中鴻 (2014)-第一金-新興券商分點個股進出

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
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071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(已收盤)

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/11/21	1	20.15	0	0.00	20.15	1	8,412	0.01%
2024/11/20	0	0.00	103	20.45	20.40	-103	8,426	-1.22%	大賣/鉅額交易
2024/11/19	2	20.30	0	0.00	20.30	2	8,426	0.02%
2024/11/14	9	19.97	3	20.10	19.90	6	8,415	0.07%
2024/11/13	1	20.65	0	0.00	20.30	1	8,369	0.01%
2024/11/12	1	20.80	2	20.65	20.60	-1	8,397	-0.01%
2024/11/11	1	20.80	0	0.00	21.45	1	8,338	0.01%
2024/11/08	1	20.90	0	0.00	20.85	1	8,299	0.01%
2024/11/07	111	22.52	6	21.58	21.35	105	8,245	1.27%	大買/鉅額交易
2024/11/06	0	0.00	5	21.79	22.00	-5	7,699	-0.06%
2024/11/05	0	0.00	1	21.05	21.05	-1	7,516	-0.01%
2024/11/01	0	0.00	2	20.50	20.90	-2	7,717	-0.03%
2024/10/30	0	0.00	1	20.50	20.55	-1	7,739	-0.01%
2024/10/29	0	0.00	5	20.65	20.60	-5	7,738	-0.06%
2024/10/28	0	0.00	1	20.95	20.85	-1	7,689	-0.01%
2024/10/25	0	0.00	1	20.65	20.70	-1	7,679	-0.01%
2024/10/24	0	0.00	8	20.80	20.65	-8	7,687	-0.10%
2024/10/23	2	20.90	2	21.30	20.95	0	7,673	0.00%
2024/10/22	2	21.10	0	0.00	21.00	2	7,643	0.03%
2024/10/21	0	0.00	10	21.45	21.55	-10	7,645	-0.13%
2024/10/18	3	21.15	3	21.37	21.25	0	7,634	0.00%
2024/10/17	14	21.36	11	21.35	21.40	3	7,681	0.04%
2024/10/16	14	20.68	3	21.05	20.50	11	7,558	0.15%
2024/10/15	10	20.50	1	20.60	20.35	9	7,392	0.12%
2024/10/14	0	0.00	0	20.60	20.60	0	7,391	0.00%
2024/10/11	5	20.25	0	0.00	20.35	5	7,370	0.07%
2024/10/09	7	20.97	13	21.24	20.50	-6	7,339	-0.08%
2024/10/08	3	21.82	60	21.95	21.60	-57	7,111	-0.80%
2024/10/07	0	0.00	2	22.35	22.10	-2	6,735	-0.03%
2024/10/04	20	22.67	0	0.00	22.55	20	6,551	0.31%
2024/10/01	26	22.68	18	22.73	22.95	8	6,229	0.13%
2024/09/30	161	22.30	157	22.76	22.55	4	5,588	0.07%	大買/大賣/
2024/09/27	27.3	20.22	21	21.03	21.45	6.3	3,752	0.17%
2024/09/26	0	0.00	10	19.50	19.50	-10	3,251	-0.31%
2024/09/25	11	19.38	0	0.00	19.25	11	3,209	0.34%
2024/09/24	0	0.00	16	18.61	18.70	-16	3,152	-0.51%
2024/09/20	7	18.97	0	0.00	18.90	7	3,256	0.21%
2024/09/18	15	18.75	16	18.80	18.80	-1	3,291	-0.03%
2024/09/16	10	18.58	0	0.00	18.55	10	3,296	0.30%
2024/09/13	10	17.94	0	0.00	18.00	10	3,321	0.30%
2024/09/11	1	17.25	0	0.00	17.20	1	3,390	0.03%
2024/09/10	1	17.40	0	0.00	17.45	1	3,378	0.03%
2024/09/06	0	0.00	1	17.95	17.95	-1	3,405	-0.03%
2024/09/05	1	17.95	1	18.20	17.85	0	3,444	0.00%
2024/09/04	3	18.17	0	0.00	18.00	3	3,513	0.09%
2024/09/03	3	18.90	0	0.00	18.85	3	3,498	0.09%
2024/08/26	1	18.85	1	18.80	18.85	0	3,733	0.00%
2024/08/23	1	18.60	0	0.00	18.70	1	3,755	0.03%
2024/08/22	10	18.80	0	0.00	18.85	10	3,851	0.26%
2024/08/19	2	18.68	0	0.00	18.80	2	4,076	0.05%
2024/08/15	1	19.00	0	0.00	18.95	1	4,200	0.02%
2024/08/14	0	0.00	2	19.58	19.20	-2	4,635	-0.04%
2024/08/12	1	18.95	0	0.00	18.90	1	4,661	0.02%
2024/08/08	3	18.97	0	0.00	18.85	3	4,680	0.06%
2024/08/06	0.2	18.85	0	0.00	18.80	0.2	4,715	0.00%
2024/08/05	27	18.96	0	0.00	18.90	27	4,669	0.58%
2024/08/02	0	0.00	4	21.00	21.00	-4	4,536	-0.09%
2024/07/30	3	21.45	5	21.41	21.55	-2	4,761	-0.04%
2024/07/29	0	0.00	2	21.50	21.30	-2	4,779	-0.04%
2024/07/19	1	21.70	0	0.00	21.60	1	4,905	0.02%
2024/07/18	1	22.10	1	22.10	22.25	0	4,896	0.00%
2024/07/16	0	0.00	5	21.80	21.85	-5	4,872	-0.10%
2024/07/12	14	21.63	0	0.00	21.60	14	5,654	0.25%
2024/07/11	0	0.00	8	21.35	21.35	-8	5,689	-0.14%
2024/07/10	1	21.40	0	0.00	21.35	1	5,770	0.02%
2024/07/09	3	21.45	10	21.45	21.40	-7	5,907	-0.12%
2024/07/05	1	21.95	0	0.00	21.95	1	6,171	0.02%
2024/07/01	0	0.00	4	21.40	21.40	-4	8,090	-0.05%
2024/06/26	0	0.00	1	21.70	21.55	-1	8,052	-0.01%
2024/06/19	2	21.95	3	22.12	22.00	-1	7,997	-0.01%
2024/06/17	5	22.05	0	0.00	22.05	5	7,974	0.06%
2024/06/13	3	21.90	35	21.85	21.90	-32	7,936	-0.40%
2024/06/12	0	0.00	5	21.90	21.90	-5	7,938	-0.06%
2024/06/11	16	22.10	0	0.00	22.05	16	8,012	0.20%
2024/06/06	1	22.05	0	0.00	22.20	1	8,010	0.01%
2024/06/03	2	22.43	0	0.00	22.55	2	8,064	0.02%
2024/05/31	0	0.00	1	22.60	22.75	-1	8,087	-0.01%
2024/05/29	0	0.00	10	22.75	22.75	-10	8,223	-0.12%
2024/05/24	10	22.35	0	0.00	22.40	10	8,139	0.12%
2024/05/23	9	22.36	0	0.00	22.35	9	8,109	0.11%
2024/05/22	2	22.98	0	0.00	22.95	2	7,981	0.03%
2024/05/21	11	23.33	0	0.00	23.30	11	7,906	0.14%
2024/05/20	10	23.71	17	23.75	23.45	-7	7,872	-0.09%
2024/05/17	0	0.00	1	23.00	22.95	-1	7,452	-0.01%
2024/05/16	0	0.00	25	22.96	23.00	-25	7,468	-0.33%
2024/05/15	5	22.80	7	22.75	22.75	-2	7,410	-0.03%
2024/05/13	0	0.00	3	22.87	22.70	-3	7,389	-0.04%
2024/05/10	40	22.39	0	0.00	22.60	40	7,354	0.54%
2024/05/09	6	22.51	0	0.00	22.30	6	7,297	0.08%
2024/05/08	1	22.55	0	0.00	22.55	1	7,260	0.01%
2024/05/07	5	22.54	0	0.00	22.55	5	7,243	0.07%
2024/05/06	1	23.20	1	23.30	22.90	0	7,177	0.00%
2024/05/03	0	0.00	1	23.45	23.35	-1	7,119	-0.01%
2024/04/30	0	0.00	25.9	23.27	23.25	-25.9	7,014	-0.37%
2024/04/29	0	0.00	8	23.48	23.55	-8	7,038	-0.11%
2024/04/26	0	0.00	0.7	23.05	23.20	-0.7	6,947	-0.01%
2024/04/24	2	23.00	1	23.00	23.00	1	6,963	0.01%
2024/04/22	1	22.80	45	22.80	22.80	-44	7,016	-0.63%
2024/04/19	3	23.30	1	23.20	23.20	2	6,917	0.03%
2024/04/18	71	23.84	79	24.05	23.75	-8	6,679	-0.12%
2024/04/17	11	22.25	0	0.00	22.25	11	6,151	0.18%
2024/04/16	11	22.23	0	0.00	22.15	11	6,289	0.17%
2024/04/15	9	22.76	2	22.95	22.65	7	6,417	0.11%
2024/04/12	41	22.99	10	23.00	23.00	31	6,362	0.49%
2024/04/11	12	23.44	0	0.00	23.35	12	6,346	0.19%
2024/04/10	62	25.18	34	24.43	24.10	28	6,309	0.44%
2024/04/09	18	24.73	64	24.55	24.95	-46	5,796	-0.79%
2024/04/08	3	22.62	3	22.87	22.70	0	5,047	0.00%
2024/04/03	86	23.13	64	22.88	22.80	22	5,013	0.44%
2024/04/01	0	0.00	1	22.20	22.25	-1	5,043	-0.02%
2024/03/28	1	22.05	0	0.00	22.05	1	5,898	0.02%
2024/03/27	3	21.90	10	21.90	22.10	-7	6,376	-0.11%
2024/03/26	1	22.05	0	0.00	21.90	1	6,896	0.01%
2024/03/25	1	22.15	0	0.00	22.20	1	8,059	0.01%
2024/03/22	10	22.05	0	0.00	22.20	10	9,550	0.10%
2024/03/20	1	22.10	0	0.00	22.00	1	12,747	0.01%
2024/03/18	3	22.08	2	22.10	22.25	1	12,849	0.01%
2024/03/15	5	22.65	5	22.25	22.25	0	12,860	0.00%
2024/03/14	0	0.00	5	22.58	22.60	-5	12,852	-0.04%
2024/03/11	0	0.00	4	22.00	22.30	-4	12,732	-0.03%
2024/03/08	8	22.08	0	0.00	22.05	8	12,716	0.06%
2024/03/07	2	22.05	1	22.35	22.40	1	12,713	0.01%
2024/03/06	1	22.50	1	22.75	22.40	0	12,652	0.00%
2024/03/05	3	22.65	10	22.65	22.70	-7	12,613	-0.06%
2024/03/04	8	22.45	12	22.40	22.50	-4	12,611	-0.03%
2024/03/01	0	0.00	1	23.00	23.05	-1	12,603	-0.01%
2024/02/29	11	22.98	0	0.00	23.20	11	12,736	0.09%
2024/02/27	5	23.20	0	0.00	23.05	5	12,710	0.04%
2024/02/26	1	23.40	0	0.00	23.35	1	12,706	0.01%
2024/02/23	1	23.35	0	0.00	23.35	1	12,856	0.01%
2024/02/22	0	0.00	5	23.70	23.75	-5	12,900	-0.04%
2024/02/21	1	23.85	5	23.80	23.75	-4	12,943	-0.03%
2024/02/20	0	0.00	2	24.30	24.05	-2	12,941	-0.02%
2024/02/16	2	23.50	0	0.00	23.95	2	13,129	0.02%
2024/02/15	5	23.30	10	23.30	23.35	-5	13,098	-0.04%
2024/02/02	2	23.53	1	23.65	23.65	1	13,085	0.01%
2024/02/01	1	23.80	0	0.00	23.85	1	13,086	0.01%
2024/01/30	1	24.00	5	24.15	24.00	-4	13,144	-0.03%
2024/01/29	0	0.00	1	24.45	24.40	-1	13,164	-0.01%
2024/01/26	1	23.80	0	0.00	24.15	1	13,153	0.01%
2024/01/19	5	23.05	0	0.00	23.20	5	13,049	0.04%
2024/01/18	1	23.60	0	0.00	23.40	1	12,991	0.01%
2024/01/17	8	23.60	0	0.00	23.35	8	13,021	0.06%
2024/01/16	1	23.95	0	0.00	23.90	1	13,025	0.01%
2024/01/10	7.1	24.45	5	24.30	24.35	2.1	13,180	0.02%
2024/01/08	1	26.10	1	26.15	26.05	0	12,801	0.00%
2024/01/05	15	26.08	0	0.00	26.10	15	12,727	0.12%
2024/01/04	0	0.00	1	26.30	26.25	-1	12,671	-0.01%
2024/01/03	1	25.60	0	0.00	25.70	1	12,565	0.01%
2024/01/02	3	26.08	3	26.17	26.05	0	12,482	0.00%
2023/12/29	16	26.00	11	25.96	26.05	5	12,465	0.04%
2023/12/28	15	26.15	1	26.00	25.95	14	12,479	0.11%
2023/12/27	28	26.23	2	26.23	26.20	26	12,340	0.21%
2023/12/26	53	26.64	48	26.80	26.70	5	12,063	0.04%
2023/12/25	83	27.35	15	27.50	26.95	68	11,878	0.57%
2023/12/22	74	27.09	60	27.00	27.00	14	11,440	0.12%
2023/12/21	19	27.91	10	27.63	27.70	9	10,953	0.08%
2023/12/20	20	28.41	48	28.32	28.20	-28	10,450	-0.27%
