中鴻 (2014)-富邦-仁愛券商分點個股進出

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
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
7,895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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	9	19.09	8	19.06	19.15	1	8,742	0.01%
2024/12/02	20	19.45	1	19.50	19.35	19	8,629	0.22%
2024/11/29	1	19.55	4	19.68	19.70	-3	8,595	-0.03%
2024/11/28	23	19.89	1	19.85	19.95	22	8,604	0.26%
2024/11/27	24	20.52	3	20.57	20.25	21	8,552	0.25%
2024/11/26	5	20.92	52	20.80	20.75	-47	8,505	-0.55%
2024/11/25	0	0.00	4	20.86	21.00	-4	8,464	-0.05%
2024/11/22	0	0.00	6	20.53	20.50	-6	8,413	-0.07%
2024/11/21	5	20.15	0	0.00	20.15	5	8,412	0.06%
2024/11/20	0	0.00	43	20.36	20.40	-43	8,426	-0.51%
2024/11/19	69	20.30	3.2	20.27	20.30	65.8	8,426	0.78%
2024/11/18	1	20.50	10	20.60	20.50	-9	8,409	-0.11%
2024/11/15	2	20.35	9	20.41	20.35	-7	8,414	-0.08%
2024/11/14	1.1	20.10	0	0.00	19.90	1.1	8,415	0.01%
2024/11/13	1.1	20.31	1	20.50	20.30	0.1	8,369	0.00%
2024/11/12	9	20.61	14	20.76	20.60	-5	8,397	-0.06%
2024/11/11	0	0.00	9	20.82	21.45	-9	8,338	-0.11%
2024/11/08	20.1	21.06	8	21.09	20.85	12.1	8,299	0.15%
2024/11/07	71.1	22.25	43	22.19	21.35	28.1	8,245	0.34%
2024/11/06	24	21.43	28.1	21.46	22.00	-4.1	7,699	-0.05%
2024/11/05	2	20.88	18	21.08	21.05	-16	7,516	-0.21%
2024/11/04	8	20.53	7	20.50	20.55	1	7,561	0.01%
2024/11/01	1	20.50	14	20.38	20.90	-13	7,717	-0.17%
2024/10/30	0	0.00	5	20.60	20.55	-5	7,739	-0.06%
2024/10/29	0	0.00	5	20.63	20.60	-5	7,738	-0.06%
2024/10/28	4	20.85	14.5	20.79	20.85	-10.5	7,689	-0.14%
2024/10/25	1	20.65	1	20.70	20.70	0	7,679	0.00%
2024/10/24	1	20.65	0	0.00	20.65	1	7,687	0.01%
2024/10/23	5	20.99	34	21.00	20.95	-29	7,673	-0.38%
2024/10/22	14	21.09	1	21.10	21.00	13	7,643	0.17%
2024/10/21	11	21.44	9.2	21.50	21.55	1.9	7,645	0.02%
2024/10/18	16	21.38	3	21.29	21.25	13	7,634	0.17%
2024/10/17	9	21.42	43	21.18	21.40	-34	7,681	-0.44%
2024/10/16	37	20.84	61.1	20.98	20.50	-24	7,558	-0.32%
2024/10/15	32	20.52	11	20.62	20.35	21	7,392	0.28%
2024/10/14	2	20.45	19	20.57	20.60	-17	7,391	-0.23%
2024/10/11	3	20.37	3	20.38	20.35	0	7,370	0.00%
2024/10/09	11	20.79	28	20.98	20.50	-17	7,339	-0.23%
2024/10/08	44.1	22.38	40.1	22.68	21.60	4	7,111	0.06%
2024/10/07	18.2	22.26	28	22.29	22.10	-9.8	6,735	-0.15%
2024/10/04	74.1	22.75	10	22.77	22.55	64.1	6,551	0.98%
2024/10/01	53.2	22.58	132.1	22.54	22.95	-78.9	6,229	-1.27%	大賣/
2024/09/30	253.7	22.41	183.1	22.58	22.55	70.6	5,588	1.26%	大買/大賣/
2024/09/27	24.1	21.04	107	21.17	21.45	-82.9	3,752	-2.21%	大賣/
2024/09/26	5	19.56	23	19.51	19.50	-18	3,251	-0.55%
2024/09/25	26	19.23	12	19.27	19.25	14	3,209	0.44%
2024/09/23	6	18.68	0	0.00	18.65	6	3,200	0.19%
2024/09/20	0	0.00	0	18.90	18.90	0	3,256	0.00%
2024/09/18	0	0.00	5	18.82	18.80	-5	3,291	-0.15%
2024/09/16	1	18.65	2	18.57	18.55	-1	3,296	-0.03%
2024/09/13	0	0.00	3	18.00	18.00	-3	3,321	-0.09%
2024/09/12	0.1	17.55	2	17.55	17.65	-2	3,381	-0.06%
2024/09/11	2	17.28	0	0.00	17.20	2	3,390	0.06%
2024/09/10	18.1	17.68	5	17.85	17.45	13.1	3,378	0.39%
2024/09/09	2	17.43	5	17.78	17.85	-3	3,400	-0.09%
2024/09/06	0	0.00	3	18.00	17.95	-3	3,405	-0.09%
2024/09/04	55	17.95	0	0.00	18.00	55	3,513	1.57%
2024/09/03	9	18.88	2	18.90	18.85	7	3,498	0.20%
2024/09/02	3	19.10	0	0.00	19.00	3	3,558	0.08%
2024/08/30	0	0.00	25	19.29	19.35	-25	3,612	-0.69%
2024/08/29	1	18.80	1	18.95	18.95	0	3,626	0.00%
2024/08/28	0	0.00	1	19.05	19.05	-1	3,673	-0.03%
2024/08/27	10	19.05	9	18.83	19.05	1	3,709	0.03%
2024/08/26	0.3	18.93	9	18.88	18.85	-8.8	3,733	-0.23%
2024/08/23	13	18.60	0	0.00	18.70	13	3,755	0.35%
2024/08/22	1	18.90	1	18.95	18.85	0	3,851	0.00%
2024/08/21	4.3	18.69	4	18.76	18.80	0.3	3,865	0.01%
2024/08/20	2	18.78	0	0.00	18.70	2	3,892	0.05%
2024/08/19	18.5	18.74	0	0.00	18.80	18.5	4,076	0.45%
2024/08/15	3	19.08	4	19.30	18.95	-1	4,200	-0.02%
2024/08/14	16	19.26	19	19.33	19.20	-3	4,635	-0.06%
2024/08/13	4	18.83	0	0.00	18.75	4	4,583	0.09%
2024/08/12	4	18.90	1	18.90	18.90	3	4,661	0.06%
2024/08/09	14	18.93	13	19.09	18.90	1	4,700	0.02%
2024/08/08	3	18.92	3.1	19.10	18.85	-0.1	4,680	0.00%
2024/08/07	1.2	19.21	2	19.32	19.30	-0.9	4,713	-0.02%
2024/08/06	7.1	18.93	6	18.92	18.80	1.1	4,715	0.02%
2024/08/05	10	19.14	8	18.96	18.90	2	4,669	0.04%
2024/08/02	9	21.14	0	0.00	21.00	9	4,536	0.20%
2024/08/01	6	21.53	3	21.60	21.60	3	4,571	0.07%
2024/07/31	6	21.38	4.9	21.49	21.40	1.1	4,644	0.02%
2024/07/30	12.1	21.34	8	21.48	21.55	4.1	4,761	0.09%
2024/07/29	7	21.39	6.1	21.48	21.30	1	4,779	0.02%
2024/07/26	17.1	21.09	19	21.08	21.15	-2	4,793	-0.04%
2024/07/23	0	0.00	5	21.33	21.35	-5	4,883	-0.10%
2024/07/22	4	21.25	1	21.15	21.10	3	4,935	0.06%
2024/07/19	6.1	21.76	0	0.00	21.60	6.1	4,905	0.12%
2024/07/18	21	22.16	36.6	22.16	22.25	-15.6	4,896	-0.32%
2024/07/17	2	22.03	12	22.04	21.95	-10	4,802	-0.21%
2024/07/16	0	0.00	1.1	21.81	21.85	-1.1	4,872	-0.02%
2024/07/15	21	21.90	7.1	21.85	21.90	14	5,125	0.27%
2024/07/12	1	21.50	7	21.65	21.60	-6	5,654	-0.11%
2024/07/11	0	0.00	16	21.39	21.35	-16	5,689	-0.28%
2024/07/10	12.1	21.40	4	21.38	21.35	8.1	5,770	0.14%
2024/07/09	10	21.51	3	21.50	21.40	7	5,907	0.12%
2024/07/08	2	21.85	10	21.80	21.80	-8	5,968	-0.13%
2024/07/05	2	21.93	3	21.93	21.95	-1	6,171	-0.02%
2024/07/04	2	22.10	14	21.97	22.00	-12	6,764	-0.18%
2024/07/03	0	0.00	7	21.64	21.65	-7	7,524	-0.09%
2024/07/02	12	21.35	8	21.37	21.40	4	7,634	0.05%
2024/07/01	5	21.42	10	21.40	21.40	-5	8,090	-0.06%
2024/06/28	4	21.51	2.2	21.52	21.50	1.8	8,082	0.02%
2024/06/27	1	21.40	5	21.52	21.60	-4	8,088	-0.05%
2024/06/26	3	21.63	0	0.00	21.55	3	8,052	0.04%
2024/06/25	4	21.75	1	21.80	21.75	3	8,035	0.04%
2024/06/24	3.1	21.90	1	21.90	21.90	2.1	8,025	0.03%
2024/06/21	1	22.10	2	22.18	22.10	-1	8,045	-0.01%
2024/06/20	2	22.23	7	22.28	22.30	-5	8,032	-0.06%
2024/06/19	9.1	21.87	17.3	22.03	22.00	-8.3	7,997	-0.10%
2024/06/18	1	21.90	0	0.00	21.95	1	7,951	0.01%
2024/06/17	0.1	22.05	11	22.06	22.05	-10.9	7,974	-0.14%
2024/06/14	14	21.76	2	21.90	21.80	12	7,970	0.15%
2024/06/13	6	21.83	5	21.85	21.90	1	7,936	0.01%
2024/06/12	0	0.00	1	22.00	21.90	-1	7,938	-0.01%
2024/06/11	13	22.02	0	0.00	22.05	13	8,012	0.16%
2024/06/07	8	22.12	1	22.10	22.30	7	8,018	0.09%
2024/06/06	6	22.02	0	0.00	22.20	6	8,010	0.07%
2024/06/05	16	22.23	0.4	22.25	22.20	15.6	8,000	0.19%
2024/06/04	5.1	22.31	124	22.29	22.30	-118.9	8,024	-1.48%	大賣/鉅額交易
2024/06/03	2.1	22.52	3	22.50	22.55	-1	8,064	-0.01%
2024/05/31	1	22.60	38	22.60	22.75	-37	8,087	-0.46%
2024/05/30	7	22.59	7	22.56	22.55	0	8,111	0.00%
2024/05/29	4	22.84	0	0.00	22.75	4	8,223	0.05%
2024/05/28	0	0.00	6.1	22.90	23.05	-6.1	8,207	-0.07%
2024/05/27	3	22.50	8.4	22.58	22.50	-5.4	8,140	-0.07%
2024/05/24	1	22.30	2	22.40	22.40	-1	8,139	-0.01%
2024/05/23	12.1	22.50	0	0.00	22.35	12.1	8,109	0.15%
2024/05/22	6	23.00	0.4	23.00	22.95	5.6	7,981	0.07%
2024/05/21	7	23.26	28	23.53	23.30	-21	7,906	-0.27%
2024/05/20	11.4	23.70	24	23.88	23.45	-12.6	7,872	-0.16%
2024/05/17	0	0.00	8	22.98	22.95	-8	7,452	-0.11%
2024/05/16	2	22.70	17	22.93	23.00	-15	7,468	-0.20%
2024/05/15	11	22.89	0	0.00	22.75	11	7,410	0.15%
2024/05/14	4	22.78	0	0.00	22.70	4	7,398	0.05%
2024/05/13	4	22.83	3	22.82	22.70	1	7,389	0.01%
2024/05/10	4	22.45	14	22.54	22.60	-10	7,354	-0.14%
2024/05/09	12.1	22.54	3	22.53	22.30	9.1	7,297	0.12%
2024/05/08	16	22.55	7	22.45	22.55	9	7,260	0.12%
2024/05/07	19.1	22.62	1	22.50	22.55	18.1	7,243	0.25%
2024/05/06	36	23.11	2	22.90	22.90	34	7,177	0.47%
2024/05/03	22	23.49	11	23.52	23.35	11	7,119	0.15%
2024/05/02	2	23.10	9	23.37	23.45	-7	7,014	-0.10%
2024/04/30	3	23.25	0	0.00	23.25	3	7,014	0.04%
2024/04/29	46	23.58	41.3	23.51	23.55	4.8	7,038	0.07%
2024/04/26	27	23.16	9	23.21	23.20	18	6,947	0.26%
2024/04/25	1	22.85	0	0.00	22.90	1	6,973	0.01%
2024/04/24	8	22.96	0	0.00	23.00	8	6,963	0.11%
2024/04/23	56	23.28	9	23.23	23.05	47	7,003	0.67%
2024/04/22	12	22.94	1	22.95	22.80	11	7,016	0.16%
2024/04/19	20	23.54	22	23.22	23.20	-2	6,917	-0.03%
2024/04/18	66.1	23.53	65.1	23.82	23.75	1	6,679	0.01%
2024/04/17	6	22.22	1	22.30	22.25	5	6,151	0.08%
2024/04/16	24.1	22.25	4.1	22.15	22.15	20	6,289	0.32%
2024/04/15	18	22.91	7	23.29	22.65	11	6,417	0.17%
2024/04/12	8.1	23.00	4	23.04	23.00	4.1	6,362	0.06%
2024/04/11	14.3	23.53	14.1	23.47	23.35	0.2	6,346	0.00%
2024/04/10	60	24.70	16	24.74	24.10	44	6,309	0.70%
2024/04/09	75.2	24.71	77.3	24.35	24.95	-2.1	5,796	-0.04%
2024/04/08	13.1	22.75	0	0.00	22.70	13.1	5,047	0.26%
2024/04/03	36.1	23.05	25.1	23.24	22.80	11	5,013	0.22%
2024/04/02	1	22.15	3	22.15	22.15	-2	4,727	-0.04%
2024/04/01	0.3	22.25	0	0.00	22.25	0.3	5,043	0.00%
2024/03/29	1	22.00	12	21.96	22.10	-11	5,293	-0.21%
2024/03/28	20	22.15	7	22.10	22.05	13	5,898	0.22%
2024/03/27	1.1	21.90	10	22.09	22.10	-8.9	6,376	-0.14%
2024/03/26	0	22.00	2	21.95	21.90	-2	6,896	-0.03%
2024/03/25	1	22.10	20	22.18	22.20	-19	8,059	-0.24%
2024/03/22	1	22.10	1	22.10	22.20	0	9,550	0.00%
2024/03/21	1	22.20	11.2	22.18	22.20	-10.2	11,669	-0.09%
2024/03/20	3	22.05	0	0.00	22.00	3	12,747	0.02%
2024/03/19	0	0.00	2	22.35	22.30	-2	12,828	-0.02%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/15	9	22.26	0	0.00	22.25	9	12,860	0.07%
2024/03/14	3	22.60	16	22.47	22.60	-13	12,852	-0.10%
2024/03/13	7	22.06	1	22.05	22.00	6	12,771	0.05%
2024/03/12	7	22.29	4	22.49	22.50	3	12,711	0.02%
2024/03/11	1	22.30	27	22.29	22.30	-26	12,732	-0.20%
2024/03/08	27	22.05	10	22.05	22.05	17	12,716	0.13%
2024/03/07	2	22.13	16	22.18	22.40	-14	12,713	-0.11%
2024/03/06	13	22.52	22	22.65	22.40	-9	12,652	-0.07%
2024/03/05	5	22.53	6	22.69	22.70	-1	12,613	-0.01%
2024/03/04	25.1	22.52	10	22.45	22.50	15.1	12,611	0.12%
2024/02/29	1	23.05	0	0.00	23.20	1	12,736	0.01%
2024/02/27	4	23.10	1	23.30	23.05	3	12,710	0.02%
2024/02/26	0	0.00	1	23.40	23.35	-1	12,706	-0.01%
2024/02/23	9	23.49	2	23.53	23.35	7	12,856	0.05%
2024/02/22	6	23.70	0	0.00	23.75	6	12,900	0.05%
2024/02/21	3	23.83	0	0.00	23.75	3	12,943	0.02%
2024/02/20	8	24.16	10	24.30	24.05	-2	12,941	-0.02%
2024/02/19	4	24.39	9	24.37	24.40	-5	13,040	-0.04%
2024/02/16	2	23.80	4.5	23.81	23.95	-2.5	13,129	-0.02%
2024/02/15	4	23.31	3	23.45	23.35	1	13,098	0.01%
2024/02/05	5	23.51	1	23.40	23.55	4	13,087	0.03%
