中鴻 (2014)-富邦-羅東券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股▼0.29%
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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	6	23.56	2	23.73	23.35	4	7,119	0.06%
2024/05/02	4	23.45	2	23.30	23.45	2	7,014	0.03%
2024/04/30	0	23.45	2.3	23.31	23.25	-2.3	7,014	-0.03%
2024/04/29	1	23.40	3.1	23.55	23.55	-2.1	7,038	-0.03%
2024/04/26	10.4	23.20	6	23.17	23.20	4.4	6,947	0.06%
2024/04/25	2	22.88	5	22.85	22.90	-3	6,973	-0.04%
2024/04/24	1	23.10	3	23.00	23.00	-2	6,963	-0.03%
2024/04/23	1	23.00	0	0.00	23.05	1	7,003	0.01%
2024/04/22	23	22.90	5	22.80	22.80	18	7,016	0.26%
2024/04/19	17	23.55	10	23.60	23.20	7	6,917	0.10%
2024/04/18	10	23.60	32	23.80	23.75	-22	6,679	-0.33%
2024/04/17	1	22.20	0	0.00	22.25	1	6,151	0.02%
2024/04/16	10	22.52	10.5	22.25	22.15	-0.5	6,289	-0.01%
2024/04/15	12	22.83	2	23.25	22.65	10	6,417	0.16%
2024/04/12	0	0.00	0.1	23.05	23.00	-0.1	6,362	0.00%
2024/04/11	3.1	23.47	7.1	23.48	23.35	-4	6,346	-0.06%
2024/04/10	65.5	24.80	66	24.28	24.10	-0.5	6,309	-0.01%
2024/04/09	62.1	23.96	43	24.47	24.95	19.1	5,796	0.33%
2024/04/08	14	22.89	6	22.68	22.70	8	5,047	0.16%
2024/04/03	22	22.80	24	23.14	22.80	-2	5,013	-0.04%
2024/04/02	0	22.25	1.2	22.23	22.15	-1.2	4,727	-0.03%
2024/04/01	49	22.10	44.5	22.24	22.25	4.5	5,043	0.09%
2024/03/29	7	22.03	0	0.00	22.10	7	5,293	0.13%
2024/03/28	0	0.00	1	22.20	22.05	-1	5,898	-0.02%
2024/03/27	0	0.00	7.1	21.87	22.10	-7.1	6,376	-0.11%
2024/03/26	11	22.05	20	22.20	21.90	-9	6,896	-0.13%
2024/03/25	1	22.20	1	22.15	22.20	0	8,059	0.00%
2024/03/22	0	0.00	5	22.21	22.20	-5	9,550	-0.05%
2024/03/20	5	22.00	0	0.00	22.00	5	12,747	0.04%
2024/03/19	1	22.25	3	22.30	22.30	-2	12,828	-0.02%
2024/03/18	14	22.11	0	0.00	22.25	14	12,849	0.11%
2024/03/15	5	22.25	1	22.35	22.25	4	12,860	0.03%
2024/03/14	4	22.68	0	0.00	22.60	4	12,852	0.03%
2024/03/13	1	22.00	2	22.20	22.00	-1	12,771	-0.01%
2024/03/12	0	0.00	0.8	22.49	22.50	-0.8	12,711	-0.01%
2024/03/11	0	0.00	3	22.17	22.30	-3	12,732	-0.02%
2024/03/08	10	22.10	10	22.05	22.05	0	12,716	0.00%
2024/03/07	0	0.00	2	22.25	22.40	-2	12,713	-0.02%
2024/03/06	16	22.41	1.2	22.68	22.40	14.8	12,652	0.12%
2024/03/05	11	22.50	0	0.00	22.70	11	12,613	0.09%
2024/03/04	27	22.64	13	22.47	22.50	14	12,611	0.11%
2024/03/01	1	23.00	10	23.10	23.05	-9	12,603	-0.07%
2024/02/29	1	23.15	0	0.00	23.20	1	12,736	0.01%
2024/02/27	3	23.25	2	23.05	23.05	1	12,710	0.01%
2024/02/26	0	0.00	19	23.50	23.35	-19	12,706	-0.15%
2024/02/23	16	23.48	10	23.65	23.35	6	12,856	0.05%
2024/02/21	1	23.70	15	23.77	23.75	-14	12,943	-0.11%
2024/02/20	2	24.30	0	0.00	24.05	2	12,941	0.02%
2024/02/19	2	24.30	0	0.00	24.40	2	13,040	0.02%
2024/02/05	10	23.50	3	23.45	23.55	7	13,087	0.05%
2024/01/31	0	0.00	1	23.80	23.80	-1	13,148	-0.01%
2024/01/29	6	24.45	0	0.00	24.40	6	13,164	0.05%
2024/01/26	3	24.10	5.4	24.10	24.15	-2.4	13,153	-0.02%
2024/01/25	0	0.00	6	23.85	23.75	-6	13,120	-0.05%
2024/01/24	3	24.00	11	23.94	23.95	-8	13,119	-0.06%
2024/01/23	1	23.85	1.1	23.85	23.85	-0.1	13,112	0.00%
2024/01/22	0.1	23.34	10	23.25	23.35	-9.9	13,060	-0.08%
2024/01/19	4	23.15	3	23.15	23.20	1	13,049	0.01%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	10	23.54	0	0.00	23.35	10	13,021	0.08%
2024/01/16	0.2	24.02	2	23.98	23.90	-1.8	13,025	-0.01%
2024/01/15	0	0.00	21	24.50	24.45	-21	12,963	-0.16%
2024/01/12	0.2	24.35	0	0.00	24.35	0.2	13,000	0.00%
2024/01/10	34.2	24.48	11	24.35	24.35	23.2	13,180	0.18%
2024/01/09	25.6	25.39	0	0.00	25.10	25.6	13,022	0.20%
2024/01/08	5	26.15	0	0.00	26.05	5	12,801	0.04%
2024/01/05	1	26.05	0	0.00	26.10	1	12,727	0.01%
2024/01/04	1	26.25	4	26.20	26.25	-3	12,671	-0.02%
2024/01/03	0	0.00	3	25.72	25.70	-3	12,565	-0.02%
2024/01/02	14	26.20	12	26.01	26.05	2	12,482	0.02%
2023/12/29	8	26.05	5	25.97	26.05	3	12,465	0.02%
2023/12/28	13	26.33	35	26.02	25.95	-22	12,479	-0.18%
2023/12/27	7.2	26.34	13	26.43	26.20	-5.8	12,340	-0.05%
2023/12/26	81	26.63	9	26.81	26.70	72	12,063	0.60%
2023/12/25	215	27.25	34	27.13	26.95	181	11,878	1.52%	大買/鉅額交易
2023/12/22	31	27.19	89	27.13	27.00	-58	11,440	-0.51%
2023/12/21	59	27.85	50	27.82	27.70	9	10,953	0.08%
2023/12/20	98	28.04	29	28.03	28.20	69	10,450	0.66%
2023/12/19	39	27.65	47.2	27.46	27.75	-8.2	9,327	-0.09%
2023/12/18	129	26.93	86	27.13	26.85	43	7,949	0.54%	大買/
2023/12/15	65	25.16	116.7	25.66	26.00	-51.7	5,922	-0.87%	大賣/
2023/12/14	3	23.58	21	23.71	23.65	-18	4,955	-0.36%
2023/12/13	5	23.25	2	23.23	23.10	3	5,090	0.06%
2023/12/12	0	0.00	3	22.87	22.90	-3	5,192	-0.06%
2023/12/11	1	23.05	0	0.00	23.05	1	5,194	0.02%
2023/12/07	1	23.60	0	0.00	23.55	1	5,206	0.02%
2023/12/06	6	23.80	6	23.78	23.80	0	5,216	0.00%
2023/12/05	12	23.50	0	23.55	23.55	12	5,163	0.23%
2023/12/04	2	23.83	1	23.85	23.80	1	5,142	0.02%
2023/11/30	1	23.45	101	23.35	23.35	-100	5,087	-1.97%	大賣/
2023/11/29	2	23.50	2	23.50	23.55	0	5,135	0.00%
2023/11/28	0	0.00	10	23.70	23.65	-10	5,111	-0.20%
2023/11/27	5	23.41	4	23.16	23.25	1	5,024	0.02%
2023/11/23	0	0.00	1	22.85	22.75	-1	4,947	-0.02%
2023/11/22	31.3	22.98	5	23.03	22.70	26.3	4,929	0.53%
2023/11/21	1	22.75	15.3	22.72	22.70	-14.3	4,799	-0.30%
2023/11/20	0	0.00	1.4	22.65	22.20	-1.4	4,711	-0.03%
2023/11/17	11.4	22.15	0	0.00	22.15	11.4	4,667	0.24%
2023/11/16	73	22.25	0	0.00	22.45	73	4,650	1.57%
2023/11/15	0	0.00	4	21.90	22.10	-4	4,565	-0.09%
2023/11/13	1	21.50	5	21.50	21.20	-4	4,654	-0.09%
2023/11/10	6.5	21.08	2.4	21.01	20.95	4.2	4,724	0.09%
2023/11/08	2	21.18	3.2	21.35	21.15	-1.2	4,994	-0.02%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/06	0	0.00	2	21.93	21.90	-2	5,158	-0.04%
2023/11/03	0	0.00	1	21.70	21.65	-1	5,285	-0.02%
2023/11/02	0	0.00	1	21.55	21.65	-1	5,456	-0.02%
2023/10/31	1	21.70	22	21.70	21.55	-21	6,448	-0.33%
2023/10/30	0	0.00	24	21.52	21.55	-24	7,077	-0.34%
2023/10/27	13	21.47	12	21.46	21.45	1	7,188	0.01%
2023/10/26	12	21.30	16	21.45	21.45	-4	7,239	-0.06%
2023/10/25	24	21.23	10	21.16	21.35	14	7,308	0.19%
2023/10/24	0.2	20.65	18	20.56	20.60	-17.8	7,330	-0.24%
2023/10/23	0	20.95	0	0.00	20.95	0	7,386	0.00%
2023/10/20	3	20.78	1	20.95	20.95	2	7,503	0.03%
2023/10/19	5	21.30	0	0.00	21.25	5	7,739	0.06%
2023/10/18	2	21.15	4	21.55	21.75	-2	7,777	-0.03%
2023/10/16	2	21.58	0	0.00	21.60	2	7,802	0.03%
2023/10/13	2	21.68	0	0.00	21.70	2	7,847	0.03%
2023/10/12	0	0.00	1	21.75	21.85	-1	7,883	-0.01%
2023/10/11	18	21.54	1	21.70	21.45	17	7,934	0.21%
2023/10/06	0	0.00	2	22.00	22.00	-2	7,902	-0.03%
2023/10/05	1	21.90	0	0.00	21.90	1	7,962	0.01%
2023/10/04	2.5	21.84	23	21.73	21.55	-20.5	7,930	-0.26%
2023/10/03	1.5	22.35	0	0.00	22.20	1.5	7,860	0.02%
2023/10/02	0	0.00	1	22.55	22.60	-1	7,867	-0.01%
2023/09/28	14.2	22.59	4.1	22.84	22.55	10.1	7,923	0.13%
2023/09/27	13.1	22.85	0	0.00	22.90	13.1	7,881	0.17%
2023/09/26	1	23.80	120	23.75	23.75	-119	7,749	-1.54%	大賣/鉅額交易
2023/09/25	2	24.05	17.3	24.00	24.00	-15.3	7,773	-0.20%
2023/09/22	7	24.36	0	0.00	24.30	7	7,782	0.09%
2023/09/21	1	24.35	1	24.25	24.30	0	7,775	0.00%
2023/09/19	18.1	24.99	4	25.15	24.80	14.1	7,937	0.18%
2023/09/18	8	24.89	17.4	24.87	24.70	-9.4	7,974	-0.12%
2023/09/15	14	23.79	3	23.80	24.10	11	7,772	0.14%
2023/09/13	10	23.45	1	23.35	23.30	9	7,998	0.11%
2023/09/12	0	0.00	0.1	23.70	23.65	-0.1	8,259	0.00%
2023/09/11	0	0.00	5	23.30	23.25	-5	8,243	-0.06%
2023/09/08	0.1	23.15	0	0.00	23.05	0.1	8,336	0.00%
2023/09/06	0.2	23.47	0	0.00	23.30	0.2	8,452	0.00%
2023/09/05	0.4	23.72	0	0.00	23.65	0.4	8,446	0.00%
2023/09/04	1	23.45	2	23.60	23.70	-1	8,456	-0.01%
2023/08/31	1	23.10	6	23.10	23.10	-5	8,529	-0.06%
2023/08/28	4	23.10	0	0.00	22.95	4	8,699	0.05%
2023/08/25	0	0.00	3	22.90	22.90	-3	8,695	-0.03%
2023/08/24	2	22.68	5	22.65	22.60	-3	8,687	-0.03%
2023/08/22	0	0.00	5	22.80	22.80	-5	8,701	-0.06%
2023/08/21	96	23.12	9	22.99	22.95	87	8,709	1.00%
2023/08/18	74	23.23	9	23.18	23.20	65	8,681	0.75%
2023/08/17	4	22.29	4	22.73	22.70	0	8,597	0.00%
2023/08/16	7	22.87	1	23.00	22.85	6	8,488	0.07%
2023/08/15	5	23.42	6.1	23.35	23.25	-1.1	8,433	-0.01%
2023/08/14	23	23.50	12.2	23.31	23.25	10.8	8,369	0.13%
2023/08/11	55.2	24.75	30.4	24.59	24.50	24.8	8,200	0.30%
2023/08/10	22	25.41	30	25.23	25.15	-8	8,083	-0.10%
2023/08/09	26.1	25.71	25.1	25.43	25.35	1	8,026	0.01%
2023/08/08	29.1	25.79	10	25.60	25.45	19.1	7,979	0.24%
2023/08/07	34.1	25.95	51.1	26.06	26.10	-17	7,900	-0.22%
