中鴻 (2014)-凱基-松山券商分點個股進出

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
23.30
漲跌
▼0.15
漲幅
-0.64%
成交量
6,197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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/21	2	23.25	1	23.25	23.30	1	7,906	0.01%
2024/05/20	0	0.00	21	23.73	23.45	-21	7,872	-0.27%
2024/05/16	10	22.70	3	22.70	23.00	7	7,468	0.09%
2024/05/15	0	0.00	1	22.75	22.75	-1	7,410	-0.01%
2024/05/14	0	0.00	3	22.75	22.70	-3	7,398	-0.04%
2024/05/13	0	0.00	4	22.85	22.70	-4	7,389	-0.05%
2024/05/10	2	22.25	0	0.00	22.60	2	7,354	0.03%
2024/05/09	4.2	22.37	0	0.00	22.30	4.2	7,297	0.06%
2024/05/08	5	22.38	2	22.50	22.55	3	7,260	0.04%
2024/05/07	4	22.80	0.8	22.85	22.55	3.2	7,243	0.04%
2024/05/06	14	23.11	6	23.20	22.90	8	7,177	0.11%
2024/05/03	10	23.40	1	23.75	23.35	9	7,119	0.13%
2024/04/30	0	0.00	2	23.55	23.25	-2	7,014	-0.03%
2024/04/29	7	23.39	1	23.55	23.55	6	7,038	0.09%
2024/04/26	0.1	23.20	0	0.00	23.20	0.1	6,947	0.00%
2024/04/25	2	22.95	0	0.00	22.90	2	6,973	0.03%
2024/04/23	1	23.05	9	23.10	23.05	-8	7,003	-0.11%
2024/04/22	11	22.86	0	0.00	22.80	11	7,016	0.16%
2024/04/19	6.1	23.28	6.5	23.47	23.20	-0.4	6,917	-0.01%
2024/04/18	3	23.93	11	23.95	23.75	-8	6,679	-0.12%
2024/04/16	2	22.15	5	22.45	22.15	-3	6,289	-0.05%
2024/04/15	6	22.68	20.1	22.85	22.65	-14.1	6,417	-0.22%
2024/04/12	0.2	23.05	0	23.05	23.00	0.1	6,362	0.00%
2024/04/11	0	0.00	2	23.53	23.35	-2	6,346	-0.03%
2024/04/10	6.1	24.93	17	24.51	24.10	-11	6,309	-0.17%
2024/04/09	32	24.53	27.1	24.64	24.95	5	5,796	0.09%
2024/04/08	0	0.00	1	22.65	22.70	-1	5,047	-0.02%
2024/04/03	29	22.74	20.3	23.08	22.80	8.7	5,013	0.17%
2024/04/01	0	22.15	0	0.00	22.25	0	5,043	0.00%
2024/03/29	0	0.00	4	22.00	22.10	-4	5,293	-0.08%
2024/03/28	4	22.05	4	22.35	22.05	0	5,898	0.00%
2024/03/26	2	21.98	0	0.00	21.90	2	6,896	0.03%
2024/03/22	0	0.00	4	22.20	22.20	-4	9,550	-0.04%
2024/03/20	0.4	22.20	1	22.15	22.00	-0.6	12,747	0.00%
2024/03/19	3.1	22.32	25	22.30	22.30	-21.9	12,828	-0.17%
2024/03/18	15	22.07	31	22.05	22.25	-16	12,849	-0.12%
2024/03/15	15	22.22	0	0.00	22.25	15	12,860	0.12%
2024/03/14	30.1	22.75	32.5	22.56	22.60	-2.5	12,852	-0.02%
2024/03/13	12	22.05	6	22.13	22.00	6	12,771	0.05%
2024/03/12	0.2	22.45	0	0.00	22.50	0.2	12,711	0.00%
2024/03/11	0	0.00	1	22.15	22.30	-1	12,732	-0.01%
2024/03/08	0.3	22.20	0	0.00	22.05	0.3	12,716	0.00%
2024/03/07	10	22.13	15	22.27	22.40	-5	12,713	-0.04%
2024/03/06	2	22.43	0	0.00	22.40	2	12,652	0.02%
2024/03/05	5	22.50	0	0.00	22.70	5	12,613	0.04%
2024/03/04	42	22.55	37	22.50	22.50	5	12,611	0.04%
2024/03/01	0	23.15	2	23.05	23.05	-2	12,603	-0.02%
2024/02/29	10	23.20	3	23.15	23.20	7	12,736	0.05%
2024/02/27	0.1	23.20	0	0.00	23.05	0.1	12,710	0.00%
2024/02/23	0	0.00	1	23.35	23.35	-1	12,856	-0.01%
2024/02/21	1	23.70	0	0.00	23.75	1	12,943	0.01%
2024/02/20	6	24.28	1	24.15	24.05	5	12,941	0.04%
2024/02/19	1	24.40	1	24.35	24.40	0	13,040	0.00%
2024/02/16	1	23.85	0	0.00	23.95	1	13,129	0.01%
2024/02/02	0	0.00	2	23.60	23.65	-2	13,085	-0.02%
2024/01/31	1	23.75	1	23.85	23.80	0	13,148	0.00%
2024/01/30	0	24.30	0	0.00	24.00	0	13,144	0.00%
2024/01/29	0	24.15	0	0.00	24.40	0	13,164	0.00%
2024/01/26	1.5	24.12	0	0.00	24.15	1.5	13,153	0.01%
2024/01/24	0	24.15	0.1	24.05	23.95	-0.1	13,119	0.00%
2024/01/23	0	23.60	11	23.69	23.85	-11	13,112	-0.08%
2024/01/22	0	0.00	2	23.15	23.35	-2	13,060	-0.02%
2024/01/19	10	23.20	0	0.00	23.20	10	13,049	0.08%
2024/01/18	2	23.55	1	23.35	23.40	1	12,991	0.01%
2024/01/17	0	23.55	3.1	23.59	23.35	-3.1	13,021	-0.02%
2024/01/15	1	24.55	0	0.00	24.45	1	12,963	0.01%
2024/01/12	3	24.40	0	0.00	24.35	3	13,000	0.02%
2024/01/11	7	24.30	0	0.00	24.40	7	13,026	0.05%
2024/01/10	2	24.75	0.2	24.70	24.35	1.8	13,180	0.01%
2024/01/09	3	25.07	3	25.25	25.10	0	13,022	0.00%
2024/01/08	0	0.00	1	26.20	26.05	-1	12,801	-0.01%
2024/01/05	2	26.15	0	0.00	26.10	2	12,727	0.02%
2024/01/04	4.2	26.15	20	26.35	26.25	-15.8	12,671	-0.12%
2024/01/03	23	25.66	0	0.00	25.70	23	12,565	0.18%
2024/01/02	0	26.05	0	0.00	26.05	0	12,482	0.00%
2023/12/29	0	0.00	2	26.10	26.05	-2	12,465	-0.02%
2023/12/28	8	26.14	2	26.10	25.95	6	12,479	0.05%
2023/12/27	10.1	26.50	2	26.40	26.20	8.1	12,340	0.07%
2023/12/26	2.2	26.73	1	26.60	26.70	1.2	12,063	0.01%
2023/12/25	12.1	27.21	2	27.80	26.95	10.1	11,878	0.09%
2023/12/22	62	26.95	47.1	27.09	27.00	15	11,440	0.13%
2023/12/21	8.3	27.81	28	27.64	27.70	-19.8	10,953	-0.18%
2023/12/20	32	28.81	2.1	28.21	28.20	29.9	10,450	0.29%
2023/12/19	32.2	27.09	24	27.29	27.75	8.2	9,327	0.09%
2023/12/18	60	26.66	64.4	26.89	26.85	-4.4	7,949	-0.05%
2023/12/15	27	25.44	53	25.53	26.00	-26	5,922	-0.44%
2023/12/11	1.2	23.11	0	0.00	23.05	1.2	5,194	0.02%
2023/12/08	1	23.30	10	23.30	23.25	-9	5,197	-0.17%
2023/12/07	2.1	23.70	0	0.00	23.55	2.1	5,206	0.04%
2023/12/06	1	23.85	0	0.00	23.80	1	5,216	0.02%
2023/12/05	1	23.55	9	23.55	23.55	-8	5,163	-0.15%
2023/12/04	1	23.30	4	23.73	23.80	-3	5,142	-0.06%
2023/12/01	3	23.40	2	23.45	23.50	1	5,088	0.02%
2023/11/30	1	23.35	19	23.35	23.35	-18	5,087	-0.35%
2023/11/28	3	23.52	8	23.65	23.65	-5	5,111	-0.10%
2023/11/27	0	0.00	8.1	22.99	23.25	-8.1	5,024	-0.16%
2023/11/24	2	22.55	2	22.85	22.80	0	4,925	0.00%
2023/11/23	1	22.80	15	22.77	22.75	-14	4,947	-0.28%
2023/11/22	24	23.00	10	22.90	22.70	14	4,929	0.28%
2023/11/21	30	22.58	0	0.00	22.70	30	4,799	0.63%
2023/11/20	0	0.00	3	22.65	22.20	-3	4,711	-0.06%
2023/11/16	1	22.45	0	0.00	22.45	1	4,650	0.02%
2023/11/10	1	21.00	2	21.00	20.95	-1	4,724	-0.02%
2023/11/09	1	21.25	2	21.00	21.15	-1	4,811	-0.02%
2023/11/08	1	21.15	0	0.00	21.15	1	4,994	0.02%
2023/11/06	0	0.00	10	22.00	21.90	-10	5,158	-0.19%
2023/11/03	2	21.60	0	0.00	21.65	2	5,285	0.04%
2023/11/02	2	21.50	0	0.00	21.65	2	5,456	0.04%
2023/10/25	0	0.00	2.4	20.83	21.35	-2.4	7,308	-0.03%
2023/10/24	5.1	20.50	5	20.65	20.60	0.1	7,330	0.00%
2023/10/19	2	21.30	0	0.00	21.25	2	7,739	0.03%
2023/10/16	0	0.00	0	21.60	21.60	0	7,802	0.00%
2023/10/13	0.1	21.75	2.1	21.99	21.70	-2	7,847	-0.03%
2023/10/11	10.1	21.53	0	21.55	21.45	10.1	7,934	0.13%
2023/10/05	1.1	21.63	2	21.80	21.90	-0.9	7,962	-0.01%
2023/10/04	2.1	21.60	0.1	21.70	21.55	2	7,930	0.03%
2023/10/03	2	22.35	0	0.00	22.20	2	7,860	0.03%
2023/10/02	0	0.00	10	22.70	22.60	-10	7,867	-0.13%
2023/09/28	2	22.73	0	0.00	22.55	2	7,923	0.03%
2023/09/27	5.1	22.94	0.1	23.10	22.90	5	7,881	0.06%
2023/09/26	2	23.65	5	23.70	23.75	-3	7,749	-0.04%
2023/09/25	3	24.02	1.1	23.96	24.00	1.9	7,773	0.02%
2023/09/21	3	24.35	0.3	24.53	24.30	2.7	7,775	0.03%
2023/09/20	6	24.73	16	25.13	24.70	-10	7,808	-0.13%
2023/09/19	11	24.92	3	25.00	24.80	8	7,937	0.10%
2023/09/18	7	24.74	13	24.84	24.70	-6	7,974	-0.08%
2023/09/12	3	23.70	1	23.60	23.65	2	8,259	0.02%
2023/09/07	0	0.00	10	23.20	23.20	-10	8,399	-0.12%
2023/09/06	0.5	23.30	0	0.00	23.30	0.5	8,452	0.01%
2023/09/04	0	0.00	12	23.70	23.70	-12	8,456	-0.14%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	6	23.05	23.10	-6	8,529	-0.07%
2023/08/30	1	22.65	0	0.00	22.80	1	8,744	0.01%
2023/08/29	0	0.00	15	22.65	22.75	-15	8,721	-0.17%
2023/08/28	0	0.00	10	23.00	22.95	-10	8,699	-0.11%
2023/08/24	2	22.70	1	22.70	22.60	1	8,687	0.01%
2023/08/22	4	22.78	2	22.80	22.80	2	8,701	0.02%
2023/08/18	0.9	23.34	0	0.00	23.20	0.9	8,681	0.01%
2023/08/17	1	22.20	0	0.00	22.70	1	8,597	0.01%
2023/08/16	10	22.95	0	0.00	22.85	10	8,488	0.12%
2023/08/15	1	23.25	0	0.00	23.25	1	8,433	0.01%
2023/08/14	1	23.30	3	23.25	23.25	-2	8,369	-0.02%
2023/08/11	5	24.90	0	0.00	24.50	5	8,200	0.06%
2023/08/10	7	25.34	2	25.30	25.15	5	8,083	0.06%
2023/08/09	10	25.60	17	25.95	25.35	-7	8,026	-0.09%
2023/08/08	0.1	25.85	0	0.00	25.45	0.1	7,979	0.00%
2023/08/07	30	25.91	16	25.77	26.10	14	7,900	0.18%
2023/08/04	12	25.53	12	25.49	26.10	0	7,485	0.00%
2023/08/02	10	25.49	30	25.75	25.35	-20	6,959	-0.29%
2023/08/01	0	0.00	20	24.75	24.70	-20	6,343	-0.32%
2023/07/31	0	0.00	2	24.30	24.15	-2	6,308	-0.03%
