中鴻 (2014)-元大-忠孝券商分點個股進出

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
22.55
漲跌
▼0.35
漲幅
-1.53%
成交量
6,929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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	0	0.00	4	22.63	22.55	-4	7,243	-0.06%
2024/05/06	7	23.10	0	0.00	22.90	7	7,177	0.10%
2024/05/03	1	23.50	3	23.63	23.35	-2	7,119	-0.03%
2024/04/30	0	0.00	5	23.40	23.25	-5	7,014	-0.07%
2024/04/29	13	23.67	10	23.50	23.55	3	7,038	0.04%
2024/04/26	0	0.00	21	23.15	23.20	-21	6,947	-0.30%
2024/04/25	1	22.85	0	0.00	22.90	1	6,973	0.01%
2024/04/23	2	23.15	0	0.00	23.05	2	7,003	0.03%
2024/04/22	2	23.15	2	22.85	22.80	0	7,016	0.00%
2024/04/19	6	23.67	5	23.33	23.20	1	6,917	0.01%
2024/04/18	11	23.67	4	24.08	23.75	7	6,679	0.10%
2024/04/17	0	0.00	1	22.30	22.25	-1	6,151	-0.02%
2024/04/16	3	22.48	3	22.15	22.15	0	6,289	0.00%
2024/04/15	7	22.65	11	22.88	22.65	-4	6,417	-0.06%
2024/04/12	0	23.10	0	0.00	23.00	0	6,362	0.00%
2024/04/11	1	23.30	0	0.00	23.35	1	6,346	0.02%
2024/04/10	27	25.05	0	0.00	24.10	27	6,309	0.43%
2024/04/09	9	24.05	7.2	24.43	24.95	1.8	5,796	0.03%
2024/04/08	1	23.20	1	22.65	22.70	0	5,047	0.00%
2024/04/03	11	22.81	3	22.95	22.80	8	5,013	0.16%
2024/04/02	1	22.20	0	0.00	22.15	1	4,727	0.02%
2024/03/26	1	22.00	0.1	22.00	21.90	0.9	6,896	0.01%
2024/03/20	1	22.05	0	0.00	22.00	1	12,747	0.01%
2024/03/18	2	22.18	0	0.00	22.25	2	12,849	0.02%
2024/03/14	0	0.00	10	22.60	22.60	-10	12,852	-0.08%
2024/03/11	0	22.25	0	0.00	22.30	0	12,732	0.00%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	1	22.05	0	0.00	22.40	1	12,713	0.01%
2024/03/06	0.4	22.50	0	0.00	22.40	0.4	12,652	0.00%
2024/03/05	0	0.00	0.1	22.60	22.70	-0.1	12,613	0.00%
2024/03/04	10	22.50	0	0.00	22.50	10	12,611	0.08%
2024/03/01	0	0.00	3	23.13	23.05	-3	12,603	-0.02%
2024/02/29	0	23.10	0	0.00	23.20	0	12,736	0.00%
2024/02/27	0	0.00	2	23.05	23.05	-2	12,710	-0.02%
2024/02/23	0	23.55	0	0.00	23.35	0	12,856	0.00%
2024/02/21	1	23.90	0	0.00	23.75	1	12,943	0.01%
2024/02/19	0	0.00	2	24.25	24.40	-2	13,040	-0.02%
2024/02/16	0	0.00	27	23.49	23.95	-27	13,129	-0.21%
2024/02/05	0	0.00	4	23.45	23.55	-4	13,087	-0.03%
2024/01/24	0	0.00	3	24.22	23.95	-3	13,119	-0.02%
2024/01/23	1	23.55	2	23.65	23.85	-1	13,112	-0.01%
2024/01/22	4	23.20	6	23.32	23.35	-2	13,060	-0.02%
2024/01/19	1	23.05	0	0.00	23.20	1	13,049	0.01%
2024/01/17	7	23.31	0	0.00	23.35	7	13,021	0.05%
2024/01/16	1	24.05	0	0.00	23.90	1	13,025	0.01%
2024/01/11	1	24.25	0	0.00	24.40	1	13,026	0.01%
2024/01/10	4	24.63	0	0.00	24.35	4	13,180	0.03%
2024/01/09	13	25.07	10	26.14	25.10	3	13,022	0.02%
2024/01/08	3	26.05	5	26.29	26.05	-2	12,801	-0.02%
2024/01/05	1	26.05	1	26.15	26.10	0	12,727	0.00%
2024/01/04	4	26.13	3	26.30	26.25	1	12,671	0.01%
2024/01/03	2	25.70	1	25.70	25.70	1	12,565	0.01%
2024/01/02	27	26.07	15	26.20	26.05	12	12,482	0.10%
2023/12/29	16	26.04	15	26.00	26.05	1	12,465	0.01%
2023/12/28	18	25.96	17	26.20	25.95	1	12,479	0.01%
2023/12/27	1	26.20	18	26.40	26.20	-17	12,340	-0.14%
2023/12/26	0	0.00	21	26.95	26.70	-21	12,063	-0.17%
2023/12/25	9	27.40	10	27.71	26.95	-1	11,878	-0.01%
2023/12/22	7	27.01	1	27.00	27.00	6	11,440	0.05%
2023/12/21	8.1	27.95	75	27.62	27.70	-66.9	10,953	-0.61%
2023/12/20	39	28.05	13	28.22	28.20	26	10,450	0.25%
2023/12/19	29	27.86	23	27.24	27.75	6	9,327	0.06%
2023/12/18	111	27.20	17.2	27.03	26.85	93.9	7,949	1.18%	大買/
2023/12/15	9	25.08	37	25.49	26.00	-28	5,922	-0.47%
2023/12/14	2	23.55	5	23.69	23.65	-3	4,955	-0.06%
2023/12/07	2	23.80	7	23.70	23.55	-5	5,206	-0.10%
2023/12/06	0	0.00	4	23.75	23.80	-4	5,216	-0.08%
2023/12/05	0	0.00	4	23.54	23.55	-4	5,163	-0.08%
2023/12/04	0	0.00	1	23.85	23.80	-1	5,142	-0.02%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/29	2	23.45	1	23.50	23.55	1	5,135	0.02%
2023/11/28	0	0.00	4	23.70	23.65	-4	5,111	-0.08%
2023/11/27	1	23.10	4	23.18	23.25	-3	5,024	-0.06%
2023/11/24	1	22.55	0	0.00	22.80	1	4,925	0.02%
2023/11/23	3	22.75	3	22.65	22.75	0	4,947	0.00%
2023/11/22	3	22.85	5	23.12	22.70	-2	4,929	-0.04%
2023/11/21	11	22.62	0	0.00	22.70	11	4,799	0.23%
2023/11/20	3	22.50	4	22.55	22.20	-1	4,711	-0.02%
2023/11/17	2	22.15	1	22.45	22.15	1	4,667	0.02%
2023/11/16	3	22.47	1	22.60	22.45	2	4,650	0.04%
2023/11/15	0	0.00	26	21.70	22.10	-26	4,565	-0.57%
2023/11/14	1	21.20	0	0.00	21.20	1	4,530	0.02%
2023/11/13	0	0.00	1	21.45	21.20	-1	4,654	-0.02%
2023/11/09	1	21.05	0	0.00	21.15	1	4,811	0.02%
2023/11/07	11	21.65	3	21.70	21.70	8	5,068	0.16%
2023/11/06	1	22.10	13	21.89	21.90	-12	5,158	-0.23%
2023/11/02	0	0.00	1	21.55	21.65	-1	5,456	-0.02%
2023/10/31	1	21.90	2	21.90	21.55	-1	6,448	-0.02%
2023/10/27	11	21.45	0	0.00	21.45	11	7,188	0.15%
2023/10/26	16	21.49	0	0.00	21.45	16	7,239	0.22%
2023/10/24	4	20.55	0	0.00	20.60	4	7,330	0.05%
2023/10/23	0	0.00	10	21.00	20.95	-10	7,386	-0.14%
2023/10/20	1	20.95	1	21.15	20.95	0	7,503	0.00%
2023/10/19	5	21.32	0	0.00	21.25	5	7,739	0.06%
2023/10/18	1	21.05	0	0.00	21.75	1	7,777	0.01%
2023/10/17	1	21.35	0	0.00	21.45	1	7,782	0.01%
2023/10/16	1	21.60	5	21.60	21.60	-4	7,802	-0.05%
2023/10/13	1	21.70	37	21.65	21.70	-36	7,847	-0.46%
2023/10/12	1	21.60	0	0.00	21.85	1	7,883	0.01%
2023/10/11	5	21.62	0	0.00	21.45	5	7,934	0.06%
2023/10/06	1	22.00	1	21.95	22.00	0	7,902	0.00%
2023/10/05	1	21.60	2	22.00	21.90	-1	7,962	-0.01%
2023/10/04	9	21.76	1	21.55	21.55	8	7,930	0.10%
2023/10/03	5	22.20	0	0.00	22.20	5	7,860	0.06%
2023/09/28	4	22.49	0	0.00	22.55	4	7,923	0.05%
2023/09/27	17	22.91	4	22.90	22.90	13	7,881	0.16%
2023/09/26	2	23.70	5	23.81	23.75	-3	7,749	-0.04%
2023/09/22	1	24.35	1	24.70	24.30	0	7,782	0.00%
2023/09/21	2	24.68	2	24.38	24.30	0	7,775	0.00%
2023/09/20	17	24.75	16	24.90	24.70	1	7,808	0.01%
2023/09/19	6	24.76	8	24.97	24.80	-2	7,937	-0.03%
2023/09/18	7	24.80	7	24.58	24.70	0	7,974	0.00%
2023/09/15	5	23.92	5	23.79	24.10	0	7,772	0.00%
2023/09/14	0	0.00	0.1	23.55	23.65	-0.1	7,725	0.00%
2023/09/13	2	23.45	0	0.00	23.30	2	7,998	0.03%
2023/09/12	1	23.65	0	0.00	23.65	1	8,259	0.01%
2023/09/11	1	23.25	0	0.00	23.25	1	8,243	0.01%
2023/09/06	0	0.00	1	23.40	23.30	-1	8,452	-0.01%
2023/09/05	4	23.69	2	23.80	23.65	2	8,446	0.02%
2023/09/04	2	23.53	3	23.52	23.70	-1	8,456	-0.01%
2023/09/01	1	23.10	3	23.17	23.15	-2	8,427	-0.02%
2023/08/31	0.1	23.10	0	0.00	23.10	0.1	8,529	0.00%
2023/08/30	1	22.55	0	0.00	22.80	1	8,744	0.01%
2023/08/28	0	0.00	1	22.95	22.95	-1	8,699	-0.01%
2023/08/25	1	22.90	0	0.00	22.90	1	8,695	0.01%
2023/08/23	9	22.70	4	22.85	22.70	5	8,681	0.06%
2023/08/21	1	22.95	0	0.00	22.95	1	8,709	0.01%
2023/08/17	2	22.30	0	0.00	22.70	2	8,597	0.02%
2023/08/16	5	22.80	1	22.90	22.85	4	8,488	0.05%
2023/08/15	4	23.24	0.1	23.45	23.25	3.9	8,433	0.05%
2023/08/14	29	23.28	12	23.50	23.25	17	8,369	0.20%
2023/08/11	5	24.45	4	24.90	24.50	1	8,200	0.01%
2023/08/10	2.1	25.05	1	25.40	25.15	1.1	8,083	0.01%
2023/08/09	17	25.35	14	25.63	25.35	3	8,026	0.04%
2023/08/08	1	26.05	8	25.81	25.45	-7	7,979	-0.09%
2023/08/07	32	25.92	58	25.95	26.10	-26	7,900	-0.33%
2023/08/04	8	25.62	24	26.08	26.10	-16	7,485	-0.21%
2023/08/02	21	25.67	22	25.44	25.35	-1	6,959	-0.01%
2023/08/01	40	24.81	20	24.61	24.70	20	6,343	0.32%
2023/07/31	2	24.40	16	24.40	24.15	-14	6,308	-0.22%
2023/07/28	16	24.95	10	24.35	24.40	6	6,270	0.10%
2023/07/27	0	0.00	4	24.78	24.85	-4	6,193	-0.06%
2023/07/26	3	24.58	2	25.10	24.50	1	6,197	0.02%
2023/07/25	1.1	24.65	1	24.70	24.70	0.1	6,081	0.00%
2023/07/24	4	25.03	15.1	24.81	24.65	-11.1	6,006	-0.19%
2023/07/20	2	24.50	61.2	24.44	24.65	-59.2	5,833	-1.01%
2023/07/18	0	0.00	40	24.20	24.05	-40	5,908	-0.68%
2023/07/17	0	0.00	11	24.02	24.20	-11	5,975	-0.18%
2023/07/13	0	0.00	6	23.50	23.35	-6	5,984	-0.10%
2023/07/12	3	23.20	1	23.15	23.10	2	6,002	0.03%
2023/07/11	15	23.35	0	0.00	23.35	15	6,005	0.25%
2023/07/07	1	23.50	0	0.00	23.35	1	6,111	0.02%