2023/08/04	37.2	25.78	30	25.90	26.10	7.2	7,485	0.10%
2023/08/02	44.1	25.67	29	25.48	25.35	15.1	6,959	0.22%
2023/08/01	3	24.80	5	24.73	24.70	-2	6,343	-0.03%
2023/07/31	30	24.23	0	0.00	24.15	30	6,308	0.48%
2023/07/28	4.2	24.39	50	24.30	24.40	-45.8	6,270	-0.73%
2023/07/27	11	24.76	0	0.00	24.85	11	6,193	0.18%
2023/07/26	5	24.86	5	24.50	24.50	0	6,197	0.00%
2023/07/25	2	24.68	10	24.65	24.70	-8	6,081	-0.13%
2023/07/24	11	25.11	4	25.13	24.65	7	6,006	0.12%
2023/07/21	3.1	24.33	0	0.00	24.25	3.1	5,786	0.05%
2023/07/20	3	24.70	8	24.57	24.65	-5	5,833	-0.09%
2023/07/19	8.1	23.83	0	0.00	23.60	8.1	5,722	0.14%
2023/07/18	10	24.30	11	24.18	24.05	-1	5,908	-0.02%
2023/07/17	3	24.07	8	24.25	24.20	-5	5,975	-0.08%
2023/07/14	50	24.05	5	24.00	23.85	45	6,015	0.75%
2023/07/13	0	0.00	0	23.40	23.35	0	5,984	0.00%
2023/07/12	41	23.19	0	0.00	23.10	41	6,002	0.68%
2023/07/11	2	23.35	8	23.36	23.35	-6	6,005	-0.10%
2023/07/10	5	23.45	30	23.40	23.40	-25	6,079	-0.41%
2023/07/07	6.1	23.53	1	23.45	23.35	5.1	6,111	0.08%
2023/07/06	7	23.79	2	23.75	23.80	5	6,107	0.08%
2023/07/05	1	24.40	15	24.25	24.20	-14	6,050	-0.23%
2023/07/04	2.2	24.55	1	24.70	24.60	1.2	6,058	0.02%
2023/07/03	3	24.60	0	0.00	24.50	3	6,089	0.05%
2023/06/30	9	24.55	10	24.45	24.40	-1	6,058	-0.02%
2023/06/29	4	24.74	6	25.11	24.65	-2	6,043	-0.03%
2023/06/28	10	24.86	8	24.89	24.85	2	6,043	0.03%
2023/06/27	8	25.01	23	25.15	25.25	-15	5,963	-0.25%
2023/06/26	10	24.58	20	24.83	24.75	-10	5,823	-0.17%
2023/06/21	5	24.45	0	0.00	24.55	5	5,811	0.09%
2023/06/20	11	24.61	3.7	24.62	24.65	7.3	5,879	0.12%
2023/06/19	28	24.93	11	24.91	24.90	17	5,893	0.29%
2023/06/16	22	24.08	16	24.35	24.55	6	5,664	0.11%
2023/06/15	1	23.65	11	23.70	23.65	-10	5,518	-0.18%
2023/06/14	2	24.13	8	24.16	23.85	-6	5,686	-0.11%
2023/06/12	0	0.00	3	23.53	23.50	-3	5,720	-0.05%
2023/06/09	0	0.00	1	24.00	23.95	-1	5,802	-0.02%
2023/06/08	2	23.85	5	23.80	23.90	-3	5,983	-0.05%
2023/06/07	0	0.00	9.8	23.92	23.95	-9.8	6,110	-0.16%
2023/06/06	3.1	24.02	0	24.15	23.85	3.1	6,211	0.05%
2023/06/05	10	24.43	24	24.50	24.40	-14	6,245	-0.22%
2023/06/02	0	0.00	5	23.18	23.20	-5	6,133	-0.08%
2023/06/01	4	23.14	0	0.00	23.10	4	6,297	0.06%
2023/05/31	7	23.19	1	23.15	23.10	6	6,394	0.09%
2023/05/30	10	23.15	1	23.30	23.00	9	6,578	0.14%
2023/05/26	3	23.10	0	23.15	23.00	3	7,358	0.04%
2023/05/25	5	23.30	0	0.00	23.25	5	7,578	0.07%
2023/05/24	0	23.70	5	23.55	23.75	-5	7,658	-0.07%
2023/05/23	5.2	23.65	0	0.00	23.75	5.2	7,773	0.07%
2023/05/22	0	0.00	9	23.62	23.65	-9	7,946	-0.11%
2023/05/19	1.3	23.34	2	23.65	23.25	-0.7	8,109	-0.01%
2023/05/18	0	0.00	10	23.59	23.60	-10	8,285	-0.12%
2023/05/17	0	23.50	0	0.00	23.40	0	8,378	0.00%
2023/05/16	3.1	23.15	1	23.30	23.25	2.1	8,504	0.02%
2023/05/15	2	23.35	1	23.30	23.35	1	8,695	0.01%
2023/05/12	17	23.51	0	24.25	23.00	17	8,750	0.19%
2023/05/11	17	23.51	0	24.25	23.40	17	8,702	0.20%
2023/05/09	1	24.30	0	24.30	24.25	1	9,053	0.01%
2023/05/08	4	24.45	3	24.40	24.40	1	9,159	0.01%
2023/05/05	1	24.60	2	24.55	24.45	-1	9,345	-0.01%
2023/05/04	3	24.12	0	0.00	24.05	3	9,566	0.03%
2023/05/02	19	24.22	21	24.21	24.20	-2	10,177	-0.02%
2023/04/28	10	24.40	12	24.49	24.50	-2	10,489	-0.02%
2023/04/27	0.1	24.30	0.3	24.19	24.30	-0.2	10,776	0.00%
2023/04/26	0	0.00	2	24.42	24.60	-2	10,991	-0.02%
2023/04/25	6.1	24.56	8	24.59	24.45	-1.9	11,452	-0.02%
2023/04/24	35	25.30	13	25.20	25.15	22	11,957	0.18%
2023/04/21	8	25.13	0	0.00	25.55	8	12,174	0.07%
2023/04/20	16.3	25.83	10	25.75	25.75	6.3	12,054	0.05%
2023/04/19	9	26.17	1	26.15	26.15	8	12,265	0.07%
2023/04/18	1	26.55	6	26.56	26.55	-5	12,241	-0.04%
2023/04/17	0	0.00	3	26.52	26.65	-3	12,290	-0.02%
2023/04/14	7.4	26.73	15	26.69	26.70	-7.6	12,409	-0.06%
2023/04/13	5	27.10	25	27.05	27.10	-20	12,479	-0.16%
2023/04/12	9	26.99	0	0.00	26.80	9	12,549	0.07%
2023/04/11	10	26.85	6	26.85	26.95	4	12,654	0.03%
2023/04/10	2	26.80	10	26.87	26.90	-8	12,879	-0.06%
2023/04/07	11	26.55	0.2	26.65	26.55	10.8	13,120	0.08%
2023/04/06	0	0.00	4	26.70	26.75	-4	13,469	-0.03%
2023/03/31	4	26.55	2	26.45	26.40	2	14,269	0.01%
2023/03/30	16	26.48	2	26.30	26.25	14	15,575	0.09%
2023/03/29	0	26.25	0	0.00	26.40	0	17,033	0.00%
2023/03/28	3.6	26.43	3	26.10	26.15	0.6	17,801	0.00%
2023/03/27	1.2	26.70	1	26.90	26.50	0.2	18,537	0.00%
2023/03/24	7	26.69	13.1	26.84	26.55	-6.1	19,550	-0.03%
2023/03/23	63	26.38	128	26.33	26.40	-65	20,721	-0.31%	大賣/
2023/03/22	25.1	26.81	11	26.61	26.60	14.1	22,079	0.06%
2023/03/21	20	26.87	3	26.87	26.85	17	22,657	0.08%
2023/03/20	33	26.77	18.4	26.64	26.65	14.6	22,689	0.06%
2023/03/17	24	27.09	13	27.22	27.15	11	22,606	0.05%
2023/03/16	9.1	27.02	3	27.05	27.05	6.1	22,463	0.03%
2023/03/15	5	27.69	5	27.66	27.60	0	22,491	0.00%
2023/03/14	18	27.79	23	27.64	27.60	-5	22,529	-0.02%
2023/03/13	35	27.58	20	27.95	27.75	15	22,740	0.07%
2023/03/10	7	27.95	1	28.05	27.90	6	22,697	0.03%
2023/03/09	9	28.74	10	28.74	28.70	-1	22,744	0.00%
2023/03/08	21	28.30	11	28.40	28.40	10	22,700	0.04%
2023/03/07	16	28.34	3	28.78	28.80	13	22,742	0.06%
2023/03/06	23	28.43	4	28.69	28.40	19	22,627	0.08%
2023/03/03	14	28.11	22	28.28	28.30	-8	22,580	-0.04%
2023/03/02	19	27.47	23	28.10	28.15	-4	22,576	-0.02%
2023/03/01	78.5	27.88	50	27.41	27.40	28.5	22,561	0.13%
2023/02/24	44.1	29.18	34	28.90	28.90	10.1	22,234	0.05%
2023/02/23	13	29.59	13	29.69	29.70	0	21,938	0.00%
2023/02/22	8	28.91	59	29.17	29.20	-51	21,873	-0.23%
2023/02/21	2.1	29.25	3	29.25	29.25	-0.9	21,945	0.00%
2023/02/20	7	29.04	0	0.00	29.20	7	22,379	0.03%
2023/02/17	46	28.96	21	29.00	29.00	25	23,118	0.11%
2023/02/16	4	28.70	8	28.90	28.80	-4	23,559	-0.02%
2023/02/15	20	28.65	23	28.45	28.40	-3	23,389	-0.01%
2023/02/14	13	28.73	15	28.82	28.80	-2	23,295	-0.01%
2023/02/13	13	28.01	21	28.50	28.85	-8	23,198	-0.03%
2023/02/10	3	28.17	1	28.15	28.10	2	23,059	0.01%
2023/02/09	0	0.00	2	28.65	28.40	-2	23,070	-0.01%
2023/02/08	10	28.92	4	29.00	28.65	6	23,104	0.03%
2023/02/07	10	28.10	19	28.59	28.80	-9	22,930	-0.04%
2023/02/06	30	27.82	7	27.85	28.05	23	22,757	0.10%
2023/02/03	49	28.01	120	27.89	27.80	-71	22,668	-0.31%	大賣/
2023/02/02	59	28.47	36	28.43	28.45	23	22,489	0.10%
2023/02/01	22	28.60	17	28.72	28.75	5	22,276	0.02%
2023/01/31	10	29.22	21	29.29	29.00	-11	21,995	-0.05%
2023/01/30	156	28.99	31	28.93	29.00	125	21,744	0.57%	大買/鉅額交易
2023/01/17	18	28.16	87.1	28.16	28.45	-69.1	21,441	-0.32%
2023/01/16	6	27.88	24.1	27.85	27.95	-18.1	21,168	-0.09%
2023/01/13	54	27.90	57.1	28.03	27.75	-3	20,983	-0.01%
2023/01/12	70.1	28.11	57	27.90	27.60	13.1	20,674	0.06%
2023/01/11	70	27.62	16.1	27.75	27.80	53.9	20,210	0.27%
2023/01/10	17	27.32	25	27.17	27.25	-8	19,989	-0.04%
2023/01/09	39.1	27.07	44	27.46	27.35	-4.9	19,992	-0.02%
2023/01/06	11	26.65	14	26.70	27.10	-3	19,758	-0.02%
2023/01/05	12	26.89	22	26.68	26.50	-10	19,785	-0.05%
2023/01/04	36	27.18	22	26.66	26.65	14	19,743	0.07%
2023/01/03	11	27.20	14	27.14	27.10	-3	19,655	-0.02%
2022/12/30	15	26.88	12	26.96	26.75	3	19,555	0.02%
2022/12/29	6	26.47	3	26.33	26.60	3	19,450	0.02%
2022/12/28	29	27.06	17	26.93	26.80	12	19,437	0.06%
2022/12/27	28	26.95	15	26.83	26.70	13	19,274	0.07%
2022/12/26	34	27.57	21	27.31	27.10	13	19,051	0.07%
2022/12/23	73	27.47	52.3	27.73	27.60	20.7	18,722	0.11%
2022/12/22	45	27.20	35	27.24	27.30	10	17,973	0.06%
2022/12/21	77	26.50	74.1	26.66	27.10	2.9	16,789	0.02%
2022/12/20	20.1	25.42	6	26.18	24.70	14.1	15,380	0.09%
2022/12/19	77.2	26.93	26	26.44	26.00	51.2	14,732	0.35%
2022/12/16	38	27.49	49	27.61	27.50	-11	14,061	-0.08%
2022/12/15	67.3	27.35	49.2	27.52	27.60	18.1	13,168	0.14%
2022/12/14	62.2	26.58	38	26.21	25.90	24.2	12,193	0.20%
2022/12/13	13	24.87	73.2	25.88	26.40	-60.2	10,963	-0.55%
2022/12/12	0	23.65	11	24.15	24.00	-11	10,542	-0.10%
2022/12/09	0	0.00	2	23.80	23.80	-2	10,567	-0.02%
2022/12/08	13	23.77	2	24.15	23.75	11	10,633	0.10%
2022/12/07	4	24.05	1	24.35	23.85	3	10,670	0.03%
2022/12/06	24	24.37	15	24.24	24.15	9	10,594	0.09%
2022/12/05	6	24.35	30.1	24.44	24.70	-24.1	10,597	-0.23%
2022/12/02	10.1	23.64	2	23.60	23.60	8.1	10,364	0.08%
2022/12/01	14	23.98	2	24.30	23.95	12	10,432	0.11%
2022/11/30	0.1	23.60	3	23.77	23.80	-3	10,464	-0.03%
2022/11/29	2	23.33	59	23.67	23.85	-57	10,493	-0.54%
2022/11/28	40	22.60	1	22.65	22.60	39	10,399	0.38%
2022/11/25	29	23.13	24.1	23.39	22.80	4.9	10,516	0.05%
