中鴻 (2014)-大昌券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	23.05	23.20	-1	6,947	-0.01%
2024/04/25	11	22.85	1	22.85	22.90	10	6,973	0.14%
2024/04/24	0	23.10	0	0.00	23.00	0	6,963	0.00%
2024/04/22	2	23.08	2	22.85	22.80	0	7,016	0.00%
2024/04/19	0	23.85	21	23.01	23.20	-21	6,917	-0.30%
2024/04/18	133	23.16	142	24.12	23.75	-9	6,679	-0.13%	大買/大賣/
2024/04/17	1	22.10	17	22.23	22.25	-16	6,151	-0.26%
2024/04/16	20	22.32	0	0.00	22.15	20	6,289	0.32%
2024/04/15	25	23.13	8	22.93	22.65	17	6,417	0.26%
2024/04/11	3	23.60	0	0.00	23.35	3	6,346	0.05%
2024/04/10	7	24.49	32.4	24.62	24.10	-25.4	6,309	-0.40%
2024/04/09	46	24.21	37	24.14	24.95	9	5,796	0.16%
2024/04/08	25	22.83	33	22.83	22.70	-8	5,047	-0.16%
2024/04/03	8.5	23.03	45	23.27	22.80	-36.5	5,013	-0.73%
2024/04/02	1	22.25	0	0.00	22.15	1	4,727	0.02%
2024/03/28	40	22.18	50	22.37	22.05	-10	5,898	-0.17%
2024/03/27	12	21.90	20	22.08	22.10	-8	6,376	-0.13%
2024/03/26	5	21.96	0	0.00	21.90	5	6,896	0.07%
2024/03/25	0	0.00	5	22.10	22.20	-5	8,059	-0.06%
2024/03/22	1	22.25	0	0.00	22.20	1	9,550	0.01%
2024/03/21	0	0.00	13	22.25	22.20	-13	11,669	-0.11%
2024/03/20	0	22.00	0	0.00	22.00	0	12,747	0.00%
2024/03/19	1.5	22.27	10	22.35	22.30	-8.5	12,828	-0.07%
2024/03/18	2	22.10	1	22.25	22.25	1	12,849	0.01%
2024/03/15	10	22.25	0	0.00	22.25	10	12,860	0.08%
2024/03/14	1	22.65	25	22.51	22.60	-24	12,852	-0.19%
2024/03/13	11	22.14	0	0.00	22.00	11	12,771	0.09%
2024/03/12	0	0.00	3	22.50	22.50	-3	12,711	-0.02%
2024/03/11	0	0.00	56	22.08	22.30	-56	12,732	-0.44%
2024/03/08	15	22.14	0	0.00	22.05	15	12,716	0.12%
2024/03/07	7	22.19	10	22.20	22.40	-3	12,713	-0.02%
2024/03/06	25	22.44	0	0.00	22.40	25	12,652	0.20%
2024/03/05	1	22.70	0	0.00	22.70	1	12,613	0.01%
2024/03/04	59	22.53	2	22.75	22.50	57	12,611	0.45%
2024/03/01	17	23.08	0	0.00	23.05	17	12,603	0.13%
2024/02/29	3	22.98	0	0.00	23.20	3	12,736	0.02%
2024/02/27	5	23.20	0	0.00	23.05	5	12,710	0.04%
2024/02/26	0.5	23.25	0	0.00	23.35	0.5	12,706	0.00%
2024/02/23	17	23.38	0	0.00	23.35	17	12,856	0.13%
2024/02/22	0	23.85	20	23.70	23.75	-20	12,900	-0.16%
2024/02/21	51	23.90	0	0.00	23.75	51	12,943	0.39%
2024/02/20	32	24.10	0	0.00	24.05	32	12,941	0.25%
2024/02/19	50	24.22	2	24.15	24.40	48	13,040	0.37%
2024/02/15	2	23.38	5	23.44	23.35	-3	13,098	-0.02%
2024/02/05	10	23.40	1	23.45	23.55	9	13,087	0.07%
2024/02/02	2	23.60	0	0.00	23.65	2	13,085	0.02%
2024/02/01	1	23.80	163	23.70	23.85	-162	13,086	-1.24%	大賣/鉅額交易
2024/01/31	2	23.85	0	0.00	23.80	2	13,148	0.02%
2024/01/30	1	24.05	0	0.00	24.00	1	13,144	0.01%
2024/01/26	0	0.00	6	24.10	24.15	-6	13,153	-0.05%
2024/01/25	2	23.85	0	0.00	23.75	2	13,120	0.02%
2024/01/24	3	24.07	0	0.00	23.95	3	13,119	0.02%
2024/01/23	0	0.00	0	23.65	23.85	0	13,112	0.00%
2024/01/22	1	23.25	3	23.35	23.35	-2	13,060	-0.02%
2024/01/19	3	23.17	1	23.10	23.20	2	13,049	0.02%
2024/01/18	1	23.30	2	23.30	23.40	-1	12,991	-0.01%
2024/01/17	1	23.60	0	0.00	23.35	1	13,021	0.01%
2024/01/16	9	23.94	0	0.00	23.90	9	13,025	0.07%
2024/01/15	0	0.00	1	24.45	24.45	-1	12,963	-0.01%
2024/01/12	3.1	24.43	113	24.35	24.35	-109.9	13,000	-0.85%	大賣/鉅額交易
2024/01/11	0.2	24.40	0	24.35	24.40	0.1	13,026	0.00%
2024/01/10	7	24.38	0	0.00	24.35	7	13,180	0.05%
2024/01/09	4	25.08	56	25.05	25.10	-52	13,022	-0.40%
2024/01/08	0.1	26.05	47	26.05	26.05	-46.9	12,801	-0.37%
2024/01/05	1	26.05	0	26.20	26.10	1	12,727	0.01%
2024/01/04	1	26.25	2	26.23	26.25	-1	12,671	-0.01%
2024/01/03	4.1	25.75	1	25.75	25.70	3.1	12,565	0.03%
2024/01/02	54	26.06	1	26.15	26.05	53	12,482	0.42%
2023/12/29	6	26.03	2	26.03	26.05	4	12,465	0.03%
2023/12/28	9	25.95	26	25.94	25.95	-17	12,479	-0.14%
2023/12/27	16	26.17	10	26.65	26.20	6	12,340	0.05%
2023/12/26	31	26.68	1	26.70	26.70	30	12,063	0.25%
2023/12/25	105	27.68	106	27.95	26.95	-1	11,878	-0.01%	大買/大賣/
2023/12/22	31	27.02	31	27.22	27.00	0	11,440	0.00%
2023/12/21	5	27.70	7	27.76	27.70	-2	10,953	-0.02%
2023/12/20	150	29.03	136	28.15	28.20	14	10,450	0.13%	大買/大賣/
2023/12/19	377	27.50	72.3	27.09	27.75	304.7	9,327	3.27%	大買/鉅額交易
2023/12/18	374	27.25	210	26.86	26.85	164	7,949	2.06%	大買/大賣/鉅額交易
2023/12/15	64	25.31	67.2	25.20	26.00	-3.2	5,922	-0.05%
2023/12/14	0	0.00	10	23.72	23.65	-10	4,955	-0.20%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/11	2	23.10	3	23.30	23.05	-1	5,194	-0.02%
2023/12/08	12	23.38	6	23.31	23.25	6	5,197	0.12%
2023/12/07	0	0.00	11	23.70	23.55	-11	5,206	-0.21%
2023/12/06	12	23.79	5	23.72	23.80	7	5,216	0.13%
2023/12/05	0	0.00	1	23.60	23.55	-1	5,163	-0.02%
2023/12/04	0	0.00	11	23.74	23.80	-11	5,142	-0.21%
2023/12/01	3	23.40	0	23.35	23.50	3	5,088	0.06%
2023/11/29	0	0.00	5	23.55	23.55	-5	5,135	-0.10%
2023/11/28	4	23.58	14	23.61	23.65	-10	5,111	-0.20%
2023/11/27	0	0.00	14	23.22	23.25	-14	5,024	-0.28%
2023/11/24	0	0.00	6	22.60	22.80	-6	4,925	-0.12%
2023/11/23	0	0.00	5	22.76	22.75	-5	4,947	-0.10%
2023/11/22	2	22.85	0	0.00	22.70	2	4,929	0.04%
2023/11/21	8	22.65	0	0.00	22.70	8	4,799	0.17%
2023/11/20	5	22.29	0	0.00	22.20	5	4,711	0.11%
2023/11/17	0	0.00	2	22.20	22.15	-2	4,667	-0.04%
2023/11/16	7	22.34	11	22.51	22.45	-4	4,650	-0.09%
2023/11/15	2	21.95	20	22.02	22.10	-18	4,565	-0.39%
2023/11/14	3	21.23	0	0.00	21.20	3	4,530	0.07%
2023/11/13	1	21.25	2	21.30	21.20	-1	4,654	-0.02%
2023/11/08	12	21.14	1	21.55	21.15	11	4,994	0.22%
2023/11/07	0	0.00	3	21.87	21.70	-3	5,068	-0.06%
2023/11/01	1	21.40	5	21.55	21.40	-4	5,892	-0.07%
2023/10/31	1	21.70	0	0.00	21.55	1	6,448	0.02%
2023/10/30	1	21.50	0	0.00	21.55	1	7,077	0.01%
2023/10/27	0	0.00	1	21.40	21.45	-1	7,188	-0.01%
2023/10/26	6	21.43	6	21.45	21.45	0	7,239	0.00%
2023/10/25	5	21.35	3	21.08	21.35	2	7,308	0.03%
2023/10/24	5	20.40	2	20.45	20.60	3	7,330	0.04%
2023/10/20	0	0.00	1	21.15	20.95	-1	7,503	-0.01%
2023/10/19	1	21.25	0	0.00	21.25	1	7,739	0.01%
2023/10/18	1	21.45	0	0.00	21.75	1	7,777	0.01%
2023/10/11	6	21.46	7	21.73	21.45	-1	7,934	-0.01%
2023/10/06	3	22.05	5	21.97	22.00	-2	7,902	-0.03%
2023/10/05	10	21.65	0	0.00	21.90	10	7,962	0.13%
2023/10/04	4	21.60	0	0.00	21.55	4	7,930	0.05%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.55	0	0.00	22.60	1	7,867	0.01%
2023/09/28	5	22.55	0	0.00	22.55	5	7,923	0.06%
2023/09/27	22	22.90	2	22.90	22.90	20	7,881	0.25%
2023/09/26	0	23.95	21	23.65	23.75	-21	7,749	-0.27%
2023/09/22	55	24.55	35	24.10	24.30	20	7,782	0.26%
2023/09/21	0	0.00	56	24.65	24.30	-56	7,775	-0.72%
2023/09/20	2	25.20	1	24.95	24.70	1	7,808	0.01%
2023/09/19	1	24.80	0	0.00	24.80	1	7,937	0.01%
2023/09/18	74	24.93	35	24.84	24.70	39	7,974	0.49%
2023/09/15	5	24.00	13	23.99	24.10	-8	7,772	-0.10%
2023/09/14	0	0.00	6	23.45	23.65	-6	7,725	-0.08%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	6	23.57	10	23.68	23.65	-4	8,259	-0.05%
2023/09/08	0	0.00	1	23.05	23.05	-1	8,336	-0.01%
2023/09/07	0	0.00	4	23.18	23.20	-4	8,399	-0.05%
2023/09/06	2	23.40	4	23.35	23.30	-2	8,452	-0.02%
2023/09/05	1	23.50	5	23.60	23.65	-4	8,446	-0.05%
2023/09/04	0	0.00	5	23.70	23.70	-5	8,456	-0.06%
2023/08/31	0	0.00	2	23.00	23.10	-2	8,529	-0.02%
2023/08/30	8	22.59	0	0.00	22.80	8	8,744	0.09%
2023/08/29	1	22.65	12	22.61	22.75	-11	8,721	-0.13%
2023/08/28	1	22.95	0	0.00	22.95	1	8,699	0.01%
2023/08/21	45	23.45	0	0.00	22.95	45	8,709	0.52%
2023/08/18	3	23.20	1	23.20	23.20	2	8,681	0.02%
2023/08/17	1	22.45	0	0.00	22.70	1	8,597	0.01%
2023/08/16	13	22.96	0	0.00	22.85	13	8,488	0.15%
2023/08/14	9	23.37	0	0.00	23.25	9	8,369	0.11%
2023/08/11	3	24.52	0	0.00	24.50	3	8,200	0.04%
2023/08/10	0.1	25.45	1	25.45	25.15	-0.9	8,083	-0.01%
2023/08/09	0	0.00	1	25.65	25.35	-1	8,026	-0.01%
2023/08/08	1	25.70	31	25.84	25.45	-30	7,979	-0.38%
2023/08/07	5	25.41	33	25.44	26.10	-28	7,900	-0.35%
2023/08/04	66.1	25.83	12	25.73	26.10	54.1	7,485	0.72%
2023/08/02	17	25.52	7	25.64	25.35	10	6,959	0.14%
2023/08/01	0	0.00	5	24.80	24.70	-5	6,343	-0.08%
2023/07/31	0	0.00	11	24.20	24.15	-11	6,308	-0.17%
2023/07/28	2	24.45	0	0.00	24.40	2	6,270	0.03%
2023/07/27	0	0.00	13	24.78	24.85	-13	6,193	-0.21%
2023/07/26	3	24.85	4	24.93	24.50	-1	6,197	-0.02%
2023/07/24	2	25.00	34	24.69	24.65	-32	6,006	-0.53%
2023/07/21	5	24.42	2	24.80	24.25	3	5,786	0.05%
2023/07/20	8	24.75	16	24.64	24.65	-8	5,833	-0.14%
2023/07/19	5	23.90	0	23.92	23.60	5	5,722	0.09%
2023/07/18	0	0.00	11	24.25	24.05	-11	5,908	-0.19%
2023/07/17	11	24.11	0	0.00	24.20	11	5,975	0.18%
2023/07/14	0	0.00	1	23.95	23.85	-1	6,015	-0.02%
2023/07/13	10	23.33	2	23.35	23.35	8	5,984	0.13%
2023/07/10	3	23.48	4	23.65	23.40	-1	6,079	-0.02%
