中鴻 (2014)-富邦-新店券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5.1	22.40	1.1	22.36	22.60	4.1	7,354	0.06%
2024/05/09	13.1	22.45	20	22.63	22.30	-7	7,297	-0.10%
2024/05/08	1	22.35	17	22.55	22.55	-16	7,260	-0.22%
2024/05/07	9.2	22.61	1	22.55	22.55	8.2	7,243	0.11%
2024/05/06	18.2	23.17	10	23.11	22.90	8.2	7,177	0.11%
2024/05/03	3	23.60	4	23.59	23.35	-1	7,119	-0.01%
2024/05/02	5	23.25	11	23.40	23.45	-6	7,014	-0.09%
2024/04/30	1	23.25	4	23.48	23.25	-3	7,014	-0.04%
2024/04/29	25	23.54	31.2	23.43	23.55	-6.2	7,038	-0.09%
2024/04/26	19	22.98	7	23.13	23.20	12	6,947	0.17%
2024/04/25	4	22.89	12.4	22.82	22.90	-8.4	6,973	-0.12%
2024/04/24	5.1	23.01	5.6	23.10	23.00	-0.5	6,963	-0.01%
2024/04/23	44	23.06	8	23.16	23.05	36	7,003	0.51%
2024/04/22	37	23.12	7	23.03	22.80	30	7,016	0.43%
2024/04/19	45	23.26	9	23.49	23.20	36	6,917	0.52%
2024/04/18	26	23.64	76	23.79	23.75	-50	6,679	-0.75%
2024/04/17	3	22.18	8	22.25	22.25	-5	6,151	-0.08%
2024/04/16	38.5	22.24	6	22.22	22.15	32.5	6,289	0.52%
2024/04/15	25.4	22.87	4	23.48	22.65	21.4	6,417	0.33%
2024/04/12	7	22.98	51	23.02	23.00	-44	6,362	-0.69%
2024/04/11	47	23.49	39.8	23.44	23.35	7.2	6,346	0.11%
2024/04/10	94.2	24.69	34	24.60	24.10	60.2	6,309	0.95%
2024/04/09	122.2	24.49	163	24.30	24.95	-40.8	5,796	-0.70%	大買/大賣/
2024/04/08	14	22.71	33	22.98	22.70	-19	5,047	-0.38%
2024/04/03	56	22.95	60	22.93	22.80	-4	5,013	-0.08%
2024/04/02	3	22.15	10	22.30	22.15	-7	4,727	-0.15%
2024/04/01	10	22.10	4	22.16	22.25	6	5,043	0.12%
2024/03/29	22	22.04	8	22.04	22.10	14	5,293	0.26%
2024/03/28	1	22.05	1	22.15	22.05	0	5,898	0.00%
2024/03/27	11	22.13	11	22.09	22.10	0	6,376	0.00%
2024/03/26	7	22.01	1	21.90	21.90	6	6,896	0.09%
2024/03/25	0	22.25	10	22.15	22.20	-10	8,059	-0.12%
2024/03/21	1	22.15	0	0.00	22.20	1	11,669	0.01%
2024/03/20	12.2	22.09	2	22.00	22.00	10.2	12,747	0.08%
2024/03/19	1	22.20	1.9	22.35	22.30	-0.9	12,828	-0.01%
2024/03/15	0	0.00	6	22.42	22.25	-6	12,860	-0.05%
2024/03/14	26	22.59	16	22.58	22.60	10	12,852	0.08%
2024/03/13	23.4	22.08	8	22.00	22.00	15.4	12,771	0.12%
2024/03/12	3	22.33	1	22.40	22.50	2	12,711	0.02%
2024/03/11	0.5	22.07	16	22.21	22.30	-15.5	12,732	-0.12%
2024/03/08	16.1	22.10	1	22.05	22.05	15.1	12,716	0.12%
2024/03/07	8.8	22.16	46	22.30	22.40	-37.2	12,713	-0.29%
2024/03/06	21.2	22.56	2	22.75	22.40	19.2	12,652	0.15%
2024/03/05	2.4	22.56	0	0.00	22.70	2.4	12,613	0.02%
2024/03/04	43.3	22.53	4	22.56	22.50	39.3	12,611	0.31%
2024/03/01	44.2	23.05	0	0.00	23.05	44.2	12,603	0.35%
2024/02/29	8.2	22.97	14	23.06	23.20	-5.8	12,736	-0.05%
2024/02/27	13.2	23.15	2	23.10	23.05	11.2	12,710	0.09%
2024/02/26	4.2	23.53	4	23.40	23.35	0.2	12,706	0.00%
2024/02/23	3.5	23.42	0	0.00	23.35	3.5	12,856	0.03%
2024/02/22	6.1	23.72	4	23.70	23.75	2.1	12,900	0.02%
2024/02/21	1	23.95	0	0.00	23.75	1	12,943	0.01%
2024/02/20	4	24.23	0	0.00	24.05	4	12,941	0.03%
2024/02/19	0	0.00	3	24.35	24.40	-3	13,040	-0.02%
2024/02/16	1	23.85	2	23.85	23.95	-1	13,129	-0.01%
2024/02/15	1	23.30	1	23.45	23.35	0	13,098	0.00%
2024/02/05	20	23.45	1	23.40	23.55	19	13,087	0.15%
2024/02/02	3	23.57	0	0.00	23.65	3	13,085	0.02%
2024/02/01	0	0.00	2	23.73	23.85	-2	13,086	-0.02%
2024/01/31	3	23.78	2	23.85	23.80	1	13,148	0.01%
2024/01/30	8	24.04	2	24.05	24.00	6	13,144	0.05%
2024/01/29	0	0.00	19	24.28	24.40	-19	13,164	-0.14%
2024/01/26	2	23.93	9	24.02	24.15	-7	13,153	-0.05%
2024/01/25	13.1	23.85	0	0.00	23.75	13.1	13,120	0.10%
2024/01/24	15.1	24.01	12	24.25	23.95	3.1	13,119	0.02%
2024/01/23	21	23.85	18	23.82	23.85	3	13,112	0.02%
2024/01/22	10	23.25	14.1	23.25	23.35	-4.1	13,060	-0.03%
2024/01/19	20	23.11	11	23.13	23.20	9	13,049	0.07%
2024/01/18	5	23.30	2	23.45	23.40	3	12,991	0.02%
2024/01/17	18.1	23.36	3	23.68	23.35	15.1	13,021	0.12%
2024/01/16	14	23.93	1	24.00	23.90	13	13,025	0.10%
2024/01/15	0	0.00	2	24.65	24.45	-2	12,963	-0.02%
2024/01/12	2	24.30	2	24.35	24.35	0	13,000	0.00%
2024/01/11	10	24.36	5	24.35	24.40	5	13,026	0.04%
2024/01/10	43.2	24.64	46	24.45	24.35	-2.8	13,180	-0.02%
2024/01/09	29	25.30	26.5	25.27	25.10	2.5	13,022	0.02%
2024/01/08	124	26.16	3	26.23	26.05	121	12,801	0.95%	大買/鉅額交易
2024/01/05	4	26.18	15	26.19	26.10	-11	12,727	-0.09%
2024/01/04	28	26.29	11	26.30	26.25	17	12,671	0.13%
2024/01/03	15	25.68	25.7	25.65	25.70	-10.7	12,565	-0.08%
2024/01/02	5	26.25	6	26.05	26.05	-1	12,482	-0.01%
2023/12/29	5	25.95	7	26.09	26.05	-2	12,465	-0.02%
2023/12/28	25	26.04	9.2	25.96	25.95	15.9	12,479	0.13%
2023/12/27	28.4	26.49	24	26.31	26.20	4.4	12,340	0.04%
2023/12/26	30.3	26.66	40	26.74	26.70	-9.7	12,063	-0.08%
2023/12/25	70	27.26	38	27.54	26.95	32	11,878	0.27%
2023/12/22	84.3	27.01	62	26.92	27.00	22.3	11,440	0.19%
2023/12/21	100.3	27.74	86	27.74	27.70	14.3	10,953	0.13%
2023/12/20	144	28.09	125.3	28.09	28.20	18.7	10,450	0.18%	大買/大賣/
2023/12/19	160	26.97	160.6	27.30	27.75	-0.6	9,327	-0.01%	大買/大賣/
2023/12/18	237.2	26.92	222.4	27.04	26.85	14.8	7,949	0.19%	大買/大賣/
2023/12/15	73.3	25.40	190	25.61	26.00	-116.7	5,922	-1.97%	大賣/鉅額交易
2023/12/14	0	0.00	24	23.68	23.65	-24	4,955	-0.48%
2023/12/13	8	23.11	17.2	23.41	23.10	-9.2	5,090	-0.18%
2023/12/12	11	23.09	47	22.86	22.90	-36	5,192	-0.69%
2023/12/11	1	23.25	1	23.00	23.05	0	5,194	0.00%
2023/12/08	3	23.32	2	23.50	23.25	1	5,197	0.02%
2023/12/07	16	23.60	0	0.00	23.55	16	5,206	0.31%
2023/12/06	7.2	23.67	3	23.63	23.80	4.2	5,216	0.08%
2023/12/05	30	23.60	0	0.00	23.55	30	5,163	0.58%
2023/12/04	1.2	23.55	3	23.85	23.80	-1.8	5,142	-0.04%
2023/12/01	3	23.40	2	23.40	23.50	1	5,088	0.02%
2023/11/30	4	23.36	0	0.00	23.35	4	5,087	0.08%
2023/11/29	3	23.47	1	23.55	23.55	2	5,135	0.04%
2023/11/28	6	23.53	7	23.40	23.65	-1	5,111	-0.02%
2023/11/27	0	0.00	15.1	23.21	23.25	-15.1	5,024	-0.30%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/23	1	22.80	1	22.75	22.75	0	4,947	0.00%
2023/11/22	6	22.78	27	23.02	22.70	-21	4,929	-0.43%
2023/11/21	3	22.67	16.2	22.77	22.70	-13.2	4,799	-0.27%
2023/11/20	6	22.38	2	22.68	22.20	4	4,711	0.08%
2023/11/17	7	22.15	3	22.22	22.15	4	4,667	0.09%
2023/11/16	4.2	22.50	14	22.52	22.45	-9.8	4,650	-0.21%
2023/11/15	0	0.00	18.5	21.93	22.10	-18.5	4,565	-0.41%
2023/11/14	2	21.25	8.1	21.20	21.20	-6.1	4,530	-0.14%
2023/11/13	1	21.60	1	21.50	21.20	0	4,654	0.00%
2023/11/10	2.1	21.03	0	0.00	20.95	2.1	4,724	0.04%
2023/11/09	1	21.00	21	21.25	21.15	-20	4,811	-0.42%
2023/11/08	13	21.28	0	0.00	21.15	13	4,994	0.26%
2023/11/07	5	21.70	11	21.70	21.70	-6	5,068	-0.12%
2023/11/06	1	21.90	2	22.00	21.90	-1	5,158	-0.02%
2023/11/02	1	21.50	0	0.00	21.65	1	5,456	0.02%
2023/11/01	13	21.42	20.1	21.40	21.40	-7.1	5,892	-0.12%
2023/10/31	0	0.00	4.3	21.83	21.55	-4.3	6,448	-0.07%
2023/10/30	1	21.50	14	21.61	21.55	-13	7,077	-0.18%
2023/10/27	0	0.00	1	21.60	21.45	-1	7,188	-0.01%
2023/10/26	1	21.20	4	21.45	21.45	-3	7,239	-0.04%
2023/10/25	2	20.80	21	21.01	21.35	-19	7,308	-0.26%
2023/10/24	7.4	20.58	0	0.00	20.60	7.4	7,330	0.10%
2023/10/20	11	20.99	1.1	20.95	20.95	9.9	7,503	0.13%
2023/10/19	81	21.50	5	21.50	21.25	76	7,739	0.98%
2023/10/18	11	21.06	85	21.67	21.75	-74	7,777	-0.95%
2023/10/17	3	21.45	2	21.40	21.45	1	7,782	0.01%
2023/10/16	2	21.60	0	0.00	21.60	2	7,802	0.03%
2023/10/12	0	0.00	5	21.66	21.85	-5	7,883	-0.06%
2023/10/11	17	21.54	22	21.55	21.45	-5	7,934	-0.06%
2023/10/06	1	22.00	11	22.00	22.00	-10	7,902	-0.13%
2023/10/05	14	21.90	14	21.99	21.90	0	7,962	0.00%
2023/10/04	30.1	21.62	27	21.69	21.55	3.1	7,930	0.04%
2023/10/03	10	22.26	2	22.25	22.20	8	7,860	0.10%
2023/10/02	21	22.60	1	23.15	22.60	20	7,867	0.25%
2023/09/28	12	22.63	12	22.56	22.55	0	7,923	0.00%
2023/09/27	56	22.98	11	22.87	22.90	45	7,881	0.57%
2023/09/26	35	23.87	16	23.75	23.75	19	7,749	0.25%
2023/09/25	4	24.05	1	24.00	24.00	3	7,773	0.04%
2023/09/22	3	24.43	6	24.55	24.30	-3	7,782	-0.04%
2023/09/21	37.2	24.31	18	24.73	24.30	19.2	7,775	0.25%
2023/09/20	9	25.08	19	24.96	24.70	-10	7,808	-0.13%
2023/09/19	14	24.71	16	24.97	24.80	-2	7,937	-0.03%
2023/09/18	40	24.65	147	24.93	24.70	-107	7,974	-1.34%	大賣/鉅額交易
2023/09/15	3	23.78	9	24.02	24.10	-6	7,772	-0.08%
2023/09/13	7	23.36	0	0.00	23.30	7	7,998	0.09%
2023/09/12	0	0.00	2	23.70	23.65	-2	8,259	-0.02%
2023/09/11	0	0.00	3	23.35	23.25	-3	8,243	-0.04%
2023/09/08	1	23.05	2	23.13	23.05	-1	8,336	-0.01%
2023/09/07	0	0.00	1	23.30	23.20	-1	8,399	-0.01%
2023/09/06	1	23.30	0	0.00	23.30	1	8,452	0.01%
2023/09/05	11	23.74	11	23.60	23.65	0	8,446	0.00%