2023/12/19	13	26.73	26.3	27.28	27.75	-13.3	9,327	-0.14%
2023/12/18	62.6	27.22	277	26.72	26.85	-214.4	7,949	-2.70%	大賣/鉅額交易
2023/12/15	24	25.15	86	25.52	26.00	-62	5,922	-1.05%
2023/12/14	3	23.72	27	23.64	23.65	-24	4,955	-0.48%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/11	2	23.25	3	23.10	23.05	-1	5,194	-0.02%
2023/12/08	0	0.00	1	23.60	23.25	-1	5,197	-0.02%
2023/12/07	0	0.00	3	23.70	23.55	-3	5,206	-0.06%
2023/12/06	0	0.00	1	23.90	23.80	-1	5,216	-0.02%
2023/12/05	0	0.00	1	23.60	23.55	-1	5,163	-0.02%
2023/12/04	1	23.55	5	23.83	23.80	-4	5,142	-0.08%
2023/12/01	0	0.00	3	23.47	23.50	-3	5,088	-0.06%
2023/11/29	1	23.85	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	5	23.53	23.65	-5	5,111	-0.10%
2023/11/27	3	23.00	0	0.00	23.25	3	5,024	0.06%
2023/11/23	6	22.81	6	22.80	22.75	0	4,947	0.00%
2023/11/22	10	23.05	0	0.00	22.70	10	4,929	0.20%
2023/11/21	1	22.70	29	22.75	22.70	-28	4,799	-0.58%
2023/11/20	3	22.75	2	22.25	22.20	1	4,711	0.02%
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/16	22	22.49	0	0.00	22.45	22	4,650	0.47%
2023/11/15	0	0.00	15	21.85	22.10	-15	4,565	-0.33%
2023/11/14	6	21.18	0	0.00	21.20	6	4,530	0.13%
2023/11/13	0	0.00	3	21.37	21.20	-3	4,654	-0.06%
2023/11/10	4	21.01	0	0.00	20.95	4	4,724	0.08%
2023/11/08	3	21.25	0	0.00	21.15	3	4,994	0.06%
2023/11/03	0	0.00	12	21.60	21.65	-12	5,285	-0.23%
2023/11/01	2	21.40	2	21.40	21.40	0	5,892	0.00%
2023/10/31	0	0.00	5	21.85	21.55	-5	6,448	-0.08%
2023/10/25	0	0.00	4	21.21	21.35	-4	7,308	-0.05%
2023/10/24	4	20.54	3	20.60	20.60	1	7,330	0.01%
2023/10/23	0	0.00	2	21.00	20.95	-2	7,386	-0.03%
2023/10/20	6	20.90	18	20.79	20.95	-12	7,503	-0.16%
2023/10/19	1	21.20	0	0.00	21.25	1	7,739	0.01%
2023/10/16	5	21.50	0	0.00	21.60	5	7,802	0.06%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/11	5	21.65	0	0.00	21.45	5	7,934	0.06%
2023/10/05	0	0.00	2	21.85	21.90	-2	7,962	-0.03%
2023/10/04	7	21.55	4	21.60	21.55	3	7,930	0.04%
2023/10/03	2	22.55	2	22.30	22.20	0	7,860	0.00%
2023/09/28	2	22.53	0	0.00	22.55	2	7,923	0.03%
2023/09/27	2	23.10	6	22.93	22.90	-4	7,881	-0.05%
2023/09/26	5	23.72	0	0.00	23.75	5	7,749	0.06%
2023/09/25	0	0.00	4	24.20	24.00	-4	7,773	-0.05%
2023/09/22	4	24.35	0	0.00	24.30	4	7,782	0.05%
2023/09/21	1	24.70	0	0.00	24.30	1	7,775	0.01%
2023/09/20	0	0.00	2	25.15	24.70	-2	7,808	-0.03%
2023/09/19	3	25.00	51	24.90	24.80	-48	7,937	-0.60%
2023/09/18	21	24.67	9	24.66	24.70	12	7,974	0.15%
2023/09/15	4	23.85	2	24.13	24.10	2	7,772	0.03%
2023/09/11	0	0.00	4	23.29	23.25	-4	8,243	-0.05%
2023/09/08	1	23.10	3	23.05	23.05	-2	8,336	-0.02%
2023/09/06	0	0.00	1	23.50	23.30	-1	8,452	-0.01%
2023/09/05	2	23.50	5	23.55	23.65	-3	8,446	-0.04%
2023/09/04	0	0.00	1	23.65	23.70	-1	8,456	-0.01%
2023/09/01	4	23.19	3	23.05	23.15	1	8,427	0.01%
2023/08/31	1	23.15	1	23.15	23.10	0	8,529	0.00%
2023/08/29	7	22.66	0	0.00	22.75	7	8,721	0.08%
2023/08/25	0	0.00	2	22.90	22.90	-2	8,695	-0.02%
2023/08/24	8	22.65	0	0.00	22.60	8	8,687	0.09%
2023/08/23	2	22.75	0	0.00	22.70	2	8,681	0.02%
2023/08/22	2	22.75	0	0.00	22.80	2	8,701	0.02%
2023/08/21	3	22.97	0	0.00	22.95	3	8,709	0.03%
2023/08/18	0	0.00	1	23.45	23.20	-1	8,681	-0.01%
2023/08/17	3	22.37	0	0.00	22.70	3	8,597	0.03%
2023/08/16	8	22.84	0	0.00	22.85	8	8,488	0.09%
2023/08/15	3	23.42	6	23.35	23.25	-3	8,433	-0.04%
2023/08/14	9	23.34	0	0.00	23.25	9	8,369	0.11%
2023/08/11	23	24.85	0	0.00	24.50	23	8,200	0.28%
2023/08/10	0	0.00	2	25.35	25.15	-2	8,083	-0.02%
2023/08/08	6	25.59	2	25.63	25.45	4	7,979	0.05%
2023/08/07	6	25.73	35	26.28	26.10	-29	7,900	-0.37%
2023/08/04	0	0.00	18	26.05	26.10	-18	7,485	-0.24%
2023/08/02	23	25.65	19	26.01	25.35	4	6,959	0.06%
2023/08/01	14	24.68	5	24.90	24.70	9	6,343	0.14%
2023/07/31	2	24.30	5	24.20	24.15	-3	6,308	-0.05%
2023/07/27	0	0.00	10	24.85	24.85	-10	6,193	-0.16%
2023/07/26	0	0.00	10	24.65	24.50	-10	6,197	-0.16%
2023/07/25	4	24.80	1	24.60	24.70	3	6,081	0.05%
2023/07/24	20	24.71	5	24.90	24.65	15	6,006	0.25%
2023/07/21	6	24.56	1	24.45	24.25	5	5,786	0.09%
2023/07/20	9	24.72	14	24.71	24.65	-5	5,833	-0.09%
2023/07/19	2	23.90	0	0.00	23.60	2	5,722	0.03%
2023/07/18	0	0.00	9	24.09	24.05	-9	5,908	-0.15%
2023/07/17	1	24.15	5	24.21	24.20	-4	5,975	-0.07%
2023/07/14	5	23.95	1	23.90	23.85	4	6,015	0.07%
2023/07/12	2	23.15	6	23.32	23.10	-4	6,002	-0.07%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	5	23.50	1	23.60	23.40	4	6,079	0.07%
2023/07/07	1	23.45	0	0.00	23.35	1	6,111	0.02%
2023/07/06	2	23.78	0	0.00	23.80	2	6,107	0.03%
2023/07/05	1	24.20	0	0.00	24.20	1	6,050	0.02%
2023/07/04	0	0.00	5	24.50	24.60	-5	6,058	-0.08%
2023/07/03	5	24.65	0	0.00	24.50	5	6,089	0.08%
2023/06/30	1	24.60	0	0.00	24.40	1	6,058	0.02%
2023/06/29	0	0.00	2	24.65	24.65	-2	6,043	-0.03%
2023/06/28	1	24.80	1	24.85	24.85	0	6,043	0.00%
2023/06/27	11	25.30	0	0.00	25.25	11	5,963	0.18%
2023/06/26	21	24.98	20	25.00	24.75	1	5,823	0.02%
2023/06/21	0	0.00	6	24.50	24.55	-6	5,811	-0.10%
2023/06/20	6	24.75	5	24.55	24.65	1	5,879	0.02%
2023/06/19	18	24.95	0	0.00	24.90	18	5,893	0.31%
2023/06/16	2	24.60	10	24.43	24.55	-8	5,664	-0.14%
2023/06/15	2	23.73	0	0.00	23.65	2	5,518	0.04%
2023/06/14	0	0.00	3	23.90	23.85	-3	5,686	-0.05%
2023/06/13	0	0.00	2.1	23.40	23.20	-2.1	5,680	-0.04%
2023/06/12	1.2	23.59	0	0.00	23.50	1.2	5,720	0.02%
2023/06/08	2	23.88	11	23.90	23.90	-9	5,983	-0.15%
2023/06/06	17	24.12	20	24.05	23.85	-3	6,211	-0.05%
2023/06/05	0	0.00	3.1	24.13	24.40	-3.1	6,245	-0.05%
2023/06/02	20.1	23.20	21	23.25	23.20	-0.9	6,133	-0.01%
2023/05/31	5	23.10	60	23.30	23.10	-55	6,394	-0.86%
2023/05/30	6	23.13	10	23.00	23.00	-4	6,578	-0.06%
2023/05/29	1	23.20	21	23.25	23.15	-20	7,000	-0.29%
2023/05/26	81	23.05	0	0.00	23.00	81	7,358	1.10%
2023/05/25	1	23.30	10	23.30	23.25	-9	7,578	-0.12%
2023/05/23	30	23.70	35	23.74	23.75	-5	7,773	-0.06%
2023/05/19	3	23.38	2	23.55	23.25	1	8,109	0.01%
2023/05/17	0	0.00	7	23.43	23.40	-7	8,378	-0.08%
2023/05/16	0	0.00	2	23.15	23.25	-2	8,504	-0.02%
2023/05/15	2	23.15	11	23.18	23.35	-9	8,695	-0.10%
2023/05/12	1	23.55	1	24.10	23.00	0	8,750	0.00%
2023/05/11	1	23.55	1	24.10	23.40	0	8,702	0.00%
2023/05/09	1	24.25	0	0.00	24.25	1	9,053	0.01%
2023/05/05	11	24.60	11	24.50	24.45	0	9,345	0.00%
2023/05/04	2	24.20	0	0.00	24.05	2	9,566	0.02%
2023/05/03	5	24.15	0	0.00	24.25	5	9,880	0.05%
2023/05/02	2	24.18	0	0.00	24.20	2	10,177	0.02%
2023/04/28	0	0.00	2	24.45	24.50	-2	10,489	-0.02%
2023/04/27	2	24.23	1	24.30	24.30	1	10,776	0.01%
2023/04/26	13	24.36	3	24.35	24.60	10	10,991	0.09%
2023/04/25	18	24.93	0	0.00	24.45	18	11,452	0.16%
2023/04/24	5	25.29	0	0.00	25.15	5	11,957	0.04%
2023/04/21	11	25.35	6	25.34	25.55	5	12,174	0.04%
2023/04/20	13	25.77	0	0.00	25.75	13	12,054	0.11%
2023/04/19	20	26.30	0	0.00	26.15	20	12,265	0.16%
2023/04/14	2	26.80	0	0.00	26.70	2	12,409	0.02%
2023/04/13	3	26.98	1	27.10	27.10	2	12,479	0.02%
2023/04/12	0	26.95	0	0.00	26.80	0	12,549	0.00%
2023/04/10	0	0.00	1	26.80	26.90	-1	12,879	-0.01%
2023/04/07	6	26.50	0	0.00	26.55	6	13,120	0.05%
2023/04/06	1	26.60	0	0.00	26.75	1	13,469	0.01%
2023/03/31	2	26.45	0	0.00	26.40	2	14,269	0.01%
2023/03/29	10	26.15	0	0.00	26.40	10	17,033	0.06%
2023/03/28	1	26.20	0	0.00	26.15	1	17,801	0.01%
2023/03/27	1	26.55	0	0.00	26.50	1	18,537	0.01%
2023/03/24	3	26.50	0	0.00	26.55	3	19,550	0.02%
2023/03/23	3	26.30	0	0.00	26.40	3	20,721	0.01%
2023/03/22	5	26.60	0	0.00	26.60	5	22,079	0.02%
2023/03/21	50	26.80	52	26.85	26.85	-2	22,657	-0.01%
2023/03/20	20	26.66	6	26.69	26.65	14	22,689	0.06%
2023/03/17	22	27.03	3	27.10	27.15	19	22,606	0.08%
2023/03/16	17	27.16	0	0.00	27.05	17	22,463	0.08%
2023/03/15	4	27.58	0	0.00	27.60	4	22,491	0.02%
2023/03/14	3	27.78	2	27.85	27.60	1	22,529	0.00%
2023/03/13	18	27.58	0	0.00	27.75	18	22,740	0.08%
2023/03/10	13	28.08	5	27.80	27.90	8	22,697	0.04%
2023/03/09	0	0.00	3	28.68	28.70	-3	22,744	-0.01%
2023/03/08	21	28.34	13	28.42	28.40	8	22,700	0.04%
2023/03/07	100	28.55	107	28.80	28.80	-7	22,742	-0.03%	大賣/
2023/03/06	6	28.39	1	28.80	28.40	5	22,627	0.02%
2023/03/03	20	27.95	5	28.05	28.30	15	22,580	0.07%
2023/03/02	5	27.50	1	28.00	28.15	4	22,576	0.02%
2023/03/01	15	27.67	34	27.71	27.40	-19	22,561	-0.08%