2023/07/07	7	23.39	124	23.37	23.35	-117	6,111	-1.91%	大賣/鉅額交易
2023/07/06	18	23.80	1	23.95	23.80	17	6,107	0.28%
2023/07/05	4	24.49	0	0.00	24.20	4	6,050	0.07%
2023/07/04	4	24.63	2	24.50	24.60	2	6,058	0.03%
2023/07/03	7	24.60	2	24.70	24.50	5	6,089	0.08%
2023/06/30	0	0.00	1	24.45	24.40	-1	6,058	-0.02%
2023/06/29	38	24.84	2	25.05	24.65	36	6,043	0.60%
2023/06/28	37	24.95	0	0.00	24.85	37	6,043	0.61%
2023/06/27	3	25.25	4	25.24	25.25	-1	5,963	-0.02%
2023/06/26	18	24.51	5	24.95	24.75	13	5,823	0.22%
2023/06/21	6	24.48	0	0.00	24.55	6	5,811	0.10%
2023/06/20	106	24.72	0	0.00	24.65	106	5,879	1.80%	大買/鉅額交易
2023/06/19	17	24.91	1	24.70	24.90	16	5,893	0.27%
2023/06/16	13	24.64	1	24.60	24.55	12	5,664	0.21%
2023/06/15	1	23.70	9	23.70	23.65	-8	5,518	-0.14%
2023/06/14	2	23.80	1	24.20	23.85	1	5,686	0.02%
2023/06/13	1	23.40	11	23.31	23.20	-10	5,680	-0.18%
2023/06/12	0	0.00	0.5	23.75	23.50	-0.5	5,720	-0.01%
2023/06/09	0	0.00	2	23.90	23.95	-2	5,802	-0.03%
2023/06/07	10	24.05	0	0.00	23.95	10	6,110	0.16%
2023/06/06	1	23.85	0	0.00	23.85	1	6,211	0.02%
2023/06/05	39	24.38	24	24.37	24.40	15	6,245	0.24%
2023/06/02	0	0.00	4	23.13	23.20	-4	6,133	-0.07%
2023/05/31	2	23.15	0	0.00	23.10	2	6,394	0.03%
2023/05/23	1.5	23.68	0	0.00	23.75	1.5	7,773	0.02%
2023/05/22	2	23.70	0	0.00	23.65	2	7,946	0.03%
2023/05/19	1	23.45	0	0.00	23.25	1	8,109	0.01%
2023/05/18	1	23.60	1	23.70	23.60	0	8,285	0.00%
2023/05/17	0	0.00	1	23.45	23.40	-1	8,378	-0.01%
2023/05/16	0	0.00	3	23.25	23.25	-3	8,504	-0.04%
2023/05/12	3.3	23.58	2	23.40	23.00	1.3	8,750	0.01%
2023/05/11	3.3	23.58	2	23.40	23.40	1.3	8,702	0.01%
2023/05/10	1	24.25	0	0.00	24.25	1	8,820	0.01%
2023/05/09	1	24.25	0	0.00	24.25	1	9,053	0.01%
2023/05/08	0	0.00	12	24.46	24.40	-12	9,159	-0.13%
2023/05/05	4	24.50	15	24.45	24.45	-11	9,345	-0.12%
2023/05/04	3	24.15	0	0.00	24.05	3	9,566	0.03%
2023/05/02	0	0.00	5	24.20	24.20	-5	10,177	-0.05%
2023/04/28	0	0.00	12	24.40	24.50	-12	10,489	-0.11%
2023/04/27	0	0.00	1	24.30	24.30	-1	10,776	-0.01%
2023/04/26	20	24.55	3	24.48	24.60	17	10,991	0.15%
2023/04/24	0	0.00	6	25.73	25.15	-6	11,957	-0.05%
2023/04/21	3	25.15	1	25.20	25.55	2	12,174	0.02%
2023/04/20	5	25.90	4	25.93	25.75	1	12,054	0.01%
2023/04/19	1	26.45	0	0.00	26.15	1	12,265	0.01%
2023/04/18	3	26.65	0	0.00	26.55	3	12,241	0.02%
2023/04/17	2	26.50	0	0.00	26.65	2	12,290	0.02%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	0	0.00	14	27.03	27.10	-14	12,479	-0.11%
2023/04/12	12	26.85	0	0.00	26.80	12	12,549	0.10%
2023/04/11	1	26.80	0	0.00	26.95	1	12,654	0.01%
2023/04/10	0	0.00	1	26.65	26.90	-1	12,879	-0.01%
2023/04/07	0	0.00	32	26.69	26.55	-32	13,120	-0.24%
2023/04/06	1	26.60	2	26.50	26.75	-1	13,469	-0.01%
2023/03/31	0	0.00	22	26.51	26.40	-22	14,269	-0.15%
2023/03/30	5	26.40	0	0.00	26.25	5	15,575	0.03%
2023/03/29	3	26.05	0	0.00	26.40	3	17,033	0.02%
2023/03/28	3	26.18	10	26.25	26.15	-7	17,801	-0.04%
2023/03/27	8	26.93	1	26.95	26.50	7	18,537	0.04%
2023/03/24	11	26.54	0	0.00	26.55	11	19,550	0.06%
2023/03/22	10	26.60	0	0.00	26.60	10	22,079	0.05%
2023/03/21	1	26.85	0	0.00	26.85	1	22,657	0.00%
2023/03/17	41	27.06	0	0.00	27.15	41	22,606	0.18%
2023/03/16	0	0.00	3	27.10	27.05	-3	22,463	-0.01%
2023/03/14	0	28.00	0	0.00	27.60	0	22,529	0.00%
2023/03/13	2	27.75	2	27.45	27.75	0	22,740	0.00%
2023/03/10	6	28.01	0	0.00	27.90	6	22,697	0.03%
2023/03/09	0	28.75	12	28.63	28.70	-12	22,744	-0.05%
2023/03/08	2	28.30	5	28.45	28.40	-3	22,700	-0.01%
2023/03/07	6	28.45	8	28.78	28.80	-2	22,742	-0.01%
2023/03/06	5	28.46	2	28.80	28.40	3	22,627	0.01%
2023/03/03	1	28.05	2	28.25	28.30	-1	22,580	0.00%
2023/03/02	103	27.61	102	27.61	28.15	1	22,576	0.00%	大買/大賣/
2023/03/01	43	27.62	33	27.40	27.40	10	22,561	0.04%
2023/02/24	11	29.39	12	29.16	28.90	-1	22,234	0.00%
2023/02/23	4	29.63	5	29.61	29.70	-1	21,938	0.00%
2023/02/22	2	28.90	3	29.05	29.20	-1	21,873	0.00%
2023/02/21	1	29.25	14	29.33	29.25	-13	21,945	-0.06%
2023/02/20	1	29.10	4	28.99	29.20	-3	22,379	-0.01%
2023/02/16	72	28.95	72	28.76	28.80	0	23,559	0.00%
2023/02/15	3	28.83	2	28.90	28.40	1	23,389	0.00%
2023/02/14	3	28.77	1	28.80	28.80	2	23,295	0.01%
2023/02/13	2	28.05	1	28.90	28.85	1	23,198	0.00%
2023/02/10	0	28.25	0	0.00	28.10	0	23,059	0.00%
2023/02/09	1	28.40	0	0.00	28.40	1	23,070	0.00%
2023/02/08	10	29.01	4	28.91	28.65	6	23,104	0.03%
2023/02/06	1	27.80	1	27.95	28.05	0	22,757	0.00%
2023/02/03	6	28.15	15	28.03	27.80	-9	22,668	-0.04%
2023/02/02	3	28.43	12	28.49	28.45	-9	22,489	-0.04%
2023/02/01	18	28.76	26	29.03	28.75	-8	22,276	-0.04%
2023/01/31	6	29.36	6	29.13	29.00	0	21,995	0.00%
2023/01/30	24	28.89	51	28.98	29.00	-27	21,744	-0.12%
2023/01/17	160	28.23	153	28.01	28.45	7	21,441	0.03%	大買/大賣/
2023/01/16	4	28.04	3	28.02	27.95	1	21,168	0.00%
2023/01/13	21	27.73	5.2	27.65	27.75	15.8	20,983	0.08%
2023/01/12	147.2	28.20	128	28.47	27.60	19.2	20,674	0.09%	大買/大賣/
2023/01/11	5	27.70	35	27.77	27.80	-30	20,210	-0.15%
2023/01/10	11	27.20	0	0.00	27.25	11	19,989	0.06%
2023/01/09	4	27.48	48.2	27.61	27.35	-44.2	19,992	-0.22%
2023/01/06	2.2	26.57	0	0.00	27.10	2.2	19,758	0.01%
2023/01/05	0	0.00	5	26.75	26.50	-5	19,785	-0.03%
2023/01/04	4	27.04	5	27.15	26.65	-1	19,743	-0.01%
2023/01/03	2	26.95	13	27.12	27.10	-11	19,655	-0.06%
2022/12/30	1	27.25	1	27.20	26.75	0	19,555	0.00%
2022/12/29	0	0.00	1	26.55	26.60	-1	19,450	-0.01%
2022/12/28	6	27.06	2	27.00	26.80	4	19,437	0.02%
2022/12/27	21	26.46	1	27.00	26.70	20	19,274	0.10%
2022/12/26	25	27.50	52	27.33	27.10	-27	19,051	-0.14%
2022/12/23	65	27.28	67	27.64	27.60	-2	18,722	-0.01%
2022/12/22	30	27.31	83	27.43	27.30	-53	17,973	-0.29%
2022/12/21	26	25.98	92	26.68	27.10	-66	16,789	-0.39%
2022/12/20	52	26.01	28	25.30	24.70	24	15,380	0.16%
2022/12/19	42	26.07	5	26.90	26.00	37	14,732	0.25%
2022/12/16	22	27.48	51	27.65	27.50	-29	14,061	-0.21%
2022/12/15	56	27.35	162	27.47	27.60	-106	13,168	-0.80%	大賣/鉅額交易
2022/12/14	59	26.75	23	26.63	25.90	36	12,193	0.30%
2022/12/13	0	0.00	53	25.92	26.40	-53	10,963	-0.48%
2022/12/12	7	23.51	6	23.48	24.00	1	10,542	0.01%
2022/12/09	1	23.80	0	0.00	23.80	1	10,567	0.01%
2022/12/07	0	0.00	2	23.90	23.85	-2	10,670	-0.02%
2022/12/06	7	24.29	20	24.35	24.15	-13	10,594	-0.12%
2022/12/05	5	24.48	26	24.34	24.70	-21	10,597	-0.20%
2022/12/02	36	23.55	3	23.52	23.60	33	10,364	0.32%
2022/12/01	5	24.00	4	24.38	23.95	1	10,432	0.01%
2022/11/30	5	23.60	1	23.65	23.80	4	10,464	0.04%
2022/11/29	1	23.85	24	23.78	23.85	-23	10,493	-0.22%
2022/11/28	6	22.60	2	22.68	22.60	4	10,399	0.04%
2022/11/25	1	22.80	5	23.21	22.80	-4	10,516	-0.04%
2022/11/23	59.1	23.33	27	23.25	22.75	32.1	10,466	0.31%
2022/11/22	65	23.85	64	24.15	23.35	1	10,378	0.01%
2022/11/21	0	0.00	3	23.98	23.85	-3	10,361	-0.03%
2022/11/18	10	24.15	32	23.93	23.90	-22	10,353	-0.21%
2022/11/17	4	24.06	2	24.18	24.20	2	10,256	0.02%
2022/11/16	28	24.35	10	24.43	24.45	18	10,149	0.18%
2022/11/15	81	23.87	48	23.98	24.10	33	9,713	0.34%
2022/11/14	36	21.68	65	21.78	22.45	-29	8,940	-0.32%
2022/11/09	0	0.00	1	20.60	20.75	-1	9,001	-0.01%
2022/11/08	1	20.65	5	20.85	20.60	-4	9,464	-0.04%
2022/11/07	2	20.65	10	20.30	20.40	-8	9,865	-0.08%
2022/11/04	13	19.82	0	0.00	19.90	13	9,907	0.13%
2022/11/02	0	0.00	6	20.31	20.45	-6	9,996	-0.06%
2022/11/01	1	19.95	1	19.75	20.00	0	10,034	0.00%
2022/10/31	2	19.70	5	19.77	19.70	-3	10,146	-0.03%
2022/10/28	10.2	20.05	8	20.09	19.90	2.2	10,270	0.02%
2022/10/27	10	20.45	0	0.00	20.50	10	10,296	0.10%
2022/10/25	5.1	21.00	5	21.20	20.80	0.1	11,142	0.00%
2022/10/21	6	21.72	1	21.65	21.50	5	11,244	0.04%
2022/10/19	1	21.95	13	21.88	21.90	-12	11,399	-0.11%
2022/10/18	5	21.15	5	21.45	21.25	0	11,536	0.00%
2022/10/17	0	0.00	15	20.72	21.15	-15	11,683	-0.13%
2022/10/14	11	21.36	11	21.55	21.15	0	11,844	0.00%
2022/10/13	20	22.13	0	0.00	21.15	20	11,967	0.17%
2022/10/12	1	22.20	1	22.25	22.20	0	12,127	0.00%
2022/10/11	10	22.00	13	22.67	22.30	-3	12,275	-0.02%
2022/10/07	4	22.60	20	22.63	22.55	-16	12,243	-0.13%
2022/10/06	0	0.00	1	22.45	22.50	-1	12,267	-0.01%
2022/10/05	1	22.55	2	22.70	22.60	-1	12,293	-0.01%
2022/10/04	5	21.85	26	22.16	22.15	-21	12,230	-0.17%
2022/10/03	0	0.00	5	21.25	21.30	-5	12,194	-0.04%
2022/09/30	5	20.40	5	20.70	21.15	0	12,257	0.00%
2022/09/29	6	20.93	12	21.13	21.00	-6	12,300	-0.05%
2022/09/28	13	20.97	3	20.97	20.50	10	12,279	0.08%
2022/09/27	5	21.30	5	21.60	21.40	0	12,321	0.00%
2022/09/26	11	22.36	3.4	22.29	21.65	7.6	12,522	0.06%
2022/09/23	11	23.05	21	23.17	23.00	-10	12,506	-0.08%