2023/07/28	0	0.00	1	24.50	24.40	-1	6,270	-0.02%
2023/07/27	4	24.73	0	0.00	24.85	4	6,193	0.06%
2023/07/26	17	24.90	10	24.65	24.50	7	6,197	0.11%
2023/07/25	0	0.00	2	24.70	24.70	-2	6,081	-0.03%
2023/07/24	28	24.88	410	24.80	24.65	-382	6,006	-6.36%	大賣/鉅額交易
2023/07/21	51	24.81	50	24.25	24.25	1	5,786	0.02%
2023/07/20	1	24.45	19.8	24.70	24.65	-18.8	5,833	-0.32%
2023/07/19	3	23.68	4	23.89	23.60	-1	5,722	-0.02%
2023/07/18	1	24.00	9	24.00	24.05	-8	5,908	-0.14%
2023/07/17	5	24.10	21	24.25	24.20	-16	5,975	-0.27%
2023/07/14	1	24.00	10	23.95	23.85	-9	6,015	-0.15%
2023/07/13	1	23.30	0	0.00	23.35	1	5,984	0.02%
2023/07/12	7	23.09	5	23.15	23.10	2	6,002	0.03%
2023/07/11	3	23.40	0	0.00	23.35	3	6,005	0.05%
2023/07/10	0	0.00	1	23.45	23.40	-1	6,079	-0.02%
2023/07/07	10	23.55	1	23.45	23.35	9	6,111	0.15%
2023/07/06	101	23.85	2	23.65	23.80	99	6,107	1.62%	大買/
2023/07/04	1	24.50	5	24.55	24.60	-4	6,058	-0.07%
2023/07/03	115	24.38	0	0.00	24.50	115	6,089	1.89%	大買/鉅額交易
2023/06/29	30	24.75	39.6	24.95	24.65	-9.6	6,043	-0.16%
2023/06/28	35	24.88	40	24.90	24.85	-5	6,043	-0.08%
2023/06/27	11	25.05	24	25.13	25.25	-13	5,963	-0.22%
2023/06/26	25	24.88	29	25.06	24.75	-4	5,823	-0.07%
2023/06/21	20.6	24.60	3	24.55	24.55	17.6	5,811	0.30%
2023/06/20	17	24.65	2.6	24.57	24.65	14.4	5,879	0.24%
2023/06/19	9	24.84	3	24.85	24.90	6	5,893	0.10%
2023/06/16	213	24.44	3.1	24.20	24.55	210	5,664	3.71%	大買/鉅額交易
2023/06/15	2.6	23.76	0	0.00	23.65	2.6	5,518	0.05%
2023/06/14	0	0.00	3	23.85	23.85	-3	5,686	-0.05%
2023/06/13	0.3	23.30	1	23.25	23.20	-0.7	5,680	-0.01%
2023/06/12	0.2	23.75	12	23.55	23.50	-11.8	5,720	-0.21%
2023/06/09	1	23.90	0	0.00	23.95	1	5,802	0.02%
2023/06/08	0.5	23.90	0	0.00	23.90	0.5	5,983	0.01%
2023/06/06	16.2	24.16	0	0.00	23.85	16.2	6,211	0.26%
2023/06/05	4	24.40	7	24.06	24.40	-3	6,245	-0.05%
2023/06/02	0	0.00	18	23.17	23.20	-18	6,133	-0.29%
2023/05/26	3	23.07	0	0.00	23.00	3	7,358	0.04%
2023/05/25	5	23.30	0	0.00	23.25	5	7,578	0.07%
2023/05/23	0	0.00	0	23.70	23.75	0	7,773	0.00%
2023/05/17	0	0.00	1	23.50	23.40	-1	8,378	-0.01%
2023/05/16	0	0.00	3	23.25	23.25	-3	8,504	-0.04%
2023/05/15	0	0.00	2	23.25	23.35	-2	8,695	-0.02%
2023/05/12	1	23.90	3	24.10	23.00	-2	8,750	-0.02%
2023/05/11	1	23.90	3	24.10	23.40	-2	8,702	-0.02%
2023/05/09	10	24.25	1	24.40	24.25	9	9,053	0.10%
2023/05/08	2	24.40	0	0.00	24.40	2	9,159	0.02%
2023/05/05	3	24.50	2	24.55	24.45	1	9,345	0.01%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/03	3	24.20	0	0.00	24.25	3	9,880	0.03%
2023/05/02	5	24.29	0	0.00	24.20	5	10,177	0.05%
2023/04/28	20	24.48	0	0.00	24.50	20	10,489	0.19%
2023/04/27	2	24.28	0	0.00	24.30	2	10,776	0.02%
2023/04/25	1.3	24.81	0	0.00	24.45	1.3	11,452	0.01%
2023/04/24	5	25.30	0	0.00	25.15	5	11,957	0.04%
2023/04/21	5.1	25.29	1	25.55	25.55	4.1	12,174	0.03%
2023/04/20	8	25.72	0	0.00	25.75	8	12,054	0.07%
2023/04/19	2	26.18	0	0.00	26.15	2	12,265	0.02%
2023/04/18	0	0.00	10	26.69	26.55	-10	12,241	-0.08%
2023/04/17	0	0.00	2	26.55	26.65	-2	12,290	-0.02%
2023/04/14	1	26.65	1	26.75	26.70	0	12,409	0.00%
2023/04/13	0	0.00	10	27.10	27.10	-10	12,479	-0.08%
2023/04/11	0	26.95	1	26.95	26.95	-1	12,654	-0.01%
2023/04/07	13	26.63	1	26.65	26.55	12	13,120	0.09%
2023/04/06	0.1	26.45	0	0.00	26.75	0.1	13,469	0.00%
2023/03/31	3	26.45	0	0.00	26.40	3	14,269	0.02%
2023/03/29	0	26.25	2	26.20	26.40	-2	17,033	-0.01%
2023/03/28	6.1	26.23	2	26.25	26.15	4.1	17,801	0.02%
2023/03/27	10.2	26.70	4	26.74	26.50	6.2	18,537	0.03%
2023/03/24	3	26.50	2	26.90	26.55	1	19,550	0.01%
2023/03/23	0	0.00	3	26.27	26.40	-3	20,721	-0.01%
2023/03/22	0.1	26.70	0	0.00	26.60	0.1	22,079	0.00%
2023/03/20	13.1	26.70	0	0.00	26.65	13.1	22,689	0.06%
2023/03/17	3	27.05	2	27.10	27.15	1	22,606	0.00%
2023/03/16	2	27.08	2	27.00	27.05	0	22,463	0.00%
2023/03/15	6	27.62	0	0.00	27.60	6	22,491	0.03%
2023/03/13	3	27.57	10	27.80	27.75	-7	22,740	-0.03%
2023/03/10	17	27.88	4	28.15	27.90	13	22,697	0.06%
2023/03/07	0	0.00	3	28.50	28.80	-3	22,742	-0.01%
2023/03/06	2	28.30	5	28.90	28.40	-3	22,627	-0.01%
2023/03/03	0.1	28.25	10	28.10	28.30	-9.9	22,580	-0.04%
2023/03/02	3	27.93	1	28.15	28.15	2	22,576	0.01%
2023/03/01	27.2	27.81	17	27.93	27.40	10.2	22,561	0.05%
2023/02/24	3	28.87	6	29.37	28.90	-3	22,234	-0.01%
2023/02/23	2	29.75	47	29.61	29.70	-45	21,938	-0.21%
2023/02/22	2	29.10	1	28.95	29.20	1	21,873	0.00%
2023/02/21	7	29.35	7	29.30	29.25	0	21,945	0.00%
2023/02/20	3	29.18	1	29.30	29.20	2	22,379	0.01%
2023/02/17	1	29.00	21	29.00	29.00	-20	23,118	-0.09%
2023/02/16	12	28.82	4	29.14	28.80	8	23,559	0.03%
2023/02/15	8	28.69	12	28.93	28.40	-4	23,389	-0.02%
2023/02/14	0	0.00	4	28.94	28.80	-4	23,295	-0.02%
2023/02/13	3	28.00	3	28.73	28.85	0	23,198	0.00%
2023/02/10	3	28.15	4	28.25	28.10	-1	23,059	0.00%
2023/02/09	5	28.46	1	28.65	28.40	4	23,070	0.02%
2023/02/08	2	28.85	4	29.13	28.65	-2	23,104	-0.01%
2023/02/07	0	0.00	10	28.47	28.80	-10	22,930	-0.04%
2023/02/06	18	27.83	2.4	27.81	28.05	15.6	22,757	0.07%
2023/02/03	8.5	27.86	17	28.25	27.80	-8.5	22,668	-0.04%
2023/02/02	3.2	28.36	6	28.57	28.45	-2.8	22,489	-0.01%
2023/02/01	10	28.79	0	0.00	28.75	10	22,276	0.04%
2023/01/31	3.2	29.18	21	29.22	29.00	-17.8	21,995	-0.08%
2023/01/30	26	28.93	12	28.93	29.00	14	21,744	0.06%
2023/01/17	13	28.38	21	28.27	28.45	-8	21,441	-0.04%
2023/01/16	2	28.05	5	27.99	27.95	-3	21,168	-0.01%
2023/01/13	13	27.60	52	27.66	27.75	-39	20,983	-0.19%
2023/01/12	6	27.78	4	27.60	27.60	2	20,674	0.01%
2023/01/11	52	27.70	13	27.70	27.80	39	20,210	0.19%
2023/01/10	7	27.09	9	27.23	27.25	-2	19,989	-0.01%
2023/01/09	6	27.38	2	27.83	27.35	4	19,992	0.02%
2023/01/06	1	26.65	0	0.00	27.10	1	19,758	0.01%
2023/01/05	1	26.80	2	26.85	26.50	-1	19,785	-0.01%
2023/01/04	11	26.77	4	26.65	26.65	7	19,743	0.04%
2023/01/03	4	27.16	0	0.00	27.10	4	19,655	0.02%
2022/12/30	5	26.87	1	26.75	26.75	4	19,555	0.02%
2022/12/29	1	26.35	1	26.60	26.60	0	19,450	0.00%
2022/12/28	2	26.88	1	26.80	26.80	1	19,437	0.01%
2022/12/27	5	26.82	4	26.99	26.70	1	19,274	0.01%
2022/12/26	0	0.00	1	27.70	27.10	-1	19,051	-0.01%
2022/12/23	6	27.56	20.1	27.79	27.60	-14.1	18,722	-0.08%
2022/12/22	3	27.17	6	27.20	27.30	-3	17,973	-0.02%
2022/12/21	52	26.42	47	26.81	27.10	5	16,789	0.03%
2022/12/20	17	25.79	10	25.28	24.70	7	15,380	0.05%
2022/12/19	7	26.26	8	27.01	26.00	-1	14,732	-0.01%
2022/12/16	35	27.43	13.1	27.54	27.50	22	14,061	0.16%
2022/12/15	32	27.23	27	27.31	27.60	5	13,168	0.04%
2022/12/14	15	26.57	22.2	26.44	25.90	-7.2	12,193	-0.06%
2022/12/13	30	25.60	41	26.02	26.40	-11	10,963	-0.10%
2022/12/12	1	23.85	1	23.60	24.00	0	10,542	0.00%
2022/12/09	4	23.65	0	0.00	23.80	4	10,567	0.04%
2022/12/07	3	24.00	13	23.87	23.85	-10	10,670	-0.09%
2022/12/06	9	24.27	2	24.35	24.15	7	10,594	0.07%
2022/12/05	5	24.65	8	24.63	24.70	-3	10,597	-0.03%
2022/12/02	1	23.40	0	0.00	23.60	1	10,364	0.01%
2022/12/01	0	0.00	9	24.16	23.95	-9	10,432	-0.09%
2022/11/30	4	23.73	0	0.00	23.80	4	10,464	0.04%
2022/11/29	1	23.70	1	23.35	23.85	0	10,493	0.00%
2022/11/28	7	22.66	0	0.00	22.60	7	10,399	0.07%
2022/11/25	4	23.16	6	23.30	22.80	-2	10,516	-0.02%
2022/11/24	2	22.75	0	0.00	22.80	2	10,531	0.02%
2022/11/23	5	23.05	0	0.00	22.75	5	10,466	0.05%
2022/11/22	1	23.85	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	0.00	1	24.10	23.85	-1	10,361	-0.01%
2022/11/18	1	23.95	0	0.00	23.90	1	10,353	0.01%
2022/11/17	0	0.00	1	24.15	24.20	-1	10,256	-0.01%
2022/11/16	6	24.66	9	24.17	24.45	-3	10,149	-0.03%
2022/11/15	5	23.86	62.3	23.69	24.10	-57.3	9,713	-0.59%
2022/11/14	6	22.21	13	21.71	22.45	-7	8,940	-0.08%
2022/11/11	8	20.65	0	0.00	20.45	8	8,585	0.09%
2022/11/09	1	20.75	1	20.75	20.75	0	9,001	0.00%
2022/11/07	0	0.00	43	20.50	20.40	-43	9,865	-0.44%
2022/11/04	43	19.89	0	0.00	19.90	43	9,907	0.43%
2022/11/03	0	0.00	5	20.38	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	2	20.38	20.45	-2	9,996	-0.02%