2023/09/04	2	23.30	3	23.60	23.70	-1	8,456	-0.01%
2023/09/01	2	23.05	3	23.12	23.15	-1	8,427	-0.01%
2023/08/31	0	0.00	4	23.09	23.10	-4	8,529	-0.05%
2023/08/30	1	22.50	0	0.00	22.80	1	8,744	0.01%
2023/08/29	1	22.80	3	22.70	22.75	-2	8,721	-0.02%
2023/08/28	2	23.15	0	0.00	22.95	2	8,699	0.02%
2023/08/25	0	22.95	4	22.98	22.90	-4	8,695	-0.05%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	2	22.80	0	0.00	22.70	2	8,681	0.02%
2023/08/22	3	22.75	3	22.80	22.80	0	8,701	0.00%
2023/08/21	11.1	23.14	9	22.95	22.95	2.1	8,709	0.02%
2023/08/18	0	0.00	5	23.28	23.20	-5	8,681	-0.06%
2023/08/17	13	22.30	8	22.83	22.70	5	8,597	0.06%
2023/08/16	6	22.85	1.1	22.86	22.85	4.9	8,488	0.06%
2023/08/15	6	23.31	1	23.35	23.25	5	8,433	0.06%
2023/08/14	21	23.56	17	23.33	23.25	4	8,369	0.05%
2023/08/11	26	24.62	13	24.54	24.50	13	8,200	0.16%
2023/08/10	8	25.18	14	25.17	25.15	-6	8,083	-0.07%
2023/08/09	3	25.30	31	25.41	25.35	-28	8,026	-0.35%
2023/08/08	44	25.70	7	25.65	25.45	37	7,979	0.46%
2023/08/07	114	25.97	14	26.12	26.10	100	7,900	1.27%	大買/
2023/08/04	82	25.69	34	25.76	26.10	48	7,485	0.64%
2023/08/02	32	25.53	35	25.56	25.35	-3	6,959	-0.04%
2023/08/01	1	24.90	19.1	24.90	24.70	-18.1	6,343	-0.29%
2023/07/31	4	24.24	96	24.25	24.15	-92	6,308	-1.46%
2023/07/28	13	24.33	84	24.35	24.40	-71	6,270	-1.13%
2023/07/27	12	24.78	7	24.67	24.85	5	6,193	0.08%
2023/07/26	6	24.95	22	24.81	24.50	-16	6,197	-0.26%
2023/07/25	5	24.67	1	24.75	24.70	4	6,081	0.07%
2023/07/24	18	24.89	43	24.91	24.65	-25	6,006	-0.42%
2023/07/21	32	24.64	1	24.75	24.25	31	5,786	0.54%
2023/07/20	7	24.61	11	24.71	24.65	-4	5,833	-0.07%
2023/07/19	1	23.65	50	24.00	23.60	-49	5,722	-0.86%
2023/07/18	57	24.32	6	24.28	24.05	51	5,908	0.86%
2023/07/17	0	0.00	3	24.25	24.20	-3	5,975	-0.05%
2023/07/14	0	0.00	1	23.95	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	7	23.29	23.35	-7	5,984	-0.12%
2023/07/12	4	23.06	1	23.20	23.10	3	6,002	0.05%
2023/07/10	0	0.00	5	23.52	23.40	-5	6,079	-0.08%
2023/07/07	1	23.35	7.3	23.45	23.35	-6.3	6,111	-0.10%
2023/07/06	20	23.89	22	23.87	23.80	-2	6,107	-0.03%
2023/07/05	2	24.25	1	24.55	24.20	1	6,050	0.02%
2023/07/04	6	24.50	1	24.65	24.60	5	6,058	0.08%
2023/07/03	1	24.55	2.7	24.33	24.50	-1.7	6,089	-0.03%
2023/06/30	22	24.47	7	24.65	24.40	15	6,058	0.25%
2023/06/29	3	24.88	2	24.68	24.65	1	6,043	0.02%
2023/06/28	4	24.93	3	24.85	24.85	1	6,043	0.02%
2023/06/27	12	25.18	5	25.18	25.25	7	5,963	0.12%
2023/06/26	8	24.91	9	24.99	24.75	-1	5,823	-0.02%
2023/06/21	2	24.55	6.2	24.57	24.55	-4.2	5,811	-0.07%
2023/06/20	16	24.62	20	24.69	24.65	-4	5,879	-0.07%
2023/06/19	56	24.81	7	24.94	24.90	49	5,893	0.83%
2023/06/16	6	24.50	27	24.62	24.55	-21	5,664	-0.37%
2023/06/14	12	24.05	13	24.15	23.85	-1	5,686	-0.02%
2023/06/13	8	23.29	5	23.20	23.20	3	5,680	0.05%
2023/06/12	9	23.87	0	0.00	23.50	9	5,720	0.16%
2023/06/09	2	23.90	0	0.00	23.95	2	5,802	0.03%
2023/06/08	2	23.90	0	0.00	23.90	2	5,983	0.03%
2023/06/06	3	24.02	4	24.15	23.85	-1	6,211	-0.02%
2023/06/05	26	24.41	20.2	24.33	24.40	5.8	6,245	0.09%
2023/06/02	4	23.16	1	23.15	23.20	3	6,133	0.05%
2023/06/01	6	23.13	13	23.10	23.10	-7	6,297	-0.11%
2023/05/30	1	23.00	1	23.00	23.00	0	6,578	0.00%
2023/05/29	1	23.20	0	0.00	23.15	1	7,000	0.01%
2023/05/26	0	23.15	1.1	23.06	23.00	-1.1	7,358	-0.01%
2023/05/25	21	23.35	0.2	23.40	23.25	20.8	7,578	0.27%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/23	5	23.65	0	0.00	23.75	5	7,773	0.06%
2023/05/22	2	23.60	0	0.00	23.65	2	7,946	0.03%
2023/05/17	12	23.32	10	23.45	23.40	2	8,378	0.02%
2023/05/16	22	23.20	3	23.23	23.25	19	8,504	0.22%
2023/05/12	4	23.84	3	23.57	23.00	1	8,750	0.01%
2023/05/11	4	23.84	3	23.57	23.40	1	8,702	0.01%
2023/05/09	2	24.28	3	24.15	24.25	-1	9,053	-0.01%
2023/05/08	1	24.45	0.8	24.45	24.40	0.2	9,159	0.00%
2023/05/05	2	24.43	10	24.50	24.45	-8	9,345	-0.09%
2023/05/04	13	24.11	30.8	24.10	24.05	-17.8	9,566	-0.19%
2023/05/03	0	0.00	20	24.20	24.25	-20	9,880	-0.20%
2023/05/02	10	24.15	10	24.30	24.20	0	10,177	0.00%
2023/04/28	1	24.30	2.1	24.55	24.50	-1.1	10,489	-0.01%
2023/04/27	2	24.35	0	0.00	24.30	2	10,776	0.02%
2023/04/26	10	24.20	11	24.44	24.60	-1	10,991	-0.01%
2023/04/25	25.1	24.62	25	24.99	24.45	0.1	11,452	0.00%
2023/04/24	13	25.36	11	25.28	25.15	2	11,957	0.02%
2023/04/21	14	25.18	13	25.32	25.55	1	12,174	0.01%
2023/04/20	5	25.75	5.1	25.87	25.75	-0.1	12,054	0.00%
2023/04/19	3	26.17	1.3	26.26	26.15	1.7	12,265	0.01%
2023/04/17	0	0.00	7	26.60	26.65	-7	12,290	-0.06%
2023/04/14	7	26.71	0	0.00	26.70	7	12,409	0.06%
2023/04/13	1	27.10	0	0.00	27.10	1	12,479	0.01%
2023/04/12	12	26.93	13	26.85	26.80	-1	12,549	-0.01%
2023/04/11	1.1	26.90	0	0.00	26.95	1.1	12,654	0.01%
2023/04/10	10	26.60	16	26.81	26.90	-6	12,879	-0.05%
2023/04/07	7	26.72	47	26.56	26.55	-40	13,120	-0.30%
2023/04/06	5	26.40	6	26.67	26.75	-1	13,469	-0.01%
2023/03/31	2	26.48	0	0.00	26.40	2	14,269	0.01%
2023/03/30	2	26.28	0	0.00	26.25	2	15,575	0.01%
2023/03/29	46	26.20	2	26.30	26.40	44	17,033	0.26%
2023/03/28	19	26.25	0	0.00	26.15	19	17,801	0.11%
2023/03/27	12	26.53	42	26.90	26.50	-30	18,537	-0.16%
2023/03/24	4	26.72	1	27.00	26.55	3	19,550	0.02%
2023/03/23	1	26.40	20	26.20	26.40	-19	20,721	-0.09%
2023/03/22	4	26.71	0	0.00	26.60	4	22,079	0.02%
2023/03/21	3	26.90	1	27.00	26.85	2	22,657	0.01%
2023/03/20	45	26.60	3	26.85	26.65	42	22,689	0.19%
2023/03/17	7	27.04	1	27.50	27.15	6	22,606	0.03%
2023/03/16	8	27.04	7	27.06	27.05	1	22,463	0.00%
2023/03/15	16	27.55	1	27.55	27.60	15	22,491	0.07%
2023/03/14	2	27.75	2	27.63	27.60	0	22,529	0.00%
2023/03/13	15	27.49	11	27.81	27.75	4	22,740	0.02%
2023/03/10	21	28.03	5	27.90	27.90	16	22,697	0.07%
2023/03/09	1	28.55	20	28.78	28.70	-19	22,744	-0.08%
2023/03/08	41	28.36	0	0.00	28.40	41	22,700	0.18%
2023/03/07	5.1	28.65	5	28.57	28.80	0.1	22,742	0.00%
2023/03/06	3	28.34	2	28.85	28.40	1	22,627	0.00%
2023/03/03	8	28.18	7	28.23	28.30	1	22,580	0.00%
2023/03/02	5.1	27.82	14	27.83	28.15	-8.9	22,576	-0.04%
2023/03/01	74	27.74	39	27.73	27.40	35	22,561	0.16%
2023/02/24	26	29.16	3	29.78	28.90	23	22,234	0.10%
2023/02/23	53	29.64	44	29.66	29.70	9	21,938	0.04%
2023/02/22	43	29.03	22	29.08	29.20	21	21,873	0.10%
2023/02/21	1	29.25	1	29.30	29.25	0	21,945	0.00%
2023/02/20	1	29.00	18	29.16	29.20	-17	22,379	-0.08%
2023/02/17	3	28.90	7	29.04	29.00	-4	23,118	-0.02%
2023/02/16	42	29.17	72	28.80	28.80	-30	23,559	-0.13%
2023/02/15	17	28.53	2	28.40	28.40	15	23,389	0.06%
2023/02/14	23	28.82	15	28.78	28.80	8	23,295	0.03%
2023/02/13	8	28.73	41	28.89	28.85	-33	23,198	-0.14%
2023/02/10	5	28.15	3	28.22	28.10	2	23,059	0.01%
2023/02/09	11	28.49	0	0.00	28.40	11	23,070	0.05%
2023/02/08	30	28.92	23.1	28.72	28.65	7	23,104	0.03%
2023/02/07	2	28.80	7	28.41	28.80	-5	22,930	-0.02%
2023/02/06	7	27.82	7	27.81	28.05	0	22,757	0.00%
2023/02/03	17	27.86	10	27.83	27.80	7	22,668	0.03%
2023/02/02	22	28.39	5	28.43	28.45	17	22,489	0.08%
2023/02/01	22.2	28.85	5.3	29.14	28.75	16.9	22,276	0.08%
2023/01/31	16	29.14	14	29.14	29.00	2	21,995	0.01%
2023/01/30	14	28.90	27	28.99	29.00	-13	21,744	-0.06%
2023/01/17	2	28.18	136.4	28.39	28.45	-134.4	21,441	-0.63%	大賣/鉅額交易
2023/01/16	19	27.91	22	28.08	27.95	-3	21,168	-0.01%
2023/01/13	49	27.72	23	27.94	27.75	26	20,983	0.12%
2023/01/12	30	27.90	29	28.09	27.60	1	20,674	0.00%
2023/01/11	5	27.58	58.3	27.77	27.80	-53.3	20,210	-0.26%
2023/01/10	2	27.35	3.2	27.21	27.25	-1.2	19,989	-0.01%
2023/01/09	9	27.04	12	27.76	27.35	-3	19,992	-0.02%
2023/01/06	2	27.10	7	26.91	27.10	-5	19,758	-0.03%
2023/01/05	1	26.70	16	26.74	26.50	-15	19,785	-0.08%
2023/01/04	19.4	26.69	4	27.24	26.65	15.4	19,743	0.08%
2023/01/03	1	27.15	2	27.18	27.10	-1	19,655	-0.01%
2022/12/30	5	26.92	6	26.98	26.75	-1	19,555	-0.01%
2022/12/29	1	26.10	0	0.00	26.60	1	19,450	0.01%
2022/12/28	62	27.13	8.2	26.98	26.80	53.9	19,437	0.28%
2022/12/27	16	26.70	1	27.00	26.70	15	19,274	0.08%
2022/12/26	69.1	27.38	27	27.40	27.10	42.1	19,051	0.22%
2022/12/23	130	27.57	104.2	27.83	27.60	25.8	18,722	0.14%	大買/大賣/
2022/12/22	50.4	27.27	17	27.22	27.30	33.4	17,973	0.19%
2022/12/21	58.1	26.61	63	26.86	27.10	-4.9	16,789	-0.03%
2022/12/20	19	25.86	15	26.51	24.70	4	15,380	0.03%
2022/12/19	55	26.55	41	26.76	26.00	14	14,732	0.10%
2022/12/16	47	27.59	98	27.64	27.50	-51	14,061	-0.36%
2022/12/15	91	27.39	48	27.27	27.60	43	13,168	0.33%
2022/12/14	111.1	26.74	85	26.65	25.90	26.1	12,193	0.21%	大買/