2022/09/22	2	22.65	1	22.80	22.55	1	12,464	0.01%
2022/09/21	10	23.47	0	0.00	23.20	10	12,282	0.08%
2022/09/20	59	24.14	46	24.08	24.20	13	12,026	0.11%
2022/09/19	127	24.92	108	25.10	24.45	19	11,912	0.16%	大買/大賣/
2022/09/16	10	24.10	10	24.20	24.45	0	11,816	0.00%
2022/09/15	1	24.35	11	24.43	24.45	-10	11,879	-0.08%
2022/09/14	0	0.00	2	23.95	23.95	-2	11,970	-0.02%
2022/09/13	1	24.80	2	24.60	24.55	-1	12,118	-0.01%
2022/09/12	11	24.98	10	24.95	24.60	1	12,301	0.01%
2022/09/08	26	24.21	28	24.24	24.20	-2	12,320	-0.02%
2022/09/07	6	24.03	9	24.32	23.90	-3	12,320	-0.02%
2022/09/06	8.1	24.04	0	0.00	23.95	8.1	12,180	0.07%
2022/09/05	31	24.71	2	24.80	24.60	29	12,095	0.24%
2022/09/02	1	25.15	1	25.15	25.15	0	12,179	0.00%
2022/09/01	18	25.25	1	25.10	25.20	17	12,175	0.14%
2022/08/31	25.1	25.73	20	25.80	25.95	5.1	12,098	0.04%
2022/08/30	0	0.00	4	26.30	26.30	-4	12,043	-0.03%
2022/08/26	51	27.15	65	27.15	27.05	-14	12,174	-0.11%
2022/08/25	3	26.78	1	26.65	26.90	2	12,183	0.02%
2022/08/24	40	26.75	52	26.77	26.80	-12	12,216	-0.10%
2022/08/23	0	0.00	4	26.45	26.55	-4	12,301	-0.03%
2022/08/22	38	26.90	0	0.00	26.80	38	12,299	0.31%
2022/08/19	10	27.70	1	27.65	27.55	9	12,263	0.07%
2022/08/18	2	27.75	3	28.00	27.70	-1	12,205	-0.01%
2022/08/17	6	27.79	22	27.87	27.45	-16	12,084	-0.13%
2022/08/16	13	27.27	12	27.28	27.20	1	11,983	0.01%
2022/08/15	8	27.16	26	27.23	27.60	-18	11,864	-0.15%
2022/08/12	12	26.18	16	26.11	26.00	-4	11,606	-0.03%
2022/08/11	7	25.29	14	25.45	25.20	-7	11,403	-0.06%
2022/08/10	3	25.35	0	0.00	25.20	3	11,397	0.03%
2022/08/09	1	25.75	2	25.60	25.50	-1	11,359	-0.01%
2022/08/08	4	25.63	0	0.00	25.50	4	11,344	0.04%
2022/08/05	4	26.11	3	26.58	26.05	1	11,308	0.01%
2022/08/04	4	26.00	0	0.00	26.00	4	11,422	0.04%
2022/08/03	8	26.50	2	26.55	26.70	6	11,402	0.05%
2022/08/02	29	26.65	17	26.69	26.90	12	11,544	0.10%
2022/08/01	27	26.66	24	26.76	27.10	3	11,292	0.03%
2022/07/29	2	25.20	2	25.20	25.15	0	11,552	0.00%
2022/07/28	0	0.00	5	25.00	24.90	-5	11,523	-0.04%
2022/07/27	6	24.92	0	0.00	24.60	6	11,460	0.05%
2022/07/26	1.1	25.58	0	0.00	25.05	1.1	11,397	0.01%
2022/07/25	13	28.56	7	28.40	28.70	6	11,190	0.05%
2022/07/22	12	28.11	1	28.05	28.20	11	11,040	0.10%
2022/07/21	21.2	28.26	11	28.10	28.10	10.2	11,086	0.09%
2022/07/20	3	29.32	0	0.00	29.40	3	11,156	0.03%
2022/07/19	3	28.90	11	28.93	28.75	-8	11,216	-0.07%
2022/07/18	5	27.80	5	28.40	28.40	0	11,158	0.00%
2022/07/15	0	0.00	5	26.70	26.85	-5	11,091	-0.05%
2022/07/14	0	0.00	5	26.80	26.80	-5	11,223	-0.04%
2022/07/11	2	27.00	0	0.00	27.00	2	11,650	0.02%
2022/07/08	0	0.00	1	26.50	26.70	-1	11,748	-0.01%
2022/07/07	1	26.05	5	26.15	26.00	-4	11,839	-0.03%
2022/07/06	0	0.00	1	25.65	25.50	-1	11,951	-0.01%
2022/07/05	15	25.75	0	0.00	26.00	15	12,164	0.12%
2022/07/04	0	0.00	1	24.80	25.00	-1	12,242	-0.01%
2022/07/01	2	26.80	6	26.83	26.60	-4	12,314	-0.03%
2022/06/30	0	0.00	38	27.26	26.85	-38	12,310	-0.31%
2022/06/29	4	27.76	1	27.75	27.70	3	12,355	0.02%
2022/06/28	2	27.85	1	28.00	27.95	1	12,507	0.01%
2022/06/27	1	28.60	4	27.90	28.50	-3	13,089	-0.02%
2022/06/24	6	27.56	17	27.42	27.50	-11	13,382	-0.08%
2022/06/22	5	27.30	1	27.35	27.40	4	13,894	0.03%
2022/06/21	0	0.00	1	28.30	28.40	-1	14,512	-0.01%
2022/06/20	3	28.43	6	28.60	28.05	-3	14,978	-0.02%
2022/06/17	21	29.57	1	29.45	29.80	20	16,109	0.12%
2022/06/16	1	30.05	0	0.00	30.00	1	17,398	0.01%
2022/06/15	0	0.00	2	31.05	30.90	-2	17,549	-0.01%
2022/06/14	3	30.65	5	30.75	31.00	-2	17,760	-0.01%
2022/06/13	5	31.58	4	31.35	31.15	1	18,175	0.01%
2022/06/10	11	32.35	11	32.28	32.55	0	18,323	0.00%
2022/06/09	8	32.83	2	32.80	32.85	6	18,553	0.03%
2022/06/08	7	33.38	0	0.00	33.15	7	19,323	0.04%
2022/06/07	4	33.09	0	0.00	33.30	4	19,624	0.02%
2022/06/06	21	33.46	8	33.30	33.50	13	19,839	0.07%
2022/06/02	36	32.88	1	32.65	32.65	35	21,173	0.17%
2022/06/01	3	33.07	81	33.00	33.15	-78	22,617	-0.34%
2022/05/31	13	33.02	5	32.85	32.70	8	22,746	0.04%
2022/05/30	5	33.50	0	0.00	33.40	5	22,803	0.02%
2022/05/27	0	0.00	4	33.01	33.00	-4	23,267	-0.02%
2022/05/26	6	32.79	16	32.93	32.80	-10	23,743	-0.04%
2022/05/25	0	0.00	3	32.45	32.65	-3	23,894	-0.01%
2022/05/24	32	33.47	0	0.00	32.90	32	24,000	0.13%
2022/05/23	54	33.24	0	0.00	33.00	54	24,170	0.22%
2022/05/20	1	33.10	2	33.30	33.10	-1	24,603	0.00%
2022/05/19	44	32.48	62	31.77	31.90	-18	25,466	-0.07%
2022/05/18	30	33.39	2	33.05	33.45	28	25,245	0.11%
2022/05/17	75.3	32.69	3	33.02	32.95	72.3	25,175	0.29%
2022/05/16	1	32.85	8	33.09	32.90	-7	25,132	-0.03%
2022/05/13	4	32.59	1	32.60	32.75	3	25,157	0.01%
2022/05/12	43	33.13	31	32.74	32.35	12	25,175	0.05%
2022/05/11	33	33.66	11	33.65	33.65	22	25,046	0.09%
2022/05/10	62	34.09	11	34.29	34.50	51	25,121	0.20%
2022/05/09	16	33.65	40	33.66	33.65	-24	25,071	-0.10%
2022/05/06	83	34.90	16	35.04	34.60	67	25,056	0.27%
2022/05/05	4.2	38.34	0	0.00	38.35	4.2	24,627	0.02%
2022/05/04	2	38.05	0	0.00	37.95	2	24,616	0.01%
2022/05/03	3.1	37.61	0	0.00	37.85	3.1	24,698	0.01%
2022/04/29	1	38.15	0	0.00	38.15	1	24,756	0.00%
2022/04/28	29.1	38.25	1	38.10	38.05	28.1	24,853	0.11%
2022/04/27	10	37.84	10	38.32	38.20	0	24,827	0.00%
2022/04/26	16.2	39.66	24	40.15	39.40	-7.8	24,640	-0.03%
2022/04/25	12	41.65	2	41.10	40.90	10	24,401	0.04%
2022/04/22	26	44.06	19	44.13	43.85	7	24,199	0.03%
2022/04/21	15	43.39	3	44.05	43.10	12	24,298	0.05%
2022/04/20	5	43.69	2	43.90	43.60	3	24,620	0.01%
2022/04/19	0	0.00	2	44.83	44.50	-2	24,576	-0.01%
2022/04/18	17	45.98	47	45.49	44.75	-30	24,596	-0.12%
2022/04/15	10	47.00	4	47.13	46.80	6	24,461	0.02%
2022/04/14	11	47.09	21	46.83	46.80	-10	24,431	-0.04%
2022/04/13	7	47.19	12	47.25	47.10	-5	24,418	-0.02%
2022/04/12	7	46.46	17	46.57	46.70	-10	24,421	-0.04%
2022/04/11	44	47.06	2	47.20	46.65	42	24,375	0.17%
2022/04/08	3	46.53	55	47.09	47.50	-52	24,241	-0.21%
2022/04/07	13	47.52	22	46.87	45.75	-9	24,089	-0.04%
2022/04/06	14	46.52	15	46.89	46.95	-1	23,863	0.00%
2022/04/01	4	46.50	22	46.44	46.55	-18	23,925	-0.08%
2022/03/31	28	46.44	1	46.70	46.15	27	24,396	0.11%
2022/03/30	3	45.38	10	46.09	46.90	-7	24,614	-0.03%
2022/03/29	30	46.43	26	46.17	46.00	4	24,555	0.02%
2022/03/28	7	47.19	7	47.50	47.30	0	24,828	0.00%
2022/03/25	12	48.36	16	48.23	48.50	-4	25,621	-0.02%
2022/03/24	175	48.42	116	48.16	47.95	59	27,333	0.22%	大買/大賣/
2022/03/23	34	47.44	29	47.63	48.50	5	28,160	0.02%
2022/03/22	45	47.83	31	48.07	47.40	14	27,779	0.05%
2022/03/21	119.1	46.10	147	46.98	47.20	-27.9	26,656	-0.10%	大買/大賣/
2022/03/18	13	44.31	3	44.05	43.95	10	25,846	0.04%
2022/03/17	10	44.21	32	44.12	44.20	-22	26,610	-0.08%
2022/03/16	30	43.85	11	43.99	43.75	19	26,726	0.07%
2022/03/15	4	43.37	21	43.28	43.20	-17	26,546	-0.06%
2022/03/14	4	43.74	7.1	43.63	44.00	-3.1	27,330	-0.01%
2022/03/11	38	43.73	110	43.74	43.60	-72	27,832	-0.26%	大賣/
2022/03/10	15	42.22	13	42.05	42.80	2	27,391	0.01%
2022/03/09	4	41.35	22	41.08	41.80	-18	27,386	-0.07%
2022/03/08	302	42.86	299	41.44	40.90	3	27,456	0.01%	大買/大賣/
2022/03/07	132	42.98	258	43.24	43.90	-126	26,189	-0.48%	大買/大賣/鉅額交易
2022/03/04	31	42.13	67	41.99	42.00	-36	24,971	-0.14%
2022/03/03	36	42.47	10	42.33	42.30	26	25,053	0.10%
2022/03/02	76	42.63	188	42.64	42.25	-112	25,338	-0.44%	大賣/鉅額交易
2022/03/01	96	42.67	115	42.19	42.05	-19	26,021	-0.07%	大賣/
2022/02/25	47.3	40.42	24	40.51	40.50	23.3	27,087	0.09%
2022/02/24	57	39.75	99	39.96	39.35	-42	27,790	-0.15%
2022/02/23	89	41.47	29.5	41.58	41.30	59.5	27,769	0.21%
2022/02/22	56	41.86	108	42.31	41.20	-52	27,786	-0.19%	大賣/
2022/02/21	183	42.80	120.3	42.50	42.75	62.7	27,345	0.23%	大買/大賣/
2022/02/18	0	0.00	3	39.57	39.85	-3	26,414	-0.01%
2022/02/17	0	0.00	1	39.85	39.75	-1	26,629	0.00%
2022/02/16	4.3	39.59	1.5	39.53	39.55	2.8	26,832	0.01%
2022/02/15	4	39.66	5	40.05	39.10	-1	27,223	0.00%
2022/02/14	9	39.87	0	0.00	39.80	9	28,130	0.03%
2022/02/11	22	40.60	11	40.32	40.35	11	28,247	0.04%
2022/02/10	24	40.58	6	40.73	40.50	18	28,566	0.06%
2022/02/09	10	40.29	11	40.29	40.25	-1	29,265	0.00%
2022/02/08	13	39.86	15	39.92	40.00	-2	29,287	-0.01%
2022/02/07	5	39.14	31	39.05	39.85	-26	29,340	-0.09%
2022/01/26	2	37.10	3	36.98	37.00	-1	29,320	0.00%
2022/01/25	7	37.22	14	37.27	36.75	-7	29,502	-0.02%
2022/01/24	12	37.06	4	36.83	37.10	8	29,595	0.03%
2022/01/21	8	38.81	9	39.44	38.15	-1	29,608	0.00%
2022/01/20	3	39.25	1	38.80	39.25	2	29,596	0.01%
2022/01/19	8	38.32	8.2	38.37	38.25	-0.2	29,578	0.00%
2022/01/18	17	39.33	7	39.74	38.80	10	29,689	0.03%