2022/11/01	2	19.80	1	19.85	20.00	1	10,034	0.01%
2022/10/31	1	19.75	0	0.00	19.70	1	10,146	0.01%
2022/10/27	2	20.45	0	0.00	20.50	2	10,296	0.02%
2022/10/26	2	20.63	0	0.00	20.45	2	10,711	0.02%
2022/10/25	0	0.00	1	20.85	20.80	-1	11,142	-0.01%
2022/10/24	4	21.63	0	0.00	21.30	4	11,165	0.04%
2022/10/21	0	0.00	5	21.90	21.50	-5	11,244	-0.04%
2022/10/20	1	21.00	4	21.34	22.45	-3	11,328	-0.03%
2022/10/19	0	0.00	1	21.60	21.90	-1	11,399	-0.01%
2022/10/17	2	20.93	1	21.00	21.15	1	11,683	0.01%
2022/10/14	1	21.50	1	21.80	21.15	0	11,844	0.00%
2022/10/13	2	21.63	0	0.00	21.15	2	11,967	0.02%
2022/10/12	2	22.20	0	0.00	22.20	2	12,127	0.02%
2022/10/11	0	0.00	3	22.48	22.30	-3	12,275	-0.02%
2022/10/07	3	22.67	4	22.54	22.55	-1	12,243	-0.01%
2022/10/06	1	22.35	2	22.45	22.50	-1	12,267	-0.01%
2022/10/05	0	0.00	5	22.76	22.60	-5	12,293	-0.04%
2022/10/04	5	22.07	4	22.11	22.15	1	12,230	0.01%
2022/10/03	9	21.39	9	21.31	21.30	0	12,194	0.00%
2022/09/30	2	20.55	2	21.05	21.15	0	12,257	0.00%
2022/09/29	3	20.87	0	0.00	21.00	3	12,300	0.02%
2022/09/28	5	20.70	0	0.00	20.50	5	12,279	0.04%
2022/09/27	1	21.45	0	0.00	21.40	1	12,321	0.01%
2022/09/26	6	21.94	5	22.10	21.65	1	12,522	0.01%
2022/09/23	4	22.94	6	23.08	23.00	-2	12,506	-0.02%
2022/09/22	6	22.54	0	0.00	22.55	6	12,464	0.05%
2022/09/21	12	23.53	5	23.44	23.20	7	12,282	0.06%
2022/09/20	13	23.94	0	0.00	24.20	13	12,026	0.11%
2022/09/19	6	24.93	5	24.53	24.45	1	11,912	0.01%
2022/09/16	0	0.00	1	24.30	24.45	-1	11,816	-0.01%
2022/09/13	0	0.00	11	24.55	24.55	-11	12,118	-0.09%
2022/09/12	0	0.00	3	24.80	24.60	-3	12,301	-0.02%
2022/09/08	33	24.16	35	24.25	24.20	-2	12,320	-0.02%
2022/09/07	25	24.44	4	24.60	23.90	21	12,320	0.17%
2022/09/06	4	24.30	0	0.00	23.95	4	12,180	0.03%
2022/09/05	11	24.72	2	24.85	24.60	9	12,095	0.07%
2022/09/02	2.1	25.18	0	0.00	25.15	2.1	12,179	0.02%
2022/09/01	3	25.50	1	25.20	25.20	2	12,175	0.02%
2022/08/31	2	25.75	0	0.00	25.95	2	12,098	0.02%
2022/08/29	0	0.00	4	26.26	26.25	-4	12,111	-0.03%
2022/08/25	1	26.80	0	0.00	26.90	1	12,183	0.01%
2022/08/24	2	26.75	8	26.78	26.80	-6	12,216	-0.05%
2022/08/23	2	26.55	1	26.35	26.55	1	12,301	0.01%
2022/08/22	2	26.80	2.2	27.04	26.80	-0.2	12,299	0.00%
2022/08/19	7	27.69	2	27.50	27.55	5	12,263	0.04%
2022/08/18	3	27.98	13	28.01	27.70	-10	12,205	-0.08%
2022/08/17	5	27.52	22.2	27.87	27.45	-17.2	12,084	-0.14%
2022/08/16	6	27.38	2	27.70	27.20	4	11,983	0.03%
2022/08/15	24.2	27.49	8	27.05	27.60	16.2	11,864	0.14%
2022/08/12	32	26.16	18.9	26.16	26.00	13.1	11,606	0.11%
2022/08/11	2	25.43	11	25.53	25.20	-9	11,403	-0.08%
2022/08/10	0	0.00	1	25.25	25.20	-1	11,397	-0.01%
2022/08/08	4.1	25.61	1	25.70	25.50	3.1	11,344	0.03%
2022/08/05	5	26.21	20	26.19	26.05	-15	11,308	-0.13%
2022/08/04	2	26.53	2	26.10	26.00	0	11,422	0.00%
2022/08/03	4	26.50	3	26.35	26.70	1	11,402	0.01%
2022/08/02	3	26.67	11	26.89	26.90	-8	11,544	-0.07%
2022/08/01	7	26.50	14	27.01	27.10	-7	11,292	-0.06%
2022/07/29	4	25.15	1	25.10	25.15	3	11,552	0.03%
2022/07/28	4	24.98	3	24.85	24.90	1	11,523	0.01%
2022/07/27	7.2	24.59	2	24.65	24.60	5.2	11,460	0.05%
2022/07/26	13.3	25.16	0	0.00	25.05	13.3	11,397	0.12%
2022/07/25	27	28.67	10	28.62	28.70	17	11,190	0.15%
2022/07/22	3	28.08	9	28.23	28.20	-6	11,040	-0.05%
2022/07/21	24	28.33	6	28.20	28.10	18	11,086	0.16%
2022/07/20	2	29.30	8	29.32	29.40	-6	11,156	-0.05%
2022/07/19	6	28.65	7	28.49	28.75	-1	11,216	-0.01%
2022/07/18	4	27.48	4.1	27.64	28.40	-0.1	11,158	0.00%
2022/07/15	3	26.68	0	0.00	26.85	3	11,091	0.03%
2022/07/14	2	26.45	4	26.63	26.80	-2	11,223	-0.02%
2022/07/12	0	0.00	1	26.75	26.75	-1	11,532	-0.01%
2022/07/08	6	26.83	0	0.00	26.70	6	11,748	0.05%
2022/07/07	1	26.10	4	25.73	26.00	-3	11,839	-0.03%
2022/07/04	2.1	24.80	5	24.88	25.00	-2.9	12,242	-0.02%
2022/07/01	1	26.80	1	26.85	26.60	0	12,314	0.00%
2022/06/30	2	26.85	0	0.00	26.85	2	12,310	0.02%
2022/06/28	4	27.80	0	0.00	27.95	4	12,507	0.03%
2022/06/27	2	28.50	0	0.00	28.50	2	13,089	0.02%
2022/06/24	5	27.69	1	27.85	27.50	4	13,382	0.03%
2022/06/22	0.1	27.55	3	27.40	27.40	-3	13,894	-0.02%
2022/06/21	1	28.25	2	28.30	28.40	-1	14,512	-0.01%
2022/06/20	6.1	28.51	9	28.56	28.05	-2.9	14,978	-0.02%
2022/06/17	3	29.40	7	29.65	29.80	-4	16,109	-0.02%
2022/06/16	3	30.30	0	0.00	30.00	3	17,398	0.02%
2022/06/15	4	31.16	8	30.90	30.90	-4	17,549	-0.02%
2022/06/14	0	0.00	5	30.61	31.00	-5	17,760	-0.03%
2022/06/13	19	31.36	2	31.30	31.15	17	18,175	0.09%
2022/06/10	7	32.38	4	32.30	32.55	3	18,323	0.02%
2022/06/09	9.1	32.78	0	0.00	32.85	9.1	18,553	0.05%
2022/06/08	2	33.45	0	0.00	33.15	2	19,323	0.01%
2022/06/07	13	33.14	1	33.30	33.30	12	19,624	0.06%
2022/06/06	8	33.48	9	33.48	33.50	-1	19,839	-0.01%
2022/06/02	6	32.96	2	32.65	32.65	4	21,173	0.02%
2022/06/01	0	0.00	7	33.13	33.15	-7	22,617	-0.03%
2022/05/31	16	32.81	2	32.78	32.70	14	22,746	0.06%
2022/05/30	1	33.55	5.1	33.35	33.40	-4.1	22,803	-0.02%
2022/05/27	2.1	33.17	14.1	33.04	33.00	-12	23,267	-0.05%
2022/05/26	7.1	32.77	0	0.00	32.80	7.1	23,743	0.03%
2022/05/25	12	32.59	6	32.65	32.65	6	23,894	0.03%
2022/05/24	10	32.97	9	33.38	32.90	1	24,000	0.00%
2022/05/23	12	33.10	1	33.35	33.00	11	24,170	0.05%
2022/05/20	10	33.10	10.1	33.07	33.10	-0.1	24,603	0.00%
2022/05/19	13.1	31.90	5	31.80	31.90	8.1	25,466	0.03%
2022/05/18	2	33.50	3	33.47	33.45	-1	25,245	0.00%
2022/05/17	7	32.83	17	32.89	32.95	-10	25,175	-0.04%
2022/05/16	11	32.99	0	0.00	32.90	11	25,132	0.04%
2022/05/13	0.1	32.70	0	0.00	32.75	0.1	25,157	0.00%
2022/05/12	10	33.10	1	32.70	32.35	9	25,175	0.04%
2022/05/11	10	33.78	6	33.64	33.65	4	25,046	0.02%
2022/05/10	13	34.33	10	34.35	34.50	3	25,121	0.01%
2022/05/09	5.1	33.87	34	33.71	33.65	-29	25,071	-0.12%
2022/05/06	59.2	35.03	10	34.55	34.60	49.2	25,056	0.20%
2022/05/05	2	38.30	1	38.30	38.35	1	24,627	0.00%
2022/05/04	0	0.00	1	37.85	37.95	-1	24,616	0.00%
2022/05/03	5	37.45	0	0.00	37.85	5	24,698	0.02%
2022/04/29	27.1	38.16	4	38.15	38.15	23.1	24,756	0.09%
2022/04/28	9	38.24	1	38.25	38.05	8	24,853	0.03%
2022/04/27	10	37.70	0	0.00	38.20	10	24,827	0.04%
2022/04/26	16.2	39.91	11.1	39.75	39.40	5	24,640	0.02%
2022/04/25	15.1	42.48	0	0.00	40.90	15.1	24,401	0.06%
2022/04/22	12	44.00	9	43.83	43.85	3	24,199	0.01%
2022/04/21	6	43.55	0	0.00	43.10	6	24,298	0.02%
2022/04/20	6.1	43.98	5	43.71	43.60	1.1	24,620	0.00%
2022/04/19	4	44.75	74	45.25	44.50	-70	24,576	-0.28%
2022/04/18	15	45.96	87	45.25	44.75	-72	24,596	-0.29%
2022/04/15	10	47.20	14	46.99	46.80	-4	24,461	-0.02%
2022/04/14	42	46.89	9	46.94	46.80	33	24,431	0.14%
2022/04/13	168	46.83	6	47.22	47.10	162	24,418	0.66%	大買/鉅額交易
2022/04/12	4	46.59	2	46.33	46.70	2	24,421	0.01%
2022/04/11	3	46.93	5	47.30	46.65	-2	24,375	-0.01%
2022/04/08	1	46.30	9.2	46.61	47.50	-8.2	24,241	-0.03%
2022/04/07	29.1	46.94	38	46.87	45.75	-8.9	24,089	-0.04%
2022/04/06	2	46.75	2	46.55	46.95	0	23,863	0.00%
2022/04/01	1	46.50	35	45.88	46.55	-34	23,925	-0.14%
2022/03/31	5	46.50	3	46.63	46.15	2	24,396	0.01%
2022/03/30	102	45.89	159	45.59	46.90	-57	24,614	-0.23%	大買/大賣/
2022/03/29	33	46.16	29.1	46.54	46.00	3.9	24,555	0.02%
2022/03/28	80	47.48	51	47.31	47.30	29	24,828	0.12%
2022/03/25	39	48.25	25	48.18	48.50	14	25,621	0.05%
2022/03/24	42	48.46	52	48.16	47.95	-10	27,333	-0.04%
2022/03/23	12	47.43	104	47.15	48.50	-92	28,160	-0.33%	大賣/
2022/03/22	67.1	47.99	76.1	47.82	47.40	-9	27,779	-0.03%
2022/03/21	37	46.84	180	46.67	47.20	-143	26,656	-0.54%	大賣/鉅額交易
2022/03/18	6	44.46	12	44.14	43.95	-6	25,846	-0.02%
2022/03/17	172	44.24	4	44.03	44.20	168	26,610	0.63%	大買/鉅額交易
2022/03/16	104.2	43.67	15.3	44.06	43.75	89	26,726	0.33%	大買/
2022/03/15	60	43.71	11	43.40	43.20	49	26,546	0.18%
2022/03/14	6	43.56	9	43.80	44.00	-3	27,330	-0.01%
2022/03/11	10	43.73	16	43.74	43.60	-6	27,832	-0.02%
2022/03/10	24	41.87	18.4	42.07	42.80	5.7	27,391	0.02%
2022/03/09	8	41.31	6	41.53	41.80	2	27,386	0.01%
2022/03/08	30.1	42.64	107	43.88	40.90	-76.9	27,456	-0.28%	大賣/