2023/02/24	20	29.12	1	29.00	28.90	19	22,234	0.09%
2023/02/23	3	29.73	22	29.61	29.70	-19	21,938	-0.09%
2023/02/22	6	28.82	2	28.98	29.20	4	21,873	0.02%
2023/02/21	3	29.40	1	29.25	29.25	2	21,945	0.01%
2023/02/20	23	28.93	23	29.12	29.20	0	22,379	0.00%
2023/02/17	13	28.98	9	28.96	29.00	4	23,118	0.02%
2023/02/16	1	28.65	14	29.12	28.80	-13	23,559	-0.06%
2023/02/15	1	28.45	12	28.45	28.40	-11	23,389	-0.05%
2023/02/14	12	28.73	2	29.00	28.80	10	23,295	0.04%
2023/02/13	39	28.58	28	28.76	28.85	11	23,198	0.05%
2023/02/10	10	28.17	1	28.15	28.10	9	23,059	0.04%
2023/02/09	2	28.48	5	28.55	28.40	-3	23,070	-0.01%
2023/02/08	7.2	28.85	1	29.10	28.65	6.2	23,104	0.03%
2023/02/07	4	28.46	18	28.37	28.80	-14	22,930	-0.06%
2023/02/06	2	27.85	0	0.00	28.05	2	22,757	0.01%
2023/02/03	17	28.02	23	27.81	27.80	-6	22,668	-0.03%
2023/02/02	163	28.44	10	28.39	28.45	153	22,489	0.68%	大買/鉅額交易
2023/02/01	69	28.70	8	28.73	28.75	61	22,276	0.27%
2023/01/31	10	29.18	5	29.27	29.00	5	21,995	0.02%
2023/01/30	50	28.87	55.3	28.93	29.00	-5.3	21,744	-0.02%
2023/01/17	14	28.36	22.5	28.30	28.45	-8.5	21,441	-0.04%
2023/01/16	5	27.92	10	28.25	27.95	-5	21,168	-0.02%
2023/01/13	17	27.60	2	28.40	27.75	15	20,983	0.07%
2023/01/12	9.3	28.09	3	28.12	27.60	6.3	20,674	0.03%
2023/01/11	0.5	27.75	20	27.70	27.80	-19.5	20,210	-0.10%
2023/01/10	6	27.16	3	27.15	27.25	3	19,989	0.02%
2023/01/09	4	27.54	6	27.40	27.35	-2	19,992	-0.01%
2023/01/06	2	26.65	5	26.82	27.10	-3	19,758	-0.02%
2023/01/05	1	26.60	0	0.00	26.50	1	19,785	0.01%
2023/01/04	5	26.68	2	26.60	26.65	3	19,743	0.02%
2023/01/03	0	0.00	2	27.15	27.10	-2	19,655	-0.01%
2022/12/30	7	26.86	0	0.00	26.75	7	19,555	0.04%
2022/12/29	4	26.49	12	26.21	26.60	-8	19,450	-0.04%
2022/12/28	5	26.92	7	26.95	26.80	-2	19,437	-0.01%
2022/12/27	2	26.83	0	0.00	26.70	2	19,274	0.01%
2022/12/26	12	27.72	36	27.43	27.10	-24	19,051	-0.13%
2022/12/23	52	27.61	38.1	27.85	27.60	13.9	18,722	0.07%
2022/12/22	11	27.08	16	27.29	27.30	-5	17,973	-0.03%
2022/12/21	18	26.27	25	27.01	27.10	-7	16,789	-0.04%
2022/12/20	47	25.83	42	25.01	24.70	5	15,380	0.03%
2022/12/19	13	26.24	0	0.00	26.00	13	14,732	0.09%
2022/12/16	21	27.56	15	27.56	27.50	6	14,061	0.04%
2022/12/15	20.1	27.40	56.1	27.21	27.60	-36	13,168	-0.27%
2022/12/14	78	26.43	80	26.63	25.90	-2	12,193	-0.02%
2022/12/13	0	0.00	50	26.14	26.40	-50	10,963	-0.46%
2022/12/12	0	0.00	10	23.72	24.00	-10	10,542	-0.09%
2022/12/09	6	23.69	0	0.00	23.80	6	10,567	0.06%
2022/12/08	1	23.80	1	23.80	23.75	0	10,633	0.00%
2022/12/07	2	23.95	0	0.00	23.85	2	10,670	0.02%
2022/12/06	1	24.35	0	0.00	24.15	1	10,594	0.01%
2022/12/05	3	24.18	16	24.33	24.70	-13	10,597	-0.12%
2022/12/02	12	23.56	1	24.00	23.60	11	10,364	0.11%
2022/12/01	0	0.00	11	24.03	23.95	-11	10,432	-0.11%
2022/11/30	0	0.00	1	23.75	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	7	23.71	23.85	-7	10,493	-0.07%
2022/11/28	4	22.55	4	22.60	22.60	0	10,399	0.00%
2022/11/25	1	22.95	4	23.29	22.80	-3	10,516	-0.03%
2022/11/24	10	22.74	5	22.96	22.80	5	10,531	0.05%
2022/11/23	9	23.04	5	23.19	22.75	4	10,466	0.04%
2022/11/22	14	23.81	20	23.63	23.35	-6	10,378	-0.06%
2022/11/21	6	23.87	8	23.86	23.85	-2	10,361	-0.02%
2022/11/18	16	24.15	13	24.06	23.90	3	10,353	0.03%
2022/11/17	11	24.12	10	23.99	24.20	1	10,256	0.01%
2022/11/16	14	23.90	6	24.08	24.45	8	10,149	0.08%
2022/11/15	60	23.12	68.1	23.48	24.10	-8.1	9,713	-0.08%
2022/11/14	10	22.01	11	21.90	22.45	-1	8,940	-0.01%
2022/11/11	2	20.50	0	0.00	20.45	2	8,585	0.02%
2022/11/09	0	0.00	1	20.80	20.75	-1	9,001	-0.01%
2022/11/08	1	20.75	0	0.00	20.60	1	9,464	0.01%
2022/11/07	0	0.00	15	20.43	20.40	-15	9,865	-0.15%
2022/11/04	21	19.91	0	0.00	19.90	21	9,907	0.21%
2022/11/01	1	19.70	5	19.91	20.00	-4	10,034	-0.04%
2022/10/31	3	19.68	2	20.20	19.70	1	10,146	0.01%
2022/10/28	2	20.05	1	20.15	19.90	1	10,270	0.01%
2022/10/27	3	20.40	1	20.35	20.50	2	10,296	0.02%
2022/10/25	5	20.93	6	20.92	20.80	-1	11,142	-0.01%
2022/10/24	1	21.85	5	21.75	21.30	-4	11,165	-0.04%
2022/10/21	4	21.80	0	0.00	21.50	4	11,244	0.04%
2022/10/20	11	21.20	7	21.74	22.45	4	11,328	0.04%
2022/10/19	22	21.91	30	21.72	21.90	-8	11,399	-0.07%
2022/10/17	0	0.00	2	20.70	21.15	-2	11,683	-0.02%
2022/10/14	3.1	21.22	0.1	21.65	21.15	3	11,844	0.03%
2022/10/13	1	21.90	0	0.00	21.15	1	11,967	0.01%
2022/10/12	3	22.20	1	22.00	22.20	2	12,127	0.02%
2022/10/07	2	22.45	0	0.00	22.55	2	12,243	0.02%
2022/10/06	0	0.00	5	22.25	22.50	-5	12,267	-0.04%
2022/10/05	3	22.63	3	22.75	22.60	0	12,293	0.00%
2022/10/04	0	0.00	2	22.15	22.15	-2	12,230	-0.02%
2022/10/03	1	21.30	0	0.00	21.30	1	12,194	0.01%
2022/09/29	0	0.00	7	21.03	21.00	-7	12,300	-0.06%
2022/09/28	2.6	20.46	2	20.85	20.50	0.6	12,279	0.00%
2022/09/27	10	21.53	6	21.38	21.40	4	12,321	0.03%
2022/09/26	13	22.20	2	22.35	21.65	11	12,522	0.09%
2022/09/23	2	23.15	21	23.01	23.00	-19	12,506	-0.15%
2022/09/22	19	22.59	7	22.71	22.55	12	12,464	0.10%
2022/09/21	15	23.30	7	23.13	23.20	8	12,282	0.07%
2022/09/20	9	23.88	8	23.98	24.20	1	12,026	0.01%
2022/09/19	14	24.58	5	24.89	24.45	9	11,912	0.08%
2022/09/16	10	24.18	9	24.24	24.45	1	11,816	0.01%
2022/09/15	5	24.38	3	24.50	24.45	2	11,879	0.02%
2022/09/14	10	23.92	4	23.93	23.95	6	11,970	0.05%
2022/09/13	17	24.56	15	24.61	24.55	2	12,118	0.02%
2022/09/12	2	24.75	4	24.88	24.60	-2	12,301	-0.02%
2022/09/08	2	24.30	0	0.00	24.20	2	12,320	0.02%
2022/09/07	35.1	24.36	7	24.56	23.90	28.1	12,320	0.23%
2022/09/06	17	24.05	0	0.00	23.95	17	12,180	0.14%
2022/09/05	6	24.63	2	24.85	24.60	4	12,095	0.03%
2022/09/02	5	25.15	5	25.16	25.15	0	12,179	0.00%
2022/09/01	18	25.21	5	25.25	25.20	13	12,175	0.11%
2022/08/31	30	25.99	0	0.00	25.95	30	12,098	0.25%
2022/08/30	0	0.00	1	26.30	26.30	-1	12,043	-0.01%
2022/08/29	17	26.12	2	26.30	26.25	15	12,111	0.12%
2022/08/26	0	0.00	1	27.25	27.05	-1	12,174	-0.01%
2022/08/25	2	26.73	0	0.00	26.90	2	12,183	0.02%
2022/08/24	0	0.00	11	26.95	26.80	-11	12,216	-0.09%
2022/08/23	5	26.53	0	0.00	26.55	5	12,301	0.04%
2022/08/22	11	26.82	0	0.00	26.80	11	12,299	0.09%
2022/08/19	1	27.80	4	27.80	27.55	-3	12,263	-0.02%
2022/08/18	216	27.81	202	27.70	27.70	14	12,205	0.11%	大買/大賣/
2022/08/17	6	27.65	6	27.82	27.45	0	12,084	0.00%
2022/08/16	1	27.65	1	27.25	27.20	0	11,983	0.00%
2022/08/15	19	27.52	27	27.50	27.60	-8	11,864	-0.07%
2022/08/12	9	26.09	10.5	26.19	26.00	-1.5	11,606	-0.01%
2022/08/11	23	25.31	0	0.00	25.20	23	11,403	0.20%
2022/08/10	10	25.49	4	25.46	25.20	6	11,397	0.05%
2022/08/09	1	25.60	1	25.60	25.50	0	11,359	0.00%
2022/08/08	2	25.65	3	25.62	25.50	-1	11,344	-0.01%
2022/08/05	2	26.35	44	26.16	26.05	-42	11,308	-0.37%
2022/08/04	9	26.10	2	26.05	26.00	7	11,422	0.06%
2022/08/03	2	26.58	2	26.85	26.70	0	11,402	0.00%
2022/08/02	14	26.79	26	26.71	26.90	-12	11,544	-0.10%
2022/08/01	35	26.50	22	26.55	27.10	13	11,292	0.12%
2022/07/29	8	25.12	0	0.00	25.15	8	11,552	0.07%
2022/07/28	5.3	24.72	1	25.00	24.90	4.3	11,523	0.04%
2022/07/27	12	24.54	3	24.52	24.60	9	11,460	0.08%
2022/07/26	19	25.28	4.1	25.41	25.05	14.9	11,397	0.13%
2022/07/25	5.1	28.50	27	28.39	28.70	-21.9	11,190	-0.20%
2022/07/22	23.5	28.08	5	28.26	28.20	18.5	11,040	0.17%
2022/07/21	19	28.38	11	28.37	28.10	8	11,086	0.07%
2022/07/20	4	29.16	8	29.28	29.40	-4	11,156	-0.04%
2022/07/19	14	28.43	8	28.63	28.75	6	11,216	0.05%
2022/07/18	1	27.20	8	27.64	28.40	-7	11,158	-0.06%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/14	4.1	26.45	11	26.59	26.80	-6.9	11,223	-0.06%
2022/07/13	3	26.78	0	0.00	26.60	3	11,308	0.03%
2022/07/12	6	26.57	5	26.62	26.75	1	11,532	0.01%
2022/07/08	4	26.61	8	26.81	26.70	-4	11,748	-0.03%
2022/07/07	6	25.75	3	25.82	26.00	3	11,839	0.03%
2022/07/06	1	25.60	3	25.92	25.50	-2	11,951	-0.02%
2022/07/05	6	25.68	5	25.66	26.00	1	12,164	0.01%
2022/07/04	5	24.97	2	25.03	25.00	3	12,242	0.02%
2022/07/01	7	26.89	2	26.95	26.60	5	12,314	0.04%
2022/06/30	2	26.90	2	27.00	26.85	0	12,310	0.00%
2022/06/29	2	27.60	3	27.78	27.70	-1	12,355	-0.01%
2022/06/28	2	27.83	2	28.03	27.95	0	12,507	0.00%
2022/06/27	5	28.31	1	28.45	28.50	4	13,089	0.03%
2022/06/24	3	27.45	2	27.45	27.50	1	13,382	0.01%
2022/06/23	1	27.10	2	27.35	27.10	-1	13,663	-0.01%