2023/07/06	2	23.90	0	0.00	23.80	2	6,107	0.03%
2023/07/05	6	24.45	11	24.41	24.20	-5	6,050	-0.08%
2023/07/03	0	0.00	9	24.40	24.50	-9	6,089	-0.15%
2023/06/30	1	24.40	3	24.45	24.40	-2	6,058	-0.03%
2023/06/29	14	24.66	13	24.90	24.65	1	6,043	0.02%
2023/06/27	10	25.06	2	25.10	25.25	8	5,963	0.13%
2023/06/26	10	24.86	11	24.60	24.75	-1	5,823	-0.02%
2023/06/21	7	24.55	7	24.60	24.55	0	5,811	0.00%
2023/06/19	21	24.88	0	0.00	24.90	21	5,893	0.36%
2023/06/16	11	24.73	45	23.90	24.55	-34	5,664	-0.60%
2023/06/14	5	23.98	4	23.95	23.85	1	5,686	0.02%
2023/06/12	0.4	23.95	0	0.00	23.50	0.4	5,720	0.01%
2023/06/09	4.2	23.89	0	0.00	23.95	4.2	5,802	0.07%
2023/06/08	3.3	23.91	0	0.00	23.90	3.3	5,983	0.06%
2023/06/07	4	23.95	1	23.95	23.95	3	6,110	0.05%
2023/06/06	2	24.10	2	24.33	23.85	0	6,211	0.00%
2023/06/05	3	24.13	5	24.21	24.40	-2	6,245	-0.03%
2023/06/02	2	23.10	4	23.25	23.20	-2	6,133	-0.03%
2023/05/31	0	0.00	13.1	23.12	23.10	-13.1	6,394	-0.20%
2023/05/29	0	0.00	2	23.15	23.15	-2	7,000	-0.03%
2023/05/26	0	0.00	5	23.10	23.00	-5	7,358	-0.07%
2023/05/23	4	23.68	0	0.00	23.75	4	7,773	0.05%
2023/05/16	1	23.25	1	23.35	23.25	0	8,504	0.00%
2023/05/15	0	0.00	1	23.40	23.35	-1	8,695	-0.01%
2023/05/12	4	23.75	0	0.00	23.00	4	8,750	0.05%
2023/05/11	4	23.75	0	0.00	23.40	4	8,702	0.05%
2023/05/08	2	24.58	2	24.45	24.40	0	9,159	0.00%
2023/05/04	3	24.18	0	0.00	24.05	3	9,566	0.03%
2023/05/03	1	24.25	0	0.00	24.25	1	9,880	0.01%
2023/04/28	2	24.35	0	0.00	24.50	2	10,489	0.02%
2023/04/27	0	0.00	0.4	24.40	24.30	-0.4	10,776	0.00%
2023/04/26	1	24.35	0	0.00	24.60	1	10,991	0.01%
2023/04/25	2	24.48	21	24.40	24.45	-19	11,452	-0.17%
2023/04/24	8	25.20	0	0.00	25.15	8	11,957	0.07%
2023/04/21	3	25.18	102	25.11	25.55	-99	12,174	-0.81%	大賣/
2023/04/20	2	25.83	0	0.00	25.75	2	12,054	0.02%
2023/04/19	8	26.15	0	0.00	26.15	8	12,265	0.07%
2023/04/17	0	0.00	6	26.55	26.65	-6	12,290	-0.05%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/13	3	27.10	1	27.10	27.10	2	12,479	0.02%
2023/04/12	0	0.00	2	26.85	26.80	-2	12,549	-0.02%
2023/04/11	0	0.00	16	26.89	26.95	-16	12,654	-0.13%
2023/04/07	2	26.68	0.4	26.80	26.55	1.6	13,120	0.01%
2023/04/06	1	26.40	5.9	26.47	26.75	-4.9	13,469	-0.04%
2023/03/31	0	0.00	7.3	26.54	26.40	-7.3	14,269	-0.05%
2023/03/30	16	26.22	6	26.70	26.25	10	15,575	0.06%
2023/03/29	9	26.37	10	26.26	26.40	-1	17,033	-0.01%
2023/03/28	8	26.14	8	26.54	26.15	0	17,801	0.00%
2023/03/27	15	26.52	13	26.75	26.50	2	18,537	0.01%
2023/03/24	22	26.54	11	26.96	26.55	11	19,550	0.06%
2023/03/22	5	26.75	2	26.88	26.60	3	22,079	0.01%
2023/03/21	13	26.85	16	26.73	26.85	-3	22,657	-0.01%
2023/03/20	22	26.62	15	27.10	26.65	7	22,689	0.03%
2023/03/17	22	27.26	22.5	27.52	27.15	-0.5	22,606	0.00%
2023/03/16	7	27.04	8.3	27.25	27.05	-1.3	22,463	-0.01%
2023/03/15	18	27.60	13	27.80	27.60	5	22,491	0.02%
2023/03/14	18	27.62	19	27.83	27.60	-1	22,529	0.00%
2023/03/13	0	0.00	1	27.35	27.75	-1	22,740	0.00%
2023/03/10	14	27.97	2	28.15	27.90	12	22,697	0.05%
2023/03/09	14	28.70	14	28.85	28.70	0	22,744	0.00%
2023/03/08	6	28.27	0	0.00	28.40	6	22,700	0.03%
2023/03/07	0	0.00	8	28.78	28.80	-8	22,742	-0.04%
2023/03/06	16	28.38	47	28.46	28.40	-31	22,627	-0.14%
2023/03/03	17	28.28	19	28.15	28.30	-2	22,580	-0.01%
2023/03/02	42	28.05	32	27.74	28.15	10	22,576	0.04%
2023/03/01	17	27.47	6	27.76	27.40	11	22,561	0.05%
2023/02/24	45	29.14	33	29.59	28.90	12	22,234	0.05%
2023/02/23	15	29.69	43	29.48	29.70	-28	21,938	-0.13%
2023/02/22	20	28.90	1	29.00	29.20	19	21,873	0.09%
2023/02/21	16	29.24	16	29.26	29.25	0	21,945	0.00%
2023/02/20	22	29.10	23	29.22	29.20	-1	22,379	0.00%
2023/02/17	23	28.98	40	29.02	29.00	-17	23,118	-0.07%
2023/02/16	5	28.91	28	28.93	28.80	-23	23,559	-0.10%
2023/02/15	105	28.48	30	28.97	28.40	75	23,389	0.32%	大買/
2023/02/14	66	28.77	34	28.88	28.80	32	23,295	0.14%
2023/02/13	26	28.50	17	28.32	28.85	9	23,198	0.04%
2023/02/10	27	28.10	7	28.55	28.10	20	23,059	0.09%
2023/02/09	20	28.45	17	28.54	28.40	3	23,070	0.01%
2023/02/08	10	28.87	3	28.90	28.65	7	23,104	0.03%
2023/02/07	20	28.80	55	28.40	28.80	-35	22,930	-0.15%
2023/02/06	38	28.04	43	27.83	28.05	-5	22,757	-0.02%
2023/02/03	65	27.84	36	28.37	27.80	29	22,668	0.13%
2023/02/02	20	28.41	40	28.60	28.45	-20	22,489	-0.09%
2023/02/01	89	29.03	41	29.05	28.75	48	22,276	0.22%
2023/01/31	34	29.03	31	29.10	29.00	3	21,995	0.01%
2023/01/30	28	29.02	81	29.12	29.00	-53	21,744	-0.24%
2023/01/17	49	28.35	40.1	28.27	28.45	9	21,441	0.04%
2023/01/16	39	27.94	35	27.97	27.95	4	21,168	0.02%
2023/01/13	116	27.91	36	27.76	27.75	80	20,983	0.38%	大買/
2023/01/12	14	28.20	25	28.11	27.60	-11	20,674	-0.05%
2023/01/11	18	27.74	24	27.56	27.80	-6	20,210	-0.03%
2023/01/10	6	27.23	1	27.45	27.25	5	19,989	0.03%
2023/01/09	21	27.38	146	27.43	27.35	-125	19,992	-0.63%	大賣/鉅額交易
2023/01/06	10	27.06	8	26.74	27.10	2	19,758	0.01%
2023/01/05	131	26.89	31	26.83	26.50	100	19,785	0.51%	大買/
2023/01/04	35	26.71	32	27.16	26.65	3	19,743	0.02%
2023/01/03	30	27.10	51	26.95	27.10	-21	19,655	-0.11%
2022/12/30	33	26.77	32	26.99	26.75	1	19,555	0.01%
2022/12/29	5	26.54	2	26.35	26.60	3	19,450	0.02%
2022/12/28	90	27.01	39	27.01	26.80	51	19,437	0.26%
2022/12/27	26	26.76	21	26.99	26.70	5	19,274	0.03%
2022/12/26	25	27.21	157	27.42	27.10	-132	19,051	-0.69%	大賣/鉅額交易
2022/12/23	5	27.73	16	27.66	27.60	-11	18,722	-0.06%
2022/12/22	118	26.83	12	27.37	27.30	106	17,973	0.59%	大買/鉅額交易
2022/12/21	145	26.84	53	26.80	27.10	92	16,789	0.55%	大買/
2022/12/20	14	25.33	3	25.47	24.70	11	15,380	0.07%
2022/12/19	46	26.03	38	27.56	26.00	8	14,732	0.05%
2022/12/16	37	27.57	29	27.59	27.50	8	14,061	0.06%
2022/12/15	55	27.27	161	27.16	27.60	-106	13,168	-0.80%	大賣/鉅額交易
2022/12/14	27	26.64	25	26.76	25.90	2	12,193	0.02%
2022/12/13	2	25.68	23.7	26.12	26.40	-21.7	10,963	-0.20%
2022/12/12	0	0.00	1	24.10	24.00	-1	10,542	-0.01%
2022/12/08	13	23.75	13	23.80	23.75	0	10,633	0.00%
2022/12/07	28	23.87	36	24.28	23.85	-8	10,670	-0.08%
2022/12/06	23	24.16	30	24.45	24.15	-7	10,594	-0.07%
2022/12/05	32	24.61	52	24.15	24.70	-20	10,597	-0.19%
2022/12/02	2	23.50	0	0.00	23.60	2	10,364	0.02%
2022/12/01	0	0.00	32	24.02	23.95	-32	10,432	-0.31%
2022/11/30	0	0.00	2	23.65	23.80	-2	10,464	-0.02%
2022/11/29	5	23.85	7	23.48	23.85	-2	10,493	-0.02%
2022/11/28	6	22.68	0	0.00	22.60	6	10,399	0.06%
2022/11/25	15	22.85	11	22.90	22.80	4	10,516	0.04%
2022/11/23	0	0.00	5	22.85	22.75	-5	10,466	-0.05%
2022/11/22	6	24.10	7	24.03	23.35	-1	10,378	-0.01%
2022/11/21	16	23.85	32	23.99	23.85	-16	10,361	-0.15%
2022/11/18	46	24.02	30	24.38	23.90	16	10,353	0.15%
2022/11/17	4	24.08	1	24.20	24.20	3	10,256	0.03%
2022/11/16	10	24.37	23	24.12	24.45	-13	10,149	-0.13%
2022/11/15	21	23.67	31	23.88	24.10	-10	9,713	-0.10%
2022/11/14	47	21.94	4.6	22.14	22.45	42.4	8,940	0.47%
2022/11/11	1	20.50	2	20.50	20.45	-1	8,585	-0.01%
2022/11/09	0	0.00	0.1	20.75	20.75	-0.1	9,001	0.00%
2022/11/07	0	0.00	0.6	20.50	20.40	-0.6	9,865	-0.01%
2022/11/04	60	19.85	60	19.85	19.90	0	9,907	0.00%
2022/11/02	2	20.30	20	20.35	20.45	-18	9,996	-0.18%
2022/10/31	4	19.81	7	19.76	19.70	-3	10,146	-0.03%
2022/10/28	20	19.95	0	0.00	19.90	20	10,270	0.19%
2022/10/26	0	0.00	0.7	20.50	20.45	-0.7	10,711	-0.01%
2022/10/25	1	21.15	2	20.90	20.80	-1	11,142	-0.01%
2022/10/20	0	0.00	1	21.90	22.45	-1	11,328	-0.01%
2022/10/19	0	0.00	1	21.95	21.90	-1	11,399	-0.01%
2022/10/18	22	21.27	22	21.48	21.25	0	11,536	0.00%
2022/10/17	0	0.00	4	20.85	21.15	-4	11,683	-0.03%
2022/10/14	4	21.45	1	21.55	21.15	3	11,844	0.03%
2022/10/13	0	0.00	1	21.50	21.15	-1	11,967	-0.01%
2022/10/12	2	22.05	10	22.30	22.20	-8	12,127	-0.07%
2022/10/11	5	22.30	0	0.00	22.30	5	12,275	0.04%
2022/10/07	0	0.00	4	22.55	22.55	-4	12,243	-0.03%
2022/10/05	16	22.67	26	22.87	22.60	-10	12,293	-0.08%
2022/10/04	20	21.85	5	22.19	22.15	15	12,230	0.12%