2022/03/07	46	43.69	82	43.79	43.90	-36	26,189	-0.14%
2022/03/04	2	42.00	5	42.35	42.00	-3	24,971	-0.01%
2022/03/03	5	42.28	6	42.25	42.30	-1	25,053	0.00%
2022/03/02	7	42.67	6	42.83	42.25	1	25,338	0.00%
2022/03/01	48	42.71	74	42.17	42.05	-26	26,021	-0.10%
2022/02/25	17	40.56	35	40.43	40.50	-18	27,087	-0.07%
2022/02/24	43	39.61	1	40.10	39.35	42	27,790	0.15%
2022/02/23	22	40.97	13	41.13	41.30	9	27,769	0.03%
2022/02/22	17	42.56	16	41.83	41.20	1	27,786	0.00%
2022/02/21	20	42.48	89	42.29	42.75	-69	27,345	-0.25%
2022/02/18	1	39.75	1	39.65	39.85	0	26,414	0.00%
2022/02/17	1	39.40	23	39.56	39.75	-22	26,629	-0.08%
2022/02/16	0	0.00	45	39.88	39.55	-45	26,832	-0.17%
2022/02/15	41	39.46	4	39.49	39.10	37	27,223	0.14%
2022/02/14	0	0.00	1	39.75	39.80	-1	28,130	0.00%
2022/02/11	2	40.40	4.1	40.42	40.35	-2.1	28,247	-0.01%
2022/02/10	7	40.28	221	40.76	40.50	-214	28,566	-0.75%	大賣/鉅額交易
2022/02/09	10	40.36	987	40.75	40.25	-977	29,265	-3.34%	大賣/鉅額交易
2022/02/08	74	39.81	5	39.90	40.00	69	29,287	0.24%
2022/02/07	7	38.71	34	39.33	39.85	-27	29,340	-0.09%
2022/01/26	27	36.96	1	37.00	37.00	26	29,320	0.09%
2022/01/25	10	37.32	23	37.21	36.75	-13	29,502	-0.04%
2022/01/24	11	36.72	32	36.79	37.10	-21	29,595	-0.07%
2022/01/21	129	38.86	2.1	39.27	38.15	126.9	29,608	0.43%	大買/鉅額交易
2022/01/20	3	38.82	19	38.85	39.25	-16	29,596	-0.05%
2022/01/19	10	38.34	2	38.50	38.25	8	29,578	0.03%
2022/01/18	7.1	39.22	13	39.40	38.80	-5.9	29,689	-0.02%
2022/01/17	23	39.50	1	39.40	39.45	22	29,911	0.07%
2022/01/14	15	39.37	34	39.52	40.00	-19	30,508	-0.06%
2022/01/13	19	39.19	14	39.78	40.00	5	30,450	0.02%
2022/01/12	123	38.06	15	38.00	38.45	108	30,188	0.36%	大買/鉅額交易
2022/01/11	6	38.43	20	38.33	38.15	-14	30,146	-0.05%
2022/01/10	10	38.80	0	0.00	38.90	10	30,244	0.03%
2022/01/07	180	39.48	0	0.00	39.05	180	30,235	0.60%	大買/鉅額交易
2022/01/06	102	39.90	31	39.89	39.75	71	30,272	0.23%	大買/
2022/01/05	132	40.32	33	40.96	40.25	99	30,346	0.33%	大買/
2022/01/04	179	40.11	3	40.12	40.15	176	30,395	0.58%	大買/鉅額交易
2022/01/03	272	40.48	3	40.48	40.70	269	30,572	0.88%	大買/鉅額交易
2021/12/30	31	41.15	3	41.10	41.15	28	30,805	0.09%
2021/12/29	32	41.05	3	41.47	41.50	29	30,944	0.09%
2021/12/28	90	40.99	2	41.40	41.10	88	31,211	0.28%
2021/12/27	181.1	41.40	84	41.49	41.00	97.1	31,412	0.31%	大買/
2021/12/24	24	43.36	11.3	43.73	42.55	12.7	31,107	0.04%
2021/12/23	4	43.49	13.4	43.97	43.55	-9.4	30,878	-0.03%
2021/12/22	6.4	44.25	7.1	44.07	43.90	-0.7	30,458	0.00%
2021/12/21	61.3	43.16	54.1	43.22	44.55	7.2	29,872	0.02%
2021/12/20	33	43.35	51.3	43.76	44.05	-18.3	28,816	-0.06%
2021/12/17	67	41.66	174	41.38	41.70	-107	26,866	-0.40%	大賣/鉅額交易
2021/12/16	8	39.39	9	39.34	39.40	-1	25,705	0.00%
2021/12/15	13	39.95	4	39.95	39.95	9	25,899	0.03%
2021/12/14	101	40.00	42	40.36	39.65	59	25,870	0.23%	大買/
2021/12/13	81.2	40.60	83.2	40.58	40.90	-2	25,432	-0.01%
2021/12/10	7	38.84	10	38.86	38.50	-3	24,588	-0.01%
2021/12/09	12	38.76	11	38.91	38.45	1	24,644	0.00%
2021/12/08	68	39.86	73	39.93	39.15	-5	24,884	-0.02%
2021/12/07	13	38.53	47	38.66	39.00	-34	24,544	-0.14%
2021/12/06	2	37.48	22	37.38	37.10	-20	23,937	-0.08%
2021/12/03	1	36.35	12	36.60	36.50	-11	23,783	-0.05%
2021/12/02	1	36.00	8	36.16	36.20	-7	23,710	-0.03%
2021/12/01	2	34.80	1	35.10	35.40	1	23,638	0.00%
2021/11/30	44	34.96	0	35.00	35.10	44	23,681	0.19%
2021/11/29	13	35.23	5	35.10	35.10	8	23,701	0.03%
2021/11/26	66.1	36.47	2	36.58	36.25	64.1	23,693	0.27%
2021/11/25	62	38.29	20	38.49	38.15	42	23,602	0.18%
2021/11/24	83	37.30	143	37.25	37.40	-60	22,654	-0.26%	大賣/
2021/11/23	10	35.50	125	35.33	35.20	-115	21,411	-0.54%	大賣/鉅額交易
2021/11/22	5.1	33.14	3	33.33	33.40	2.1	21,791	0.01%
2021/11/19	53.1	33.24	27	33.36	32.85	26.1	21,762	0.12%
2021/11/18	1.1	33.71	1	33.95	33.90	0.1	21,745	0.00%
2021/11/17	3	33.88	4	33.85	33.85	-1	21,904	0.00%
2021/11/16	29	34.36	1	34.80	34.10	28	22,142	0.13%
2021/11/15	16	34.88	10	35.40	34.75	6	22,263	0.03%
2021/11/12	17.2	35.70	4	35.64	35.55	13.2	22,815	0.06%
2021/11/11	15	36.71	52	37.13	36.25	-37	22,815	-0.16%
2021/11/10	8.1	35.22	16	35.38	34.95	-7.9	22,256	-0.04%
2021/11/09	14	35.70	6	35.58	35.70	8	22,466	0.04%
2021/11/08	26	36.20	70	36.39	36.25	-44	22,636	-0.19%
2021/11/05	15	34.55	7	34.30	34.30	8	22,459	0.04%
2021/11/04	37.1	35.39	1	36.25	35.15	36.1	22,738	0.16%
2021/11/03	3	35.58	7	35.95	35.70	-4	23,539	-0.02%
2021/11/02	22.3	36.11	6	35.73	35.15	16.3	23,573	0.07%
2021/11/01	34	35.19	45	34.88	35.20	-11	23,736	-0.05%
2021/10/29	27	34.55	5	35.03	35.10	22	23,880	0.09%
2021/10/28	3	34.92	3	35.02	34.85	0	23,908	0.00%
2021/10/27	24.1	35.24	0	0.00	35.30	24.1	24,131	0.10%
2021/10/26	0	0.00	5	35.49	35.60	-5	24,736	-0.02%
2021/10/25	11	34.19	90	35.00	35.05	-79	25,027	-0.32%
2021/10/22	329.1	34.81	223	33.67	33.70	106.1	25,424	0.42%	大買/大賣/鉅額交易
2021/10/21	13	36.80	12	36.71	36.90	1	25,461	0.00%
2021/10/20	32	36.06	0	0.00	36.05	32	25,804	0.12%
2021/10/19	0	0.00	5	36.60	36.60	-5	26,215	-0.02%
2021/10/18	39.1	35.79	42	36.07	36.40	-3	26,883	-0.01%
2021/10/15	3.1	36.39	4	36.89	36.30	-1	27,449	0.00%
2021/10/14	15.1	36.17	30	36.37	36.35	-15	28,019	-0.05%
2021/10/13	37.1	35.58	37	35.77	35.80	0.1	28,804	0.00%
2021/10/12	4.3	36.58	86	36.65	36.10	-81.8	29,292	-0.28%
2021/10/08	6	37.17	7	37.24	37.00	-1	30,189	0.00%
2021/10/07	111	38.26	34	37.87	38.30	77	31,156	0.25%	大買/
2021/10/06	18	38.54	10	38.40	38.05	8	32,370	0.02%
2021/10/05	4.1	37.33	5	37.38	39.00	-0.9	33,509	0.00%
2021/10/04	152.1	38.38	153	37.37	37.10	-1	34,130	0.00%	大買/大賣/
2021/10/01	6.2	39.92	14	40.33	39.15	-7.8	35,544	-0.02%
2021/09/30	10.1	41.45	25	41.25	41.80	-15	37,175	-0.04%
2021/09/29	7	40.80	11	40.97	40.35	-4	38,748	-0.01%
2021/09/28	1.1	41.40	5	41.55	41.45	-3.9	41,331	-0.01%
2021/09/27	2.2	42.20	15.2	42.25	42.35	-13	44,443	-0.03%
2021/09/24	1	41.75	11	41.69	41.75	-10	49,121	-0.02%
2021/09/23	39.2	40.51	55.2	40.55	41.25	-16	55,807	-0.03%
2021/09/22	54.3	41.29	113	41.43	41.00	-58.8	63,801	-0.09%	大賣/
2021/09/17	35	43.73	10	43.85	44.45	25	67,891	0.04%
2021/09/16	28	44.19	3	45.02	44.15	25	70,029	0.04%
2021/09/15	2	44.45	6	44.79	45.05	-4	71,938	-0.01%
2021/09/14	19.1	45.69	2	45.35	45.50	17.1	75,763	0.02%
2021/09/13	12	46.89	54.1	47.22	46.90	-42.1	79,590	-0.05%
2021/09/10	20.1	45.92	50.1	46.30	46.35	-30	80,607	-0.04%
2021/09/09	3.1	43.85	8	44.46	44.95	-4.9	81,642	-0.01%
2021/09/08	9	43.87	11	44.41	43.70	-2	84,570	0.00%
2021/09/07	17	44.28	7	44.71	44.20	10	84,889	0.01%
2021/09/06	6	44.28	31	44.85	44.45	-25	85,072	-0.03%
2021/09/03	31.2	44.35	25	45.36	44.05	6.2	85,000	0.01%
2021/09/02	31.2	44.62	7	45.21	44.40	24.2	85,129	0.03%
2021/09/01	17	46.48	5	46.48	46.05	12	85,115	0.01%
2021/08/31	26	46.66	21	47.05	46.85	5	85,070	0.01%
2021/08/30	5	46.35	14	46.13	46.40	-9	85,302	-0.01%
2021/08/27	29	45.92	40	45.83	45.85	-11	85,511	-0.01%
2021/08/26	65.1	47.09	54	47.10	46.00	11.1	85,671	0.01%
2021/08/25	23	44.05	6	43.98	44.10	17	85,317	0.02%
2021/08/24	19	43.78	18	43.68	44.00	1	89,217	0.00%
2021/08/23	14	44.59	5	44.58	44.10	9	93,474	0.01%
2021/08/20	7.1	42.92	6.1	43.27	43.40	1	96,058	0.00%
2021/08/19	11	44.05	16	43.68	42.75	-5	98,816	-0.01%
2021/08/18	16	43.14	12.5	44.32	45.40	3.5	100,762	0.00%
2021/08/17	13	45.42	11	46.64	44.30	2	102,491	0.00%
2021/08/16	39	47.32	62	47.34	47.80	-23	106,682	-0.02%
2021/08/13	7	48.31	1	48.85	47.80	6	111,289	0.01%
2021/08/12	8	48.40	27	48.72	49.30	-19	115,351	-0.02%
2021/08/11	12.1	47.55	48	48.72	47.00	-35.9	118,096	-0.03%
2021/08/10	44	48.37	2	48.00	47.30	42	119,720	0.04%
2021/08/09	22	48.65	44.1	49.05	48.85	-22.1	121,383	-0.02%
2021/08/06	6.2	47.25	2	46.50	47.00	4.2	123,407	0.00%
2021/08/05	17	47.29	13	47.45	47.15	4	126,196	0.00%
2021/08/04	21	48.76	2	49.45	48.60	19	129,263	0.01%
2021/08/03	10	48.67	1	48.80	48.75	9	134,933	0.01%
2021/08/02	16.1	48.61	12	49.10	49.25	4.1	138,109	0.00%
2021/07/30	15	49.42	10	49.60	48.90	5	142,440	0.00%