2022/11/24	15.1	22.77	2.1	22.95	22.80	13	10,531	0.12%
2022/11/23	15	22.85	4	22.96	22.75	11	10,466	0.11%
2022/11/22	4	23.76	4	23.65	23.35	0	10,378	0.00%
2022/11/21	0	23.95	2	23.88	23.85	-2	10,361	-0.02%
2022/11/18	10	24.38	4	23.89	23.90	6	10,353	0.06%
2022/11/17	6	23.98	17	24.08	24.20	-11	10,256	-0.11%
2022/11/16	34	24.52	37	24.43	24.45	-3	10,149	-0.03%
2022/11/15	48	23.42	64	23.56	24.10	-16	9,713	-0.16%
2022/11/14	6	21.82	11	21.65	22.45	-5	8,940	-0.06%
2022/11/11	5.4	20.52	8	20.68	20.45	-2.6	8,585	-0.03%
2022/11/10	2	20.38	0	0.00	20.35	2	8,764	0.02%
2022/11/09	1	20.65	3	20.58	20.75	-2	9,001	-0.02%
2022/11/08	11.2	20.64	18	20.99	20.60	-6.8	9,464	-0.07%
2022/11/07	1	20.15	8	20.50	20.40	-7	9,865	-0.07%
2022/11/04	33.2	19.92	23	19.90	19.90	10.2	9,907	0.10%
2022/11/03	8	20.53	3	20.45	20.55	5	9,955	0.05%
2022/11/02	10	20.43	5	20.20	20.45	5	9,996	0.05%
2022/11/01	27	19.91	7	19.67	20.00	20	10,034	0.20%
2022/10/31	14	19.72	16	19.73	19.70	-2	10,146	-0.02%
2022/10/28	30	19.97	18	19.96	19.90	12	10,270	0.12%
2022/10/27	3	20.45	0	0.00	20.50	3	10,296	0.03%
2022/10/26	12.1	20.51	11	20.45	20.45	1.1	10,711	0.01%
2022/10/25	7.3	20.90	6	21.05	20.80	1.3	11,142	0.01%
2022/10/24	25	21.65	22	21.30	21.30	3	11,165	0.03%
2022/10/21	11	21.89	9	21.56	21.50	2	11,244	0.02%
2022/10/20	13	21.00	12	21.63	22.45	1	11,328	0.01%
2022/10/19	0	0.00	14	21.86	21.90	-14	11,399	-0.12%
2022/10/18	0	0.00	110	21.27	21.25	-110	11,536	-0.95%	大賣/鉅額交易
2022/10/17	1	20.65	1	21.15	21.15	0	11,683	0.00%
2022/10/14	14	21.43	0	0.00	21.15	14	11,844	0.12%
2022/10/13	9	21.98	10	21.27	21.15	-1	11,967	-0.01%
2022/10/12	6	22.25	6	22.20	22.20	0	12,127	0.00%
2022/10/11	30	22.07	40	22.52	22.30	-10	12,275	-0.08%
2022/10/07	0	0.00	2	22.70	22.55	-2	12,243	-0.02%
2022/10/06	3	22.32	1	22.55	22.50	2	12,267	0.02%
2022/10/05	3	22.50	22	22.76	22.60	-19	12,293	-0.15%
2022/10/04	1	21.75	7	21.98	22.15	-6	12,230	-0.05%
2022/10/03	3	20.70	6	21.26	21.30	-3	12,194	-0.02%
2022/09/30	2	20.80	2	20.80	21.15	0	12,257	0.00%
2022/09/29	20	20.99	9	21.04	21.00	11	12,300	0.09%
2022/09/28	6	21.16	12	21.20	20.50	-6	12,279	-0.05%
2022/09/27	3	21.70	1	21.80	21.40	2	12,321	0.02%
2022/09/26	21.5	22.14	4	21.83	21.65	17.5	12,522	0.14%
2022/09/23	12	22.85	31	23.14	23.00	-19	12,506	-0.15%
2022/09/22	21	22.54	14	22.64	22.55	7	12,464	0.06%
2022/09/21	19	23.28	27	23.15	23.20	-8	12,282	-0.07%
2022/09/20	27	23.95	12	24.10	24.20	15	12,026	0.12%
2022/09/19	44	24.91	26	24.92	24.45	18	11,912	0.15%
2022/09/16	4	24.18	5	24.36	24.45	-1	11,816	-0.01%
2022/09/15	3	24.00	10	24.43	24.45	-7	11,879	-0.06%
2022/09/14	23	23.87	10	23.93	23.95	13	11,970	0.11%
2022/09/13	3	24.60	0	0.00	24.55	3	12,118	0.02%
2022/09/12	7	24.69	25	24.87	24.60	-18	12,301	-0.15%
2022/09/08	0	0.00	30	24.10	24.20	-30	12,320	-0.24%
2022/09/07	22	24.25	3.1	24.20	23.90	19	12,320	0.15%
2022/09/06	1.2	24.01	6	24.37	23.95	-4.8	12,180	-0.04%
2022/09/05	8.1	24.63	0	0.00	24.60	8.1	12,095	0.07%
2022/09/02	17	25.23	7	25.39	25.15	10	12,179	0.08%
2022/09/01	26.1	25.32	27	25.20	25.20	-0.9	12,175	-0.01%
2022/08/31	22.1	25.70	12	25.91	25.95	10.1	12,098	0.08%
2022/08/30	6.1	26.31	0	0.00	26.30	6.1	12,043	0.05%
2022/08/29	22	26.08	7	26.24	26.25	15	12,111	0.12%
2022/08/26	4	26.96	12	27.13	27.05	-8	12,174	-0.07%
2022/08/25	2	26.78	3	26.75	26.90	-1	12,183	-0.01%
2022/08/24	5	26.85	4	27.01	26.80	1	12,216	0.01%
2022/08/23	9	26.37	7	26.53	26.55	2	12,301	0.02%
2022/08/22	10.1	26.83	3	27.02	26.80	7.1	12,299	0.06%
2022/08/19	45	27.67	4	27.79	27.55	41	12,263	0.33%
2022/08/18	14	27.79	20	27.86	27.70	-6	12,205	-0.05%
2022/08/17	31	27.54	30	27.43	27.45	1	12,084	0.01%
2022/08/16	41.1	27.48	34	27.34	27.20	7.1	11,983	0.06%
2022/08/15	37	26.79	59	27.29	27.60	-22	11,864	-0.19%
2022/08/12	15	26.06	25	26.12	26.00	-10	11,606	-0.09%
2022/08/11	17	25.31	8.2	25.54	25.20	8.8	11,403	0.08%
2022/08/10	4.2	25.43	8	25.39	25.20	-3.8	11,397	-0.03%
2022/08/09	2	25.60	4	25.75	25.50	-2	11,359	-0.02%
2022/08/08	12	25.69	5	25.50	25.50	7	11,344	0.06%
2022/08/05	22	26.27	22	26.20	26.05	0	11,308	0.00%
2022/08/04	26	25.99	2	26.05	26.00	24	11,422	0.21%
2022/08/03	21	26.43	8	26.66	26.70	13	11,402	0.11%
2022/08/02	64.1	26.70	34	26.70	26.90	30.1	11,544	0.26%
2022/08/01	9	26.34	54	26.39	27.10	-45	11,292	-0.40%
2022/07/29	6	25.13	17	25.17	25.15	-11	11,552	-0.10%
2022/07/28	6	24.95	43	24.81	24.90	-37	11,523	-0.32%
2022/07/27	14	24.85	7	24.59	24.60	7	11,460	0.06%
2022/07/26	40.1	25.53	28	25.10	25.05	12.1	11,397	0.11%
2022/07/25	45	28.11	18	28.72	28.70	27	11,190	0.24%
2022/07/22	22	28.26	16	28.04	28.20	6	11,040	0.05%
2022/07/21	46	28.41	34	28.24	28.10	12	11,086	0.11%
2022/07/20	28	29.20	21	29.20	29.40	7	11,156	0.06%
2022/07/19	70	28.09	19	28.83	28.75	51	11,216	0.45%
2022/07/18	13	27.21	37	27.24	28.40	-24	11,158	-0.22%
2022/07/15	3	26.68	4	26.76	26.85	-1	11,091	-0.01%
2022/07/14	8	26.36	10	26.78	26.80	-2	11,223	-0.02%
2022/07/13	11	26.79	7	26.71	26.60	4	11,308	0.04%
2022/07/12	1	26.40	2	26.75	26.75	-1	11,532	-0.01%
2022/07/11	5	26.55	1	26.80	27.00	4	11,650	0.03%
2022/07/08	2	26.58	9	26.88	26.70	-7	11,748	-0.06%
2022/07/07	1	26.20	0	0.00	26.00	1	11,839	0.01%
2022/07/06	0	0.00	5	25.83	25.50	-5	11,951	-0.04%
2022/07/05	10	25.47	14	25.66	26.00	-4	12,164	-0.03%
2022/07/04	52	25.07	29	24.96	25.00	23	12,242	0.19%
2022/07/01	25	26.96	7	26.69	26.60	18	12,314	0.15%
2022/06/30	7	27.08	7	26.93	26.85	0	12,310	0.00%
2022/06/29	6	27.71	1	27.70	27.70	5	12,355	0.04%
2022/06/28	19	27.82	17	27.84	27.95	2	12,507	0.02%
2022/06/27	11	27.82	16	28.43	28.50	-5	13,089	-0.04%
2022/06/24	32	27.49	12	27.76	27.50	20	13,382	0.15%
2022/06/23	6	27.21	2	27.13	27.10	4	13,663	0.03%
2022/06/22	9	27.52	14	27.44	27.40	-5	13,894	-0.04%
2022/06/21	13	28.01	15	28.43	28.40	-2	14,512	-0.01%
2022/06/20	26	28.70	8	28.79	28.05	18	14,978	0.12%
2022/06/17	1	29.55	9	29.58	29.80	-8	16,109	-0.05%
2022/06/16	3	30.60	7	30.56	30.00	-4	17,398	-0.02%
2022/06/15	0	0.00	1	31.00	30.90	-1	17,549	-0.01%
2022/06/14	9	30.74	4	30.79	31.00	5	17,760	0.03%
2022/06/13	14	31.56	7	31.24	31.15	7	18,175	0.04%
2022/06/10	16	32.23	0	0.00	32.55	16	18,323	0.09%
2022/06/09	4	32.80	0	0.00	32.85	4	18,553	0.02%
2022/06/08	10.1	33.19	0	0.00	33.15	10.1	19,323	0.05%
2022/06/07	10	33.14	9	33.09	33.30	1	19,624	0.01%
2022/06/06	6	32.70	18	33.31	33.50	-12	19,839	-0.06%
2022/06/02	11	32.72	1	32.85	32.65	10	21,173	0.05%
2022/06/01	5	33.05	5	33.18	33.15	0	22,617	0.00%
2022/05/31	13	32.84	6	32.78	32.70	7	22,746	0.03%
2022/05/30	5	33.54	11.1	33.54	33.40	-6.1	22,803	-0.03%
2022/05/27	8	32.91	8	33.00	33.00	0	23,267	0.00%
2022/05/26	8	32.83	10	32.80	32.80	-2	23,743	-0.01%
2022/05/25	15.1	32.66	11	32.69	32.65	4.1	23,894	0.02%
2022/05/24	23	33.31	13	33.03	32.90	10	24,000	0.04%
2022/05/23	8	33.06	18	33.23	33.00	-10	24,170	-0.04%
2022/05/20	4	33.15	24	32.89	33.10	-20	24,603	-0.08%
2022/05/19	29	31.94	8	31.89	31.90	21	25,466	0.08%
2022/05/18	8	33.38	5	33.55	33.45	3	25,245	0.01%
2022/05/17	8.2	32.70	11	32.78	32.95	-2.8	25,175	-0.01%
2022/05/16	2.3	32.97	6	32.90	32.90	-3.7	25,132	-0.01%
2022/05/13	13	32.77	10	32.77	32.75	3	25,157	0.01%
2022/05/12	42.1	32.97	34	32.57	32.35	8.1	25,175	0.03%
2022/05/11	42.2	33.89	38	33.67	33.65	4.2	25,046	0.02%
2022/05/10	35	34.08	51	34.22	34.50	-16	25,121	-0.06%
2022/05/09	23.3	33.67	10	33.96	33.65	13.3	25,071	0.05%
2022/05/06	151.2	34.85	62	34.75	34.60	89.2	25,056	0.36%	大買/
2022/05/05	6	38.41	9	38.48	38.35	-3	24,627	-0.01%
2022/05/04	5	37.98	3	37.95	37.95	2	24,616	0.01%
2022/05/03	9	37.63	19	37.78	37.85	-10	24,698	-0.04%
2022/04/29	11.1	38.17	19	38.14	38.15	-7.9	24,756	-0.03%
2022/04/28	14	38.20	4	38.04	38.05	10	24,853	0.04%
2022/04/27	24.3	37.98	2	38.23	38.20	22.3	24,827	0.09%
2022/04/26	39.1	40.01	1	39.45	39.40	38.1	24,640	0.15%
2022/04/25	42.2	41.48	26	41.75	40.90	16.2	24,401	0.07%
2022/04/22	5	43.82	9	44.05	43.85	-4	24,199	-0.02%
2022/04/21	13	43.60	11	43.21	43.10	2	24,298	0.01%
2022/04/20	13.1	43.91	3	44.32	43.60	10.1	24,620	0.04%
2022/04/19	14	44.77	10	44.75	44.50	4	24,576	0.02%
2022/04/18	60.8	45.43	66	45.08	44.75	-5.3	24,596	-0.02%
2022/04/15	10	47.29	20	47.01	46.80	-10	24,461	-0.04%
2022/04/14	21	47.05	25	46.88	46.80	-4	24,431	-0.02%
2022/04/13	12	46.78	24	47.27	47.10	-12	24,418	-0.05%