2022/01/17	14	39.45	1	39.55	39.45	13	29,911	0.04%
2022/01/14	26	39.68	38	39.60	40.00	-12	30,508	-0.04%
2022/01/13	9	39.54	15	39.82	40.00	-6	30,450	-0.02%
2022/01/12	6	38.28	5	38.18	38.45	1	30,188	0.00%
2022/01/11	12	38.56	8	38.41	38.15	4	30,146	0.01%
2022/01/10	7.3	38.81	4	39.01	38.90	3.3	30,244	0.01%
2022/01/07	4	39.40	5	39.35	39.05	-1	30,235	0.00%
2022/01/06	7	39.86	5	39.88	39.75	2	30,272	0.01%
2022/01/05	28	40.84	24	40.72	40.25	4	30,346	0.01%
2022/01/04	16	40.08	10	40.07	40.15	6	30,395	0.02%
2022/01/03	10	40.67	9.5	40.37	40.70	0.5	30,572	0.00%
2021/12/30	11	41.24	5	41.24	41.15	6	30,805	0.02%
2021/12/29	5	41.23	10.6	41.29	41.50	-5.6	30,944	-0.02%
2021/12/28	19	41.25	24	41.15	41.10	-5	31,211	-0.02%
2021/12/27	104	41.38	53.2	41.63	41.00	50.9	31,412	0.16%	大買/
2021/12/24	31	43.27	42	43.59	42.55	-11	31,107	-0.04%
2021/12/23	24	43.62	16	43.74	43.55	8	30,878	0.03%
2021/12/22	24	44.04	30	44.31	43.90	-6	30,458	-0.02%
2021/12/21	91	42.94	88	43.38	44.55	3	29,872	0.01%
2021/12/20	89.1	43.68	201.7	43.65	44.05	-112.6	28,816	-0.39%	大賣/鉅額交易
2021/12/17	24	41.28	214.1	41.60	41.70	-190.1	26,866	-0.71%	大賣/鉅額交易
2021/12/16	17	39.52	3	39.57	39.40	14	25,705	0.05%
2021/12/15	20	39.85	13	39.92	39.95	7	25,899	0.03%
2021/12/14	111	39.94	43	40.10	39.65	68	25,870	0.26%	大買/
2021/12/13	52.3	40.37	44	40.27	40.90	8.3	25,432	0.03%
2021/12/10	11	39.03	3	39.15	38.50	8	24,588	0.03%
2021/12/09	6	38.72	15	38.93	38.45	-9	24,644	-0.04%
2021/12/08	36.2	39.73	106	39.72	39.15	-69.8	24,884	-0.28%	大賣/
2021/12/07	27	38.09	65	38.50	39.00	-38	24,544	-0.15%
2021/12/06	8.4	37.43	21	37.20	37.10	-12.6	23,937	-0.05%
2021/12/03	4	36.24	2	36.30	36.50	2	23,783	0.01%
2021/12/02	2	35.45	31	36.22	36.20	-29	23,710	-0.12%
2021/12/01	13	34.74	3	35.00	35.40	10	23,638	0.04%
2021/11/30	27	35.10	11	34.92	35.10	16	23,681	0.07%
2021/11/29	20	34.99	10	35.23	35.10	10	23,701	0.04%
2021/11/26	17	36.84	33	36.31	36.25	-16	23,693	-0.07%
2021/11/25	43	38.17	37	38.39	38.15	6	23,602	0.03%
2021/11/24	223	37.11	204	37.44	37.40	19	22,654	0.08%	大買/大賣/
2021/11/23	31	35.20	41	35.13	35.20	-10	21,411	-0.05%
2021/11/22	4	32.96	27	33.27	33.40	-23	21,791	-0.11%
2021/11/19	16.1	33.31	17	33.47	32.85	-0.9	21,762	0.00%
2021/11/18	10	34.06	30	33.96	33.90	-20	21,745	-0.09%
2021/11/17	9	33.97	25	33.82	33.85	-16	21,904	-0.07%
2021/11/16	13	34.09	3	34.65	34.10	10	22,142	0.05%
2021/11/15	10	34.93	68	34.71	34.75	-58	22,263	-0.26%
2021/11/12	36	35.79	16	35.69	35.55	20	22,815	0.09%
2021/11/11	86	36.78	41	36.87	36.25	45	22,815	0.20%
2021/11/10	14	35.23	0	0.00	34.95	14	22,256	0.06%
2021/11/09	11	35.60	2	35.65	35.70	9	22,466	0.04%
2021/11/08	45.3	36.02	42	36.29	36.25	3.3	22,636	0.01%
2021/11/05	11	34.49	0	0.00	34.30	11	22,459	0.05%
2021/11/04	12	35.34	4	35.91	35.15	8	22,738	0.04%
2021/11/03	19	35.49	16.1	35.81	35.70	2.9	23,539	0.01%
2021/11/02	7.1	36.09	19.1	35.69	35.15	-12	23,573	-0.05%
2021/11/01	2	35.43	5	35.12	35.20	-3	23,736	-0.01%
2021/10/29	2	34.55	0	0.00	35.10	2	23,880	0.01%
2021/10/28	2	34.75	3	34.87	34.85	-1	23,908	0.00%
2021/10/27	3	35.20	3	35.38	35.30	0	24,131	0.00%
2021/10/26	10	35.27	16	35.32	35.60	-6	24,736	-0.02%
2021/10/25	4	34.33	15.1	34.41	35.05	-11.1	25,027	-0.04%
2021/10/22	20.1	34.72	0	0.00	33.70	20.1	25,424	0.08%
2021/10/21	23.1	36.88	23	37.04	36.90	0.1	25,461	0.00%
2021/10/20	5	36.42	3	36.90	36.05	2	25,804	0.01%
2021/10/19	3	36.55	5	36.73	36.60	-2	26,215	-0.01%
2021/10/18	6	35.58	2	36.83	36.40	4	26,883	0.01%
2021/10/15	3	36.53	0	0.00	36.30	3	27,449	0.01%
2021/10/14	3	35.77	8	36.22	36.35	-5	28,019	-0.02%
2021/10/13	1	35.45	1	35.90	35.80	0	28,804	0.00%
2021/10/12	15	36.84	4	36.15	36.10	11	29,292	0.04%
2021/10/08	11	37.08	3	38.50	37.00	8	30,189	0.03%
2021/10/07	19	37.92	16	38.20	38.30	3	31,156	0.01%
2021/10/06	5	39.25	0	0.00	38.05	5	32,370	0.02%
2021/10/05	8	37.90	8	37.92	39.00	0	33,509	0.00%
2021/10/04	4.1	37.91	22	37.51	37.10	-17.9	34,130	-0.05%
2021/10/01	14	40.14	5	39.67	39.15	9	35,544	0.03%
2021/09/30	6	40.73	9	40.92	41.80	-3	37,175	-0.01%
2021/09/29	4	40.78	4	40.60	40.35	0	38,748	0.00%
2021/09/28	1	41.60	0	0.00	41.45	1	41,331	0.00%
2021/09/27	17	42.22	20.4	42.35	42.35	-3.4	44,443	-0.01%
2021/09/24	5.5	41.65	10	41.60	41.75	-4.5	49,121	-0.01%
2021/09/23	15	40.65	40	40.72	41.25	-25	55,807	-0.04%
2021/09/22	28	41.41	0	0.00	41.00	28	63,801	0.04%
2021/09/17	29.2	43.70	9.5	43.81	44.45	19.7	67,891	0.03%
2021/09/16	7	44.43	1.2	44.23	44.15	5.8	70,029	0.01%
2021/09/15	10	44.74	3	44.85	45.05	7	71,938	0.01%
2021/09/14	4.5	45.38	40	45.50	45.50	-35.5	75,763	-0.05%
2021/09/13	25.5	47.09	38	46.94	46.90	-12.5	79,590	-0.02%
2021/09/10	94	45.93	60	46.43	46.35	34	80,607	0.04%
2021/09/09	0	0.00	31	44.65	44.95	-31	81,642	-0.04%
2021/09/08	31	44.26	10	44.78	43.70	21	84,570	0.02%
2021/09/07	21	44.53	23	44.27	44.20	-2	84,889	0.00%
2021/09/06	25	44.62	11	44.90	44.45	14	85,072	0.02%
2021/09/03	29	44.43	7	44.99	44.05	22	85,000	0.03%
2021/09/02	50	44.51	6	45.13	44.40	44	85,129	0.05%
2021/09/01	10	46.46	6	46.73	46.05	4	85,115	0.00%
2021/08/31	13	46.45	15	46.85	46.85	-2	85,070	0.00%
2021/08/30	7	46.16	4	46.65	46.40	3	85,302	0.00%
2021/08/27	37	45.96	33	46.12	45.85	4	85,511	0.00%
2021/08/26	73	46.75	160	45.85	46.00	-87	85,671	-0.10%	大賣/
2021/08/25	26	44.01	13	43.88	44.10	13	85,317	0.02%
2021/08/24	101	43.80	16	44.26	44.00	85	89,217	0.10%	大買/
2021/08/23	10	44.54	26	44.67	44.10	-16	93,474	-0.02%
2021/08/20	107	42.99	150	43.27	43.40	-43	96,058	-0.04%	大買/大賣/
2021/08/19	31	42.93	8	43.68	42.75	23	98,816	0.02%
2021/08/18	92	43.92	91	44.21	45.40	1	100,762	0.00%
2021/08/17	42.5	45.76	34	45.08	44.30	8.5	102,491	0.01%
2021/08/16	32	47.68	35	47.65	47.80	-3	106,682	0.00%
2021/08/13	24	48.54	20	48.07	47.80	4	111,289	0.00%
2021/08/12	64	48.98	101	48.43	49.30	-37	115,351	-0.03%	大賣/
2021/08/11	79	48.16	120	48.01	47.00	-41	118,096	-0.03%	大賣/
2021/08/10	17	47.88	11	48.57	47.30	6	119,720	0.01%
2021/08/09	131	48.22	166	48.58	48.85	-35	121,383	-0.03%	大買/大賣/
2021/08/06	12	47.18	15	47.32	47.00	-3	123,407	0.00%
2021/08/05	25	47.37	8	47.64	47.15	17	126,196	0.01%
2021/08/04	45	49.45	51	49.27	48.60	-6	129,263	0.00%
2021/08/03	7	48.55	1	48.75	48.75	6	134,933	0.00%
2021/08/02	11	48.96	18	49.28	49.25	-7	138,109	-0.01%
2021/07/30	19	49.82	23	49.37	48.90	-4	142,440	0.00%
2021/07/29	33	47.27	53	47.45	48.90	-20	146,402	-0.01%
2021/07/28	18	47.13	25	47.15	46.90	-7	148,860	0.00%
2021/07/27	30	47.89	53	47.76	46.50	-23	151,587	-0.02%
2021/07/26	58	49.47	17	49.61	48.55	41	154,472	0.03%
2021/07/23	21	49.32	54	49.90	50.40	-33	157,355	-0.02%
2021/07/22	39	48.70	93	48.52	48.20	-54	158,348	-0.03%
2021/07/21	65	51.42	59	50.14	49.30	6	159,661	0.00%
2021/07/20	87	52.19	70	51.91	51.50	17	159,499	0.01%
2021/07/19	26	53.64	34	53.99	53.10	-8	159,337	-0.01%
2021/07/16	65	53.22	19	53.16	53.00	46	159,322	0.03%
2021/07/15	90	53.02	201	53.59	54.40	-111	159,147	-0.07%	大賣/鉅額交易
2021/07/14	51	50.77	65	50.66	50.70	-14	158,637	-0.01%
2021/07/13	121	54.88	47	54.98	52.60	74	158,188	0.05%	大買/
2021/07/12	88	58.92	90	58.71	57.40	-2	157,356	0.00%
2021/07/09	79	56.79	12	57.43	56.50	67	156,798	0.04%
2021/07/08	173	57.50	223	58.17	58.50	-50	156,468	-0.03%	大買/大賣/
2021/07/07	276	57.71	117	57.13	56.50	159	155,332	0.10%	大買/大賣/鉅額交易
2021/07/06	256	60.74	195.6	60.63	59.60	60.4	155,560	0.04%	大買/大賣/
2021/07/05	169	61.83	365	62.67	61.30	-196	156,896	-0.12%	大買/大賣/鉅額交易
2021/07/02	265	60.26	246	60.67	60.10	19	154,581	0.01%	大買/大賣/
2021/07/01	407	60.63	400	61.87	58.80	7	153,370	0.00%	大買/大賣/
2021/06/30	439	62.44	525.3	62.72	61.20	-86.3	151,103	-0.06%	大買/大賣/
2021/06/29	761.3	58.51	703.1	59.27	59.50	58.2	147,776	0.04%	大買/大賣/
2021/06/28	247	53.53	519.1	53.53	55.70	-272.1	141,237	-0.19%	大買/大賣/鉅額交易
2021/06/25	246	51.55	187	52.63	50.70	59	136,878	0.04%	大買/大賣/
2021/06/24	202	50.75	287	50.92	50.60	-85	135,237	-0.06%	大買/大賣/
2021/06/23	542	50.64	363.9	50.75	48.25	178.1	133,347	0.13%	大買/大賣/鉅額交易
2021/06/22	199	50.67	360.7	50.78	51.70	-161.7	130,040	-0.12%	大買/大賣/鉅額交易
2021/06/21	266.2	48.16	145	47.69	47.00	121.2	125,972	0.10%	大買/大賣/鉅額交易
2021/06/18	536.3	50.86	137	51.46	50.00	399.3	124,583	0.32%	大買/大賣/鉅額交易
2021/06/17	328	52.33	194.1	52.74	50.80	133.9	123,048	0.11%	大買/大賣/鉅額交易
2021/06/16	33.8	50.76	55.8	50.79	50.40	-22	120,480	-0.02%
2021/06/15	15.5	49.14	49.4	49.68	50.60	-33.9	120,113	-0.03%
2021/06/11	19.2	47.02	4	47.19	47.20	15.2	119,897	0.01%