2022/09/29	0	0.00	2.1	21.15	21.00	-2.1	12,300	-0.02%
2022/09/28	1	21.05	1	20.70	20.50	0	12,279	0.00%
2022/09/27	16	21.40	26	21.82	21.40	-10	12,321	-0.08%
2022/09/26	3	22.10	0.1	21.65	21.65	2.9	12,522	0.02%
2022/09/23	18	23.01	17	22.85	23.00	1	12,506	0.01%
2022/09/21	6	23.31	5	23.24	23.20	1	12,282	0.01%
2022/09/20	24	24.08	21	24.22	24.20	3	12,026	0.02%
2022/09/19	0	0.00	1	25.15	24.45	-1	11,912	-0.01%
2022/09/15	0	0.00	1	24.20	24.45	-1	11,879	-0.01%
2022/09/14	1	24.05	1	24.00	23.95	0	11,970	0.00%
2022/09/13	12	24.55	11	24.75	24.55	1	12,118	0.01%
2022/09/12	20	24.60	20	24.53	24.60	0	12,301	0.00%
2022/09/08	4	24.28	0	24.30	24.20	4	12,320	0.03%
2022/09/07	0	23.90	0	0.00	23.90	0	12,320	0.00%
2022/09/06	5	24.31	5	24.12	23.95	0	12,180	0.00%
2022/09/05	4	24.69	1	24.60	24.60	3	12,095	0.02%
2022/09/02	0	0.00	2	25.20	25.15	-2	12,179	-0.02%
2022/09/01	2	25.25	0	0.00	25.20	2	12,175	0.02%
2022/08/31	2	25.70	0	0.00	25.95	2	12,098	0.02%
2022/08/30	19	26.30	18	26.28	26.30	1	12,043	0.01%
2022/08/29	1	26.25	46	26.24	26.25	-45	12,111	-0.37%
2022/08/26	16	27.16	0	0.00	27.05	16	12,174	0.13%
2022/08/25	15	27.10	25	26.81	26.90	-10	12,183	-0.08%
2022/08/24	22	26.90	37	27.00	26.80	-15	12,216	-0.12%
2022/08/23	16	26.54	115	26.33	26.55	-99	12,301	-0.80%	大賣/
2022/08/22	15	27.05	15	26.95	26.80	0	12,299	0.00%
2022/08/19	53	27.59	44	27.93	27.55	9	12,263	0.07%
2022/08/18	46	27.70	77	27.54	27.70	-31	12,205	-0.25%
2022/08/17	172	27.82	53	27.21	27.45	119	12,084	0.98%	大買/鉅額交易
2022/08/16	72	27.25	26	27.57	27.20	46	11,983	0.38%
2022/08/15	49	27.47	68	26.88	27.60	-19	11,864	-0.16%
2022/08/12	50	26.02	23	25.85	26.00	27	11,606	0.23%
2022/08/10	12	25.23	10	25.35	25.20	2	11,397	0.02%
2022/08/09	30	25.56	25	25.68	25.50	5	11,359	0.04%
2022/08/08	6	25.53	0	25.70	25.50	6	11,344	0.05%
2022/08/05	2	26.07	5	25.95	26.05	-3	11,308	-0.03%
2022/08/04	0	0.00	60	26.00	26.00	-60	11,422	-0.53%
2022/08/03	27	26.70	30	26.78	26.70	-3	11,402	-0.03%
2022/08/02	3	27.20	163	26.60	26.90	-160	11,544	-1.39%	大賣/鉅額交易
2022/08/01	35	26.67	43	25.93	27.10	-8	11,292	-0.07%
2022/07/29	0	0.00	11	25.21	25.15	-11	11,552	-0.10%
2022/07/28	2	24.83	25	24.82	24.90	-23	11,523	-0.20%
2022/07/27	7	24.53	4	25.00	24.60	3	11,460	0.03%
2022/07/26	6	25.29	0	0.00	25.05	6	11,397	0.05%
2022/07/25	11	28.77	6	28.45	28.70	5	11,190	0.04%
2022/07/22	20	28.13	1	28.15	28.20	19	11,040	0.17%
2022/07/21	16	28.22	5	28.35	28.10	11	11,086	0.10%
2022/07/20	2	29.15	11.1	29.27	29.40	-9.1	11,156	-0.08%
2022/07/19	6	28.03	7	28.85	28.75	-1	11,216	-0.01%
2022/07/18	12	27.62	14.5	27.60	28.40	-2.5	11,158	-0.02%
2022/07/15	6	26.67	3	26.78	26.85	3	11,091	0.03%
2022/07/14	8	26.80	8	26.65	26.80	0	11,223	0.00%
2022/07/08	1	26.65	1	26.95	26.70	0	11,748	0.00%
2022/07/07	17	26.00	18	25.54	26.00	-1	11,839	-0.01%
2022/07/05	37	25.60	41	25.28	26.00	-4	12,164	-0.03%
2022/07/04	7	25.03	7	24.98	25.00	0	12,242	0.00%
2022/07/01	0	0.00	10	26.78	26.60	-10	12,314	-0.08%
2022/06/30	9	26.91	8	27.03	26.85	1	12,310	0.01%
2022/06/29	3	27.60	4	27.71	27.70	-1	12,355	-0.01%
2022/06/28	1	27.95	0	0.00	27.95	1	12,507	0.01%
2022/06/27	20	28.44	26	27.98	28.50	-6	13,089	-0.05%
2022/06/24	23	27.49	39	27.47	27.50	-16	13,382	-0.12%
2022/06/23	6	27.29	12	27.17	27.10	-6	13,663	-0.04%
2022/06/22	9	27.71	15.1	27.26	27.40	-6.1	13,894	-0.04%
2022/06/21	0	0.00	2	28.33	28.40	-2	14,512	-0.01%
2022/06/20	33	28.66	43	29.38	28.05	-10	14,978	-0.07%
2022/06/17	1	29.50	4	29.75	29.80	-3	16,109	-0.02%
2022/06/16	11.2	30.03	14	31.19	30.00	-2.8	17,398	-0.02%
2022/06/15	19	30.92	17	30.91	30.90	2	17,549	0.01%
2022/06/14	1	30.40	7.1	30.76	31.00	-6.1	17,760	-0.03%
2022/06/13	6	31.43	1	31.50	31.15	5	18,175	0.03%
2022/06/10	3	32.28	0	0.00	32.55	3	18,323	0.02%
2022/06/09	20	32.84	0	0.00	32.85	20	18,553	0.11%
2022/06/08	20	33.26	11	33.46	33.15	9	19,323	0.05%
2022/06/07	2	33.18	0	0.00	33.30	2	19,624	0.01%
2022/06/06	3	33.50	8	33.12	33.50	-5	19,839	-0.03%
2022/06/02	4	32.61	0	0.00	32.65	4	21,173	0.02%
2022/06/01	1	33.05	0	0.00	33.15	1	22,617	0.00%
2022/05/31	7	32.74	3	33.43	32.70	4	22,746	0.02%
2022/05/30	3	33.42	5	33.49	33.40	-2	22,803	-0.01%
2022/05/27	3	33.00	3	32.98	33.00	0	23,267	0.00%
2022/05/26	2	32.80	3	32.80	32.80	-1	23,743	0.00%
2022/05/25	0.1	32.75	6	32.72	32.65	-5.9	23,894	-0.02%
2022/05/24	6	33.03	19	33.07	32.90	-13	24,000	-0.05%
2022/05/23	3	33.23	0	0.00	33.00	3	24,170	0.01%
2022/05/20	1	33.10	4.2	32.95	33.10	-3.2	24,603	-0.01%
2022/05/19	4.2	32.11	0	0.00	31.90	4.2	25,466	0.02%
2022/05/18	4.1	33.45	5	33.45	33.45	-0.9	25,245	0.00%
2022/05/17	5	32.80	2	32.75	32.95	3	25,175	0.01%
2022/05/16	0	0.00	1	32.95	32.90	-1	25,132	0.00%
2022/05/13	1	32.60	27	32.67	32.75	-26	25,157	-0.10%
2022/05/12	2	32.88	64	32.80	32.35	-62	25,175	-0.25%
2022/05/11	4	33.71	11	33.67	33.65	-7	25,046	-0.03%
2022/05/10	42	34.19	62.1	34.36	34.50	-20.1	25,121	-0.08%
2022/05/09	11	33.86	2	34.30	33.65	9	25,071	0.04%
2022/05/06	103.1	34.88	94	34.91	34.60	9.1	25,056	0.04%	大買/
2022/05/04	1	37.80	2	37.95	37.95	-1	24,616	0.00%
2022/05/03	2	37.45	6	37.45	37.85	-4	24,698	-0.02%
2022/04/29	21	38.25	1	38.15	38.15	20	24,756	0.08%
2022/04/27	6	37.74	452	37.97	38.20	-446	24,827	-1.80%	大賣/鉅額交易
2022/04/26	16.1	39.94	19	39.99	39.40	-2.9	24,640	-0.01%
2022/04/25	10	41.22	0.3	41.05	40.90	9.8	24,401	0.04%
2022/04/22	20	43.99	1	43.80	43.85	19	24,199	0.08%
2022/04/21	5.1	43.11	0	0.00	43.10	5.1	24,298	0.02%
2022/04/20	3.1	43.73	4	43.60	43.60	-0.9	24,620	0.00%
2022/04/19	16.2	45.06	5	44.50	44.50	11.2	24,576	0.05%
2022/04/18	10	45.44	14	45.81	44.75	-4	24,596	-0.02%
2022/04/15	34	47.20	0	0.00	46.80	34	24,461	0.14%
2022/04/14	23	46.83	27	47.01	46.80	-4	24,431	-0.02%
2022/04/13	10	46.93	14	47.20	47.10	-4	24,418	-0.02%
2022/04/12	10	46.19	5	46.39	46.70	5	24,421	0.02%
2022/04/11	19	46.97	41	47.17	46.65	-22	24,375	-0.09%
2022/04/08	42.1	47.11	17	47.01	47.50	25.1	24,241	0.10%
2022/04/07	5	46.20	18	47.00	45.75	-13	24,089	-0.05%
2022/04/06	5	46.76	4.1	46.83	46.95	0.9	23,863	0.00%
2022/04/01	5	46.44	7	46.44	46.55	-2	23,925	-0.01%
2022/03/31	13	46.50	1	46.25	46.15	12	24,396	0.05%
2022/03/30	18	45.83	36	45.65	46.90	-18	24,614	-0.07%
2022/03/29	22.3	46.48	18	46.66	46.00	4.3	24,555	0.02%
2022/03/28	50	47.40	39.3	47.20	47.30	10.7	24,828	0.04%
2022/03/25	27.1	48.23	45	48.34	48.50	-18	25,621	-0.07%
2022/03/24	63	48.47	27	48.63	47.95	36	27,333	0.13%
2022/03/23	42	47.38	59	47.74	48.50	-17	28,160	-0.06%
2022/03/22	243	47.96	186	47.67	47.40	57	27,779	0.21%	大買/大賣/
2022/03/21	63	46.48	171.4	46.67	47.20	-108.4	26,656	-0.41%	大賣/鉅額交易
2022/03/18	18	44.29	11	44.17	43.95	7	25,846	0.03%
2022/03/17	13	44.14	6.1	44.07	44.20	6.9	26,610	0.03%
2022/03/16	13	43.84	23	44.06	43.75	-10	26,726	-0.04%
2022/03/15	18	43.36	11	43.40	43.20	7	26,546	0.03%
2022/03/14	35	43.78	32	43.57	44.00	3	27,330	0.01%
2022/03/11	51.3	43.77	62.2	43.72	43.60	-11	27,832	-0.04%
2022/03/10	33	42.51	30	42.48	42.80	3	27,391	0.01%
2022/03/09	26	41.40	14	41.29	41.80	12	27,386	0.04%
2022/03/08	57	43.38	86.1	43.41	40.90	-29.1	27,456	-0.11%
2022/03/07	297.1	42.54	156	43.26	43.90	141.1	26,189	0.54%	大買/大賣/鉅額交易
2022/03/04	221	42.31	7	42.29	42.00	214	24,971	0.86%	大買/鉅額交易
2022/03/03	19	42.40	22	42.35	42.30	-3	25,053	-0.01%
2022/03/02	40	42.50	73	42.60	42.25	-33	25,338	-0.13%
2022/03/01	124	42.59	61	42.59	42.05	63	26,021	0.24%	大買/
2022/02/25	30	40.56	0	0.00	40.50	30	27,087	0.11%
2022/02/24	10	39.87	10	40.20	39.35	0	27,790	0.00%
2022/02/23	19	41.07	9	41.07	41.30	10	27,769	0.04%
2022/02/22	137	42.57	161	41.73	41.20	-24	27,786	-0.09%	大買/大賣/
2022/02/21	111	42.45	101	42.52	42.75	10	27,345	0.04%	大買/大賣/
2022/02/17	4	39.30	0	0.00	39.75	4	26,629	0.02%
2022/02/16	1	39.70	3	39.68	39.55	-2	26,832	-0.01%