2022/04/12	32	46.47	12	46.45	46.70	20	24,421	0.08%
2022/04/11	79	47.09	51	46.76	46.65	28	24,375	0.11%
2022/04/08	16	46.93	42	46.95	47.50	-26	24,241	-0.11%
2022/04/07	29	47.04	26	46.41	45.75	3	24,089	0.01%
2022/04/06	8	46.84	2	46.73	46.95	6	23,863	0.03%
2022/04/01	7	46.34	23	46.50	46.55	-16	23,925	-0.07%
2022/03/31	15	46.54	14	46.32	46.15	1	24,396	0.00%
2022/03/30	55.2	45.66	45	46.15	46.90	10.2	24,614	0.04%
2022/03/29	73.1	46.25	16	46.10	46.00	57.1	24,555	0.23%
2022/03/28	42.1	47.48	22	47.38	47.30	20.1	24,828	0.08%
2022/03/25	24	48.19	43.2	48.19	48.50	-19.2	25,621	-0.07%
2022/03/24	68	48.52	45	48.31	47.95	23	27,333	0.08%
2022/03/23	52	47.50	87.3	47.62	48.50	-35.3	28,160	-0.13%
2022/03/22	74	47.79	80	47.81	47.40	-6	27,779	-0.02%
2022/03/21	57	46.74	149.6	46.79	47.20	-92.6	26,656	-0.35%	大賣/
2022/03/18	27	44.14	22	44.23	43.95	5	25,846	0.02%
2022/03/17	17	44.09	15	44.10	44.20	2	26,610	0.01%
2022/03/16	52	43.77	105	44.02	43.75	-53	26,726	-0.20%	大賣/
2022/03/15	69	43.24	50	43.59	43.20	19	26,546	0.07%
2022/03/14	24	43.57	33	43.70	44.00	-9	27,330	-0.03%
2022/03/11	41.7	43.57	55	43.76	43.60	-13.3	27,832	-0.05%
2022/03/10	127	42.64	45	42.12	42.80	82	27,391	0.30%	大買/
2022/03/09	64	41.33	41	41.30	41.80	23	27,386	0.08%
2022/03/08	105	42.57	60	42.29	40.90	45	27,456	0.16%	大買/
2022/03/07	81	43.01	148	43.62	43.90	-67	26,189	-0.26%	大賣/
2022/03/04	12	42.06	17	41.99	42.00	-5	24,971	-0.02%
2022/03/03	6.1	42.47	22	42.29	42.30	-15.9	25,053	-0.06%
2022/03/02	33	42.31	63	42.40	42.25	-30	25,338	-0.12%
2022/03/01	24	42.51	49.3	42.30	42.05	-25.3	26,021	-0.10%
2022/02/25	25	40.56	17	40.55	40.50	8	27,087	0.03%
2022/02/24	44	40.05	16	39.35	39.35	28	27,790	0.10%
2022/02/23	54.1	40.99	28	41.33	41.30	26.1	27,769	0.09%
2022/02/22	53.1	41.95	30	42.01	41.20	23.1	27,786	0.08%
2022/02/21	65.1	42.39	59.1	42.27	42.75	6	27,345	0.02%
2022/02/18	7	39.80	3.1	39.78	39.85	4	26,414	0.01%
2022/02/17	1	39.30	12	39.30	39.75	-11	26,629	-0.04%
2022/02/16	5	39.65	0	0.00	39.55	5	26,832	0.02%
2022/02/15	23.1	39.85	21	39.52	39.10	2.1	27,223	0.01%
2022/02/14	2	39.78	2	39.73	39.80	0	28,130	0.00%
2022/02/11	20	40.65	17	40.36	40.35	3	28,247	0.01%
2022/02/10	6	40.34	17	40.66	40.50	-11	28,566	-0.04%
2022/02/09	15	40.37	7	40.22	40.25	8	29,265	0.03%
2022/02/08	28	39.70	21.1	39.93	40.00	6.9	29,287	0.02%
2022/02/07	3	38.83	17	39.69	39.85	-14	29,340	-0.05%
2022/01/26	0	0.00	3.1	37.04	37.00	-3.1	29,320	-0.01%
2022/01/25	23	37.26	13	36.88	36.75	10	29,502	0.03%
2022/01/24	3	36.87	5	37.48	37.10	-2	29,595	-0.01%
2022/01/21	31	39.03	44	38.60	38.15	-13	29,608	-0.04%
2022/01/20	9.1	38.82	11	39.09	39.25	-1.9	29,596	-0.01%
2022/01/19	1	38.30	4	38.39	38.25	-3	29,578	-0.01%
2022/01/18	10	39.35	11	39.07	38.80	-1	29,689	0.00%
2022/01/17	0	0.00	5	39.55	39.45	-5	29,911	-0.02%
2022/01/14	12	39.46	12	39.67	40.00	0	30,508	0.00%
2022/01/13	29	39.71	60	39.82	40.00	-31	30,450	-0.10%
2022/01/12	1	38.10	2	38.33	38.45	-1	30,188	0.00%
2022/01/11	32	38.63	1	38.50	38.15	31	30,146	0.10%
2022/01/10	27	38.73	3	38.72	38.90	24	30,244	0.08%
2022/01/07	4	39.33	12	39.23	39.05	-8	30,235	-0.03%
2022/01/06	9	39.72	7.5	39.76	39.75	1.5	30,272	0.00%
2022/01/05	28	40.51	16	40.46	40.25	12	30,346	0.04%
2022/01/04	13	40.10	12	40.08	40.15	1	30,395	0.00%
2022/01/03	13	40.59	5	40.44	40.70	8	30,572	0.03%
2021/12/30	19	41.06	1	41.05	41.15	18	30,805	0.06%
2021/12/29	7	41.13	23	41.19	41.50	-16	30,944	-0.05%
2021/12/28	16	41.29	20	41.22	41.10	-4	31,211	-0.01%
2021/12/27	38	41.39	21	41.50	41.00	17	31,412	0.05%
2021/12/24	33	43.33	34	42.91	42.55	-1	31,107	0.00%
2021/12/23	36.1	43.69	39	43.58	43.55	-2.9	30,878	-0.01%
2021/12/22	35.5	44.27	31	44.12	43.90	4.5	30,458	0.01%
2021/12/21	53	42.77	51	43.15	44.55	2	29,872	0.01%
2021/12/20	66	43.52	75.5	44.03	44.05	-9.5	28,816	-0.03%
2021/12/17	93	41.05	231	41.53	41.70	-138	26,866	-0.51%	大賣/鉅額交易
2021/12/16	38	39.60	24.1	39.55	39.40	13.9	25,705	0.05%
2021/12/15	12	39.86	11	39.98	39.95	1	25,899	0.00%
2021/12/14	76	40.05	43.1	39.80	39.65	33	25,870	0.13%
2021/12/13	62.2	40.15	70	40.29	40.90	-7.9	25,432	-0.03%
2021/12/10	23	38.88	18	38.84	38.50	5	24,588	0.02%
2021/12/09	15.1	38.79	47	38.84	38.45	-31.9	24,644	-0.13%
2021/12/08	135	40.16	114.3	39.35	39.15	20.8	24,884	0.08%	大買/大賣/
2021/12/07	28.4	38.25	26.1	38.42	39.00	2.3	24,544	0.01%
2021/12/06	21	37.07	42	37.26	37.10	-21	23,937	-0.09%
2021/12/03	9	36.59	9	36.31	36.50	0	23,783	0.00%
2021/12/02	7.7	35.96	7	36.18	36.20	0.7	23,710	0.00%
2021/12/01	1	35.30	2	35.03	35.40	-1	23,638	0.00%
2021/11/30	28	34.97	38	35.04	35.10	-10	23,681	-0.04%
2021/11/29	7	35.06	2	35.40	35.10	5	23,701	0.02%
2021/11/26	68	36.53	65	36.30	36.25	3	23,693	0.01%
2021/11/25	160.5	38.20	156	37.91	38.15	4.5	23,602	0.02%	大買/大賣/
2021/11/24	86	37.03	85	37.19	37.40	1	22,654	0.00%
2021/11/23	20	34.86	49.5	35.11	35.20	-29.5	21,411	-0.14%
2021/11/22	14	33.06	26	33.14	33.40	-12	21,791	-0.06%
2021/11/19	22.2	33.23	7	33.36	32.85	15.2	21,762	0.07%
2021/11/18	5	33.95	17	33.99	33.90	-12	21,745	-0.06%
2021/11/17	20	33.92	27.7	33.90	33.85	-7.7	21,904	-0.04%
2021/11/16	19.1	34.24	32.3	34.40	34.10	-13.2	22,142	-0.06%
2021/11/15	27	35.15	9.2	35.00	34.75	17.8	22,263	0.08%
2021/11/12	35	36.02	17	35.75	35.55	18	22,815	0.08%
2021/11/11	44	36.76	58	36.94	36.25	-14	22,815	-0.06%
2021/11/10	9	35.22	7	35.31	34.95	2	22,256	0.01%
2021/11/09	40	35.69	41	35.56	35.70	-1	22,466	0.00%
2021/11/08	44	36.10	29	36.04	36.25	15	22,636	0.07%
2021/11/05	34	34.52	22	34.29	34.30	12	22,459	0.05%
2021/11/04	33	35.45	30	35.36	35.15	3	22,738	0.01%
2021/11/03	300	35.94	20	35.76	35.70	280	23,539	1.19%	大買/鉅額交易
2021/11/02	29.1	35.56	19	35.43	35.15	10.1	23,573	0.04%
2021/11/01	54	35.50	2	35.35	35.20	52	23,736	0.22%
2021/10/29	3	34.43	5	34.87	35.10	-2	23,880	-0.01%
2021/10/28	11	34.53	20.1	34.78	34.85	-9.1	23,908	-0.04%
2021/10/27	7	35.21	9	35.32	35.30	-2	24,131	-0.01%
2021/10/26	55	35.34	12	35.43	35.60	43	24,736	0.17%
2021/10/25	23	34.51	72	34.50	35.05	-49	25,027	-0.20%
2021/10/22	64.4	34.52	86	34.06	33.70	-21.6	25,424	-0.08%
2021/10/21	4	36.80	26	36.80	36.90	-22	25,461	-0.09%
2021/10/20	19	36.13	0	0.00	36.05	19	25,804	0.07%
2021/10/19	0	0.00	29	36.39	36.60	-29	26,215	-0.11%
2021/10/18	26	35.82	293	35.58	36.40	-267	26,883	-0.99%	大賣/鉅額交易
2021/10/15	18	36.55	3	36.52	36.30	15	27,449	0.05%
2021/10/14	18	36.14	20	36.30	36.35	-2	28,019	-0.01%
2021/10/13	33	35.55	38	36.53	35.80	-5	28,804	-0.02%
2021/10/12	36.2	36.90	34	37.32	36.10	2.2	29,292	0.01%
2021/10/08	52.3	37.35	20	38.65	37.00	32.3	30,189	0.11%
2021/10/07	38	37.82	39.1	37.91	38.30	-1.1	31,156	0.00%
2021/10/06	17.1	38.93	9	38.99	38.05	8.1	32,370	0.02%
2021/10/05	32	37.25	28	37.79	39.00	4	33,509	0.01%
2021/10/04	16	38.34	37	38.24	37.10	-21	34,130	-0.06%
2021/10/01	35.2	40.05	4	39.79	39.15	31.2	35,544	0.09%
2021/09/30	0.1	41.60	31	41.31	41.80	-30.9	37,175	-0.08%
2021/09/29	30	40.40	45	40.56	40.35	-15	38,748	-0.04%
2021/09/28	8	41.66	4	41.64	41.45	4	41,331	0.01%
2021/09/27	23	42.28	44	42.29	42.35	-21	44,443	-0.05%
2021/09/24	15	41.67	14.3	41.46	41.75	0.7	49,121	0.00%
2021/09/23	42.3	41.39	32	40.61	41.25	10.3	55,807	0.02%
2021/09/22	62.1	41.77	43	41.46	41.00	19.1	63,801	0.03%
2021/09/17	8	43.88	6	43.78	44.45	2	67,891	0.00%
2021/09/16	17	44.36	2	45.25	44.15	15	70,029	0.02%
2021/09/15	13	44.73	5	44.97	45.05	8	71,938	0.01%
2021/09/14	76.1	45.64	12	45.58	45.50	64.1	75,763	0.08%
2021/09/13	43.1	47.06	75	47.10	46.90	-31.9	79,590	-0.04%
2021/09/10	103.1	46.14	125	46.08	46.35	-22	80,607	-0.03%	大買/大賣/
2021/09/09	16.2	43.94	34	44.59	44.95	-17.8	81,642	-0.02%
2021/09/08	31.8	44.20	21	44.69	43.70	10.8	84,570	0.01%
2021/09/07	35.3	44.13	11	45.01	44.20	24.3	84,889	0.03%
2021/09/06	13.5	44.47	57	44.74	44.45	-43.5	85,072	-0.05%
2021/09/03	54.7	44.54	90	44.66	44.05	-35.4	85,000	-0.04%
2021/09/02	79.4	44.72	6	44.54	44.40	73.4	85,129	0.09%
2021/09/01	78	46.42	1	46.05	46.05	77	85,115	0.09%
2021/08/31	31	46.31	28	46.66	46.85	3	85,070	0.00%
2021/08/30	18	46.32	39	46.25	46.40	-21	85,302	-0.02%
2021/08/27	7	46.11	3	46.10	45.85	4	85,511	0.00%
2021/08/26	33	46.63	49	47.88	46.00	-16	85,671	-0.02%
2021/08/25	14	43.87	23	43.98	44.10	-9	85,317	-0.01%
2021/08/24	21	43.61	26	44.38	44.00	-5	89,217	-0.01%
2021/08/23	29	44.44	17	44.52	44.10	12	93,474	0.01%