2021/07/29	3.1	47.76	61	47.80	48.90	-58	146,402	-0.04%
2021/07/28	53.1	46.72	31	46.66	46.90	22.1	148,860	0.01%
2021/07/27	55.1	47.84	10	48.20	46.50	45.1	151,587	0.03%
2021/07/26	16.5	49.19	3	48.95	48.55	13.5	154,472	0.01%
2021/07/23	7.1	49.56	11	49.82	50.40	-3.9	157,355	0.00%
2021/07/22	20.2	49.30	54	49.50	48.20	-33.9	158,348	-0.02%
2021/07/21	46.2	50.74	86	50.75	49.30	-39.8	159,661	-0.02%
2021/07/20	73.2	52.40	8.1	51.43	51.50	65.1	159,499	0.04%
2021/07/19	34	53.91	30.1	53.83	53.10	3.9	159,337	0.00%
2021/07/16	37.3	53.21	62	53.05	53.00	-24.7	159,322	-0.02%
2021/07/15	23	52.50	27	52.85	54.40	-4	159,147	0.00%
2021/07/14	22	50.81	19	50.66	50.70	3	158,637	0.00%
2021/07/13	98.3	55.72	61.1	53.41	52.60	37.2	158,188	0.02%
2021/07/12	38	58.25	43	58.83	57.40	-5	157,356	0.00%
2021/07/09	61	57.38	47	57.28	56.50	14	156,798	0.01%
2021/07/08	81	57.77	47.1	58.70	58.50	33.9	156,468	0.02%
2021/07/07	104.7	57.89	85.1	57.20	56.50	19.6	155,332	0.01%	大買/
2021/07/06	29.5	60.91	37.5	60.30	59.60	-8	155,560	-0.01%
2021/07/05	52	61.87	86	62.57	61.30	-34	156,896	-0.02%
2021/07/02	30.1	60.28	43	60.86	60.10	-12.9	154,581	-0.01%
2021/07/01	101	60.20	67.2	61.88	58.80	33.8	153,370	0.02%	大買/
2021/06/30	280	61.98	295.9	62.21	61.20	-15.9	151,103	-0.01%	大買/大賣/
2021/06/29	184.8	58.48	162.3	58.93	59.50	22.5	147,776	0.02%	大買/大賣/
2021/06/28	63.2	53.47	235.5	54.38	55.70	-172.3	141,237	-0.12%	大賣/鉅額交易
2021/06/25	88	51.79	113	52.27	50.70	-25	136,878	-0.02%	大賣/
2021/06/24	127.3	50.76	91	50.69	50.60	36.3	135,237	0.03%	大買/
2021/06/23	336.1	51.44	11,324.4	52.16	48.25	-10,988.3	133,347	-8.24%	大買/大賣/鉅額交易
2021/06/22	26,081	51.70	15,111.1	51.69	51.70	10,969.9	130,040	8.44%	大買/大賣/鉅額交易
2021/06/21	70.4	47.58	102	47.29	47.00	-31.6	125,972	-0.03%	大賣/
2021/06/18	76.2	51.04	94	51.31	50.00	-17.8	124,583	-0.01%
2021/06/17	196.3	52.86	180	52.87	50.80	16.3	123,048	0.01%	大買/大賣/
2021/06/16	39.1	51.19	65	50.66	50.40	-25.9	120,480	-0.02%
2021/06/15	19	48.31	17	49.88	50.60	2	120,113	0.00%
2021/06/11	6	47.58	9	47.17	47.20	-3	119,897	0.00%
2021/06/10	21.1	46.23	40	46.07	47.10	-18.9	120,284	-0.02%
2021/06/09	46.4	48.20	23.1	46.62	46.80	23.4	120,431	0.02%
2021/06/08	22	48.31	19	48.14	48.55	3	120,709	0.00%
2021/06/07	6	46.10	5.5	47.28	47.20	0.5	120,863	0.00%
2021/06/04	8	51.28	12	50.78	49.95	-4	120,690	0.00%
2021/06/03	15	51.76	36	51.53	51.60	-21	121,601	-0.02%
2021/06/02	18	52.94	11.1	52.03	52.70	6.9	121,644	0.01%
2021/06/01	103	52.98	123	53.37	53.30	-20	122,374	-0.02%	大買/大賣/
2021/05/31	15,720.9	53.31	27,020	53.15	52.40	-11,299.1	121,105	-9.33%	大買/大賣/鉅額交易
2021/05/28	21,603.3	48.70	10,214	48.69	48.70	11,389.3	118,089	9.64%	大買/大賣/鉅額交易
2021/05/27	111	45.59	31	45.60	44.30	80	116,115	0.07%	大買/
2021/05/26	28	43.86	28.1	43.99	44.10	-0.1	114,060	0.00%
2021/05/25	38	43.86	63	44.53	44.00	-25	113,252	-0.02%
2021/05/24	128.1	46.10	147.1	45.66	45.05	-19	113,497	-0.02%	大買/大賣/
2021/05/21	328.3	45.55	281	45.93	46.15	47.3	110,303	0.04%	大買/大賣/
2021/05/20	87	44.58	125	44.44	43.00	-38	105,867	-0.04%	大賣/
2021/05/19	1,255	44.87	1,278.1	44.85	45.00	-23.1	101,894	-0.02%	大買/大賣/
2021/05/18	12,960	40.94	12,956.5	40.94	40.95	3.5	99,356	0.00%	大買/大賣/
2021/05/17	190.1	38.11	121.5	38.00	37.25	68.6	97,397	0.07%	大買/大賣/
2021/05/14	217.3	43.18	107	43.41	41.35	110.3	95,502	0.12%	大買/大賣/鉅額交易
2021/05/13	14,383.5	45.91	14,460	47.85	45.90	-76.5	92,554	-0.08%	大買/大賣/
2021/05/12	103.1	54.79	115	53.17	51.00	-11.9	89,797	-0.01%	大買/大賣/
2021/05/11	386.5	57.73	262	58.04	56.60	124.5	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	217	55.56	112	56.34	57.40	105	80,795	0.13%	大買/大賣/鉅額交易
2021/05/07	645	49.76	622.5	50.42	52.20	22.5	77,653	0.03%	大買/大賣/
2021/05/06	14,296.2	47.48	21,767.1	47.00	47.50	-7,471	73,184	-10.21%	大買/大賣/鉅額交易
2021/05/05	15,833	43.20	8,442	43.14	43.20	7,391	68,736	10.75%	大買/大賣/鉅額交易
2021/05/04	284	40.39	224	41.67	39.30	60	66,023	0.09%	大買/大賣/
2021/05/03	154.1	45.13	147.2	44.55	42.65	6.8	62,948	0.01%	大買/大賣/
2021/04/29	108.5	41.21	170.2	41.84	42.60	-61.7	59,681	-0.10%	大買/大賣/
2021/04/28	182.1	39.56	149	39.45	38.75	33.1	56,519	0.06%	大買/大賣/
2021/04/27	312	39.75	186	39.72	40.00	126	55,435	0.23%	大買/大賣/鉅額交易
2021/04/26	34	38.69	48	38.88	39.25	-14	53,702	-0.03%
2021/04/23	70.1	34.68	95.8	35.28	35.70	-25.7	53,554	-0.05%
2021/04/22	78	38.52	74.1	38.23	36.25	3.9	53,573	0.01%
2021/04/21	44	34.49	55	34.05	35.40	-11	53,448	-0.02%
2021/04/20	82	33.34	56	33.60	34.50	26	53,279	0.05%
2021/04/19	49	33.49	6,516	33.46	34.70	-6,467	53,408	-12.11%	大賣/鉅額交易
2021/04/16	6,537	31.52	30.1	31.20	31.55	6,506.9	53,007	12.28%	大買/鉅額交易
2021/04/15	23	28.72	19	28.69	28.70	4	52,922	0.01%
2021/04/14	23	27.70	52	27.94	27.80	-29	53,582	-0.05%
2021/04/13	23	27.85	148	27.73	27.40	-125	55,897	-0.22%	大賣/鉅額交易
2021/04/12	212	28.60	92.2	28.44	29.00	119.8	59,126	0.20%	大買/鉅額交易
2021/04/09	7,641	27.38	7,647	27.38	26.80	-6	58,542	-0.01%	大買/大賣/
2021/04/08	0	0.00	33	24.95	24.95	-33	56,092	-0.06%
2021/04/07	40	22.77	27	22.84	22.70	13	56,933	0.02%
2021/04/06	79	22.10	40.5	21.97	22.70	38.5	56,288	0.07%
2021/04/01	248	20.81	253	20.86	20.75	-5	54,838	-0.01%	大買/大賣/
2021/03/31	44	19.00	46.9	19.03	19.50	-2.9	52,181	-0.01%
2021/03/30	10	18.16	2	18.15	18.30	8	51,223	0.02%
2021/03/29	35	18.43	22	18.30	18.30	13	52,583	0.02%
2021/03/26	3	17.75	2	17.80	17.80	1	55,864	0.00%
2021/03/25	11	17.74	27	17.91	17.55	-16	58,787	-0.03%
2021/03/24	7.5	17.32	1	17.25	17.30	6.5	58,813	0.01%
2021/03/23	6	17.62	31	17.81	17.55	-25	59,227	-0.04%
2021/03/22	27	17.55	14	17.69	17.70	13	60,007	0.02%
2021/03/19	20	17.81	2	17.95	17.50	18	61,924	0.03%
2021/03/18	5	17.79	5	17.70	17.75	0	63,665	0.00%
2021/03/17	17	17.82	7	17.99	17.85	10	66,518	0.02%
2021/03/16	23.5	17.85	38	17.82	17.75	-14.5	67,843	-0.02%
2021/03/15	11.5	18.40	11	18.36	18.35	0.5	67,472	0.00%
2021/03/12	6	18.60	19	18.63	18.75	-13	67,060	-0.02%
2021/03/11	3	18.23	18	18.19	18.25	-15	66,686	-0.02%
2021/03/10	9.5	18.18	12	18.23	18.20	-2.5	66,651	0.00%
2021/03/09	23	18.60	43	18.76	18.40	-20	66,366	-0.03%
2021/03/08	61	18.13	51	18.03	18.10	10	65,151	0.02%
2021/03/05	45	18.12	32	18.17	17.85	13	64,811	0.02%
2021/03/04	28	18.49	51	18.45	18.60	-23	63,711	-0.04%
2021/03/03	43	17.95	45	17.97	17.75	-2	61,301	0.00%
2021/03/02	24	17.69	17	17.56	17.30	7	60,155	0.01%
2021/02/26	27	17.47	261	17.46	17.45	-234	59,714	-0.39%	大賣/鉅額交易
2021/02/25	43	17.29	35	17.33	17.45	8	58,896	0.01%
2021/02/24	5,867	17.32	25,977	17.12	16.50	-20,110	58,000	-34.67%	大買/大賣/鉅額交易
2021/02/23	19,979	17.20	201	16.78	17.20	19,778	55,364	35.72%	大買/大賣/鉅額交易
2021/02/22	39	15.60	25	15.77	15.65	14	54,002	0.03%
2021/02/19	37	15.19	16	15.19	15.45	21	53,465	0.04%
2021/02/18	201	15.01	185	15.07	15.40	16	52,997	0.03%	大買/大賣/
2021/02/17	7	14.09	4	14.09	14.25	3	52,242	0.01%
2021/02/05	33	13.40	16.5	13.57	13.40	16.5	51,850	0.03%
2021/02/04	9	13.68	5	13.70	13.65	4	51,731	0.01%
2021/02/03	39	13.82	0	0.00	13.70	39	51,751	0.08%
2021/02/02	42	14.18	0	0.00	14.20	42	51,453	0.08%
2021/02/01	3	13.53	1	13.50	13.80	2	51,289	0.00%
2021/01/29	1	13.70	3	13.60	13.60	-2	51,075	0.00%
2021/01/28	62	13.90	2	13.95	13.90	60	51,168	0.12%
2021/01/27	1	14.35	0	0.00	14.40	1	51,213	0.00%
2021/01/25	108	15.54	5	15.60	15.25	103	51,006	0.20%	大買/鉅額交易
2021/01/22	4	14.81	6	14.98	15.25	-2	50,670	0.00%
2021/01/21	1	15.00	3	15.03	14.90	-2	50,387	0.00%
2021/01/20	32	14.79	76	14.75	14.60	-44	50,138	-0.09%
2021/01/19	203	15.60	30	15.45	15.35	173	49,711	0.35%	大買/鉅額交易
2021/01/18	1	14.90	3	14.90	15.10	-2	49,391	0.00%
2021/01/15	10	15.98	4	15.83	15.70	6	48,895	0.01%
2021/01/14	9	16.30	21	16.46	16.40	-12	48,484	-0.02%
2021/01/13	57	15.75	4	15.83	16.10	53	47,717	0.11%
2021/01/12	13	15.90	19	15.89	15.70	-6	47,363	-0.01%
2021/01/11	70	16.97	5	16.70	16.65	65	46,697	0.14%
2021/01/08	13	16.52	4	16.53	16.80	9	46,275	0.02%
2021/01/07	12	16.86	83	17.13	16.85	-71	45,602	-0.16%