2024/02/02	5	23.55	1	23.60	23.65	4	13,085	0.03%
2024/02/01	10	23.80	3	23.80	23.85	7	13,086	0.05%
2024/01/31	4	23.80	0	0.00	23.80	4	13,148	0.03%
2024/01/30	12.2	24.26	0	0.00	24.00	12.2	13,144	0.09%
2024/01/29	3.8	24.35	17.4	24.08	24.40	-13.6	13,164	-0.10%
2024/01/26	0	0.00	5	24.06	24.15	-5	13,153	-0.04%
2024/01/25	6	23.78	2	23.75	23.75	4	13,120	0.03%
2024/01/24	17.1	23.97	2	24.15	23.95	15.1	13,119	0.12%
2024/01/23	16	23.72	9	23.82	23.85	7	13,112	0.05%
2024/01/22	4	23.36	0	0.00	23.35	4	13,060	0.03%
2024/01/19	8	23.16	6	23.17	23.20	2	13,049	0.02%
2024/01/18	1	23.40	2.1	23.35	23.40	-1.1	12,991	-0.01%
2024/01/17	10	23.56	20	23.66	23.35	-10	13,021	-0.08%
2024/01/16	7	23.95	52.1	24.05	23.90	-45.1	13,025	-0.35%
2024/01/15	8	24.52	0	0.00	24.45	8	12,963	0.06%
2024/01/12	5	24.40	192	24.27	24.35	-187	13,000	-1.44%	大賣/鉅額交易
2024/01/11	12	24.40	5	24.35	24.40	7	13,026	0.05%
2024/01/10	6	24.44	0	0.00	24.35	6	13,180	0.05%
2024/01/09	18.1	25.24	19	25.32	25.10	-1	13,022	-0.01%
2024/01/08	9	26.16	6	26.36	26.05	3	12,801	0.02%
2024/01/05	11	26.11	3	26.05	26.10	8	12,727	0.06%
2024/01/04	22	26.28	16	26.19	26.25	6	12,671	0.05%
2024/01/03	20	25.76	9	25.76	25.70	11	12,565	0.09%
2024/01/02	10	26.06	24	26.25	26.05	-14	12,482	-0.11%
2023/12/29	27.1	25.97	15.1	26.00	26.05	12	12,465	0.10%
2023/12/28	10	26.01	23	26.11	25.95	-13	12,479	-0.10%
2023/12/27	16.1	26.29	2,131	26.24	26.20	-2,114.9	12,340	-17.14%	大賣/鉅額交易
2023/12/26	24	26.87	27.5	26.75	26.70	-3.5	12,063	-0.03%
2023/12/25	45	27.50	40.2	27.43	26.95	4.9	11,878	0.04%
2023/12/22	57.3	26.99	14	27.07	27.00	43.3	11,440	0.38%
2023/12/21	35.2	27.80	54.3	27.88	27.70	-19.1	10,953	-0.17%
2023/12/20	178.5	28.12	226.4	28.28	28.20	-48	10,450	-0.46%	大買/大賣/
2023/12/19	99.3	26.89	130.1	27.32	27.75	-30.8	9,327	-0.33%	大賣/
2023/12/18	1,373.3	27.25	126.3	27.16	26.85	1,247.1	7,949	15.69%	大買/大賣/鉅額交易
2023/12/15	1,146.2	25.53	154.7	25.69	26.00	991.5	5,922	16.74%	大買/大賣/鉅額交易
2023/12/14	1	23.60	9	23.67	23.65	-8	4,955	-0.16%
2023/12/13	20	23.35	6	23.20	23.10	14	5,090	0.28%
2023/12/12	1	22.85	3	22.87	22.90	-2	5,192	-0.04%
2023/12/11	1	23.25	1	23.40	23.05	0	5,194	0.00%
2023/12/08	16	23.39	0	0.00	23.25	16	5,197	0.31%
2023/12/07	27	23.61	3	23.65	23.55	24	5,206	0.46%
2023/12/06	2	23.50	28	23.76	23.80	-26	5,216	-0.50%
2023/12/05	5	23.55	39	23.54	23.55	-34	5,163	-0.66%
2023/12/04	1	23.80	24	23.73	23.80	-23	5,142	-0.45%
2023/12/01	12	23.49	2	23.48	23.50	10	5,088	0.20%
2023/11/30	2	23.35	0	0.00	23.35	2	5,087	0.04%
2023/11/29	8	23.61	1	23.55	23.55	7	5,135	0.14%
2023/11/28	32	23.68	13.2	23.73	23.65	18.8	5,111	0.37%
2023/11/27	3	23.28	11.2	23.20	23.25	-8.2	5,024	-0.16%
2023/11/24	2	22.55	3	22.82	22.80	-1	4,925	-0.02%
2023/11/23	12	22.76	6.1	22.82	22.75	5.9	4,947	0.12%
2023/11/22	19	23.11	17	23.00	22.70	2	4,929	0.04%
2023/11/21	8	22.58	8.1	22.66	22.70	-0.1	4,799	0.00%
2023/11/20	3.3	22.27	4	22.64	22.20	-0.7	4,711	-0.01%
2023/11/17	9	22.16	1	22.45	22.15	8	4,667	0.17%
2023/11/16	15	22.41	10.1	22.52	22.45	4.9	4,650	0.11%
2023/11/15	3.1	21.90	12.3	21.82	22.10	-9.3	4,565	-0.20%
2023/11/14	2.1	21.15	2	21.23	21.20	0.1	4,530	0.00%
2023/11/13	1.1	21.21	5	21.34	21.20	-3.9	4,654	-0.08%
2023/11/10	4	21.00	0	0.00	20.95	4	4,724	0.09%
2023/11/09	0.1	21.30	0.2	21.10	21.15	-0.1	4,811	0.00%
2023/11/08	4	21.24	4	21.05	21.15	0	4,994	0.00%
2023/11/07	0	0.00	11	21.70	21.70	-11	5,068	-0.22%
2023/11/06	4	21.80	9	22.01	21.90	-5	5,158	-0.10%
2023/11/03	1	21.65	1	21.60	21.65	0	5,285	0.00%
2023/11/02	0.2	21.55	2	21.58	21.65	-1.9	5,456	-0.03%
2023/11/01	3.1	21.45	3	21.57	21.40	0.1	5,892	0.00%
2023/10/31	6	21.57	8.1	21.94	21.55	-2.1	6,448	-0.03%
2023/10/30	1.1	21.50	3	21.45	21.55	-2	7,077	-0.03%
2023/10/27	4.1	21.44	20	21.45	21.45	-16	7,188	-0.22%
2023/10/26	2	21.50	12	21.43	21.45	-10	7,239	-0.14%
2023/10/25	0	20.90	14	21.14	21.35	-14	7,308	-0.19%
2023/10/24	16	20.51	17	20.50	20.60	-1	7,330	-0.01%
2023/10/23	1.1	20.96	0	0.00	20.95	1.1	7,386	0.01%
2023/10/20	6.1	20.85	12	20.95	20.95	-5.9	7,503	-0.08%
2023/10/19	13	21.29	6	21.20	21.25	7	7,739	0.09%
2023/10/18	1.1	21.10	2.1	21.74	21.75	-1	7,777	-0.01%
2023/10/17	3	21.42	0	0.00	21.45	3	7,782	0.04%
2023/10/16	2	21.60	0	0.00	21.60	2	7,802	0.03%
2023/10/13	2	21.65	39	21.66	21.70	-37	7,847	-0.47%
2023/10/12	0	21.65	2.5	21.86	21.85	-2.5	7,883	-0.03%
2023/10/11	9.1	21.43	7	21.40	21.45	2.1	7,934	0.03%
2023/10/06	15	22.00	3	21.98	22.00	12	7,902	0.15%
2023/10/05	9	21.67	4	21.98	21.90	5	7,962	0.06%
2023/10/04	22.1	21.65	14	21.77	21.55	8.1	7,930	0.10%
2023/10/03	9	22.27	0	22.45	22.20	9	7,860	0.11%
2023/10/02	11	22.60	12.3	22.67	22.60	-1.3	7,867	-0.02%
2023/09/28	12.1	22.54	3	22.50	22.55	9.1	7,923	0.11%
2023/09/27	21.1	22.98	3	22.87	22.90	18.1	7,881	0.23%
2023/09/26	6	23.72	2.1	23.75	23.75	4	7,749	0.05%
2023/09/25	5.1	24.06	5.5	24.08	24.00	-0.4	7,773	-0.01%
2023/09/22	14	24.40	10	24.32	24.30	4	7,782	0.05%
2023/09/21	5	24.41	2	24.40	24.30	3	7,775	0.04%
2023/09/20	9	24.89	11.1	24.93	24.70	-2.1	7,808	-0.03%
2023/09/19	17	24.90	11.1	24.91	24.80	6	7,937	0.08%
2023/09/18	14	24.88	35	24.75	24.70	-21	7,974	-0.26%
2023/09/15	5	24.07	16	23.93	24.10	-11	7,772	-0.14%
2023/09/14	0	0.00	3	23.55	23.65	-3	7,725	-0.04%
2023/09/13	15	23.32	0	0.00	23.30	15	7,998	0.19%
2023/09/12	0	23.60	21	23.71	23.65	-21	8,259	-0.25%
2023/09/11	0	0.00	5	23.30	23.25	-5	8,243	-0.06%
2023/09/08	1	23.10	2	23.15	23.05	-1	8,336	-0.01%
2023/09/07	3	23.20	1	23.50	23.20	2	8,399	0.02%
2023/09/06	4	23.40	1	23.40	23.30	3	8,452	0.04%
2023/09/05	21	23.65	8	23.64	23.65	13	8,446	0.15%
2023/09/04	3	23.60	35	23.59	23.70	-32	8,456	-0.38%
2023/09/01	0	0.00	2	23.00	23.15	-2	8,427	-0.02%
2023/08/31	6.1	23.00	9	23.12	23.10	-2.9	8,529	-0.03%
2023/08/30	9	22.61	24	22.76	22.80	-15	8,744	-0.17%
2023/08/29	6	22.63	101.2	22.64	22.75	-95.2	8,721	-1.09%	大賣/
2023/08/25	0	0.00	12	22.95	22.90	-12	8,695	-0.14%
2023/08/24	17	22.65	1	22.75	22.60	16	8,687	0.18%
2023/08/23	2	22.88	1	22.90	22.70	1	8,681	0.01%
2023/08/22	11	22.84	0	23.00	22.80	11	8,701	0.13%
2023/08/21	18	23.09	0	0.00	22.95	18	8,709	0.21%
2023/08/18	35.1	23.18	18	23.15	23.20	17.1	8,681	0.20%
2023/08/17	11	22.47	14.1	22.78	22.70	-3.1	8,597	-0.04%
2023/08/16	5	23.07	12	23.00	22.85	-7	8,488	-0.08%
2023/08/15	34	23.26	3	23.42	23.25	31	8,433	0.37%
2023/08/14	40.1	23.44	72	23.30	23.25	-32	8,369	-0.38%
2023/08/11	42	24.62	6.1	24.90	24.50	36	8,200	0.44%
2023/08/10	10	25.25	5.3	25.40	25.15	4.7	8,083	0.06%
2023/08/09	17.1	25.61	32	25.53	25.35	-15	8,026	-0.19%
2023/08/08	29	25.69	19	25.76	25.45	10	7,979	0.13%
2023/08/07	89	25.86	40	26.16	26.10	49	7,900	0.62%
2023/08/04	180.2	25.66	141	25.75	26.10	39.2	7,485	0.52%	大買/大賣/
2023/08/02	80.1	25.80	94	25.54	25.35	-14	6,959	-0.20%
2023/08/01	29.1	24.87	31	24.80	24.70	-2	6,343	-0.03%
2023/07/31	2	24.28	5	24.10	24.15	-3	6,308	-0.05%
2023/07/28	54	24.41	6	24.41	24.40	48	6,270	0.77%
2023/07/27	30	24.82	4	24.81	24.85	26	6,193	0.42%
2023/07/26	37	24.71	20.2	24.86	24.50	16.8	6,197	0.27%
2023/07/25	39	24.67	3	24.70	24.70	36	6,081	0.59%
2023/07/24	12	25.05	45	24.79	24.65	-33	6,006	-0.55%
2023/07/21	7.1	24.53	1	24.25	24.25	6.1	5,786	0.11%
2023/07/20	17	24.61	31	24.67	24.65	-14	5,833	-0.24%
2023/07/19	8	23.93	0.1	23.70	23.60	7.9	5,722	0.14%
2023/07/18	6	24.08	13	24.26	24.05	-7	5,908	-0.12%
2023/07/17	1	24.20	6	24.19	24.20	-5	5,975	-0.08%
2023/07/14	40	23.94	8	23.93	23.85	32	6,015	0.53%
2023/07/13	2.1	23.35	16	23.39	23.35	-13.9	5,984	-0.23%
2023/07/12	12	23.13	1	23.15	23.10	11	6,002	0.18%
2023/07/11	12.1	23.35	5	23.40	23.35	7.1	6,005	0.12%
2023/07/10	6	23.45	23	23.61	23.40	-17	6,079	-0.28%
2023/07/07	7	23.39	5.1	23.49	23.35	1.9	6,111	0.03%
2023/07/06	22	23.76	4	23.73	23.80	18	6,107	0.30%
2023/07/05	7	24.34	38	24.43	24.20	-31	6,050	-0.51%
2023/07/04	20	24.73	12	24.59	24.60	8	6,058	0.13%
2023/07/03	32	24.46	28	24.61	24.50	4	6,089	0.07%
2023/06/30	24.1	24.56	67	24.60	24.40	-42.9	6,058	-0.71%
2023/06/29	15	24.83	9	24.81	24.65	6	6,043	0.10%
2023/06/28	107	24.92	2.1	24.85	24.85	104.9	6,043	1.74%	大買/鉅額交易
2023/06/27	58	25.15	28.3	25.15	25.25	29.7	5,963	0.50%
2023/06/26	9	24.88	10.6	24.79	24.75	-1.6	5,823	-0.03%
2023/06/21	8	24.51	24	24.61	24.55	-16	5,811	-0.28%
2023/06/20	14.1	24.65	10	24.55	24.65	4.1	5,879	0.07%
2023/06/19	21	24.90	10.2	24.82	24.90	10.8	5,893	0.18%
2023/06/16	19	24.61	21.2	24.48	24.55	-2.2	5,664	-0.04%
2023/06/15	2	23.68	1	23.70	23.65	1	5,518	0.02%
2023/06/14	4	24.05	6.2	23.96	23.85	-2.2	5,686	-0.04%
2023/06/13	3.1	23.23	1	23.30	23.20	2.1	5,680	0.04%
2023/06/12	6.2	23.56	0.1	23.60	23.50	6.1	5,720	0.11%
2023/06/09	4.1	23.90	8	23.95	23.95	-3.9	5,802	-0.07%
2023/06/08	0	0.00	1	23.85	23.90	-1	5,983	-0.02%
2023/06/07	5	23.89	9	23.91	23.95	-4	6,110	-0.07%
2023/06/06	10	23.97	9	23.96	23.85	1	6,211	0.02%
2023/06/05	48	24.18	22.7	24.16	24.40	25.3	6,245	0.41%
2023/06/02	1	23.06	17	23.16	23.20	-16	6,133	-0.26%
2023/06/01	1	23.15	12	23.20	23.10	-11	6,297	-0.17%
2023/05/31	0	0.00	10.1	23.20	23.10	-10.1	6,394	-0.16%
2023/05/30	4	23.03	5	23.20	23.00	-1	6,578	-0.02%
2023/05/29	10	23.28	1.1	23.21	23.15	8.9	7,000	0.13%
2023/05/26	10	23.03	20	23.00	23.00	-10	7,358	-0.14%
2023/05/25	28	23.30	8	23.40	23.25	20	7,578	0.26%
2023/05/23	1	23.75	0	23.80	23.75	1	7,773	0.01%
2023/05/22	1	23.65	2.2	23.48	23.65	-1.2	7,946	-0.02%
2023/05/19	8	23.52	101	23.62	23.25	-93	8,109	-1.15%	大賣/
2023/05/18	0	0.00	177	23.45	23.60	-177	8,285	-2.14%	大賣/鉅額交易
2023/05/17	13	23.40	12.8	23.28	23.40	0.2	8,378	0.00%
2023/05/16	7	23.21	0	0.00	23.25	7	8,504	0.08%
2023/05/15	0	0.00	14	23.14	23.35	-14	8,695	-0.16%
2023/05/12	9.1	23.93	0	0.00	23.00	9.1	8,750	0.10%
2023/05/11	9.1	23.93	0	0.00	23.40	9.1	8,702	0.10%
2023/05/10	2	24.08	8	24.16	24.25	-6	8,820	-0.07%
2023/05/09	2	24.10	2	24.30	24.25	0	9,053	0.00%
2023/05/08	1	24.50	0.4	24.57	24.40	0.6	9,159	0.01%
2023/05/05	0	0.00	7	24.48	24.45	-7	9,345	-0.07%
2023/05/04	3	24.10	1	24.15	24.05	2	9,566	0.02%
2023/05/03	2	24.18	0	0.00	24.25	2	9,880	0.02%
2023/05/02	4	24.16	4	24.15	24.20	0	10,177	0.00%
2023/04/28	1	24.40	2	24.50	24.50	-1	10,489	-0.01%
2023/04/27	6.1	24.26	5	24.20	24.30	1	10,776	0.01%
2023/04/26	3	24.37	0	0.00	24.60	3	10,991	0.03%