2022/06/22	2	28.00	10	28.10	27.40	-8	13,894	-0.06%
2022/06/21	7	28.36	4	28.04	28.40	3	14,512	0.02%
2022/06/20	4	28.74	10	28.33	28.05	-6	14,978	-0.04%
2022/06/17	8	29.61	11	29.48	29.80	-3	16,109	-0.02%
2022/06/16	9	31.04	0	0.00	30.00	9	17,398	0.05%
2022/06/15	3	31.13	1	31.00	30.90	2	17,549	0.01%
2022/06/14	3	30.52	0	0.00	31.00	3	17,760	0.02%
2022/06/13	2	31.43	31	31.37	31.15	-29	18,175	-0.16%
2022/06/09	2	32.80	1	32.80	32.85	1	18,553	0.01%
2022/06/08	1	33.15	1	33.10	33.15	0	19,323	0.00%
2022/06/07	1	33.10	2	33.15	33.30	-1	19,624	-0.01%
2022/06/06	12	33.50	4	33.44	33.50	8	19,839	0.04%
2022/06/02	18	32.64	0	0.00	32.65	18	21,173	0.09%
2022/06/01	4	33.26	4	33.04	33.15	0	22,617	0.00%
2022/05/31	2	32.75	0	0.00	32.70	2	22,746	0.01%
2022/05/30	1	33.40	1	33.50	33.40	0	22,803	0.00%
2022/05/27	0	0.00	1	33.05	33.00	-1	23,267	0.00%
2022/05/26	0	0.00	6	33.00	32.80	-6	23,743	-0.03%
2022/05/25	14	32.64	5	32.60	32.65	9	23,894	0.04%
2022/05/24	3	33.60	3	33.40	32.90	0	24,000	0.00%
2022/05/23	6	33.03	0	0.00	33.00	6	24,170	0.02%
2022/05/20	2	33.13	12	32.94	33.10	-10	24,603	-0.04%
2022/05/19	16	32.08	6	31.98	31.90	10	25,466	0.04%
2022/05/18	11	33.35	4	33.43	33.45	7	25,245	0.03%
2022/05/17	0	0.00	4	32.93	32.95	-4	25,175	-0.02%
2022/05/16	4	32.80	4	33.06	32.90	0	25,132	0.00%
2022/05/13	5	32.65	10	32.73	32.75	-5	25,157	-0.02%
2022/05/12	4	32.88	4	33.03	32.35	0	25,175	0.00%
2022/05/11	8	33.73	1	33.60	33.65	7	25,046	0.03%
2022/05/10	11	33.85	3	33.98	34.50	8	25,121	0.03%
2022/05/09	13	33.92	4	33.75	33.65	9	25,071	0.04%
2022/05/06	58	34.95	2	34.88	34.60	56	25,056	0.22%
2022/05/05	1	38.35	5	38.60	38.35	-4	24,627	-0.02%
2022/05/04	1	37.90	4	38.01	37.95	-3	24,616	-0.01%
2022/05/03	6	37.63	2	37.75	37.85	4	24,698	0.02%
2022/04/29	7	38.20	1	38.25	38.15	6	24,756	0.02%
2022/04/28	15	38.07	3	38.23	38.05	12	24,853	0.05%
2022/04/27	32	38.08	6	38.24	38.20	26	24,827	0.10%
2022/04/26	15.5	39.81	1	39.60	39.40	14.5	24,640	0.06%
2022/04/25	19	41.24	1	41.00	40.90	18	24,401	0.07%
2022/04/22	6	44.18	0	0.00	43.85	6	24,199	0.02%
2022/04/21	8	43.80	0	0.00	43.10	8	24,298	0.03%
2022/04/20	12	43.66	7	43.75	43.60	5	24,620	0.02%
2022/04/19	8	45.08	10.9	44.89	44.50	-2.9	24,576	-0.01%
2022/04/18	25.5	45.24	0	0.00	44.75	25.5	24,596	0.10%
2022/04/15	4	47.15	3	47.20	46.80	1	24,461	0.00%
2022/04/14	5	47.25	4	46.94	46.80	1	24,431	0.00%
2022/04/13	6	47.24	10	47.10	47.10	-4	24,418	-0.02%
2022/04/12	12	46.50	13	46.50	46.70	-1	24,421	0.00%
2022/04/11	8	46.91	13	47.07	46.65	-5	24,375	-0.02%
2022/04/08	12	46.67	7	46.92	47.50	5	24,241	0.02%
2022/04/07	3	46.50	6	47.54	45.75	-3	24,089	-0.01%
2022/04/06	5	46.40	2	46.83	46.95	3	23,863	0.01%
2022/04/01	2	46.40	7	46.50	46.55	-5	23,925	-0.02%
2022/03/31	4	46.36	11	46.15	46.15	-7	24,396	-0.03%
2022/03/30	30	45.58	8.2	46.59	46.90	21.8	24,614	0.09%
2022/03/29	61	46.68	83	46.56	46.00	-22	24,555	-0.09%
2022/03/28	54	47.33	38	47.32	47.30	16	24,828	0.06%
2022/03/25	38	48.19	67	48.40	48.50	-29	25,621	-0.11%
2022/03/24	65	48.56	45	48.37	47.95	20	27,333	0.07%
2022/03/23	78	47.29	82	47.74	48.50	-4	28,160	-0.01%
2022/03/22	93	47.66	86	47.83	47.40	7	27,779	0.03%
2022/03/21	74	46.49	112.6	46.79	47.20	-38.6	26,656	-0.14%	大賣/
2022/03/18	18	44.24	5	44.15	43.95	13	25,846	0.05%
2022/03/17	7	44.09	15	44.10	44.20	-8	26,610	-0.03%
2022/03/16	1.9	43.70	38	44.04	43.75	-36.1	26,726	-0.13%
2022/03/15	5	43.15	19	43.43	43.20	-14	26,546	-0.05%
2022/03/14	7	43.59	8	43.80	44.00	-1	27,330	0.00%
2022/03/11	18	43.73	11	43.97	43.60	7	27,832	0.03%
2022/03/10	11	41.85	12	42.12	42.80	-1	27,391	0.00%
2022/03/09	8	41.19	5	41.39	41.80	3	27,386	0.01%
2022/03/08	29.3	43.35	20	42.51	40.90	9.3	27,456	0.03%
2022/03/07	36.3	43.46	58.5	43.68	43.90	-22.2	26,189	-0.08%
2022/03/04	14	42.35	11	42.24	42.00	3	24,971	0.01%
2022/03/03	11.2	42.56	12	42.30	42.30	-0.8	25,053	0.00%
2022/03/02	6	42.73	12	42.92	42.25	-6	25,338	-0.02%
2022/03/01	2	42.78	22	42.63	42.05	-20	26,021	-0.08%
2022/02/25	10	40.82	4	40.43	40.50	6	27,087	0.02%
2022/02/24	4	40.10	3	40.20	39.35	1	27,790	0.00%
2022/02/23	6	41.49	5	41.16	41.30	1	27,769	0.00%
2022/02/22	8	42.58	21	42.75	41.20	-13	27,786	-0.05%
2022/02/21	12	42.52	16.2	42.35	42.75	-4.2	27,345	-0.02%
2022/02/18	2	39.65	2	39.83	39.85	0	26,414	0.00%
2022/02/17	2	39.70	1	39.60	39.75	1	26,629	0.00%
2022/02/16	7	39.67	16	39.62	39.55	-9	26,832	-0.03%
2022/02/15	14	39.41	6	39.73	39.10	8	27,223	0.03%
2022/02/14	5	39.56	31	39.47	39.80	-26	28,130	-0.09%
2022/02/11	2	40.60	11	40.58	40.35	-9	28,247	-0.03%
2022/02/10	21	40.55	13	40.30	40.50	8	28,566	0.03%
2022/02/09	5	40.27	11	40.17	40.25	-6	29,265	-0.02%
2022/02/08	12	39.84	6	39.77	40.00	6	29,287	0.02%
2022/02/07	2	39.65	17	39.52	39.85	-15	29,340	-0.05%
2022/01/26	0	0.00	3	37.00	37.00	-3	29,320	-0.01%
2022/01/25	5	37.32	9	37.20	36.75	-4	29,502	-0.01%
2022/01/24	32	37.11	16	37.20	37.10	16	29,595	0.05%
2022/01/21	21.2	38.73	6	38.88	38.15	15.2	29,608	0.05%
2022/01/20	9	38.79	12	39.07	39.25	-3	29,596	-0.01%
2022/01/19	5	38.50	2	38.40	38.25	3	29,578	0.01%
2022/01/18	3	38.95	0	0.00	38.80	3	29,689	0.01%
2022/01/17	4	39.51	1	39.45	39.45	3	29,911	0.01%
2022/01/14	4	39.41	6	39.57	40.00	-2	30,508	-0.01%
2022/01/13	3	39.67	5	39.53	40.00	-2	30,450	-0.01%
2022/01/12	3	38.15	4	38.26	38.45	-1	30,188	0.00%
2022/01/11	4	38.36	0	0.00	38.15	4	30,146	0.01%
2022/01/10	15	38.76	3	39.28	38.90	12	30,244	0.04%
2022/01/07	7	39.03	2.2	39.24	39.05	4.8	30,235	0.02%
2022/01/06	24	40.01	17	39.86	39.75	7	30,272	0.02%
2022/01/05	2	40.88	8	40.73	40.25	-6	30,346	-0.02%
2022/01/04	11	40.14	20	40.15	40.15	-9	30,395	-0.03%
2022/01/03	9	40.51	302.2	40.28	40.70	-293.2	30,572	-0.96%	大賣/鉅額交易
2021/12/30	12	41.40	10	41.13	41.15	2	30,805	0.01%
2021/12/29	26	41.22	4	41.25	41.50	22	30,944	0.07%
2021/12/28	19	41.17	23	41.13	41.10	-4	31,211	-0.01%
2021/12/27	37	41.69	50.2	41.57	41.00	-13.2	31,412	-0.04%
2021/12/24	72	42.92	17.1	43.38	42.55	54.9	31,107	0.18%
2021/12/23	12	43.81	27	43.57	43.55	-15	30,878	-0.05%
2021/12/22	32	44.18	33	44.26	43.90	-1	30,458	0.00%
2021/12/21	142	43.84	33	43.51	44.55	109	29,872	0.36%	大買/鉅額交易
2021/12/20	311	43.75	127	43.93	44.05	184	28,816	0.64%	大買/大賣/鉅額交易
2021/12/17	71	41.42	62	41.49	41.70	9	26,866	0.03%
2021/12/16	13	39.72	20.3	39.28	39.40	-7.3	25,705	-0.03%
2021/12/15	4	39.98	5	39.97	39.95	-1	25,899	0.00%
2021/12/14	8	39.83	2	39.95	39.65	6	25,870	0.02%
2021/12/13	12	40.47	18.1	40.39	40.90	-6.1	25,432	-0.02%
2021/12/10	8	38.97	24	38.70	38.50	-16	24,588	-0.07%
2021/12/09	15	38.69	3	39.32	38.45	12	24,644	0.05%
2021/12/08	68.1	39.79	62	39.67	39.15	6.1	24,884	0.02%
2021/12/07	41	38.35	47	38.59	39.00	-6	24,544	-0.02%
2021/12/06	3	37.30	12	37.51	37.10	-9	23,937	-0.04%
2021/12/03	1	36.50	0	0.00	36.50	1	23,783	0.00%
2021/12/02	1	35.40	0	0.00	36.20	1	23,710	0.00%
2021/12/01	4	34.89	2	35.13	35.40	2	23,638	0.01%
2021/11/30	13	34.92	10	35.15	35.10	3	23,681	0.01%
2021/11/29	20	35.07	18	35.01	35.10	2	23,701	0.01%
2021/11/26	12	36.58	33	36.38	36.25	-21	23,693	-0.09%
2021/11/25	27	37.89	43	37.89	38.15	-16	23,602	-0.07%
2021/11/24	79.9	37.34	51	37.43	37.40	28.9	22,654	0.13%
2021/11/23	15	35.19	8	35.40	35.20	7	21,411	0.03%
2021/11/22	2	32.80	2	33.15	33.40	0	21,791	0.00%
2021/11/19	5	33.34	0	0.00	32.85	5	21,762	0.02%
2021/11/17	17	33.89	1	34.10	33.85	16	21,904	0.07%
2021/11/16	9	34.22	1	34.10	34.10	8	22,142	0.04%
2021/11/15	4	34.84	20	34.97	34.75	-16	22,263	-0.07%
2021/11/12	11.8	35.69	3	35.63	35.55	8.8	22,815	0.04%
2021/11/11	30	36.07	36	36.56	36.25	-6	22,815	-0.03%
2021/11/10	8	35.00	2	34.90	34.95	6	22,256	0.03%
2021/11/09	9	35.49	8	35.58	35.70	1	22,466	0.00%
2021/11/08	94.3	36.38	65	36.27	36.25	29.3	22,636	0.13%
2021/11/05	4	34.41	0	0.00	34.30	4	22,459	0.02%
2021/11/04	0	0.00	3	35.28	35.15	-3	22,738	-0.01%
2021/11/03	5	35.82	1	36.00	35.70	4	23,539	0.02%
2021/11/02	2	35.45	6	35.30	35.15	-4	23,573	-0.02%
2021/11/01	0	0.00	10	35.30	35.20	-10	23,736	-0.04%
2021/10/29	2	34.40	0	0.00	35.10	2	23,880	0.01%
2021/10/27	1	35.30	0	0.00	35.30	1	24,131	0.00%
2021/10/26	1	35.00	7	35.53	35.60	-6	24,736	-0.02%