2021/01/06	117	18.12	103	18.04	17.65	14	44,235	0.03%	大買/大賣/
2021/01/05	21,391	18.14	21,525	17.96	17.80	-134	41,253	-0.32%	大買/大賣/鉅額交易
2021/01/04	29	16.38	68	16.27	16.50	-39	37,384	-0.10%
2020/12/31	12	15.68	34	15.66	15.75	-22	35,812	-0.06%
2020/12/30	114	15.69	74	15.66	15.50	40	35,197	0.11%	大買/
2020/12/29	26	15.61	13	15.67	15.35	13	33,981	0.04%
2020/12/28	14	15.21	5	15.11	15.00	9	32,612	0.03%
2020/12/25	17	15.56	11	15.68	15.50	6	31,474	0.02%
2020/12/24	10	15.67	7	15.94	15.50	3	30,591	0.01%
2020/12/23	93	15.34	11	15.70	16.00	82	29,622	0.28%
2020/12/22	155	16.36	55	16.68	15.20	100	28,061	0.36%	大買/
2020/12/21	10,110	15.75	10,099	15.75	15.75	11	24,162	0.05%	大買/大賣/
2020/12/18	37	14.50	71	14.17	14.35	-34	21,095	-0.16%
2020/12/17	6	14.19	6.3	14.22	14.20	-0.3	20,410	0.00%
2020/12/16	19	14.25	1	14.70	14.25	18	19,874	0.09%
2020/12/15	82	14.97	36	14.54	14.15	46	18,916	0.24%
2020/12/14	70.6	14.20	27	14.40	14.30	43.6	17,025	0.26%
2020/12/11	60	13.48	74	13.51	13.75	-14	14,796	-0.09%
2020/12/10	68	12.82	195	12.37	12.85	-127	11,829	-1.07%	大賣/鉅額交易
2020/12/09	0	0.00	32	11.70	11.70	-32	10,342	-0.31%
2020/12/08	0	0.00	24.3	11.91	11.90	-24.3	10,395	-0.23%
2020/12/07	4	12.10	0	0.00	12.10	4	10,456	0.04%
2020/12/04	15	11.83	70	12.06	12.05	-55	10,470	-0.53%
2020/12/03	3	11.85	0	0.00	11.70	3	10,500	0.03%
2020/12/02	6	11.90	4	11.85	11.80	2	10,700	0.02%
2020/12/01	2	12.00	5	11.88	11.90	-3	10,639	-0.03%
2020/11/30	2	11.98	19	12.02	12.05	-17	10,467	-0.16%
2020/11/27	12	11.52	31	11.59	11.70	-19	9,940	-0.19%
2020/11/26	12	11.40	3	11.65	11.35	9	9,580	0.09%
2020/11/25	21	11.39	23.2	11.28	11.20	-2.2	9,397	-0.02%
2020/11/24	3	10.95	101	11.20	11.00	-98	8,983	-1.09%	大賣/
2020/11/23	103	11.03	224.1	10.89	11.05	-121.1	8,851	-1.37%	大買/大賣/鉅額交易
2020/11/20	1	10.45	11	10.51	10.45	-10	8,295	-0.12%
2020/11/19	10	10.40	1	10.40	10.35	9	8,195	0.11%
2020/11/18	0	0.00	1	10.25	10.25	-1	8,113	-0.01%
2020/11/17	2	10.10	0	0.00	10.15	2	8,056	0.02%
2020/11/16	6	10.09	0	0.00	10.00	6	8,069	0.07%
2020/11/13	0	0.00	27	10.15	10.20	-27	8,005	-0.34%
2020/11/12	7	10.20	4	10.15	10.15	3	8,024	0.04%
2020/11/11	0	0.00	5	10.40	10.45	-5	7,943	-0.06%
2020/11/10	26	10.29	4	10.35	10.25	22	7,849	0.28%
2020/11/09	2	10.30	4	10.33	10.30	-2	7,764	-0.03%
2020/11/06	4	10.15	7	10.23	10.20	-3	7,675	-0.04%
2020/11/05	8	10.38	2	10.45	10.20	6	7,639	0.08%
2020/11/04	0	0.00	12	10.30	10.40	-12	7,326	-0.16%
2020/11/03	2	10.05	10	10.20	10.00	-8	7,010	-0.11%
2020/11/02	0	0.00	4	9.86	9.83	-4	6,761	-0.06%
2020/10/29	0	0.00	1	10.00	10.10	-1	6,674	-0.01%
2020/10/27	0	0.00	13	10.15	10.15	-13	6,561	-0.20%
2020/10/22	5	10.20	0	0.00	10.15	5	6,408	0.08%
2020/10/21	5	9.97	0	0.00	9.99	5	6,228	0.08%
2020/10/19	5	10.03	0	0.00	9.83	5	6,163	0.08%
2020/10/14	0	0.00	13	10.17	10.15	-13	5,953	-0.22%
2020/10/12	10	9.91	0	0.00	9.99	10	5,903	0.17%
2020/10/06	0	0.00	4	9.56	9.89	-4	5,806	-0.07%
2020/09/30	1	9.36	0	0.00	9.33	1	5,744	0.02%
2020/09/29	0	0.00	2	9.35	9.31	-2	5,745	-0.03%
2020/09/28	0	0.00	1	9.33	9.43	-1	5,772	-0.02%
2020/09/25	0	0.00	4	9.26	9.18	-4	5,804	-0.07%
2020/09/24	0	0.00	2	9.20	9.17	-2	5,766	-0.03%
2020/09/18	0	0.00	1	9.88	9.87	-1	5,433	-0.02%
2020/09/17	12	9.98	6	9.91	9.86	6	5,370	0.11%
2020/09/16	10	10.05	0	0.00	10.20	10	5,064	0.20%
2020/09/15	0	0.00	2	10.10	10.20	-2	5,003	-0.04%
2020/09/14	6	10.33	11	10.42	10.30	-5	4,917	-0.10%
2020/09/11	10	10.37	5	10.50	10.30	5	4,782	0.10%
2020/09/10	7	10.53	2	10.60	10.55	5	4,457	0.11%
2020/09/09	6	10.40	108	10.27	10.65	-102	4,283	-2.38%	大賣/鉅額交易
2020/09/08	111	10.48	6,336	10.43	10.25	-6,225	4,044	-153.92%	大買/大賣/鉅額交易
2020/09/07	6,316	10.40	13	10.11	10.40	6,303	3,675	171.49%	大買/鉅額交易
2020/09/03	2	9.40	6	9.37	9.37	-4	3,253	-0.12%
2020/09/02	0	0.00	2	9.40	9.36	-2	3,213	-0.06%
2020/09/01	0	0.00	1	9.12	9.19	-1	3,220	-0.03%
2020/08/31	3	8.95	14	9.15	9.32	-11	3,231	-0.34%
2020/08/28	4	8.68	1	8.72	8.75	3	3,043	0.10%
2020/08/27	13	8.96	6	8.86	8.88	7	3,019	0.23%
2020/08/26	0	0.00	3	8.62	8.61	-3	2,830	-0.11%
2020/08/25	1	8.46	0	0.00	8.52	1	2,769	0.04%
2020/08/24	3	8.31	0	0.00	8.30	3	2,764	0.11%
2020/08/19	0	0.00	4	8.41	8.32	-4	2,914	-0.14%
2020/08/18	2	8.46	0	0.00	8.45	2	2,881	0.07%
2020/08/17	4	8.55	10	8.52	8.57	-6	2,847	-0.21%
2020/08/14	10	8.34	0.7	8.30	8.35	9.3	2,786	0.34%
2020/08/12	1	8.12	0	0.00	8.15	1	2,734	0.04%
2020/08/07	0	0.00	5	8.03	8.03	-5	2,741	-0.18%
2020/07/30	1	8.07	3	8.07	8.05	-2	2,804	-0.07%
2020/07/24	5	8.20	3	8.16	8.22	2	2,983	0.07%
2020/07/23	0	0.00	9	8.31	8.32	-9	2,977	-0.30%
2020/07/22	14	8.18	0	0.00	8.19	14	3,023	0.46%
2020/07/20	0	0.00	0.1	8.08	8.12	-0.1	3,014	0.00%
2020/07/16	0	0.00	10	8.25	8.34	-10	3,024	-0.33%
2020/07/15	0	0.00	1	8.12	8.06	-1	2,958	-0.03%
2020/07/14	2	8.05	0	0.00	8.03	2	2,992	0.07%
2020/07/08	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/06	3	8.17	0	0.00	8.27	3	3,132	0.10%
2020/07/01	2	8.22	5	8.24	8.21	-3	3,150	-0.10%
2020/06/29	2	8.24	0	0.00	8.19	2	3,195	0.06%
2020/06/23	3	8.43	0	0.00	8.36	3	3,233	0.09%
2020/06/22	0	0.00	2	8.45	8.46	-2	3,286	-0.06%
2020/06/17	6	8.18	0	0.00	8.22	6	3,388	0.18%
2020/06/16	17	8.23	0	0.00	8.24	17	3,423	0.50%
2020/06/12	2	8.15	1	8.11	8.19	1	3,593	0.03%
2020/06/11	0	0.00	0.2	8.33	8.34	-0.2	3,653	0.00%
2020/06/10	2	8.37	0	0.00	8.65	2	3,674	0.05%
2020/06/09	2	8.41	1	8.46	8.41	1	3,786	0.03%
2020/06/08	0	0.00	14	8.49	8.45	-14	3,934	-0.36%
2020/06/05	6	8.22	1.1	8.21	8.24	4.9	3,877	0.13%
2020/06/03	20	7.89	6	7.99	8.02	14	3,936	0.36%
2020/06/02	2	7.81	0	0.00	7.80	2	3,920	0.05%
2020/06/01	3	7.85	11	7.89	7.81	-8	3,931	-0.20%
2020/05/29	11	7.83	0	0.00	7.80	11	3,933	0.28%
2020/05/28	0	0.00	9	8.02	8.14	-9	3,929	-0.23%
2020/05/27	5	7.67	13	7.63	7.79	-8	3,835	-0.21%
2020/05/21	0	0.00	1.7	7.41	7.43	-1.7	3,779	-0.04%
2020/05/18	0	0.00	15	7.17	7.18	-15	3,766	-0.40%
2020/05/08	2	7.40	0	0.00	7.45	2	3,698	0.05%
2020/05/06	0.1	7.33	0	0.00	7.33	0.1	3,714	0.00%
2020/05/05	0	0.00	1	7.48	7.42	-1	3,720	-0.03%
2020/05/04	1	7.42	5	7.51	7.42	-4	3,728	-0.11%
2020/04/30	5	7.76	7	7.77	7.83	-2	3,666	-0.05%
2020/04/29	0	0.00	1	7.48	7.47	-1	3,654	-0.03%
2020/04/28	10	7.30	0	0.00	7.27	10	3,708	0.27%
2020/04/23	1	6.83	0	0.00	6.81	1	3,843	0.03%
2020/04/15	0	0.00	1	7.30	7.25	-1	3,749	-0.03%
2020/04/08	0	0.00	21	7.04	7.04	-21	3,929	-0.53%
2020/04/07	20	6.73	0	0.00	6.74	20	3,962	0.50%
2020/04/01	0	0.00	4	6.87	6.80	-4	4,209	-0.10%
2020/03/30	1	6.45	0	0.00	6.58	1	4,243	0.02%
2020/03/26	1	6.62	0	0.00	6.53	1	4,342	0.02%
2020/03/18	3	6.01	0	0.00	6.00	3	4,266	0.07%
2020/03/17	3	6.21	4	6.19	6.21	-1	4,242	-0.02%
2020/03/13	0	7.15	0	0.00	7.15	0	4,089	0.00%
2020/03/12	24	8.04	42	7.87	7.74	-18	3,916	-0.46%
2020/03/11	42	8.80	0	0.00	8.60	42	3,731	1.13%
2020/03/06	6	9.19	0	0.00	9.21	6	3,588	0.17%
2020/03/03	0	0.00	10	9.35	9.30	-10	3,567	-0.28%
2020/02/07	0	0.00	9	9.34	9.33	-9	3,841	-0.23%
2020/02/03	8	9.02	0	0.00	9.13	8	4,182	0.19%
2020/01/30	11	9.41	0	0.00	9.32	11	4,022	0.27%
2020/01/20	10	10.25	0	0.00	10.25	10	3,853	0.26%
2020/01/17	9	10.25	0.1	10.20	10.30	8.9	3,816	0.23%
2020/01/13	0	0.00	7	10.38	10.40	-7	3,863	-0.18%
2020/01/08	0	0.00	13	10.20	10.10	-13	3,916	-0.33%
2020/01/06	1	10.30	0	0.00	10.40	1	3,919	0.03%
2020/01/02	0	0.00	10	10.70	10.75	-10	3,871	-0.26%
2019/12/30	13	10.60	4	10.61	10.60	9	3,759	0.24%
2019/12/27	0	0.00	1	10.35	10.35	-1	3,581	-0.03%
2019/12/26	2	10.13	13	10.15	10.15	-11	3,499	-0.31%
2019/12/25	8	10.20	8	10.25	10.25	0	3,463	0.00%
2019/12/24	30	10.30	20	10.30	10.25	10	3,458	0.29%
2019/12/23	0	0.00	5	10.21	10.25	-5	3,387	-0.15%
2019/12/18	0	0.00	3	10.08	10.15	-3	3,320	-0.09%
2019/12/17	50	10.09	35	10.05	10.10	15	3,275	0.46%
2019/12/16	0	0.00	12	9.98	9.99	-12	3,207	-0.37%
2019/12/13	5	9.80	0	0.00	9.83	5	3,091	0.16%
2019/12/12	1	9.87	0	0.00	9.84	1	3,071	0.03%
2019/12/11	36	9.76	0	0.00	9.76	36	3,053	1.18%