2021/08/20	31	42.94	42	42.97	43.40	-11	96,058	-0.01%
2021/08/19	53	44.38	65	44.43	42.75	-12	98,816	-0.01%
2021/08/18	119	42.50	24	43.14	45.40	95	100,762	0.09%	大買/
2021/08/17	45	46.42	37	45.82	44.30	8	102,491	0.01%
2021/08/16	42	47.59	75	48.28	47.80	-33	106,682	-0.03%
2021/08/13	90	48.37	57	48.19	47.80	33	111,289	0.03%
2021/08/12	45	48.63	48	48.25	49.30	-3	115,351	0.00%
2021/08/11	91	47.99	78	48.22	47.00	13	118,096	0.01%
2021/08/10	122	48.04	41	47.84	47.30	81	119,720	0.07%	大買/
2021/08/09	72	48.80	127	48.67	48.85	-55	121,383	-0.05%	大賣/
2021/08/06	25.1	47.27	88	46.64	47.00	-62.9	123,407	-0.05%
2021/08/05	104	47.60	109.4	47.91	47.15	-5.4	126,196	0.00%	大買/大賣/
2021/08/04	66	48.76	98	49.38	48.60	-32	129,263	-0.02%
2021/08/03	40	48.59	5.5	48.30	48.75	34.5	134,933	0.03%
2021/08/02	69	48.92	38	49.07	49.25	31	138,109	0.02%
2021/07/30	141.3	49.15	130	49.39	48.90	11.3	142,440	0.01%	大買/大賣/
2021/07/29	50	48.07	59	47.50	48.90	-9	146,402	-0.01%
2021/07/28	98	46.80	98.8	47.42	46.90	-0.8	148,860	0.00%
2021/07/27	105	47.64	111	47.98	46.50	-6	151,587	0.00%	大買/大賣/
2021/07/26	79.1	49.17	89	49.94	48.55	-9.9	154,472	-0.01%
2021/07/23	83	49.65	132	49.29	50.40	-49	157,355	-0.03%	大賣/
2021/07/22	106.3	48.61	129	49.51	48.20	-22.7	158,348	-0.01%	大買/大賣/
2021/07/21	116	50.07	85	51.45	49.30	31	159,661	0.02%	大買/
2021/07/20	131.7	52.07	69	52.30	51.50	62.7	159,499	0.04%	大買/
2021/07/19	93	53.87	94.5	53.73	53.10	-1.5	159,337	0.00%
2021/07/16	97	53.06	94	53.09	53.00	3	159,322	0.00%
2021/07/15	141	52.53	136.2	52.77	54.40	4.8	159,147	0.00%	大買/大賣/
2021/07/14	102	51.00	128.6	51.40	50.70	-26.6	158,637	-0.02%	大買/大賣/
2021/07/13	214.3	54.94	146	53.82	52.60	68.3	158,188	0.04%	大買/大賣/
2021/07/12	97	58.27	107	58.11	57.40	-10	157,356	-0.01%	大賣/
2021/07/09	110.1	57.03	376	57.23	56.50	-266	156,798	-0.17%	大買/大賣/鉅額交易
2021/07/08	126	57.60	147.3	57.79	58.50	-21.3	156,468	-0.01%	大買/大賣/
2021/07/07	170.2	58.08	118.1	57.24	56.50	52.1	155,332	0.03%	大買/大賣/
2021/07/06	171.3	60.42	209.5	60.31	59.60	-38.3	155,560	-0.02%	大買/大賣/
2021/07/05	337	62.12	281.7	62.14	61.30	55.3	156,896	0.04%	大買/大賣/
2021/07/02	169	60.54	240.1	60.40	60.10	-71.1	154,581	-0.05%	大買/大賣/
2021/07/01	451.3	60.84	261	61.53	58.80	190.3	153,370	0.12%	大買/大賣/鉅額交易
2021/06/30	377.1	62.52	395.1	62.79	61.20	-18	151,103	-0.01%	大買/大賣/
2021/06/29	613	58.29	406.8	58.78	59.50	206.2	147,776	0.14%	大買/大賣/鉅額交易
2021/06/28	472	53.21	298.3	53.76	55.70	173.8	141,237	0.12%	大買/大賣/鉅額交易
2021/06/25	152.1	52.00	651	51.24	50.70	-499	136,878	-0.36%	大買/大賣/鉅額交易
2021/06/24	167	50.79	187	50.78	50.60	-20	135,237	-0.01%	大買/大賣/
2021/06/23	427.2	51.76	332	50.80	48.25	95.2	133,347	0.07%	大買/大賣/
2021/06/22	805	50.68	388	51.08	51.70	417	130,040	0.32%	大買/大賣/鉅額交易
2021/06/21	284.5	47.80	216.6	47.76	47.00	67.9	125,972	0.05%	大買/大賣/
2021/06/18	126.5	50.89	81	51.40	50.00	45.5	124,583	0.04%	大買/
2021/06/17	317	52.20	271	53.14	50.80	46	123,048	0.04%	大買/大賣/
2021/06/16	58.1	50.78	57.5	51.34	50.40	0.6	120,480	0.00%
2021/06/15	23.5	48.28	13	49.72	50.60	10.5	120,113	0.01%
2021/06/11	7	47.00	37	46.92	47.20	-30	119,897	-0.03%
2021/06/10	23	45.67	17.1	46.64	47.10	6	120,284	0.00%
2021/06/09	34	47.06	22	46.67	46.80	12	120,431	0.01%
2021/06/08	20	48.31	15.1	48.32	48.55	4.9	120,709	0.00%
2021/06/07	49.2	47.30	74	47.71	47.20	-24.8	120,863	-0.02%
2021/06/04	46.3	50.80	35.2	50.92	49.95	11.1	120,690	0.01%
2021/06/03	55.1	51.94	23.3	51.79	51.60	31.8	121,601	0.03%
2021/06/02	67.2	52.63	124.2	51.98	52.70	-57	121,644	-0.05%	大賣/
2021/06/01	232	53.29	173.1	53.45	53.30	59	122,374	0.05%	大買/大賣/
2021/05/31	216	52.27	431	52.06	52.40	-215	121,105	-0.18%	大買/大賣/鉅額交易
2021/05/28	319.1	47.40	213	48.20	48.70	106.1	118,089	0.09%	大買/大賣/鉅額交易
2021/05/27	777	45.68	740	44.88	44.30	37	116,115	0.03%	大買/大賣/
2021/05/26	86	44.14	133	44.18	44.10	-47	114,060	-0.04%	大賣/
2021/05/25	184.1	44.81	180	44.15	44.00	4.1	113,252	0.00%	大買/大賣/
2021/05/24	348	45.88	340	46.02	45.05	8	113,497	0.01%	大買/大賣/
2021/05/21	273	44.48	295.3	44.67	46.15	-22.3	110,303	-0.02%	大買/大賣/
2021/05/20	277.5	44.30	231	44.32	43.00	46.5	105,867	0.04%	大買/大賣/
2021/05/19	101	43.62	107.9	44.08	45.00	-6.9	101,894	-0.01%	大買/大賣/
2021/05/18	72	40.21	115.1	40.31	40.95	-43.1	99,356	-0.04%	大賣/
2021/05/17	89.1	37.94	64	37.58	37.25	25.1	97,397	0.03%
2021/05/14	224.3	44.04	117	43.17	41.35	107.3	95,502	0.11%	大買/大賣/鉅額交易
2021/05/13	204.1	46.89	150.2	47.29	45.90	53.9	92,554	0.06%	大買/大賣/
2021/05/12	199.6	55.73	159	56.07	51.00	40.6	89,797	0.05%	大買/大賣/
2021/05/11	418.3	58.24	371	59.24	56.60	47.3	86,567	0.05%	大買/大賣/
2021/05/10	210	55.46	269.1	55.94	57.40	-59.1	80,795	-0.07%	大買/大賣/
2021/05/07	432.1	48.97	435.2	49.54	52.20	-3.1	77,653	0.00%	大買/大賣/
2021/05/06	115	46.50	206.1	47.04	47.50	-91.1	73,184	-0.12%	大買/大賣/
2021/05/05	41.1	42.49	146.1	42.34	43.20	-105	68,736	-0.15%	大賣/鉅額交易
2021/05/04	418.2	40.58	239.8	40.68	39.30	178.4	66,023	0.27%	大買/大賣/鉅額交易
2021/05/03	473	44.75	375.1	44.57	42.65	98	62,948	0.16%	大買/大賣/
2021/04/29	121.4	41.10	205.1	41.36	42.60	-83.8	59,681	-0.14%	大買/大賣/
2021/04/28	140	39.43	89.4	39.38	38.75	50.6	56,519	0.09%	大買/
2021/04/27	120.2	39.48	76	39.80	40.00	44.2	55,435	0.08%	大買/
2021/04/26	27	38.42	71	38.19	39.25	-44	53,702	-0.08%
2021/04/23	57	35.17	10.7	34.44	35.70	46.3	53,554	0.09%
2021/04/22	65	37.48	78.1	37.91	36.25	-13.1	53,573	-0.02%
2021/04/21	54.1	33.74	54.2	34.76	35.40	-0.1	53,448	0.00%
2021/04/20	61	33.30	29	33.34	34.50	32	53,279	0.06%
2021/04/19	78	33.76	24.3	33.54	34.70	53.7	53,408	0.10%
2021/04/16	20	30.49	119.9	31.08	31.55	-99.9	53,007	-0.19%	大賣/
2021/04/15	40	29.03	63	28.77	28.70	-23	52,922	-0.04%
2021/04/14	54	28.00	26	27.59	27.80	28	53,582	0.05%
2021/04/13	71	27.85	65	27.75	27.40	6	55,897	0.01%
2021/04/12	112	28.06	94	28.48	29.00	18	59,126	0.03%	大買/
2021/04/09	112.2	26.33	79.1	26.40	26.80	33.1	58,542	0.06%	大買/
2021/04/08	2	24.95	88	24.95	24.95	-86	56,092	-0.15%
2021/04/07	198.6	22.85	133.1	22.73	22.70	65.5	56,933	0.12%	大買/大賣/
2021/04/06	215.8	21.85	155.7	22.28	22.70	60.1	56,288	0.11%	大買/大賣/
2021/04/01	293	20.38	355	20.72	20.75	-62	54,838	-0.11%	大買/大賣/
2021/03/31	82	19.01	89.2	19.03	19.50	-7.2	52,181	-0.01%
2021/03/30	3	18.13	5	18.20	18.30	-2	51,223	0.00%
2021/03/29	7	18.25	35	18.35	18.30	-28	52,583	-0.05%
2021/03/26	7	17.74	12	17.73	17.80	-5	55,864	-0.01%
2021/03/25	51	17.89	34.2	17.82	17.55	16.8	58,787	0.03%
2021/03/24	18	17.27	2	17.25	17.30	16	58,813	0.03%
2021/03/23	20	17.73	8	17.84	17.55	12	59,227	0.02%
2021/03/22	23	17.73	8	17.71	17.70	15	60,007	0.02%
2021/03/19	11	17.58	9.6	17.70	17.50	1.4	61,924	0.00%
2021/03/18	23	17.80	12	17.80	17.75	11	63,665	0.02%
2021/03/17	20	17.91	10	17.95	17.85	10	66,518	0.02%
2021/03/16	34	17.78	29	17.90	17.75	5	67,843	0.01%
2021/03/15	8	18.38	16.4	18.42	18.35	-8.4	67,472	-0.01%
2021/03/12	19	18.58	26.6	18.59	18.75	-7.6	67,060	-0.01%
2021/03/11	23	18.20	33	18.33	18.25	-10	66,686	-0.01%
2021/03/10	43	18.15	33	18.24	18.20	10	66,651	0.02%
2021/03/09	82	18.92	91	18.41	18.40	-9	66,366	-0.01%
2021/03/08	46	18.01	52	18.14	18.10	-6	65,151	-0.01%
2021/03/05	442	18.50	342	18.34	17.85	100	64,811	0.15%	大買/大賣/
2021/03/04	158.5	18.68	155	18.50	18.60	3.5	63,711	0.01%	大買/大賣/
2021/03/03	53.5	18.09	99	18.13	17.75	-45.5	61,301	-0.07%
2021/03/02	57	17.56	191	17.72	17.30	-134	60,155	-0.22%	大賣/鉅額交易
2021/02/26	54	17.45	51	17.40	17.45	3	59,714	0.01%
2021/02/25	28	17.36	90	17.28	17.45	-62	58,896	-0.11%
2021/02/24	90	17.18	57	17.05	16.50	33	58,000	0.06%
2021/02/23	20	16.80	151.9	16.89	17.20	-131.9	55,364	-0.24%	大賣/鉅額交易
2021/02/22	5	15.54	48	15.68	15.65	-43	54,002	-0.08%
2021/02/19	19	15.25	91.2	15.42	15.45	-72.2	53,465	-0.13%
2021/02/18	19.2	15.09	24	15.08	15.40	-4.8	52,997	-0.01%
2021/02/17	2	14.20	2	14.15	14.25	0	52,242	0.00%
2021/02/05	6	13.43	0	0.00	13.40	6	51,850	0.01%
2021/02/04	5	13.59	0	0.00	13.65	5	51,731	0.01%
2021/02/03	112	13.79	100	13.70	13.70	12	51,751	0.02%	大買/
2021/02/02	15	14.02	13	14.12	14.20	2	51,453	0.00%
2021/02/01	155	13.72	61	13.50	13.80	94	51,289	0.18%	大買/
2021/01/29	61	13.95	51	13.93	13.60	10	51,075	0.02%
2021/01/28	35	13.97	30	14.10	13.90	5	51,168	0.01%
2021/01/27	14	14.51	1	14.35	14.40	13	51,213	0.03%
2021/01/26	55	15.07	40	15.10	14.85	15	51,226	0.03%
2021/01/25	40	15.40	43	15.36	15.25	-3	51,006	-0.01%
2021/01/22	12	14.84	27	15.06	15.25	-15	50,670	-0.03%
