中鴻 (2014)-元大-員林券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▼0.55
漲幅
-2.32%
成交量
17,059張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	23.39	11	23.55	23.20	9	6,917	0.13%
2024/04/18	14	23.54	45	23.76	23.75	-31	6,679	-0.46%
2024/04/17	10	22.28	11	22.29	22.25	-1	6,151	-0.02%
2024/04/16	7	22.18	18	22.41	22.15	-11	6,289	-0.17%
2024/04/15	13	23.08	0	0.00	22.65	13	6,417	0.20%
2024/04/12	4	23.00	2	23.03	23.00	2	6,362	0.03%
2024/04/11	6	23.51	1	23.40	23.35	5	6,346	0.08%
2024/04/10	80.5	24.70	83	24.44	24.10	-2.6	6,309	-0.04%
2024/04/09	43	24.28	48	24.24	24.95	-5	5,796	-0.09%
2024/04/08	10	22.60	3	22.63	22.70	7	5,047	0.14%
2024/04/03	34	22.75	33	23.12	22.80	1	5,013	0.02%
2024/04/02	19	22.23	4	22.20	22.15	15	4,727	0.32%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/28	2	22.35	0	0.00	22.05	2	5,898	0.03%
2024/03/27	11	21.87	7	22.06	22.10	4	6,376	0.06%
2024/03/26	16	21.94	4	22.06	21.90	12	6,896	0.17%
2024/03/25	1	22.15	0	0.00	22.20	1	8,059	0.01%
2024/03/22	13	22.09	0	0.00	22.20	13	9,550	0.14%
2024/03/21	0	0.00	0	22.25	22.20	0	11,669	0.00%
2024/03/18	1	22.10	44	22.10	22.25	-43	12,849	-0.33%
2024/03/15	1	22.25	0	0.00	22.25	1	12,860	0.01%
2024/03/14	45	22.65	2	22.53	22.60	43	12,852	0.33%
2024/03/13	2	22.03	1	22.10	22.00	1	12,771	0.01%
2024/03/08	4	22.10	0	0.00	22.05	4	12,716	0.03%
2024/03/07	0	0.00	1	22.35	22.40	-1	12,713	-0.01%
2024/03/06	0	0.00	20	22.75	22.40	-20	12,652	-0.16%
2024/03/04	28.3	22.52	0	0.00	22.50	28.3	12,611	0.22%
2024/02/29	2	23.15	0	0.00	23.20	2	12,736	0.02%
2024/02/27	7	23.16	1	23.15	23.05	6	12,710	0.05%
2024/02/26	0	0.00	2	23.40	23.35	-2	12,706	-0.02%
2024/02/23	3	23.35	0	0.00	23.35	3	12,856	0.02%
2024/02/22	2	23.80	2	23.75	23.75	0	12,900	0.00%
2024/02/21	3	23.98	2.1	23.89	23.75	0.9	12,943	0.01%
2024/02/20	1.1	24.06	1	24.20	24.05	0.1	12,941	0.00%
2024/02/19	3.6	24.31	1	24.25	24.40	2.6	13,040	0.02%
2024/02/16	0.5	23.95	16	23.84	23.95	-15.5	13,129	-0.12%
2024/02/15	1	23.30	6	23.42	23.35	-5	13,098	-0.04%
2024/02/02	5	23.56	0	0.00	23.65	5	13,085	0.04%
2024/02/01	0.2	23.80	0	0.00	23.85	0.2	13,086	0.00%
2024/01/30	6	24.18	0	0.00	24.00	6	13,144	0.05%
2024/01/29	10	24.11	0.1	24.25	24.40	9.9	13,164	0.08%
2024/01/26	2	23.98	4	24.20	24.15	-2	13,153	-0.02%
2024/01/25	1.1	23.86	0	0.00	23.75	1.1	13,120	0.01%
2024/01/24	2.5	24.07	2	24.18	23.95	0.5	13,119	0.00%