2023/04/25	11.1	24.75	25	24.58	24.45	-13.9	11,452	-0.12%
2023/04/24	0	25.30	5	25.23	25.15	-5	11,957	-0.04%
2023/04/21	6	25.26	5	25.16	25.55	1	12,174	0.01%
2023/04/20	2	25.73	22	25.83	25.75	-20	12,054	-0.17%
2023/04/19	3	26.15	2	26.25	26.15	1	12,265	0.01%
2023/04/18	6	26.53	1	26.60	26.55	5	12,241	0.04%
2023/04/17	0	26.50	6	26.50	26.65	-6	12,290	-0.05%
2023/04/14	52	26.71	0	0.00	26.70	52	12,409	0.42%
2023/04/13	11	26.90	20.1	27.06	27.10	-9.1	12,479	-0.07%
2023/04/12	3	26.80	4	27.00	26.80	-1	12,549	-0.01%
2023/04/11	3	26.83	12	26.88	26.95	-9	12,654	-0.07%
2023/04/10	14	26.73	12	26.81	26.90	2	12,879	0.02%
2023/04/07	4	26.56	2	26.53	26.55	2	13,120	0.02%
2023/04/06	2	26.65	104.1	26.23	26.75	-102.1	13,469	-0.76%	大賣/鉅額交易
2023/03/31	0	26.60	4	26.49	26.40	-4	14,269	-0.03%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.20	0	0.00	26.40	1	17,033	0.01%
2023/03/28	2.1	26.18	3	26.27	26.15	-1	17,801	-0.01%
2023/03/27	32	26.57	32.1	26.69	26.50	-0.1	18,537	0.00%
2023/03/24	1	26.50	3	26.97	26.55	-2	19,550	-0.01%
2023/03/23	4.1	26.34	34	26.21	26.40	-30	20,721	-0.14%
2023/03/22	32	26.70	0	0.00	26.60	32	22,079	0.15%
2023/03/21	13	26.93	3	27.00	26.85	10	22,657	0.04%
2023/03/20	24	26.83	0	0.00	26.65	24	22,689	0.11%
2023/03/17	24	27.07	9.5	27.27	27.15	14.5	22,606	0.06%
2023/03/16	28	27.14	16	27.10	27.05	12	22,463	0.05%
2023/03/15	6	27.65	38	27.57	27.60	-32	22,491	-0.14%
2023/03/14	8.1	27.76	4	27.88	27.60	4.1	22,529	0.02%
2023/03/13	15	27.63	6	27.77	27.75	9	22,740	0.04%
2023/03/10	22.1	28.03	1	27.95	27.90	21.1	22,697	0.09%
2023/03/09	7	28.66	168	28.54	28.70	-161	22,744	-0.71%	大賣/鉅額交易
2023/03/08	14	28.37	2	28.40	28.40	12	22,700	0.05%
2023/03/07	2	28.20	26	28.71	28.80	-24	22,742	-0.11%
2023/03/06	12	28.46	17	28.62	28.40	-5	22,627	-0.02%
2023/03/03	4	28.09	26	28.19	28.30	-22	22,580	-0.10%
2023/03/02	8	27.51	22	27.88	28.15	-14	22,576	-0.06%
2023/03/01	108.4	27.64	30	27.43	27.40	78.4	22,561	0.35%	大買/
2023/02/24	73.2	29.27	45	29.08	28.90	28.2	22,234	0.13%
2023/02/23	22	29.69	81	29.69	29.70	-59	21,938	-0.27%
2023/02/22	17	29.03	13	29.07	29.20	4	21,873	0.02%
2023/02/21	27	29.24	25.2	29.30	29.25	1.8	21,945	0.01%
2023/02/20	15.1	29.17	18	29.14	29.20	-2.9	22,379	-0.01%
2023/02/17	20	28.92	24.3	28.95	29.00	-4.3	23,118	-0.02%
2023/02/16	45	28.78	19	29.02	28.80	26	23,559	0.11%
2023/02/15	12	28.53	16	28.91	28.40	-4	23,389	-0.02%
2023/02/14	8	28.74	7	28.84	28.80	1	23,295	0.00%
2023/02/13	12	28.42	29	28.59	28.85	-17	23,198	-0.07%
2023/02/10	8.2	28.13	5	28.15	28.10	3.2	23,059	0.01%
2023/02/09	8	28.53	24.1	28.71	28.40	-16.1	23,070	-0.07%
2023/02/08	44	28.95	38	28.84	28.65	6	23,104	0.03%
2023/02/07	54.2	28.38	24.2	28.50	28.80	30	22,930	0.13%
2023/02/06	15	27.84	11	27.91	28.05	4	22,757	0.02%
2023/02/03	52.2	27.97	114	27.86	27.80	-61.9	22,668	-0.27%	大賣/
2023/02/02	42.1	28.28	39	28.41	28.45	3.1	22,489	0.01%
2023/02/01	53.1	28.94	28.1	29.02	28.75	25	22,276	0.11%
2023/01/31	33	29.21	18	29.26	29.00	15	21,995	0.07%
2023/01/30	39	28.97	21.2	29.02	29.00	17.8	21,744	0.08%
2023/01/17	6.1	28.39	77.2	28.30	28.45	-71	21,441	-0.33%
2023/01/16	67	28.08	75	27.97	27.95	-8	21,168	-0.04%
2023/01/13	95.2	27.87	127.1	28.11	27.75	-31.8	20,983	-0.15%	大賣/
2023/01/12	308.1	28.17	281	28.12	27.60	27	20,674	0.13%	大買/大賣/
2023/01/11	13	27.55	233	27.73	27.80	-220	20,210	-1.09%	大賣/鉅額交易
2023/01/10	27	27.23	41	27.28	27.25	-14	19,989	-0.07%
2023/01/09	42	27.47	125.1	27.42	27.35	-83.1	19,992	-0.42%	大賣/
2023/01/06	25	26.68	14	26.89	27.10	11	19,758	0.06%
2023/01/05	36	26.81	11.4	26.88	26.50	24.6	19,785	0.12%
2023/01/04	47.1	26.79	7	27.01	26.65	40.1	19,743	0.20%
2023/01/03	11	26.98	41	27.11	27.10	-30	19,655	-0.15%
2022/12/30	56	26.84	24	27.01	26.75	32	19,555	0.16%
2022/12/29	16	26.40	17	26.56	26.60	-1	19,450	-0.01%
2022/12/28	41	27.03	33.1	26.98	26.80	7.9	19,437	0.04%
2022/12/27	67.1	26.81	49	26.90	26.70	18.1	19,274	0.09%
2022/12/26	114	27.54	18	27.60	27.10	96	19,051	0.50%	大買/
2022/12/23	147	27.41	130.1	27.67	27.60	17	18,722	0.09%	大買/大賣/
2022/12/22	141.4	27.11	94.1	27.31	27.30	47.3	17,973	0.26%	大買/
2022/12/21	82	26.40	230.2	26.48	27.10	-148.2	16,789	-0.88%	大賣/鉅額交易
2022/12/20	64.1	25.80	34	25.83	24.70	30.1	15,380	0.20%
2022/12/19	99.2	26.87	186	26.26	26.00	-86.8	14,732	-0.59%	大賣/
2022/12/16	63	27.54	107.5	27.52	27.50	-44.5	14,061	-0.32%	大賣/
2022/12/15	129.2	27.39	274.2	27.40	27.60	-145.1	13,168	-1.10%	大買/大賣/鉅額交易
2022/12/14	225.4	26.42	154	26.65	25.90	71.4	12,193	0.59%	大買/大賣/
2022/12/13	29	25.23	150.7	25.85	26.40	-121.7	10,963	-1.11%	大賣/鉅額交易
2022/12/12	4	23.44	18	23.86	24.00	-14	10,542	-0.13%
2022/12/09	34	23.76	2	23.80	23.80	32	10,567	0.30%
2022/12/08	18	23.85	1	23.75	23.75	17	10,633	0.16%
2022/12/07	2.1	24.09	13	24.10	23.85	-10.9	10,670	-0.10%
2022/12/06	2	24.15	36.4	24.25	24.15	-34.4	10,594	-0.32%
2022/12/05	16	24.49	49.1	24.29	24.70	-33.1	10,597	-0.31%
2022/12/02	13.2	23.60	11	23.62	23.60	2.2	10,364	0.02%
2022/12/01	73	24.01	64.1	24.14	23.95	8.9	10,432	0.09%
2022/11/30	12	23.65	32	23.70	23.80	-20	10,464	-0.19%
2022/11/29	14	23.14	27.3	23.49	23.85	-13.3	10,493	-0.13%
2022/11/28	2	22.65	2	22.55	22.60	0	10,399	0.00%
2022/11/25	15	23.33	11	23.44	22.80	4	10,516	0.04%
2022/11/24	5.1	22.72	11	22.82	22.80	-5.9	10,531	-0.06%
2022/11/23	33	23.01	12	22.89	22.75	21	10,466	0.20%
2022/11/22	18.2	23.64	12	23.85	23.35	6.2	10,378	0.06%
2022/11/21	7.2	23.86	3	23.88	23.85	4.2	10,361	0.04%
2022/11/18	107	23.81	16.1	24.25	23.90	90.9	10,353	0.88%	大買/
2022/11/17	60	24.01	9	24.13	24.20	51	10,256	0.50%
2022/11/16	159.1	24.20	65.8	24.39	24.45	93.3	10,149	0.92%	大買/
2022/11/15	82.3	23.46	104.1	23.68	24.10	-21.8	9,713	-0.22%	大賣/
2022/11/14	47.1	21.91	54.3	22.19	22.45	-7.2	8,940	-0.08%
2022/11/10	2	20.35	2	20.58	20.35	0	8,764	0.00%
2022/11/09	1	20.70	13	20.73	20.75	-12	9,001	-0.13%
2022/11/08	14.1	20.78	3.1	20.93	20.60	11.1	9,464	0.12%
2022/11/07	0	0.00	29.1	20.39	20.40	-29.1	9,865	-0.29%
2022/11/04	12.1	19.86	1	19.85	19.90	11.1	9,907	0.11%
2022/11/03	2	20.35	10	20.39	20.55	-8	9,955	-0.08%
2022/11/02	7	20.34	2.1	20.40	20.45	5	9,996	0.05%
2022/11/01	0	0.00	4	19.81	20.00	-4	10,034	-0.04%
2022/10/31	4.1	19.73	10	19.70	19.70	-6	10,146	-0.06%
2022/10/28	12.1	19.99	1	19.95	19.90	11.1	10,270	0.11%
2022/10/27	30	20.45	27	20.31	20.50	3	10,296	0.03%
2022/10/26	40.1	20.51	30	20.45	20.45	10	10,711	0.09%
2022/10/25	4.2	20.88	5	20.78	20.80	-0.9	11,142	-0.01%
2022/10/24	7	21.70	1	21.85	21.30	6	11,165	0.05%
2022/10/21	39	21.87	34.1	21.56	21.50	5	11,244	0.04%
2022/10/20	3	21.07	6	21.63	22.45	-3	11,328	-0.03%
2022/10/19	55	21.83	31.1	21.80	21.90	23.9	11,399	0.21%
2022/10/18	1.1	21.25	4	21.50	21.25	-2.9	11,536	-0.03%
2022/10/17	4	20.65	23	20.59	21.15	-19	11,683	-0.16%
2022/10/14	4	21.23	2	21.45	21.15	2	11,844	0.02%
2022/10/13	5.1	21.47	14.1	21.21	21.15	-9	11,967	-0.08%
2022/10/12	9	22.25	0	0.00	22.20	9	12,127	0.07%
2022/10/11	11	22.25	2	22.40	22.30	9	12,275	0.07%
2022/10/07	2	22.50	5	22.55	22.55	-3	12,243	-0.02%
2022/10/06	1	22.20	0	22.44	22.50	1	12,267	0.01%
2022/10/05	2	22.60	16.1	22.73	22.60	-14.1	12,293	-0.11%
2022/10/04	3	21.97	3.1	22.18	22.15	-0.1	12,230	0.00%
2022/10/03	2	21.08	3.2	21.39	21.30	-1.2	12,194	-0.01%
2022/09/30	3	20.59	13	20.54	21.15	-10	12,257	-0.08%
2022/09/29	4.1	21.00	7	21.13	21.00	-2.9	12,300	-0.02%
2022/09/28	21	20.95	26	20.86	20.50	-5	12,279	-0.04%
2022/09/27	7	21.58	1	21.65	21.40	6	12,321	0.05%
2022/09/26	24.6	22.06	29	22.05	21.65	-4.4	12,522	-0.04%
2022/09/23	3	23.02	40.1	23.09	23.00	-37.1	12,506	-0.30%
2022/09/22	10.1	22.53	26	22.70	22.55	-15.9	12,464	-0.13%
2022/09/21	21.3	23.34	13	23.37	23.20	8.3	12,282	0.07%
2022/09/20	8.1	23.95	12.4	23.97	24.20	-4.3	12,026	-0.04%
2022/09/19	22	24.66	6.2	24.72	24.45	15.8	11,912	0.13%
2022/09/16	3	24.17	17	24.15	24.45	-14	11,816	-0.12%
2022/09/15	0	0.00	14.1	24.44	24.45	-14.1	11,879	-0.12%
2022/09/14	6.1	23.93	0.2	24.05	23.95	5.9	11,970	0.05%
2022/09/13	12	24.60	0	0.00	24.55	12	12,118	0.10%
2022/09/12	181.2	24.81	7.1	24.66	24.60	174.1	12,301	1.42%	大買/鉅額交易
2022/09/08	48	24.24	15	24.20	24.20	33	12,320	0.27%
2022/09/07	108.1	24.37	18	24.19	23.90	90.1	12,320	0.73%	大買/
2022/09/06	307.2	24.47	4	24.41	23.95	303.2	12,180	2.49%	大買/鉅額交易
2022/09/05	40	24.95	1.1	25.03	24.60	39	12,095	0.32%
2022/09/02	17.3	25.32	5	25.51	25.15	12.3	12,179	0.10%
2022/09/01	16.2	25.31	1.1	25.25	25.20	15.1	12,175	0.12%
2022/08/31	12.1	25.79	11	25.81	25.95	1.1	12,098	0.01%
2022/08/30	4.1	26.37	4	26.40	26.30	0.1	12,043	0.00%
2022/08/29	7.1	26.14	3	26.32	26.25	4.1	12,111	0.03%
2022/08/26	18	27.12	4	27.18	27.05	14	12,174	0.11%
2022/08/25	5	26.74	7	26.75	26.90	-2	12,183	-0.02%
2022/08/24	15.1	27.08	4	26.99	26.80	11.1	12,216	0.09%
2022/08/23	6.1	26.46	0	0.00	26.55	6.1	12,301	0.05%
2022/08/22	23.1	26.91	2	26.90	26.80	21.1	12,299	0.17%
2022/08/19	15	27.60	3	27.55	27.55	12	12,263	0.10%
2022/08/18	53	27.81	21	27.83	27.70	32	12,205	0.26%
2022/08/17	34	27.72	52	27.64	27.45	-18	12,084	-0.15%
2022/08/16	24	27.34	52	27.09	27.20	-28	11,983	-0.23%
2022/08/15	38	27.09	109.2	27.35	27.60	-71.2	11,864	-0.60%	大賣/
2022/08/12	28.1	26.14	29.1	26.10	26.00	-1	11,606	-0.01%
2022/08/11	6	25.29	41	25.38	25.20	-35	11,403	-0.31%
2022/08/10	58	25.42	1	25.65	25.20	57	11,397	0.50%
2022/08/09	0	25.75	52	25.75	25.50	-52	11,359	-0.46%
2022/08/08	71	25.73	3	25.60	25.50	68	11,344	0.60%
2022/08/05	11	26.09	2	26.40	26.05	9	11,308	0.08%
2022/08/04	30.1	25.93	52	25.72	26.00	-21.9	11,422	-0.19%
2022/08/03	49	26.59	6	26.66	26.70	43	11,402	0.38%
2022/08/02	104.1	26.69	44	27.12	26.90	60.1	11,544	0.52%	大買/
2022/08/01	113	26.29	79.3	26.65	27.10	33.7	11,292	0.30%	大買/
2022/07/29	15.2	25.10	24	25.15	25.15	-8.8	11,552	-0.08%
2022/07/28	18.5	24.96	19	24.97	24.90	-0.5	11,523	0.00%
2022/07/27	25.1	24.66	51.3	24.40	24.60	-26.2	11,460	-0.23%
2022/07/26	15.1	25.29	12.3	25.71	25.05	2.8	11,397	0.02%
2022/07/25	35.8	28.36	30.1	28.46	28.70	5.7	11,190	0.05%
2022/07/22	15.5	28.24	6	28.13	28.20	9.5	11,040	0.09%
2022/07/21	23.1	28.31	9	28.14	28.10	14.1	11,086	0.13%
2022/07/20	6	29.20	15.2	29.30	29.40	-9.2	11,156	-0.08%
2022/07/19	3.5	28.31	7	28.19	28.75	-3.5	11,216	-0.03%