2021/10/25	1	35.10	11	34.44	35.05	-10	25,027	-0.04%
2021/10/22	31	34.12	16	33.93	33.70	15	25,424	0.06%
2021/10/21	0	0.00	3	37.03	36.90	-3	25,461	-0.01%
2021/10/20	1	36.30	0	0.00	36.05	1	25,804	0.00%
2021/10/18	7	36.69	4	36.80	36.40	3	26,883	0.01%
2021/10/15	0	0.00	2	36.35	36.30	-2	27,449	-0.01%
2021/10/14	1	36.50	11	36.00	36.35	-10	28,019	-0.04%
2021/10/13	1	36.60	16	36.31	35.80	-15	28,804	-0.05%
2021/10/12	0	0.00	1	36.80	36.10	-1	29,292	0.00%
2021/10/08	7	37.31	8	36.96	37.00	-1	30,189	0.00%
2021/10/07	1	38.00	0	0.00	38.30	1	31,156	0.00%
2021/10/06	4	38.69	0	0.00	38.05	4	32,370	0.01%
2021/10/05	23	37.30	41	37.83	39.00	-18	33,509	-0.05%
2021/10/04	9	38.17	5	37.70	37.10	4	34,130	0.01%
2021/10/01	5	40.19	5	39.92	39.15	0	35,544	0.00%
2021/09/30	2	40.75	2	41.05	41.80	0	37,175	0.00%
2021/09/29	3	40.80	6	40.14	40.35	-3	38,748	-0.01%
2021/09/28	0	0.00	0.3	41.40	41.45	-0.3	41,331	0.00%
2021/09/27	13.5	42.42	4	42.31	42.35	9.5	44,443	0.02%
2021/09/24	2	41.60	5.2	41.53	41.75	-3.2	49,121	-0.01%
2021/09/23	8	40.36	15	40.74	41.25	-7	55,807	-0.01%
2021/09/22	30	41.43	6	41.75	41.00	24	63,801	0.04%
2021/09/17	13.7	43.75	0	0.00	44.45	13.7	67,891	0.02%
2021/09/16	7.5	44.33	5	44.15	44.15	2.5	70,029	0.00%
2021/09/15	6.1	44.66	0	0.00	45.05	6.1	71,938	0.01%
2021/09/14	4	45.50	8	45.84	45.50	-4	75,763	-0.01%
2021/09/13	16	46.77	4	46.95	46.90	12	79,590	0.02%
2021/09/10	12	46.08	19	46.11	46.35	-7	80,607	-0.01%
2021/09/09	6	43.60	4	44.03	44.95	2	81,642	0.00%
2021/09/08	10	44.51	4	44.13	43.70	6	84,570	0.01%
2021/09/07	4	44.10	3	43.85	44.20	1	84,889	0.00%
2021/09/06	2	44.50	4	44.60	44.45	-2	85,072	0.00%
2021/09/03	18	45.05	5	44.65	44.05	13	85,000	0.02%
2021/09/02	5	44.94	1	44.50	44.40	4	85,129	0.00%
2021/09/01	28	46.62	55	46.13	46.05	-27	85,115	-0.03%
2021/08/31	36.3	46.64	14	46.49	46.85	22.3	85,070	0.03%
2021/08/30	2	46.38	13	46.52	46.40	-11	85,302	-0.01%
2021/08/27	7	45.74	15	45.83	45.85	-8	85,511	-0.01%
2021/08/26	45	47.11	52	47.15	46.00	-7	85,671	-0.01%
2021/08/25	3	43.95	5	43.89	44.10	-2	85,317	0.00%
2021/08/24	13	44.17	10	44.13	44.00	3	89,217	0.00%
2021/08/23	19	44.49	5	44.64	44.10	14	93,474	0.01%
2021/08/20	54	43.13	7	43.01	43.40	47	96,058	0.05%
2021/08/19	3	43.73	3	44.00	42.75	0	98,816	0.00%
2021/08/18	22	44.11	37	43.29	45.40	-15	100,762	-0.01%
2021/08/17	11	45.35	11	48.00	44.30	0	102,491	0.00%
2021/08/16	21	47.96	98	47.50	47.80	-77	106,682	-0.07%
2021/08/13	54	48.19	10	48.16	47.80	44	111,289	0.04%
2021/08/12	66	48.92	18	49.01	49.30	48	115,351	0.04%
2021/08/11	13	47.94	28	47.08	47.00	-15	118,096	-0.01%
2021/08/10	25	48.05	16	47.53	47.30	9	119,720	0.01%
2021/08/09	53	48.68	27	49.18	48.85	26	121,383	0.02%
2021/08/06	7	47.22	3	47.03	47.00	4	123,407	0.00%
2021/08/05	12	47.01	13	47.15	47.15	-1	126,196	0.00%
2021/08/04	9	49.09	1	49.25	48.60	8	129,263	0.01%
2021/08/03	3	48.55	1	49.20	48.75	2	134,933	0.00%
2021/08/02	3	48.88	4	48.89	49.25	-1	138,109	0.00%
2021/07/30	28	49.60	18.1	48.95	48.90	9.9	142,440	0.01%
2021/07/29	8	47.74	16.7	47.65	48.90	-8.7	146,402	-0.01%
2021/07/28	15	46.90	66	46.57	46.90	-51	148,860	-0.03%
2021/07/27	37	47.49	54	47.79	46.50	-17	151,587	-0.01%
2021/07/26	14	49.69	4.2	49.64	48.55	9.8	154,472	0.01%
2021/07/23	8	49.54	49	49.75	50.40	-41	157,355	-0.03%
2021/07/22	26	48.41	52.2	48.25	48.20	-26.2	158,348	-0.02%
2021/07/21	36	50.81	29.2	51.36	49.30	6.8	159,661	0.00%
2021/07/20	15	51.21	20.2	52.47	51.50	-5.2	159,499	0.00%
2021/07/19	22	54.13	42.1	54.18	53.10	-20.1	159,337	-0.01%
2021/07/16	43	53.33	33	53.18	53.00	10	159,322	0.01%
2021/07/15	35.3	52.72	38	53.16	54.40	-2.7	159,147	0.00%
2021/07/14	65	50.70	68.2	50.62	50.70	-3.2	158,637	0.00%
2021/07/13	50.5	54.91	19	54.13	52.60	31.5	158,188	0.02%
2021/07/12	24	58.28	46	58.50	57.40	-22	157,356	-0.01%
2021/07/09	27.1	56.95	34.4	56.89	56.50	-7.3	156,798	0.00%
2021/07/08	82.1	57.66	75.2	57.98	58.50	6.9	156,468	0.00%
2021/07/07	113	57.67	95.1	57.45	56.50	17.9	155,332	0.01%	大買/
2021/07/06	35.1	60.39	28	60.45	59.60	7.1	155,560	0.00%
2021/07/05	155.2	61.58	133.3	62.08	61.30	21.9	156,896	0.01%	大買/大賣/
2021/07/02	102.7	60.81	135	60.40	60.10	-32.3	154,581	-0.02%	大買/大賣/
2021/07/01	380.1	60.90	435	60.95	58.80	-54.9	153,370	-0.04%	大買/大賣/
2021/06/30	382.1	62.55	299	62.29	61.20	83.1	151,103	0.05%	大買/大賣/
2021/06/29	282.1	58.55	245	59.10	59.50	37.1	147,776	0.03%	大買/大賣/
2021/06/28	138	53.41	306.2	53.72	55.70	-168.2	141,237	-0.12%	大買/大賣/鉅額交易
2021/06/25	86	51.86	134	51.96	50.70	-48	136,878	-0.04%	大賣/
2021/06/24	128	50.76	89	50.70	50.60	39	135,237	0.03%	大買/
2021/06/23	257	51.20	198	51.60	48.25	59	133,347	0.04%	大買/大賣/
2021/06/22	49	50.93	120.2	51.28	51.70	-71.2	130,040	-0.05%	大賣/
2021/06/21	82	47.79	62	47.37	47.00	20	125,972	0.02%
2021/06/18	170	51.42	151.6	51.22	50.00	18.4	124,583	0.01%	大買/大賣/
2021/06/17	258	52.64	121	52.99	50.80	137	123,048	0.11%	大買/大賣/鉅額交易
2021/06/16	77.2	51.32	46	51.31	50.40	31.2	120,480	0.03%
2021/06/15	35.4	48.58	82.2	47.60	50.60	-46.7	120,113	-0.04%
2021/06/11	19	47.03	32	46.79	47.20	-13	119,897	-0.01%
2021/06/10	15	45.79	10	45.65	47.10	5	120,284	0.00%
2021/06/09	26	48.01	9	48.21	46.80	17	120,431	0.01%
2021/06/08	35	48.48	8	48.28	48.55	27	120,709	0.02%
2021/06/07	32	45.99	63.3	45.86	47.20	-31.3	120,863	-0.03%
2021/06/04	70	51.34	5	51.00	49.95	65	120,690	0.05%
2021/06/03	40.1	53.06	14	52.05	51.60	26.1	121,601	0.02%
2021/06/02	38.2	52.78	44.3	52.71	52.70	-6.1	121,644	-0.01%
2021/06/01	105.5	53.39	123	53.18	53.30	-17.5	122,374	-0.01%	大買/大賣/
2021/05/31	159	52.28	131	52.01	52.40	28	121,105	0.02%	大買/大賣/
2021/05/28	83	47.78	217.2	48.11	48.70	-134.2	118,089	-0.11%	大賣/鉅額交易
2021/05/27	158	45.54	61	45.60	44.30	97	116,115	0.08%	大買/
2021/05/26	94	44.31	90.4	43.80	44.10	3.6	114,060	0.00%
2021/05/25	34	44.36	130.5	44.27	44.00	-96.5	113,252	-0.09%	大賣/
2021/05/24	353	45.94	215.2	46.48	45.05	137.8	113,497	0.12%	大買/大賣/鉅額交易
2021/05/21	240	44.42	334.2	44.03	46.15	-94.2	110,303	-0.09%	大買/大賣/
2021/05/20	172	44.31	176	44.38	43.00	-4	105,867	0.00%	大買/大賣/
2021/05/19	258	43.78	108.1	44.76	45.00	149.9	101,894	0.15%	大買/大賣/鉅額交易
2021/05/18	20	40.05	122.6	40.02	40.95	-102.6	99,356	-0.10%	大賣/鉅額交易
2021/05/17	136.1	37.52	57	37.61	37.25	79.1	97,397	0.08%	大買/
2021/05/14	140.1	42.89	171.1	43.26	41.35	-31	95,502	-0.03%	大買/大賣/
2021/05/13	327.7	46.66	260	46.20	45.90	67.7	92,554	0.07%	大買/大賣/
2021/05/12	260	54.88	230	54.87	51.00	30	89,797	0.03%	大買/大賣/
2021/05/11	256	58.93	255.5	58.59	56.60	0.5	86,567	0.00%	大買/大賣/
2021/05/10	86	54.22	49.4	55.86	57.40	36.6	80,795	0.05%
2021/05/07	144.4	49.23	152.1	48.83	52.20	-7.7	77,653	-0.01%	大買/大賣/
2021/05/06	113.1	46.15	118.3	46.83	47.50	-5.2	73,184	-0.01%	大買/大賣/
2021/05/05	35	42.59	82	42.64	43.20	-47	68,736	-0.07%
2021/05/04	229.5	41.61	250	40.86	39.30	-20.5	66,023	-0.03%	大買/大賣/
2021/05/03	98.5	44.37	191	44.47	42.65	-92.6	62,948	-0.15%	大賣/
2021/04/29	86	41.42	81	41.90	42.60	5	59,681	0.01%
2021/04/28	46	39.15	92	39.22	38.75	-46	56,519	-0.08%
2021/04/27	146	39.49	69.2	40.15	40.00	76.8	55,435	0.14%	大買/
2021/04/26	13	38.69	68.5	38.85	39.25	-55.5	53,702	-0.10%
2021/04/23	64	35.50	50	34.98	35.70	14	53,554	0.03%
2021/04/22	48.5	38.12	45	37.82	36.25	3.5	53,573	0.01%
2021/04/21	40	34.58	19	35.23	35.40	21	53,448	0.04%
2021/04/20	25	33.17	65.3	33.31	34.50	-40.3	53,279	-0.08%
2021/04/19	50	34.02	19.9	34.39	34.70	30.1	53,408	0.06%
2021/04/16	40	30.91	44.4	30.81	31.55	-4.4	53,007	-0.01%
2021/04/15	39	28.63	21.2	28.89	28.70	17.9	52,922	0.03%
2021/04/14	17	26.54	34	27.71	27.80	-17	53,582	-0.03%
2021/04/13	54	27.74	45.1	27.75	27.40	9	55,897	0.02%
2021/04/12	135	28.16	155	28.55	29.00	-20	59,126	-0.03%	大買/大賣/
2021/04/09	66	26.50	61	26.54	26.80	5	58,542	0.01%
2021/04/08	2	24.95	22.9	24.95	24.95	-20.9	56,092	-0.04%
2021/04/07	79	22.90	106.7	22.78	22.70	-27.7	56,933	-0.05%	大賣/
2021/04/06	187.2	22.19	146	22.09	22.70	41.2	56,288	0.07%	大買/大賣/
2021/04/01	137	20.50	176.5	20.75	20.75	-39.5	54,838	-0.07%	大買/大賣/
2021/03/31	297	18.92	334.8	19.11	19.50	-37.8	52,181	-0.07%	大買/大賣/
2021/03/30	3	18.17	15	18.25	18.30	-12	51,223	-0.02%
