11.76	0	0.00	11.80	11	20,021	0.05%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/20	0	0.00	5	12.20	12.10	-5	19,964	-0.03%
2018/03/19	10	12.23	6	12.34	12.05	4	20,064	0.02%
2018/03/16	3	12.25	0	0.00	12.25	3	20,511	0.01%
2018/03/15	6	12.20	5	12.30	12.35	1	20,571	0.00%
2018/03/13	0	0.00	0.2	12.35	12.40	-0.2	20,768	0.00%
2018/03/12	10	12.30	3	12.35	12.35	7	20,728	0.03%
2018/03/09	10	12.35	0	0.00	12.30	10	20,818	0.05%
2018/03/08	3	12.52	2	12.50	12.50	1	20,854	0.00%
2018/03/07	0	0.00	1	12.50	12.35	-1	20,770	0.00%
2018/03/06	10	12.40	2	12.45	12.45	8	20,732	0.04%
2018/03/05	38	12.61	4	12.30	12.20	34	20,585	0.17%
2018/03/02	4	13.44	0	0.00	13.55	4	19,892	0.02%
2018/03/01	0	0.00	5	13.94	13.85	-5	19,740	-0.03%
2018/02/27	1	13.50	0	0.00	13.45	1	19,364	0.01%
2018/02/26	3	13.85	1	14.00	13.60	2	19,157	0.01%
2018/02/23	5	13.80	19	13.83	13.50	-14	18,999	-0.07%
2018/02/22	0	0.00	2	13.73	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	16	13.43	13.55	-16	18,062	-0.09%
2018/02/12	1	12.75	4	12.75	12.80	-3	17,554	-0.02%
2018/02/09	0	0.00	30	12.07	12.45	-30	17,463	-0.17%
2018/02/07	0	0.00	60	12.47	12.25	-60	17,399	-0.34%
2018/02/06	22	11.94	0	0.00	12.25	22	17,268	0.13%
2018/02/05	1	12.45	0	0.00	12.85	1	16,969	0.01%
2018/02/01	0	0.00	3	12.95	12.85	-3	16,948	-0.02%
2018/01/31	30	12.78	1	13.05	12.95	29	16,955	0.17%
2018/01/30	15	12.98	0	0.00	13.05	15	16,808	0.09%
2018/01/29	6	13.18	23	13.25	13.20	-17	16,648	-0.10%
2018/01/26	0	0.00	1	13.35	13.15	-1	16,589	-0.01%
2018/01/25	1	13.10	12	13.20	13.25	-11	16,668	-0.07%
2018/01/24	13	13.10	0	0.00	13.05	13	16,514	0.08%
2018/01/19	0	0.00	4.7	12.79	12.75	-4.7	15,954	-0.03%
2018/01/18	1	12.65	23	12.71	12.65	-22	16,342	-0.13%
2018/01/15	86	13.01	11	13.19	13.05	75	15,631	0.48%
2018/01/12	3	14.25	1	14.30	13.90	2	14,781	0.01%
2018/01/11	3	14.10	45	13.91	13.90	-42	14,390	-0.29%
2018/01/10	14	14.02	45.6	14.37	14.00	-31.6	13,953	-0.23%
2018/01/09	30	13.40	7	13.59	13.70	23	12,861	0.18%
2018/01/08	15	13.29	17	13.38	13.40	-2	12,193	-0.02%
2018/01/03	3	12.87	4	12.70	12.75	-1	10,724	-0.01%
2018/01/02	8	12.84	22	12.79	12.85	-14	10,405	-0.13%