2022/07/18	9	27.32	12.1	27.54	28.40	-3.1	11,158	-0.03%
2022/07/15	0	0.00	1	26.70	26.85	-1	11,091	-0.01%
2022/07/14	6	26.58	9	26.68	26.80	-3	11,223	-0.03%
2022/07/13	5	26.78	5	26.96	26.60	0	11,308	0.00%
2022/07/12	1	26.60	1	26.60	26.75	0	11,532	0.00%
2022/07/11	0	0.00	64	27.00	27.00	-64	11,650	-0.55%
2022/07/08	61	26.84	9	26.81	26.70	52	11,748	0.44%
2022/07/07	7	25.65	7	25.80	26.00	0	11,839	0.00%
2022/07/06	1	25.50	1	25.70	25.50	0	11,951	0.00%
2022/07/05	1	25.75	7.1	25.47	26.00	-6.1	12,164	-0.05%
2022/07/04	34.1	24.95	78.1	24.99	25.00	-44	12,242	-0.36%
2022/07/01	11	26.90	10.1	26.91	26.60	0.9	12,314	0.01%
2022/06/30	8.2	26.93	2	27.15	26.85	6.2	12,310	0.05%
2022/06/29	1.1	27.66	1.1	27.66	27.70	0.1	12,355	0.00%
2022/06/28	20.1	27.89	19	27.99	27.95	1	12,507	0.01%
2022/06/27	12.1	28.19	12	28.48	28.50	0.1	13,089	0.00%
2022/06/24	38	27.55	8.4	27.50	27.50	29.6	13,382	0.22%
2022/06/23	6	27.09	28	26.95	27.10	-22	13,663	-0.16%
2022/06/22	13.1	27.64	5.1	27.54	27.40	8	13,894	0.06%
2022/06/21	9.3	28.51	6.2	28.37	28.40	3.1	14,512	0.02%
2022/06/20	43.6	28.65	8	28.55	28.05	35.6	14,978	0.24%
2022/06/17	8.2	29.69	11	29.55	29.80	-2.9	16,109	-0.02%
2022/06/16	15.3	30.34	7	30.72	30.00	8.3	17,398	0.05%
2022/06/15	6.1	31.14	10	31.06	30.90	-3.9	17,549	-0.02%
2022/06/14	6.1	30.61	2	30.75	31.00	4.1	17,760	0.02%
2022/06/13	71.3	31.59	1.1	31.17	31.15	70.2	18,175	0.39%
2022/06/10	13.2	32.28	2	32.40	32.55	11.2	18,323	0.06%
2022/06/09	4.1	32.80	5	32.75	32.85	-0.9	18,553	0.00%
2022/06/08	24.1	33.39	12.1	33.19	33.15	12	19,323	0.06%
2022/06/07	37.1	33.07	3	33.22	33.30	34.1	19,624	0.17%
2022/06/06	24	33.37	9.1	33.44	33.50	14.9	19,839	0.08%
2022/06/02	2.1	32.68	2.1	32.65	32.65	0.1	21,173	0.00%
2022/06/01	3	33.00	52	33.18	33.15	-49	22,617	-0.22%
2022/05/31	6	32.85	35	32.79	32.70	-29	22,746	-0.13%
2022/05/30	4.2	33.51	7	33.52	33.40	-2.8	22,803	-0.01%
2022/05/27	11.2	33.13	2	33.05	33.00	9.2	23,267	0.04%
2022/05/26	4	32.88	5	32.94	32.80	-1	23,743	0.00%
2022/05/25	14.2	32.61	57.7	32.56	32.65	-43.5	23,894	-0.18%
2022/05/24	3	33.22	15	33.29	32.90	-12	24,000	-0.05%
2022/05/23	9.1	33.14	3	33.20	33.00	6.1	24,170	0.03%
2022/05/20	13	33.12	27.2	33.06	33.10	-14.2	24,603	-0.06%
2022/05/19	148.4	31.83	64	31.90	31.90	84.4	25,466	0.33%	大買/
2022/05/18	8	33.28	2	33.33	33.45	6	25,245	0.02%
2022/05/17	9.3	32.76	1	32.95	32.95	8.3	25,175	0.03%
2022/05/16	6	33.03	48.1	32.97	32.90	-42.1	25,132	-0.17%
2022/05/13	3	32.72	33	32.73	32.75	-30	25,157	-0.12%
2022/05/12	34.2	32.78	14	32.83	32.35	20.2	25,175	0.08%
2022/05/11	61.3	33.82	31	33.61	33.65	30.3	25,046	0.12%
2022/05/10	58	33.93	34.2	34.24	34.50	23.8	25,121	0.09%
2022/05/09	7.3	33.80	10.4	33.78	33.65	-3.1	25,071	-0.01%
2022/05/06	149	35.04	177.5	35.15	34.60	-28.5	25,056	-0.11%	大買/大賣/
2022/05/05	7	38.34	12	38.45	38.35	-5	24,627	-0.02%
2022/05/04	30	37.95	1	37.95	37.95	29	24,616	0.12%
2022/05/03	4.1	37.55	6.1	37.77	37.85	-2	24,698	-0.01%
2022/04/29	48	38.27	25	38.13	38.15	23	24,756	0.09%
2022/04/28	15.1	38.14	21	38.27	38.05	-5.9	24,853	-0.02%
2022/04/27	31.3	37.87	29.1	38.09	38.20	2.2	24,827	0.01%
2022/04/26	60.4	39.74	3	39.70	39.40	57.4	24,640	0.23%
2022/04/25	61.3	41.19	8.1	41.23	40.90	53.3	24,401	0.22%
2022/04/22	62.1	43.95	24.2	43.93	43.85	37.9	24,199	0.16%
2022/04/21	12.1	43.28	10	43.73	43.10	2.1	24,298	0.01%
2022/04/20	30.3	43.75	19.1	43.74	43.60	11.2	24,620	0.05%
2022/04/19	41.2	44.72	12	44.90	44.50	29.2	24,576	0.12%
2022/04/18	75.2	45.56	42	45.53	44.75	33.1	24,596	0.13%
2022/04/15	21	47.02	47	47.38	46.80	-26	24,461	-0.11%
2022/04/14	22	46.95	77	47.00	46.80	-55	24,431	-0.23%
2022/04/13	13	47.15	73	47.20	47.10	-60	24,418	-0.25%
2022/04/12	54	46.46	64.3	46.48	46.70	-10.3	24,421	-0.04%
2022/04/11	58.2	46.95	48	47.04	46.65	10.1	24,375	0.04%
2022/04/08	72	46.66	117.2	46.66	47.50	-45.2	24,241	-0.19%	大賣/
2022/04/07	56	46.90	61.1	46.99	45.75	-5.1	24,089	-0.02%
2022/04/06	41	46.53	47	46.74	46.95	-6	23,863	-0.03%
2022/04/01	27	46.21	29	46.39	46.55	-2	23,925	-0.01%
2022/03/31	71	46.59	27	46.34	46.15	44	24,396	0.18%
2022/03/30	148.1	45.92	202.7	45.72	46.90	-54.6	24,614	-0.22%	大買/大賣/
2022/03/29	144.3	46.52	165	46.35	46.00	-20.7	24,555	-0.08%	大買/大賣/
2022/03/28	154.3	47.33	40.2	47.38	47.30	114.1	24,828	0.46%	大買/鉅額交易
2022/03/25	80.1	48.17	113	48.16	48.50	-32.9	25,621	-0.13%	大賣/
2022/03/24	230	48.41	112.1	48.51	47.95	117.9	27,333	0.43%	大買/大賣/鉅額交易
2022/03/23	92.1	47.46	91	47.79	48.50	1.1	28,160	0.00%
2022/03/22	232.3	47.78	208.1	47.86	47.40	24.2	27,779	0.09%	大買/大賣/
2022/03/21	194	46.65	262.6	46.87	47.20	-68.5	26,656	-0.26%	大買/大賣/
2022/03/18	25	44.11	33.2	44.11	43.95	-8.2	25,846	-0.03%
2022/03/17	38	44.12	45	44.20	44.20	-7	26,610	-0.03%
2022/03/16	75.1	43.92	135.2	44.02	43.75	-60.1	26,726	-0.22%	大賣/
2022/03/15	46.2	43.21	42	43.63	43.20	4.2	26,546	0.02%
2022/03/14	30	43.57	99	43.72	44.00	-69	27,330	-0.25%
2022/03/11	118.2	43.61	185.1	43.85	43.60	-66.9	27,832	-0.24%	大買/大賣/
2022/03/10	114	42.24	189	42.13	42.80	-75	27,391	-0.27%	大買/大賣/
2022/03/09	59	41.30	55	41.42	41.80	4	27,386	0.01%
2022/03/08	210.6	43.35	151.4	43.44	40.90	59.2	27,456	0.22%	大買/大賣/
2022/03/07	247.1	43.42	342.4	43.04	43.90	-95.3	26,189	-0.36%	大買/大賣/
2022/03/04	138.1	42.11	29	42.08	42.00	109.1	24,971	0.44%	大買/鉅額交易
2022/03/03	149.1	42.85	50	42.29	42.30	99.1	25,053	0.40%	大買/
2022/03/02	184.6	42.41	205.1	42.48	42.25	-20.5	25,338	-0.08%	大買/大賣/
2022/03/01	168.5	42.47	189.4	42.34	42.05	-20.9	26,021	-0.08%	大買/大賣/
2022/02/25	52.2	40.46	44.1	40.67	40.50	8.1	27,087	0.03%
2022/02/24	157.8	40.14	91.9	39.63	39.35	65.9	27,790	0.24%	大買/
2022/02/23	84.2	41.25	37.1	41.19	41.30	47.1	27,769	0.17%
2022/02/22	151.2	42.29	95	42.19	41.20	56.2	27,786	0.20%	大買/
2022/02/21	180.5	42.37	268.2	42.35	42.75	-87.7	27,345	-0.32%	大買/大賣/
2022/02/18	3.1	39.62	4	39.78	39.85	-0.9	26,414	0.00%
2022/02/17	3	39.45	140	39.49	39.75	-137	26,629	-0.51%	大賣/鉅額交易
2022/02/16	11	39.86	17	39.62	39.55	-6	26,832	-0.02%
2022/02/15	16	39.55	4	39.80	39.10	12	27,223	0.04%
2022/02/14	11	39.70	13	39.86	39.80	-2	28,130	-0.01%
2022/02/11	78.1	40.78	60	40.37	40.35	18.1	28,247	0.06%
2022/02/10	30	40.42	68	40.28	40.50	-38	28,566	-0.13%
2022/02/09	39	40.58	6	40.36	40.25	33	29,265	0.11%
2022/02/08	43.1	39.79	35	39.91	40.00	8.1	29,287	0.03%
2022/02/07	43	38.77	86.2	38.93	39.85	-43.2	29,340	-0.15%
2022/01/26	27	36.92	11	37.00	37.00	16	29,320	0.05%
2022/01/25	141	36.99	16	37.27	36.75	125	29,502	0.42%	大買/鉅額交易
2022/01/24	23.1	37.12	6.9	37.07	37.10	16.2	29,595	0.05%
2022/01/21	33	38.92	48	38.99	38.15	-15	29,608	-0.05%
2022/01/20	21	38.65	18.1	38.69	39.25	2.9	29,596	0.01%
2022/01/19	6.1	38.36	31	38.30	38.25	-24.9	29,578	-0.08%
2022/01/18	45	38.98	10	39.28	38.80	35	29,689	0.12%
2022/01/17	18	39.45	25	39.59	39.45	-7	29,911	-0.02%
2022/01/14	34	39.43	51	39.65	40.00	-17	30,508	-0.06%
2022/01/13	47	39.67	66.3	39.74	40.00	-19.3	30,450	-0.06%
2022/01/12	23	38.22	14	38.30	38.45	9	30,188	0.03%
2022/01/11	33	38.52	8	38.29	38.15	25	30,146	0.08%
2022/01/10	27	38.88	32	38.96	38.90	-5	30,244	-0.02%
2022/01/07	46.1	39.48	48.2	39.89	39.05	-2.1	30,235	-0.01%
2022/01/06	42.3	39.76	36	40.04	39.75	6.3	30,272	0.02%
2022/01/05	38.2	40.52	39	40.36	40.25	-0.8	30,346	0.00%
2022/01/04	59	40.05	69	40.09	40.15	-10	30,395	-0.03%
2022/01/03	20.4	40.55	24	40.58	40.70	-3.6	30,572	-0.01%
2021/12/30	8.3	41.21	17.2	41.09	41.15	-8.9	30,805	-0.03%
2021/12/29	41.4	41.28	60	41.30	41.50	-18.6	30,944	-0.06%
2021/12/28	95.1	41.05	10	41.22	41.10	85.1	31,211	0.27%
2021/12/27	70.1	41.61	112	41.63	41.00	-41.9	31,412	-0.13%	大賣/
2021/12/24	107.2	43.33	130.2	43.70	42.55	-23	31,107	-0.07%	大買/大賣/
2021/12/23	57.2	43.60	174.1	43.64	43.55	-116.9	30,878	-0.38%	大賣/鉅額交易
2021/12/22	91.6	44.22	98	44.28	43.90	-6.4	30,458	-0.02%
2021/12/21	167.5	43.13	147.4	43.60	44.55	20.1	29,872	0.07%	大買/大賣/
2021/12/20	349.3	43.59	376.3	43.65	44.05	-27	28,816	-0.09%	大買/大賣/
2021/12/17	302.2	41.55	522.1	41.69	41.70	-219.9	26,866	-0.82%	大買/大賣/鉅額交易
2021/12/16	68.1	39.41	66.5	39.60	39.40	1.6	25,705	0.01%
2021/12/15	37	39.92	57.7	39.96	39.95	-20.7	25,899	-0.08%
2021/12/14	287.5	40.22	120	40.05	39.65	167.5	25,870	0.65%	大買/大賣/鉅額交易
2021/12/13	118	40.36	209.1	39.95	40.90	-91.2	25,432	-0.36%	大買/大賣/
2021/12/10	63.6	38.87	61	39.12	38.50	2.6	24,588	0.01%
2021/12/09	31.5	38.79	31	38.87	38.45	0.5	24,644	0.00%
2021/12/08	272.4	39.74	91	39.69	39.15	181.4	24,884	0.73%	大買/鉅額交易
2021/12/07	82.8	38.45	255.8	38.30	39.00	-173	24,544	-0.70%	大賣/鉅額交易
2021/12/06	33.3	37.18	37.7	37.33	37.10	-4.4	23,937	-0.02%
2021/12/03	84	36.58	27.1	36.49	36.50	57	23,783	0.24%
2021/12/02	18	36.00	39.2	36.03	36.20	-21.2	23,710	-0.09%
2021/12/01	135	35.01	135.1	34.64	35.40	-0.1	23,638	0.00%	大買/大賣/
2021/11/30	48	34.92	18	34.91	35.10	30	23,681	0.13%
2021/11/29	29.3	34.93	38.3	35.17	35.10	-9	23,701	-0.04%
2021/11/26	124.3	36.74	127	36.60	36.25	-2.7	23,693	-0.01%	大買/大賣/
2021/11/25	204.4	38.21	151.6	38.25	38.15	52.8	23,602	0.22%	大買/大賣/
2021/11/24	373.4	36.95	445.1	37.37	37.40	-71.8	22,654	-0.32%	大買/大賣/
2021/11/23	66.1	35.18	222.5	34.88	35.20	-156.4	21,411	-0.73%	大賣/鉅額交易
2021/11/22	25	32.98	25	33.14	33.40	0	21,791	0.00%
2021/11/19	85.7	33.45	13	33.25	32.85	72.7	21,762	0.33%
2021/11/18	32	33.89	25.4	34.00	33.90	6.6	21,745	0.03%
2021/11/17	83.2	34.08	42	34.04	33.85	41.2	21,904	0.19%
2021/11/16	78.3	34.30	37	34.51	34.10	41.3	22,142	0.19%
2021/11/15	23.7	34.82	77	35.03	34.75	-53.3	22,263	-0.24%
2021/11/12	68	35.73	182	36.75	35.55	-114	22,815	-0.50%	大賣/鉅額交易
2021/11/11	117	36.57	172	36.46	36.25	-55	22,815	-0.24%	大買/大賣/
2021/11/10	19	35.16	22	35.45	34.95	-3	22,256	-0.01%
2021/11/09	124	35.54	125.5	35.69	35.70	-1.5	22,466	-0.01%	大買/大賣/
2021/11/08	223.5	36.04	161.1	36.25	36.25	62.4	22,636	0.28%	大買/大賣/
2021/11/05	50.1	34.35	15	34.42	34.30	35.1	22,459	0.16%
2021/11/04	33	35.83	19	35.61	35.15	14	22,738	0.06%
2021/11/03	14	35.70	145	35.96	35.70	-131	23,539	-0.56%	大賣/鉅額交易
2021/11/02	23	35.60	73.1	35.37	35.15	-50.1	23,573	-0.21%
2021/11/01	13	35.04	17.4	35.22	35.20	-4.4	23,736	-0.02%
2021/10/29	10	34.74	38	34.56	35.10	-28	23,880	-0.12%
2021/10/28	29	34.76	30	34.99	34.85	-1	23,908	0.00%