2021/03/29	21	18.28	25	18.24	18.30	-4	52,583	-0.01%
2021/03/26	0	17.75	2	17.80	17.80	-2	55,864	0.00%
2021/03/25	22	17.82	35	17.85	17.55	-13	58,787	-0.02%
2021/03/24	2	17.28	0	0.00	17.30	2	58,813	0.00%
2021/03/23	6.2	17.71	3	17.78	17.55	3.2	59,227	0.01%
2021/03/22	3	17.62	0	0.00	17.70	3	60,007	0.00%
2021/03/19	12	17.71	16	17.88	17.50	-4	61,924	-0.01%
2021/03/18	4	17.70	2	17.80	17.75	2	63,665	0.00%
2021/03/17	11	17.80	10	18.05	17.85	1	66,518	0.00%
2021/03/16	47	17.92	43	18.03	17.75	4	67,843	0.01%
2021/03/15	41.1	18.45	45	18.53	18.35	-3.9	67,472	-0.01%
2021/03/12	0	0.00	65	18.51	18.75	-65	67,060	-0.10%
2021/03/11	19	18.26	65	18.37	18.25	-46	66,686	-0.07%
2021/03/10	27	18.16	19	18.22	18.20	8	66,651	0.01%
2021/03/09	41	18.37	57	18.83	18.40	-16	66,366	-0.02%
2021/03/08	0	0.00	18.8	18.07	18.10	-18.8	65,151	-0.03%
2021/03/05	87.5	18.35	26.3	18.05	17.85	61.2	64,811	0.09%
2021/03/04	33.3	18.57	69.5	18.63	18.60	-36.2	63,711	-0.06%
2021/03/03	32	17.95	149.2	18.09	17.75	-117.2	61,301	-0.19%	大賣/鉅額交易
2021/03/02	66	17.51	45	17.63	17.30	21	60,155	0.03%
2021/02/26	123	17.46	54.1	17.39	17.45	68.9	59,714	0.12%	大買/
2021/02/25	35	17.46	111.8	17.17	17.45	-76.8	58,896	-0.13%	大賣/
2021/02/24	94	17.21	35	16.91	16.50	59	58,000	0.10%
2021/02/23	27	16.73	74	16.90	17.20	-47	55,364	-0.08%
2021/02/22	9	15.64	24	15.62	15.65	-15	54,002	-0.03%
2021/02/19	17	15.25	27	15.34	15.45	-10	53,465	-0.02%
2021/02/18	35	14.94	66	15.13	15.40	-31	52,997	-0.06%
2021/02/17	1	14.20	14	13.85	14.25	-13	52,242	-0.02%
2021/02/05	17	13.40	3	13.50	13.40	14	51,850	0.03%
2021/02/04	10	13.75	10	13.55	13.65	0	51,731	0.00%
2021/02/03	21	13.71	1	13.85	13.70	20	51,751	0.04%
2021/02/02	28	13.90	8	13.93	14.20	20	51,453	0.04%
2021/02/01	5	13.30	24	13.46	13.80	-19	51,289	-0.04%
2021/01/29	16	13.83	4	13.88	13.60	12	51,075	0.02%
2021/01/28	0	0.00	30	14.10	13.90	-30	51,168	-0.06%
2021/01/27	20	14.42	16	14.50	14.40	4	51,213	0.01%
2021/01/26	7	14.89	0	0.00	14.85	7	51,226	0.01%
2021/01/25	26	15.47	20	15.39	15.25	6	51,006	0.01%
2021/01/22	3	15.15	12	15.04	15.25	-9	50,670	-0.02%
2021/01/21	18	14.97	31	15.01	14.90	-13	50,387	-0.03%
2021/01/20	27	14.64	28	14.85	14.60	-1	50,138	0.00%
2021/01/19	12	15.53	44	15.52	15.35	-32	49,711	-0.06%
2021/01/18	29	15.17	50	14.86	15.10	-21	49,391	-0.04%
2021/01/15	16	15.78	25	16.19	15.70	-9	48,895	-0.02%
2021/01/14	55.3	16.44	49	16.68	16.40	6.3	48,484	0.01%
2021/01/13	54	15.99	24	15.82	16.10	30	47,717	0.06%
2021/01/12	39	15.96	17	16.23	15.70	22	47,363	0.05%
2021/01/11	15	16.83	17	16.78	16.65	-2	46,697	0.00%
2021/01/08	46	16.70	60	16.55	16.80	-14	46,275	-0.03%
2021/01/07	201	17.54	131	16.99	16.85	70	45,602	0.15%	大買/大賣/
2021/01/06	308	18.04	181	17.72	17.65	127	44,235	0.29%	大買/大賣/鉅額交易
2021/01/05	266	17.42	296.1	17.43	17.80	-30.1	41,253	-0.07%	大買/大賣/
2021/01/04	36	16.45	50	16.37	16.50	-14	37,384	-0.04%
2020/12/31	6	15.40	25	15.68	15.75	-19	35,812	-0.05%
2020/12/30	43	15.63	30	15.97	15.50	13	35,197	0.04%
2020/12/29	54	15.56	77	15.63	15.35	-23	33,981	-0.07%
2020/12/28	27	15.16	41	15.05	15.00	-14	32,612	-0.04%
2020/12/25	37	15.51	66	15.74	15.50	-29	31,474	-0.09%
2020/12/24	48	15.84	41.3	15.80	15.50	6.7	30,591	0.02%
2020/12/23	73	15.54	71	15.71	16.00	2	29,622	0.01%
2020/12/22	238	16.68	205	16.11	15.20	33	28,061	0.12%	大買/大賣/
2020/12/21	27	15.33	43.2	15.50	15.75	-16.2	24,162	-0.07%
2020/12/18	7	14.29	54	14.49	14.35	-47	21,095	-0.22%
2020/12/17	82	14.40	41	14.22	14.20	41	20,410	0.20%
2020/12/16	42	14.21	4	14.73	14.25	38	19,874	0.19%
2020/12/15	44	14.64	49	14.64	14.15	-5	18,916	-0.03%
2020/12/14	106	14.08	50.2	14.27	14.30	55.9	17,025	0.33%	大買/
2020/12/11	37.2	13.60	72	13.60	13.75	-34.9	14,796	-0.24%
2020/12/10	16	12.20	83.8	12.68	12.85	-67.8	11,829	-0.57%
2020/12/09	0	0.00	4	11.75	11.70	-4	10,342	-0.04%
2020/12/08	15	11.97	5	11.95	11.90	10	10,395	0.10%
2020/12/07	5	12.05	5	12.05	12.10	0	10,456	0.00%
2020/12/04	3	12.08	3	12.00	12.05	0	10,470	0.00%
2020/12/03	6	11.75	11	11.88	11.70	-5	10,500	-0.05%
2020/12/02	1	11.90	6	11.89	11.80	-5	10,700	-0.05%
2020/12/01	26	11.86	0	0.00	11.90	26	10,639	0.24%
2020/11/30	2	12.05	12	12.06	12.05	-10	10,467	-0.10%
2020/11/27	3	11.60	6	11.60	11.70	-3	9,940	-0.03%
2020/11/26	9	11.47	13	11.53	11.35	-4	9,580	-0.04%
2020/11/25	5	11.15	0	0.00	11.20	5	9,397	0.05%
2020/11/24	10	11.20	13	11.07	11.00	-3	8,983	-0.03%
2020/11/23	8	10.83	27	10.80	11.05	-19	8,851	-0.21%
2020/11/20	2	10.55	0	0.00	10.45	2	8,295	0.02%
2020/11/18	0	0.00	6	10.26	10.25	-6	8,113	-0.07%
2020/11/16	5	10.05	11	10.01	10.00	-6	8,069	-0.07%
2020/11/13	0	0.00	5	10.20	10.20	-5	8,005	-0.06%
2020/11/12	7	10.07	10	10.45	10.15	-3	8,024	-0.04%
2020/11/10	0	0.00	30	10.35	10.25	-30	7,849	-0.38%
2020/11/09	10	10.35	0	0.00	10.30	10	7,764	0.13%
2020/11/06	0	0.00	20	10.20	10.20	-20	7,675	-0.26%
2020/11/05	9	10.47	7	10.28	10.20	2	7,639	0.03%
2020/11/04	7	10.39	13	10.30	10.40	-6	7,326	-0.08%
2020/11/03	12	10.24	7	10.22	10.00	5	7,010	0.07%
2020/11/02	0	0.00	1	9.84	9.83	-1	6,761	-0.01%
2020/10/30	2	9.88	0	0.00	9.85	2	6,734	0.03%
2020/10/29	0	0.00	31	10.00	10.10	-31	6,674	-0.46%
2020/10/27	1	10.25	1	10.25	10.15	0	6,561	0.00%
2020/10/26	0	0.00	5	10.02	10.00	-5	6,471	-0.08%
2020/10/22	68	10.20	5	10.18	10.15	63	6,408	0.98%
2020/10/21	0	0.00	2	10.04	9.99	-2	6,228	-0.03%
2020/10/20	12	9.83	0	0.00	9.82	12	6,171	0.19%
2020/10/19	0	0.00	4	9.91	9.83	-4	6,163	-0.06%
2020/10/16	4	9.74	0	0.00	9.68	4	6,042	0.07%
2020/10/15	5	10.05	0	0.00	9.95	5	5,996	0.08%
2020/10/14	0	0.00	23	10.02	10.15	-23	5,953	-0.39%
2020/10/13	5	9.87	20	9.88	9.88	-15	5,855	-0.26%
2020/10/12	0	0.00	2	10.05	9.99	-2	5,903	-0.03%
2020/10/08	4	9.79	2	9.87	9.78	2	5,847	0.03%
2020/10/07	5	9.79	0	0.00	9.90	5	5,832	0.09%
2020/10/06	0	0.00	3	9.70	9.89	-3	5,806	-0.05%
2020/10/05	0	0.00	1	9.39	9.42	-1	5,734	-0.02%
2020/09/29	3	9.33	0	0.00	9.31	3	5,745	0.05%
2020/09/28	1	9.44	0	0.00	9.43	1	5,772	0.02%
2020/09/25	2	9.08	0	0.00	9.18	2	5,804	0.03%
2020/09/24	6	9.20	1	9.16	9.17	5	5,766	0.09%
2020/09/23	6	9.53	9	9.48	9.50	-3	5,670	-0.05%
2020/09/22	2	9.90	13	9.76	9.70	-11	5,586	-0.20%
2020/09/21	4	9.95	4	9.95	9.90	0	5,528	0.00%
2020/09/18	4	10.03	14	9.97	9.87	-10	5,433	-0.18%
2020/09/17	27	9.95	2	10.20	9.86	25	5,370	0.47%
2020/09/16	2	10.15	2.3	10.15	10.20	-0.3	5,064	-0.01%
2020/09/15	5	10.10	6	10.19	10.20	-1	5,003	-0.02%
2020/09/14	0	0.00	1	10.55	10.30	-1	4,917	-0.02%
2020/09/11	4	10.71	6	10.77	10.30	-2	4,782	-0.04%
2020/09/10	3	10.55	20	10.52	10.55	-17	4,457	-0.38%
2020/09/09	29	10.41	7	10.29	10.65	22	4,283	0.51%
2020/09/08	37	10.42	52	10.32	10.25	-15	4,044	-0.37%
2020/09/07	13	10.14	40	10.30	10.40	-27	3,675	-0.73%
2020/09/04	0	0.00	3	9.39	9.46	-3	3,309	-0.09%
2020/09/03	1	9.39	4	9.38	9.37	-3	3,253	-0.09%
2020/09/02	2	9.42	5	9.38	9.36	-3	3,213	-0.09%
2020/09/01	1	9.10	10	9.17	9.19	-9	3,220	-0.28%
2020/08/31	9	9.17	45	9.26	9.32	-36	3,231	-1.11%
2020/08/28	5	8.72	40	8.77	8.75	-35	3,043	-1.15%
2020/08/27	0	0.00	82	8.93	8.88	-82	3,019	-2.72%
2020/08/26	50	8.72	2	8.66	8.61	48	2,830	1.70%
2020/08/21	0	0.00	10	8.27	8.29	-10	2,894	-0.35%
2020/08/13	0	0.00	1	8.13	8.13	-1	2,719	-0.04%
2020/08/12	10	8.12	0	0.00	8.15	10	2,734	0.37%
2020/08/11	0	0.00	2	8.18	8.18	-2	2,744	-0.07%
2020/08/06	0	0.00	1	8.10	8.04	-1	2,744	-0.04%
2020/08/03	20	8.02	1	8.02	8.02	19	2,803	0.68%
2020/07/31	2	8.03	0	0.00	8.06	2	2,786	0.07%
2020/07/27	0	0.00	2	8.12	8.05	-2	2,946	-0.07%
2020/07/24	20	8.29	0	0.00	8.22	20	2,983	0.67%
2020/07/21	30	8.22	0	0.00	8.22	30	3,017	0.99%
2020/07/13	2	8.09	0	0.00	8.09	2	3,067	0.07%
2020/07/07	0	0.00	1	8.20	8.18	-1	3,127	-0.03%
2020/07/03	50	8.23	0.2	8.18	8.23	49.8	3,127	1.59%
2020/06/24	5	8.26	0	0.00	8.28	5	3,199	0.16%
2020/06/23	0	0.00	2	8.41	8.36	-2	3,233	-0.06%
2020/06/22	0	0.00	2	8.30	8.46	-2	3,286	-0.06%
2020/06/15	5	8.16	0	0.00	8.11	5	3,534	0.14%
2020/06/12	2	8.09	0	0.00	8.19	2	3,593	0.06%
2020/06/11	7	8.51	2	8.34	8.34	5	3,653	0.14%
2020/06/10	2	8.46	0	0.00	8.65	2	3,674	0.05%
2020/06/09	1	8.37	7	8.46	8.41	-6	3,786	-0.16%
2020/06/08	9	8.50	7	8.39	8.45	2	3,934	0.05%
2020/06/05	7	8.20	0	0.00	8.24	7	3,877	0.18%