2019/11/28	0	0.00	4	9.86	9.82	-4	3,107	-0.13%
2019/11/27	0	0.00	3	9.88	9.90	-3	3,103	-0.10%
2019/11/26	0	0.00	1.9	9.79	9.90	-1.9	3,083	-0.06%
2019/11/22	19	9.36	0	0.00	9.35	19	2,965	0.64%
2019/11/15	1	9.27	0	0.00	9.26	1	2,993	0.03%
2019/11/14	7	9.36	0	0.00	9.32	7	3,002	0.23%
2019/11/13	9	9.45	10	9.48	9.40	-1	3,106	-0.03%
2019/11/11	20	9.51	5	9.48	9.46	15	3,257	0.46%
2019/11/07	0	0.00	11	9.82	9.86	-11	3,179	-0.35%
2019/11/06	8.3	9.96	3	9.92	9.86	5.3	3,246	0.16%
2019/11/05	10	9.99	26	10.01	10.10	-16	3,174	-0.50%
2019/10/31	0	0.00	10	9.10	9.09	-10	2,913	-0.34%
2019/10/30	0	0.00	3	9.10	9.09	-3	2,949	-0.10%
2019/10/28	1	9.17	0	0.00	9.17	1	2,965	0.03%
2019/10/24	6	9.21	0	0.00	9.21	6	3,010	0.20%
2019/10/23	5	9.26	6	9.26	9.25	-1	3,027	-0.03%
2019/10/22	4	9.37	1	9.45	9.36	3	3,091	0.10%
2019/10/21	12	9.27	0	0.00	9.40	12	3,119	0.38%
2019/10/17	4	9.05	0	0.00	9.10	4	3,266	0.12%
2019/10/16	5.4	9.00	20	8.95	8.99	-14.6	3,262	-0.45%
2019/10/09	3	9.20	0	0.00	9.12	3	3,205	0.09%
2019/09/27	0	0.00	6	9.72	9.74	-6	3,179	-0.19%
2019/09/23	15	10.00	3	10.05	10.00	12	3,243	0.37%
2019/09/20	22	10.15	0	0.00	10.15	22	3,239	0.68%
2019/09/11	0	0.00	10	10.00	10.05	-10	3,448	-0.29%
2019/09/02	4	9.92	100	9.94	10.00	-96	3,471	-2.77%
2019/08/30	0	0.00	0.3	9.90	9.92	-0.3	3,481	-0.01%
2019/08/23	0	0.00	2	10.00	10.00	-2	3,544	-0.06%
2019/08/14	1	10.00	0	0.00	10.00	1	3,888	0.03%
2019/08/13	1	10.05	0	0.00	10.05	1	3,867	0.03%
2019/08/12	1	10.10	0	0.00	10.15	1	4,047	0.02%
2019/08/08	1	10.00	0.5	10.00	9.99	0.5	4,068	0.01%
2019/08/07	15	10.20	0	0.00	10.00	15	4,045	0.37%
2019/08/06	3	10.22	0	0.00	10.20	3	4,156	0.07%
2019/08/02	1	10.35	0	0.00	10.45	1	4,354	0.02%
2019/07/31	19	10.55	0	0.00	10.55	19	4,528	0.42%
2019/07/30	0	0.00	5	10.60	10.60	-5	4,638	-0.11%
2019/07/24	5	10.80	0	0.00	10.65	5	5,620	0.09%
2019/07/23	5	10.85	2	10.80	10.85	3	5,661	0.05%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/12	0	0.00	4	10.40	10.40	-4	6,538	-0.06%
2019/07/11	1	10.40	0	0.00	10.40	1	6,644	0.02%
2019/07/10	15	10.35	0	0.00	10.35	15	6,814	0.22%
2019/07/04	0	0.00	23	10.50	10.55	-23	6,986	-0.33%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/06/25	8	10.50	0	0.00	10.45	8	7,533	0.11%
2019/06/24	0	0.00	9	10.70	10.65	-9	7,617	-0.12%
2019/06/19	0	0.00	1.9	10.40	10.45	-1.9	7,795	-0.02%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/17	5	10.30	0	0.00	10.40	5	8,077	0.06%
2019/06/11	11	10.39	0	0.00	10.40	11	8,401	0.13%
2019/06/04	1	10.35	0	0.00	10.35	1	8,749	0.01%
2019/06/03	19	10.35	0	0.00	10.35	19	8,897	0.21%
2019/05/28	14	10.35	0	0.00	10.60	14	9,733	0.14%
2019/05/27	45	10.44	0	0.00	10.35	45	9,845	0.46%
2019/05/23	38	10.91	0	0.00	10.80	38	9,900	0.38%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/17	20	11.07	0	0.00	10.85	20	10,353	0.19%
2019/05/15	19	11.10	0	0.00	11.05	19	10,408	0.18%
2019/05/14	1	10.60	0	0.00	11.05	1	10,605	0.01%
2019/05/13	15	10.85	0	0.00	10.85	15	10,715	0.14%
2019/05/10	9	10.50	0	0.00	10.60	9	11,052	0.08%
2019/05/09	17	10.70	20	10.85	10.70	-3	11,126	-0.03%
2019/05/08	2	10.95	2	10.85	11.00	0	11,056	0.00%
2019/05/07	25	11.16	0	0.00	11.10	25	11,031	0.23%
2019/05/06	26	11.23	0	0.00	11.20	26	10,971	0.24%
2019/05/03	341	11.72	314	11.85	11.85	27	10,577	0.26%	大買/大賣/
2019/04/30	0	0.00	1	12.25	12.30	-1	10,111	-0.01%
2019/04/24	1	12.60	12	12.70	12.45	-11	9,822	-0.11%
2019/04/23	10	12.45	7	12.44	12.45	3	9,537	0.03%
2019/04/22	4	12.25	7	12.30	12.30	-3	9,344	-0.03%
2019/04/18	0	0.00	3	12.05	11.95	-3	9,258	-0.03%
2019/04/17	0	0.00	64	12.00	12.05	-64	9,305	-0.69%
2019/04/16	0	0.00	3	11.97	12.05	-3	9,241	-0.03%
2019/04/15	0	0.00	4	11.90	11.90	-4	9,104	-0.04%
2019/04/12	5	11.75	5	11.75	11.75	0	9,235	0.00%
2019/04/09	0	0.00	2	11.90	12.05	-2	9,131	-0.02%
2019/04/08	3	11.90	4	11.90	11.85	-1	9,048	-0.01%
2019/04/03	1	11.70	3	11.55	11.70	-2	8,878	-0.02%
2019/04/02	17	11.39	20	11.45	11.45	-3	8,773	-0.03%
2019/04/01	0	0.00	2	11.50	11.40	-2	8,713	-0.02%
2019/03/28	16.1	11.30	50	11.25	11.30	-33.9	8,700	-0.39%
2019/03/27	5	11.40	2	11.40	11.40	3	8,687	0.03%
2019/03/26	0	0.00	2	11.50	11.50	-2	8,615	-0.02%
2019/03/25	11	11.40	2	11.40	11.40	9	8,594	0.10%
2019/03/22	36	11.77	0	0.00	11.55	36	8,526	0.42%
2019/03/21	1	11.75	2	11.73	11.75	-1	8,418	-0.01%
2019/03/20	7	11.68	14	11.69	11.70	-7	8,396	-0.08%
2019/03/19	1	11.95	7	11.96	11.95	-6	8,157	-0.07%
2019/03/18	6	11.95	2	12.00	11.90	4	8,057	0.05%
2019/03/15	0	0.00	3	11.93	11.95	-3	8,085	-0.04%
2019/03/14	2	11.90	0	0.00	11.90	2	8,071	0.02%
2019/03/13	34	12.00	3	12.00	12.00	31	8,029	0.39%
2019/03/12	2	12.05	3	12.13	12.10	-1	8,245	-0.01%
2019/03/11	5	12.05	1	12.00	12.00	4	8,335	0.05%
2019/03/08	3	11.97	0	0.00	11.95	3	8,322	0.04%
2019/03/07	6	12.23	0	0.00	12.10	6	8,279	0.07%
2019/03/06	49	12.40	7	12.45	12.40	42	8,456	0.50%
2019/03/05	4	12.25	37	12.27	12.30	-33	8,093	-0.41%
2019/02/26	1	12.00	10	12.11	12.10	-9	7,706	-0.12%
2019/02/25	27	12.15	0	0.00	12.15	27	7,565	0.36%
2019/02/22	4.5	12.13	0	0.00	12.05	4.5	7,434	0.06%
2019/02/21	0.5	12.20	0	0.00	12.30	0.5	7,250	0.01%
2019/02/20	11	12.24	14	12.08	12.05	-3	7,093	-0.04%
2019/02/15	30	11.90	0	0.00	11.90	30	6,849	0.44%
2019/02/14	0	0.00	0	12.00	12.05	0	6,813	0.00%
2019/02/13	6	12.16	0	0.00	12.15	6	6,807	0.09%
2019/02/12	7	12.23	6	12.24	12.30	1	6,656	0.02%
2019/02/11	32	12.07	3	12.13	12.00	29	6,421	0.45%
2019/01/30	0	0.00	1	11.55	11.65	-1	5,995	-0.02%
2019/01/29	0	0.00	2	11.25	11.25	-2	5,784	-0.03%
2019/01/25	0	0.00	1	11.15	11.10	-1	5,744	-0.02%
2019/01/24	0	0.00	2	11.25	11.15	-2	5,753	-0.03%
2019/01/22	1	11.10	0	0.00	11.10	1	5,759	0.02%
2019/01/21	0	0.00	4	11.08	11.10	-4	5,859	-0.07%
2019/01/18	5	10.95	0	0.00	10.90	5	5,983	0.08%
2019/01/16	0	0.00	10	10.80	10.85	-10	6,230	-0.16%
2019/01/15	0	0.00	6	10.88	10.90	-6	6,303	-0.10%
2019/01/14	4	10.75	0	0.00	10.75	4	6,380	0.06%
2019/01/11	2	10.85	2	10.90	10.90	0	6,485	0.00%
2019/01/10	7	10.93	1	11.00	11.00	6	6,475	0.09%
2019/01/09	404	11.00	400	11.11	11.20	4	6,402	0.06%	大買/大賣/
2019/01/08	1	10.70	0	0.00	10.70	1	6,276	0.02%
2019/01/04	0	0.00	26	10.28	10.35	-26	6,333	-0.41%
2018/12/28	5	10.70	0	0.00	10.70	5	6,395	0.08%
2018/12/26	1	10.80	12	10.77	10.70	-11	6,614	-0.17%
2018/12/25	10	10.90	0	0.00	10.85	10	6,691	0.15%
2018/12/22	60	11.00	0	0.00	11.00	60	6,853	0.88%
2018/12/21	2	10.95	5	10.85	10.95	-3	7,001	-0.04%
2018/12/20	3	11.05	0	0.00	11.00	3	7,110	0.04%
2018/12/19	1	11.20	0	0.00	11.15	1	7,376	0.01%
2018/12/18	1	11.25	0	0.00	11.20	1	7,709	0.01%
2018/12/17	9	11.40	0	0.00	11.35	9	7,782	0.12%
2018/12/14	2	11.33	2	11.40	11.45	0	7,950	0.00%
2018/12/13	2	11.30	0	0.00	11.30	2	8,120	0.02%
2018/12/11	0	11.10	0	0.00	11.20	0	8,161	0.00%
2018/12/05	10	11.75	10	11.85	11.85	0	8,402	0.00%
2018/12/04	20	11.90	15	12.05	11.85	5	8,327	0.06%
2018/12/03	5	11.80	10	11.80	11.90	-5	8,343	-0.06%
2018/11/29	2	11.85	0	0.00	11.80	2	8,448	0.02%
2018/11/28	0	0.00	2	11.35	11.30	-2	8,206	-0.02%
2018/11/27	1	11.05	11	11.01	11.20	-10	8,265	-0.12%
2018/11/26	1	11.20	0.2	11.20	11.25	0.8	8,475	0.01%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/15	402	11.56	402	11.65	11.60	0	10,107	0.00%	大買/大賣/
2018/11/14	0	0.00	6	11.53	11.65	-6	10,334	-0.06%
2018/11/13	2	11.10	0	0.00	11.25	2	10,618	0.02%
2018/11/12	4	11.38	0	0.00	11.40	4	10,829	0.04%
2018/11/09	15	11.72	0	0.00	11.65	15	11,095	0.14%
2018/11/05	8	11.84	2	11.80	11.80	6	13,573	0.04%
2018/11/02	2	11.93	5	11.80	11.80	-3	13,594	-0.02%
2018/10/29	0	0.00	17	11.11	11.50	-17	13,966	-0.12%
2018/10/26	11	10.80	0	0.00	10.85	11	13,982	0.08%
2018/10/24	1	11.85	0	0.00	11.85	1	13,778	0.01%
2018/10/17	2	13.25	0	0.00	12.90	2	14,461	0.01%
2018/10/11	6	12.90	4	12.70	12.85	2	14,535	0.01%
2018/10/09	2	13.55	5	13.85	13.70	-3	14,422	-0.02%
2018/10/05	7	13.61	0	0.00	13.60	7	14,547	0.05%
2018/10/02	2	14.30	16	14.40	14.25	-14	14,676	-0.10%
2018/10/01	17	14.20	0	0.00	14.50	17	14,670	0.12%