2021/06/10	14.3	45.92	11	45.96	47.10	3.3	120,284	0.00%
2021/06/09	51	47.12	8	47.79	46.80	43	120,431	0.04%
2021/06/08	16	48.14	8.1	48.50	48.55	7.9	120,709	0.01%
2021/06/07	61.4	47.38	45	47.09	47.20	16.4	120,863	0.01%
2021/06/04	81.2	51.44	57.4	51.83	49.95	23.8	120,690	0.02%
2021/06/03	24.1	51.86	29	52.45	51.60	-4.9	121,601	0.00%
2021/06/02	70.3	52.69	57	52.66	52.70	13.3	121,644	0.01%
2021/06/01	466.1	52.89	517	53.30	53.30	-50.9	122,374	-0.04%	大買/大賣/
2021/05/31	449	52.27	311	52.62	52.40	138	121,105	0.11%	大買/大賣/鉅額交易
2021/05/28	71	47.92	459.1	47.79	48.70	-388.1	118,089	-0.33%	大賣/鉅額交易
2021/05/27	446.1	45.28	485.1	45.63	44.30	-39	116,115	-0.03%	大買/大賣/
2021/05/26	147.1	43.90	154.1	44.16	44.10	-7	114,060	-0.01%	大買/大賣/
2021/05/25	250	44.09	195	45.07	44.00	55	113,252	0.05%	大買/大賣/
2021/05/24	370	46.37	215.9	46.45	45.05	154.1	113,497	0.14%	大買/大賣/鉅額交易
2021/05/21	622.3	45.20	607	45.29	46.15	15.3	110,303	0.01%	大買/大賣/
2021/05/20	461.1	43.96	168.2	44.93	43.00	292.9	105,867	0.28%	大買/大賣/鉅額交易
2021/05/19	113.1	44.58	216	44.45	45.00	-102.9	101,894	-0.10%	大買/大賣/鉅額交易
2021/05/18	51.2	40.02	91.1	40.56	40.95	-39.9	99,356	-0.04%
2021/05/17	42.2	37.70	87	37.60	37.25	-44.9	97,397	-0.05%
2021/05/14	195	43.32	145.5	43.82	41.35	49.5	95,502	0.05%	大買/大賣/
2021/05/13	242.3	46.98	181	46.82	45.90	61.3	92,554	0.07%	大買/大賣/
2021/05/12	172.3	55.40	177	55.23	51.00	-4.7	89,797	-0.01%	大買/大賣/
2021/05/11	346	59.21	237.8	59.00	56.60	108.2	86,567	0.12%	大買/大賣/鉅額交易
2021/05/10	204.2	56.24	158	56.01	57.40	46.2	80,795	0.06%	大買/大賣/
2021/05/07	250.5	49.34	246.2	49.57	52.20	4.3	77,653	0.01%	大買/大賣/
2021/05/06	184.2	46.93	173.2	47.27	47.50	11	73,184	0.02%	大買/大賣/
2021/05/05	106	41.91	158.1	42.42	43.20	-52.1	68,736	-0.08%	大買/大賣/
2021/05/04	265.4	40.75	182	40.11	39.30	83.4	66,023	0.13%	大買/大賣/
2021/05/03	151	44.70	136.1	45.08	42.65	14.9	62,948	0.02%	大買/大賣/
2021/04/29	93.1	41.13	123.2	41.39	42.60	-30.1	59,681	-0.05%	大賣/
2021/04/28	77.2	39.34	60.3	39.23	38.75	16.9	56,519	0.03%
2021/04/27	84.3	39.50	121	39.24	40.00	-36.7	55,435	-0.07%	大賣/
2021/04/26	43	38.72	20	38.59	39.25	23	53,702	0.04%
2021/04/23	22	35.38	54	34.63	35.70	-32	53,554	-0.06%
2021/04/22	28.5	37.99	35	36.36	36.25	-6.5	53,573	-0.01%
2021/04/21	28	34.43	88	34.28	35.40	-60	53,448	-0.11%
2021/04/20	42	33.07	41	33.37	34.50	1	53,279	0.00%
2021/04/19	73	33.68	53.7	34.33	34.70	19.3	53,408	0.04%
2021/04/16	36	29.97	64.1	30.71	31.55	-28.1	53,007	-0.05%
2021/04/15	50	28.68	49	28.79	28.70	1	52,922	0.00%
2021/04/14	66	28.04	66	27.41	27.80	0	53,582	0.00%
2021/04/13	30	27.89	44	27.56	27.40	-14	55,897	-0.03%
2021/04/12	69	28.44	70	28.46	29.00	-1	59,126	0.00%
2021/04/09	206	26.45	186	26.22	26.80	20	58,542	0.03%	大買/大賣/
2021/04/08	0	0.00	15	24.95	24.95	-15	56,092	-0.03%
2021/04/07	100	22.75	39	22.94	22.70	61	56,933	0.11%
2021/04/06	167	21.90	117.7	22.06	22.70	49.3	56,288	0.09%	大買/大賣/
2021/04/01	131	20.64	188	20.42	20.75	-57	54,838	-0.10%	大買/大賣/
2021/03/31	355	19.22	389	18.97	19.50	-34	52,181	-0.07%	大買/大賣/
2021/03/30	82	18.13	4	18.23	18.30	78	51,223	0.15%
2021/03/29	79	18.31	79	18.34	18.30	0	52,583	0.00%
2021/03/26	16	17.71	124	17.87	17.80	-108	55,864	-0.19%	大賣/鉅額交易
2021/03/25	136	17.74	163	17.84	17.55	-27	58,787	-0.05%	大買/大賣/
2021/03/24	178	17.30	0	0.00	17.30	178	58,813	0.30%	大買/鉅額交易
2021/03/23	11	17.74	74	17.70	17.55	-63	59,227	-0.11%
2021/03/22	38	17.62	37.1	17.67	17.70	0.9	60,007	0.00%
2021/03/19	2	18.00	148.7	17.75	17.50	-146.7	61,924	-0.24%	大賣/鉅額交易
2021/03/18	6.7	17.86	2.3	17.76	17.75	4.4	63,665	0.01%
2021/03/17	21	17.98	20	17.94	17.85	1	66,518	0.00%
2021/03/16	180	17.72	35	18.00	17.75	145	67,843	0.21%	大買/鉅額交易
2021/03/15	33	18.41	16	18.42	18.35	17	67,472	0.03%
2021/03/12	70	18.42	63	18.42	18.75	7	67,060	0.01%
2021/03/11	2	18.35	1	18.25	18.25	1	66,686	0.00%
2021/03/10	6	18.08	15	18.14	18.20	-9	66,651	-0.01%
2021/03/09	28	18.55	52	18.50	18.40	-24	66,366	-0.04%
2021/03/08	10	18.15	19	18.13	18.10	-9	65,151	-0.01%
2021/03/05	80	18.32	173	18.07	17.85	-93	64,811	-0.14%	大賣/
2021/03/04	172	18.57	140.3	18.64	18.60	31.7	63,711	0.05%	大買/大賣/
2021/03/03	35	17.91	57.1	18.06	17.75	-22.1	61,301	-0.04%
2021/03/02	31	17.48	34	17.56	17.30	-3	60,155	0.00%
2021/02/26	164	17.36	156	17.52	17.45	8	59,714	0.01%	大買/大賣/
2021/02/25	74	17.31	413.8	17.32	17.45	-339.8	58,896	-0.58%	大賣/鉅額交易
2021/02/24	427	17.08	273.2	16.89	16.50	153.8	58,000	0.27%	大買/大賣/鉅額交易
2021/02/23	62.2	16.72	158.3	16.77	17.20	-96.1	55,364	-0.17%	大賣/
2021/02/22	22	15.55	11	15.54	15.65	11	54,002	0.02%
2021/02/19	17	15.26	14.2	15.32	15.45	2.8	53,465	0.01%
2021/02/18	106	15.07	82	15.06	15.40	24	52,997	0.05%	大買/
2021/02/17	15	14.00	37	13.99	14.25	-22	52,242	-0.04%
2021/02/05	4	13.38	7	13.40	13.40	-3	51,850	-0.01%
2021/02/04	21	13.70	10	13.70	13.65	11	51,731	0.02%
2021/02/03	24	13.80	3	13.65	13.70	21	51,751	0.04%
2021/02/02	16	13.93	13	13.94	14.20	3	51,453	0.01%
2021/02/01	8	13.77	24	13.76	13.80	-16	51,289	-0.03%
2021/01/29	91	13.87	71.8	13.70	13.60	19.2	51,075	0.04%
2021/01/28	10	13.90	22	13.85	13.90	-12	51,168	-0.02%
2021/01/27	4	14.41	11	14.79	14.40	-7	51,213	-0.01%
2021/01/26	113	15.05	111	14.82	14.85	2	51,226	0.00%	大買/大賣/
2021/01/25	24	15.28	24	15.55	15.25	0	51,006	0.00%
2021/01/22	31	15.18	3	15.23	15.25	28	50,670	0.06%
2021/01/21	29	14.94	34	15.06	14.90	-5	50,387	-0.01%
2021/01/20	17	14.67	26	14.71	14.60	-9	50,138	-0.02%
2021/01/19	9	15.61	10	15.55	15.35	-1	49,711	0.00%
2021/01/18	32	15.12	188	14.90	15.10	-156	49,391	-0.32%	大賣/鉅額交易
2021/01/15	123.3	16.38	86	15.84	15.70	37.3	48,895	0.08%	大買/
2021/01/14	75	16.63	7	16.49	16.40	68	48,484	0.14%
2021/01/13	24	15.81	26.4	15.80	16.10	-2.4	47,717	-0.01%
2021/01/12	32	15.90	32	15.88	15.70	0	47,363	0.00%
2021/01/11	124	16.71	27	16.80	16.65	97	46,697	0.21%	大買/
2021/01/08	15	16.73	98.5	16.59	16.80	-83.5	46,275	-0.18%
2021/01/07	378	17.07	330	17.03	16.85	48	45,602	0.11%	大買/大賣/
2021/01/06	249.1	17.96	184.9	18.13	17.65	64.2	44,235	0.15%	大買/大賣/
2021/01/05	352	17.81	312	17.97	17.80	40	41,253	0.10%	大買/大賣/
2021/01/04	95	16.29	116	16.42	16.50	-21	37,384	-0.06%	大賣/
2020/12/31	16	15.61	50	15.69	15.75	-34	35,812	-0.09%
2020/12/30	94	15.81	114	15.87	15.50	-20	35,197	-0.06%	大賣/
2020/12/29	95	15.57	116	15.64	15.35	-21	33,981	-0.06%	大賣/
2020/12/28	42	15.18	184	15.04	15.00	-142	32,612	-0.44%	大賣/鉅額交易
2020/12/25	52.3	15.65	65	15.61	15.50	-12.7	31,474	-0.04%
2020/12/24	96	15.74	43	15.70	15.50	53	30,591	0.17%
2020/12/23	87	15.60	103	15.71	16.00	-16	29,622	-0.05%	大賣/
2020/12/22	296	16.31	305	16.21	15.20	-9	28,061	-0.03%	大買/大賣/
2020/12/21	127	15.48	177	15.51	15.75	-50	24,162	-0.21%	大買/大賣/
2020/12/18	36	14.35	81	14.35	14.35	-45	21,095	-0.21%
2020/12/17	109	14.37	110	14.34	14.20	-1	20,410	0.00%	大買/大賣/
2020/12/16	62	14.37	47	14.64	14.25	15	19,874	0.08%
2020/12/15	571	14.45	175	14.49	14.15	396	18,916	2.09%	大買/大賣/鉅額交易
2020/12/14	330	14.08	281	14.17	14.30	49	17,025	0.29%	大買/大賣/
2020/12/11	201.9	13.64	168	13.66	13.75	33.9	14,796	0.23%	大買/大賣/
2020/12/10	10	12.73	33	12.66	12.85	-23	11,829	-0.19%
2020/12/09	3	11.67	11	11.74	11.70	-8	10,342	-0.08%
2020/12/08	8	11.96	50	11.85	11.90	-42	10,395	-0.40%
2020/12/07	72	12.15	5.4	12.27	12.10	66.6	10,456	0.64%
2020/12/04	0	0.00	4	12.06	12.05	-4	10,470	-0.04%
2020/12/03	5	11.91	2	12.05	11.70	3	10,500	0.03%
2020/12/02	8	11.87	31	11.85	11.80	-23	10,700	-0.21%
2020/12/01	2	11.75	34	11.79	11.90	-32	10,639	-0.30%
2020/11/30	193	11.99	36	12.00	12.05	157	10,467	1.50%	大買/鉅額交易
2020/11/27	13	11.60	50	11.60	11.70	-37	9,940	-0.37%
2020/11/26	26	11.44	37	11.60	11.35	-11	9,580	-0.11%
2020/11/25	6	11.15	13	11.25	11.20	-7	9,397	-0.07%
2020/11/24	1	11.20	27	11.09	11.00	-26	8,983	-0.29%
2020/11/23	51	10.93	13	10.80	11.05	38	8,851	0.43%
2020/11/20	1	10.45	1	10.45	10.45	0	8,295	0.00%
2020/11/19	1	10.35	12	10.35	10.35	-11	8,195	-0.13%
2020/11/18	10	10.25	3	10.30	10.25	7	8,113	0.09%
2020/11/16	9	10.02	0	0.00	10.00	9	8,069	0.11%
2020/11/13	0	0.00	0.5	10.15	10.20	-0.5	8,005	-0.01%
2020/11/12	3	10.10	4	10.10	10.15	-1	8,024	-0.01%
2020/11/11	5	10.45	0	0.00	10.45	5	7,943	0.06%
2020/11/10	4	10.38	0	0.00	10.25	4	7,849	0.05%
2020/11/09	5	10.33	46	10.32	10.30	-41	7,764	-0.53%
2020/11/06	0	0.00	2	10.20	10.20	-2	7,675	-0.03%
2020/11/05	10	10.50	11	10.54	10.20	-1	7,639	-0.01%
2020/11/04	50	10.20	7	10.37	10.40	43	7,326	0.59%
2020/11/03	1	10.00	14	10.25	10.00	-13	7,010	-0.19%
2020/10/30	12	9.92	0	0.00	9.85	12	6,734	0.18%
2020/10/28	0	0.00	1	10.15	10.10	-1	6,628	-0.02%