2021/10/27	18	35.52	46.9	35.20	35.30	-28.9	24,131	-0.12%
2021/10/26	31	35.36	45.1	35.44	35.60	-14.1	24,736	-0.06%
2021/10/25	26	34.36	97.2	34.71	35.05	-71.2	25,027	-0.28%
2021/10/22	178.4	34.13	42	33.87	33.70	136.4	25,424	0.54%	大買/鉅額交易
2021/10/21	58	36.93	185.2	36.78	36.90	-127.2	25,461	-0.50%	大賣/鉅額交易
2021/10/20	162	36.60	39	36.82	36.05	123	25,804	0.48%	大買/鉅額交易
2021/10/19	13	36.58	132	36.58	36.60	-119	26,215	-0.45%	大賣/鉅額交易
2021/10/18	151.2	36.22	43.4	36.17	36.40	107.8	26,883	0.40%	大買/鉅額交易
2021/10/15	54	36.59	11	36.71	36.30	43	27,449	0.16%
2021/10/14	35	35.97	44	36.21	36.35	-9	28,019	-0.03%
2021/10/13	121	35.94	54.1	35.81	35.80	66.9	28,804	0.23%	大買/
2021/10/12	58.1	36.82	93.1	36.89	36.10	-35	29,292	-0.12%
2021/10/08	109.3	37.30	76.3	37.24	37.00	33	30,189	0.11%	大買/
2021/10/07	38.1	37.78	54.1	37.86	38.30	-16	31,156	-0.05%
2021/10/06	80.1	38.67	45.1	38.53	38.05	35	32,370	0.11%
2021/10/05	44	37.70	29.2	37.65	39.00	14.8	33,509	0.04%
2021/10/04	45.2	38.29	81	37.66	37.10	-35.8	34,130	-0.10%
2021/10/01	50.2	39.85	33	39.76	39.15	17.2	35,544	0.05%
2021/09/30	51	41.19	16.1	41.10	41.80	34.9	37,175	0.09%
2021/09/29	5.1	40.48	26	40.54	40.35	-20.9	38,748	-0.05%
2021/09/28	26.1	41.51	7	41.50	41.45	19.1	41,331	0.05%
2021/09/27	21	42.11	11.1	42.26	42.35	9.9	44,443	0.02%
2021/09/24	20	41.65	55	41.67	41.75	-35	49,121	-0.07%
2021/09/23	62.3	40.77	84.1	40.67	41.25	-21.8	55,807	-0.04%
2021/09/22	109.6	41.53	73.4	41.53	41.00	36.2	63,801	0.06%	大買/
2021/09/17	40.1	43.81	157	43.71	44.45	-116.9	67,891	-0.17%	大賣/鉅額交易
2021/09/16	56.1	44.60	48	44.82	44.15	8.1	70,029	0.01%
2021/09/15	19.1	44.68	27.1	44.88	45.05	-8	71,938	-0.01%
2021/09/14	82.1	45.72	30	45.70	45.50	52.1	75,763	0.07%
2021/09/13	73.4	46.98	70.1	47.04	46.90	3.2	79,590	0.00%
2021/09/10	140.1	46.29	226.3	46.41	46.35	-86.2	80,607	-0.11%	大買/大賣/
2021/09/09	5.1	43.57	15.3	44.42	44.95	-10.2	81,642	-0.01%
2021/09/08	117	43.77	127	44.08	43.70	-10	84,570	-0.01%	大買/大賣/
2021/09/07	25.1	44.19	45	44.77	44.20	-19.9	84,889	-0.02%
2021/09/06	18	44.65	732.1	44.43	44.45	-714.1	85,072	-0.84%	大賣/鉅額交易
2021/09/03	29.1	45.16	149.1	44.90	44.05	-120	85,000	-0.14%	大賣/鉅額交易
2021/09/02	89.3	44.88	29	44.77	44.40	60.3	85,129	0.07%
2021/09/01	21	46.44	48	46.57	46.05	-27	85,115	-0.03%
2021/08/31	40.5	46.56	50.1	46.77	46.85	-9.6	85,070	-0.01%
2021/08/30	36	46.58	44.2	46.41	46.40	-8.2	85,302	-0.01%
2021/08/27	32	46.12	20	45.98	45.85	12	85,511	0.01%
2021/08/26	312.1	46.90	196.5	47.06	46.00	115.6	85,671	0.13%	大買/大賣/鉅額交易
2021/08/25	21.5	43.92	29	43.99	44.10	-7.6	85,317	-0.01%
2021/08/24	37	43.82	75	44.02	44.00	-38	89,217	-0.04%
2021/08/23	36	44.55	49.1	44.48	44.10	-13.1	93,474	-0.01%
2021/08/20	85	43.19	167	43.04	43.40	-82	96,058	-0.09%	大賣/
2021/08/19	57.2	44.32	42	44.04	42.75	15.2	98,816	0.02%
2021/08/18	103.1	43.51	130.2	43.37	45.40	-27.1	100,762	-0.03%	大買/大賣/
2021/08/17	75.3	46.13	164	47.20	44.30	-88.7	102,491	-0.09%	大賣/
2021/08/16	54	47.93	19.9	48.02	47.80	34.1	106,682	0.03%
2021/08/13	57	48.36	33	48.30	47.80	24	111,289	0.02%
2021/08/12	62	48.52	107.9	48.64	49.30	-45.9	115,351	-0.04%	大賣/
2021/08/11	155.1	47.72	118.6	48.13	47.00	36.5	118,096	0.03%	大買/大賣/
2021/08/10	70	47.85	31	47.48	47.30	39	119,720	0.03%
2021/08/09	147	49.06	196.4	49.37	48.85	-49.4	121,383	-0.04%	大買/大賣/
2021/08/06	33	46.81	102	47.13	47.00	-69	123,407	-0.06%	大賣/
2021/08/05	106.4	47.24	68	47.20	47.15	38.4	126,196	0.03%	大買/
2021/08/04	58.5	49.06	39	49.19	48.60	19.5	129,263	0.02%
2021/08/03	27	48.54	11	48.79	48.75	16	134,933	0.01%
2021/08/02	70.2	49.17	353	49.14	49.25	-282.8	138,109	-0.20%	大賣/鉅額交易
2021/07/30	280	49.83	299.1	49.24	48.90	-19	142,440	-0.01%	大買/大賣/
2021/07/29	74	47.96	79.4	47.66	48.90	-5.4	146,402	0.00%
2021/07/28	142.2	46.92	157.1	47.09	46.90	-15	148,860	-0.01%	大買/大賣/
2021/07/27	84.2	47.62	109	47.88	46.50	-24.8	151,587	-0.02%	大賣/
2021/07/26	138.4	49.53	43	48.95	48.55	95.4	154,472	0.06%	大買/
2021/07/23	125.1	49.37	189.2	49.63	50.40	-64.1	157,355	-0.04%	大買/大賣/
2021/07/22	153.4	49.13	138.2	49.09	48.20	15.2	158,348	0.01%	大買/大賣/
2021/07/21	214.4	51.31	243.8	50.85	49.30	-29.4	159,661	-0.02%	大買/大賣/
2021/07/20	249.8	51.82	201.3	51.67	51.50	48.4	159,499	0.03%	大買/大賣/
2021/07/19	299.1	53.98	219.2	53.78	53.10	80	159,337	0.05%	大買/大賣/
2021/07/16	210.3	53.04	118.2	53.18	53.00	92.1	159,322	0.06%	大買/大賣/
2021/07/15	295.3	52.81	568	52.99	54.40	-272.7	159,147	-0.17%	大買/大賣/鉅額交易
2021/07/14	520.4	50.47	564.9	50.90	50.70	-44.5	158,637	-0.03%	大買/大賣/
2021/07/13	391.7	54.91	430	53.65	52.60	-38.4	158,188	-0.02%	大買/大賣/
2021/07/12	228	58.81	236.2	58.45	57.40	-8.2	157,356	-0.01%	大買/大賣/
2021/07/09	300.2	57.24	287.1	57.17	56.50	13.1	156,798	0.01%	大買/大賣/
2021/07/08	579.3	57.60	711.5	58.01	58.50	-132.2	156,468	-0.08%	大買/大賣/鉅額交易
2021/07/07	547.6	57.75	390.2	57.43	56.50	157.5	155,332	0.10%	大買/大賣/鉅額交易
2021/07/06	476.4	60.58	463.1	60.97	59.60	13.3	155,560	0.01%	大買/大賣/
2021/07/05	463.5	62.04	485.8	62.20	61.30	-22.3	156,896	-0.01%	大買/大賣/
2021/07/02	597.2	60.36	1,025.2	60.35	60.10	-428	154,581	-0.28%	大買/大賣/鉅額交易
2021/07/01	1,280.4	61.42	1,211.2	61.03	58.80	69.2	153,370	0.05%	大買/大賣/
2021/06/30	1,494.8	62.49	1,103.6	62.74	61.20	391.2	151,103	0.26%	大買/大賣/鉅額交易
2021/06/29	1,851.3	58.52	1,255.5	58.82	59.50	595.8	147,776	0.40%	大買/大賣/鉅額交易
2021/06/28	477.3	53.29	1,183.9	54.14	55.70	-706.5	141,237	-0.50%	大買/大賣/鉅額交易
2021/06/25	444.1	51.74	396.4	52.07	50.70	47.7	136,878	0.03%	大買/大賣/
2021/06/24	277.1	50.68	406	50.76	50.60	-128.9	135,237	-0.10%	大買/大賣/鉅額交易
2021/06/23	860.1	51.33	589.9	50.90	48.25	270.2	133,347	0.20%	大買/大賣/鉅額交易
2021/06/22	436.2	50.63	1,254.7	51.42	51.70	-818.5	130,040	-0.63%	大買/大賣/鉅額交易
2021/06/21	357.6	47.83	211.4	47.71	47.00	146.2	125,972	0.12%	大買/大賣/鉅額交易
2021/06/18	423.3	51.31	224	51.00	50.00	199.3	124,583	0.16%	大買/大賣/鉅額交易
2021/06/17	412.4	52.41	486.8	52.78	50.80	-74.4	123,048	-0.06%	大買/大賣/
2021/06/16	151.2	50.72	96.2	51.47	50.40	55	120,480	0.05%	大買/
2021/06/15	140.1	48.19	159	48.70	50.60	-18.9	120,113	-0.02%	大買/大賣/
2021/06/11	81	47.13	82	47.04	47.20	-1	119,897	0.00%
2021/06/10	85.6	45.57	146	46.09	47.10	-60.4	120,284	-0.05%	大賣/
2021/06/09	129.5	47.27	63	47.98	46.80	66.5	120,431	0.06%	大買/
2021/06/08	101.3	48.02	99	48.20	48.55	2.3	120,709	0.00%	大買/
2021/06/07	187.8	46.97	173.5	47.58	47.20	14.3	120,863	0.01%	大買/大賣/
2021/06/04	150.3	50.95	110.7	50.99	49.95	39.6	120,690	0.03%	大買/大賣/
2021/06/03	140.3	52.22	144.8	52.28	51.60	-4.5	121,601	0.00%	大買/大賣/
2021/06/02	229.3	52.38	394	52.65	52.70	-164.7	121,644	-0.14%	大買/大賣/鉅額交易
2021/06/01	783.5	53.10	587.8	53.32	53.30	195.6	122,374	0.16%	大買/大賣/鉅額交易
2021/05/31	742.3	52.17	731.2	52.33	52.40	11.1	121,105	0.01%	大買/大賣/
2021/05/28	120	47.31	263.1	48.13	48.70	-143.1	118,089	-0.12%	大買/大賣/鉅額交易
2021/05/27	284.3	45.57	232.2	45.25	44.30	52.1	116,115	0.04%	大買/大賣/
2021/05/26	199	43.91	186.6	44.12	44.10	12.4	114,060	0.01%	大買/大賣/
2021/05/25	246.1	44.31	249	44.64	44.00	-2.9	113,252	0.00%	大買/大賣/
2021/05/24	505.2	45.85	433	46.30	45.05	72.2	113,497	0.06%	大買/大賣/
2021/05/21	443	44.46	402	44.46	46.15	41	110,303	0.04%	大買/大賣/
2021/05/20	474	44.70	359	44.25	43.00	115	105,867	0.11%	大買/大賣/鉅額交易
2021/05/19	325	43.90	116.2	44.59	45.00	208.8	101,894	0.20%	大買/大賣/鉅額交易
2021/05/18	170	40.12	196	40.25	40.95	-26	99,356	-0.03%	大買/大賣/
2021/05/17	216	37.59	419.1	38.29	37.25	-203.1	97,397	-0.21%	大買/大賣/鉅額交易
2021/05/14	239	42.67	728	43.22	41.35	-489	95,502	-0.51%	大買/大賣/鉅額交易
2021/05/13	308.5	47.23	514.1	47.46	45.90	-205.7	92,554	-0.22%	大買/大賣/鉅額交易
2021/05/12	477.5	54.91	409.1	54.44	51.00	68.5	89,797	0.08%	大買/大賣/
2021/05/11	510.9	59.04	684.8	57.73	56.60	-173.9	86,567	-0.20%	大買/大賣/鉅額交易
2021/05/10	334.3	55.84	231.6	55.88	57.40	102.7	80,795	0.13%	大買/大賣/鉅額交易
2021/05/07	533.4	49.22	1,109.2	49.66	52.20	-575.9	77,653	-0.74%	大買/大賣/鉅額交易
2021/05/06	406	46.76	385.2	46.75	47.50	20.8	73,184	0.03%	大買/大賣/
2021/05/05	138.1	42.42	275.6	41.90	43.20	-137.5	68,736	-0.20%	大買/大賣/鉅額交易
2021/05/04	459.3	40.96	907	39.95	39.30	-447.8	66,023	-0.68%	大買/大賣/鉅額交易
2021/05/03	573.1	44.76	385.5	44.99	42.65	187.6	62,948	0.30%	大買/大賣/鉅額交易
2021/04/29	513.2	41.02	575.9	41.16	42.60	-62.7	59,681	-0.11%	大買/大賣/
2021/04/28	184.1	39.69	178.4	39.58	38.75	5.7	56,519	0.01%	大買/大賣/
2021/04/27	317.8	39.49	276.1	39.50	40.00	41.7	55,435	0.08%	大買/大賣/
2021/04/26	284.2	38.61	54	37.93	39.25	230.2	53,702	0.43%	大買/鉅額交易
2021/04/23	113.3	35.24	140	34.23	35.70	-26.7	53,554	-0.05%	大買/大賣/
2021/04/22	137.2	37.85	116.3	37.92	36.25	20.9	53,573	0.04%	大買/大賣/
2021/04/21	89	34.43	100.6	34.49	35.40	-11.6	53,448	-0.02%
2021/04/20	117	33.38	69	33.60	34.50	48	53,279	0.09%	大買/
2021/04/19	314	32.95	250.6	32.66	34.70	63.4	53,408	0.12%	大買/大賣/
2021/04/16	350	31.11	72.7	30.60	31.55	277.3	53,007	0.52%	大買/鉅額交易
2021/04/15	2,070	28.70	31.2	28.48	28.70	2,038.8	52,922	3.85%	大買/鉅額交易
2021/04/14	566	27.03	57	27.35	27.80	509	53,582	0.95%	大買/鉅額交易
2021/04/13	145	28.06	53	27.65	27.40	92	55,897	0.16%	大買/
2021/04/12	80.2	28.18	201	27.71	29.00	-120.8	59,126	-0.20%	大賣/鉅額交易
2021/04/09	263.1	26.27	218.9	26.44	26.80	44.2	58,542	0.08%	大買/大賣/
2021/04/08	11	24.95	33.1	24.95	24.95	-22.1	56,092	-0.04%
2021/04/07	85	22.70	73	22.68	22.70	12	56,933	0.02%
2021/04/06	252	21.90	265.5	21.99	22.70	-13.5	56,288	-0.02%	大買/大賣/
2021/04/01	434	20.74	329	20.72	20.75	105	54,838	0.19%	大買/大賣/鉅額交易
2021/03/31	114	19.01	193.5	19.10	19.50	-79.5	52,181	-0.15%	大買/大賣/
2021/03/30	35	18.26	37	18.19	18.30	-2	51,223	0.00%
2021/03/29	120	18.35	103	18.39	18.30	17	52,583	0.03%	大買/大賣/
2021/03/26	5	17.79	28	17.81	17.80	-23	55,864	-0.04%
2021/03/25	55	17.78	61	17.89	17.55	-6	58,787	-0.01%
2021/03/24	110	17.34	45	17.28	17.30	65	58,813	0.11%	大買/
2021/03/23	3	17.68	0	0.00	17.55	3	59,227	0.01%
2021/03/22	102	17.60	42	17.70	17.70	60	60,007	0.10%	大買/
2021/03/19	70	17.77	24	17.75	17.50	46	61,924	0.07%
2021/03/18	11	17.79	66	17.75	17.75	-55	63,665	-0.09%
2021/03/17	52	17.89	65.4	17.89	17.85	-13.4	66,518	-0.02%
2021/03/16	48.5	17.88	59.1	17.80	17.75	-10.6	67,843	-0.02%
2021/03/15	62	18.47	18	18.40	18.35	44	67,472	0.07%
2021/03/12	91	18.47	68.1	18.47	18.75	22.9	67,060	0.03%
2021/03/11	12	18.22	52	18.26	18.25	-40	66,686	-0.06%
2021/03/10	47	18.06	38	18.33	18.20	9	66,651	0.01%