2022/12/13	66	25.63	71	25.72	26.40	-5	10,963	-0.05%
2022/12/12	1	23.40	8	24.05	24.00	-7	10,542	-0.07%
2022/12/08	2	23.75	15	23.75	23.75	-13	10,633	-0.12%
2022/12/07	26	24.09	21	24.21	23.85	5	10,670	0.05%
2022/12/06	11.1	24.16	0	0.00	24.15	11.1	10,594	0.10%
2022/12/05	12	24.67	25.1	24.44	24.70	-13.1	10,597	-0.12%
2022/12/02	5	23.58	2	23.90	23.60	3	10,364	0.03%
2022/12/01	23	24.16	26	24.13	23.95	-3	10,432	-0.03%
2022/11/30	10	23.75	26	23.72	23.80	-16	10,464	-0.15%
2022/11/29	3	22.80	9	23.59	23.85	-6	10,493	-0.06%
2022/11/25	7	23.11	6	23.28	22.80	1	10,516	0.01%
2022/11/24	1	22.65	24	22.82	22.80	-23	10,531	-0.22%
2022/11/23	36	23.07	1	22.85	22.75	35	10,466	0.33%
2022/11/22	7.2	23.82	5	23.79	23.35	2.2	10,378	0.02%
2022/11/21	18	23.85	23	23.72	23.85	-5	10,361	-0.05%
2022/11/18	17	24.25	5	24.07	23.90	12	10,353	0.12%
2022/11/17	5	23.99	3	24.20	24.20	2	10,256	0.02%
2022/11/16	30	23.95	48	24.12	24.45	-18	10,149	-0.18%
2022/11/15	86	23.17	127	23.69	24.10	-41	9,713	-0.42%	大賣/
2022/11/14	33	22.09	46	22.04	22.45	-13	8,940	-0.15%
2022/11/11	0	0.00	2	20.55	20.45	-2	8,585	-0.02%
2022/11/09	13	20.61	10	20.80	20.75	3	9,001	0.03%
2022/11/08	0	0.00	1	20.90	20.60	-1	9,464	-0.01%
2022/11/07	2.1	20.55	17	20.36	20.40	-15	9,865	-0.15%
2022/11/04	18	19.93	10	19.90	19.90	8	9,907	0.08%
2022/11/03	0	0.00	13	20.47	20.55	-13	9,955	-0.13%
2022/11/02	1	20.35	0	0.00	20.45	1	9,996	0.01%
2022/10/31	10	19.70	10	19.75	19.70	0	10,146	0.00%
2022/10/27	8	20.44	0	0.00	20.50	8	10,296	0.08%
2022/10/26	4	20.60	3	20.45	20.45	1	10,711	0.01%
2022/10/25	2	20.90	1	21.10	20.80	1	11,142	0.01%
2022/10/24	2	21.45	0	0.00	21.30	2	11,165	0.02%
2022/10/21	11	21.74	11	21.91	21.50	0	11,244	0.00%
2022/10/20	44	21.08	4	21.86	22.45	40	11,328	0.35%
2022/10/19	0	0.00	22	21.75	21.90	-22	11,399	-0.19%
2022/10/18	0	0.00	4	21.40	21.25	-4	11,536	-0.03%
2022/10/17	1	20.65	11	21.10	21.15	-10	11,683	-0.09%
2022/10/14	10	21.65	13	21.33	21.15	-3	11,844	-0.03%
2022/10/13	24.3	21.84	0	0.00	21.15	24.3	11,967	0.20%
2022/10/12	0.3	22.05	0	0.00	22.20	0.3	12,127	0.00%
2022/10/11	1	21.75	38	22.53	22.30	-37	12,275	-0.30%
2022/10/06	1	22.20	3.5	22.56	22.50	-2.5	12,267	-0.02%
2022/10/05	5	22.70	9	22.82	22.60	-4	12,293	-0.03%
2022/10/04	0	0.00	4	21.98	22.15	-4	12,230	-0.03%
2022/10/03	0	0.00	1	21.45	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	1	21.15	21.15	-1	12,257	-0.01%
2022/09/29	2	20.75	4	21.23	21.00	-2	12,300	-0.02%
2022/09/28	4	21.03	1	20.50	20.50	3	12,279	0.02%
2022/09/27	0	0.00	2	21.48	21.40	-2	12,321	-0.02%
2022/09/26	18.1	22.03	10	21.90	21.65	8.1	12,522	0.06%
2022/09/23	0	0.00	1	23.10	23.00	-1	12,506	-0.01%
2022/09/22	2	22.70	10	22.65	22.55	-8	12,464	-0.06%
2022/09/21	31	23.55	17	23.28	23.20	14	12,282	0.11%
2022/09/20	12	24.00	0	0.00	24.20	12	12,026	0.10%
2022/09/19	6.1	24.57	6.3	24.81	24.45	-0.2	11,912	0.00%
2022/09/16	3	24.13	2	24.35	24.45	1	11,816	0.01%
2022/09/15	4	24.18	2	24.53	24.45	2	11,879	0.02%
2022/09/14	7	23.99	0	0.00	23.95	7	11,970	0.06%
2022/09/13	11	24.65	35	24.50	24.55	-24	12,118	-0.20%
2022/09/12	1	24.55	3	24.77	24.60	-2	12,301	-0.02%
2022/09/08	25	24.25	0	0.00	24.20	25	12,320	0.20%
2022/09/07	7	24.14	5	24.56	23.90	2	12,320	0.02%
2022/09/06	7.2	24.37	2	24.35	23.95	5.2	12,180	0.04%
2022/09/05	27	24.86	22	24.64	24.60	5	12,095	0.04%
2022/09/01	37	25.25	10	25.15	25.20	27	12,175	0.22%
2022/08/31	10	25.78	7	25.76	25.95	3	12,098	0.02%
2022/08/30	12	26.42	5	26.35	26.30	7	12,043	0.06%
2022/08/29	19	26.08	12	26.29	26.25	7	12,111	0.06%
2022/08/26	1	27.15	1	27.15	27.05	0	12,174	0.00%
2022/08/25	2	26.85	2	26.75	26.90	0	12,183	0.00%
2022/08/24	11	26.95	4	27.03	26.80	7	12,216	0.06%
2022/08/23	12	26.33	13	26.50	26.55	-1	12,301	-0.01%
2022/08/22	22	26.83	26	26.90	26.80	-4	12,299	-0.03%
2022/08/19	53	27.65	11	27.55	27.55	42	12,263	0.34%
2022/08/18	52	27.91	73	27.73	27.70	-21	12,205	-0.17%
2022/08/17	159	27.84	155.2	27.47	27.45	3.8	12,084	0.03%	大買/大賣/
2022/08/16	82	27.23	51	27.54	27.20	31	11,983	0.26%
2022/08/15	6	27.56	80	27.38	27.60	-74	11,864	-0.62%
2022/08/12	21	26.21	24	26.18	26.00	-3	11,606	-0.03%
2022/08/11	48	25.46	8	25.33	25.20	40	11,403	0.35%
2022/08/10	19	25.38	8	25.70	25.20	11	11,397	0.10%
2022/08/09	0	0.00	1	25.80	25.50	-1	11,359	-0.01%
2022/08/08	15	25.62	1	25.70	25.50	14	11,344	0.12%
2022/08/05	6	26.13	0	0.00	26.05	6	11,308	0.05%
2022/08/04	29	26.05	5	25.70	26.00	24	11,422	0.21%
2022/08/03	16	26.63	2	26.45	26.70	14	11,402	0.12%
2022/08/02	50	26.84	39	26.70	26.90	11	11,544	0.10%
2022/08/01	29	26.78	32.2	26.81	27.10	-3.2	11,292	-0.03%
2022/07/29	1	25.15	10	25.11	25.15	-9	11,552	-0.08%
2022/07/28	27	24.74	42	24.93	24.90	-15	11,523	-0.13%
2022/07/27	27	24.44	27	24.54	24.60	0	11,460	0.00%
2022/07/26	33.1	25.19	41.5	25.23	25.05	-8.4	11,397	-0.07%
2022/07/25	2.1	28.74	7	28.36	28.70	-4.9	11,190	-0.04%
2022/07/22	19	28.00	47	28.25	28.20	-28	11,040	-0.25%
2022/07/21	40.5	28.33	44	28.40	28.10	-3.5	11,086	-0.03%
2022/07/20	2	29.35	5	29.34	29.40	-3	11,156	-0.03%
2022/07/19	4	28.48	6	28.77	28.75	-2	11,216	-0.02%
2022/07/18	30	27.13	18	27.45	28.40	12	11,158	0.11%
2022/07/13	10	27.10	6	26.88	26.60	4	11,308	0.04%
2022/07/12	11	26.58	4	26.68	26.75	7	11,532	0.06%
2022/07/11	1	27.00	10	26.75	27.00	-9	11,650	-0.08%
2022/07/08	1	26.65	0	0.00	26.70	1	11,748	0.01%
2022/07/07	16.1	25.77	5	25.85	26.00	11.1	11,839	0.09%
2022/07/06	2	25.90	9	25.78	25.50	-7	11,951	-0.06%
2022/07/05	0	0.00	24	25.68	26.00	-24	12,164	-0.20%
2022/07/04	53	25.06	27	25.03	25.00	26	12,242	0.21%
2022/07/01	1	27.20	2	26.95	26.60	-1	12,314	-0.01%
2022/06/30	12	26.93	10	26.85	26.85	2	12,310	0.02%
2022/06/29	1	27.65	0	0.00	27.70	1	12,355	0.01%
2022/06/28	13	27.73	11	28.05	27.95	2	12,507	0.02%
2022/06/27	12	28.42	10	28.15	28.50	2	13,089	0.02%
2022/06/24	2	27.53	2	27.60	27.50	0	13,382	0.00%
2022/06/23	3	27.25	11	27.13	27.10	-8	13,663	-0.06%
2022/06/22	4.2	27.66	5	27.50	27.40	-0.8	13,894	-0.01%
2022/06/21	1	28.40	4	28.38	28.40	-3	14,512	-0.02%
2022/06/20	26	29.01	8	28.66	28.05	18	14,978	0.12%
2022/06/17	13.1	29.41	2	29.80	29.80	11.1	16,109	0.07%
2022/06/16	17	30.58	1	30.15	30.00	16	17,398	0.09%
2022/06/15	13	31.22	13	31.07	30.90	0	17,549	0.00%
2022/06/14	33	30.70	31	30.90	31.00	2	17,760	0.01%
2022/06/13	39.1	31.48	25	31.26	31.15	14.1	18,175	0.08%
2022/06/10	2	32.33	0	0.00	32.55	2	18,323	0.01%
2022/06/09	4	32.85	1	32.80	32.85	3	18,553	0.02%
2022/06/08	2	33.15	0	0.00	33.15	2	19,323	0.01%
2022/06/07	13	33.21	8	33.09	33.30	5	19,624	0.03%
2022/06/06	4	33.50	8	33.01	33.50	-4	19,839	-0.02%
2022/06/02	8	32.69	0	0.00	32.65	8	21,173	0.04%
2022/06/01	5	33.10	6	33.20	33.15	-1	22,617	0.00%
2022/05/31	22.2	32.86	0	0.00	32.70	22.2	22,746	0.10%
2022/05/30	1	33.45	2	33.50	33.40	-1	22,803	0.00%
2022/05/27	12	33.00	15	33.04	33.00	-3	23,267	-0.01%
2022/05/26	12	32.92	30	32.92	32.80	-18	23,743	-0.08%
2022/05/25	26	32.90	21	32.65	32.65	5	23,894	0.02%
2022/05/24	1	32.85	0	0.00	32.90	1	24,000	0.00%
2022/05/20	1	33.05	17	33.06	33.10	-16	24,603	-0.07%
2022/05/19	8	31.99	5	31.61	31.90	3	25,466	0.01%
2022/05/18	28	33.66	4.3	33.32	33.45	23.7	25,245	0.09%
2022/05/17	1	32.85	1	33.15	32.95	0	25,175	0.00%
2022/05/16	7	32.99	6	32.90	32.90	1	25,132	0.00%
2022/05/13	9.3	32.73	0	0.00	32.75	9.3	25,157	0.04%
2022/05/11	15.1	33.80	13	34.25	33.65	2.1	25,046	0.01%
2022/05/10	12	34.11	15	33.65	34.50	-3	25,121	-0.01%
2022/05/09	13	33.81	124.1	33.73	33.65	-111.1	25,071	-0.44%	大賣/鉅額交易
2022/05/06	189.1	34.82	37	34.64	34.60	152.1	25,056	0.61%	大買/鉅額交易
2022/05/05	0	0.00	2	38.40	38.35	-2	24,627	-0.01%
2022/05/04	7	37.85	10	37.90	37.95	-3	24,616	-0.01%
2022/05/03	0	0.00	15	37.43	37.85	-15	24,698	-0.06%
2022/04/29	8	38.21	0	0.00	38.15	8	24,756	0.03%
2022/04/28	7	38.22	1.2	38.07	38.05	5.9	24,853	0.02%
2022/04/27	20	37.95	12.6	37.83	38.20	7.4	24,827	0.03%
2022/04/26	13.7	40.13	24	39.56	39.40	-10.3	24,640	-0.04%
2022/04/25	25.1	41.18	22	41.69	40.90	3.1	24,401	0.01%
2022/04/22	7.1	44.22	2.5	44.13	43.85	4.6	24,199	0.02%
2022/04/21	21	43.06	4	43.90	43.10	17	24,298	0.07%
2022/04/20	11	43.87	4	43.86	43.60	7	24,620	0.03%
2022/04/19	0	0.00	11	44.68	44.50	-11	24,576	-0.04%
2022/04/18	44	45.62	12	44.91	44.75	32	24,596	0.13%
2022/04/15	31	47.22	11.1	47.06	46.80	19.9	24,461	0.08%
2022/04/14	13	46.98	7	47.18	46.80	6	24,431	0.02%
2022/04/13	3	47.33	2	47.18	47.10	1	24,418	0.00%