2022/02/15	1	39.30	5	39.54	39.10	-4	27,223	-0.01%
2022/02/14	15	39.80	3	39.97	39.80	12	28,130	0.04%
2022/02/11	11	40.52	1	40.65	40.35	10	28,247	0.04%
2022/02/10	15	40.50	7	40.41	40.50	8	28,566	0.03%
2022/02/09	78	40.18	5	40.52	40.25	73	29,265	0.25%
2022/02/08	27	39.84	16	39.96	40.00	11	29,287	0.04%
2022/02/07	42	38.94	22	39.31	39.85	20	29,340	0.07%
2022/01/26	4	36.89	34	37.01	37.00	-30	29,320	-0.10%
2022/01/25	16.1	37.22	2	37.00	36.75	14.1	29,502	0.05%
2022/01/24	14	36.98	12	37.74	37.10	2	29,595	0.01%
2022/01/21	27	39.18	10	39.14	38.15	17	29,608	0.06%
2022/01/20	5	38.90	5	39.00	39.25	0	29,596	0.00%
2022/01/19	9	38.36	11	38.31	38.25	-2	29,578	-0.01%
2022/01/18	17	38.90	0.6	39.00	38.80	16.4	29,689	0.06%
2022/01/17	5	39.50	22	39.46	39.45	-17	29,911	-0.06%
2022/01/14	6	39.52	39	39.69	40.00	-33	30,508	-0.11%
2022/01/13	32	39.89	80.2	39.79	40.00	-48.2	30,450	-0.16%
2022/01/12	2	38.35	62	38.20	38.45	-60	30,188	-0.20%
2022/01/11	0	0.00	2	38.50	38.15	-2	30,146	-0.01%
2022/01/10	40	38.76	7	38.84	38.90	33	30,244	0.11%
2022/01/07	17.1	39.31	17	39.36	39.05	0.1	30,235	0.00%
2022/01/06	38	39.89	16	39.75	39.75	22	30,272	0.07%
2022/01/05	4	41.15	10	40.44	40.25	-6	30,346	-0.02%
2022/01/04	5	40.20	10	40.08	40.15	-5	30,395	-0.02%
2022/01/03	15	40.68	8	40.59	40.70	7	30,572	0.02%
2021/12/30	2	41.20	263	41.15	41.15	-261	30,805	-0.85%	大賣/鉅額交易
2021/12/29	2	41.45	63	41.37	41.50	-61	30,944	-0.20%
2021/12/28	16	41.15	23	41.27	41.10	-7	31,211	-0.02%
2021/12/27	37	41.66	32	42.01	41.00	5	31,412	0.02%
2021/12/24	93	43.63	43	43.50	42.55	50	31,107	0.16%
2021/12/23	50	43.78	7.2	43.59	43.55	42.8	30,878	0.14%
2021/12/22	15	44.03	156	44.56	43.90	-141	30,458	-0.46%	大賣/鉅額交易
2021/12/21	139.3	43.13	87	43.54	44.55	52.3	29,872	0.18%	大買/
2021/12/20	142	43.21	164.1	43.57	44.05	-22.1	28,816	-0.08%	大買/大賣/
2021/12/17	325	41.68	109	41.62	41.70	216	26,866	0.80%	大買/大賣/鉅額交易
2021/12/16	31	39.39	15	39.48	39.40	16	25,705	0.06%
2021/12/15	15	39.95	5	39.98	39.95	10	25,899	0.04%
2021/12/14	40	40.01	86	40.04	39.65	-46	25,870	-0.18%
2021/12/13	24	40.60	49	40.18	40.90	-25	25,432	-0.10%
2021/12/10	23	38.89	33.2	38.63	38.50	-10.2	24,588	-0.04%
2021/12/09	31	38.56	17	38.79	38.45	14	24,644	0.06%
2021/12/08	83	39.60	47	39.82	39.15	36	24,884	0.14%
2021/12/07	39	38.78	42.2	38.55	39.00	-3.2	24,544	-0.01%
2021/12/06	5	37.19	8	37.26	37.10	-3	23,937	-0.01%
2021/12/03	5	36.55	3.2	36.67	36.50	1.8	23,783	0.01%
2021/12/02	7	35.84	18	36.11	36.20	-11	23,710	-0.05%
2021/12/01	1	35.10	17.2	35.00	35.40	-16.2	23,638	-0.07%
2021/11/30	26	35.04	43	34.88	35.10	-17	23,681	-0.07%
2021/11/29	25	35.20	39	35.02	35.10	-14	23,701	-0.06%
2021/11/26	24	36.39	22.2	36.33	36.25	1.8	23,693	0.01%
2021/11/25	108.1	38.05	70	38.03	38.15	38.1	23,602	0.16%	大買/
2021/11/24	102	37.07	64	37.47	37.40	38	22,654	0.17%	大買/
2021/11/23	23	34.89	50	34.83	35.20	-27	21,411	-0.13%
2021/11/22	0	0.00	3	33.07	33.40	-3	21,791	-0.01%
2021/11/19	18	33.25	66.1	33.36	32.85	-48.1	21,762	-0.22%
2021/11/18	17	33.84	59	33.96	33.90	-42	21,745	-0.19%
2021/11/17	10.1	33.96	8	34.02	33.85	2	21,904	0.01%
2021/11/16	25	34.55	22	34.37	34.10	3	22,142	0.01%
2021/11/15	10	34.81	35	34.76	34.75	-25	22,263	-0.11%
2021/11/12	32	36.55	14	35.93	35.55	18	22,815	0.08%
2021/11/11	134	36.61	70	36.53	36.25	64	22,815	0.28%	大買/
2021/11/10	6	35.08	4	35.23	34.95	2	22,256	0.01%
2021/11/09	65	35.62	44	35.60	35.70	21	22,466	0.09%
2021/11/08	32	36.25	27	36.25	36.25	5	22,636	0.02%
2021/11/05	8	34.28	11	34.58	34.30	-3	22,459	-0.01%
2021/11/04	19	35.69	17	35.43	35.15	2	22,738	0.01%
2021/11/03	45	35.87	27.1	35.59	35.70	18	23,539	0.08%
2021/11/02	4.1	35.36	13	35.95	35.15	-9	23,573	-0.04%
2021/11/01	13	35.07	15	35.35	35.20	-2	23,736	-0.01%
2021/10/29	2	34.58	3	35.03	35.10	-1	23,880	0.00%
2021/10/28	10	34.52	9	34.95	34.85	1	23,908	0.00%
2021/10/27	12	35.34	5	35.28	35.30	7	24,131	0.03%
2021/10/26	9	35.11	8	35.49	35.60	1	24,736	0.00%
2021/10/25	14	34.71	18	34.76	35.05	-4	25,027	-0.02%
2021/10/22	28	34.65	25	34.31	33.70	3	25,424	0.01%
2021/10/21	4	36.66	3	36.73	36.90	1	25,461	0.00%
2021/10/20	7	36.87	11	36.35	36.05	-4	25,804	-0.02%
2021/10/19	11	36.59	23	36.52	36.60	-12	26,215	-0.05%
2021/10/18	19	35.93	8	35.74	36.40	11	26,883	0.04%
2021/10/15	10	36.66	19	36.47	36.30	-9	27,449	-0.03%
2021/10/14	3	36.07	2	35.80	36.35	1	28,019	0.00%
2021/10/13	10	36.13	13	35.79	35.80	-3	28,804	-0.01%
2021/10/12	10	36.89	9	37.02	36.10	1	29,292	0.00%
2021/10/08	11	37.25	26	37.72	37.00	-15	30,189	-0.05%
2021/10/07	14	37.49	5	37.75	38.30	9	31,156	0.03%
2021/10/06	19	38.46	5	38.50	38.05	14	32,370	0.04%
2021/10/05	7	37.81	13	37.56	39.00	-6	33,509	-0.02%
2021/10/04	13	38.38	38	37.86	37.10	-25	34,130	-0.07%
2021/10/01	27	40.32	10.1	39.38	39.15	16.9	35,544	0.05%
2021/09/30	10	40.98	30	41.17	41.80	-20	37,175	-0.05%
2021/09/29	121	41.36	183	40.76	40.35	-62	38,748	-0.16%	大買/大賣/
2021/09/28	9	41.43	22	41.57	41.45	-13	41,331	-0.03%
2021/09/27	8	42.64	8	42.32	42.35	0	44,443	0.00%
2021/09/24	5	41.75	7	41.61	41.75	-2	49,121	0.00%
2021/09/23	28	40.91	28	40.85	41.25	0	55,807	0.00%
2021/09/22	39	41.16	9	41.48	41.00	30	63,801	0.05%
2021/09/17	5	43.74	5	44.00	44.45	0	67,891	0.00%
2021/09/16	10	44.60	45	45.17	44.15	-35	70,029	-0.05%
2021/09/15	44	44.78	4	44.78	45.05	40	71,938	0.06%
2021/09/14	47	45.69	31	45.52	45.50	16	75,763	0.02%
2021/09/13	20	47.35	63	46.96	46.90	-43	79,590	-0.05%
2021/09/10	33	46.15	29	46.18	46.35	4	80,607	0.00%
2021/09/09	3	44.17	60	43.93	44.95	-57	81,642	-0.07%
2021/09/08	30	43.95	11	44.48	43.70	19	84,570	0.02%
2021/09/07	20	44.17	15	44.54	44.20	5	84,889	0.01%
2021/09/06	24	44.58	15	44.81	44.45	9	85,072	0.01%
2021/09/03	54	44.95	3	44.62	44.05	51	85,000	0.06%
2021/09/02	30	44.91	4	44.70	44.40	26	85,129	0.03%
2021/09/01	64	46.50	3	46.40	46.05	61	85,115	0.07%
2021/08/31	9	46.66	6.1	46.65	46.85	2.9	85,070	0.00%
2021/08/30	9	46.04	7	46.23	46.40	2	85,302	0.00%
2021/08/27	8	45.99	9.1	45.98	45.85	-1.1	85,511	0.00%
2021/08/26	85.2	46.82	96.7	46.94	46.00	-11.6	85,671	-0.01%
2021/08/25	16	43.76	3	44.13	44.10	13	85,317	0.02%
2021/08/24	23	43.31	12	44.18	44.00	11	89,217	0.01%
2021/08/23	30	44.46	67	44.57	44.10	-37	93,474	-0.04%
2021/08/20	22	43.01	26	43.21	43.40	-4	96,058	0.00%
2021/08/19	56	44.13	47	43.74	42.75	9	98,816	0.01%
2021/08/18	80	43.09	45	43.67	45.40	35	100,762	0.03%
2021/08/17	32	45.82	18	45.80	44.30	14	102,491	0.01%
2021/08/16	54	48.14	38	47.91	47.80	16	106,682	0.02%
2021/08/13	19	48.18	19	48.37	47.80	0	111,289	0.00%
2021/08/12	21	48.25	84	48.43	49.30	-63	115,351	-0.05%
2021/08/11	72	47.65	74	48.18	47.00	-2	118,096	0.00%
2021/08/10	47	47.83	17	47.80	47.30	30	119,720	0.03%
2021/08/09	58	48.40	109	49.31	48.85	-51	121,383	-0.04%	大賣/
2021/08/06	34.1	47.42	8	47.31	47.00	26.1	123,407	0.02%
2021/08/05	41	47.08	28	47.28	47.15	13	126,196	0.01%
2021/08/04	56	49.21	85.2	49.16	48.60	-29.2	129,263	-0.02%
2021/08/03	11	48.55	32	48.75	48.75	-21	134,933	-0.02%
2021/08/02	16	48.71	11	48.88	49.25	5	138,109	0.00%
2021/07/30	143	49.58	70	49.68	48.90	73	142,440	0.05%	大買/
2021/07/29	13	48.25	13	47.75	48.90	0	146,402	0.00%
2021/07/28	27	46.79	41.4	46.87	46.90	-14.4	148,860	-0.01%
2021/07/27	14	47.33	15	47.87	46.50	-1	151,587	0.00%
2021/07/26	75	49.45	91	49.13	48.55	-16	154,472	-0.01%
2021/07/23	20	49.45	41	49.65	50.40	-21	157,355	-0.01%
2021/07/22	66	48.52	59	48.70	48.20	7	158,348	0.00%
2021/07/21	71	51.75	33	50.84	49.30	38	159,661	0.02%
2021/07/20	47	52.28	22	51.76	51.50	25	159,499	0.02%
2021/07/19	28.1	53.91	36	53.67	53.10	-7.9	159,337	0.00%
2021/07/16	50	53.03	50.2	53.20	53.00	-0.2	159,322	0.00%
2021/07/15	40	52.47	57	52.98	54.40	-17	159,147	-0.01%
2021/07/14	58	50.65	68	50.83	50.70	-10	158,637	-0.01%