2021/03/09	143.1	18.74	132	18.63	18.40	11.1	66,366	0.02%	大買/大賣/
2021/03/08	24	18.07	16	18.17	18.10	8	65,151	0.01%
2021/03/05	220.3	17.99	244.2	18.27	17.85	-23.9	64,811	-0.04%	大買/大賣/
2021/03/04	458	18.59	512	18.58	18.60	-54	63,711	-0.08%	大買/大賣/
2021/03/03	103	17.84	167	18.02	17.75	-64	61,301	-0.10%	大買/大賣/
2021/03/02	15.1	17.58	262	17.47	17.30	-246.9	60,155	-0.41%	大賣/鉅額交易
2021/02/26	134	17.55	297	17.48	17.45	-163	59,714	-0.27%	大買/大賣/鉅額交易
2021/02/25	1,018	17.44	704	17.36	17.45	314	58,896	0.53%	大買/大賣/鉅額交易
2021/02/24	244	17.26	157	17.06	16.50	87	58,000	0.15%	大買/大賣/
2021/02/23	97	16.55	65	16.75	17.20	32	55,364	0.06%
2021/02/22	53	15.69	29.1	15.62	15.65	23.9	54,002	0.04%
2021/02/19	4.2	15.22	106	15.10	15.45	-101.9	53,465	-0.19%	大賣/鉅額交易
2021/02/18	69	14.99	32	15.07	15.40	37	52,997	0.07%
2021/02/17	85	14.20	18	14.11	14.25	67	52,242	0.13%
2021/02/05	224	13.45	5	13.40	13.40	219	51,850	0.42%	大買/鉅額交易
2021/02/04	0	0.00	12	13.59	13.65	-12	51,731	-0.02%
2021/02/03	6	13.83	4	13.70	13.70	2	51,751	0.00%
2021/02/02	9	13.94	6	13.98	14.20	3	51,453	0.01%
2021/02/01	4	13.60	13	13.58	13.80	-9	51,289	-0.02%
2021/01/29	1	13.80	8	14.00	13.60	-7	51,075	-0.01%
2021/01/28	28	13.90	121	13.91	13.90	-93	51,168	-0.18%	大賣/
2021/01/27	4	14.44	55	14.76	14.40	-51	51,213	-0.10%
2021/01/26	13	14.96	1	14.80	14.85	12	51,226	0.02%
2021/01/25	26	15.42	1	15.45	15.25	25	51,006	0.05%
2021/01/22	1	14.90	2	14.95	15.25	-1	50,670	0.00%
2021/01/21	5	14.75	2	15.05	14.90	3	50,387	0.01%
2021/01/20	19	14.86	17	14.76	14.60	2	50,138	0.00%
2021/01/19	4	15.40	15	15.58	15.35	-11	49,711	-0.02%
2021/01/18	6	15.03	10	15.30	15.10	-4	49,391	-0.01%
2021/01/15	42	16.15	18.6	15.86	15.70	23.4	48,895	0.05%
2021/01/14	228	16.51	54	16.61	16.40	174	48,484	0.36%	大買/鉅額交易
2021/01/13	86	15.99	25	15.79	16.10	61	47,717	0.13%
2021/01/12	54	16.06	30	15.85	15.70	24	47,363	0.05%
2021/01/11	650	16.93	27	16.93	16.65	623	46,697	1.33%	大買/鉅額交易
2021/01/08	33	16.66	40.1	16.51	16.80	-7.1	46,275	-0.02%
2021/01/07	258	16.97	78	17.01	16.85	180	45,602	0.39%	大買/鉅額交易
2021/01/06	189	18.12	198	17.86	17.65	-9	44,235	-0.02%	大買/大賣/
2021/01/05	441	17.57	257.4	17.93	17.80	183.6	41,253	0.45%	大買/大賣/鉅額交易
2021/01/04	58	16.44	185	16.42	16.50	-127	37,384	-0.34%	大賣/鉅額交易
2020/12/31	9	15.64	40	15.54	15.75	-31	35,812	-0.09%
2020/12/30	237.4	15.85	100	15.57	15.50	137.4	35,197	0.39%	大買/鉅額交易
2020/12/29	119	15.57	370	15.48	15.35	-251	33,981	-0.74%	大買/大賣/鉅額交易
2020/12/28	109.2	15.12	183	15.30	15.00	-73.9	32,612	-0.23%	大買/大賣/
2020/12/25	88.1	15.79	321	15.80	15.50	-232.9	31,474	-0.74%	大賣/鉅額交易
2020/12/24	157	15.66	100.1	15.66	15.50	56.9	30,591	0.19%	大買/
2020/12/23	99	15.39	636	15.75	16.00	-537	29,622	-1.81%	大賣/鉅額交易
2020/12/22	1,128	16.06	641.1	15.92	15.20	486.9	28,061	1.74%	大買/大賣/鉅額交易
2020/12/21	652	15.32	250.7	15.46	15.75	401.3	24,162	1.66%	大買/大賣/鉅額交易
2020/12/18	287	14.27	208	14.39	14.35	79	21,095	0.37%	大買/大賣/
2020/12/17	144	14.23	22	14.13	14.20	122	20,410	0.60%	大買/鉅額交易
2020/12/16	11	14.44	138	14.52	14.25	-127	19,874	-0.64%	大賣/鉅額交易
2020/12/15	152	14.61	165.1	14.72	14.15	-13.1	18,916	-0.07%	大買/大賣/
2020/12/14	105	14.14	116	14.21	14.30	-11	17,025	-0.06%	大買/大賣/
2020/12/11	291	13.52	292.3	13.62	13.75	-1.3	14,796	-0.01%	大買/大賣/
2020/12/10	10	12.85	62.8	12.84	12.85	-52.8	11,829	-0.45%
2020/12/09	1	11.65	10.2	11.70	11.70	-9.2	10,342	-0.09%
2020/12/08	4	11.98	2	11.90	11.90	2	10,395	0.02%
2020/12/07	10	12.07	32	12.06	12.10	-22	10,456	-0.21%
2020/12/04	1.1	12.05	107	12.04	12.05	-105.9	10,470	-1.01%	大賣/鉅額交易
2020/12/03	50	11.70	14	11.79	11.70	36	10,500	0.34%
2020/12/02	57	11.81	0	0.00	11.80	57	10,700	0.53%
2020/12/01	0	0.00	14	11.80	11.90	-14	10,639	-0.13%
2020/11/30	45	11.99	123	12.03	12.05	-78	10,467	-0.75%	大賣/
2020/11/27	31	11.61	15	11.45	11.70	16	9,940	0.16%
2020/11/26	129	11.27	116	11.43	11.35	13	9,580	0.14%	大買/大賣/
2020/11/25	6	11.26	65	11.08	11.20	-59	9,397	-0.63%
2020/11/24	14	10.94	71	10.92	11.00	-57	8,983	-0.63%
2020/11/23	4	10.76	38.9	11.00	11.05	-34.9	8,851	-0.39%
2020/11/20	15	10.48	2	10.45	10.45	13	8,295	0.16%
2020/11/19	29	10.39	0	0.00	10.35	29	8,195	0.35%
2020/11/18	114	10.30	3	10.30	10.25	111	8,113	1.37%	大買/鉅額交易
2020/11/17	2	10.13	0	0.00	10.15	2	8,056	0.02%
2020/11/16	22	10.10	1	10.00	10.00	21	8,069	0.26%
2020/11/13	3	10.18	0	0.00	10.20	3	8,005	0.04%
2020/11/12	4	10.25	2	10.05	10.15	2	8,024	0.02%
2020/11/11	1	10.45	0	0.00	10.45	1	7,943	0.01%
2020/11/10	0	0.00	4	10.25	10.25	-4	7,849	-0.05%
2020/11/09	2	10.30	1	10.35	10.30	1	7,764	0.01%
2020/11/05	9	10.42	0	0.00	10.20	9	7,639	0.12%
2020/11/04	0	0.00	201	10.35	10.40	-201	7,326	-2.74%	大賣/鉅額交易
2020/11/03	1	10.25	2	10.25	10.00	-1	7,010	-0.01%
2020/10/30	3	9.98	3	10.10	9.85	0	6,734	0.00%
2020/10/28	80	10.25	11	10.19	10.10	69	6,628	1.04%
2020/10/27	61	10.15	0	10.00	10.15	61	6,561	0.93%
2020/10/26	0	0.00	1	10.05	10.00	-1	6,471	-0.02%
2020/10/23	0	0.00	0.6	10.15	10.15	-0.6	6,430	-0.01%
2020/10/22	61	10.18	1	10.25	10.15	60	6,408	0.94%
2020/10/19	1	9.98	0	0.00	9.83	1	6,163	0.02%
2020/10/16	0	0.00	3	9.76	9.68	-3	6,042	-0.05%
2020/10/15	1	9.97	0	0.00	9.95	1	5,996	0.02%
2020/10/14	0	0.00	4	10.20	10.15	-4	5,953	-0.07%
2020/10/12	10	9.90	0	0.00	9.99	10	5,903	0.17%
2020/10/08	0	0.00	0	9.72	9.78	0	5,847	0.00%
2020/10/06	3	9.63	15	9.85	9.89	-12	5,806	-0.21%
2020/09/28	0	0.00	1.9	9.31	9.43	-1.9	5,772	-0.03%
2020/09/25	1	9.10	7	9.27	9.18	-6	5,804	-0.10%
2020/09/24	5	9.27	5	9.29	9.17	0	5,766	0.00%
2020/09/23	5	9.62	8	9.47	9.50	-3	5,670	-0.05%
2020/09/22	10	9.71	14	9.66	9.70	-4	5,586	-0.07%
2020/09/21	10	9.89	9	10.00	9.90	1	5,528	0.02%
2020/09/18	9	9.91	4	9.93	9.87	5	5,433	0.09%
2020/09/17	7	9.89	11	9.95	9.86	-4	5,370	-0.07%
2020/09/16	4	10.10	7	10.11	10.20	-3	5,064	-0.06%
2020/09/15	4	10.10	4	10.14	10.20	0	5,003	0.00%
2020/09/14	11	10.36	46	10.49	10.30	-35	4,917	-0.71%
2020/09/11	24	10.38	14	10.50	10.30	10	4,782	0.21%
2020/09/10	7	10.50	11	10.75	10.55	-4	4,457	-0.09%
2020/09/09	4	10.35	62	10.34	10.65	-58	4,283	-1.35%
2020/09/08	5	10.40	15	10.37	10.25	-10	4,044	-0.25%
2020/09/07	12	10.12	14	10.37	10.40	-2	3,675	-0.05%
2020/09/04	1	9.35	0	0.00	9.46	1	3,309	0.03%
2020/09/03	3	9.25	10	9.35	9.37	-7	3,253	-0.22%
2020/09/02	10	9.28	1	9.34	9.36	9	3,213	0.28%
2020/09/01	3	9.11	0	0.00	9.19	3	3,220	0.09%
2020/08/31	3	9.05	27	9.03	9.32	-24	3,231	-0.74%
2020/08/28	3	8.78	18	8.74	8.75	-15	3,043	-0.49%
2020/08/27	81	8.95	10	8.95	8.88	71	3,019	2.35%
2020/08/26	7	8.60	0	0.00	8.61	7	2,830	0.25%
2020/08/25	0	0.00	2	8.48	8.52	-2	2,769	-0.07%
2020/08/20	30	8.10	30	8.00	8.07	0	2,986	0.00%
2020/08/19	5	8.32	0	0.00	8.32	5	2,914	0.17%
2020/08/18	0	0.00	7	8.40	8.45	-7	2,881	-0.24%
2020/08/17	30	8.49	5	8.49	8.57	25	2,847	0.88%
2020/08/14	0	0.00	26	8.20	8.35	-26	2,786	-0.93%
2020/08/13	5	8.10	2	8.14	8.13	3	2,719	0.11%
2020/08/11	31	8.15	1	8.28	8.18	30	2,744	1.09%
2020/08/10	0	0.00	20	8.13	8.14	-20	2,723	-0.73%
2020/08/07	20	8.04	0	0.00	8.03	20	2,741	0.73%
2020/08/06	0	0.00	5	8.04	8.04	-5	2,744	-0.18%
2020/08/05	10	8.07	0	0.00	8.05	10	2,765	0.36%
2020/08/03	20	8.04	0	0.00	8.02	20	2,803	0.71%
2020/07/30	10	8.05	1	8.07	8.05	9	2,804	0.32%
2020/07/29	10	8.04	0	0.00	8.06	10	2,811	0.36%
2020/07/28	5	8.07	0	0.00	8.01	5	2,881	0.17%
2020/07/27	70	8.14	0	0.00	8.05	70	2,946	2.38%
2020/07/24	5	8.15	0	0.00	8.22	5	2,983	0.17%
2020/07/20	5	8.10	0	0.00	8.12	5	3,014	0.17%
2020/07/17	11	8.26	1	8.42	8.21	10	3,022	0.33%
2020/07/16	1	8.28	0	0.00	8.34	1	3,024	0.03%
2020/07/07	5	8.20	0	0.00	8.18	5	3,127	0.16%
2020/07/06	0	0.00	5	8.24	8.27	-5	3,132	-0.16%
2020/07/02	0	0.00	3	8.25	8.20	-3	3,139	-0.10%
2020/06/24	0	0.00	40	8.26	8.28	-40	3,199	-1.25%
2020/06/23	40	8.53	0	0.00	8.36	40	3,233	1.24%
2020/06/22	0	0.00	2	8.22	8.46	-2	3,286	-0.06%
2020/06/16	50	8.27	0	0.00	8.24	50	3,423	1.46%
2020/06/11	6	8.63	0	0.00	8.34	6	3,653	0.16%
2020/06/08	5	8.47	0	0.00	8.45	5	3,934	0.13%
2020/06/05	2	8.17	0	0.00	8.24	2	3,877	0.05%
2020/06/02	0	0.00	1	7.80	7.80	-1	3,920	-0.03%
2020/05/29	1	7.96	0	0.00	7.80	1	3,933	0.03%
2020/05/27	2	7.63	0	0.00	7.79	2	3,835	0.05%
2020/05/22	3	7.42	0	0.00	7.30	3	3,779	0.08%
2020/05/18	0	0.00	5	7.23	7.18	-5	3,766	-0.13%
2020/05/14	8	7.30	0	0.00	7.21	8	3,743	0.21%
2020/05/12	0	0.00	5	7.55	7.57	-5	3,729	-0.13%
2020/05/07	2	7.27	10	7.31	7.38	-8	3,694	-0.22%
2020/05/06	2	7.40	0	0.00	7.33	2	3,714	0.05%
2020/05/05	2	7.40	0	0.00	7.42	2	3,720	0.05%
2020/05/04	7	7.60	0	0.00	7.42	7	3,728	0.19%
2020/04/27	0	0.00	8	6.97	7.16	-8	3,850	-0.21%
2020/04/22	0	0.00	7	6.77	6.81	-7	3,857	-0.18%
2020/04/21	1	6.77	0	0.00	6.77	1	3,866	0.03%
2020/04/20	3	7.09	0	0.00	7.10	3	3,834	0.08%
2020/04/17	20	7.14	0	0.00	7.12	20	3,862	0.52%
2020/04/15	50	7.30	0	0.00	7.25	50	3,749	1.33%
2020/04/09	4	7.10	0	0.00	7.15	4	3,878	0.10%
2020/03/30	9	6.42	11	6.44	6.58	-2	4,243	-0.05%
2020/03/27	2	6.61	2	6.72	6.60	0	4,329	0.00%
2020/03/26	7	6.60	2	6.57	6.53	5	4,342	0.12%
2020/03/23	0	0.00	5	6.11	6.10	-5	4,258	-0.12%
2020/03/19	5	5.42	0	0.00	5.40	5	4,375	0.11%
2020/03/17	1	6.22	0	0.00	6.21	1	4,242	0.02%
2020/03/12	2	8.26	100	7.95	7.74	-98	3,916	-2.50%
2020/03/09	0	0.00	250	8.99	8.90	-250	3,663	-6.82%	大賣/鉅額交易
2020/02/17	0	9.31	0	0.00	9.32	0	3,591	0.00%
2020/02/14	0	0.00	10	9.35	9.35	-10	3,599	-0.28%
2020/02/07	1	9.52	0	0.00	9.33	1	3,841	0.03%
2020/02/04	0	0.00	1	9.30	9.30	-1	4,194	-0.02%
2020/02/03	0	0.00	30	9.06	9.13	-30	4,182	-0.72%
2020/01/31	15	9.29	10	9.41	9.32	5	4,116	0.12%
2020/01/30	0.5	9.40	0	0.00	9.32	0.5	4,022	0.01%
2020/01/20	20	10.23	100	10.20	10.25	-80	3,853	-2.08%
2020/01/17	30	10.25	5.1	10.25	10.30	24.9	3,816	0.65%
2020/01/16	20	10.30	0	0.00	10.25	20	3,802	0.53%
2020/01/15	1	10.35	25	10.35	10.30	-24	3,797	-0.63%
2020/01/14	30	10.40	5	10.40	10.40	25	3,815	0.66%
2020/01/08	0	0.00	20	10.18	10.10	-20	3,916	-0.51%
2020/01/07	0	0.00	1	10.35	10.30	-1	3,887	-0.03%
2020/01/06	5	10.35	2	10.45	10.40	3	3,919	0.08%
2020/01/03	5	10.70	5	10.65	10.50	0	3,944	0.00%
2020/01/02	5	10.70	55	10.75	10.75	-50	3,871	-1.29%
2019/12/31	2	10.65	5	10.63	10.65	-3	3,837	-0.08%
2019/12/30	6	10.59	2	10.65	10.60	4	3,759	0.11%
2019/12/27	50	10.30	20	10.24	10.35	30	3,581	0.84%
2019/12/26	11	10.15	0	0.00	10.15	11	3,499	0.31%