2024/01/23	4	23.75	0	0.00	23.85	4	13,112	0.03%
2024/01/22	10	23.30	0	0.00	23.35	10	13,060	0.08%
2024/01/18	0	0.00	4	23.25	23.40	-4	12,991	-0.03%
2024/01/17	1.1	23.50	0	0.00	23.35	1.1	13,021	0.01%
2024/01/16	1	24.00	5	23.90	23.90	-4	13,025	-0.03%
2024/01/15	1	24.60	1	24.50	24.45	0	12,963	0.00%
2024/01/11	1	24.25	10	24.35	24.40	-9	13,026	-0.07%
2024/01/10	5	24.41	7	24.38	24.35	-2	13,180	-0.02%
2024/01/09	12	25.75	5	25.23	25.10	7	13,022	0.05%
2024/01/08	2	26.10	2	26.40	26.05	0	12,801	0.00%
2024/01/05	2	26.08	0	0.00	26.10	2	12,727	0.02%
2024/01/04	5	26.11	3	26.20	26.25	2	12,671	0.02%
2024/01/03	2	25.65	5	25.69	25.70	-3	12,565	-0.02%
2024/01/02	0	26.15	5.2	26.20	26.05	-5.2	12,482	-0.04%
2023/12/29	3	25.98	0	0.00	26.05	3	12,465	0.02%
2023/12/28	32	26.15	24	26.08	25.95	8	12,479	0.06%
2023/12/27	10	26.26	6	26.19	26.20	4	12,340	0.03%
2023/12/26	15	26.72	5.4	26.82	26.70	9.6	12,063	0.08%
2023/12/25	31	27.47	15	27.26	26.95	16	11,878	0.13%
2023/12/22	6	26.97	19	27.08	27.00	-13	11,440	-0.11%
2023/12/21	8	27.94	9.3	27.86	27.70	-1.3	10,953	-0.01%
2023/12/20	105	28.13	102	28.18	28.20	3	10,450	0.03%	大買/大賣/
2023/12/19	52.1	27.16	84.3	27.46	27.75	-32.2	9,327	-0.34%
2023/12/18	144.1	27.10	168.1	27.02	26.85	-24	7,949	-0.30%	大買/大賣/
2023/12/15	29	25.26	49.7	25.63	26.00	-20.7	5,922	-0.35%
2023/12/14	0.1	23.60	6	23.65	23.65	-5.9	4,955	-0.12%
2023/12/12	1	23.00	3	22.90	22.90	-2	5,192	-0.04%
2023/12/11	7	23.29	10	23.25	23.05	-3	5,194	-0.06%
2023/12/08	1	23.30	13	23.30	23.25	-12	5,197	-0.23%
2023/12/07	1	23.60	0	0.00	23.55	1	5,206	0.02%
2023/12/04	0	0.00	14	23.78	23.80	-14	5,142	-0.27%
2023/12/01	2	23.40	0	0.00	23.50	2	5,088	0.04%
2023/11/29	5	23.53	2	23.50	23.55	3	5,135	0.06%
2023/11/28	16	23.67	3	23.70	23.65	13	5,111	0.25%
2023/11/27	2	22.90	13	23.15	23.25	-11	5,024	-0.22%
2023/11/24	2	22.70	0	0.00	22.80	2	4,925	0.04%
2023/11/22	6	22.73	3	23.20	22.70	3	4,929	0.06%
2023/11/21	3	22.65	0	0.00	22.70	3	4,799	0.06%
2023/11/20	6	22.74	0	0.00	22.20	6	4,711	0.13%
2023/11/16	4	22.38	0	0.00	22.45	4	4,650	0.09%
2023/11/15	0	0.00	9	21.70	22.10	-9	4,565	-0.20%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/13	0	0.00	1	21.40	21.20	-1	4,654	-0.02%
2023/11/10	1	21.05	0	0.00	20.95	1	4,724	0.02%
2023/11/09	1	21.05	0	0.00	21.15	1	4,811	0.02%
2023/11/08	8	21.25	0	0.00	21.15	8	4,994	0.16%
2023/11/07	0	0.00	3	21.70	21.70	-3	5,068	-0.06%