2021/07/13	184	55.26	132.1	54.13	52.60	51.9	158,188	0.03%	大買/大賣/
2021/07/12	71	58.62	57	58.39	57.40	14	157,356	0.01%
2021/07/09	121	57.52	113	57.44	56.50	8	156,798	0.01%	大買/大賣/
2021/07/08	158	57.57	133	57.86	58.50	25	156,468	0.02%	大買/大賣/
2021/07/07	152	57.68	111.1	57.54	56.50	41	155,332	0.03%	大買/大賣/
2021/07/06	142	60.43	87.1	60.91	59.60	54.9	155,560	0.04%	大買/
2021/07/05	126.2	61.95	129	62.21	61.30	-2.8	156,896	0.00%	大買/大賣/
2021/07/02	294.1	60.73	244.4	60.67	60.10	49.6	154,581	0.03%	大買/大賣/
2021/07/01	301.4	61.22	245	60.88	58.80	56.4	153,370	0.04%	大買/大賣/
2021/06/30	458	62.43	381.5	62.65	61.20	76.5	151,103	0.05%	大買/大賣/
2021/06/29	481.3	58.71	536	58.96	59.50	-54.7	147,776	-0.04%	大買/大賣/
2021/06/28	197	53.29	390	53.82	55.70	-193	141,237	-0.14%	大買/大賣/鉅額交易
2021/06/25	151	52.23	118.7	51.89	50.70	32.3	136,878	0.02%	大買/大賣/
2021/06/24	116	51.13	116	51.03	50.60	0	135,237	0.00%	大買/大賣/
2021/06/23	380.2	51.84	253	50.52	48.25	127.2	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	95.3	50.58	351.7	50.94	51.70	-256.4	130,040	-0.20%	大賣/鉅額交易
2021/06/21	243.1	47.70	123	48.04	47.00	120.1	125,972	0.10%	大買/大賣/鉅額交易
2021/06/18	170	50.95	229	51.10	50.00	-59	124,583	-0.05%	大買/大賣/
2021/06/17	351	52.54	188.1	53.07	50.80	162.9	123,048	0.13%	大買/大賣/鉅額交易
2021/06/16	124	51.20	30	50.66	50.40	94	120,480	0.08%	大買/
2021/06/15	34	48.73	26	48.69	50.60	8	120,113	0.01%
2021/06/11	49.1	47.19	15	47.06	47.20	34.1	119,897	0.03%
2021/06/10	34.2	46.25	64	45.54	47.10	-29.8	120,284	-0.02%
2021/06/09	40	46.67	220	46.54	46.80	-180	120,431	-0.15%	大賣/鉅額交易
2021/06/08	30.1	47.74	28	48.08	48.55	2.1	120,709	0.00%
2021/06/07	55	47.11	74	47.57	47.20	-19	120,863	-0.02%
2021/06/04	51.6	51.57	35.1	51.09	49.95	16.5	120,690	0.01%
2021/06/03	60.2	51.83	28	51.89	51.60	32.2	121,601	0.03%
2021/06/02	106	52.62	79	52.87	52.70	27	121,644	0.02%	大買/
2021/06/01	212.1	53.08	248	52.86	53.30	-35.9	122,374	-0.03%	大買/大賣/
2021/05/31	176.1	52.42	168	52.44	52.40	8.1	121,105	0.01%	大買/大賣/
2021/05/28	70	47.60	202.4	47.83	48.70	-132.4	118,089	-0.11%	大賣/鉅額交易
2021/05/27	163	45.42	147	45.55	44.30	16	116,115	0.01%	大買/大賣/
2021/05/26	109	43.89	62	44.08	44.10	47	114,060	0.04%	大買/
2021/05/25	208	43.95	217	44.43	44.00	-9	113,252	-0.01%	大買/大賣/
2021/05/24	476.1	46.36	290.2	46.57	45.05	186	113,497	0.16%	大買/大賣/鉅額交易
2021/05/21	263	44.51	257.1	44.64	46.15	5.9	110,303	0.01%	大買/大賣/
2021/05/20	420.1	44.57	321	45.12	43.00	99.1	105,867	0.09%	大買/大賣/
2021/05/19	195	43.96	203.3	44.39	45.00	-8.3	101,894	-0.01%	大買/大賣/
2021/05/18	152	39.70	143.5	40.26	40.95	8.5	99,356	0.01%	大買/大賣/
2021/05/17	100.4	37.96	134.2	37.66	37.25	-33.8	97,397	-0.03%	大賣/
2021/05/14	180	43.67	118.2	43.79	41.35	61.9	95,502	0.06%	大買/大賣/
2021/05/13	196.6	47.05	140.9	46.49	45.90	55.8	92,554	0.06%	大買/大賣/
2021/05/12	214.4	54.36	331.2	56.63	51.00	-116.9	89,797	-0.13%	大買/大賣/鉅額交易
2021/05/11	428.4	58.27	359.6	57.13	56.60	68.9	86,567	0.08%	大買/大賣/
2021/05/10	255.3	55.91	167.2	56.44	57.40	88.2	80,795	0.11%	大買/大賣/
2021/05/07	250	49.20	203	50.29	52.20	47	77,653	0.06%	大買/大賣/
2021/05/06	196.1	46.83	240.1	46.93	47.50	-44.1	73,184	-0.06%	大買/大賣/
2021/05/05	122	42.20	69	42.39	43.20	53	68,736	0.08%	大買/
2021/05/04	183.4	40.20	239.4	40.93	39.30	-56	66,023	-0.08%	大買/大賣/
2021/05/03	263.4	44.61	230	44.91	42.65	33.4	62,948	0.05%	大買/大賣/
2021/04/29	249.1	40.84	194	41.66	42.60	55.1	59,681	0.09%	大買/大賣/
2021/04/28	138.3	39.18	118	39.70	38.75	20.3	56,519	0.04%	大買/大賣/
2021/04/27	155.4	39.74	50	39.76	40.00	105.4	55,435	0.19%	大買/鉅額交易
2021/04/26	27	38.29	33	38.01	39.25	-6	53,702	-0.01%
2021/04/23	20	34.84	30	34.94	35.70	-10	53,554	-0.02%
2021/04/22	31	37.19	51	36.03	36.25	-20	53,573	-0.04%
2021/04/21	26	34.83	54	34.63	35.40	-28	53,448	-0.05%
2021/04/20	35	33.10	44	33.43	34.50	-9	53,279	-0.02%
2021/04/19	55.4	33.91	41	33.57	34.70	14.4	53,408	0.03%
2021/04/16	44	30.71	90.1	31.24	31.55	-46.1	53,007	-0.09%
2021/04/15	66	28.81	28	28.81	28.70	38	52,922	0.07%
2021/04/14	25.3	27.12	22.2	28.32	27.80	3.2	53,582	0.01%
2021/04/13	44	27.73	67	27.69	27.40	-23	55,897	-0.04%
2021/04/12	64.3	28.20	53	28.35	29.00	11.3	59,126	0.02%
2021/04/09	104	26.49	78	26.26	26.80	26	58,542	0.04%	大買/
2021/04/08	0	0.00	49.3	24.95	24.95	-49.3	56,092	-0.09%
2021/04/07	233	22.80	236	22.65	22.70	-3	56,933	-0.01%	大買/大賣/
2021/04/06	766	21.65	676.1	21.90	22.70	89.9	56,288	0.16%	大買/大賣/
2021/04/01	80.1	20.57	157	20.77	20.75	-76.9	54,838	-0.14%	大賣/
2021/03/31	161	18.99	103.2	18.95	19.50	57.8	52,181	0.11%	大買/大賣/
2021/03/30	5	18.19	3	18.17	18.30	2	51,223	0.00%
2021/03/29	65	18.28	116	18.28	18.30	-51	52,583	-0.10%	大賣/
2021/03/26	30.1	17.72	6	17.73	17.80	24.1	55,864	0.04%
2021/03/25	54	17.96	25	17.63	17.55	29	58,787	0.05%
2021/03/24	23	17.29	5	17.25	17.30	18	58,813	0.03%
2021/03/23	8	17.70	0	0.00	17.55	8	59,227	0.01%
2021/03/22	0.2	17.85	19	17.74	17.70	-18.9	60,007	-0.03%
2021/03/19	18	17.80	3.1	17.83	17.50	14.9	61,924	0.02%
2021/03/18	2	17.90	1	17.95	17.75	1	63,665	0.00%
2021/03/17	30	18.02	30	17.78	17.85	0	66,518	0.00%
2021/03/16	30	17.95	24	18.03	17.75	6	67,843	0.01%
2021/03/15	37	18.51	141	18.40	18.35	-104	67,472	-0.15%	大賣/鉅額交易
2021/03/12	33	18.42	69	18.48	18.75	-36	67,060	-0.05%
2021/03/11	14	18.31	179	18.23	18.25	-165	66,686	-0.25%	大賣/鉅額交易
2021/03/10	105	18.06	19	18.21	18.20	86	66,651	0.13%	大買/
2021/03/09	136	18.56	215	18.67	18.40	-79	66,366	-0.12%	大買/大賣/
2021/03/08	186	18.00	179	18.16	18.10	7	65,151	0.01%	大買/大賣/
2021/03/05	392.2	18.21	359	18.34	17.85	33.2	64,811	0.05%	大買/大賣/
2021/03/04	231.3	18.47	453.9	18.54	18.60	-222.6	63,711	-0.35%	大買/大賣/鉅額交易
2021/03/03	124	18.03	229	17.99	17.75	-105	61,301	-0.17%	大買/大賣/鉅額交易
2021/03/02	243.2	17.72	156	17.51	17.30	87.2	60,155	0.14%	大買/大賣/
2021/02/26	119	17.46	101	17.25	17.45	18	59,714	0.03%	大買/大賣/
2021/02/25	124	17.43	84	17.21	17.45	40	58,896	0.07%	大買/
2021/02/24	172.5	17.21	278	17.05	16.50	-105.5	58,000	-0.18%	大買/大賣/鉅額交易
2021/02/23	179.1	16.64	37.4	16.90	17.20	141.7	55,364	0.26%	大買/鉅額交易
2021/02/22	21.4	15.49	31	15.67	15.65	-9.6	54,002	-0.02%
2021/02/19	15	15.35	10	15.35	15.45	5	53,465	0.01%
2021/02/18	155	15.02	122	15.14	15.40	33	52,997	0.06%	大買/大賣/
2021/02/17	27	14.26	0	0.00	14.25	27	52,242	0.05%
2021/02/05	30	13.50	17	13.40	13.40	13	51,850	0.03%
2021/02/04	6	13.54	26	13.61	13.65	-20	51,731	-0.04%
2021/02/03	10	13.87	21.3	13.92	13.70	-11.3	51,751	-0.02%
2021/02/02	5	13.90	1	14.05	14.20	4	51,453	0.01%
2021/02/01	8	13.38	2	13.65	13.80	6	51,289	0.01%
2021/01/29	4	14.00	2	13.85	13.60	2	51,075	0.00%
2021/01/28	3	13.90	0	0.00	13.90	3	51,168	0.01%
2021/01/27	2	14.58	23	14.37	14.40	-21	51,213	-0.04%
2021/01/26	0	0.00	10	14.76	14.85	-10	51,226	-0.02%
2021/01/25	11	15.49	8	15.46	15.25	3	51,006	0.01%
2021/01/22	14	15.15	14	15.08	15.25	0	50,670	0.00%
2021/01/21	7	14.90	2	15.20	14.90	5	50,387	0.01%
2021/01/20	10	14.56	5	14.64	14.60	5	50,138	0.01%
2021/01/19	0	0.00	3	15.53	15.35	-3	49,711	-0.01%
2021/01/18	10	14.97	16	15.04	15.10	-6	49,391	-0.01%
2021/01/15	17	16.05	16	15.89	15.70	1	48,895	0.00%
2021/01/14	31	16.46	30	16.57	16.40	1	48,484	0.00%
2021/01/13	5	16.05	63	15.83	16.10	-58	47,717	-0.12%
2021/01/12	8	15.82	84	15.77	15.70	-76	47,363	-0.16%
2021/01/11	21	16.87	40	16.71	16.65	-19	46,697	-0.04%
2021/01/08	15	16.66	292	16.50	16.80	-277	46,275	-0.60%	大賣/鉅額交易
2021/01/07	130	17.52	109	17.83	16.85	21	45,602	0.05%	大買/大賣/
2021/01/06	371	18.30	161.4	18.04	17.65	209.6	44,235	0.47%	大買/大賣/鉅額交易
2021/01/05	393.1	17.47	212	17.95	17.80	181.1	41,253	0.44%	大買/大賣/鉅額交易
2021/01/04	173.2	16.61	44	16.37	16.50	129.2	37,384	0.35%	大買/鉅額交易
2020/12/31	6	15.76	25	15.65	15.75	-19	35,812	-0.05%
2020/12/30	34	15.87	34	15.70	15.50	0	35,197	0.00%
2020/12/29	135	15.60	28.5	15.60	15.35	106.5	33,981	0.31%	大買/鉅額交易
2020/12/28	24	15.32	13	15.10	15.00	11	32,612	0.03%