2021/01/21	22	14.94	33	14.98	14.90	-11	50,387	-0.02%
2021/01/20	66	14.80	27	14.80	14.60	39	50,138	0.08%
2021/01/19	38	15.56	50	15.63	15.35	-12	49,711	-0.02%
2021/01/18	25	14.88	18	15.07	15.10	7	49,391	0.01%
2021/01/15	86	15.85	28	16.01	15.70	58	48,895	0.12%
2021/01/14	46	16.50	57	16.45	16.40	-11	48,484	-0.02%
2021/01/13	16	15.93	37	15.79	16.10	-21	47,717	-0.04%
2021/01/12	70	16.06	62	15.92	15.70	8	47,363	0.02%
2021/01/11	43	16.73	55	16.71	16.65	-12	46,697	-0.03%
2021/01/08	18	16.65	22	16.58	16.80	-4	46,275	-0.01%
2021/01/07	108	17.05	67	17.06	16.85	41	45,602	0.09%	大買/
2021/01/06	194	18.14	129	18.05	17.65	65	44,235	0.15%	大買/大賣/
2021/01/05	146	17.72	202	17.84	17.80	-56	41,253	-0.14%	大買/大賣/
2021/01/04	44	16.44	81	16.53	16.50	-37	37,384	-0.10%
2020/12/31	32	15.59	43	15.57	15.75	-11	35,812	-0.03%
2020/12/30	122	15.94	138	15.79	15.50	-16	35,197	-0.05%	大買/大賣/
2020/12/29	85	15.59	81	15.61	15.35	4	33,981	0.01%
2020/12/28	134	15.17	48	15.21	15.00	86	32,612	0.26%	大買/
2020/12/25	37	15.66	22	15.67	15.50	15	31,474	0.05%
2020/12/24	57	15.77	71	15.79	15.50	-14	30,591	-0.05%
2020/12/23	37	15.76	46	15.75	16.00	-9	29,622	-0.03%
2020/12/22	354	16.50	173	16.43	15.20	181	28,061	0.65%	大買/大賣/鉅額交易
2020/12/21	64	15.35	195	15.51	15.75	-131	24,162	-0.54%	大賣/鉅額交易
2020/12/18	40	14.31	26	14.26	14.35	14	21,095	0.07%
2020/12/17	40	14.28	29.1	14.38	14.20	10.9	20,410	0.05%
2020/12/16	38	14.38	17	14.41	14.25	21	19,874	0.11%
2020/12/15	100	14.62	80	14.66	14.15	20	18,916	0.11%
2020/12/14	135	14.11	175	14.16	14.30	-40	17,025	-0.23%	大買/大賣/
2020/12/11	224	13.65	92.8	13.54	13.75	131.2	14,796	0.89%	大買/鉅額交易
2020/12/10	62	12.55	32	12.65	12.85	30	11,829	0.25%
2020/12/09	8	11.66	3	11.68	11.70	5	10,342	0.05%
2020/12/08	0	0.00	1	12.00	11.90	-1	10,395	-0.01%
2020/12/07	16	12.22	10	12.10	12.10	6	10,456	0.06%
2020/12/04	5	11.94	7	12.03	12.05	-2	10,470	-0.02%
2020/12/03	1	12.00	5	11.90	11.70	-4	10,500	-0.04%
2020/12/02	15	11.88	0	11.93	11.80	15	10,700	0.14%
2020/12/01	1	11.75	20	11.87	11.90	-19	10,639	-0.18%
2020/11/30	1	12.00	126	11.95	12.05	-125	10,467	-1.19%	大賣/鉅額交易
2020/11/27	18	11.63	24	11.60	11.70	-6	9,940	-0.06%
2020/11/26	32	11.39	7	11.45	11.35	25	9,580	0.26%
2020/11/25	108.1	11.21	7	11.21	11.20	101.1	9,397	1.08%	大買/鉅額交易
2020/11/24	2	10.93	20	10.95	11.00	-18	8,983	-0.20%
2020/11/23	22	10.91	29	10.77	11.05	-7	8,851	-0.08%
2020/11/20	15	10.52	2	10.60	10.45	13	8,295	0.16%
2020/11/19	3	10.45	0	10.31	10.35	3	8,195	0.04%
2020/11/18	0	0.00	3.1	10.28	10.25	-3.1	8,113	-0.04%
2020/11/13	0	0.00	5	10.10	10.20	-5	8,005	-0.06%
2020/11/12	0	0.00	10	10.30	10.15	-10	8,024	-0.12%
2020/11/11	0	0.00	5	10.40	10.45	-5	7,943	-0.06%
2020/11/10	5	10.35	5	10.25	10.25	0	7,849	0.00%
2020/11/09	10	10.40	1	10.40	10.30	9	7,764	0.12%
2020/11/06	1	10.15	2	10.25	10.20	-1	7,675	-0.01%
2020/11/05	28	10.46	0	0.00	10.20	28	7,639	0.37%
2020/11/04	1	10.35	6	10.30	10.40	-5	7,326	-0.07%
2020/11/03	8	9.98	0	0.00	10.00	8	7,010	0.11%
2020/10/28	0	0.00	1	10.20	10.10	-1	6,628	-0.02%
2020/10/27	0	0.00	0.2	10.20	10.15	-0.2	6,561	0.00%
2020/10/26	2	10.15	2	10.00	10.00	0	6,471	0.00%
2020/10/23	0	0.00	5	10.10	10.15	-5	6,430	-0.08%
2020/10/22	12	10.23	21	10.14	10.15	-9	6,408	-0.14%
2020/10/15	0	0.00	10	9.97	9.95	-10	5,996	-0.17%
2020/10/14	15	10.10	10	10.10	10.15	5	5,953	0.08%
2020/10/13	15	9.95	0	0.00	9.88	15	5,855	0.26%
2020/10/12	0	0.00	0.4	9.94	9.99	-0.4	5,903	-0.01%
2020/09/28	1	9.25	0	0.00	9.43	1	5,772	0.02%
2020/09/25	1	9.03	0	0.00	9.18	1	5,804	0.02%
2020/09/24	1	9.23	10	9.21	9.17	-9	5,766	-0.16%
2020/09/23	2	9.54	0	0.00	9.50	2	5,670	0.04%
2020/09/22	1	9.60	5	9.77	9.70	-4	5,586	-0.07%
2020/09/21	2	9.85	0	0.00	9.90	2	5,528	0.04%
2020/09/18	0	0.00	52	9.94	9.87	-52	5,433	-0.96%
2020/09/17	6	9.90	0	0.00	9.86	6	5,370	0.11%
2020/09/16	2	10.08	53	10.10	10.20	-51	5,064	-1.01%
2020/09/15	1	10.10	83	10.16	10.20	-82	5,003	-1.64%
2020/09/14	115	10.49	5	10.30	10.30	110	4,917	2.24%	大買/鉅額交易
2020/09/11	58	10.55	11	10.70	10.30	47	4,782	0.98%
2020/09/10	22	10.63	1	10.55	10.55	21	4,457	0.47%
2020/09/09	2	10.55	10.3	10.70	10.65	-8.3	4,283	-0.19%
2020/09/08	23	10.52	1	10.30	10.25	22	4,044	0.54%
2020/09/07	2	10.15	7	10.01	10.40	-5	3,675	-0.14%
2020/09/04	1	9.32	50	9.27	9.46	-49	3,309	-1.48%
2020/09/03	3	9.45	0	0.00	9.37	3	3,253	0.09%
2020/09/01	0	0.00	8	9.16	9.19	-8	3,220	-0.25%
2020/08/31	53	9.32	3	9.32	9.32	50	3,231	1.55%
2020/08/28	1	8.75	0	0.00	8.75	1	3,043	0.03%
2020/08/27	2	9.00	7	8.79	8.88	-5	3,019	-0.17%
2020/08/26	0	0.00	10	8.60	8.61	-10	2,830	-0.35%
2020/08/25	0	0.00	7	8.45	8.52	-7	2,769	-0.25%
2020/08/24	10	8.29	0	0.00	8.30	10	2,764	0.36%
2020/08/19	2	8.47	5	8.36	8.32	-3	2,914	-0.10%
2020/08/18	1	8.48	10	8.47	8.45	-9	2,881	-0.31%
2020/08/14	0	0.00	10	8.35	8.35	-10	2,786	-0.36%
2020/08/07	10	8.05	0	0.00	8.03	10	2,741	0.36%
2020/07/27	0	0.00	4	8.11	8.05	-4	2,946	-0.14%
2020/07/24	0	0.00	14	8.30	8.22	-14	2,983	-0.47%
2020/07/23	0	0.00	11	8.30	8.32	-11	2,977	-0.37%
2020/07/09	10	8.18	0	0.00	8.17	10	3,121	0.32%
2020/07/07	0	0.00	1	8.26	8.18	-1	3,127	-0.03%
2020/07/03	21	8.21	1	8.16	8.23	20	3,127	0.64%
2020/07/02	0	0.00	5	8.26	8.20	-5	3,139	-0.16%
2020/06/30	20	8.21	0	0.00	8.24	20	3,174	0.63%
2020/06/24	0	0.00	2	8.33	8.28	-2	3,199	-0.06%
2020/06/23	2	8.40	0	0.00	8.36	2	3,233	0.06%
2020/06/22	0	0.00	2	8.44	8.46	-2	3,286	-0.06%
2020/06/19	0	0.00	2	8.25	8.21	-2	3,308	-0.06%
2020/06/18	0	0.00	30	8.17	8.22	-30	3,330	-0.90%
2020/06/17	5	8.23	3	8.26	8.22	2	3,388	0.06%
2020/06/15	5	8.17	0	0.00	8.11	5	3,534	0.14%
2020/06/09	10	8.44	0	0.00	8.41	10	3,786	0.26%
2020/06/08	5	8.48	0	0.00	8.45	5	3,934	0.13%
2020/06/05	0	0.00	20	8.17	8.24	-20	3,877	-0.52%
2020/06/03	20	7.90	1	7.93	8.02	19	3,936	0.48%
2020/06/02	0	0.00	1	7.81	7.80	-1	3,920	-0.03%
2020/05/28	2	7.99	11	8.04	8.14	-9	3,929	-0.23%
2020/05/27	1	7.66	16	7.46	7.79	-15	3,835	-0.39%
2020/05/22	0	0.00	5	7.33	7.30	-5	3,779	-0.13%
2020/05/21	10	7.42	0	0.00	7.43	10	3,779	0.26%
2020/05/19	0	0.00	8	7.36	7.26	-8	3,776	-0.21%
2020/05/18	4	7.21	4	7.23	7.18	0	3,766	0.00%
2020/05/15	6	7.24	0	0.00	7.15	6	3,759	0.16%
2020/05/11	5	7.55	0	0.00	7.63	5	3,726	0.13%
2020/05/08	0	0.00	2	7.48	7.45	-2	3,698	-0.05%
2020/05/04	8	7.46	0	0.00	7.42	8	3,728	0.21%
2020/04/24	1	6.81	0	0.00	6.86	1	3,818	0.03%
2020/04/21	7	6.80	0	0.00	6.77	7	3,866	0.18%
2020/04/17	0	0.00	1	7.32	7.12	-1	3,862	-0.03%
2020/04/16	1	7.20	0	0.00	7.12	1	3,815	0.03%
2020/04/10	1	7.17	0	0.00	7.20	1	3,803	0.03%
2020/04/08	0	0.00	6	6.86	7.04	-6	3,929	-0.15%
2020/04/06	6	6.70	2	6.77	6.67	4	4,155	0.10%
2020/03/30	2	6.46	0	0.00	6.58	2	4,243	0.05%
2020/03/24	0	0.00	2	6.20	6.51	-2	4,255	-0.05%
2020/03/23	2	6.12	0	0.00	6.10	2	4,258	0.05%
2020/03/18	0	0.00	5	6.26	6.00	-5	4,266	-0.12%
2020/03/17	0	0.00	1	6.25	6.21	-1	4,242	-0.02%
2020/03/10	0	0.00	1	8.80	8.79	-1	3,699	-0.03%
2020/03/09	5	8.99	0	0.00	8.90	5	3,663	0.14%
2020/03/04	0	0.00	1	9.31	9.30	-1	3,569	-0.03%
2020/03/03	0	0.00	5	9.35	9.30	-5	3,567	-0.14%
2020/03/02	6	8.84	0	0.00	9.00	6	3,545	0.17%
2020/02/27	0	0.00	3	9.24	9.06	-3	3,617	-0.08%
2020/02/18	4	9.38	0	0.00	9.41	4	3,588	0.11%
2020/02/11	0	0.00	1	9.29	9.29	-1	3,678	-0.03%
2020/02/10	5	9.27	0	0.00	9.22	5	3,699	0.14%
2020/02/06	0	0.00	3	9.51	9.52	-3	4,194	-0.07%
2020/02/03	50	8.95	0	0.00	9.13	50	4,182	1.20%
2020/01/31	1	9.29	0	0.00	9.32	1	4,116	0.02%
2020/01/30	2	9.45	30	9.43	9.32	-28	4,022	-0.70%
2020/01/20	0	0.00	4	10.25	10.25	-4	3,853	-0.10%
2020/01/16	0	0.00	1	10.30	10.25	-1	3,802	-0.03%
2020/01/15	0	0.00	2.3	10.29	10.30	-2.3	3,797	-0.06%
2020/01/14	0	0.00	2	10.40	10.40	-2	3,815	-0.05%
2020/01/08	7	10.14	0	0.00	10.10	7	3,916	0.18%
2020/01/07	0	0.00	20	10.35	10.30	-20	3,887	-0.51%
2020/01/03	5	10.50	0	0.00	10.50	5	3,944	0.13%
2020/01/02	1	10.70	2	10.70	10.75	-1	3,871	-0.03%
2019/12/31	20	10.65	4	10.64	10.65	16	3,837	0.42%
2019/12/30	2	10.55	10	10.61	10.60	-8	3,759	-0.21%
2019/12/25	1	10.25	251	10.20	10.25	-250	3,463	-7.22%	大賣/鉅額交易
2019/12/24	83	10.30	10	10.30	10.25	73	3,458	2.11%
2019/12/23	250	10.20	55	10.25	10.25	195	3,387	5.76%	大買/鉅額交易
2019/12/20	5	10.05	0	0.00	10.05	5	3,352	0.15%
2019/12/16	1	10.00	0	0.00	9.99	1	3,207	0.03%
2019/12/13	0	0.00	40	9.87	9.83	-40	3,091	-1.29%
2019/12/11	40	9.76	0	0.00	9.76	40	3,053	1.31%
2019/12/04	0	0.00	10	9.63	9.81	-10	3,095	-0.32%