2022/04/12	5	46.39	9.1	46.56	46.70	-4.1	24,421	-0.02%
2022/04/11	42	47.01	27	46.92	46.65	15	24,375	0.06%
2022/04/08	2.2	46.65	34.2	46.61	47.50	-32	24,241	-0.13%
2022/04/07	14	47.04	4	47.71	45.75	10	24,089	0.04%
2022/04/06	7.2	46.62	18	46.74	46.95	-10.9	23,863	-0.05%
2022/04/01	22	46.50	34.2	46.44	46.55	-12.2	23,925	-0.05%
2022/03/31	6	46.60	19	46.77	46.15	-13	24,396	-0.05%
2022/03/30	17	45.14	70	45.35	46.90	-53	24,614	-0.22%
2022/03/29	29.2	46.27	6	46.26	46.00	23.2	24,555	0.09%
2022/03/28	22	47.40	23.1	47.29	47.30	-1.1	24,828	0.00%
2022/03/25	10.5	48.06	68	48.30	48.50	-57.6	25,621	-0.22%
2022/03/24	94.1	48.47	48.1	48.67	47.95	46	27,333	0.17%
2022/03/23	27.5	47.42	47.2	47.88	48.50	-19.7	28,160	-0.07%
2022/03/22	88.6	47.90	89.1	47.84	47.40	-0.5	27,779	0.00%
2022/03/21	76.1	46.69	144.1	46.67	47.20	-68.1	26,656	-0.26%	大賣/
2022/03/18	21	44.40	61	44.31	43.95	-40	25,846	-0.15%
2022/03/17	32.1	44.16	24	44.21	44.20	8.1	26,610	0.03%
2022/03/16	47.2	43.99	37	43.88	43.75	10.2	26,726	0.04%
2022/03/15	27	43.71	63	43.35	43.20	-36	26,546	-0.14%
2022/03/14	38	43.62	30	43.76	44.00	8	27,330	0.03%
2022/03/11	53	43.65	98	43.71	43.60	-45	27,832	-0.16%
2022/03/10	19	41.78	29	42.46	42.80	-10	27,391	-0.04%
2022/03/09	51	41.38	25	41.54	41.80	26	27,386	0.09%
2022/03/08	93	43.01	74	43.10	40.90	19	27,456	0.07%
2022/03/07	87.9	43.31	113	43.79	43.90	-25.1	26,189	-0.10%	大賣/
2022/03/04	5.1	42.11	14	41.92	42.00	-8.9	24,971	-0.04%
2022/03/03	8	42.50	6	42.38	42.30	2	25,053	0.01%
2022/03/02	48	42.70	47	42.46	42.25	1	25,338	0.00%
2022/03/01	55	42.38	76	42.26	42.05	-21	26,021	-0.08%
2022/02/25	25	40.51	12	40.49	40.50	13	27,087	0.05%
2022/02/24	20	40.10	49	39.55	39.35	-29	27,790	-0.10%
2022/02/23	33	41.30	6	41.20	41.30	27	27,769	0.10%
2022/02/22	57	42.33	45	41.93	41.20	12	27,786	0.04%
2022/02/21	63	42.09	112	42.38	42.75	-49	27,345	-0.18%	大賣/
2022/02/18	17	39.69	5	39.70	39.85	12	26,414	0.05%
2022/02/17	1	39.30	24	39.70	39.75	-23	26,629	-0.09%
2022/02/16	5	39.55	0	0.00	39.55	5	26,832	0.02%
2022/02/15	10	39.75	10	39.26	39.10	0	27,223	0.00%
2022/02/14	11	39.57	6	39.89	39.80	5	28,130	0.02%
2022/02/11	27	40.73	19	40.39	40.35	8	28,247	0.03%
2022/02/10	5	40.48	4	40.41	40.50	1	28,566	0.00%
2022/02/09	11	40.34	5	40.14	40.25	6	29,265	0.02%
2022/02/08	13	39.77	15	40.01	40.00	-2	29,287	-0.01%
2022/02/07	9	38.99	14.3	38.76	39.85	-5.3	29,340	-0.02%
2022/01/26	2	36.95	15	37.03	37.00	-13	29,320	-0.04%
2022/01/25	12.1	37.29	0	0.00	36.75	12.1	29,502	0.04%
2022/01/24	10	36.80	7	36.96	37.10	3	29,595	0.01%
2022/01/21	6	39.04	14	39.02	38.15	-8	29,608	-0.03%
2022/01/20	1	39.09	2	39.25	39.25	-1	29,596	0.00%
2022/01/19	3	38.27	10	38.25	38.25	-7	29,578	-0.02%
2022/01/18	13	39.72	3	39.18	38.80	10	29,689	0.03%
2022/01/17	10	39.38	10	39.45	39.45	0	29,911	0.00%
2022/01/14	37	39.51	21	39.66	40.00	16	30,508	0.05%
2022/01/13	29	39.74	159	39.95	40.00	-130	30,450	-0.43%	大賣/鉅額交易
2022/01/12	11	38.05	14	38.31	38.45	-3	30,188	-0.01%
2022/01/11	11	38.53	5	38.30	38.15	6	30,146	0.02%
2022/01/10	7	38.78	1	38.70	38.90	6	30,244	0.02%
2022/01/07	4	39.55	6	40.18	39.05	-2	30,235	-0.01%
2022/01/06	11.1	39.79	16	39.80	39.75	-4.9	30,272	-0.02%
2022/01/05	39	40.66	20	40.43	40.25	19	30,346	0.06%
2022/01/04	70	40.07	30	40.14	40.15	40	30,395	0.13%
2022/01/03	23	40.59	24	40.41	40.70	-1	30,572	0.00%
2021/12/30	6	41.30	1.2	41.12	41.15	4.8	30,805	0.02%
2021/12/29	14	41.51	21	41.35	41.50	-7	30,944	-0.02%
2021/12/28	25	41.22	50.5	41.30	41.10	-25.5	31,211	-0.08%
2021/12/27	61.6	41.46	47	41.74	41.00	14.6	31,412	0.05%
2021/12/24	94	43.82	65.5	42.87	42.55	28.5	31,107	0.09%
2021/12/23	83	44.01	91.1	43.62	43.55	-8.1	30,878	-0.03%
2021/12/22	35	44.25	51.2	44.30	43.90	-16.1	30,458	-0.05%
2021/12/21	204.1	42.72	166	42.85	44.55	38.1	29,872	0.13%	大買/大賣/
2021/12/20	128.5	43.49	86	43.80	44.05	42.5	28,816	0.15%	大買/
2021/12/17	103.5	41.16	206.4	41.67	41.70	-102.9	26,866	-0.38%	大買/大賣/鉅額交易
2021/12/16	22.3	39.40	8	39.64	39.40	14.3	25,705	0.06%
2021/12/15	16.1	39.98	21	39.95	39.95	-4.9	25,899	-0.02%
2021/12/14	156	40.29	116.5	39.69	39.65	39.5	25,870	0.15%	大買/大賣/
2021/12/13	19	39.97	71.1	40.46	40.90	-52.1	25,432	-0.20%
2021/12/10	30.4	39.10	45	38.81	38.50	-14.6	24,588	-0.06%
2021/12/09	16	39.08	22	38.93	38.45	-6	24,644	-0.02%
2021/12/08	178.2	40.25	129	39.21	39.15	49.2	24,884	0.20%	大買/大賣/
2021/12/07	34.3	38.39	86	38.69	39.00	-51.7	24,544	-0.21%
2021/12/06	14	37.44	15	37.21	37.10	-1	23,937	0.00%
2021/12/03	14	36.50	8	36.61	36.50	6	23,783	0.03%
2021/12/02	11	35.95	9	36.09	36.20	2	23,710	0.01%
2021/12/01	8	34.56	16	35.00	35.40	-8	23,638	-0.03%
2021/11/30	6	34.97	3	34.95	35.10	3	23,681	0.01%
2021/11/29	8	34.98	15	35.05	35.10	-7	23,701	-0.03%
2021/11/26	39	36.79	37	36.77	36.25	2	23,693	0.01%
2021/11/25	87	38.03	92.2	38.01	38.15	-5.2	23,602	-0.02%
2021/11/24	154.5	37.04	107	37.45	37.40	47.5	22,654	0.21%	大買/大賣/
2021/11/23	58	35.26	55	35.17	35.20	3	21,411	0.01%
2021/11/22	15	32.67	18	33.12	33.40	-3	21,791	-0.01%
2021/11/19	62	33.41	139	33.34	32.85	-77	21,762	-0.35%	大賣/
2021/11/18	36	33.79	32	33.97	33.90	4	21,745	0.02%
2021/11/17	99	34.20	97	34.03	33.85	2	21,904	0.01%
2021/11/16	51	34.19	56	34.14	34.10	-5	22,142	-0.02%
2021/11/15	49	34.80	34	34.74	34.75	15	22,263	0.07%
2021/11/12	39	35.71	22.6	35.42	35.55	16.4	22,815	0.07%
2021/11/11	74	36.66	78	36.41	36.25	-4	22,815	-0.02%
2021/11/10	16	35.18	2	35.35	34.95	14	22,256	0.06%
2021/11/09	57	35.55	45	35.48	35.70	12	22,466	0.05%
2021/11/08	112	36.20	91.2	36.36	36.25	20.8	22,636	0.09%	大買/
2021/11/05	18	34.40	0	0.00	34.30	18	22,459	0.08%
2021/11/04	8	35.64	17	35.61	35.15	-9	22,738	-0.04%
2021/11/03	43	35.80	40.5	35.68	35.70	2.5	23,539	0.01%
2021/11/02	16	35.53	5	36.14	35.15	11	23,573	0.05%
2021/11/01	9	35.30	5	34.85	35.20	4	23,736	0.02%
2021/10/29	7	34.90	11	34.87	35.10	-4	23,880	-0.02%
2021/10/28	41	34.61	50	35.03	34.85	-9	23,908	-0.04%
2021/10/27	0	0.00	1	35.20	35.30	-1	24,131	0.00%
2021/10/26	45	35.18	50	35.48	35.60	-5	24,736	-0.02%
2021/10/25	4	33.90	19	34.84	35.05	-15	25,027	-0.06%
2021/10/22	28	34.40	10	34.09	33.70	18	25,424	0.07%
2021/10/21	24	36.95	25	36.88	36.90	-1	25,461	0.00%
2021/10/20	4	36.19	1	36.90	36.05	3	25,804	0.01%
2021/10/19	0	0.00	9	36.57	36.60	-9	26,215	-0.03%
2021/10/18	2	35.60	4	36.20	36.40	-2	26,883	-0.01%
2021/10/15	6	36.39	6	36.43	36.30	0	27,449	0.00%
2021/10/14	5	35.89	12	36.39	36.35	-7	28,019	-0.02%
2021/10/13	0.2	36.10	78	35.72	35.80	-77.9	28,804	-0.27%
2021/10/12	2	36.75	12	36.51	36.10	-10	29,292	-0.03%
2021/10/08	13	37.03	6	37.32	37.00	7	30,189	0.02%
2021/10/07	21	37.54	24	38.22	38.30	-3	31,156	-0.01%
2021/10/06	18	38.51	16	39.36	38.05	2	32,370	0.01%
2021/10/05	5	38.00	17	37.69	39.00	-12	33,509	-0.04%
2021/10/04	0.1	38.69	93.1	37.42	37.10	-93	34,130	-0.27%
2021/10/01	66	39.68	12	39.25	39.15	54	35,544	0.15%
2021/09/30	6	41.56	0	0.00	41.80	6	37,175	0.02%
2021/09/29	8.5	40.87	10.1	40.63	40.35	-1.6	38,748	0.00%
2021/09/28	2	41.53	0	0.00	41.45	2	41,331	0.00%
2021/09/27	14	42.12	32	42.33	42.35	-18	44,443	-0.04%
2021/09/24	3.2	41.60	5.1	41.56	41.75	-2	49,121	0.00%
2021/09/23	13	40.34	16	40.85	41.25	-3	55,807	-0.01%
2021/09/22	46.4	41.67	17.5	41.71	41.00	28.9	63,801	0.05%
2021/09/17	16	43.75	7	43.99	44.45	9	67,891	0.01%
2021/09/16	30	44.60	15	44.32	44.15	15	70,029	0.02%
2021/09/15	34	44.64	30	45.00	45.05	4	71,938	0.01%
2021/09/14	31.1	45.63	4.5	45.51	45.50	26.6	75,763	0.04%
2021/09/13	47.2	47.17	63	46.99	46.90	-15.8	79,590	-0.02%
2021/09/10	106.3	46.11	45	46.06	46.35	61.3	80,607	0.08%	大買/
2021/09/09	4	44.58	24	44.89	44.95	-20	81,642	-0.02%
2021/09/08	24	44.23	1	43.95	43.70	23	84,570	0.03%
2021/09/07	29	43.97	34	44.03	44.20	-5	84,889	-0.01%
2021/09/06	9	44.78	20	44.35	44.45	-11	85,072	-0.01%
2021/09/03	3	44.52	19.9	44.79	44.05	-16.9	85,000	-0.02%
2021/09/02	7	44.66	32	44.95	44.40	-25	85,129	-0.03%
2021/09/01	19	46.30	8	46.25	46.05	11	85,115	0.01%
2021/08/31	28	46.75	31.5	46.95	46.85	-3.5	85,070	0.00%
2021/08/30	14	46.34	2	46.40	46.40	12	85,302	0.01%
2021/08/27	30	46.20	16.2	46.07	45.85	13.8	85,511	0.02%
2021/08/26	71.6	46.44	86	47.20	46.00	-14.5	85,671	-0.02%
2021/08/25	7.1	43.94	12	43.92	44.10	-5	85,317	-0.01%
2021/08/24	3	43.85	3	43.97	44.00	0	89,217	0.00%
2021/08/23	4	44.60	2	44.58	44.10	2	93,474	0.00%
2021/08/20	30	42.94	29	42.75	43.40	1	96,058	0.00%