2020/12/25	16	15.79	21	15.56	15.50	-5	31,474	-0.02%
2020/12/24	5.6	15.73	130	15.84	15.50	-124.4	30,591	-0.41%	大賣/鉅額交易
2020/12/23	144	15.58	66	15.29	16.00	78	29,622	0.26%	大買/
2020/12/22	339.3	16.60	154.3	16.17	15.20	185	28,061	0.66%	大買/大賣/鉅額交易
2020/12/21	110.2	15.23	143.1	15.64	15.75	-32.9	24,162	-0.14%	大買/大賣/
2020/12/18	19	14.41	34	14.32	14.35	-15	21,095	-0.07%
2020/12/17	7	14.25	126	14.23	14.20	-119	20,410	-0.58%	大賣/鉅額交易
2020/12/16	5	14.35	23	14.39	14.25	-18	19,874	-0.09%
2020/12/15	143	14.90	127	14.89	14.15	16	18,916	0.08%	大買/大賣/
2020/12/14	70.5	14.08	49	14.02	14.30	21.5	17,025	0.13%
2020/12/11	166	13.53	44.7	13.74	13.75	121.3	14,796	0.82%	大買/鉅額交易
2020/12/10	191	12.46	238	12.83	12.85	-47	11,829	-0.40%	大買/大賣/
2020/12/09	0	0.00	1	11.75	11.70	-1	10,342	-0.01%
2020/12/08	0	0.00	3	11.90	11.90	-3	10,395	-0.03%
2020/12/07	15	12.16	6	12.14	12.10	9	10,456	0.09%
2020/12/04	1	12.05	6	12.01	12.05	-5	10,470	-0.05%
2020/12/03	0	0.00	58	11.80	11.70	-58	10,500	-0.55%
2020/12/02	0	0.00	4	11.91	11.80	-4	10,700	-0.04%
2020/12/01	13	11.80	8	11.82	11.90	5	10,639	0.05%
2020/11/30	19	12.06	3	12.02	12.05	16	10,467	0.15%
2020/11/27	12	11.48	1.3	11.65	11.70	10.7	9,940	0.11%
2020/11/26	10	11.36	2	11.25	11.35	8	9,580	0.08%
2020/11/25	10	11.10	35	11.21	11.20	-25	9,397	-0.27%
2020/11/24	5	11.00	32	11.00	11.00	-27	8,983	-0.30%
2020/11/23	11	10.87	14.7	10.61	11.05	-3.7	8,851	-0.04%
2020/11/20	23	10.49	3	10.48	10.45	20	8,295	0.24%
2020/11/19	32	10.40	10	10.35	10.35	22	8,195	0.27%
2020/11/18	2	10.25	21	10.23	10.25	-19	8,113	-0.23%
2020/11/17	0	0.00	12	10.14	10.15	-12	8,056	-0.15%
2020/11/16	0	0.00	2	10.10	10.00	-2	8,069	-0.02%
2020/11/12	30	10.15	7	10.17	10.15	23	8,024	0.29%
2020/11/11	10	10.45	11	10.39	10.45	-1	7,943	-0.01%
2020/11/10	35	10.36	17	10.35	10.25	18	7,849	0.23%
2020/11/09	2	10.28	0	0.00	10.30	2	7,764	0.03%
2020/11/06	0	0.00	3	10.20	10.20	-3	7,675	-0.04%
2020/11/05	10	10.40	10	10.40	10.20	0	7,639	0.00%
2020/11/04	2	10.38	0	0.00	10.40	2	7,326	0.03%
2020/11/03	2	10.25	3	10.17	10.00	-1	7,010	-0.01%
2020/10/27	34	10.10	24	10.15	10.15	10	6,561	0.15%
2020/10/26	1	10.00	1	10.05	10.00	0	6,471	0.00%
2020/10/22	18	10.18	13	10.21	10.15	5	6,408	0.08%
2020/10/21	5	10.05	7	10.00	9.99	-2	6,228	-0.03%
2020/10/19	20	9.86	0	0.00	9.83	20	6,163	0.32%
2020/10/14	0	0.00	2	10.00	10.15	-2	5,953	-0.03%
2020/10/08	0	0.00	50	9.81	9.78	-50	5,847	-0.86%
2020/10/06	5	9.63	0	0.00	9.89	5	5,806	0.09%
2020/09/29	10	9.33	0	0.00	9.31	10	5,745	0.17%
2020/09/28	0	0.00	1	9.37	9.43	-1	5,772	-0.02%
2020/09/25	0	0.00	2	9.06	9.18	-2	5,804	-0.03%
2020/09/21	21	9.99	1,517	9.85	9.90	-1,496	5,528	-27.06%	大賣/鉅額交易
2020/09/17	1	9.86	0	0.00	9.86	1	5,370	0.02%
2020/09/16	0	0.00	10	10.05	10.20	-10	5,064	-0.20%
2020/09/15	0	0.00	4	10.10	10.20	-4	5,003	-0.08%
2020/09/14	9	10.39	0	0.00	10.30	9	4,917	0.18%
2020/09/11	22	10.51	26	10.72	10.30	-4	4,782	-0.08%
2020/09/10	36	10.59	0	0.00	10.55	36	4,457	0.81%
2020/09/09	20	10.34	7	10.35	10.65	13	4,283	0.30%
2020/09/08	726	10.51	10	10.40	10.25	716	4,044	17.70%	大買/鉅額交易
2020/09/07	797	10.19	60	10.19	10.40	737	3,675	20.05%	大買/鉅額交易
2020/09/04	12	9.43	0	0.00	9.46	12	3,309	0.36%
2020/09/03	16	9.37	0	0.00	9.37	16	3,253	0.49%
2020/09/02	18	9.40	5.1	9.31	9.36	12.9	3,213	0.40%
2020/09/01	0	0.00	3	9.19	9.19	-3	3,220	-0.09%
2020/08/28	1	8.75	0	0.00	8.75	1	3,043	0.03%
2020/08/27	38	8.92	0	0.00	8.88	38	3,019	1.26%
2020/08/21	0	0.00	0.6	8.25	8.29	-0.6	2,894	-0.02%
2020/08/20	0	0.00	5	8.12	8.07	-5	2,986	-0.17%
2020/08/19	0	0.00	20	8.39	8.32	-20	2,914	-0.69%
2020/08/18	3	8.45	0	0.00	8.45	3	2,881	0.10%
2020/08/17	2	8.55	0	0.00	8.57	2	2,847	0.07%
2020/08/14	0	0.00	9	8.25	8.35	-9	2,786	-0.32%
2020/08/11	0	0.00	40	8.22	8.18	-40	2,744	-1.46%
2020/08/10	0	0.00	20	8.13	8.14	-20	2,723	-0.73%
2020/08/07	0	0.00	10	8.05	8.03	-10	2,741	-0.36%
2020/07/27	0	0.00	13	8.11	8.05	-13	2,946	-0.44%
2020/07/24	13	8.35	0	0.00	8.22	13	2,983	0.44%
2020/07/23	0	0.00	21.1	8.23	8.32	-21.1	2,977	-0.71%
2020/07/16	0	0.00	0	8.29	8.34	0	3,024	0.00%
2020/07/15	0	0.00	50	8.09	8.06	-50	2,958	-1.69%
2020/07/14	0	0.00	50	8.03	8.03	-50	2,992	-1.67%
2020/07/13	50	8.07	0	0.00	8.09	50	3,067	1.63%
2020/07/10	0	0.00	1	8.18	8.03	-1	3,122	-0.03%
2020/07/06	0	0.00	2	8.19	8.27	-2	3,132	-0.06%
2020/07/01	0	0.00	18.3	8.23	8.21	-18.3	3,150	-0.58%
2020/06/29	0	0.00	26	8.25	8.19	-26	3,195	-0.81%
2020/06/24	1	8.30	0	0.00	8.28	1	3,199	0.03%
2020/06/17	0	0.00	25	8.20	8.22	-25	3,388	-0.74%
2020/06/16	5	8.24	0	0.00	8.24	5	3,423	0.15%
2020/06/11	0	0.00	14	8.41	8.34	-14	3,653	-0.38%
2020/06/10	1	8.59	7.9	8.47	8.65	-6.9	3,674	-0.19%
2020/06/09	0	0.00	1	8.44	8.41	-1	3,786	-0.03%
2020/06/08	6	8.51	3	8.50	8.45	3	3,934	0.08%
2020/06/05	12	8.19	0	0.00	8.24	12	3,877	0.31%
2020/06/04	5	7.99	0	0.00	8.00	5	3,876	0.13%
2020/06/03	10	7.90	0	0.00	8.02	10	3,936	0.25%
2020/05/29	1	7.98	1	7.82	7.80	0	3,933	0.00%
2020/05/28	2	8.15	6	8.22	8.14	-4	3,929	-0.10%
2020/05/27	2	7.68	2	7.37	7.79	0	3,835	0.00%
2020/05/22	0	0.00	12	7.35	7.30	-12	3,779	-0.32%
2020/05/19	0	0.00	6	7.34	7.26	-6	3,776	-0.16%
2020/05/18	0	0.00	10	7.24	7.18	-10	3,766	-0.27%
2020/05/11	0	0.00	12.8	7.48	7.63	-12.8	3,726	-0.34%
2020/05/07	1	7.39	0	0.00	7.38	1	3,694	0.03%
2020/05/05	0	0.00	0.7	7.41	7.42	-0.7	3,720	-0.02%
2020/05/04	0	0.00	11	7.52	7.42	-11	3,728	-0.30%
2020/04/30	23	7.80	0	0.00	7.83	23	3,666	0.63%
2020/04/29	0	0.00	10	7.43	7.47	-10	3,654	-0.27%
2020/04/23	0	0.00	5	6.81	6.81	-5	3,843	-0.13%
2020/04/17	0	0.00	4	7.32	7.12	-4	3,862	-0.10%
2020/04/16	5	7.12	5	7.17	7.12	0	3,815	0.00%
2020/04/15	2	7.27	2	7.33	7.25	0	3,749	0.00%
2020/04/10	10	7.17	0	0.00	7.20	10	3,803	0.26%
2020/04/08	0	0.00	68	6.82	7.04	-68	3,929	-1.73%
2020/04/07	4	6.77	24	6.75	6.74	-20	3,962	-0.50%
2020/03/31	17	6.66	0	0.00	6.63	17	4,219	0.40%
2020/03/27	0	0.00	3	6.71	6.60	-3	4,329	-0.07%
2020/03/26	0	0.00	17	6.57	6.53	-17	4,342	-0.39%
2020/03/20	0	0.00	1	5.94	5.94	-1	4,280	-0.02%
2020/03/19	0	0.00	1	5.42	5.40	-1	4,375	-0.02%
2020/03/16	0	0.00	2	7.08	6.75	-2	4,161	-0.05%
2020/03/13	3	7.12	0	0.00	7.15	3	4,089	0.07%
2020/03/12	2	7.98	0	0.00	7.74	2	3,916	0.05%
2020/03/09	0	0.00	6	8.95	8.90	-6	3,663	-0.16%
2020/03/05	1	9.31	1	9.30	9.31	0	3,576	0.00%
2020/03/03	3	9.33	0	0.00	9.30	3	3,567	0.08%
2020/02/21	1	9.52	5	9.49	9.53	-4	3,575	-0.11%
2020/02/19	8	9.46	0	0.00	9.45	8	3,569	0.22%
2020/02/17	2	9.32	0	0.00	9.32	2	3,591	0.06%
2020/02/14	0	0.00	4	9.37	9.35	-4	3,599	-0.11%
2020/02/12	6	9.37	0	0.00	9.44	6	3,658	0.16%
2020/02/06	23	9.52	0	0.00	9.52	23	4,194	0.55%
2020/01/31	2	9.40	0	0.00	9.32	2	4,116	0.05%
2020/01/30	9	9.53	0	0.00	9.32	9	4,022	0.22%
2020/01/20	0	0.00	3	10.25	10.25	-3	3,853	-0.08%
2020/01/17	0	0.00	4	10.25	10.30	-4	3,816	-0.10%
2020/01/16	0	0.00	5	10.25	10.25	-5	3,802	-0.13%
2020/01/15	0	0.00	42	10.30	10.30	-42	3,797	-1.11%
2020/01/13	1	10.35	2	10.45	10.40	-1	3,863	-0.03%
2020/01/09	10	10.30	0	0.00	10.25	10	3,871	0.26%
2020/01/08	2	10.15	0	0.00	10.10	2	3,916	0.05%
2020/01/02	30	10.80	0.7	10.70	10.75	29.3	3,871	0.76%
2019/12/31	1	10.65	35	10.60	10.65	-34	3,837	-0.89%
2019/12/30	0	0.00	6.8	10.59	10.60	-6.8	3,759	-0.18%
2019/12/25	0	0.00	11	10.18	10.25	-11	3,463	-0.32%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/23	5	10.20	0	0.00	10.25	5	3,387	0.15%
2019/12/19	3	10.05	0	0.00	10.15	3	3,327	0.09%
2019/12/18	0	0.00	2	10.10	10.15	-2	3,320	-0.06%
2019/12/16	1	10.05	0	0.00	9.99	1	3,207	0.03%
2019/12/10	0	0.00	20	9.64	9.63	-20	3,033	-0.66%
2019/12/06	0	0.00	1	9.70	9.69	-1	3,082	-0.03%
2019/12/05	0	0.00	3	9.70	9.73	-3	3,073	-0.10%
2019/12/03	0	0.00	1	9.69	9.71	-1	3,074	-0.03%
2019/11/27	1	9.80	0	0.00	9.90	1	3,103	0.03%
2019/11/26	8	9.78	1	9.90	9.90	7	3,083	0.23%
2019/11/11	3	9.48	11	9.48	9.46	-8	3,257	-0.25%