2020/06/04	0	0.00	10.3	7.95	8.00	-10.3	3,876	-0.26%
2020/06/02	0	0.00	2	7.83	7.80	-2	3,920	-0.05%
2020/06/01	2	7.93	5	7.90	7.81	-3	3,931	-0.08%
2020/05/29	0	0.00	25	7.89	7.80	-25	3,933	-0.64%
2020/05/28	20	8.05	78	8.16	8.14	-58	3,929	-1.48%
2020/05/27	7	7.55	1	7.58	7.79	6	3,835	0.16%
2020/05/25	0	0.00	10	7.20	7.25	-10	3,769	-0.27%
2020/05/21	15	7.45	15	7.42	7.43	0	3,779	0.00%
2020/05/20	10	7.30	0	0.00	7.29	10	3,777	0.26%
2020/05/19	5	7.33	5	7.34	7.26	0	3,776	0.00%
2020/05/14	0	0.00	40	7.21	7.21	-40	3,743	-1.07%
2020/05/13	0	0.00	4	7.48	7.50	-4	3,717	-0.11%
2020/05/12	4	7.48	0	0.00	7.57	4	3,729	0.11%
2020/05/11	0	0.00	17	7.61	7.63	-17	3,726	-0.46%
2020/05/06	1	7.33	0	0.00	7.33	1	3,714	0.03%
2020/05/05	2	7.41	0	0.00	7.42	2	3,720	0.05%
2020/04/30	61	7.79	40	7.80	7.83	21	3,666	0.57%
2020/04/29	56	7.44	31	7.46	7.47	25	3,654	0.68%
2020/04/28	5	7.31	0	0.00	7.27	5	3,708	0.13%
2020/04/21	6	6.85	5	6.79	6.77	1	3,866	0.03%
2020/04/20	3	7.15	9	7.13	7.10	-6	3,834	-0.16%
2020/04/17	9	7.35	0	0.00	7.12	9	3,862	0.23%
2020/04/16	1	7.11	5	7.15	7.12	-4	3,815	-0.10%
2020/04/15	3	7.27	0	0.00	7.25	3	3,749	0.08%
2020/04/14	5	7.21	54	7.21	7.22	-49	3,750	-1.31%
2020/04/13	10	7.13	3	7.12	7.06	7	3,769	0.19%
2020/04/10	2	7.16	46	7.15	7.20	-44	3,803	-1.16%
2020/04/09	5	7.23	4	7.29	7.15	1	3,878	0.03%
2020/04/08	5	7.08	6	7.04	7.04	-1	3,929	-0.03%
2020/04/07	0	0.00	5	6.76	6.74	-5	3,962	-0.13%
2020/04/06	5	6.70	5	6.70	6.67	0	4,155	0.00%
2020/04/01	7	6.83	2	6.80	6.80	5	4,209	0.12%
2020/03/31	5	6.69	5	6.67	6.63	0	4,219	0.00%
2020/03/27	5	6.75	5.9	6.68	6.60	-0.9	4,329	-0.02%
2020/03/26	100	6.67	0	0.00	6.53	100	4,342	2.30%
2020/03/25	7	7.06	5	7.03	6.89	2	4,286	0.05%
2020/03/24	4	6.48	0	0.00	6.51	4	4,255	0.09%
2020/03/20	10	5.90	0.9	5.94	5.94	9.1	4,280	0.21%
2020/03/19	60	5.68	0	0.00	5.40	60	4,375	1.37%
2020/03/18	1	6.23	0	0.00	6.00	1	4,266	0.02%
2020/03/17	0	0.00	1	6.26	6.21	-1	4,242	-0.02%
2020/03/13	15	6.99	0	0.00	7.15	15	4,089	0.37%
2020/03/12	30	7.91	0	0.00	7.74	30	3,916	0.77%
2020/03/10	30	8.73	1	8.76	8.79	29	3,699	0.78%
2020/03/06	3	9.21	0	0.00	9.21	3	3,588	0.08%
2020/03/02	10	8.95	0	0.00	9.00	10	3,545	0.28%
2020/02/26	0	0.00	30	9.27	9.26	-30	3,597	-0.83%
2020/02/21	10	9.52	2	9.53	9.53	8	3,575	0.22%
2020/02/19	1	9.45	0	0.00	9.45	1	3,569	0.03%
2020/02/04	10	9.30	0	0.00	9.30	10	4,194	0.24%
2020/02/03	10	9.13	0	0.00	9.13	10	4,182	0.24%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/14	0	0.00	2	10.40	10.40	-2	3,815	-0.05%
2020/01/13	0	0.00	20	10.45	10.40	-20	3,863	-0.52%
2020/01/10	1	10.15	0	0.00	10.30	1	3,835	0.03%
2020/01/09	20	10.25	0	0.00	10.25	20	3,871	0.52%
2020/01/08	2	10.13	0	0.00	10.10	2	3,916	0.05%
2020/01/03	1	10.55	5	10.64	10.50	-4	3,944	-0.10%
2020/01/02	2	10.75	1	10.70	10.75	1	3,871	0.03%
2019/12/30	3	10.55	0	0.00	10.60	3	3,759	0.08%
2019/12/26	1	10.15	1	10.10	10.15	0	3,499	0.00%
2019/12/24	9	10.30	0	0.00	10.25	9	3,458	0.26%
2019/12/20	0	0.00	11	10.10	10.05	-11	3,352	-0.33%
2019/12/18	0	0.00	60	10.05	10.15	-60	3,320	-1.81%
2019/12/17	3	10.20	3	10.05	10.10	0	3,275	0.00%
2019/12/16	15	10.02	0	0.00	9.99	15	3,207	0.47%
2019/12/13	5	9.85	0	0.00	9.83	5	3,091	0.16%
2019/12/12	50	9.87	0	0.00	9.84	50	3,071	1.63%
2019/11/27	0	0.00	3	9.80	9.90	-3	3,103	-0.10%
2019/11/26	33	9.78	0	0.00	9.90	33	3,083	1.07%
2019/11/25	30	9.54	0	0.00	9.57	30	2,972	1.01%
2019/11/22	0	0.00	2	9.37	9.35	-2	2,965	-0.07%
2019/11/18	0	0.00	10	9.36	9.45	-10	2,997	-0.33%
2019/11/15	10	9.30	0	0.00	9.26	10	2,993	0.33%
2019/11/12	0	0.00	10	9.63	9.48	-10	3,202	-0.31%
2019/11/11	11	9.51	0	0.00	9.46	11	3,257	0.34%
2019/11/08	1	9.93	0	0.00	9.87	1	3,199	0.03%
2019/11/07	0	0.00	3	9.86	9.86	-3	3,179	-0.09%
2019/11/06	3	9.97	11	9.95	9.86	-8	3,246	-0.25%
2019/11/05	16	10.02	22	10.03	10.10	-6	3,174	-0.19%
2019/10/21	1	9.37	0	0.00	9.40	1	3,119	0.03%
2019/10/17	2	9.11	0	0.00	9.10	2	3,266	0.06%
2019/10/16	2	9.03	0	0.00	8.99	2	3,262	0.06%
2019/10/15	30	9.06	0	0.00	9.03	30	3,256	0.92%
2019/10/03	5	9.52	0	0.00	9.54	5	3,133	0.16%
2019/09/19	0	0.00	5	10.15	10.15	-5	3,244	-0.15%
2019/09/09	0	0.00	3	10.15	10.15	-3	3,467	-0.09%
2019/09/04	0	0.00	2	10.10	10.15	-2	3,473	-0.06%
2019/09/03	2	10.15	0	0.00	10.10	2	3,491	0.06%
2019/09/02	0	0.00	6	9.91	10.00	-6	3,471	-0.17%
2019/08/30	0	0.00	1	9.85	9.92	-1	3,481	-0.03%
2019/08/13	0	0.00	15	10.07	10.05	-15	3,867	-0.39%
2019/08/08	11	10.00	0	0.00	9.99	11	4,068	0.27%
2019/08/06	10	10.20	0	0.00	10.20	10	4,156	0.24%
2019/07/23	0	0.00	2	10.85	10.85	-2	5,661	-0.04%
2019/07/22	5	10.75	12.8	10.75	10.80	-7.8	5,714	-0.14%
2019/07/10	0	0.00	1	10.35	10.35	-1	6,814	-0.01%
2019/07/09	0	0.00	4	10.40	10.40	-4	6,829	-0.06%
2019/07/08	0	0.00	6	10.45	10.45	-6	6,880	-0.09%
2019/07/05	0	0.00	5	10.60	10.60	-5	6,910	-0.07%
2019/07/04	0	0.00	10	10.57	10.55	-10	6,986	-0.14%
2019/06/24	2	10.70	3	10.70	10.65	-1	7,617	-0.01%
2019/06/21	5	10.65	3	10.65	10.65	2	7,609	0.03%
2019/06/19	1	10.50	0	0.00	10.45	1	7,795	0.01%
2019/06/13	0	0.00	0.2	10.35	10.40	-0.2	8,203	0.00%
2019/06/12	10	10.40	0	0.00	10.40	10	8,267	0.12%
2019/06/11	0	0.00	10	10.45	10.40	-10	8,401	-0.12%
2019/06/03	0	0.00	2	10.35	10.35	-2	8,897	-0.02%
2019/05/31	10	10.45	0	0.00	10.40	10	9,298	0.11%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/28	0	0.00	1	10.30	10.60	-1	9,733	-0.01%
2019/05/27	18	10.45	14	10.37	10.35	4	9,845	0.04%
2019/05/14	12	10.81	15	11.08	11.05	-3	10,605	-0.03%
2019/05/13	3	10.80	0	0.00	10.85	3	10,715	0.03%
2019/05/10	5	10.65	0	0.00	10.60	5	11,052	0.05%
2019/05/09	11	10.90	2	10.70	10.70	9	11,126	0.08%
2019/05/08	0	0.00	1	11.00	11.00	-1	11,056	-0.01%
2019/05/07	20	11.15	2	11.10	11.10	18	11,031	0.16%
2019/05/06	6	11.15	0	0.00	11.20	6	10,971	0.05%
2019/05/03	4	11.80	10	11.85	11.85	-6	10,577	-0.06%
2019/04/30	2	12.35	12	12.25	12.30	-10	10,111	-0.10%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/26	5	12.36	0	0.00	12.30	5	10,046	0.05%
2019/04/25	5	12.50	0	0.00	12.55	5	9,951	0.05%
2019/04/24	6	12.70	0	0.00	12.45	6	9,822	0.06%
2019/04/23	1	12.50	1	12.40	12.45	0	9,537	0.00%
2019/04/22	4	12.19	0	0.00	12.30	4	9,344	0.04%
2019/04/17	0	0.00	1	12.00	12.05	-1	9,305	-0.01%
2019/04/15	2	11.93	0	0.00	11.90	2	9,104	0.02%
2019/04/11	0	0.00	1	12.00	11.90	-1	9,227	-0.01%
2019/04/09	10	11.93	10	11.95	12.05	0	9,131	0.00%
2019/04/08	1	11.80	15	11.89	11.85	-14	9,048	-0.15%
2019/04/03	15	11.65	0	0.00	11.70	15	8,878	0.17%
2019/04/02	0	0.00	3	11.35	11.45	-3	8,773	-0.03%
2019/03/28	3	11.30	3	11.30	11.30	0	8,700	0.00%
2019/03/27	1	11.35	0	0.00	11.40	1	8,687	0.01%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/20	11	11.74	0	0.00	11.70	11	8,396	0.13%
2019/03/13	1	12.00	22.3	12.05	12.00	-21.3	8,029	-0.27%
2019/03/11	6	12.05	2	12.00	12.00	4	8,335	0.05%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	6	12.24	1	12.15	12.10	5	8,279	0.06%
2019/03/06	5	12.45	0	0.00	12.40	5	8,456	0.06%
2019/03/05	1	12.20	3	12.27	12.30	-2	8,093	-0.02%
2019/03/04	4	12.01	0	0.00	12.00	4	7,812	0.05%
2019/02/26	9	12.12	0	0.00	12.10	9	7,706	0.12%
2019/02/25	5	12.15	5	12.20	12.15	0	7,565	0.00%
2019/02/22	0	0.00	1	12.10	12.05	-1	7,434	-0.01%
2019/02/21	0	0.00	0.2	12.20	12.30	-0.2	7,250	0.00%
2019/02/20	2	12.25	0	0.00	12.05	2	7,093	0.03%
2019/02/18	0	0.00	50	11.90	11.90	-50	6,850	-0.73%
2019/02/15	5	11.94	0	0.00	11.90	5	6,849	0.07%
2019/02/14	4	12.09	6	12.13	12.05	-2	6,813	-0.03%
2019/02/13	10	12.15	11	12.25	12.15	-1	6,807	-0.01%
2019/02/12	2	12.28	2	12.25	12.30	0	6,656	0.00%
2019/02/11	57	12.12	3	12.08	12.00	54	6,421	0.84%
2019/01/30	4	11.48	3	11.50	11.65	1	5,995	0.02%
2019/01/25	3	11.20	0	0.00	11.10	3	5,744	0.05%
2019/01/24	0	0.00	10	11.20	11.15	-10	5,753	-0.17%
2019/01/22	0	0.00	1	11.15	11.10	-1	5,759	-0.02%
2019/01/21	0	0.00	1	11.10	11.10	-1	5,859	-0.02%
2019/01/18	10	10.90	0	0.00	10.90	10	5,983	0.17%
2019/01/14	1	10.70	0	0.00	10.75	1	6,380	0.02%
2019/01/08	0	0.00	0.1	10.70	10.70	-0.1	6,276	0.00%
2019/01/07	0	0.00	1	10.55	10.75	-1	6,281	-0.02%
2019/01/04	1	10.35	1	10.55	10.35	0	6,333	0.00%
2019/01/02	4	10.94	0	0.00	10.95	4	6,371	0.06%