2020/10/27	40	10.25	0	0.00	10.15	40	6,561	0.61%
2020/10/26	0	0.00	25	10.05	10.00	-25	6,471	-0.39%
2020/10/22	12	10.27	30	10.29	10.15	-18	6,408	-0.28%
2020/10/21	15	9.97	10	10.05	9.99	5	6,228	0.08%
2020/10/19	0	0.00	4	9.95	9.83	-4	6,163	-0.06%
2020/10/16	6	9.74	0	0.00	9.68	6	6,042	0.10%
2020/10/15	13	9.96	1	10.15	9.95	12	5,996	0.20%
2020/10/14	3	10.15	79	10.12	10.15	-76	5,953	-1.28%
2020/10/06	0	0.00	1	9.80	9.89	-1	5,806	-0.02%
2020/10/05	0	0.00	5	9.34	9.42	-5	5,734	-0.09%
2020/09/30	2	9.25	0	0.00	9.33	2	5,744	0.03%
2020/09/28	1	9.40	0	0.00	9.43	1	5,772	0.02%
2020/09/25	21	9.18	0	0.00	9.18	21	5,804	0.36%
2020/09/24	5	9.21	0	0.00	9.17	5	5,766	0.09%
2020/09/23	4	9.50	0	0.00	9.50	4	5,670	0.07%
2020/09/22	3	9.72	0	0.00	9.70	3	5,586	0.05%
2020/09/21	3	9.85	0	0.00	9.90	3	5,528	0.05%
2020/09/18	6	9.87	0	0.00	9.87	6	5,433	0.11%
2020/09/17	5.3	9.90	4	9.84	9.86	1.3	5,370	0.02%
2020/09/15	2	10.08	0	0.00	10.20	2	5,003	0.04%
2020/09/14	11	10.30	31.8	10.53	10.30	-20.8	4,917	-0.42%
2020/09/11	41	10.25	26	10.73	10.30	15	4,782	0.31%
2020/09/10	31	10.46	2	10.50	10.55	29	4,457	0.65%
2020/09/09	0	0.00	11	10.41	10.65	-11	4,283	-0.26%
2020/09/08	4	10.33	3	10.48	10.25	1	4,044	0.02%
2020/09/07	8	10.11	17.5	9.98	10.40	-9.5	3,675	-0.26%
2020/09/03	0	0.00	4	9.42	9.37	-4	3,253	-0.12%
2020/09/02	2	9.20	4	9.32	9.36	-2	3,213	-0.06%
2020/09/01	4	9.13	10	9.12	9.19	-6	3,220	-0.19%
2020/08/31	16	9.32	12	9.25	9.32	4	3,231	0.12%
2020/08/28	2	8.73	0	0.00	8.75	2	3,043	0.07%
2020/08/27	3	8.86	5	9.00	8.88	-2	3,019	-0.07%
2020/08/26	5	8.66	10	8.67	8.61	-5	2,830	-0.18%
2020/08/25	20	8.45	0	0.00	8.52	20	2,769	0.72%
2020/08/21	0	0.00	20	8.25	8.29	-20	2,894	-0.69%
2020/08/19	0	0.00	4	8.39	8.32	-4	2,914	-0.14%
2020/08/17	7	8.52	11	8.50	8.57	-4	2,847	-0.14%
2020/08/14	0	0.00	3	8.24	8.35	-3	2,786	-0.11%
2020/07/28	0	0.00	1	8.02	8.01	-1	2,881	-0.03%
2020/07/20	0	0.00	1	8.13	8.12	-1	3,014	-0.03%
2020/07/17	1	8.40	0	0.00	8.21	1	3,022	0.03%
2020/07/15	21	8.10	0	0.00	8.06	21	2,958	0.71%
2020/07/13	0	0.00	12	8.08	8.09	-12	3,067	-0.39%
2020/07/06	0	0.00	10	8.22	8.27	-10	3,132	-0.32%
2020/06/29	0	0.00	3	8.16	8.19	-3	3,195	-0.09%
2020/06/24	1	8.31	0	0.00	8.28	1	3,199	0.03%
2020/06/23	0	0.00	3	8.44	8.36	-3	3,233	-0.09%
2020/06/22	13	8.45	3	8.41	8.46	10	3,286	0.30%
2020/06/19	3	8.22	0	0.00	8.21	3	3,308	0.09%
2020/06/18	0	0.00	15	8.16	8.22	-15	3,330	-0.45%
2020/06/17	1	8.23	0	0.00	8.22	1	3,388	0.03%
2020/06/15	11	8.13	3	8.10	8.11	8	3,534	0.23%
2020/06/12	5	8.14	0	0.00	8.19	5	3,593	0.14%
2020/06/10	0	0.00	20	8.41	8.65	-20	3,674	-0.54%
2020/06/09	20	8.41	0	0.00	8.41	20	3,786	0.53%
2020/06/08	1	8.46	2	8.49	8.45	-1	3,934	-0.03%
2020/06/05	2	8.24	5	8.22	8.24	-3	3,877	-0.08%
2020/06/03	0	0.00	10	8.07	8.02	-10	3,936	-0.25%
2020/06/01	0	0.00	2	7.80	7.81	-2	3,931	-0.05%
2020/05/29	2	7.91	10	7.93	7.80	-8	3,933	-0.20%
2020/05/28	17	8.04	20	8.01	8.14	-3	3,929	-0.08%
2020/05/27	20	7.60	0	0.00	7.79	20	3,835	0.52%
2020/05/25	0	0.00	10	7.25	7.25	-10	3,769	-0.27%
2020/05/19	0	0.00	32	7.31	7.26	-32	3,776	-0.85%
2020/05/13	0	0.00	0	7.50	7.50	0	3,717	0.00%
2020/05/12	0	0.00	1	7.65	7.57	-1	3,729	-0.03%
2020/05/07	0	0.00	0	7.35	7.38	0	3,694	0.00%
2020/05/04	1	7.61	11	7.46	7.42	-10	3,728	-0.27%
2020/04/30	32	7.71	2	7.74	7.83	30	3,666	0.82%
2020/04/29	2	7.33	26	7.46	7.47	-24	3,654	-0.66%
2020/04/27	10	7.15	3	7.24	7.16	7	3,850	0.18%
2020/04/23	0	0.00	0	6.83	6.81	0	3,843	0.00%
2020/04/21	3	6.76	0	0.00	6.77	3	3,866	0.08%
2020/04/20	3	7.10	0	0.00	7.10	3	3,834	0.08%
2020/04/17	0	0.00	23	7.28	7.12	-23	3,862	-0.60%
2020/04/16	3	7.11	0	0.00	7.12	3	3,815	0.08%
2020/04/15	0	0.00	3	7.30	7.25	-3	3,749	-0.08%
2020/04/14	3	7.17	0	0.00	7.22	3	3,750	0.08%
2020/04/09	10	7.08	0	0.00	7.15	10	3,878	0.26%
2020/04/08	1	6.87	25	6.98	7.04	-24	3,929	-0.61%
2020/04/07	5	6.72	0	0.00	6.74	5	3,962	0.13%
2020/04/06	5	6.69	0	0.00	6.67	5	4,155	0.12%
2020/03/31	2	6.68	0	0.00	6.63	2	4,219	0.05%
2020/03/27	10	6.71	5	6.75	6.60	5	4,329	0.12%
2020/03/26	11	6.60	5	6.74	6.53	6	4,342	0.14%
2020/03/25	3	7.03	5	6.93	6.89	-2	4,286	-0.05%
2020/03/24	2	6.45	0	0.00	6.51	2	4,255	0.05%
2020/03/23	0	0.00	34	5.91	6.10	-34	4,258	-0.80%
2020/03/20	3	5.94	6	5.82	5.94	-3	4,280	-0.07%
2020/03/19	3	5.41	0	0.00	5.40	3	4,375	0.07%
2020/03/18	23	6.23	20	6.26	6.00	3	4,266	0.07%
2020/03/16	20	7.08	21	7.21	6.75	-1	4,161	-0.02%
2020/03/13	33	7.00	31	7.03	7.15	2	4,089	0.05%
2020/03/12	3	8.00	4	8.24	7.74	-1	3,916	-0.03%
2020/03/11	30	8.61	0	0.00	8.60	30	3,731	0.80%
2020/03/10	18	8.64	80	8.66	8.79	-62	3,699	-1.68%
2020/03/09	11	9.00	5	8.97	8.90	6	3,663	0.16%
2020/03/06	6	9.19	6	9.27	9.21	0	3,588	0.00%
2020/03/04	2	9.30	27	9.32	9.30	-25	3,569	-0.70%
2020/03/03	22	9.30	9	9.40	9.30	13	3,567	0.36%
2020/03/02	0	0.00	10	8.85	9.00	-10	3,545	-0.28%
2020/02/27	5	9.17	0	0.00	9.06	5	3,617	0.14%
2020/02/26	2	9.30	0	0.00	9.26	2	3,597	0.06%
2020/02/24	6	9.33	0	0.00	9.32	6	3,585	0.17%
2020/02/21	3	9.51	2	9.52	9.53	1	3,575	0.03%
2020/02/14	2	9.34	0	0.00	9.35	2	3,599	0.06%
2020/02/13	1	9.46	2	9.46	9.40	-1	3,600	-0.03%
2020/02/12	3	9.33	0	0.00	9.44	3	3,658	0.08%
2020/02/10	1	9.22	0	0.00	9.22	1	3,699	0.03%
2020/02/07	0	0.00	1.1	9.33	9.33	-1.1	3,841	-0.03%
2020/02/06	50	9.51	5	9.42	9.52	45	4,194	1.07%
2020/02/04	0	9.25	1	9.27	9.30	-1	4,194	-0.02%
2020/02/03	0	9.17	0	0.00	9.13	0	4,182	0.00%
2020/01/31	2	9.32	1	9.43	9.32	1	4,116	0.02%
2020/01/30	19	9.52	0	0.00	9.32	19	4,022	0.47%
2020/01/20	3	10.20	0	0.00	10.25	3	3,853	0.08%
2020/01/16	0	0.00	0	10.20	10.25	0	3,802	0.00%
2020/01/08	30	10.20	30	10.25	10.10	0	3,916	0.00%
2020/01/07	23	10.33	10	10.30	10.30	13	3,887	0.33%
2020/01/06	41	10.33	65	10.39	10.40	-24	3,919	-0.61%
2020/01/03	42	10.56	40	10.61	10.50	2	3,944	0.05%
2020/01/02	0	0.00	2	10.70	10.75	-2	3,871	-0.05%
2019/12/31	0	0.00	20	10.60	10.65	-20	3,837	-0.52%
2019/12/30	12	10.64	1	10.60	10.60	11	3,759	0.29%
2019/12/27	10	10.25	12	10.30	10.35	-2	3,581	-0.06%
2019/12/26	1	10.20	0	0.00	10.15	1	3,499	0.03%
2019/12/25	2	10.30	0	10.15	10.25	2	3,463	0.06%
2019/12/24	20	10.25	0	0.00	10.25	20	3,458	0.58%
2019/12/23	0	0.00	10	10.15	10.25	-10	3,387	-0.30%
2019/12/20	0	0.00	5	10.10	10.05	-5	3,352	-0.15%
2019/12/18	0	0.00	10	10.10	10.15	-10	3,320	-0.30%
2019/12/17	10	10.05	14	10.09	10.10	-4	3,275	-0.12%
2019/12/16	3	9.99	36	10.01	9.99	-33	3,207	-1.03%
2019/12/13	10	9.82	0	0.00	9.83	10	3,091	0.32%
2019/12/12	10	9.84	10	9.90	9.84	0	3,071	0.00%
2019/12/11	0	0.00	3	9.72	9.76	-3	3,053	-0.10%
2019/12/06	3.3	9.66	0	0.00	9.69	3.3	3,082	0.11%
2019/12/05	2	9.76	0	0.00	9.73	2	3,073	0.07%
2019/12/04	7.2	9.62	0	0.00	9.81	7.2	3,095	0.23%
2019/12/03	10	9.75	0	0.00	9.71	10	3,074	0.33%
2019/11/29	2	9.70	0	0.00	9.76	2	3,101	0.06%
2019/11/28	2	9.79	2	9.81	9.82	0	3,107	0.00%
2019/11/26	0	0.00	13	9.82	9.90	-13	3,083	-0.42%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/20	2	9.37	0	0.00	9.42	2	2,982	0.07%
2019/11/18	5	9.50	3	9.45	9.45	2	2,997	0.07%
2019/11/15	5.8	9.25	0	0.00	9.26	5.8	2,993	0.19%
2019/11/14	0	0.00	1	9.37	9.32	-1	3,002	-0.03%
2019/11/13	2	9.40	0	9.39	9.40	2	3,106	0.06%
2019/11/12	1	9.49	0	0.00	9.48	1	3,202	0.03%
2019/11/11	20	9.49	1	9.47	9.46	19	3,257	0.58%
2019/11/08	1	9.89	0	0.00	9.87	1	3,199	0.03%
2019/11/07	10	9.77	12	9.86	9.86	-2	3,179	-0.06%
2019/11/06	91	9.95	60	9.86	9.86	31	3,246	0.95%
2019/11/05	15	10.01	13	10.03	10.10	2	3,174	0.06%
2019/11/04	0	0.00	3	9.33	9.36	-3	2,873	-0.10%
2019/10/29	2	9.12	0	0.00	9.11	2	2,956	0.07%
2019/10/23	2	9.31	2	9.25	9.25	0	3,027	0.00%
2019/10/22	2	9.41	0	0.00	9.36	2	3,091	0.06%
2019/10/21	0	0.00	3	9.20	9.40	-3	3,119	-0.10%
2019/10/17	4	9.13	2	9.08	9.10	2	3,266	0.06%
2019/10/16	1	8.96	10	8.97	8.99	-9	3,262	-0.28%
2019/10/14	1	9.04	0	0.00	9.06	1	3,230	0.03%
2019/10/09	3	9.20	0	0.00	9.12	3	3,205	0.09%
2019/10/07	2	9.47	0	0.00	9.32	2	3,152	0.06%
2019/10/03	3	9.58	0	0.00	9.54	3	3,133	0.10%
2019/10/02	1	9.72	0	0.00	9.73	1	3,149	0.03%
2019/09/27	2	9.71	0	0.00	9.74	2	3,179	0.06%
2019/09/26	2	9.86	0	0.00	9.85	2	3,222	0.06%
2019/09/25	24	9.99	20	9.94	9.94	4	3,226	0.12%
2019/09/24	29	10.03	29	10.07	10.00	0	3,233	0.00%
2019/09/23	23	10.00	10	10.05	10.00	13	3,243	0.40%
2019/09/16	5	10.25	4	10.30	10.30	1	3,421	0.03%
2019/09/10	10	10.05	0	0.00	10.05	10	3,487	0.29%
2019/09/09	1	10.15	0	0.00	10.15	1	3,467	0.03%
2019/09/04	5	10.10	0	0.00	10.15	5	3,473	0.14%
2019/09/03	0	0.00	23	10.10	10.10	-23	3,491	-0.66%