2021/08/19	21	43.52	48	43.36	42.75	-27	98,816	-0.03%
2021/08/18	20.2	43.27	23.1	44.25	45.40	-2.8	100,762	0.00%
2021/08/17	49.1	45.71	21	45.60	44.30	28.1	102,491	0.03%
2021/08/16	27	47.85	29	47.63	47.80	-2	106,682	0.00%
2021/08/13	28	48.17	14	48.77	47.80	14	111,289	0.01%
2021/08/12	17	48.86	56.3	48.47	49.30	-39.3	115,351	-0.03%
2021/08/11	44	48.06	35.3	47.80	47.00	8.7	118,096	0.01%
2021/08/10	29.3	48.08	21	47.35	47.30	8.3	119,720	0.01%
2021/08/09	108	49.44	67	49.34	48.85	41	121,383	0.03%	大買/
2021/08/06	14	47.08	58	47.20	47.00	-44	123,407	-0.04%
2021/08/05	106.3	47.58	12	47.58	47.15	94.3	126,196	0.07%	大買/
2021/08/04	64.3	49.20	56	48.72	48.60	8.3	129,263	0.01%
2021/08/03	93	48.90	94	48.78	48.75	-1	134,933	0.00%
2021/08/02	31	48.85	35	48.79	49.25	-4	138,109	0.00%
2021/07/30	93.3	49.53	35.1	49.37	48.90	58.2	142,440	0.04%
2021/07/29	30	48.34	17	47.47	48.90	13	146,402	0.01%
2021/07/28	100.3	47.10	96.2	47.01	46.90	4.1	148,860	0.00%
2021/07/27	148.1	48.21	162	47.70	46.50	-13.9	151,587	-0.01%	大買/大賣/
2021/07/26	38.1	49.48	16.5	49.81	48.55	21.6	154,472	0.01%
2021/07/23	21	49.43	82	49.99	50.40	-61	157,355	-0.04%
2021/07/22	22.1	49.42	27.8	49.04	48.20	-5.8	158,348	0.00%
2021/07/21	73.1	50.12	17.3	51.47	49.30	55.8	159,661	0.03%
2021/07/20	44.1	51.97	58.4	52.70	51.50	-14.3	159,499	-0.01%
2021/07/19	82.8	54.03	61	54.26	53.10	21.8	159,337	0.01%
2021/07/16	37.1	53.13	30	53.13	53.00	7.1	159,322	0.00%
2021/07/15	75.5	52.88	167.2	53.28	54.40	-91.8	159,147	-0.06%	大賣/
2021/07/14	69	50.73	93.4	50.94	50.70	-24.4	158,637	-0.02%
2021/07/13	170	54.24	59.2	53.71	52.60	110.8	158,188	0.07%	大買/鉅額交易
2021/07/12	88.2	58.91	124.3	58.47	57.40	-36.1	157,356	-0.02%	大賣/
2021/07/09	103	57.31	65	57.11	56.50	38	156,798	0.02%	大買/
2021/07/08	113.3	57.57	166	57.62	58.50	-52.7	156,468	-0.03%	大買/大賣/
2021/07/07	151.4	57.57	136.8	57.51	56.50	14.6	155,332	0.01%	大買/大賣/
2021/07/06	100	60.51	59	60.44	59.60	41	155,560	0.03%
2021/07/05	202	62.21	225.3	62.04	61.30	-23.3	156,896	-0.01%	大買/大賣/
2021/07/02	260.1	60.51	248	60.46	60.10	12.1	154,581	0.01%	大買/大賣/
2021/07/01	249.5	61.07	214.3	60.75	58.80	35.2	153,370	0.02%	大買/大賣/
2021/06/30	484.1	62.83	482.6	62.78	61.20	1.4	151,103	0.00%	大買/大賣/
2021/06/29	846.8	58.72	908.9	58.76	59.50	-62.1	147,776	-0.04%	大買/大賣/
2021/06/28	320.5	53.66	479.4	54.53	55.70	-158.9	141,237	-0.11%	大買/大賣/鉅額交易
2021/06/25	111.1	51.99	247.1	51.37	50.70	-136	136,878	-0.10%	大買/大賣/鉅額交易
2021/06/24	91.2	50.82	183.1	50.73	50.60	-91.9	135,237	-0.07%	大賣/
2021/06/23	601.4	51.64	273	50.85	48.25	328.3	133,347	0.25%	大買/大賣/鉅額交易
2021/06/22	251.4	50.74	361.3	50.69	51.70	-109.9	130,040	-0.08%	大買/大賣/鉅額交易
2021/06/21	337.6	47.69	244.1	47.52	47.00	93.6	125,972	0.07%	大買/大賣/
2021/06/18	111	51.07	132.5	51.30	50.00	-21.4	124,583	-0.02%	大買/大賣/
2021/06/17	345.5	52.85	394.5	52.91	50.80	-49	123,048	-0.04%	大買/大賣/
2021/06/16	237.4	50.93	224	51.30	50.40	13.4	120,480	0.01%	大買/大賣/
2021/06/15	166.7	48.37	170.9	48.50	50.60	-4.2	120,113	0.00%	大買/大賣/
2021/06/11	64.3	46.86	54	46.96	47.20	10.3	119,897	0.01%
2021/06/10	154.1	45.82	199.5	46.44	47.10	-45.4	120,284	-0.04%	大買/大賣/
2021/06/09	122.8	46.64	140.3	46.58	46.80	-17.6	120,431	-0.01%	大買/大賣/
2021/06/08	82.9	48.09	131.1	48.02	48.55	-48.1	120,709	-0.04%	大賣/
2021/06/07	257.2	46.96	263.2	47.42	47.20	-6	120,863	0.00%	大買/大賣/
2021/06/04	315.8	51.09	273	51.62	49.95	42.8	120,690	0.04%	大買/大賣/
2021/06/03	202.2	51.98	236	52.05	51.60	-33.8	121,601	-0.03%	大買/大賣/
2021/06/02	388.2	52.43	382	52.84	52.70	6.1	121,644	0.01%	大買/大賣/
2021/06/01	516.1	53.23	452.1	53.11	53.30	64	122,374	0.05%	大買/大賣/
2021/05/31	783.6	52.46	839.3	52.26	52.40	-55.8	121,105	-0.05%	大買/大賣/
2021/05/28	252.2	47.87	186	48.14	48.70	66.2	118,089	0.06%	大買/大賣/
2021/05/27	431.4	45.58	443	45.50	44.30	-11.6	116,115	-0.01%	大買/大賣/
2021/05/26	134.2	43.97	177.1	44.18	44.10	-43	114,060	-0.04%	大買/大賣/
2021/05/25	170.4	44.62	216.2	44.07	44.00	-45.8	113,252	-0.04%	大買/大賣/
2021/05/24	509.3	46.19	388	46.25	45.05	121.3	113,497	0.11%	大買/大賣/鉅額交易
2021/05/21	456	44.47	443.4	44.70	46.15	12.6	110,303	0.01%	大買/大賣/
2021/05/20	542.3	44.81	429	44.67	43.00	113.2	105,867	0.11%	大買/大賣/鉅額交易
2021/05/19	350.4	44.12	368	44.39	45.00	-17.6	101,894	-0.02%	大買/大賣/
2021/05/18	257	40.10	221	40.40	40.95	36	99,356	0.04%	大買/大賣/
2021/05/17	117.1	37.92	193	37.70	37.25	-76	97,397	-0.08%	大買/大賣/
2021/05/14	333.4	43.32	358	44.23	41.35	-24.7	95,502	-0.03%	大買/大賣/
2021/05/13	609.7	46.97	647.2	46.97	45.90	-37.5	92,554	-0.04%	大買/大賣/
2021/05/12	712.6	55.59	497.8	54.62	51.00	214.8	89,797	0.24%	大買/大賣/鉅額交易
2021/05/11	808.4	59.02	766	58.87	56.60	42.4	86,567	0.05%	大買/大賣/
2021/05/10	329.6	55.87	289.6	55.85	57.40	40	80,795	0.05%	大買/大賣/
2021/05/07	611.1	49.04	583.9	49.54	52.20	27.2	77,653	0.04%	大買/大賣/
2021/05/06	650.1	46.66	646.2	46.80	47.50	3.9	73,184	0.01%	大買/大賣/
2021/05/05	61	42.48	190.3	42.40	43.20	-129.3	68,736	-0.19%	大賣/鉅額交易
2021/05/04	590.3	39.97	595.9	40.03	39.30	-5.6	66,023	-0.01%	大買/大賣/
2021/05/03	537.3	44.71	519.7	44.95	42.65	17.6	62,948	0.03%	大買/大賣/
2021/04/29	301.6	40.99	462.5	41.63	42.60	-160.9	59,681	-0.27%	大買/大賣/鉅額交易
2021/04/28	167.4	39.70	135.2	39.66	38.75	32.2	56,519	0.06%	大買/大賣/
2021/04/27	340.6	39.47	244.4	39.56	40.00	96.2	55,435	0.17%	大買/大賣/
2021/04/26	162	38.18	144.8	38.56	39.25	17.2	53,702	0.03%	大買/大賣/
2021/04/23	289.6	34.59	283.4	34.95	35.70	6.3	53,554	0.01%	大買/大賣/
2021/04/22	134.4	37.42	146.7	37.77	36.25	-12.3	53,573	-0.02%	大買/大賣/
2021/04/21	72.2	34.81	67.2	34.23	35.40	5.1	53,448	0.01%
2021/04/20	50.2	33.49	72.4	33.78	34.50	-22.2	53,279	-0.04%
2021/04/19	181.3	33.45	77.7	33.27	34.70	103.7	53,408	0.19%	大買/鉅額交易
2021/04/16	97	30.76	66.5	30.90	31.55	30.5	53,007	0.06%
2021/04/15	48.2	28.69	44	28.74	28.70	4.2	52,922	0.01%
2021/04/14	203.5	26.91	447	27.74	27.80	-243.5	53,582	-0.45%	大買/大賣/鉅額交易
2021/04/13	164.2	28.02	86.6	27.91	27.40	77.6	55,897	0.14%	大買/
2021/04/12	269.3	28.44	215	28.70	29.00	54.3	59,126	0.09%	大買/大賣/
2021/04/09	245.1	26.58	182.9	26.64	26.80	62.2	58,542	0.11%	大買/大賣/
2021/04/08	0	0.00	18.7	24.95	24.95	-18.7	56,092	-0.03%
2021/04/07	214	22.85	187.4	22.72	22.70	26.6	56,933	0.05%	大買/大賣/
2021/04/06	373.2	21.81	267	22.11	22.70	106.1	56,288	0.19%	大買/大賣/鉅額交易
2021/04/01	821.2	20.27	790.1	20.62	20.75	31.1	54,838	0.06%	大買/大賣/
2021/03/31	106	18.98	147.3	19.04	19.50	-41.3	52,181	-0.08%	大買/大賣/
2021/03/30	67	18.27	43	18.17	18.30	24	51,223	0.05%
2021/03/29	53	18.31	69.6	18.31	18.30	-16.6	52,583	-0.03%
2021/03/26	12	17.72	21	17.84	17.80	-9	55,864	-0.02%
2021/03/25	40.7	17.78	66	17.93	17.55	-25.3	58,787	-0.04%
2021/03/24	41	17.40	111	17.20	17.30	-70	58,813	-0.12%	大賣/
2021/03/23	3	17.67	4	17.80	17.55	-1	59,227	0.00%
2021/03/22	4	17.73	9	17.50	17.70	-5	60,007	-0.01%
2021/03/19	62.2	17.71	11	17.80	17.50	51.2	61,924	0.08%
2021/03/18	32	17.74	40	17.75	17.75	-8	63,665	-0.01%
2021/03/17	91	17.85	79	17.77	17.85	12	66,518	0.02%
2021/03/16	47.1	17.93	15	17.91	17.75	32.1	67,843	0.05%
2021/03/15	20.3	18.64	13	18.35	18.35	7.3	67,472	0.01%
2021/03/12	8	18.58	40	18.48	18.75	-32	67,060	-0.05%
2021/03/11	63.1	18.34	123	18.26	18.25	-59.9	66,686	-0.09%	大賣/
2021/03/10	22	18.07	21	18.24	18.20	1	66,651	0.00%
2021/03/09	185	18.52	179.1	18.58	18.40	5.9	66,366	0.01%	大買/大賣/
2021/03/08	42	18.10	48	18.07	18.10	-6	65,151	-0.01%
2021/03/05	81	18.19	40.3	18.03	17.85	40.7	64,811	0.06%
2021/03/04	354	18.58	536	18.55	18.60	-182	63,711	-0.29%	大買/大賣/鉅額交易
2021/03/03	17.3	17.88	48	18.05	17.75	-30.7	61,301	-0.05%
2021/03/02	52	17.56	76	17.56	17.30	-24	60,155	-0.04%
2021/02/26	105	17.42	73	17.40	17.45	32	59,714	0.05%	大買/
2021/02/25	46	17.32	114	17.41	17.45	-68	58,896	-0.12%	大賣/
2021/02/24	313.2	17.21	146	17.24	16.50	167.2	58,000	0.29%	大買/大賣/鉅額交易
2021/02/23	74	16.73	217	16.93	17.20	-143	55,364	-0.26%	大賣/鉅額交易
2021/02/22	37	15.60	24	15.65	15.65	13	54,002	0.02%
2021/02/19	33	15.38	26.6	15.30	15.45	6.4	53,465	0.01%
2021/02/18	41	15.04	40	15.15	15.40	1	52,997	0.00%
2021/02/17	10	14.15	4	14.14	14.25	6	52,242	0.01%
2021/02/05	6	13.55	30.2	13.47	13.40	-24.2	51,850	-0.05%
2021/02/04	10	13.61	17	13.63	13.65	-7	51,731	-0.01%
2021/02/03	55	13.78	10	13.71	13.70	45	51,751	0.09%
2021/02/02	35	13.97	19	14.02	14.20	16	51,453	0.03%
2021/02/01	25	13.56	2	13.55	13.80	23	51,289	0.04%
2021/01/29	7	13.69	11	13.85	13.60	-4	51,075	-0.01%