2019/12/03	50	9.68	0	0.00	9.71	50	3,074	1.63%
2019/11/29	2	9.73	0	0.00	9.76	2	3,101	0.06%
2019/11/28	3	9.80	0	0.00	9.82	3	3,107	0.10%
2019/11/26	2	9.79	0	0.00	9.90	2	3,083	0.06%
2019/11/18	0	0.00	15	9.41	9.45	-15	2,997	-0.50%
2019/11/15	1	9.34	6	9.35	9.26	-5	2,993	-0.17%
2019/11/12	5	9.48	0	0.00	9.48	5	3,202	0.16%
2019/11/11	11	9.51	1	9.49	9.46	10	3,257	0.31%
2019/11/08	0	0.00	1.5	9.86	9.87	-1.5	3,199	-0.05%
2019/11/07	1	9.90	8	9.80	9.86	-7	3,179	-0.22%
2019/11/06	16	9.93	3	9.88	9.86	13	3,246	0.40%
2019/11/05	35	10.06	13	10.08	10.10	22	3,174	0.69%
2019/10/31	0	0.00	3	9.10	9.09	-3	2,913	-0.10%
2019/10/23	0	0.00	2	9.28	9.25	-2	3,027	-0.07%
2019/10/22	2	9.39	0	0.00	9.36	2	3,091	0.06%
2019/10/17	1	9.10	0	0.00	9.10	1	3,266	0.03%
2019/10/16	0	0.00	3	9.03	8.99	-3	3,262	-0.09%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/10/02	2	9.75	0	0.00	9.73	2	3,149	0.06%
2019/09/25	10	9.95	0	0.00	9.94	10	3,226	0.31%
2019/09/23	10	10.05	0	0.00	10.00	10	3,243	0.31%
2019/09/16	0	0.00	18	10.30	10.30	-18	3,421	-0.53%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/09/09	2	10.15	0	0.00	10.15	2	3,467	0.06%
2019/09/05	0	0.00	1	10.10	10.10	-1	3,475	-0.03%
2019/08/30	1	9.92	0	0.00	9.92	1	3,481	0.03%
2019/08/28	0	0.00	30	9.88	9.83	-30	3,513	-0.85%
2019/08/26	18	9.95	58	9.92	9.91	-40	3,513	-1.14%
2019/08/23	55	10.00	0	0.00	10.00	55	3,544	1.55%
2019/08/19	2	9.94	0	0.00	9.96	2	3,954	0.05%
2019/08/15	0	0.00	0.5	9.89	9.89	-0.5	3,901	-0.01%
2019/08/14	0	0.00	20	10.00	10.00	-20	3,888	-0.51%
2019/08/12	0	0.00	6	10.05	10.15	-6	4,047	-0.15%
2019/08/02	0	0.00	1	10.40	10.45	-1	4,354	-0.02%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/29	0	0.00	6	10.70	10.70	-6	5,056	-0.12%
2019/07/26	11	10.75	1	10.80	10.75	10	5,495	0.18%
2019/07/25	0	0.00	3	10.65	10.60	-3	5,543	-0.05%
2019/07/24	1	10.65	1	10.75	10.65	0	5,620	0.00%
2019/07/23	50	10.85	0	0.00	10.85	50	5,661	0.88%
2019/07/22	1	10.80	0	0.00	10.80	1	5,714	0.02%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/11	2	10.40	0	0.00	10.40	2	6,644	0.03%
2019/07/08	1	10.40	0	0.00	10.45	1	6,880	0.01%
2019/07/05	10	10.60	3	10.55	10.60	7	6,910	0.10%
2019/07/04	2	10.55	0	0.00	10.55	2	6,986	0.03%
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/06/14	0	0.00	2	10.40	10.35	-2	8,178	-0.02%
2019/06/12	0	0.00	0.5	10.35	10.40	-0.5	8,267	-0.01%
2019/06/11	4	10.41	0	0.00	10.40	4	8,401	0.05%
2019/06/05	0	0.00	1	10.45	10.50	-1	8,624	-0.01%
2019/06/03	2	10.30	0	0.00	10.35	2	8,897	0.02%
2019/05/31	1	10.40	10	10.40	10.40	-9	9,298	-0.10%
2019/05/28	0	0.00	2	10.40	10.60	-2	9,733	-0.02%
2019/05/27	4	10.44	10	10.35	10.35	-6	9,845	-0.06%
2019/05/20	12	10.84	53	10.82	10.80	-41	10,291	-0.40%
2019/05/17	4	11.19	2	10.80	10.85	2	10,353	0.02%
2019/05/16	0	0.00	10	11.10	11.00	-10	10,312	-0.10%
2019/05/15	0	0.00	6	11.05	11.05	-6	10,408	-0.06%
2019/05/14	20	10.96	11	11.01	11.05	9	10,605	0.08%
2019/05/10	1	10.55	0	0.00	10.60	1	11,052	0.01%
2019/05/09	2	10.95	0	0.00	10.70	2	11,126	0.02%
2019/05/07	2	11.10	2	11.20	11.10	0	11,031	0.00%
2019/05/06	13	11.22	10	11.50	11.20	3	10,971	0.03%
2019/05/03	2	11.85	2	11.85	11.85	0	10,577	0.00%
2019/04/30	0	0.00	11	12.33	12.30	-11	10,111	-0.11%
2019/04/29	0	0.00	2	12.15	12.05	-2	10,108	-0.02%
2019/04/26	0	0.00	6	12.42	12.30	-6	10,046	-0.06%
2019/04/25	0	0.00	3	12.53	12.55	-3	9,951	-0.03%
2019/04/24	13	12.49	11	12.69	12.45	2	9,822	0.02%
2019/04/23	10	12.35	3	12.45	12.45	7	9,537	0.07%
2019/04/22	3	12.30	11	12.24	12.30	-8	9,344	-0.09%
2019/04/19	0	0.00	100	11.95	11.95	-100	9,136	-1.09%
2019/04/18	0	0.00	5	12.05	11.95	-5	9,258	-0.05%
2019/04/17	0	0.00	5	11.95	12.05	-5	9,305	-0.05%
2019/04/16	5	12.00	27	11.90	12.05	-22	9,241	-0.24%
2019/04/15	0	0.00	5	11.90	11.90	-5	9,104	-0.05%
2019/04/09	1	11.95	7	11.94	12.05	-6	9,131	-0.07%
2019/04/08	105	11.95	3	11.90	11.85	102	9,048	1.13%	大買/鉅額交易
2019/04/03	0	0.00	12	11.59	11.70	-12	8,878	-0.14%
2019/04/01	10	11.50	0	0.00	11.40	10	8,713	0.11%
2019/03/29	1	11.40	1	11.40	11.40	0	8,681	0.00%
2019/03/27	2	11.40	4	11.40	11.40	-2	8,687	-0.02%
2019/03/25	1	11.40	40	11.36	11.40	-39	8,594	-0.45%
2019/03/22	6	11.58	17	11.61	11.55	-11	8,526	-0.13%
2019/03/21	0	0.00	1	11.80	11.75	-1	8,418	-0.01%
2019/03/20	21	11.72	11	11.65	11.70	10	8,396	0.12%
2019/03/19	6	11.90	3	12.00	11.95	3	8,157	0.04%
2019/03/18	3	12.00	5	11.95	11.90	-2	8,057	-0.02%
2019/03/15	5	12.00	5	11.95	11.95	0	8,085	0.00%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/11	25	12.05	12	12.00	12.00	13	8,335	0.16%
2019/03/08	1	12.00	1	11.95	11.95	0	8,322	0.00%
2019/03/07	1	12.30	1	12.10	12.10	0	8,279	0.00%
2019/03/06	12	12.40	2	12.40	12.40	10	8,456	0.12%
2019/03/05	26	12.28	11	12.17	12.30	15	8,093	0.19%
2019/03/04	0	11.95	0	0.00	12.00	0	7,812	0.00%
2019/02/27	5	11.95	5	11.95	12.05	0	7,764	0.00%
2019/02/26	20	12.09	2	12.05	12.10	18	7,706	0.23%
2019/02/25	5	12.15	3	12.17	12.15	2	7,565	0.03%
2019/02/21	5	12.21	18	12.10	12.30	-13	7,250	-0.18%
2019/02/20	19	12.14	16	12.28	12.05	3	7,093	0.04%
2019/02/18	4	12.00	5	11.95	11.90	-1	6,850	-0.01%
2019/02/15	4	11.95	0	0.00	11.90	4	6,849	0.06%
2019/02/14	3	12.05	50	12.13	12.05	-47	6,813	-0.69%
2019/02/13	5	12.19	6	12.23	12.15	-1	6,807	-0.01%
2019/02/12	40	12.31	41	12.20	12.30	-1	6,656	-0.02%
2019/02/11	77	12.09	12	12.08	12.00	65	6,421	1.01%
2019/01/30	18	11.57	33	11.52	11.65	-15	5,995	-0.25%
2019/01/25	0	0.00	11	11.11	11.10	-11	5,744	-0.19%
2019/01/23	0	0.00	6	11.20	11.20	-6	5,744	-0.10%
2019/01/22	3	11.10	0	0.00	11.10	3	5,759	0.05%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/09	0	0.00	12	11.13	11.20	-12	6,402	-0.19%
2019/01/08	6	10.70	3	10.70	10.70	3	6,276	0.05%
2019/01/07	1	10.65	0	0.00	10.75	1	6,281	0.02%
2019/01/04	1	10.35	2	10.35	10.35	-1	6,333	-0.02%
2019/01/03	1	10.80	0	0.00	10.70	1	6,338	0.02%
2019/01/02	0	0.00	3	10.80	10.95	-3	6,371	-0.05%
2018/12/28	2	10.70	0	0.00	10.70	2	6,395	0.03%
2018/12/26	1	10.80	0	0.00	10.70	1	6,614	0.02%
2018/12/25	0	0.00	10	10.85	10.85	-10	6,691	-0.15%
2018/12/22	10	10.95	0	0.00	11.00	10	6,853	0.15%
2018/12/21	3	10.88	0	0.00	10.95	3	7,001	0.04%
2018/12/20	0	11.00	0	0.00	11.00	0	7,110	0.00%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/14	11	11.35	0	0.00	11.45	11	7,950	0.14%
2018/12/12	0	0.00	11	11.35	11.30	-11	8,196	-0.13%
2018/12/11	2	11.20	0	0.00	11.20	2	8,161	0.02%
2018/12/10	1	11.30	0	0.00	11.20	1	8,290	0.01%
2018/12/07	1	11.60	0	0.00	11.50	1	8,274	0.01%
2018/12/06	0	0.00	2	11.65	11.40	-2	8,298	-0.02%
2018/12/05	19	11.82	2	12.05	11.85	17	8,402	0.20%
2018/12/04	5	11.90	50	11.85	11.85	-45	8,327	-0.54%
2018/12/03	0	0.00	1	11.75	11.90	-1	8,343	-0.01%
2018/11/30	0	0.00	1	11.70	11.60	-1	8,475	-0.01%
2018/11/29	70	11.95	16	11.79	11.80	54	8,448	0.64%
2018/11/28	0	0.00	10	11.30	11.30	-10	8,206	-0.12%
2018/11/27	4	11.05	0	0.00	11.20	4	8,265	0.05%
2018/11/26	10	11.25	0	0.00	11.25	10	8,475	0.12%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/22	3	11.37	2	11.40	11.35	1	8,925	0.01%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/16	6	11.57	0	0.00	11.55	6	9,908	0.06%
2018/11/15	22	11.62	0	0.00	11.60	22	10,107	0.22%
2018/11/14	0	0.00	10	11.55	11.65	-10	10,334	-0.10%
2018/11/12	11	11.31	0	0.00	11.40	11	10,829	0.10%
2018/11/09	0	0.00	2	11.75	11.65	-2	11,095	-0.02%
2018/11/08	2	11.80	12	11.75	11.85	-10	11,604	-0.09%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/06	0	0.00	10	11.70	11.65	-10	13,221	-0.08%
2018/11/05	3	11.95	0	0.00	11.80	3	13,573	0.02%
2018/11/02	3	11.93	0	0.00	11.80	3	13,594	0.02%
2018/10/31	3	11.75	0	0.00	11.75	3	13,635	0.02%
2018/10/30	0	0.00	1	11.50	11.55	-1	13,767	-0.01%
2018/10/29	0	0.00	10	11.30	11.50	-10	13,966	-0.07%
2018/10/26	1	11.10	10	10.80	10.85	-9	13,982	-0.06%
2018/10/25	22	11.19	0	0.00	11.05	22	13,832	0.16%
2018/10/24	1	11.85	4	12.20	11.85	-3	13,778	-0.02%
2018/10/23	10	12.30	0	0.00	12.25	10	13,825	0.07%
2018/10/22	0	0.00	1	12.70	12.70	-1	13,880	-0.01%
2018/10/19	10	12.70	0	0.00	12.55	10	14,236	0.07%
2018/10/15	0	0.00	1	13.15	13.15	-1	14,518	-0.01%
2018/10/12	12	13.08	2	13.10	13.10	10	14,495	0.07%
2018/10/11	1	12.85	17	12.89	12.85	-16	14,535	-0.11%
2018/10/09	0	0.00	1	13.80	13.70	-1	14,422	-0.01%
2018/10/08	2	13.63	2	13.60	13.65	0	14,426	0.00%
2018/10/05	2	13.30	20	13.40	13.60	-18	14,547	-0.12%