2019/12/25	0	0.00	20	10.20	10.25	-20	3,463	-0.58%
2019/12/24	7	10.30	0	0.00	10.25	7	3,458	0.20%
2019/12/23	0	0.00	8	10.20	10.25	-8	3,387	-0.24%
2019/12/19	8	10.05	0	0.00	10.15	8	3,327	0.24%
2019/12/18	0	0.00	9	10.05	10.15	-9	3,320	-0.27%
2019/12/17	54	10.08	3	10.05	10.10	51	3,275	1.56%
2019/12/16	25	10.00	18	9.97	9.99	7	3,207	0.22%
2019/12/13	21	9.82	0	0.00	9.83	21	3,091	0.68%
2019/12/12	0	0.00	5	9.95	9.84	-5	3,071	-0.16%
2019/12/11	0	0.00	1	9.76	9.76	-1	3,053	-0.03%
2019/12/09	1	9.63	4	9.77	9.64	-3	3,050	-0.10%
2019/12/06	10	9.68	0	0.00	9.69	10	3,082	0.32%
2019/12/04	0	0.00	53	9.71	9.81	-53	3,095	-1.71%
2019/12/03	2	9.62	0	0.00	9.71	2	3,074	0.07%
2019/11/29	2	9.71	0	0.00	9.76	2	3,101	0.06%
2019/11/27	2	9.83	14	9.86	9.90	-12	3,103	-0.39%
2019/11/26	12	9.78	0	0.00	9.90	12	3,083	0.39%
2019/11/25	10	9.45	14	9.57	9.57	-4	2,972	-0.13%
2019/11/22	0.5	9.34	0	0.00	9.35	0.5	2,965	0.02%
2019/11/21	28	9.31	0	0.00	9.37	28	2,975	0.94%
2019/11/20	14	9.40	0	0.00	9.42	14	2,982	0.47%
2019/11/19	1	9.46	0	0.00	9.47	1	2,982	0.03%
2019/11/18	0	0.00	7	9.45	9.45	-7	2,997	-0.23%
2019/11/13	31	9.50	0	0.00	9.40	31	3,106	1.00%
2019/11/12	11	9.49	0	0.00	9.48	11	3,202	0.34%
2019/11/11	24	9.50	30	9.49	9.46	-6	3,257	-0.18%
2019/11/08	12	9.88	0	0.00	9.87	12	3,199	0.38%
2019/11/07	20	9.86	22	9.86	9.86	-2	3,179	-0.06%
2019/11/06	22	9.92	11	9.97	9.86	11	3,246	0.34%
2019/11/05	69	10.10	235	9.71	10.10	-166	3,174	-5.23%	大賣/鉅額交易
2019/11/01	200	9.17	0	0.00	9.22	200	2,878	6.95%	大買/鉅額交易
2019/10/31	10	9.11	0	0.00	9.09	10	2,913	0.34%
2019/10/29	0	0.00	10.2	9.15	9.11	-10.2	2,956	-0.34%
2019/10/28	1	9.17	0	0.00	9.17	1	2,965	0.03%
2019/10/25	10	9.20	3	9.19	9.20	7	2,970	0.24%
2019/10/24	13	9.22	0	0.00	9.21	13	3,010	0.43%
2019/10/21	2	9.38	2	9.30	9.40	0	3,119	0.00%
2019/10/18	1.4	9.10	0	0.00	9.08	1.4	3,208	0.04%
2019/10/16	6	8.99	0	0.00	8.99	6	3,262	0.18%
2019/10/08	0	0.00	20	9.43	9.45	-20	3,147	-0.64%
2019/10/07	2	9.43	0	0.00	9.32	2	3,152	0.06%
2019/10/04	3	9.56	0	0.00	9.51	3	3,137	0.10%
2019/09/27	1	9.75	0	0.00	9.74	1	3,179	0.03%
2019/09/26	4	9.92	0	0.00	9.85	4	3,222	0.12%
2019/09/25	11	10.00	0	0.00	9.94	11	3,226	0.34%
2019/09/24	0	0.00	1	10.05	10.00	-1	3,233	-0.03%
2019/09/23	31	10.04	6.9	10.03	10.00	24.1	3,243	0.74%
2019/09/19	0	0.00	3	10.20	10.15	-3	3,244	-0.09%
2019/09/17	1	10.20	50	10.20	10.20	-49	3,351	-1.46%
2019/09/16	0	0.00	41.6	10.25	10.30	-41.6	3,421	-1.21%
2019/09/10	1	10.05	0	0.00	10.05	1	3,487	0.03%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/08/28	10	9.85	0	0.00	9.83	10	3,513	0.28%
2019/08/27	1	9.90	0	0.00	9.88	1	3,515	0.03%
2019/08/22	0	0.00	9	9.98	9.97	-9	3,558	-0.25%
2019/08/21	1	9.98	0	0.00	9.99	1	3,633	0.03%
2019/08/15	2	9.86	7	9.89	9.89	-5	3,901	-0.13%
2019/08/14	2	10.05	0	0.00	10.00	2	3,888	0.05%
2019/08/13	20	10.05	0	0.00	10.05	20	3,867	0.52%
2019/08/12	0.5	10.10	0	0.00	10.15	0.5	4,047	0.01%
2019/08/08	20	10.00	0	0.00	9.99	20	4,068	0.49%
2019/08/07	10	10.05	0	0.00	10.00	10	4,045	0.25%
2019/08/06	1	10.15	0	0.00	10.20	1	4,156	0.02%
2019/08/05	0	0.00	6	10.35	10.35	-6	4,223	-0.14%
2019/08/02	16	10.40	0	0.00	10.45	16	4,354	0.37%
2019/08/01	1	10.40	0	0.00	10.45	1	4,449	0.02%
2019/07/31	1	10.50	0	0.00	10.55	1	4,528	0.02%
2019/07/30	1	10.70	3	10.75	10.60	-2	4,638	-0.04%
2019/07/29	0	0.00	10	10.72	10.70	-10	5,056	-0.20%
2019/07/26	0	0.00	18	10.69	10.75	-18	5,495	-0.33%
2019/07/25	5	10.65	0	0.00	10.60	5	5,543	0.09%
2019/07/24	0	0.00	72	10.79	10.65	-72	5,620	-1.28%
2019/07/23	1	10.80	1	10.85	10.85	0	5,661	0.00%
2019/07/22	2	10.80	0	0.00	10.80	2	5,714	0.03%
2019/07/19	3	10.63	0	0.00	10.65	3	5,716	0.05%
2019/07/17	0	0.00	11	10.50	10.50	-11	6,190	-0.18%
2019/07/16	10	10.40	7	10.45	10.45	3	6,425	0.05%
2019/07/10	3	10.35	0	0.00	10.35	3	6,814	0.04%
2019/07/08	0	0.00	3	10.45	10.45	-3	6,880	-0.04%
2019/07/05	0	0.00	3	10.58	10.60	-3	6,910	-0.04%
2019/07/04	0	0.00	10	10.58	10.55	-10	6,986	-0.14%
2019/07/03	10	10.55	0	0.00	10.55	10	7,105	0.14%
2019/07/02	0	0.00	63	10.66	10.70	-63	7,240	-0.87%
2019/06/27	8	10.55	7	10.60	10.55	1	7,436	0.01%
2019/06/26	0.5	10.40	0	0.00	10.45	0.5	7,444	0.01%
2019/06/25	5	10.45	0	0.00	10.45	5	7,533	0.07%
2019/06/24	62	10.73	0	0.00	10.65	62	7,617	0.81%
2019/06/21	10	10.60	6.8	10.64	10.65	3.2	7,609	0.04%
2019/06/20	0	0.00	15	10.52	10.50	-15	7,635	-0.20%
2019/06/19	0	0.00	10	10.40	10.45	-10	7,795	-0.13%
2019/06/17	25	10.35	0	0.00	10.40	25	8,077	0.31%
2019/06/12	0	0.00	20	10.45	10.40	-20	8,267	-0.24%
2019/06/05	0	0.00	16	10.50	10.50	-16	8,624	-0.19%
2019/06/04	5	10.40	3	10.40	10.35	2	8,749	0.02%
2019/06/03	4	10.35	0	0.00	10.35	4	8,897	0.04%
2019/05/31	2	10.35	2	10.43	10.40	0	9,298	0.00%
2019/05/30	2	10.40	0	0.00	10.35	2	9,623	0.02%
2019/05/29	5	10.40	0	0.00	10.45	5	9,685	0.05%
2019/05/28	5	10.40	11	10.58	10.60	-6	9,733	-0.06%
2019/05/27	8	10.35	0	0.00	10.35	8	9,845	0.08%
2019/05/24	0	0.00	2	10.80	10.85	-2	9,722	-0.02%
2019/05/23	5	10.80	8.5	10.89	10.80	-3.5	9,900	-0.04%
2019/05/15	103	11.15	0	0.00	11.05	103	10,408	0.99%	大買/鉅額交易
2019/05/14	2	11.10	0	0.00	11.05	2	10,605	0.02%
2019/05/13	2	10.70	18	10.81	10.85	-16	10,715	-0.15%
2019/05/10	15	10.52	0	0.00	10.60	15	11,052	0.14%
2019/05/09	1	10.85	0	0.00	10.70	1	11,126	0.01%
2019/05/08	15	10.93	1	10.90	11.00	14	11,056	0.13%
2019/05/07	3	11.25	0	0.00	11.10	3	11,031	0.03%
2019/05/06	9	11.29	46	11.11	11.20	-37	10,971	-0.34%
2019/05/03	86	11.85	108	11.80	11.85	-22	10,577	-0.21%	大賣/
2019/05/02	2	12.30	0	0.00	12.35	2	10,166	0.02%
2019/04/30	102	12.25	24	12.26	12.30	78	10,111	0.77%	大買/
2019/04/29	19	12.12	1	12.30	12.05	18	10,108	0.18%
2019/04/26	10	12.35	6	12.37	12.30	4	10,046	0.04%
2019/04/25	0	0.00	5	12.60	12.55	-5	9,951	-0.05%
2019/04/24	81	12.64	1	12.70	12.45	80	9,822	0.81%
2019/04/23	5	12.30	40	12.31	12.45	-35	9,537	-0.37%
2019/04/22	3	12.25	53	12.26	12.30	-50	9,344	-0.54%
2019/04/19	5	11.95	0	11.90	11.95	5	9,136	0.05%
2019/04/18	0	0.00	23	12.05	11.95	-23	9,258	-0.25%
2019/04/17	1	12.05	31	12.00	12.05	-30	9,305	-0.32%
2019/04/16	30	12.00	5	11.95	12.05	25	9,241	0.27%
2019/04/15	0	0.00	5	11.90	11.90	-5	9,104	-0.05%
2019/04/12	5	11.75	5	11.75	11.75	0	9,235	0.00%
2019/04/10	57	11.95	6	11.90	12.00	51	9,188	0.56%
2019/04/09	40	11.95	7	12.02	12.05	33	9,131	0.36%
2019/04/08	20	11.94	0	0.00	11.85	20	9,048	0.22%
2019/04/03	0	0.00	20	11.60	11.70	-20	8,878	-0.23%
2019/04/02	0	0.00	50	11.40	11.45	-50	8,773	-0.57%
2019/04/01	5	11.50	0	0.00	11.40	5	8,713	0.06%
2019/03/29	1	11.35	4	11.40	11.40	-3	8,681	-0.03%
2019/03/28	0	0.00	26	11.30	11.30	-26	8,700	-0.30%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/26	9	11.50	8	11.53	11.50	1	8,615	0.01%
2019/03/25	0	0.00	50	11.35	11.40	-50	8,594	-0.58%
2019/03/22	8	11.63	40	11.70	11.55	-32	8,526	-0.38%
2019/03/21	18	11.75	1	11.75	11.75	17	8,418	0.20%
2019/03/20	11	11.83	11	11.70	11.70	0	8,396	0.00%
2019/03/19	1	11.95	0	0.00	11.95	1	8,157	0.01%
2019/03/14	10	12.00	0	0.00	11.90	10	8,071	0.12%
2019/03/13	15	12.00	0	0.00	12.00	15	8,029	0.19%
2019/03/12	1	12.10	6	12.06	12.10	-5	8,245	-0.06%
2019/03/11	1	12.05	100	12.00	12.00	-99	8,335	-1.19%
2019/03/08	15	11.92	0	0.00	11.95	15	8,322	0.18%
2019/03/07	2	12.20	27	12.18	12.10	-25	8,279	-0.30%
2019/03/06	25	12.39	65	12.38	12.40	-40	8,456	-0.47%
2019/03/05	65	12.22	0	0.00	12.30	65	8,093	0.80%
2019/03/04	30	11.95	0	0.00	12.00	30	7,812	0.38%
2019/02/27	2	12.00	0	0.00	12.05	2	7,764	0.03%
2019/02/26	6	12.05	0	0.00	12.10	6	7,706	0.08%
2019/02/25	100	12.15	0	0.00	12.15	100	7,565	1.32%
2019/02/21	50	12.25	0	0.00	12.30	50	7,250	0.69%
2019/02/20	20	12.15	2	12.10	12.05	18	7,093	0.25%
2019/02/15	0	0.00	6	11.93	11.90	-6	6,849	-0.09%
2019/02/14	0	12.00	0	0.00	12.05	0	6,813	0.00%
2019/02/13	0	0.00	2	12.20	12.15	-2	6,807	-0.03%
2019/02/12	0	0.00	38	12.24	12.30	-38	6,656	-0.57%
2019/02/11	3	12.08	1	12.10	12.00	2	6,421	0.03%
2019/01/30	5	11.50	14	11.65	11.65	-9	5,995	-0.15%
2019/01/29	2	11.20	0	0.00	11.25	2	5,784	0.03%
2019/01/28	0	0.00	2	11.18	11.25	-2	5,742	-0.03%
2019/01/25	0	0.00	22	11.20	11.10	-22	5,744	-0.38%
2019/01/24	0	0.00	10	11.20	11.15	-10	5,753	-0.17%
2019/01/23	10	11.05	10	11.15	11.20	0	5,744	0.00%
2019/01/21	0	0.00	10	11.20	11.10	-10	5,859	-0.17%
2019/01/18	2	10.95	0	0.00	10.90	2	5,983	0.03%
2019/01/17	0	0.00	5	10.90	10.90	-5	6,114	-0.08%
2019/01/16	40	10.85	0	0.00	10.85	40	6,230	0.64%
2019/01/15	0	0.00	6	10.85	10.90	-6	6,303	-0.10%
2019/01/14	2	10.80	4	10.79	10.75	-2	6,380	-0.03%
2019/01/11	56	10.89	2	10.90	10.90	54	6,485	0.83%
2019/01/09	20	11.13	5	11.10	11.20	15	6,402	0.23%
2019/01/04	0	0.00	3	10.25	10.35	-3	6,333	-0.05%
2019/01/03	17	10.75	0	0.00	10.70	17	6,338	0.27%
2019/01/02	0	0.00	6	10.82	10.95	-6	6,371	-0.09%
2018/12/28	12	10.70	7	10.73	10.70	5	6,395	0.08%
2018/12/27	16	10.72	0	0.00	10.75	16	6,580	0.24%
2018/12/25	3	10.90	10	10.90	10.85	-7	6,691	-0.10%
2018/12/24	0	0.00	1	11.00	11.05	-1	6,734	-0.01%
2018/12/22	4	10.98	14	11.00	11.00	-10	6,853	-0.15%
2018/12/21	5	10.90	5	11.00	10.95	0	7,001	0.00%
2018/12/20	5	11.10	0	0.00	11.00	5	7,110	0.07%
2018/12/19	7	11.24	0	0.00	11.15	7	7,376	0.09%
2018/12/18	0	0.00	0.5	11.20	11.20	-0.5	7,709	-0.01%
2018/12/17	5	11.40	0	0.00	11.35	5	7,782	0.06%
2018/12/14	7	11.41	6	11.42	11.45	1	7,950	0.01%
2018/12/13	10	11.30	0	0.00	11.30	10	8,120	0.12%
2018/12/12	29	11.30	8	11.30	11.30	21	8,196	0.26%
2018/12/11	20	11.25	0	0.00	11.20	20	8,161	0.25%
2018/12/10	3	11.27	0	0.00	11.20	3	8,290	0.04%
2018/12/06	0	0.00	29	11.60	11.40	-29	8,298	-0.35%
2018/12/05	8	11.89	3	12.17	11.85	5	8,402	0.06%
2018/12/04	14	12.02	13	11.99	11.85	1	8,327	0.01%
2018/11/30	1	11.65	9	11.66	11.60	-8	8,475	-0.09%
2018/11/29	284	12.01	43	11.64	11.80	241	8,448	2.85%	大買/鉅額交易
2018/11/27	1	11.10	0	11.20	11.20	1	8,265	0.01%
2018/11/26	0	0.00	40	11.30	11.25	-40	8,475	-0.47%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/22	1	11.40	20	11.50	11.35	-19	8,925	-0.21%
2018/11/21	9	11.34	0	0.00	11.35	9	9,185	0.10%
2018/11/20	0.1	11.40	0	0.00	11.40	0.1	9,329	0.00%
2018/11/19	0	0.00	50	11.50	11.55	-50	9,637	-0.52%
2018/11/16	20	11.55	0	0.00	11.55	20	9,908	0.20%
2018/11/15	55	11.65	0	0.00	11.60	55	10,107	0.54%