2021/01/28	18	14.08	10	14.05	13.90	8	51,168	0.02%
2021/01/27	27	14.46	2.9	14.40	14.40	24.1	51,213	0.05%
2021/01/26	18	15.05	13	14.90	14.85	5	51,226	0.01%
2021/01/25	27	15.34	27.9	15.38	15.25	-0.9	51,006	0.00%
2021/01/22	3	15.08	3	14.95	15.25	0	50,670	0.00%
2021/01/21	9	14.97	38	15.05	14.90	-29	50,387	-0.06%
2021/01/20	42	14.81	25	14.60	14.60	17	50,138	0.03%
2021/01/19	25	15.59	24	15.63	15.35	1	49,711	0.00%
2021/01/18	45	15.08	104	15.14	15.10	-59	49,391	-0.12%	大賣/
2021/01/15	74	16.00	13	15.81	15.70	61	48,895	0.12%
2021/01/14	33	16.46	20	16.46	16.40	13	48,484	0.03%
2021/01/13	53	15.80	67	15.91	16.10	-14	47,717	-0.03%
2021/01/12	49.2	15.99	35	15.82	15.70	14.2	47,363	0.03%
2021/01/11	38	16.81	5	16.76	16.65	33	46,697	0.07%
2021/01/08	237	16.84	241.2	16.56	16.80	-4.2	46,275	-0.01%	大買/大賣/
2021/01/07	184	17.06	114	17.20	16.85	70	45,602	0.15%	大買/大賣/
2021/01/06	249	18.14	762	18.41	17.65	-513	44,235	-1.16%	大買/大賣/鉅額交易
2021/01/05	889	17.69	247	17.62	17.80	642	41,253	1.56%	大買/大賣/鉅額交易
2021/01/04	63.2	16.20	42	16.43	16.50	21.2	37,384	0.06%
2020/12/31	39	15.77	87	15.67	15.75	-48	35,812	-0.13%
2020/12/30	118	15.88	62.4	15.87	15.50	55.6	35,197	0.16%	大買/
2020/12/29	82	15.50	48	15.63	15.35	34	33,981	0.10%
2020/12/28	48	15.15	44	15.26	15.00	4	32,612	0.01%
2020/12/25	65	15.64	115	15.61	15.50	-50	31,474	-0.16%	大賣/
2020/12/24	180.3	15.75	213.4	15.79	15.50	-33	30,591	-0.11%	大買/大賣/
2020/12/23	188	15.44	155	15.48	16.00	33	29,622	0.11%	大買/大賣/
2020/12/22	347.5	16.37	282.2	16.33	15.20	65.3	28,061	0.23%	大買/大賣/
2020/12/21	99	15.50	113.5	15.57	15.75	-14.5	24,162	-0.06%	大賣/
2020/12/18	62.5	14.51	65	14.41	14.35	-2.5	21,095	-0.01%
2020/12/17	100	14.04	17	14.37	14.20	83	20,410	0.41%
2020/12/16	28	14.35	63.2	14.47	14.25	-35.2	19,874	-0.18%
2020/12/15	264	14.61	129	14.64	14.15	135	18,916	0.71%	大買/大賣/鉅額交易
2020/12/14	62.3	14.26	70.8	14.05	14.30	-8.5	17,025	-0.05%
2020/12/11	227.2	13.60	310.7	13.64	13.75	-83.5	14,796	-0.56%	大買/大賣/
2020/12/10	96	12.54	112	12.60	12.85	-16	11,829	-0.14%	大賣/
2020/12/09	11	11.75	10	11.75	11.70	1	10,342	0.01%
2020/12/08	20	11.93	10	12.05	11.90	10	10,395	0.10%
2020/12/07	40	12.13	5	12.10	12.10	35	10,456	0.33%
2020/12/04	42	12.03	96	12.06	12.05	-54	10,470	-0.52%
2020/12/03	14	11.71	1	11.90	11.70	13	10,500	0.12%
2020/12/02	10	11.95	19	11.92	11.80	-9	10,700	-0.08%
2020/12/01	75	11.85	20	11.87	11.90	55	10,639	0.52%
2020/11/30	28	11.99	46	12.00	12.05	-18	10,467	-0.17%
2020/11/27	10	11.59	21.2	11.60	11.70	-11.2	9,940	-0.11%
2020/11/26	46	11.53	23	11.27	11.35	23	9,580	0.24%
2020/11/25	2	11.45	184	11.31	11.20	-182	9,397	-1.94%	大賣/鉅額交易
2020/11/24	45	11.01	22	10.93	11.00	23	8,983	0.26%
2020/11/23	27	10.93	3	10.85	11.05	24	8,851	0.27%
2020/11/20	10	10.48	19	10.46	10.45	-9	8,295	-0.11%
2020/11/19	10	10.35	29.1	10.40	10.35	-19.1	8,195	-0.23%
2020/11/18	5	10.20	21	10.30	10.25	-16	8,113	-0.20%
2020/11/16	5	10.10	0	0.00	10.00	5	8,069	0.06%
2020/11/13	0	0.00	2	10.20	10.20	-2	8,005	-0.02%
2020/11/12	23	10.14	0	0.00	10.15	23	8,024	0.29%
2020/11/11	13	10.52	1	10.50	10.45	12	7,943	0.15%
2020/11/10	1	10.25	36	10.26	10.25	-35	7,849	-0.45%
2020/11/09	10	10.35	45	10.38	10.30	-35	7,764	-0.45%
2020/11/05	2.3	10.35	2	10.50	10.20	0.3	7,639	0.00%
2020/11/04	7	10.40	2	10.35	10.40	5	7,326	0.07%
2020/11/03	7	10.09	18	10.18	10.00	-11	7,010	-0.16%
2020/11/02	1	9.68	0	0.00	9.83	1	6,761	0.01%
2020/10/30	7	9.89	0	0.00	9.85	7	6,734	0.10%
2020/10/28	0	0.00	6	10.28	10.10	-6	6,628	-0.09%
2020/10/27	0	0.00	4	10.05	10.15	-4	6,561	-0.06%
2020/10/23	0	0.00	4	10.10	10.15	-4	6,430	-0.06%
2020/10/22	10	10.28	0	0.00	10.15	10	6,408	0.16%
2020/10/21	10	10.10	1.4	9.99	9.99	8.6	6,228	0.14%
2020/10/20	3	9.83	0	0.00	9.82	3	6,171	0.05%
2020/10/19	0	0.00	2	9.92	9.83	-2	6,163	-0.03%
2020/10/15	1	9.98	3	10.10	9.95	-2	5,996	-0.03%
2020/10/14	1	10.20	3	10.10	10.15	-2	5,953	-0.03%
2020/10/13	99	9.91	0	0.00	9.88	99	5,855	1.69%
2020/10/12	0	0.00	10	9.93	9.99	-10	5,903	-0.17%
2020/10/08	7	9.81	0	0.00	9.78	7	5,847	0.12%
2020/10/07	7	9.79	3	9.77	9.90	4	5,832	0.07%
2020/10/06	5	9.80	0	0.00	9.89	5	5,806	0.09%
2020/09/24	10	9.22	6	9.19	9.17	4	5,766	0.07%
2020/09/23	0	0.00	5	9.68	9.50	-5	5,670	-0.09%
2020/09/18	3	9.98	1	9.86	9.87	2	5,433	0.04%
2020/09/17	20	9.91	4	9.95	9.86	16	5,370	0.30%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	5	10.15	1	10.20	10.20	4	5,003	0.08%
2020/09/11	63	10.75	7	10.62	10.30	56	4,782	1.17%
2020/09/10	6	10.60	55	10.59	10.55	-49	4,457	-1.10%
2020/09/09	54	10.64	15	10.53	10.65	39	4,283	0.91%
2020/09/08	40	10.37	0	0.00	10.25	40	4,044	0.99%
2020/09/07	35	9.90	14	10.03	10.40	21	3,675	0.57%
2020/09/04	1	9.33	30	9.42	9.46	-29	3,309	-0.88%
2020/09/03	11	9.38	0	0.00	9.37	11	3,253	0.34%
2020/09/02	2	9.30	0	0.00	9.36	2	3,213	0.06%
2020/09/01	10	9.16	0	0.00	9.19	10	3,220	0.31%
2020/08/31	36	9.27	2	9.16	9.32	34	3,231	1.05%
2020/08/28	4	8.72	13.6	8.67	8.75	-9.6	3,043	-0.32%
2020/08/27	25	8.88	32	8.90	8.88	-7	3,019	-0.23%
2020/08/26	5	8.67	5	8.60	8.61	0	2,830	0.00%
2020/08/21	5	8.28	0	0.00	8.29	5	2,894	0.17%
2020/08/18	10	8.46	10	8.45	8.45	0	2,881	0.00%
2020/08/17	1	8.57	20	8.55	8.57	-19	2,847	-0.67%
2020/08/13	0	0.00	5	8.13	8.13	-5	2,719	-0.18%
2020/08/11	10	8.25	5	8.24	8.18	5	2,744	0.18%
2020/08/10	0	0.00	20	8.13	8.14	-20	2,723	-0.73%
2020/08/05	25	8.05	0	0.00	8.05	25	2,765	0.90%
2020/08/03	0	0.00	430	8.01	8.02	-430	2,803	-15.34%	大賣/鉅額交易
2020/07/29	0	0.00	25	8.13	8.06	-25	2,811	-0.89%
2020/07/28	0	0.00	1	8.15	8.01	-1	2,881	-0.03%
2020/07/27	10	8.08	0	0.00	8.05	10	2,946	0.34%
2020/07/24	0	0.00	10	8.32	8.22	-10	2,983	-0.34%
2020/07/23	10	8.31	0	0.00	8.32	10	2,977	0.34%
2020/07/22	5	8.21	0	0.00	8.19	5	3,023	0.17%
2020/07/21	0	0.00	2	8.16	8.22	-2	3,017	-0.07%
2020/07/16	0	0.00	22	8.31	8.34	-22	3,024	-0.73%
2020/07/15	0	0.00	1	8.10	8.06	-1	2,958	-0.03%
2020/07/10	10	8.10	0	0.00	8.03	10	3,122	0.32%
2020/07/07	30	8.20	0	0.00	8.18	30	3,127	0.96%
2020/07/02	20	8.20	0	0.00	8.20	20	3,139	0.64%
2020/06/24	10	8.26	0	0.00	8.28	10	3,199	0.31%
2020/06/23	0	0.00	6	8.28	8.36	-6	3,233	-0.19%
2020/06/16	0	0.00	1	8.24	8.24	-1	3,423	-0.03%
2020/06/12	3	8.16	0	0.00	8.19	3	3,593	0.08%
2020/06/10	3	8.62	10	8.62	8.65	-7	3,674	-0.19%
2020/06/09	2	8.51	5	8.45	8.41	-3	3,786	-0.08%
2020/06/08	12	8.49	4	8.49	8.45	8	3,934	0.20%
2020/06/05	7	8.19	2	8.22	8.24	5	3,877	0.13%
2020/06/03	2	7.99	2	8.05	8.02	0	3,936	0.00%
2020/06/01	6	7.81	2	7.93	7.81	4	3,931	0.10%
2020/05/29	2	7.80	0	0.00	7.80	2	3,933	0.05%
2020/05/28	5	8.14	16	8.18	8.14	-11	3,929	-0.28%
2020/05/27	3	7.56	14	7.69	7.79	-11	3,835	-0.29%
2020/05/26	4	7.27	0	0.00	7.27	4	3,770	0.11%
2020/05/25	0	0.00	1	7.35	7.25	-1	3,769	-0.03%
2020/05/22	1	7.31	0	0.00	7.30	1	3,779	0.03%
2020/05/21	2	7.41	0	0.00	7.43	2	3,779	0.05%
2020/05/12	0	0.00	4	7.58	7.57	-4	3,729	-0.11%
2020/05/06	10	7.35	0	0.00	7.33	10	3,714	0.27%
2020/05/05	0	0.00	3	7.41	7.42	-3	3,720	-0.08%
2020/04/30	10	7.75	10	7.79	7.83	0	3,666	0.00%
2020/04/29	0	0.00	1	7.45	7.47	-1	3,654	-0.03%
2020/04/28	6	7.24	6	7.36	7.27	0	3,708	0.00%
2020/04/24	0	0.00	36	6.81	6.86	-36	3,818	-0.94%
2020/04/20	0	0.00	5	7.15	7.10	-5	3,834	-0.13%
2020/04/16	0	0.00	19	7.17	7.12	-19	3,815	-0.50%
2020/04/15	19	7.25	5	7.39	7.25	14	3,749	0.37%
2020/04/14	1	7.21	0	0.00	7.22	1	3,750	0.03%
2020/04/10	0	0.00	5	7.19	7.20	-5	3,803	-0.13%
2020/04/01	0	0.00	7	6.85	6.80	-7	4,209	-0.17%
2020/03/27	0	0.00	3	6.78	6.60	-3	4,329	-0.07%
2020/03/26	13	6.57	0	0.00	6.53	13	4,342	0.30%
2020/03/25	10	7.04	5	7.05	6.89	5	4,286	0.12%
2020/03/24	0	0.00	10	6.52	6.51	-10	4,255	-0.23%
2020/03/23	0	0.00	15	6.13	6.10	-15	4,258	-0.35%
2020/03/20	0	0.00	15	5.94	5.94	-15	4,280	-0.35%
2020/03/19	0	0.00	2	5.60	5.40	-2	4,375	-0.05%
2020/03/18	10	6.04	0	0.00	6.00	10	4,266	0.23%
2020/03/17	22	6.31	10	6.36	6.21	12	4,242	0.28%
2020/03/13	10	6.97	0	0.00	7.15	10	4,089	0.24%
2020/03/12	5	7.91	0	0.00	7.74	5	3,916	0.13%
2020/03/10	10	8.65	2	8.76	8.79	8	3,699	0.22%
2020/03/05	15	9.34	0	0.00	9.31	15	3,576	0.42%
2020/03/04	20	9.38	0	0.00	9.30	20	3,569	0.56%
2020/02/21	5	9.53	0	0.00	9.53	5	3,575	0.14%
2020/02/12	0	0.00	10	9.32	9.44	-10	3,658	-0.27%
2020/02/10	0	0.00	9	9.16	9.22	-9	3,699	-0.24%
2020/02/06	5	9.50	0	0.00	9.52	5	4,194	0.12%
2020/02/05	0	0.00	15	9.32	9.30	-15	4,202	-0.36%
2020/02/03	0.4	9.17	0	0.00	9.13	0.4	4,182	0.01%
2020/01/31	13	9.35	0	0.00	9.32	13	4,116	0.32%