2018/10/04	6	14.06	11	14.05	14.00	-5	14,490	-0.03%
2018/10/03	1	14.40	1	14.40	14.10	0	14,705	0.00%
2018/10/02	0	0.00	11	14.30	14.25	-11	14,676	-0.07%
2018/10/01	2	14.28	10	14.32	14.50	-8	14,670	-0.05%
2018/09/28	0	0.00	1	14.40	14.45	-1	14,652	-0.01%
2018/09/27	4	14.55	15	14.62	14.75	-11	14,525	-0.08%
2018/09/26	9	14.53	2	14.65	14.65	7	14,427	0.05%
2018/09/25	34	14.31	42	14.31	14.40	-8	14,220	-0.06%
2018/09/21	0	0.00	1	14.00	13.95	-1	13,946	-0.01%
2018/09/20	5	13.80	0	0.00	13.95	5	14,010	0.04%
2018/09/19	10	14.09	0	0.00	14.05	10	13,927	0.07%
2018/09/18	0	0.00	0.1	13.40	13.50	-0.1	13,961	0.00%
2018/09/17	0	0.00	5	13.35	13.35	-5	13,963	-0.04%
2018/09/11	12	13.10	0	0.00	13.15	12	14,359	0.08%
2018/09/05	3	13.65	10	13.70	13.65	-7	13,890	-0.05%
2018/09/04	10	13.80	0	0.00	13.80	10	13,909	0.07%
2018/09/03	2	13.75	4	13.73	13.65	-2	13,905	-0.01%
2018/08/31	12	13.87	0	0.00	14.00	12	13,911	0.09%
2018/08/30	4	14.45	22	14.28	14.30	-18	13,778	-0.13%
2018/08/29	4	14.04	0	0.00	14.00	4	13,775	0.03%
2018/08/28	9	14.51	8	14.59	14.45	1	13,557	0.01%
2018/08/27	21	14.86	101	14.85	14.95	-80	13,489	-0.59%	大賣/
2018/08/24	9	15.31	555	14.99	15.05	-546	13,586	-4.02%	大賣/鉅額交易
2018/08/23	559	15.47	6	15.51	15.50	553	13,303	4.16%	大買/鉅額交易
2018/08/22	2	15.25	4	15.16	15.00	-2	13,059	-0.02%
2018/08/21	96	15.23	7	15.14	15.05	89	12,971	0.69%
2018/08/20	37	14.84	34	14.84	14.55	3	12,662	0.02%
2018/08/17	20	15.46	31	15.37	15.00	-11	12,321	-0.09%
2018/08/16	17	15.36	30	15.10	15.35	-13	12,002	-0.11%
2018/08/15	34	15.67	971	15.65	15.60	-937	11,641	-8.05%	大賣/鉅額交易
2018/08/14	10	15.28	61	15.22	15.60	-51	11,049	-0.46%
2018/08/13	15	14.80	37	14.83	14.45	-22	10,062	-0.22%
2018/08/10	46	14.29	19	14.30	14.25	27	9,425	0.29%
2018/08/09	5	13.90	3	14.00	13.95	2	9,094	0.02%
2018/08/08	10	14.05	0	0.00	13.90	10	9,088	0.11%
2018/08/07	31	14.08	0	0.00	14.05	31	8,963	0.35%
2018/08/06	58	14.05	2	14.18	14.15	56	8,948	0.63%
2018/08/03	230	14.16	9	14.36	13.85	221	8,889	2.49%	大買/鉅額交易
2018/08/02	0	0.00	1	13.95	14.00	-1	8,827	-0.01%
2018/08/01	0	0.00	13	14.18	14.20	-13	8,717	-0.15%
2018/07/31	15	14.15	8	14.14	14.25	7	8,653	0.08%
2018/07/30	17	14.13	5	14.15	14.15	12	8,570	0.14%
2018/07/27	10	13.85	9	13.90	13.90	1	8,392	0.01%
2018/07/26	156	13.94	61	13.96	13.80	95	8,311	1.14%	大買/
2018/07/25	9	13.50	11	13.60	13.65	-2	7,942	-0.03%
2018/07/24	42	13.38	105	13.45	13.45	-63	7,810	-0.81%	大賣/
2018/07/23	1	13.00	6	13.10	13.00	-5	7,505	-0.07%
2018/07/20	3	13.07	0	0.00	12.95	3	7,455	0.04%
2018/07/19	10	13.35	3	13.30	13.30	7	7,380	0.09%
2018/07/18	1	13.35	14	13.40	13.35	-13	7,402	-0.18%
2018/07/16	11	13.31	7	13.21	13.15	4	7,264	0.06%
2018/07/13	41	13.03	14	13.08	13.15	27	7,209	0.37%
2018/07/12	6	13.40	18	13.35	13.35	-12	7,037	-0.17%
2018/07/11	143	13.24	31	13.26	13.35	112	6,918	1.62%	大買/鉅額交易
2018/07/10	128	13.13	2	13.00	13.00	126	6,661	1.89%	大買/鉅額交易
2018/07/09	251	12.95	80	12.95	13.00	171	6,594	2.59%	大買/鉅額交易
2018/07/06	5	12.85	4	12.86	12.95	1	6,626	0.02%
2018/07/05	2	12.60	0	0.00	12.55	2	6,571	0.03%
2018/07/04	20	12.50	10	12.40	12.65	10	6,611	0.15%
2018/07/03	0	0.00	1	12.55	12.40	-1	6,668	-0.01%
2018/07/02	20	13.00	20	12.85	12.95	0	6,572	0.00%
2018/06/29	35	12.76	33	12.63	12.65	2	6,550	0.03%
2018/06/28	45	13.16	21	13.15	13.05	24	6,428	0.37%
2018/06/27	54	13.07	32	13.14	13.15	22	6,370	0.35%
2018/06/26	18	12.80	3	12.95	12.95	15	6,167	0.24%
2018/06/25	20	12.89	33.2	12.78	12.90	-13.2	6,160	-0.21%
2018/06/22	4	12.55	0	0.00	12.60	4	6,098	0.07%
2018/06/21	5	12.65	12	12.69	12.60	-7	6,198	-0.11%
2018/06/20	15	12.37	0	0.00	12.60	15	6,389	0.23%
2018/06/19	1	12.45	26	12.33	12.40	-25	6,392	-0.39%
2018/06/15	21	12.20	0	0.00	12.20	21	6,262	0.34%
2018/06/14	25	12.27	16	12.24	12.10	9	6,279	0.14%
2018/06/13	1	12.50	37	12.49	12.40	-36	6,294	-0.57%
2018/06/12	0	0.00	33	12.50	12.50	-33	6,219	-0.53%
2018/06/11	30	12.60	2	12.55	12.40	28	6,142	0.46%
2018/06/08	6	12.33	0	0.00	12.40	6	6,099	0.10%
2018/06/07	5	12.25	12	12.24	12.25	-7	6,099	-0.11%
2018/06/06	14	12.04	5	12.20	12.05	9	6,105	0.15%
2018/06/05	16	12.13	0	0.00	12.10	16	6,128	0.26%
2018/06/04	8	12.06	11	12.14	12.20	-3	6,122	-0.05%
2018/06/01	5	11.85	28	11.67	11.85	-23	5,952	-0.39%
2018/05/31	0	0.00	0.2	11.35	11.45	-0.2	5,847	0.00%
2018/05/30	4	11.16	35	11.20	11.25	-31	6,534	-0.47%
2018/05/29	30	11.30	1	11.00	11.40	29	6,662	0.44%
2018/05/28	2	10.75	0	0.00	10.90	2	6,902	0.03%
2018/05/25	0	0.00	10	10.90	10.80	-10	7,117	-0.14%
2018/05/23	10	10.95	1	11.00	10.95	9	7,979	0.11%
2018/05/21	30	11.10	0	0.00	11.05	30	8,767	0.34%
2018/05/18	5	11.00	0	0.00	11.00	5	8,899	0.06%
2018/05/17	0	0.00	1	11.00	10.90	-1	8,978	-0.01%
2018/05/16	1	10.70	0	0.00	10.80	1	9,034	0.01%
2018/05/15	0	0.00	3	10.80	10.90	-3	9,174	-0.03%
2018/05/11	2	11.00	0	0.00	10.90	2	9,629	0.02%
2018/05/10	18	11.04	12	10.92	11.00	6	9,646	0.06%
2018/05/07	1	10.35	10	10.35	10.35	-9	9,928	-0.09%
2018/04/27	0	0.00	10	10.75	10.80	-10	10,942	-0.09%
2018/04/26	0	0.00	1	10.85	10.75	-1	11,246	-0.01%
2018/04/24	2	11.00	0	0.00	11.00	2	11,765	0.02%
2018/04/19	10	11.25	0	0.00	11.25	10	13,211	0.08%
2018/04/18	0	0.00	10	11.18	11.15	-10	13,617	-0.07%
2018/04/16	6	11.24	0	0.00	11.15	6	15,298	0.04%
2018/04/13	1	11.30	0	0.00	11.35	1	15,988	0.01%
2018/04/12	3	11.40	4	11.35	11.30	-1	17,051	-0.01%
2018/04/11	5	11.73	0	0.00	11.60	5	17,184	0.03%
2018/04/10	4	11.85	3	11.75	11.80	1	17,410	0.01%
2018/04/09	11	11.91	1	12.00	12.00	10	17,679	0.06%
2018/04/02	0	0.00	1	11.90	11.90	-1	18,769	-0.01%
2018/03/31	0	0.00	1	11.70	11.80	-1	19,565	-0.01%
2018/03/30	1	11.65	0	0.00	11.60	1	20,463	0.00%
2018/03/29	2	11.55	0	0.00	11.55	2	20,503	0.01%
2018/03/28	0	0.00	18	11.15	11.45	-18	20,514	-0.09%
2018/03/27	0	0.00	7	11.19	11.15	-7	20,452	-0.03%
2018/03/26	3	10.77	11	10.75	10.85	-8	20,399	-0.04%
2018/03/23	25	11.07	1	11.05	10.95	24	20,320	0.12%
2018/03/22	22	12.02	0	0.00	11.80	22	20,021	0.11%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/19	4	12.18	3	12.10	12.05	1	20,064	0.00%
2018/03/15	2	12.30	1	12.35	12.35	1	20,571	0.00%
2018/03/13	2	12.55	5	12.50	12.40	-3	20,768	-0.01%
2018/03/09	2	12.30	2	12.30	12.30	0	20,818	0.00%
2018/03/08	0	0.00	20	12.55	12.50	-20	20,854	-0.10%
2018/03/07	1	12.40	0	0.00	12.35	1	20,770	0.00%
2018/03/06	4	12.48	0	0.00	12.45	4	20,732	0.02%
2018/03/05	42	12.54	4	12.88	12.20	38	20,585	0.18%
2018/03/02	33	13.51	0	0.00	13.55	33	19,892	0.17%
2018/03/01	4	13.73	33	13.89	13.85	-29	19,740	-0.15%
2018/02/27	15	13.46	7	13.51	13.45	8	19,364	0.04%
2018/02/26	40	13.90	11	14.02	13.60	29	19,157	0.15%
2018/02/23	10	13.88	14	13.78	13.50	-4	18,999	-0.02%
2018/02/22	1	13.65	3	13.60	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	63	13.40	13.55	-63	18,062	-0.35%
2018/02/12	11	12.80	0	0.00	12.80	11	17,554	0.06%
2018/02/09	0	0.00	7	12.40	12.45	-7	17,463	-0.04%
2018/02/07	4	12.44	11	12.46	12.25	-7	17,399	-0.04%
2018/02/06	59	12.17	3	12.20	12.25	56	17,268	0.32%
2018/02/05	5	12.50	0	0.00	12.85	5	16,969	0.03%
2018/02/02	0	0.00	18	12.85	12.85	-18	16,940	-0.11%
2018/02/01	8	12.93	0	0.00	12.85	8	16,948	0.05%
2018/01/31	15	12.77	8	12.95	12.95	7	16,955	0.04%
2018/01/30	18	13.09	13	13.22	13.05	5	16,808	0.03%
2018/01/29	0	0.00	4	13.28	13.20	-4	16,648	-0.02%
2018/01/26	8	13.09	11	13.11	13.15	-3	16,589	-0.02%
2018/01/25	39	13.19	7	13.19	13.25	32	16,668	0.19%
2018/01/24	9	13.11	19	13.08	13.05	-10	16,514	-0.06%
2018/01/23	58	12.69	9	12.71	12.75	49	16,150	0.30%
2018/01/22	23	12.48	47	12.53	12.55	-24	16,061	-0.15%
2018/01/19	3	12.80	21	12.80	12.75	-18	15,954	-0.11%
2018/01/18	21	12.66	8	12.64	12.65	13	16,342	0.08%
2018/01/17	130	13.11	65	13.11	12.90	65	16,235	0.40%	大買/
2018/01/16	7	13.26	26	13.15	13.20	-19	15,894	-0.12%
2018/01/15	45	13.26	26	13.16	13.05	19	15,631	0.12%
2018/01/12	4	14.00	15	13.95	13.90	-11	14,781	-0.07%
2018/01/11	28	14.10	105	14.05	13.90	-77	14,390	-0.54%	大賣/
2018/01/10	27	14.14	150	14.12	14.00	-123	13,953	-0.88%	大賣/鉅額交易
2018/01/09	14	13.54	372.7	13.52	13.70	-358.7	12,861	-2.79%	大賣/鉅額交易
2018/01/08	33	13.16	328.1	13.25	13.40	-295.1	12,193	-2.42%	大賣/鉅額交易
2018/01/05	32	12.70	27	12.80	12.85	5	11,174	0.04%
2018/01/04	41	12.79	63.8	12.82	12.70	-22.8	10,964	-0.21%
2018/01/03	77	12.71	3	12.75	12.75	74	10,724	0.69%
2018/01/02	421	12.85	30	12.86	12.85	391	10,405	3.76%	大買/鉅額交易