2019/11/07	0	0.00	5	9.81	9.86	-5	3,179	-0.16%
2019/11/06	0	0.00	3	9.97	9.86	-3	3,246	-0.09%
2019/11/05	11	10.05	1	9.97	10.10	10	3,174	0.31%
2019/11/04	0	0.00	1	9.35	9.36	-1	2,873	-0.03%
2019/10/31	1	9.10	0	0.00	9.09	1	2,913	0.03%
2019/10/23	0	0.00	2.9	9.28	9.25	-2.9	3,027	-0.10%
2019/10/21	2	9.39	1	9.39	9.40	1	3,119	0.03%
2019/10/15	2	9.00	1	9.01	9.03	1	3,256	0.03%
2019/10/14	3	9.06	1	9.09	9.06	2	3,230	0.06%
2019/10/09	2	9.23	0	0.00	9.12	2	3,205	0.06%
2019/10/08	7	9.44	1	9.32	9.45	6	3,147	0.19%
2019/10/04	1	9.54	0	0.00	9.51	1	3,137	0.03%
2019/10/02	11	9.74	0	0.00	9.73	11	3,149	0.35%
2019/09/27	0	0.00	1	9.80	9.74	-1	3,179	-0.03%
2019/09/26	0	0.00	2	9.93	9.85	-2	3,222	-0.06%
2019/09/24	0	0.00	10	10.05	10.00	-10	3,233	-0.31%
2019/09/20	0	0.00	2	10.20	10.15	-2	3,239	-0.06%
2019/09/10	0	0.00	1	10.05	10.05	-1	3,487	-0.03%
2019/09/09	0.5	10.10	0	0.00	10.15	0.5	3,467	0.01%
2019/09/06	2	10.15	9	10.15	10.20	-7	3,497	-0.20%
2019/09/02	0	0.00	4	10.00	10.00	-4	3,471	-0.12%
2019/08/30	0	0.00	8	9.82	9.92	-8	3,481	-0.23%
2019/08/28	1	9.84	0	0.00	9.83	1	3,513	0.03%
2019/08/19	1	9.94	0	0.00	9.96	1	3,954	0.03%
2019/08/15	2	9.87	0	0.00	9.89	2	3,901	0.05%
2019/08/08	5	10.00	0	0.00	9.99	5	4,068	0.12%
2019/08/07	2	10.10	0	0.00	10.00	2	4,045	0.05%
2019/08/06	2	9.96	0	0.00	10.20	2	4,156	0.05%
2019/08/02	1	10.40	3	10.40	10.45	-2	4,354	-0.05%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/31	1	10.55	2	10.55	10.55	-1	4,528	-0.02%
2019/07/26	50	10.75	1	10.70	10.75	49	5,495	0.89%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/24	5	10.70	0	0.00	10.65	5	5,620	0.09%
2019/07/19	2	10.55	0	0.00	10.65	2	5,716	0.03%
2019/07/16	0	0.00	1	10.40	10.45	-1	6,425	-0.02%
2019/07/11	0	0.00	15	10.40	10.40	-15	6,644	-0.23%
2019/07/09	0	0.00	0.2	10.35	10.40	-0.2	6,829	0.00%
2019/07/08	0	0.00	3	10.45	10.45	-3	6,880	-0.04%
2019/07/04	0	0.00	35	10.55	10.55	-35	6,986	-0.50%
2019/06/27	10	10.60	0	0.00	10.55	10	7,436	0.13%
2019/06/25	0	0.00	1	10.65	10.45	-1	7,533	-0.01%
2019/06/24	2	10.75	0	0.00	10.65	2	7,617	0.03%
2019/06/11	0	0.00	20	10.35	10.40	-20	8,401	-0.24%
2019/06/06	1	10.55	0	0.00	10.50	1	8,546	0.01%
2019/05/29	0	0.00	104	10.41	10.45	-104	9,685	-1.07%	大賣/鉅額交易
2019/05/27	3	10.43	26	10.80	10.35	-23	9,845	-0.23%
2019/05/24	0	0.00	132	10.81	10.85	-132	9,722	-1.36%	大賣/鉅額交易
2019/05/23	1	10.85	0	0.00	10.80	1	9,900	0.01%
2019/05/17	4	11.15	4	10.85	10.85	0	10,353	0.00%
2019/05/09	2	10.75	0	0.00	10.70	2	11,126	0.02%
2019/05/08	0	0.00	15	10.90	11.00	-15	11,056	-0.14%
2019/05/07	21	11.25	0	0.00	11.10	21	11,031	0.19%
2019/05/06	2	11.15	0	0.00	11.20	2	10,971	0.02%
2019/05/03	0	0.00	12.3	11.85	11.85	-12.3	10,577	-0.12%
2019/05/02	0	0.00	39	12.25	12.35	-39	10,166	-0.38%
2019/04/30	12	12.10	3	12.30	12.30	9	10,111	0.09%
2019/04/29	0	0.00	2	12.20	12.05	-2	10,108	-0.02%
2019/04/26	10	12.50	40	12.38	12.30	-30	10,046	-0.30%
2019/04/25	0	0.00	2	12.60	12.55	-2	9,951	-0.02%
2019/04/24	0	0.00	3	12.70	12.45	-3	9,822	-0.03%
2019/04/23	3	12.30	23	12.22	12.45	-20	9,537	-0.21%
2019/04/22	12	12.17	4	12.00	12.30	8	9,344	0.09%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/17	5	12.00	17	12.03	12.05	-12	9,305	-0.13%
2019/04/16	8	12.00	2	12.05	12.05	6	9,241	0.06%
2019/04/15	16	11.90	3	11.85	11.90	13	9,104	0.14%
2019/04/11	0	0.00	6	11.92	11.90	-6	9,227	-0.07%
2019/04/10	0	11.95	0	0.00	12.00	0	9,188	0.00%
2019/04/09	5	11.90	5	12.00	12.05	0	9,131	0.00%
2019/04/08	0	0.00	7	11.85	11.85	-7	9,048	-0.08%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/21	7	11.74	0	0.00	11.75	7	8,418	0.08%
2019/03/20	5	11.70	10	11.65	11.70	-5	8,396	-0.06%
2019/03/15	0	0.00	5.4	11.90	11.95	-5.4	8,085	-0.07%
2019/03/14	30	11.90	11	11.90	11.90	19	8,071	0.24%
2019/03/13	0	0.00	17	12.00	12.00	-17	8,029	-0.21%
2019/03/12	7	12.05	7	12.10	12.10	0	8,245	0.00%
2019/03/11	30	12.08	0	0.00	12.00	30	8,335	0.36%
2019/03/08	5	11.95	20	11.95	11.95	-15	8,322	-0.18%
2019/03/06	63	12.44	8	12.40	12.40	55	8,456	0.65%
2019/03/05	0	0.00	7	12.25	12.30	-7	8,093	-0.09%
2019/03/04	0	11.95	0	0.00	12.00	0	7,812	0.00%
2019/02/26	5	12.05	0	0.00	12.10	5	7,706	0.06%
2019/02/22	12	12.19	2	12.25	12.05	10	7,434	0.13%
2019/02/21	13	12.15	1	12.25	12.30	12	7,250	0.17%
2019/02/19	0	0.00	8	12.00	11.90	-8	6,848	-0.12%
2019/02/18	9	11.90	0	0.00	11.90	9	6,850	0.13%
2019/02/15	5	11.90	20	12.05	11.90	-15	6,849	-0.22%
2019/02/13	1	12.20	0	0.00	12.15	1	6,807	0.01%
2019/02/12	0	0.00	3	12.32	12.30	-3	6,656	-0.05%
2019/02/11	60	12.10	21	12.05	12.00	39	6,421	0.61%
2019/01/30	31	11.55	1	11.60	11.65	30	5,995	0.50%
2019/01/28	0	0.00	3	11.20	11.25	-3	5,742	-0.05%
2019/01/25	0	0.00	10	11.10	11.10	-10	5,744	-0.17%
2019/01/24	5	11.25	0	0.00	11.15	5	5,753	0.09%
2019/01/23	5	11.20	0	0.00	11.20	5	5,744	0.09%
2019/01/22	0	0.00	80	11.11	11.10	-80	5,759	-1.39%
2019/01/21	0	0.00	13	11.15	11.10	-13	5,859	-0.22%
2019/01/17	0	0.00	40	10.95	10.90	-40	6,114	-0.65%
2019/01/16	22.5	10.85	0	0.00	10.85	22.5	6,230	0.36%
2019/01/15	12	10.90	0	0.00	10.90	12	6,303	0.19%
2019/01/14	32	10.75	0	0.00	10.75	32	6,380	0.50%
2019/01/11	0	0.00	32	11.00	10.90	-32	6,485	-0.49%
2019/01/10	2	11.10	0	0.00	11.00	2	6,475	0.03%
2019/01/09	1	10.90	431	11.12	11.20	-430	6,402	-6.72%	大賣/鉅額交易
2019/01/04	11	10.29	10	10.35	10.35	1	6,333	0.02%
2019/01/03	2	10.80	0	0.00	10.70	2	6,338	0.03%
2018/12/28	0	0.00	50	10.73	10.70	-50	6,395	-0.78%
2018/12/27	100	10.75	59	10.77	10.75	41	6,580	0.62%
2018/12/26	12	10.88	10	10.70	10.70	2	6,614	0.03%
2018/12/25	150	10.86	100	10.88	10.85	50	6,691	0.75%	大買/
2018/12/24	21	11.05	8	11.05	11.05	13	6,734	0.19%
2018/12/22	76	10.96	10	10.90	11.00	66	6,853	0.96%
2018/12/21	50	10.95	6	10.91	10.95	44	7,001	0.63%
2018/12/20	80	10.98	0	0.00	11.00	80	7,110	1.13%
2018/12/19	60	11.15	0	0.00	11.15	60	7,376	0.81%
2018/12/17	0	0.00	1	11.45	11.35	-1	7,782	-0.01%
2018/12/14	4	11.40	0	0.00	11.45	4	7,950	0.05%
2018/12/12	15	11.33	10	11.30	11.30	5	8,196	0.06%
2018/12/10	6	11.30	9	11.22	11.20	-3	8,290	-0.04%
2018/12/07	3	11.50	10	11.56	11.50	-7	8,274	-0.08%
2018/12/06	11	11.80	37	11.66	11.40	-26	8,298	-0.31%
2018/12/05	6	12.10	16	11.84	11.85	-10	8,402	-0.12%
2018/12/04	21	11.97	10	11.97	11.85	11	8,327	0.13%
2018/12/03	5	11.78	20	11.78	11.90	-15	8,343	-0.18%
2018/11/30	1	11.75	0.1	11.65	11.60	0.9	8,475	0.01%
2018/11/29	23	11.73	8	11.65	11.80	15	8,448	0.18%
2018/11/19	0	0.00	6	11.60	11.55	-6	9,637	-0.06%
2018/11/16	2	11.60	0	0.00	11.55	2	9,908	0.02%
2018/11/15	22	11.55	0	0.00	11.60	22	10,107	0.22%
2018/11/13	0	0.00	3	11.22	11.25	-3	10,618	-0.03%
2018/11/12	12	11.43	0	0.00	11.40	12	10,829	0.11%
2018/11/06	0	0.00	5	11.70	11.65	-5	13,221	-0.04%
2018/11/05	0	0.00	3	11.75	11.80	-3	13,573	-0.02%
2018/11/02	2	11.80	0	0.00	11.80	2	13,594	0.01%
2018/11/01	0	0.00	2	11.75	11.90	-2	13,651	-0.01%
2018/10/31	2	11.70	11	11.67	11.75	-9	13,635	-0.07%
2018/10/30	1	11.60	12	11.48	11.55	-11	13,767	-0.08%
2018/10/29	0	0.00	51	11.11	11.50	-51	13,966	-0.37%
2018/10/26	20	10.85	20	10.78	10.85	0	13,982	0.00%
2018/10/25	21	11.05	0	0.00	11.05	21	13,832	0.15%
2018/10/24	5	11.85	0	0.00	11.85	5	13,778	0.04%
2018/10/19	1	12.50	0	0.00	12.55	1	14,236	0.01%
2018/10/17	17	13.27	1	13.25	12.90	16	14,461	0.11%
2018/10/15	0	0.00	7.1	13.15	13.15	-7.1	14,518	-0.05%
2018/10/11	2	12.88	9	12.88	12.85	-7	14,535	-0.05%
2018/10/09	0	0.00	10	13.60	13.70	-10	14,422	-0.07%
2018/10/08	1	13.60	5	13.65	13.65	-4	14,426	-0.03%
2018/10/05	1	13.50	7	13.50	13.60	-6	14,547	-0.04%
2018/10/04	9	14.06	0.2	14.00	14.00	8.8	14,490	0.06%
2018/10/02	20	14.30	6	14.31	14.25	14	14,676	0.10%
2018/10/01	30	14.30	10	14.30	14.50	20	14,670	0.14%
2018/09/28	7	14.43	5	14.50	14.45	2	14,652	0.01%
2018/09/27	2	14.53	10	14.40	14.75	-8	14,525	-0.06%