2018/09/28	11	14.87	17.2	14.59	14.45	-6.2	14,652	-0.04%
2018/09/27	5	14.75	10	14.54	14.75	-5	14,525	-0.03%
2018/09/26	1	14.60	0	0.00	14.65	1	14,427	0.01%
2018/09/25	1,165	14.46	1,171	14.50	14.40	-6	14,220	-0.04%	大買/大賣/
2018/09/21	1	13.90	0	0.00	13.95	1	13,946	0.01%
2018/09/20	1	14.10	1	14.00	13.95	0	14,010	0.00%
2018/09/19	139	13.81	167	13.98	14.05	-28	13,927	-0.20%	大買/大賣/
2018/09/18	3	13.52	5	13.55	13.50	-2	13,961	-0.01%
2018/09/14	1.5	13.33	0	0.00	13.40	1.5	14,181	0.01%
2018/09/13	10	13.35	0	0.00	13.35	10	14,127	0.07%
2018/09/11	0.5	13.10	1	13.15	13.15	-0.5	14,359	0.00%
2018/09/10	32	13.18	0	0.00	13.00	32	14,316	0.22%
2018/09/07	0.7	13.50	7	13.36	13.50	-6.3	14,138	-0.04%
2018/09/06	15	13.27	3	13.35	13.15	12	14,021	0.09%
2018/09/04	2.3	13.61	2	13.75	13.80	0.3	13,909	0.00%
2018/09/03	20	13.73	2	13.75	13.65	18	13,905	0.13%
2018/08/31	15	14.01	16	14.10	14.00	-1	13,911	-0.01%
2018/08/30	32	14.28	35	14.33	14.30	-3	13,778	-0.02%
2018/08/29	17	14.10	0	0.00	14.00	17	13,775	0.12%
2018/08/28	39	14.56	2	14.45	14.45	37	13,557	0.27%
2018/08/27	12	14.85	2	14.85	14.95	10	13,489	0.07%
2018/08/24	12	14.96	1	15.10	15.05	11	13,586	0.08%
2018/08/23	0	0.00	5	15.47	15.50	-5	13,303	-0.04%
2018/08/22	4	15.15	17	15.11	15.00	-13	13,059	-0.10%
2018/08/21	3	15.07	7	15.01	15.05	-4	12,971	-0.03%
2018/08/20	22	14.76	45.6	15.17	14.55	-23.6	12,662	-0.19%
2018/08/17	9	15.42	42	15.47	15.00	-33	12,321	-0.27%
2018/08/16	29	15.14	18	15.36	15.35	11	12,002	0.09%
2018/08/15	1,455	15.76	1,462	15.85	15.60	-7	11,641	-0.06%	大買/大賣/
2018/08/14	9	15.11	15	15.37	15.60	-6	11,049	-0.05%
2018/08/13	27	14.73	40	14.82	14.45	-13	10,062	-0.13%
2018/08/10	136	14.25	39	14.28	14.25	97	9,425	1.03%	大買/
2018/08/08	25	14.05	0	0.00	13.90	25	9,088	0.28%
2018/08/07	2	14.08	0	0.00	14.05	2	8,963	0.02%
2018/08/06	296	14.20	299	14.24	14.15	-3	8,948	-0.03%	大買/大賣/
2018/08/03	3	13.88	5	14.20	13.85	-2	8,889	-0.02%
2018/08/02	0	0.00	2	14.10	14.00	-2	8,827	-0.02%
2018/08/01	1	14.15	1	14.30	14.20	0	8,717	0.00%
2018/07/30	0	0.00	2	14.15	14.15	-2	8,570	-0.02%
2018/07/27	0	0.00	7	13.90	13.90	-7	8,392	-0.08%
2018/07/26	1,884	14.00	1,896	14.08	13.80	-12	8,311	-0.14%	大買/大賣/
2018/07/25	0	0.00	4	13.49	13.65	-4	7,942	-0.05%
2018/07/24	0	0.00	21	13.42	13.45	-21	7,810	-0.27%
2018/07/20	0	0.00	70	13.00	12.95	-70	7,455	-0.94%
2018/07/19	0	0.00	1	13.30	13.30	-1	7,380	-0.01%
2018/07/18	11	13.35	89	13.40	13.35	-78	7,402	-1.05%
2018/07/17	0	0.00	1	13.30	13.35	-1	7,304	-0.01%
2018/07/16	3	13.30	0	0.00	13.15	3	7,264	0.04%
2018/07/12	9	13.34	25	13.35	13.35	-16	7,037	-0.23%
2018/07/11	25	13.25	3	13.13	13.35	22	6,918	0.32%
2018/07/10	2	12.95	0	0.00	13.00	2	6,661	0.03%
2018/07/06	0	0.00	160	12.56	12.95	-160	6,626	-2.41%	大賣/鉅額交易
2018/07/05	3	12.60	16	12.63	12.55	-13	6,571	-0.20%
2018/07/04	1	12.60	0	0.00	12.65	1	6,611	0.02%
2018/07/03	0	0.00	2	12.50	12.40	-2	6,668	-0.03%
2018/07/02	3	12.90	0	0.00	12.95	3	6,572	0.05%
2018/06/26	0	0.00	1	12.80	12.95	-1	6,167	-0.02%
2018/06/25	0	0.00	10	12.83	12.90	-10	6,160	-0.16%
2018/06/22	0	0.00	6	12.70	12.60	-6	6,098	-0.10%
2018/06/21	1	12.70	1	12.65	12.60	0	6,198	0.00%
2018/06/19	1	12.35	0	0.00	12.40	1	6,392	0.02%
2018/06/14	0	0.00	0.1	12.20	12.10	-0.1	6,279	0.00%
2018/06/13	0	0.00	5	12.45	12.40	-5	6,294	-0.08%
2018/06/12	0	0.00	6	12.45	12.50	-6	6,219	-0.10%
2018/06/11	0	0.00	12	12.47	12.40	-12	6,142	-0.20%
2018/06/08	0	0.00	1	12.30	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	10	12.40	12.25	-10	6,099	-0.16%
2018/06/06	50	12.20	161	12.09	12.05	-111	6,105	-1.82%	大賣/鉅額交易
2018/06/04	58	12.15	3	12.05	12.20	55	6,122	0.90%
2018/06/01	8	11.70	2	11.75	11.85	6	5,952	0.10%
2018/05/31	0	0.00	1	11.45	11.45	-1	5,847	-0.02%
2018/05/30	2	11.25	0	0.00	11.25	2	6,534	0.03%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/23	2	11.05	0	0.00	10.95	2	7,979	0.03%
2018/05/22	0	11.05	2	11.10	11.10	-2	8,247	-0.02%
2018/05/21	1	11.05	0	0.00	11.05	1	8,767	0.01%
2018/05/18	2	11.00	4	11.05	11.00	-2	8,899	-0.02%
2018/05/17	0	0.00	2	10.95	10.90	-2	8,978	-0.02%
2018/05/16	24	10.80	2	10.95	10.80	22	9,034	0.24%
2018/05/15	27	10.86	0	0.00	10.90	27	9,174	0.29%
2018/05/14	2	11.00	9	11.07	10.85	-7	9,553	-0.07%
2018/05/11	62	11.10	14	11.15	10.90	48	9,629	0.50%
2018/05/10	1,038	10.99	1,036	11.07	11.00	2	9,646	0.02%	大買/大賣/
2018/05/09	3	10.50	0	0.00	10.40	3	9,557	0.03%
2018/05/08	2	10.45	8	10.49	10.60	-6	9,737	-0.06%
2018/05/07	4	10.38	0	0.00	10.35	4	9,928	0.04%
2018/05/03	0	0.00	18	10.40	10.35	-18	10,150	-0.18%
2018/05/02	7	10.59	5	10.55	10.50	2	10,318	0.02%
2018/04/30	3	10.80	0	0.00	10.80	3	10,792	0.03%
2018/04/26	5	10.90	3	10.95	10.75	2	11,246	0.02%
2018/04/25	5	10.83	0	0.00	10.90	5	11,433	0.04%
2018/04/24	2	11.05	0	0.00	11.00	2	11,765	0.02%
2018/04/13	3	11.35	0	0.00	11.35	3	15,988	0.02%
2018/04/11	0	0.00	1	11.85	11.60	-1	17,184	-0.01%
2018/04/10	3	12.00	0	0.00	11.80	3	17,410	0.02%
2018/04/09	50	12.00	3	12.00	12.00	47	17,679	0.27%
2018/04/03	0	0.00	30	11.75	11.80	-30	18,523	-0.16%
2018/04/02	2	11.85	2	11.95	11.90	0	18,769	0.00%
2018/03/31	11	11.80	2	11.75	11.80	9	19,565	0.05%
2018/03/30	7	11.56	0	0.00	11.60	7	20,463	0.03%
2018/03/29	0	0.00	1	11.55	11.55	-1	20,503	0.00%
2018/03/28	1	11.10	0	0.00	11.45	1	20,514	0.00%
2018/03/27	0	0.00	41	11.10	11.15	-41	20,452	-0.20%
2018/03/26	0	0.00	0.4	10.95	10.85	-0.4	20,399	0.00%
2018/03/23	41	11.10	3	11.08	10.95	38	20,320	0.19%
2018/03/21	0	0.00	3	12.15	12.10	-3	19,894	-0.02%
2018/03/20	5	12.10	19	12.10	12.10	-14	19,964	-0.07%
2018/03/13	0	0.00	9	12.35	12.40	-9	20,768	-0.04%
2018/03/12	2	12.40	2	12.40	12.35	0	20,728	0.00%
2018/03/09	8	12.30	0	0.00	12.30	8	20,818	0.04%
2018/03/08	2	12.60	20	12.60	12.50	-18	20,854	-0.09%
2018/03/07	0	0.00	0.9	12.45	12.35	-0.9	20,770	0.00%
2018/03/06	0	0.00	27	12.46	12.45	-27	20,732	-0.13%
2018/03/05	1,860	12.39	1,768	12.47	12.20	92	20,585	0.45%	大買/大賣/
2018/03/02	24	13.44	5	13.45	13.55	19	19,892	0.10%
2018/03/01	30	13.80	24	13.90	13.85	6	19,740	0.03%
2018/02/27	3	13.48	0	0.00	13.45	3	19,364	0.02%
2018/02/26	70	13.84	1	14.00	13.60	69	19,157	0.36%
2018/02/23	20	13.93	3	13.85	13.50	17	18,999	0.09%
2018/02/22	154	13.75	18	13.67	13.60	136	18,331	0.74%	大買/鉅額交易
2018/02/21	0	0.00	26	13.48	13.55	-26	18,062	-0.14%
2018/02/12	16	12.77	31	12.83	12.80	-15	17,554	-0.09%
2018/02/09	53	11.85	9	12.06	12.45	44	17,463	0.25%
2018/02/08	1	12.05	1	12.20	12.20	0	17,444	0.00%
2018/02/07	0.7	12.20	0	0.00	12.25	0.7	17,399	0.00%
2018/02/06	21	12.20	0	0.00	12.25	21	17,268	0.12%
2018/02/02	0	0.00	20	13.00	12.85	-20	16,940	-0.12%
2018/02/01	0	0.00	2	13.00	12.85	-2	16,948	-0.01%
2018/01/31	892	12.98	901	13.16	12.95	-9	16,955	-0.05%	大買/大賣/
2018/01/30	1	13.20	1.8	13.00	13.05	-0.8	16,808	0.00%
2018/01/29	10	13.20	1	13.20	13.20	9	16,648	0.05%
2018/01/26	7	13.05	7	13.20	13.15	0	16,589	0.00%
2018/01/25	5.3	13.29	35	13.16	13.25	-29.7	16,668	-0.18%
2018/01/24	1,058	13.20	1,060	13.25	13.05	-2	16,514	-0.01%	大買/大賣/
2018/01/23	0	0.00	2.2	12.65	12.75	-2.2	16,150	-0.01%
2018/01/22	4	12.55	33	12.42	12.55	-29	16,061	-0.18%
2018/01/19	0	0.00	6	12.86	12.75	-6	15,954	-0.04%
2018/01/18	27	12.65	23	12.67	12.65	4	16,342	0.02%
2018/01/17	11	12.99	15	13.18	12.90	-4	16,235	-0.02%
2018/01/16	3	13.05	14	13.19	13.20	-11	15,894	-0.07%
2018/01/15	33	13.27	20	13.34	13.05	13	15,631	0.08%
2018/01/12	34	13.89	54	14.11	13.90	-20	14,781	-0.14%
2018/01/11	865	14.19	874	14.29	13.90	-9	14,390	-0.06%	大買/大賣/
2018/01/10	1,885	14.24	1,913	14.34	14.00	-28	13,953	-0.20%	大買/大賣/
2018/01/09	5.4	13.37	10	13.46	13.70	-4.6	12,861	-0.04%
2018/01/08	21	13.29	20	13.29	13.40	1	12,193	0.01%
2018/01/05	450	12.70	462	12.75	12.85	-12	11,174	-0.11%	大買/大賣/
2018/01/04	64	12.81	2	12.80	12.70	62	10,964	0.57%
2018/01/03	51	12.70	1	12.70	12.75	50	10,724	0.47%
2018/01/02	13	12.86	19	12.80	12.85	-6	10,405	-0.06%