2018/12/22	0	0.00	5	10.95	11.00	-5	6,853	-0.07%
2018/12/21	5	10.90	0	0.00	10.95	5	7,001	0.07%
2018/12/18	5	11.15	0	0.00	11.20	5	7,709	0.06%
2018/12/10	10	11.25	0	0.00	11.20	10	8,290	0.12%
2018/12/07	2	11.60	3	11.52	11.50	-1	8,274	-0.01%
2018/12/06	0	0.00	50	11.60	11.40	-50	8,298	-0.60%
2018/12/05	16	12.08	15	11.97	11.85	1	8,402	0.01%
2018/12/04	3	12.05	3	11.95	11.85	0	8,327	0.00%
2018/11/30	188	11.87	222	11.68	11.60	-34	8,475	-0.40%	大買/大賣/
2018/11/29	43	11.78	11	11.89	11.80	32	8,448	0.38%
2018/11/27	0	0.00	13	11.10	11.20	-13	8,265	-0.16%
2018/11/22	10	11.50	0	0.00	11.35	10	8,925	0.11%
2018/11/21	10	11.30	0	0.00	11.35	10	9,185	0.11%
2018/11/16	0	0.00	20	11.55	11.55	-20	9,908	-0.20%
2018/11/13	10	11.25	0	0.00	11.25	10	10,618	0.09%
2018/11/09	21	11.85	0	0.00	11.65	21	11,095	0.19%
2018/11/06	10	11.70	0	0.00	11.65	10	13,221	0.08%
2018/11/01	0	0.00	15	11.80	11.90	-15	13,651	-0.11%
2018/10/30	3	11.45	0	0.00	11.55	3	13,767	0.02%
2018/10/26	0	0.00	3	10.97	10.85	-3	13,982	-0.02%
2018/10/25	1	11.05	0	0.00	11.05	1	13,832	0.01%
2018/10/23	5	12.40	0	0.00	12.25	5	13,825	0.04%
2018/10/22	5	12.50	0	0.00	12.70	5	13,880	0.04%
2018/10/18	2	13.20	0	0.00	13.00	2	14,220	0.01%
2018/10/15	1	13.25	0	0.00	13.15	1	14,518	0.01%
2018/10/12	0	0.00	1.6	13.07	13.10	-1.6	14,495	-0.01%
2018/10/11	2	12.88	5	12.82	12.85	-3	14,535	-0.02%
2018/10/09	0	0.00	3	13.65	13.70	-3	14,422	-0.02%
2018/10/08	20	13.55	0	0.00	13.65	20	14,426	0.14%
2018/10/04	0	0.00	2	14.05	14.00	-2	14,490	-0.01%
2018/10/03	1	14.05	0	0.00	14.10	1	14,705	0.01%
2018/10/02	1	14.30	0	0.00	14.25	1	14,676	0.01%
2018/10/01	0	0.00	1	14.30	14.50	-1	14,670	-0.01%
2018/09/28	6	14.63	0	0.00	14.45	6	14,652	0.04%
2018/09/27	1	14.50	2	14.70	14.75	-1	14,525	-0.01%
2018/09/26	11	14.84	35	14.76	14.65	-24	14,427	-0.17%
2018/09/25	17	14.47	7	14.27	14.40	10	14,220	0.07%
2018/09/21	0	0.00	2	13.95	13.95	-2	13,946	-0.01%
2018/09/20	10	13.77	7	13.99	13.95	3	14,010	0.02%
2018/09/19	14	14.00	0	0.00	14.05	14	13,927	0.10%
2018/09/12	1	13.30	0	0.00	13.25	1	14,253	0.01%
2018/09/11	3	13.07	0	0.00	13.15	3	14,359	0.02%
2018/09/10	0	0.00	3	13.00	13.00	-3	14,316	-0.02%
2018/09/06	5	13.30	0	0.00	13.15	5	14,021	0.04%
2018/09/04	2	13.73	5	13.80	13.80	-3	13,909	-0.02%
2018/09/03	10	13.90	0	0.00	13.65	10	13,905	0.07%
2018/08/31	10	14.00	5	13.95	14.00	5	13,911	0.04%
2018/08/29	0	0.00	1.3	14.00	14.00	-1.3	13,775	-0.01%
2018/08/28	0	0.00	6	14.75	14.45	-6	13,557	-0.04%
2018/08/27	5	15.00	0	0.00	14.95	5	13,489	0.04%
2018/08/24	16	15.02	0	0.00	15.05	16	13,586	0.12%
2018/08/23	3	15.55	11	15.35	15.50	-8	13,303	-0.06%
2018/08/21	60	14.80	61	15.15	15.05	-1	12,971	-0.01%
2018/08/20	20	15.05	0	0.00	14.55	20	12,662	0.16%
2018/08/17	10	15.40	56	15.05	15.00	-46	12,321	-0.37%
2018/08/16	0	0.00	10	15.15	15.35	-10	12,002	-0.08%
2018/08/15	18	15.62	0	0.00	15.60	18	11,641	0.15%
2018/08/14	0	0.00	10	15.25	15.60	-10	11,049	-0.09%
2018/08/13	0	0.00	33	14.62	14.45	-33	10,062	-0.33%
2018/08/10	5	14.20	15	14.36	14.25	-10	9,425	-0.11%
2018/08/09	5	13.90	0	0.00	13.95	5	9,094	0.05%
2018/08/08	15	14.03	0	0.00	13.90	15	9,088	0.17%
2018/08/07	0	0.00	2	14.05	14.05	-2	8,963	-0.02%
2018/08/03	10	14.30	0	0.00	13.85	10	8,889	0.11%
2018/08/01	0	0.00	21	14.15	14.20	-21	8,717	-0.24%
2018/07/31	0	0.00	2	14.10	14.25	-2	8,653	-0.02%
2018/07/30	21	14.15	12	14.18	14.15	9	8,570	0.11%
2018/07/26	0	0.00	1	14.05	13.80	-1	8,311	-0.01%
2018/07/25	0	0.00	10	13.60	13.65	-10	7,942	-0.13%
2018/07/24	10	13.35	0	0.00	13.45	10	7,810	0.13%
2018/07/20	0	0.00	2	13.10	12.95	-2	7,455	-0.03%
2018/07/17	0	0.00	2.7	13.18	13.35	-2.7	7,304	-0.04%
2018/07/16	0	0.00	1.1	13.10	13.15	-1.1	7,264	-0.02%
2018/07/13	2	13.10	0	0.00	13.15	2	7,209	0.03%
2018/07/12	15.7	13.40	0	0.00	13.35	15.7	7,037	0.22%
2018/07/11	12	13.25	29	13.39	13.35	-17	6,918	-0.25%
2018/07/10	0	0.00	7	13.03	13.00	-7	6,661	-0.11%
2018/07/09	20	12.95	8	13.03	13.00	12	6,594	0.18%
2018/07/06	3.6	12.68	1	12.55	12.95	2.6	6,626	0.04%
2018/07/05	0	0.00	0.6	12.55	12.55	-0.6	6,571	-0.01%
2018/07/04	0	0.00	2	12.60	12.65	-2	6,611	-0.03%
2018/07/03	0	0.00	1.3	12.57	12.40	-1.3	6,668	-0.02%
2018/07/02	2	12.90	10	12.90	12.95	-8	6,572	-0.12%
2018/06/29	10	12.80	0	0.00	12.65	10	6,550	0.15%
2018/06/28	10	13.15	37	13.11	13.05	-27	6,428	-0.42%
2018/06/27	2	13.10	11	13.13	13.15	-9	6,370	-0.14%
2018/06/26	1	12.65	0	0.00	12.95	1	6,167	0.02%
2018/06/25	0	0.00	5	12.92	12.90	-5	6,160	-0.08%
2018/06/22	1	12.70	0	0.00	12.60	1	6,098	0.02%
2018/06/21	2.6	12.73	4	12.65	12.60	-1.4	6,198	-0.02%
2018/06/20	0	0.00	2	12.35	12.60	-2	6,389	-0.03%
2018/06/19	2	12.50	31	12.39	12.40	-29	6,392	-0.45%
2018/06/14	5	12.05	1	12.10	12.10	4	6,279	0.06%
2018/06/13	1	12.45	10	12.45	12.40	-9	6,294	-0.14%
2018/06/12	0	0.00	50.4	12.46	12.50	-50.4	6,219	-0.81%
2018/06/08	0	0.00	0	12.30	12.40	0	6,099	0.00%
2018/06/07	20	12.30	10	12.30	12.25	10	6,099	0.16%
2018/06/06	2	12.10	0	0.00	12.05	2	6,105	0.03%
2018/06/05	6	12.20	2	12.15	12.10	4	6,128	0.07%
2018/06/04	0	0.00	11	12.00	12.20	-11	6,122	-0.18%
2018/05/31	0	0.00	4	11.36	11.45	-4	5,847	-0.07%
2018/05/29	15	10.90	2	11.00	11.40	13	6,662	0.20%
2018/05/25	6	10.85	23	10.85	10.80	-17	7,117	-0.24%
2018/05/21	0	0.00	3.6	11.08	11.05	-3.6	8,767	-0.04%
2018/05/17	0	0.00	2	11.00	10.90	-2	8,978	-0.02%
2018/05/16	2	10.75	0	0.00	10.80	2	9,034	0.02%
2018/05/11	0	0.00	30	11.15	10.90	-30	9,629	-0.31%
2018/05/10	11	10.74	0	0.00	11.00	11	9,646	0.11%
2018/05/08	0	0.00	1	10.55	10.60	-1	9,737	-0.01%
2018/04/24	5	11.00	10	11.05	11.00	-5	11,765	-0.04%
2018/04/23	5	11.20	10	11.20	11.20	-5	12,093	-0.04%
2018/04/19	21	11.33	0	0.00	11.25	21	13,211	0.16%
2018/04/17	16	11.16	0	0.00	11.15	16	14,097	0.11%
2018/04/16	10	11.35	1	11.20	11.15	9	15,298	0.06%
2018/04/12	1	11.40	0	0.00	11.30	1	17,051	0.01%
2018/04/10	0	0.00	7	11.78	11.80	-7	17,410	-0.04%
2018/04/02	0	0.00	7	11.90	11.90	-7	18,769	-0.04%
2018/03/31	5	11.65	0	0.00	11.80	5	19,565	0.03%
2018/03/26	2	10.80	0	0.00	10.85	2	20,399	0.01%
2018/03/23	11	11.10	24	11.08	10.95	-13	20,320	-0.06%
2018/03/22	3	11.88	0	0.00	11.80	3	20,021	0.01%
2018/03/15	10	12.35	0	0.00	12.35	10	20,571	0.05%
2018/03/14	0	0.00	1	12.30	12.30	-1	20,742	0.00%
2018/03/13	2	12.50	0	0.00	12.40	2	20,768	0.01%
2018/03/12	5	12.40	0	0.00	12.35	5	20,728	0.02%
2018/03/09	3	12.30	0	0.00	12.30	3	20,818	0.01%
2018/03/08	2	12.55	0	0.00	12.50	2	20,854	0.01%
2018/03/07	1	12.40	2	12.40	12.35	-1	20,770	0.00%
2018/03/06	2	12.40	0	0.00	12.45	2	20,732	0.01%
2018/03/05	9	12.70	80	12.40	12.20	-71	20,585	-0.34%
2018/03/01	2	13.90	16	13.83	13.85	-14	19,740	-0.07%
2018/02/26	19	13.74	1	13.60	13.60	18	19,157	0.09%
2018/02/23	2	13.83	0	0.00	13.50	2	18,999	0.01%
2018/02/22	1	13.55	3	13.68	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	30	13.24	13.55	-30	18,062	-0.17%
2018/02/09	0	0.00	1	12.35	12.45	-1	17,463	-0.01%
2018/02/08	1	12.10	2	12.00	12.20	-1	17,444	-0.01%
2018/02/07	0	0.00	2	12.55	12.25	-2	17,399	-0.01%
2018/02/06	16	12.03	2	12.45	12.25	14	17,268	0.08%
2018/02/05	1	12.45	9	12.58	12.85	-8	16,969	-0.05%
2018/02/02	4	12.89	0	0.00	12.85	4	16,940	0.02%
2018/02/01	0	0.00	7	13.01	12.85	-7	16,948	-0.04%
2018/01/26	20	13.30	3	13.15	13.15	17	16,589	0.10%
2018/01/25	0	0.00	8	13.05	13.25	-8	16,668	-0.05%
2018/01/24	88	12.96	20	13.10	13.05	68	16,514	0.41%
2018/01/22	1	12.45	2	12.60	12.55	-1	16,061	-0.01%
2018/01/19	1	12.80	3	12.90	12.75	-2	15,954	-0.01%
2018/01/18	6	12.65	10	12.90	12.65	-4	16,342	-0.02%
2018/01/17	3	12.93	0	0.00	12.90	3	16,235	0.02%
2018/01/16	3	13.17	10	13.22	13.20	-7	15,894	-0.04%
2018/01/15	18	13.15	19	13.06	13.05	-1	15,631	-0.01%
2018/01/12	55	14.08	36	14.02	13.90	19	14,781	0.13%
2018/01/11	3	13.90	3	14.05	13.90	0	14,390	0.00%
2018/01/10	23	14.43	148	14.27	14.00	-125	13,953	-0.90%	大賣/鉅額交易
2018/01/09	7	13.64	128	13.48	13.70	-121	12,861	-0.94%	大賣/鉅額交易
2018/01/08	1	13.40	19	13.22	13.40	-18	12,193	-0.15%
2018/01/05	2	12.65	5	12.90	12.85	-3	11,174	-0.03%
2018/01/04	3	12.92	65	12.84	12.70	-62	10,964	-0.57%
2018/01/03	30	12.80	0	0.00	12.75	30	10,724	0.28%
2018/01/02	51	12.77	45	12.83	12.85	6	10,405	0.06%