2019/09/02	0	0.00	12.4	10.00	10.00	-12.4	3,471	-0.36%
2019/08/26	1	9.92	0	0.00	9.91	1	3,513	0.03%
2019/08/22	0	0.00	0	9.94	9.97	0	3,558	0.00%
2019/08/20	0	0.00	0.2	10.00	10.05	-0.2	3,924	-0.01%
2019/08/19	13	9.95	0	0.00	9.96	13	3,954	0.33%
2019/08/16	1	9.80	5	9.75	9.76	-4	3,990	-0.10%
2019/08/13	10	10.05	0	0.00	10.05	10	3,867	0.26%
2019/08/12	1	10.15	0	0.00	10.15	1	4,047	0.02%
2019/08/08	0	0.00	10	10.00	9.99	-10	4,068	-0.25%
2019/08/07	5	10.00	0	0.00	10.00	5	4,045	0.12%
2019/08/01	5	10.45	0	0.00	10.45	5	4,449	0.11%
2019/07/31	10	10.55	0	0.00	10.55	10	4,528	0.22%
2019/07/29	0	0.00	7	10.70	10.70	-7	5,056	-0.14%
2019/07/26	3	10.72	10	10.75	10.75	-7	5,495	-0.13%
2019/07/24	10	10.70	5	10.90	10.65	5	5,620	0.09%
2019/07/23	0	0.00	11	10.85	10.85	-11	5,661	-0.19%
2019/07/22	5	10.75	10	10.75	10.80	-5	5,714	-0.09%
2019/07/19	1	10.60	0	0.00	10.65	1	5,716	0.02%
2019/07/17	10	10.50	50	10.50	10.50	-40	6,190	-0.65%
2019/07/11	1	10.40	0	0.00	10.40	1	6,644	0.02%
2019/07/10	2	10.35	0	10.30	10.35	2	6,814	0.03%
2019/07/08	0	0.00	25	10.45	10.45	-25	6,880	-0.36%
2019/07/04	0	0.00	0	10.50	10.55	0	6,986	0.00%
2019/07/03	0	0.00	10	10.55	10.55	-10	7,105	-0.14%
2019/06/28	0	0.00	1	10.55	10.50	-1	7,393	-0.01%
2019/06/26	1	10.45	0	0.00	10.45	1	7,444	0.01%
2019/06/25	2	10.45	0	0.00	10.45	2	7,533	0.03%
2019/06/24	1	10.75	0	10.65	10.65	1	7,617	0.01%
2019/06/21	5	10.60	0	0.00	10.65	5	7,609	0.07%
2019/06/20	10	10.50	10	10.55	10.50	0	7,635	0.00%
2019/06/19	0	0.00	1	10.40	10.45	-1	7,795	-0.01%
2019/06/17	0	0.00	2	10.35	10.40	-2	8,077	-0.02%
2019/06/14	35	10.39	13	10.44	10.35	22	8,178	0.27%
2019/06/13	0	0.00	1	10.35	10.40	-1	8,203	-0.01%
2019/06/12	10	10.41	0	0.00	10.40	10	8,267	0.12%
2019/06/11	11	10.35	0	0.00	10.40	11	8,401	0.13%
2019/06/10	3	10.50	0	0.00	10.50	3	8,440	0.04%
2019/06/06	0	0.00	12	10.50	10.50	-12	8,546	-0.14%
2019/06/05	0	0.00	5	10.50	10.50	-5	8,624	-0.06%
2019/06/03	0	0.00	0	10.35	10.35	0	8,897	0.00%
2019/05/31	0	0.00	2	10.35	10.40	-2	9,298	-0.02%
2019/05/30	0	0.00	1	10.40	10.35	-1	9,623	-0.01%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/28	1	10.35	4	10.35	10.60	-3	9,733	-0.03%
2019/05/27	31	10.52	3	10.38	10.35	28	9,845	0.28%
2019/05/22	0	0.00	1	10.90	10.90	-1	10,020	-0.01%
2019/05/21	10	10.75	10	10.85	10.90	0	10,283	0.00%
2019/05/17	1	10.90	6	11.28	10.85	-5	10,353	-0.05%
2019/05/16	11	11.05	10	11.10	11.00	1	10,312	0.01%
2019/05/14	12	11.06	15	11.12	11.05	-3	10,605	-0.03%
2019/05/13	0	0.00	10	10.85	10.85	-10	10,715	-0.09%
2019/05/10	13	10.50	10	10.60	10.60	3	11,052	0.03%
2019/05/09	15	10.78	50	10.75	10.70	-35	11,126	-0.31%
2019/05/08	32	10.90	30	10.97	11.00	2	11,056	0.02%
2019/05/07	0	0.00	34	11.15	11.10	-34	11,031	-0.31%
2019/05/06	30	11.45	20	11.65	11.20	10	10,971	0.09%
2019/05/03	10	11.82	0	0.00	11.85	10	10,577	0.09%
2019/05/02	41	12.35	30	12.40	12.35	11	10,166	0.11%
2019/04/29	20	12.10	0	0.00	12.05	20	10,108	0.20%
2019/04/26	10	12.40	20	12.43	12.30	-10	10,046	-0.10%
2019/04/25	3	12.40	1	12.60	12.55	2	9,951	0.02%
2019/04/24	60	12.65	10	12.55	12.45	50	9,822	0.51%
2019/04/23	0	12.40	2	12.30	12.45	-2	9,537	-0.02%
2019/04/22	53	12.16	54	12.24	12.30	-1	9,344	-0.01%
2019/04/19	0	0.00	4	12.00	11.95	-4	9,136	-0.04%
2019/04/18	3	12.00	0	0.00	11.95	3	9,258	0.03%
2019/04/17	0	0.00	11	12.00	12.05	-11	9,305	-0.12%
2019/04/16	4	12.00	0	0.00	12.05	4	9,241	0.04%
2019/04/15	0	11.85	86	11.90	11.90	-86	9,104	-0.94%
2019/04/12	0	11.75	0	0.00	11.75	0	9,235	0.00%
2019/04/11	0	11.85	112	11.90	11.90	-112	9,227	-1.21%	大賣/鉅額交易
2019/04/10	19	11.95	0	0.00	12.00	19	9,188	0.21%
2019/04/09	0	0.00	17	11.91	12.05	-17	9,131	-0.19%
2019/04/08	89	11.90	47	11.90	11.85	42	9,048	0.46%
2019/04/03	0	11.60	0	0.00	11.70	0	8,878	0.00%
2019/04/02	11	11.40	7	11.39	11.45	4	8,773	0.05%
2019/03/29	5	11.35	0	0.00	11.40	5	8,681	0.06%
2019/03/28	10	11.30	2	11.35	11.30	8	8,700	0.09%
2019/03/27	3	11.38	20	11.35	11.40	-17	8,687	-0.20%
2019/03/26	107	11.60	0	0.00	11.50	107	8,615	1.24%	大買/鉅額交易
2019/03/25	10	11.40	31	11.41	11.40	-21	8,594	-0.24%
2019/03/22	4	11.61	8	11.55	11.55	-4	8,526	-0.05%
2019/03/21	5	11.72	0	0.00	11.75	5	8,418	0.06%
2019/03/20	47	11.68	1	11.70	11.70	46	8,396	0.55%
2019/03/19	4	12.00	0	0.00	11.95	4	8,157	0.05%
2019/03/14	2	11.90	15	11.90	11.90	-13	8,071	-0.16%
2019/03/13	5	12.07	0	0.00	12.00	5	8,029	0.06%
2019/03/12	8	12.07	10	12.10	12.10	-2	8,245	-0.02%
2019/03/11	5	12.05	0.5	12.00	12.00	4.5	8,335	0.05%
2019/03/08	3	12.00	1.5	11.98	11.95	1.5	8,322	0.02%
2019/03/07	3	12.18	1	12.10	12.10	2	8,279	0.02%
2019/03/06	37	12.42	77	12.45	12.40	-40	8,456	-0.47%
2019/03/05	35	12.31	10	12.21	12.30	25	8,093	0.31%
2019/03/04	23	12.02	0	0.00	12.00	23	7,812	0.29%
2019/02/27	3	12.00	0	0.00	12.05	3	7,764	0.04%
2019/02/26	14	12.05	33	12.01	12.10	-19	7,706	-0.25%
2019/02/25	40	12.14	10	12.20	12.15	30	7,565	0.40%
2019/02/22	6	12.05	5	12.10	12.05	1	7,434	0.01%
2019/02/21	5	12.25	10	12.20	12.30	-5	7,250	-0.07%
2019/02/20	91	12.18	78	12.11	12.05	13	7,093	0.18%
2019/02/19	39	11.96	20	11.93	11.90	19	6,848	0.28%
2019/02/18	5	11.95	0	0.00	11.90	5	6,850	0.07%
2019/02/15	7	11.96	13	12.03	11.90	-6	6,849	-0.09%
2019/02/14	11	12.10	0	0.00	12.05	11	6,813	0.16%
2019/02/13	15	12.20	3	12.22	12.15	12	6,807	0.18%
2019/02/12	6	12.18	0	0.00	12.30	6	6,656	0.09%
2019/02/11	2	12.10	44	12.03	12.00	-42	6,421	-0.65%
2019/01/30	16.1	11.55	8	11.51	11.65	8.1	5,995	0.13%
2019/01/29	7	11.19	0	0.00	11.25	7	5,784	0.12%
2019/01/28	38	11.23	0	0.00	11.25	38	5,742	0.66%
2019/01/25	9	11.18	0	0.00	11.10	9	5,744	0.16%
2019/01/24	7	11.20	1	11.20	11.15	6	5,753	0.10%
2019/01/23	2	11.05	0	0.00	11.20	2	5,744	0.03%
2019/01/22	1	11.10	17	11.09	11.10	-16	5,759	-0.28%
2019/01/21	2	11.05	14	11.05	11.10	-12	5,859	-0.20%
2019/01/18	10	10.95	1	10.95	10.90	9	5,983	0.15%
2019/01/17	0	10.90	0	0.00	10.90	0	6,114	0.00%
2019/01/16	2	10.85	0	0.00	10.85	2	6,230	0.03%
2019/01/15	5	10.85	0	0.00	10.90	5	6,303	0.08%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/11	1	10.85	0	0.00	10.90	1	6,485	0.02%
2019/01/10	17	10.96	0	0.00	11.00	17	6,475	0.26%
2019/01/09	5	11.10	0	0.00	11.20	5	6,402	0.08%
2019/01/08	0	10.70	1	10.70	10.70	-1	6,276	-0.02%
2019/01/07	1	10.75	7	10.64	10.75	-6	6,281	-0.10%
2019/01/04	12	10.34	0	0.00	10.35	12	6,333	0.19%
2019/01/02	0	0.00	3	10.93	10.95	-3	6,371	-0.05%
2018/12/28	2	10.73	5	10.70	10.70	-3	6,395	-0.05%
2018/12/27	5	10.75	30	10.75	10.75	-25	6,580	-0.38%
2018/12/25	7	10.90	5	10.90	10.85	2	6,691	0.03%
2018/12/24	6	11.04	0	0.00	11.05	6	6,734	0.09%
2018/12/22	10	11.00	0	0.00	11.00	10	6,853	0.15%
2018/12/21	2	10.95	5	10.90	10.95	-3	7,001	-0.04%
2018/12/20	3	11.02	0	0.00	11.00	3	7,110	0.04%
2018/12/18	2	11.23	0	0.00	11.20	2	7,709	0.03%
2018/12/17	3	11.40	0	0.00	11.35	3	7,782	0.04%
2018/12/14	1	11.40	0	0.00	11.45	1	7,950	0.01%
2018/12/13	0	0.00	7	11.36	11.30	-7	8,120	-0.09%
2018/12/10	5	11.20	0	0.00	11.20	5	8,290	0.06%
2018/12/07	10	11.55	1	11.50	11.50	9	8,274	0.11%
2018/12/06	0	0.00	10	11.80	11.40	-10	8,298	-0.12%
2018/12/05	66	11.84	51	11.85	11.85	15	8,402	0.18%
2018/12/03	0	0.00	5	11.78	11.90	-5	8,343	-0.06%
2018/11/30	10	11.85	13	11.75	11.60	-3	8,475	-0.04%
2018/11/29	17	11.85	7	11.63	11.80	10	8,448	0.12%
2018/11/28	8	11.40	0	0.00	11.30	8	8,206	0.10%
2018/11/27	1	11.05	0	0.00	11.20	1	8,265	0.01%
2018/11/26	1	11.20	0	0.00	11.25	1	8,475	0.01%
2018/11/22	2	11.55	2	11.50	11.35	0	8,925	0.00%
2018/11/21	2	11.30	1	11.35	11.35	1	9,185	0.01%
2018/11/20	8	11.46	0	0.00	11.40	8	9,329	0.09%
2018/11/14	1	11.60	3	11.53	11.65	-2	10,334	-0.02%
2018/11/13	1	11.10	0	0.00	11.25	1	10,618	0.01%
2018/11/12	3	11.35	20	11.30	11.40	-17	10,829	-0.16%
2018/11/09	15	11.72	0	0.00	11.65	15	11,095	0.14%
2018/11/08	1	11.75	0	0.00	11.85	1	11,604	0.01%
2018/11/07	0	0.00	1	11.75	11.75	-1	12,554	-0.01%
2018/11/06	2	11.68	0	0.00	11.65	2	13,221	0.02%
2018/11/05	1	11.80	1	11.80	11.80	0	13,573	0.00%
2018/11/02	55	11.90	0	0.00	11.80	55	13,594	0.40%
2018/11/01	0	0.00	11	11.85	11.90	-11	13,651	-0.08%
2018/10/31	0	0.00	3	11.70	11.75	-3	13,635	-0.02%
2018/10/29	0	0.00	22	11.47	11.50	-22	13,966	-0.16%
2018/10/26	39	11.03	20	10.85	10.85	19	13,982	0.14%
2018/10/24	0	0.00	20	12.00	11.85	-20	13,778	-0.15%
2018/10/23	20	12.60	0	0.00	12.25	20	13,825	0.14%
2018/10/22	2	12.55	4	12.65	12.70	-2	13,880	-0.01%
2018/10/19	9	12.58	4	12.85	12.55	5	14,236	0.04%
2018/10/18	0	0.00	15	13.00	13.00	-15	14,220	-0.11%