2018/09/26	358	14.67	6	14.58	14.65	352	14,427	2.44%	大買/鉅額交易
2018/09/25	5	14.31	8	14.39	14.40	-3	14,220	-0.02%
2018/09/20	15	13.95	0	0.00	13.95	15	14,010	0.11%
2018/09/19	1	13.80	2	13.98	14.05	-1	13,927	-0.01%
2018/09/18	1	13.55	2	13.55	13.50	-1	13,961	-0.01%
2018/09/17	3	13.33	0	0.00	13.35	3	13,963	0.02%
2018/09/12	0	0.00	4	13.23	13.25	-4	14,253	-0.03%
2018/09/11	1	13.05	0	0.00	13.15	1	14,359	0.01%
2018/09/10	2	13.00	25	13.15	13.00	-23	14,316	-0.16%
2018/09/07	0	0.00	6	13.44	13.50	-6	14,138	-0.04%
2018/09/06	26	13.22	20	13.50	13.15	6	14,021	0.04%
2018/09/05	10	13.70	0	0.00	13.65	10	13,890	0.07%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/09/03	15	13.80	1	13.70	13.65	14	13,905	0.10%
2018/08/31	1	14.00	7	14.00	14.00	-6	13,911	-0.04%
2018/08/30	7	14.28	0	0.00	14.30	7	13,778	0.05%
2018/08/29	1	14.05	4	14.05	14.00	-3	13,775	-0.02%
2018/08/28	13	14.55	0	0.00	14.45	13	13,557	0.10%
2018/08/27	7	14.85	20	14.90	14.95	-13	13,489	-0.10%
2018/08/24	2	15.00	3	14.98	15.05	-1	13,586	-0.01%
2018/08/23	2	15.35	1	15.30	15.50	1	13,303	0.01%
2018/08/22	2	15.20	1	15.05	15.00	1	13,059	0.01%
2018/08/21	0	0.00	6	15.07	15.05	-6	12,971	-0.05%
2018/08/20	11	14.73	18.4	14.91	14.55	-7.4	12,662	-0.06%
2018/08/17	4	15.10	64	15.41	15.00	-60	12,321	-0.49%
2018/08/16	5	15.01	123	14.91	15.35	-118	12,002	-0.98%	大賣/鉅額交易
2018/08/15	22	16.07	7	15.73	15.60	15	11,641	0.13%
2018/08/14	15	15.43	6	15.37	15.60	9	11,049	0.08%
2018/08/13	124	14.79	54	14.71	14.45	70	10,062	0.70%	大買/
2018/08/10	3	14.32	1	14.45	14.25	2	9,425	0.02%
2018/08/08	30	14.10	5	14.05	13.90	25	9,088	0.28%
2018/08/07	0	0.00	1	14.10	14.05	-1	8,963	-0.01%
2018/08/03	22	14.40	8	14.21	13.85	14	8,889	0.16%
2018/08/01	0	0.00	10	14.20	14.20	-10	8,717	-0.11%
2018/07/31	5	14.05	10	14.25	14.25	-5	8,653	-0.06%
2018/07/30	0	0.00	5	14.15	14.15	-5	8,570	-0.06%
2018/07/27	1	13.90	13	13.93	13.90	-12	8,392	-0.14%
2018/07/26	20.5	13.99	22	13.95	13.80	-1.5	8,311	-0.02%
2018/07/25	4	13.43	1	13.60	13.65	3	7,942	0.04%
2018/07/24	11	13.47	8	13.41	13.45	3	7,810	0.04%
2018/07/23	5	13.13	11	13.06	13.00	-6	7,505	-0.08%
2018/07/20	8	13.08	2	12.95	12.95	6	7,455	0.08%
2018/07/19	10	13.35	0	0.00	13.30	10	7,380	0.14%
2018/07/18	2	13.40	5	13.35	13.35	-3	7,402	-0.04%
2018/07/13	22	13.04	12	13.07	13.15	10	7,209	0.14%
2018/07/12	4	13.36	2	13.33	13.35	2	7,037	0.03%
2018/07/11	7	13.26	47	13.24	13.35	-40	6,918	-0.58%
2018/07/10	18	13.11	5	13.00	13.00	13	6,661	0.20%
2018/07/09	0	0.00	2	12.95	13.00	-2	6,594	-0.03%
2018/07/06	1	12.95	8	12.65	12.95	-7	6,626	-0.11%
2018/07/03	2	12.65	0	0.00	12.40	2	6,668	0.03%
2018/07/02	0	0.00	6	12.89	12.95	-6	6,572	-0.09%
2018/06/29	2	12.75	0	0.00	12.65	2	6,550	0.03%
2018/06/28	2	13.10	1	13.10	13.05	1	6,428	0.02%
2018/06/27	3	13.15	1	13.15	13.15	2	6,370	0.03%
2018/06/26	0	0.00	11	12.89	12.95	-11	6,167	-0.18%
2018/06/25	51	12.95	73	12.90	12.90	-22	6,160	-0.36%
2018/06/22	0	0.00	122	12.50	12.60	-122	6,098	-2.00%	大賣/鉅額交易
2018/06/21	25	12.63	18	12.65	12.60	7	6,198	0.11%
2018/06/20	0	0.00	3	12.43	12.60	-3	6,389	-0.05%
2018/06/19	0	0.00	4	12.30	12.40	-4	6,392	-0.06%
2018/06/13	10	12.50	10	12.60	12.40	0	6,294	0.00%
2018/06/12	0	0.00	18	12.50	12.50	-18	6,219	-0.29%
2018/06/11	0	0.00	1	12.50	12.40	-1	6,142	-0.02%
2018/06/08	2	12.38	10	12.35	12.40	-8	6,099	-0.13%
2018/06/07	0	0.00	34	12.25	12.25	-34	6,099	-0.56%
2018/06/06	0	0.00	10	12.15	12.05	-10	6,105	-0.16%
2018/06/05	0	0.00	10	12.15	12.10	-10	6,128	-0.16%
2018/06/04	10	11.96	25	12.07	12.20	-15	6,122	-0.25%
2018/06/01	3	11.85	1	11.85	11.85	2	5,952	0.03%
2018/05/30	41	11.15	10	11.20	11.25	31	6,534	0.47%
2018/05/29	8	10.92	4	11.20	11.40	4	6,662	0.06%
2018/05/25	20	10.90	0	0.00	10.80	20	7,117	0.28%
2018/05/24	22	10.97	2	10.95	11.00	20	7,257	0.28%
2018/05/21	0	0.00	10	11.00	11.05	-10	8,767	-0.11%
2018/05/18	15	11.03	1	11.10	11.00	14	8,899	0.16%
2018/05/17	35	10.92	0	0.00	10.90	35	8,978	0.39%
2018/05/16	20	10.78	10	10.90	10.80	10	9,034	0.11%
2018/05/15	10	10.90	0	0.00	10.90	10	9,174	0.11%
2018/05/14	93	10.97	0	0.00	10.85	93	9,553	0.97%
2018/05/11	2	11.15	0	0.00	10.90	2	9,629	0.02%
2018/05/10	2	11.05	1	10.85	11.00	1	9,646	0.01%
2018/05/03	1	10.50	0	0.00	10.35	1	10,150	0.01%
2018/05/02	20	10.50	0	0.00	10.50	20	10,318	0.19%
2018/04/30	60	10.82	0	0.00	10.80	60	10,792	0.56%
2018/04/27	0	0.00	2	10.75	10.80	-2	10,942	-0.02%
2018/04/25	42	10.75	1	10.80	10.90	41	11,433	0.36%
2018/04/23	2	11.28	0	0.00	11.20	2	12,093	0.02%
2018/04/20	0	0.00	5	11.40	11.40	-5	12,365	-0.04%
2018/04/16	21	11.16	0	0.00	11.15	21	15,298	0.14%
2018/04/13	10	11.40	2	11.30	11.35	8	15,988	0.05%
2018/04/11	1	11.70	0	0.00	11.60	1	17,184	0.01%
2018/04/10	11	11.96	1	11.90	11.80	10	17,410	0.06%
2018/04/09	5	12.04	1	12.00	12.00	4	17,679	0.02%
2018/04/02	4	11.93	0	0.00	11.90	4	18,769	0.02%
2018/03/31	20	11.75	20	11.70	11.80	0	19,565	0.00%
2018/03/30	0	0.00	2	11.55	11.60	-2	20,463	-0.01%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/27	0	0.00	1	11.15	11.15	-1	20,452	0.00%
2018/03/26	3	11.00	30	10.73	10.85	-27	20,399	-0.13%
2018/03/23	4	11.06	0	0.00	10.95	4	20,320	0.02%
2018/03/22	0	0.00	1	12.10	11.80	-1	20,021	0.00%
2018/03/20	15	12.10	0	0.00	12.10	15	19,964	0.08%
2018/03/19	20	12.10	4	12.20	12.05	16	20,064	0.08%
2018/03/16	30	12.28	0	0.00	12.25	30	20,511	0.15%
2018/03/14	0	0.00	10	12.30	12.30	-10	20,742	-0.05%
2018/03/13	20	12.50	0	0.00	12.40	20	20,768	0.10%
2018/03/12	15	12.34	0	0.00	12.35	15	20,728	0.07%
2018/03/09	2	12.25	0	0.00	12.30	2	20,818	0.01%
2018/03/08	33	12.62	0	0.00	12.50	33	20,854	0.16%
2018/03/07	1	12.50	1	12.35	12.35	0	20,770	0.00%
2018/03/06	2	12.30	40	12.36	12.45	-38	20,732	-0.18%
2018/03/05	60	12.39	162	12.47	12.20	-102	20,585	-0.50%	大賣/鉅額交易
2018/03/02	12	13.42	0	0.00	13.55	12	19,892	0.06%
2018/03/01	36	13.71	23	13.94	13.85	13	19,740	0.07%
2018/02/27	1	13.45	0	0.00	13.45	1	19,364	0.01%
2018/02/26	5	13.70	6	13.73	13.60	-1	19,157	-0.01%
2018/02/23	31	13.97	12	13.97	13.50	19	18,999	0.10%
2018/02/22	62	13.61	25	13.68	13.60	37	18,331	0.20%
2018/02/21	5	13.60	41.5	13.52	13.55	-36.5	18,062	-0.20%
2018/02/12	3.5	12.78	19	12.77	12.80	-15.5	17,554	-0.09%
2018/02/09	14	11.76	175	12.05	12.45	-161	17,463	-0.92%	大賣/鉅額交易
2018/02/08	62	12.22	63	12.20	12.20	-1	17,444	-0.01%
2018/02/07	43	12.40	42	12.54	12.25	1	17,399	0.01%
2018/02/06	63	11.97	60	12.50	12.25	3	17,268	0.02%
2018/02/05	3	12.52	43	12.84	12.85	-40	16,969	-0.24%
2018/02/02	31	12.90	20	12.90	12.85	11	16,940	0.06%
2018/02/01	23	12.95	9.2	12.90	12.85	13.8	16,948	0.08%
2018/01/31	50	12.73	128	12.80	12.95	-78	16,955	-0.46%	大賣/
2018/01/30	26	13.30	824	13.02	13.05	-798	16,808	-4.75%	大賣/鉅額交易
2018/01/29	66	13.14	28	13.21	13.20	38	16,648	0.23%
2018/01/26	42	13.19	50	13.14	13.15	-8	16,589	-0.05%
2018/01/25	43	13.17	55	13.16	13.25	-12	16,668	-0.07%
2018/01/24	103	13.13	40	13.11	13.05	63	16,514	0.38%	大買/
2018/01/23	31	12.64	32	12.66	12.75	-1	16,150	-0.01%
2018/01/22	21	12.49	287	12.55	12.55	-266	16,061	-1.66%	大賣/鉅額交易
2018/01/19	31	12.69	57	12.85	12.75	-26	15,954	-0.16%
2018/01/18	39	12.63	34	12.70	12.65	5	16,342	0.03%
2018/01/17	1	13.00	11	13.16	12.90	-10	16,235	-0.06%
2018/01/16	18	13.07	17	13.21	13.20	1	15,894	0.01%
2018/01/15	85	13.21	40	12.99	13.05	45	15,631	0.29%
2018/01/12	75	13.92	11	14.22	13.90	64	14,781	0.43%
2018/01/11	431	13.98	89	14.01	13.90	342	14,390	2.38%	大買/鉅額交易
2018/01/10	39	14.02	74	14.17	14.00	-35	13,953	-0.25%
2018/01/09	442	13.69	70	13.43	13.70	372	12,861	2.89%	大買/鉅額交易
2018/01/08	304	13.44	127	13.25	13.40	177	12,193	1.45%	大買/大賣/鉅額交易
2018/01/05	23	12.78	10	12.82	12.85	13	11,174	0.12%
2018/01/04	29	12.80	343	12.80	12.70	-314	10,964	-2.86%	大賣/鉅額交易
2018/01/03	45	12.73	24	12.70	12.75	21	10,724	0.20%
2018/01/02	29	12.73	54	12.80	12.85	-25	10,405	-0.24%