2018/11/14	1	11.60	43	11.60	11.65	-42	10,334	-0.41%
2018/11/13	2	11.20	0	0.00	11.25	2	10,618	0.02%
2018/11/12	12	11.53	30	11.35	11.40	-18	10,829	-0.17%
2018/11/09	38	11.81	1	11.90	11.65	37	11,095	0.33%
2018/11/08	0	0.00	2	11.80	11.85	-2	11,604	-0.02%
2018/11/07	0	0.00	5	11.75	11.75	-5	12,554	-0.04%
2018/11/06	1	11.80	0	0.00	11.65	1	13,221	0.01%
2018/11/05	0	0.00	4	11.91	11.80	-4	13,573	-0.03%
2018/11/02	0	0.00	10	11.87	11.80	-10	13,594	-0.07%
2018/11/01	0	0.00	5	11.85	11.90	-5	13,651	-0.04%
2018/10/31	4	11.66	0	0.00	11.75	4	13,635	0.03%
2018/10/30	0	0.00	4	11.55	11.55	-4	13,767	-0.03%
2018/10/29	1	11.00	6	11.32	11.50	-5	13,966	-0.04%
2018/10/26	30	10.77	3	10.80	10.85	27	13,982	0.19%
2018/10/25	8	11.10	15	11.15	11.05	-7	13,832	-0.05%
2018/10/23	14	12.60	5	12.45	12.25	9	13,825	0.07%
2018/10/22	1	12.75	10	12.48	12.70	-9	13,880	-0.06%
2018/10/19	6	12.57	2	12.55	12.55	4	14,236	0.03%
2018/10/18	22	13.16	1	13.10	13.00	21	14,220	0.15%
2018/10/16	100	13.20	107	13.22	13.20	-7	14,446	-0.05%	大賣/
2018/10/15	1	13.15	7	13.13	13.15	-6	14,518	-0.04%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/11	16	12.94	1	12.85	12.85	15	14,535	0.10%
2018/10/09	50	13.50	0	0.00	13.70	50	14,422	0.35%
2018/10/08	70	13.65	0	0.00	13.65	70	14,426	0.49%
2018/10/05	32	13.58	6	13.63	13.60	26	14,547	0.18%
2018/10/04	5	14.00	1	14.15	14.00	4	14,490	0.03%
2018/10/03	25	14.20	100	14.22	14.10	-75	14,705	-0.51%
2018/10/02	0	0.00	32	14.32	14.25	-32	14,676	-0.22%
2018/10/01	33	14.49	0	0.00	14.50	33	14,670	0.22%
2018/09/28	30	14.62	32.1	14.53	14.45	-2.1	14,652	-0.01%
2018/09/27	13	14.53	11.6	14.70	14.75	1.4	14,525	0.01%
2018/09/26	24	14.60	1	14.85	14.65	23	14,427	0.16%
2018/09/25	20	14.38	99	14.25	14.40	-79	14,220	-0.56%
2018/09/21	20	14.00	81	13.95	13.95	-61	13,946	-0.44%
2018/09/20	220	13.81	2.2	13.95	13.95	217.8	14,010	1.55%	大買/鉅額交易
2018/09/19	11	13.73	6	13.92	14.05	5	13,927	0.04%
2018/09/18	3	13.58	0	0.00	13.50	3	13,961	0.02%
2018/09/14	30	13.33	0	0.00	13.40	30	14,181	0.21%
2018/09/13	10	13.30	0	0.00	13.35	10	14,127	0.07%
2018/09/12	20	13.25	2	13.15	13.25	18	14,253	0.13%
2018/09/11	50	12.95	101	13.10	13.15	-51	14,359	-0.36%	大賣/
2018/09/10	53	13.00	22	13.10	13.00	31	14,316	0.22%
2018/09/07	3	13.30	60	13.59	13.50	-57	14,138	-0.40%
2018/09/06	60	13.17	4	13.50	13.15	56	14,021	0.40%
2018/09/05	1	13.75	0	0.00	13.65	1	13,890	0.01%
2018/09/04	51	13.70	3	13.70	13.80	48	13,909	0.35%
2018/09/03	10	13.70	8	13.85	13.65	2	13,905	0.01%
2018/08/31	35	14.02	48	14.00	14.00	-13	13,911	-0.09%
2018/08/30	2	14.35	2	14.28	14.30	0	13,778	0.00%
2018/08/29	4	14.06	26	14.18	14.00	-22	13,775	-0.16%
2018/08/28	24	14.53	10	14.60	14.45	14	13,557	0.10%
2018/08/27	2	14.80	3	14.90	14.95	-1	13,489	-0.01%
2018/08/24	7	15.07	1	15.05	15.05	6	13,586	0.04%
2018/08/23	1	15.35	15	15.38	15.50	-14	13,303	-0.11%
2018/08/22	22	15.29	0	0.00	15.00	22	13,059	0.17%
2018/08/21	10	15.07	7	15.19	15.05	3	12,971	0.02%
2018/08/20	10	14.76	71	14.55	14.55	-61	12,662	-0.48%
2018/08/17	13	15.22	21	15.17	15.00	-8	12,321	-0.06%
2018/08/16	20	15.23	22	15.44	15.35	-2	12,002	-0.02%
2018/08/15	45	15.86	20	15.63	15.60	25	11,641	0.21%
2018/08/14	37	15.40	56	15.40	15.60	-19	11,049	-0.17%
2018/08/13	58	14.70	34	14.86	14.45	24	10,062	0.24%
2018/08/10	3	14.27	13	14.16	14.25	-10	9,425	-0.11%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	15	13.98	10	13.90	13.90	5	9,088	0.06%
2018/08/06	2	14.13	2	14.18	14.15	0	8,948	0.00%
2018/08/03	0	0.00	3	14.33	13.85	-3	8,889	-0.03%
2018/08/02	1	14.10	0	0.00	14.00	1	8,827	0.01%
2018/08/01	1	14.10	10	14.18	14.20	-9	8,717	-0.10%
2018/07/31	2	14.20	24	14.07	14.25	-22	8,653	-0.25%
2018/07/30	5	13.95	4	14.11	14.15	1	8,570	0.01%
2018/07/27	0	0.00	8	13.93	13.90	-8	8,392	-0.10%
2018/07/26	17	14.01	23	13.96	13.80	-6	8,311	-0.07%
2018/07/25	1	13.55	13	13.65	13.65	-12	7,942	-0.15%
2018/07/24	2	13.28	10	13.40	13.45	-8	7,810	-0.10%
2018/07/23	1	13.00	0	0.00	13.00	1	7,505	0.01%
2018/07/20	1	12.95	3	13.05	12.95	-2	7,455	-0.03%
2018/07/18	1	13.40	10	13.30	13.35	-9	7,402	-0.12%
2018/07/16	0	0.00	2	13.28	13.15	-2	7,264	-0.03%
2018/07/13	0	0.00	20	13.05	13.15	-20	7,209	-0.28%
2018/07/12	21	13.37	0.5	13.30	13.35	20.5	7,037	0.29%
2018/07/11	7	13.32	10	13.28	13.35	-3	6,918	-0.04%
2018/07/10	0	0.00	20	13.00	13.00	-20	6,661	-0.30%
2018/07/09	2	12.98	3	12.90	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	9	12.67	12.95	-9	6,626	-0.14%
2018/07/05	1	12.55	0	0.00	12.55	1	6,571	0.02%
2018/07/03	6	12.50	0	0.00	12.40	6	6,668	0.09%
2018/07/02	2	12.90	1	12.90	12.95	1	6,572	0.02%
2018/06/29	1	12.65	0	0.00	12.65	1	6,550	0.02%
2018/06/28	1	13.05	0	0.00	13.05	1	6,428	0.02%
2018/06/27	24	13.12	24	13.11	13.15	0	6,370	0.00%
2018/06/26	0	0.00	5	12.80	12.95	-5	6,167	-0.08%
2018/06/25	1	12.75	15	12.92	12.90	-14	6,160	-0.23%
2018/06/22	3	12.75	10	12.65	12.60	-7	6,098	-0.11%
2018/06/21	3	12.80	15	12.79	12.60	-12	6,198	-0.19%
2018/06/20	1	12.40	37	12.47	12.60	-36	6,389	-0.56%
2018/06/19	0	0.00	374	12.45	12.40	-374	6,392	-5.85%	大賣/鉅額交易
2018/06/15	4	12.18	2	12.15	12.20	2	6,262	0.03%
2018/06/14	1	12.30	15	12.27	12.10	-14	6,279	-0.22%
2018/06/13	0	0.00	5	12.50	12.40	-5	6,294	-0.08%
2018/06/12	12	12.45	0	0.00	12.50	12	6,219	0.19%
2018/06/11	0	0.00	10.3	12.40	12.40	-10.3	6,142	-0.17%
2018/06/08	2	12.30	17.1	12.33	12.40	-15.1	6,099	-0.25%
2018/06/06	10	12.10	2	12.15	12.05	8	6,105	0.13%
2018/06/05	0	0.00	1	12.05	12.10	-1	6,128	-0.02%
2018/06/04	13	12.08	30	12.08	12.20	-17	6,122	-0.28%
2018/06/01	27	11.81	25	11.70	11.85	2	5,952	0.03%
2018/05/31	0	0.00	2	11.38	11.45	-2	5,847	-0.03%
2018/05/30	17	11.21	7	11.27	11.25	10	6,534	0.15%
2018/05/29	23	11.03	5	11.11	11.40	18	6,662	0.27%
2018/05/28	6	10.81	0	0.00	10.90	6	6,902	0.09%
2018/05/25	2	10.83	1	10.95	10.80	1	7,117	0.01%
2018/05/24	25	10.95	0	0.00	11.00	25	7,257	0.34%
2018/05/23	0	0.00	1	10.90	10.95	-1	7,979	-0.01%
2018/05/22	0	0.00	1	11.05	11.10	-1	8,247	-0.01%
2018/05/21	4	11.08	1	11.10	11.05	3	8,767	0.03%
2018/05/18	46	11.10	7	11.05	11.00	39	8,899	0.44%
2018/05/17	2	10.95	3	10.95	10.90	-1	8,978	-0.01%
2018/05/16	5	10.79	0	0.00	10.80	5	9,034	0.06%
2018/05/11	37	11.10	3	11.08	10.90	34	9,629	0.35%
2018/05/10	101	10.75	131	10.82	11.00	-30	9,646	-0.31%	大買/大賣/
2018/05/09	44	10.55	0	0.00	10.40	44	9,557	0.46%
2018/05/08	0	0.00	1	10.55	10.60	-1	9,737	-0.01%
2018/05/07	44	10.40	0	0.00	10.35	44	9,928	0.44%
2018/05/03	13	10.39	1	10.45	10.35	12	10,150	0.12%
2018/05/02	27	10.63	0	0.00	10.50	27	10,318	0.26%
2018/04/30	0	0.00	7	10.85	10.80	-7	10,792	-0.06%
2018/04/27	2	10.78	2	10.78	10.80	0	10,942	0.00%
2018/04/25	14	10.85	2	10.90	10.90	12	11,433	0.10%
2018/04/24	3	11.05	1	11.05	11.00	2	11,765	0.02%
2018/04/23	1	11.30	0	0.00	11.20	1	12,093	0.01%
2018/04/19	10	11.35	5	11.35	11.25	5	13,211	0.04%
2018/04/17	0	0.00	3	11.20	11.15	-3	14,097	-0.02%
2018/04/16	2	11.35	0	0.00	11.15	2	15,298	0.01%
2018/04/13	0	0.00	1	11.35	11.35	-1	15,988	-0.01%
2018/04/12	2	11.35	10	11.40	11.30	-8	17,051	-0.05%
2018/04/11	2	11.65	2	11.60	11.60	0	17,184	0.00%
2018/04/10	12	11.97	4	11.93	11.80	8	17,410	0.05%
2018/04/09	3	11.97	3	12.02	12.00	0	17,679	0.00%
2018/04/03	1	11.60	0	0.00	11.80	1	18,523	0.01%
2018/04/02	2	11.90	1	11.95	11.90	1	18,769	0.01%
2018/03/31	0	0.00	1	11.80	11.80	-1	19,565	-0.01%
2018/03/30	0	0.00	13	11.58	11.60	-13	20,463	-0.06%
2018/03/29	0	0.00	2	11.53	11.55	-2	20,503	-0.01%
2018/03/28	4	11.36	1	11.25	11.45	3	20,514	0.01%
2018/03/27	0	0.00	3	11.12	11.15	-3	20,452	-0.01%
2018/03/26	22	10.78	7	10.80	10.85	15	20,399	0.07%
2018/03/23	60	11.05	7	11.16	10.95	53	20,320	0.26%
2018/03/22	59	11.95	16	11.87	11.80	43	20,021	0.21%
2018/03/21	2	12.20	0	0.00	12.10	2	19,894	0.01%
2018/03/20	16	12.07	5	12.15	12.10	11	19,964	0.06%
2018/03/19	14	12.11	1	12.15	12.05	13	20,064	0.06%
2018/03/15	2	12.33	1	12.30	12.35	1	20,571	0.00%
2018/03/13	2	12.50	2	12.48	12.40	0	20,768	0.00%
2018/03/12	5	12.35	0	0.00	12.35	5	20,728	0.02%
2018/03/09	40	12.54	5	12.64	12.30	35	20,818	0.17%
2018/03/08	3	12.55	9	12.53	12.50	-6	20,854	-0.03%
2018/03/07	3	12.37	12	12.41	12.35	-9	20,770	-0.04%
2018/03/06	0	0.00	6	12.32	12.45	-6	20,732	-0.03%
2018/03/05	113	12.52	8	12.54	12.20	105	20,585	0.51%	大買/鉅額交易
2018/03/02	9	13.51	1	13.40	13.55	8	19,892	0.04%
2018/03/01	14	13.61	6	13.78	13.85	8	19,740	0.04%
2018/02/27	5	13.51	22	13.54	13.45	-17	19,364	-0.09%
2018/02/26	3	13.88	0	0.00	13.60	3	19,157	0.02%
2018/02/23	18	13.95	13	13.94	13.50	5	18,999	0.03%
2018/02/22	16	13.70	13	13.62	13.60	3	18,331	0.02%
2018/02/21	4	13.21	20	13.25	13.55	-16	18,062	-0.09%
2018/02/12	2	12.75	5	12.77	12.80	-3	17,554	-0.02%
2018/02/09	1	11.65	3	12.08	12.45	-2	17,463	-0.01%
2018/02/08	12	12.04	0	0.00	12.20	12	17,444	0.07%
2018/02/07	3	12.47	5	12.40	12.25	-2	17,399	-0.01%
2018/02/06	27	12.04	3	12.40	12.25	24	17,268	0.14%
2018/02/05	0	0.00	82	12.45	12.85	-82	16,969	-0.48%
2018/02/02	0	0.00	2	13.00	12.85	-2	16,940	-0.01%
2018/02/01	0	0.00	2	13.05	12.85	-2	16,948	-0.01%
2018/01/31	0	0.00	23	12.77	12.95	-23	16,955	-0.14%
2018/01/30	4	12.90	1	13.15	13.05	3	16,808	0.02%
2018/01/29	1	13.20	5	13.16	13.20	-4	16,648	-0.02%
2018/01/26	12	13.06	0.1	13.10	13.15	11.9	16,589	0.07%
2018/01/25	7	13.11	5	13.16	13.25	2	16,668	0.01%
2018/01/24	8	13.15	16	13.11	13.05	-8	16,514	-0.05%
2018/01/23	11	12.70	0	0.00	12.75	11	16,150	0.07%
2018/01/22	11	12.35	12	12.51	12.55	-1	16,061	-0.01%
2018/01/19	8	12.75	16	12.79	12.75	-8	15,954	-0.05%
2018/01/18	32	12.59	94	12.65	12.65	-62	16,342	-0.38%
2018/01/17	27	13.16	34	12.99	12.90	-7	16,235	-0.04%
2018/01/16	5	13.18	9	13.14	13.20	-4	15,894	-0.03%
2018/01/15	57	13.20	51	13.26	13.05	6	15,631	0.04%
2018/01/12	12	13.99	80	13.99	13.90	-68	14,781	-0.46%
2018/01/11	89	14.00	14	14.02	13.90	75	14,390	0.52%
2018/01/10	46	14.05	1,011	13.97	14.00	-965	13,953	-6.92%	大賣/鉅額交易
2018/01/09	16	13.36	92	13.55	13.70	-76	12,861	-0.59%
2018/01/08	39	13.33	40	13.33	13.40	-1	12,193	-0.01%
2018/01/05	3	12.68	4	12.68	12.85	-1	11,174	-0.01%
2018/01/04	15	12.80	26	12.89	12.70	-11	10,964	-0.10%
2018/01/03	32	12.73	25	12.84	12.75	7	10,724	0.07%
2018/01/02	114	12.63	121	12.92	12.85	-7	10,405	-0.07%	大買/大賣/