2020/01/30	0	0.00	5	9.48	9.32	-5	4,022	-0.12%
2020/01/20	1	10.20	0	0.00	10.25	1	3,853	0.03%
2020/01/17	0	0.00	1	10.30	10.30	-1	3,816	-0.03%
2020/01/15	0	0.00	5	10.35	10.30	-5	3,797	-0.13%
2020/01/14	8	10.40	0	0.00	10.40	8	3,815	0.21%
2020/01/13	0	0.00	4	10.45	10.40	-4	3,863	-0.10%
2020/01/10	2	10.25	0	0.00	10.30	2	3,835	0.05%
2020/01/09	0	0.00	5	10.25	10.25	-5	3,871	-0.13%
2020/01/08	5	10.10	2	10.25	10.10	3	3,916	0.08%
2020/01/07	10	10.30	0	0.00	10.30	10	3,887	0.26%
2020/01/06	1	10.35	0	0.00	10.40	1	3,919	0.03%
2020/01/02	0	0.00	2	10.75	10.75	-2	3,871	-0.05%
2019/12/30	25	10.59	35	10.64	10.60	-10	3,759	-0.27%
2019/12/27	5	10.25	0	0.00	10.35	5	3,581	0.14%
2019/12/26	27	10.13	7.7	10.10	10.15	19.3	3,499	0.55%
2019/12/25	15	10.28	0	0.00	10.25	15	3,463	0.43%
2019/12/24	1	10.25	0	0.00	10.25	1	3,458	0.03%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/20	7	10.09	0	0.00	10.05	7	3,352	0.21%
2019/12/19	0	0.00	1	10.10	10.15	-1	3,327	-0.03%
2019/12/18	2	10.10	6	10.08	10.15	-4	3,320	-0.12%
2019/12/17	0	0.00	7.3	10.13	10.10	-7.3	3,275	-0.22%
2019/12/13	0	0.00	1	9.83	9.83	-1	3,091	-0.03%
2019/12/12	0	0.00	2	9.92	9.84	-2	3,071	-0.07%
2019/12/11	0	0.00	3	9.71	9.76	-3	3,053	-0.10%
2019/12/09	0	0.00	2	9.62	9.64	-2	3,050	-0.07%
2019/12/06	5	9.50	5	9.69	9.69	0	3,082	0.00%
2019/12/05	5	9.71	0	0.00	9.73	5	3,073	0.16%
2019/12/04	20	9.76	22	9.68	9.81	-2	3,095	-0.06%
2019/11/25	0	0.00	35.7	9.57	9.57	-35.7	2,972	-1.20%
2019/11/20	0	0.00	20	9.39	9.42	-20	2,982	-0.67%
2019/11/19	0	0.00	10	9.46	9.47	-10	2,982	-0.34%
2019/11/15	20	9.33	0	0.00	9.26	20	2,993	0.67%
2019/11/13	0	0.00	5	9.50	9.40	-5	3,106	-0.16%
2019/11/12	0	0.00	10	9.48	9.48	-10	3,202	-0.31%
2019/11/11	7	9.52	10	9.49	9.46	-3	3,257	-0.09%
2019/11/08	20	9.91	0	0.00	9.87	20	3,199	0.63%
2019/11/07	2	9.83	0	0.00	9.86	2	3,179	0.06%
2019/11/06	10	9.92	0	0.00	9.86	10	3,246	0.31%
2019/11/05	31	9.97	49	10.01	10.10	-18	3,174	-0.57%
2019/11/04	0	0.00	22	9.34	9.36	-22	2,873	-0.77%
2019/11/01	20	9.19	1	9.20	9.22	19	2,878	0.66%
2019/10/31	1	9.09	0	0.00	9.09	1	2,913	0.03%
2019/10/28	0	0.00	24	9.19	9.17	-24	2,965	-0.81%
2019/10/24	3	9.22	19	9.20	9.21	-16	3,010	-0.53%
2019/10/23	0	0.00	10	9.26	9.25	-10	3,027	-0.33%
2019/10/22	10	9.36	40	9.43	9.36	-30	3,091	-0.97%
2019/10/21	21	9.26	38	9.24	9.40	-17	3,119	-0.54%
2019/10/18	3	9.09	0	0.00	9.08	3	3,208	0.09%
2019/10/16	0	0.00	3	8.99	8.99	-3	3,262	-0.09%
2019/10/15	0	0.00	5	9.01	9.03	-5	3,256	-0.15%
2019/10/14	13	9.04	0	0.00	9.06	13	3,230	0.40%
2019/10/09	4	9.28	0	0.00	9.12	4	3,205	0.12%
2019/10/08	7	9.44	0	0.00	9.45	7	3,147	0.22%
2019/10/03	5	9.56	0	0.00	9.54	5	3,133	0.16%
2019/10/01	2	9.78	0	0.00	9.79	2	3,154	0.06%
2019/09/27	5	9.83	0	0.00	9.74	5	3,179	0.16%
2019/09/26	7	9.87	5	9.94	9.85	2	3,222	0.06%
2019/09/25	2	9.93	0	0.00	9.94	2	3,226	0.06%
2019/09/24	0	0.00	18	10.05	10.00	-18	3,233	-0.56%
2019/09/23	2	10.05	0	0.00	10.00	2	3,243	0.06%
2019/09/18	2	10.30	12	10.30	10.25	-10	3,265	-0.31%
2019/09/16	0	0.00	5	10.26	10.30	-5	3,421	-0.15%
2019/09/06	6	10.19	0	0.00	10.20	6	3,497	0.17%
2019/09/05	4	10.10	0	0.00	10.10	4	3,475	0.12%
2019/08/26	2	9.93	0	0.00	9.91	2	3,513	0.06%
2019/08/23	0	0.00	3	9.95	10.00	-3	3,544	-0.08%
2019/08/22	2	10.00	0	0.00	9.97	2	3,558	0.06%
2019/08/21	0.2	9.94	0	0.00	9.99	0.2	3,633	0.01%
2019/08/20	3	10.00	2	10.00	10.05	1	3,924	0.03%
2019/08/16	2	9.71	0	0.00	9.76	2	3,990	0.05%
2019/08/15	0	0.00	1	9.87	9.89	-1	3,901	-0.03%
2019/08/13	1	10.10	0	0.00	10.05	1	3,867	0.03%
2019/08/08	10	10.00	0	0.00	9.99	10	4,068	0.25%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	2	10.10	0	0.00	10.20	2	4,156	0.05%
2019/08/05	2	10.30	1	10.35	10.35	1	4,223	0.02%
2019/08/02	0	0.00	2	10.35	10.45	-2	4,354	-0.05%
2019/07/31	1	10.60	0	0.00	10.55	1	4,528	0.02%
2019/07/29	1	10.75	0	0.00	10.70	1	5,056	0.02%
2019/07/24	0	0.00	13	10.72	10.65	-13	5,620	-0.23%
2019/07/23	1	10.85	20	10.85	10.85	-19	5,661	-0.34%
2019/07/22	32	10.74	2	10.80	10.80	30	5,714	0.52%
2019/07/19	0	0.00	1	10.55	10.65	-1	5,716	-0.02%
2019/07/18	0	0.00	16	10.50	10.50	-16	5,969	-0.27%
2019/07/12	0	0.00	6	10.40	10.40	-6	6,538	-0.09%
2019/07/11	3	10.40	0	0.00	10.40	3	6,644	0.05%
2019/07/10	0	0.00	25	10.35	10.35	-25	6,814	-0.37%
2019/07/09	2	10.38	0	0.00	10.40	2	6,829	0.03%
2019/07/08	15	10.45	1	10.45	10.45	14	6,880	0.20%
2019/07/05	2	10.55	0	0.00	10.60	2	6,910	0.03%
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/07/02	4	10.60	3	10.70	10.70	1	7,240	0.01%
2019/06/28	6	10.53	0	0.00	10.50	6	7,393	0.08%
2019/06/26	1	10.50	0	0.00	10.45	1	7,444	0.01%
2019/06/25	2	10.55	2	10.50	10.45	0	7,533	0.00%
2019/06/21	2	10.65	0	0.00	10.65	2	7,609	0.03%
2019/06/20	2	10.50	0	0.00	10.50	2	7,635	0.03%
2019/06/19	2	10.45	0	0.00	10.45	2	7,795	0.03%
2019/06/18	8	10.35	0	0.00	10.30	8	7,832	0.10%
2019/06/17	0	0.00	10	10.35	10.40	-10	8,077	-0.12%
2019/06/14	0	0.00	2	10.40	10.35	-2	8,178	-0.02%
2019/06/12	0	0.00	1	10.45	10.40	-1	8,267	-0.01%
2019/06/11	0	0.00	1	10.40	10.40	-1	8,401	-0.01%
2019/06/10	18	10.50	0	0.00	10.50	18	8,440	0.21%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/05/31	4	10.40	0	0.00	10.40	4	9,298	0.04%
2019/05/30	0	0.00	1	10.50	10.35	-1	9,623	-0.01%
2019/05/28	0	0.00	4	10.40	10.60	-4	9,733	-0.04%
2019/05/27	28	10.36	2	10.45	10.35	26	9,845	0.26%
2019/05/22	0	0.00	4	10.90	10.90	-4	10,020	-0.04%
2019/05/21	2	10.75	2	10.90	10.90	0	10,283	0.00%
2019/05/17	0.1	10.85	1.1	11.26	10.85	-1	10,353	-0.01%
2019/05/16	3	11.05	49	11.02	11.00	-46	10,312	-0.45%
2019/05/15	0	0.00	9	11.11	11.05	-9	10,408	-0.09%
2019/05/14	5	11.05	14	11.03	11.05	-9	10,605	-0.08%
2019/05/13	13	10.75	6	10.83	10.85	7	10,715	0.07%
2019/05/10	10	10.52	0	0.00	10.60	10	11,052	0.09%
2019/05/09	2	10.75	0	0.00	10.70	2	11,126	0.02%
2019/05/08	5	10.90	0	0.00	11.00	5	11,056	0.05%
2019/05/07	5	11.22	10	11.20	11.10	-5	11,031	-0.05%
2019/05/06	15	11.31	5	11.45	11.20	10	10,971	0.09%
2019/05/03	2	11.80	20	11.80	11.85	-18	10,577	-0.17%
2019/05/02	0	0.00	2	12.40	12.35	-2	10,166	-0.02%
2019/04/30	1	12.30	40	12.10	12.30	-39	10,111	-0.39%
2019/04/29	5	12.10	4	12.20	12.05	1	10,108	0.01%
2019/04/24	30	12.65	17	12.69	12.45	13	9,822	0.13%
2019/04/23	20	12.30	0	0.00	12.45	20	9,537	0.21%
2019/04/22	1	12.15	2	12.28	12.30	-1	9,344	-0.01%
2019/04/16	0	0.00	3	12.00	12.05	-3	9,241	-0.03%
2019/04/12	0	0.00	1	11.80	11.75	-1	9,235	-0.01%
2019/04/11	2	11.95	0	0.00	11.90	2	9,227	0.02%
2019/04/10	20	11.95	0	0.00	12.00	20	9,188	0.22%
2019/04/09	3	11.95	6	11.98	12.05	-3	9,131	-0.03%
2019/04/08	0	0.00	2	11.95	11.85	-2	9,048	-0.02%
2019/04/02	0	0.00	10	11.40	11.45	-10	8,773	-0.11%
2019/03/28	1	11.25	0	0.00	11.30	1	8,700	0.01%
2019/03/26	2	11.60	2	11.60	11.50	0	8,615	0.00%
2019/03/25	2	11.40	1	11.40	11.40	1	8,594	0.01%
2019/03/22	1	11.80	0	0.00	11.55	1	8,526	0.01%
2019/03/20	5	11.75	2	11.85	11.70	3	8,396	0.04%
2019/03/18	28	11.99	0	0.00	11.90	28	8,057	0.35%
2019/03/14	10	11.90	0	0.00	11.90	10	8,071	0.12%
2019/03/13	2	12.00	0	0.00	12.00	2	8,029	0.02%
2019/03/11	1	12.05	0	0.00	12.00	1	8,335	0.01%
2019/03/08	0	0.00	50	11.95	11.95	-50	8,322	-0.60%
2019/03/06	69	12.41	0	0.00	12.40	69	8,456	0.82%
2019/03/05	3	12.12	64	12.20	12.30	-61	8,093	-0.75%
2019/03/04	2	12.05	0	0.00	12.00	2	7,812	0.03%
2019/02/26	0	0.00	3	12.17	12.10	-3	7,706	-0.04%
2019/02/25	32	12.16	6	12.15	12.15	26	7,565	0.34%
2019/02/22	1	12.10	1	12.10	12.05	0	7,434	0.00%
2019/02/21	1	12.20	63	12.25	12.30	-62	7,250	-0.86%
2019/02/20	0	0.00	10	12.20	12.05	-10	7,093	-0.14%
2019/02/18	9	11.95	0	0.00	11.90	9	6,850	0.13%
2019/02/15	0	0.00	3	11.90	11.90	-3	6,849	-0.04%
2019/02/14	30	12.15	1	12.05	12.05	29	6,813	0.43%
2019/02/13	1	12.30	4	12.18	12.15	-3	6,807	-0.04%
2019/02/12	0	0.00	2	12.28	12.30	-2	6,656	-0.03%
2019/02/11	4	12.05	82	12.05	12.00	-78	6,421	-1.21%
2019/01/30	2	11.50	2	11.65	11.65	0	5,995	0.00%
2019/01/29	30	11.15	0	0.00	11.25	30	5,784	0.52%
2019/01/28	2	11.25	0	0.00	11.25	2	5,742	0.03%
2019/01/25	20	11.15	0	0.00	11.10	20	5,744	0.35%
2019/01/23	29	11.15	0	0.00	11.20	29	5,744	0.50%
2019/01/21	1	10.95	0	0.00	11.10	1	5,859	0.02%
2019/01/09	2	11.15	0	0.00	11.20	2	6,402	0.03%
2019/01/04	2	10.35	4	10.30	10.35	-2	6,333	-0.03%
2018/12/27	60	10.80	60	10.75	10.75	0	6,580	0.00%
2018/12/21	0	0.00	17	11.00	10.95	-17	7,001	-0.24%
2018/12/14	3	11.37	0	0.00	11.45	3	7,950	0.04%