2018/10/17	1	13.10	0	0.00	12.90	1	14,461	0.01%
2018/10/15	4	13.15	0	0.00	13.15	4	14,518	0.03%
2018/10/12	3	12.75	30	12.85	13.10	-27	14,495	-0.19%
2018/10/11	10	12.93	2	12.85	12.85	8	14,535	0.06%
2018/10/09	1	13.80	0	0.00	13.70	1	14,422	0.01%
2018/10/05	11	13.63	4	13.50	13.60	7	14,547	0.05%
2018/10/04	5	14.05	0	0.00	14.00	5	14,490	0.03%
2018/10/02	12	14.33	10	14.25	14.25	2	14,676	0.01%
2018/10/01	10	14.23	0	0.00	14.50	10	14,670	0.07%
2018/09/28	13	14.51	1	14.45	14.45	12	14,652	0.08%
2018/09/27	1	14.70	1	14.70	14.75	0	14,525	0.00%
2018/09/26	27	14.62	6	14.80	14.65	21	14,427	0.15%
2018/09/25	4	14.53	14	14.41	14.40	-10	14,220	-0.07%
2018/09/21	0	0.00	6	13.93	13.95	-6	13,946	-0.04%
2018/09/20	16	13.87	6	13.95	13.95	10	14,010	0.07%
2018/09/19	8	13.97	12	14.03	14.05	-4	13,927	-0.03%
2018/09/13	0	0.00	1	13.40	13.35	-1	14,127	-0.01%
2018/09/12	6	13.11	0	0.00	13.25	6	14,253	0.04%
2018/09/11	15	13.03	0	0.00	13.15	15	14,359	0.10%
2018/09/10	16	13.01	6	12.93	13.00	10	14,316	0.07%
2018/09/07	13	13.47	12	13.38	13.50	1	14,138	0.01%
2018/09/06	21	13.33	0	0.00	13.15	21	14,021	0.15%
2018/09/05	17	13.68	0	0.00	13.65	17	13,890	0.12%
2018/09/04	24	13.77	5	13.80	13.80	19	13,909	0.14%
2018/09/03	21	13.70	33	13.71	13.65	-12	13,905	-0.09%
2018/08/31	14	13.97	1	14.05	14.00	13	13,911	0.09%
2018/08/30	13	14.22	1	14.35	14.30	12	13,778	0.09%
2018/08/29	73	14.21	99	14.09	14.00	-26	13,775	-0.19%
2018/08/28	104	14.67	359	14.50	14.45	-255	13,557	-1.88%	大買/大賣/鉅額交易
2018/08/27	60	14.90	24	14.92	14.95	36	13,489	0.27%
2018/08/24	204	15.02	55	15.05	15.05	149	13,586	1.10%	大買/鉅額交易
2018/08/23	14	15.43	28	15.36	15.50	-14	13,303	-0.11%
2018/08/22	17	15.11	0	0.00	15.00	17	13,059	0.13%
2018/08/21	23	14.88	25	15.13	15.05	-2	12,971	-0.02%
2018/08/20	64	14.86	24	14.66	14.55	40	12,662	0.32%
2018/08/17	51	15.25	6	15.18	15.00	45	12,321	0.37%
2018/08/16	106	15.14	62	15.49	15.35	44	12,002	0.37%	大買/
2018/08/15	10	15.90	167	15.82	15.60	-157	11,641	-1.35%	大賣/鉅額交易
2018/08/14	65	15.33	341	15.27	15.60	-276	11,049	-2.50%	大賣/鉅額交易
2018/08/13	102	14.70	136	14.54	14.45	-34	10,062	-0.34%	大買/大賣/
2018/08/10	92	14.35	11	14.34	14.25	81	9,425	0.86%
2018/08/09	3	13.95	3	13.95	13.95	0	9,094	0.00%
2018/08/08	54	14.05	17	14.01	13.90	37	9,088	0.41%
2018/08/07	20	14.05	0	0.00	14.05	20	8,963	0.22%
2018/08/06	113	14.17	68	13.84	14.15	45	8,948	0.50%	大買/
2018/08/03	45	14.19	0	0.00	13.85	45	8,889	0.51%
2018/08/02	2	13.90	2	14.10	14.00	0	8,827	0.00%
2018/08/01	6	14.17	5	14.30	14.20	1	8,717	0.01%
2018/07/31	0	0.00	12	14.12	14.25	-12	8,653	-0.14%
2018/07/30	10	14.15	2	14.15	14.15	8	8,570	0.09%
2018/07/27	35	13.95	0	0.00	13.90	35	8,392	0.42%
2018/07/26	0	0.00	20	13.94	13.80	-20	8,311	-0.24%
2018/07/25	0	0.00	5	13.45	13.65	-5	7,942	-0.06%
2018/07/24	3	13.40	23	13.46	13.45	-20	7,810	-0.26%
2018/07/23	3	13.00	0	0.00	13.00	3	7,505	0.04%
2018/07/20	0	0.00	50	13.15	12.95	-50	7,455	-0.67%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/18	120	13.40	140	13.42	13.35	-20	7,402	-0.27%	大買/大賣/
2018/07/13	24	13.04	11	13.01	13.15	13	7,209	0.18%
2018/07/12	11	13.37	29	13.33	13.35	-18	7,037	-0.26%
2018/07/11	10	13.40	14	13.26	13.35	-4	6,918	-0.06%
2018/07/10	10	13.05	24	13.02	13.00	-14	6,661	-0.21%
2018/07/09	5	13.05	8	13.02	13.00	-3	6,594	-0.05%
2018/07/06	20	12.75	1	12.90	12.95	19	6,626	0.29%
2018/07/05	25	12.64	0	0.00	12.55	25	6,571	0.38%
2018/07/04	0	0.00	2	12.55	12.65	-2	6,611	-0.03%
2018/07/03	87	12.69	0	0.00	12.40	87	6,668	1.30%
2018/07/02	20	12.85	7	12.90	12.95	13	6,572	0.20%
2018/06/29	136	12.77	0	0.00	12.65	136	6,550	2.08%	大買/鉅額交易
2018/06/28	60	13.09	14	13.08	13.05	46	6,428	0.72%
2018/06/27	89	13.08	0	0.00	13.15	89	6,370	1.40%
2018/06/26	13	12.75	0	12.90	12.95	13	6,167	0.21%
2018/06/25	38	12.90	12	12.83	12.90	26	6,160	0.42%
2018/06/22	20	12.63	1	12.70	12.60	19	6,098	0.31%
2018/06/21	11	12.87	22	12.63	12.60	-11	6,198	-0.18%
2018/06/20	8	12.45	6	12.54	12.60	2	6,389	0.03%
2018/06/19	5	12.25	31	12.40	12.40	-26	6,392	-0.41%
2018/06/15	10	12.20	0	0.00	12.20	10	6,262	0.16%
2018/06/13	5	12.45	0	0.00	12.40	5	6,294	0.08%
2018/06/12	5	12.40	5	12.50	12.50	0	6,219	0.00%
2018/06/11	2	12.48	15	12.40	12.40	-13	6,142	-0.21%
2018/06/08	1	12.30	4	12.34	12.40	-3	6,099	-0.05%
2018/06/07	13	12.18	79	12.26	12.25	-66	6,099	-1.08%
2018/06/05	11	12.10	1	12.10	12.10	10	6,128	0.16%
2018/06/04	22	12.03	20	12.05	12.20	2	6,122	0.03%
2018/06/01	15	11.80	20	11.73	11.85	-5	5,952	-0.08%
2018/05/31	0	0.00	50	11.33	11.45	-50	5,847	-0.86%
2018/05/30	0	0.00	12	11.25	11.25	-12	6,534	-0.18%
2018/05/29	5	11.20	0	0.00	11.40	5	6,662	0.08%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/16	6	10.74	0	0.00	10.80	6	9,034	0.07%
2018/05/15	2	10.90	0	0.00	10.90	2	9,174	0.02%
2018/05/14	9	10.93	0	0.00	10.85	9	9,553	0.09%
2018/05/11	12	11.09	0	0.00	10.90	12	9,629	0.12%
2018/05/10	85	10.74	0	0.00	11.00	85	9,646	0.88%
2018/05/08	2	10.45	0	0.00	10.60	2	9,737	0.02%
2018/05/03	2	10.30	20	10.35	10.35	-18	10,150	-0.18%
2018/04/30	0	10.80	0	0.00	10.80	0	10,792	0.00%
2018/04/26	0	0.00	55	10.75	10.75	-55	11,246	-0.49%
2018/04/25	1	10.80	10	10.80	10.90	-9	11,433	-0.08%
2018/04/24	55	11.05	4	11.11	11.00	51	11,765	0.43%
2018/04/20	3	11.35	0	0.00	11.40	3	12,365	0.02%
2018/04/19	11	11.35	0	0.00	11.25	11	13,211	0.08%
2018/04/18	20	11.16	0	0.00	11.15	20	13,617	0.15%
2018/04/17	10	11.15	1	11.20	11.15	9	14,097	0.06%
2018/04/16	0	11.25	0	0.00	11.15	0	15,298	0.00%
2018/04/12	4	11.34	0	0.00	11.30	4	17,051	0.02%
2018/04/11	0	11.60	0	0.00	11.60	0	17,184	0.00%
2018/04/10	2	12.00	0	0.00	11.80	2	17,410	0.01%
2018/04/09	0	12.00	20	12.05	12.00	-20	17,679	-0.11%
2018/04/02	20	11.85	0	0.00	11.90	20	18,769	0.11%
2018/03/31	2	11.65	3.1	11.72	11.80	-1.1	19,565	-0.01%
2018/03/30	5	11.60	31	11.55	11.60	-26	20,463	-0.13%
2018/03/29	1	11.55	2	11.50	11.55	-1	20,503	0.00%
2018/03/28	20	11.45	2	11.30	11.45	18	20,514	0.09%
2018/03/27	2	11.15	0	0.00	11.15	2	20,452	0.01%
2018/03/26	10	11.00	1	10.70	10.85	9	20,399	0.04%
2018/03/23	12	11.08	0	0.00	10.95	12	20,320	0.06%
2018/03/22	4	12.10	48	11.75	11.80	-44	20,021	-0.22%
2018/03/20	29	12.15	1	12.15	12.10	28	19,964	0.14%
2018/03/19	2	12.25	0	0.00	12.05	2	20,064	0.01%
2018/03/16	0	0.00	2	12.35	12.25	-2	20,511	-0.01%
2018/03/14	0	0.00	1	12.45	12.30	-1	20,742	0.00%
2018/03/12	1	12.35	0	0.00	12.35	1	20,728	0.00%
2018/03/09	16	12.44	0	0.00	12.30	16	20,818	0.08%
2018/03/07	0	0.00	10	12.50	12.35	-10	20,770	-0.05%
2018/03/06	3	12.38	10	12.50	12.45	-7	20,732	-0.03%
2018/03/05	64	12.45	19	12.67	12.20	45	20,585	0.22%
2018/03/02	15	13.43	20	13.51	13.55	-5	19,892	-0.03%
2018/03/01	19	13.86	14	13.97	13.85	5	19,740	0.03%
2018/02/27	60	13.50	77	13.49	13.45	-17	19,364	-0.09%
2018/02/26	0	0.00	7	13.65	13.60	-7	19,157	-0.04%
2018/02/23	25	13.59	17	13.83	13.50	8	18,999	0.04%
2018/02/22	25	13.60	55	13.65	13.60	-30	18,331	-0.16%
2018/02/21	7	13.55	13	13.32	13.55	-6	18,062	-0.03%
2018/02/12	12	12.79	3	12.80	12.80	9	17,554	0.05%
2018/02/09	2	11.70	4	12.15	12.45	-2	17,463	-0.01%
2018/02/08	0	0.00	3	12.25	12.20	-3	17,444	-0.02%
2018/02/07	0	0.00	1	12.60	12.25	-1	17,399	-0.01%
2018/02/06	49	12.05	274	11.79	12.25	-225	17,268	-1.30%	大賣/鉅額交易
2018/02/05	0	0.00	1	12.60	12.85	-1	16,969	-0.01%
2018/02/02	3	12.95	16	12.90	12.85	-13	16,940	-0.08%
2018/02/01	0	0.00	1	12.90	12.85	-1	16,948	-0.01%
2018/01/31	5	12.87	0	0.00	12.95	5	16,955	0.03%
2018/01/30	10	12.88	20	12.90	13.05	-10	16,808	-0.06%
2018/01/29	0	0.00	20	13.20	13.20	-20	16,648	-0.12%
2018/01/26	27	13.06	27	13.12	13.15	0	16,589	0.00%
2018/01/25	43	13.19	14	13.20	13.25	29	16,668	0.17%
2018/01/24	25	13.10	9	13.01	13.05	16	16,514	0.10%
2018/01/22	1	12.35	10	12.45	12.55	-9	16,061	-0.06%
2018/01/18	20	12.66	107	12.65	12.65	-87	16,342	-0.53%	大賣/
2018/01/17	23	13.10	13	13.14	12.90	10	16,235	0.06%
2018/01/16	20	13.30	4	13.19	13.20	16	15,894	0.10%
2018/01/15	24	13.38	74	13.11	13.05	-50	15,631	-0.32%
2018/01/12	63	13.90	31	14.05	13.90	32	14,781	0.22%
2018/01/11	31	14.01	14	14.03	13.90	17	14,390	0.12%
2018/01/10	40.9	14.11	62	14.22	14.00	-21.1	13,953	-0.15%
2018/01/09	20	13.50	61	13.32	13.70	-41	12,861	-0.32%
2018/01/08	55	13.42	55.1	13.31	13.40	-0.1	12,193	0.00%
2018/01/05	62	12.68	2	12.80	12.85	60	11,174	0.54%
2018/01/04	3	12.70	15	12.83	12.70	-12	10,964	-0.11%
2018/01/03	39	12.81	3	12.75	12.75	36	10,724	0.34%
2018/01/02	36	12.86	300	12.81	12.85	-264	10,405	-2.54%	大賣/鉅額交易