2018/12/11	2	11.20	0	0.00	11.20	2	8,161	0.02%
2018/12/06	0	0.00	2	11.65	11.40	-2	8,298	-0.02%
2018/12/05	1	11.90	0	0.00	11.85	1	8,402	0.01%
2018/12/04	34	11.83	12	12.00	11.85	22	8,327	0.26%
2018/12/03	60	11.78	0	0.00	11.90	60	8,343	0.72%
2018/11/29	0	0.00	3	11.52	11.80	-3	8,448	-0.04%
2018/11/22	1	11.40	3	11.53	11.35	-2	8,925	-0.02%
2018/11/14	2	11.48	0	0.00	11.65	2	10,334	0.02%
2018/11/07	0	0.00	1	11.80	11.75	-1	12,554	-0.01%
2018/11/02	4	11.93	0	0.00	11.80	4	13,594	0.03%
2018/11/01	0	0.00	4	11.83	11.90	-4	13,651	-0.03%
2018/10/31	0	0.00	3	11.70	11.75	-3	13,635	-0.02%
2018/10/30	12	11.50	1	11.55	11.55	11	13,767	0.08%
2018/10/29	6	11.43	1	11.40	11.50	5	13,966	0.04%
2018/10/26	5	10.79	0	0.00	10.85	5	13,982	0.04%
2018/10/25	3	11.12	1	11.20	11.05	2	13,832	0.01%
2018/10/24	3	11.87	3	11.82	11.85	0	13,778	0.00%
2018/10/23	1	12.30	0	0.00	12.25	1	13,825	0.01%
2018/10/22	4	12.60	8	12.63	12.70	-4	13,880	-0.03%
2018/10/19	2	12.65	5	12.80	12.55	-3	14,236	-0.02%
2018/10/17	6	13.08	5	13.25	12.90	1	14,461	0.01%
2018/10/16	0	0.00	2	13.15	13.20	-2	14,446	-0.01%
2018/10/15	0	0.00	2	13.28	13.15	-2	14,518	-0.01%
2018/10/12	0	0.00	5	13.10	13.10	-5	14,495	-0.03%
2018/10/11	4	12.90	23	12.89	12.85	-19	14,535	-0.13%
2018/10/09	7	13.71	1	13.80	13.70	6	14,422	0.04%
2018/10/05	1	13.65	0	0.00	13.60	1	14,547	0.01%
2018/10/04	2	14.08	0	0.00	14.00	2	14,490	0.01%
2018/10/01	15	14.25	2	14.30	14.50	13	14,670	0.09%
2018/09/27	28	14.54	21	14.66	14.75	7	14,525	0.05%
2018/09/26	69	14.63	49	14.65	14.65	20	14,427	0.14%
2018/09/25	49	14.34	30	14.31	14.40	19	14,220	0.13%
2018/09/21	4	13.93	7	13.93	13.95	-3	13,946	-0.02%
2018/09/20	3	13.77	0	0.00	13.95	3	14,010	0.02%
2018/09/19	5	13.75	5	13.93	14.05	0	13,927	0.00%
2018/09/18	0	0.00	2	13.55	13.50	-2	13,961	-0.01%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	0	0.00	1	13.40	13.40	-1	14,181	-0.01%
2018/09/13	0	0.00	6	13.40	13.35	-6	14,127	-0.04%
2018/09/12	0	0.00	1	13.15	13.25	-1	14,253	-0.01%
2018/09/11	17	13.01	0	0.00	13.15	17	14,359	0.12%
2018/09/10	10	12.97	2	12.95	13.00	8	14,316	0.06%
2018/09/07	4	13.43	1	13.45	13.50	3	14,138	0.02%
2018/09/06	3	13.32	0	0.00	13.15	3	14,021	0.02%
2018/09/05	0	0.00	1	13.75	13.65	-1	13,890	-0.01%
2018/09/03	2	13.70	5	13.75	13.65	-3	13,905	-0.02%
2018/08/31	2	13.95	3	14.00	14.00	-1	13,911	-0.01%
2018/08/30	1	14.40	3	14.30	14.30	-2	13,778	-0.01%
2018/08/29	2	13.98	41	14.00	14.00	-39	13,775	-0.28%
2018/08/28	6	14.59	6	14.51	14.45	0	13,557	0.00%
2018/08/27	2	14.88	1	14.95	14.95	1	13,489	0.01%
2018/08/24	42	15.06	4	14.98	15.05	38	13,586	0.28%
2018/08/23	2	15.60	3	15.35	15.50	-1	13,303	-0.01%
2018/08/21	12	15.26	13	15.08	15.05	-1	12,971	-0.01%
2018/08/20	14	15.15	5	14.60	14.55	9	12,662	0.07%
2018/08/17	30	15.45	14	15.38	15.00	16	12,321	0.13%
2018/08/16	23	15.12	23	15.36	15.35	0	12,002	0.00%
2018/08/15	35	15.83	55	16.07	15.60	-20	11,641	-0.17%
2018/08/14	13.7	15.44	18.7	15.27	15.60	-5	11,049	-0.05%
2018/08/13	16	14.77	8	14.74	14.45	8	10,062	0.08%
2018/08/10	0	0.00	18	14.35	14.25	-18	9,425	-0.19%
2018/08/08	0	0.00	9	14.07	13.90	-9	9,088	-0.10%
2018/08/07	0	0.00	15	14.05	14.05	-15	8,963	-0.17%
2018/08/06	0	0.00	10	13.85	14.15	-10	8,948	-0.11%
2018/08/03	0	0.00	7	14.20	13.85	-7	8,889	-0.08%
2018/08/02	6	14.07	0	0.00	14.00	6	8,827	0.07%
2018/08/01	3	14.18	0	0.00	14.20	3	8,717	0.03%
2018/07/31	6.7	14.14	0.7	14.15	14.25	6	8,653	0.07%
2018/07/30	3	14.15	8	14.12	14.15	-5	8,570	-0.06%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	0	0.00	7	13.94	13.80	-7	8,311	-0.08%
2018/07/25	0	0.00	1	13.55	13.65	-1	7,942	-0.01%
2018/07/24	3	13.50	0	0.00	13.45	3	7,810	0.04%
2018/07/20	7	13.00	0	0.00	12.95	7	7,455	0.09%
2018/07/19	7	13.39	0	0.00	13.30	7	7,380	0.09%
2018/07/18	0	0.00	1	13.45	13.35	-1	7,402	-0.01%
2018/07/17	3	13.20	25	13.16	13.35	-22	7,304	-0.30%
2018/07/16	0	0.00	10	13.20	13.15	-10	7,264	-0.14%
2018/07/13	6	12.89	23	13.01	13.15	-17	7,209	-0.24%
2018/07/12	22	13.30	0	0.00	13.35	22	7,037	0.31%
2018/07/11	2	13.30	1	13.30	13.35	1	6,918	0.01%
2018/07/09	0	0.00	5	12.95	13.00	-5	6,594	-0.08%
2018/07/06	0	0.00	8	12.68	12.95	-8	6,626	-0.12%
2018/07/03	6	12.77	3	12.95	12.40	3	6,668	0.04%
2018/06/29	14	12.85	0	0.00	12.65	14	6,550	0.21%
2018/06/28	9	13.08	10	13.10	13.05	-1	6,428	-0.02%
2018/06/26	4	12.78	3	12.73	12.95	1	6,167	0.02%
2018/06/22	15	12.68	12	12.60	12.60	3	6,098	0.05%
2018/06/21	5	12.95	10	12.65	12.60	-5	6,198	-0.08%
2018/06/20	0	0.00	15	12.45	12.60	-15	6,389	-0.23%
2018/06/19	4	12.30	5	12.45	12.40	-1	6,392	-0.02%
2018/06/13	12	12.50	0	0.00	12.40	12	6,294	0.19%
2018/06/12	11	12.45	1	12.45	12.50	10	6,219	0.16%
2018/06/11	3	12.52	0	0.00	12.40	3	6,142	0.05%
2018/06/08	11	12.35	1	12.35	12.40	10	6,099	0.16%
2018/06/07	0	0.00	41	12.21	12.25	-41	6,099	-0.67%
2018/06/06	2	12.20	2	12.10	12.05	0	6,105	0.00%
2018/06/04	0	0.00	1	12.20	12.20	-1	6,122	-0.02%
2018/06/01	0	0.00	3	11.83	11.85	-3	5,952	-0.05%
2018/05/31	1	11.30	0	0.00	11.45	1	5,847	0.02%
2018/05/30	5	11.15	0	0.00	11.25	5	6,534	0.08%
2018/05/25	4	10.90	0	0.00	10.80	4	7,117	0.06%
2018/05/23	7	11.04	0	0.00	10.95	7	7,979	0.09%
2018/05/22	0	0.00	5	11.05	11.10	-5	8,247	-0.06%
2018/05/18	5	11.15	0	0.00	11.00	5	8,899	0.06%
2018/05/16	4	10.76	0	0.00	10.80	4	9,034	0.04%
2018/05/15	4	10.89	0	0.00	10.90	4	9,174	0.04%
2018/05/09	3	10.40	0	0.00	10.40	3	9,557	0.03%
2018/05/08	3	10.50	0	0.00	10.60	3	9,737	0.03%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/04/30	0	10.80	0	0.00	10.80	0	10,792	0.00%
2018/04/27	0	0.00	3	10.80	10.80	-3	10,942	-0.03%
2018/04/25	0	0.00	5	10.85	10.90	-5	11,433	-0.04%
2018/04/24	5	11.10	10	11.10	11.00	-5	11,765	-0.04%
2018/04/17	0	0.00	10	11.15	11.15	-10	14,097	-0.07%
2018/04/16	0	0.00	20	11.25	11.15	-20	15,298	-0.13%
2018/04/11	3	11.65	0	0.00	11.60	3	17,184	0.02%
2018/04/09	0	0.00	9	11.91	12.00	-9	17,679	-0.05%
2018/04/02	2	11.95	3	11.90	11.90	-1	18,769	-0.01%
2018/03/31	3	11.70	1	11.75	11.80	2	19,565	0.01%
2018/03/27	1	11.00	3	11.20	11.15	-2	20,452	-0.01%
2018/03/26	0	0.00	10	11.00	10.85	-10	20,399	-0.05%
2018/03/23	4	11.04	0	0.00	10.95	4	20,320	0.02%
2018/03/22	1	11.90	1	11.75	11.80	0	20,021	0.00%
2018/03/19	1	12.20	1	12.15	12.05	0	20,064	0.00%
2018/03/13	1	12.45	0	0.00	12.40	1	20,768	0.00%
2018/03/12	1	12.30	40	12.34	12.35	-39	20,728	-0.19%
2018/03/09	2	12.33	0	0.00	12.30	2	20,818	0.01%
2018/03/06	0	0.00	1	12.40	12.45	-1	20,732	0.00%
2018/03/05	35	12.58	2	12.80	12.20	33	20,585	0.16%
2018/03/02	1	13.40	0	0.00	13.55	1	19,892	0.01%
2018/03/01	2.7	13.71	6	13.91	13.85	-3.3	19,740	-0.02%
2018/02/27	0	0.00	1	13.45	13.45	-1	19,364	-0.01%
2018/02/26	50	13.70	1	13.65	13.60	49	19,157	0.26%
2018/02/23	11	14.09	9	13.89	13.50	2	18,999	0.01%
2018/02/22	8	13.59	18	13.63	13.60	-10	18,331	-0.05%
2018/02/21	3	13.32	6	13.47	13.55	-3	18,062	-0.02%
2018/02/12	10	12.80	0	0.00	12.80	10	17,554	0.06%
2018/02/08	12	12.06	2	11.95	12.20	10	17,444	0.06%
2018/02/07	0	0.00	12	12.53	12.25	-12	17,399	-0.07%
2018/02/06	5	11.69	32	11.90	12.25	-27	17,268	-0.16%
2018/02/05	0	0.00	2	12.55	12.85	-2	16,969	-0.01%
2018/02/02	10	12.85	15	13.00	12.85	-5	16,940	-0.03%
2018/02/01	10	12.88	2	12.93	12.85	8	16,948	0.05%
2018/01/31	2	12.78	12	13.04	12.95	-10	16,955	-0.06%
2018/01/30	3	13.18	60	13.35	13.05	-57	16,808	-0.34%
2018/01/29	0	0.00	61	13.19	13.20	-61	16,648	-0.37%
2018/01/26	61	13.21	2	13.20	13.15	59	16,589	0.36%
2018/01/25	5	13.22	0	0.00	13.25	5	16,668	0.03%
2018/01/24	5	13.05	21	13.19	13.05	-16	16,514	-0.10%
2018/01/23	10	12.70	2	12.70	12.75	8	16,150	0.05%
2018/01/22	1	12.50	0	0.00	12.55	1	16,061	0.01%
2018/01/19	10.1	12.80	8	12.65	12.75	2.1	15,954	0.01%
2018/01/18	40	12.65	2	12.65	12.65	38	16,342	0.23%
2018/01/17	36	13.10	1	12.95	12.90	35	16,235	0.22%
2018/01/16	19	13.05	117	13.28	13.20	-98	15,894	-0.62%	大賣/
2018/01/15	135	13.14	63	13.17	13.05	72	15,631	0.46%	大買/
2018/01/12	1	13.90	34	14.21	13.90	-33	14,781	-0.22%
2018/01/11	10	13.95	29	13.90	13.90	-19	14,390	-0.13%
2018/01/10	32	14.03	84	14.10	14.00	-52	13,953	-0.37%
2018/01/09	6	13.60	69	13.40	13.70	-63	12,861	-0.49%
2018/01/08	126	13.34	94	13.32	13.40	32	12,193	0.26%	大買/
2018/01/05	0	0.00	25	12.70	12.85	-25	11,174	-0.22%
2018/01/04	50	12.77	20	12.95	12.70	30	10,964	0.27%
2018/01/03	35	12.76	3	12.78	12.75	32	10,724	0.30%
2018/01/02	37	12.81	87	12.88	12.85	-50	10,405	-0.48%