2023/11/06	0	0.00	2	21.90	21.90	-2	5,158	-0.04%
2023/11/03	1	21.65	0	0.00	21.65	1	5,285	0.02%
2023/11/02	0	21.55	0	0.00	21.65	0	5,456	0.00%
2023/11/01	11	21.49	0	0.00	21.40	11	5,892	0.19%
2023/10/31	0	0.00	9	21.85	21.55	-9	6,448	-0.14%
2023/10/30	0	0.00	0.7	21.45	21.55	-0.7	7,077	-0.01%
2023/10/24	11	20.69	10	20.70	20.60	1	7,330	0.01%
2023/10/23	0.1	21.00	2	20.90	20.95	-1.9	7,386	-0.03%
2023/10/20	1	20.85	0	0.00	20.95	1	7,503	0.01%
2023/10/18	1	21.25	0	0.00	21.75	1	7,777	0.01%
2023/10/17	1	21.40	0	0.00	21.45	1	7,782	0.01%
2023/10/16	1	21.45	10	21.55	21.60	-9	7,802	-0.12%
2023/10/12	10	21.60	0	0.00	21.85	10	7,883	0.13%
2023/10/11	4	21.56	0	0.00	21.45	4	7,934	0.05%
2023/10/05	6	21.79	0	0.00	21.90	6	7,962	0.08%
2023/10/04	27	21.55	31	21.81	21.55	-4	7,930	-0.05%
2023/10/03	0.1	22.20	1	22.30	22.20	-0.9	7,860	-0.01%
2023/09/28	21	22.56	29	22.49	22.55	-8	7,923	-0.10%
2023/09/27	19	22.89	0	0.00	22.90	19	7,881	0.24%
2023/09/26	4	23.70	0	0.00	23.75	4	7,749	0.05%
2023/09/25	1	24.15	0	0.00	24.00	1	7,773	0.01%
2023/09/22	1	24.50	0	0.00	24.30	1	7,782	0.01%
2023/09/21	4	24.20	2	24.75	24.30	2	7,775	0.03%
2023/09/20	2	25.15	17	25.04	24.70	-15	7,808	-0.19%
2023/09/19	6	24.88	0	0.00	24.80	6	7,937	0.08%
2023/09/18	36	24.59	29	24.91	24.70	7	7,974	0.09%
2023/09/15	1	24.05	0	0.00	24.10	1	7,772	0.01%
2023/09/14	1	23.40	0	0.00	23.65	1	7,725	0.01%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	0	23.55	23.65	0	8,259	0.00%
2023/09/08	3	23.08	1.5	23.14	23.05	1.5	8,336	0.02%
2023/09/06	2	23.40	1	23.30	23.30	1	8,452	0.01%
2023/09/05	2	23.55	12	23.81	23.65	-10	8,446	-0.12%
2023/08/31	12	23.00	0	0.00	23.10	12	8,529	0.14%
2023/08/30	3	22.73	0	0.00	22.80	3	8,744	0.03%
2023/08/28	0.2	23.00	0	0.00	22.95	0.2	8,699	0.00%
2023/08/25	6	22.92	0	0.00	22.90	6	8,695	0.07%
2023/08/22	1	22.90	0	0.00	22.80	1	8,701	0.01%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/18	1	22.70	3	23.32	23.20	-2	8,681	-0.02%
2023/08/17	2.2	22.34	1	22.25	22.70	1.2	8,597	0.01%
2023/08/16	1	22.90	20	23.00	22.85	-19	8,488	-0.22%
2023/08/15	1	23.50	3	23.25	23.25	-2	8,433	-0.02%
2023/08/14	20	23.20	4	23.49	23.25	16	8,369	0.19%
2023/08/11	6	24.65	1	24.50	24.50	5	8,200	0.06%
2023/08/10	2	25.28	5	25.10	25.15	-3	8,083	-0.04%
2023/08/08	2	25.45	1	25.70	25.45	1	7,979	0.01%
2023/08/07	7	25.79	24	26.21	26.10	-17	7,900	-0.22%
2023/08/04	11.3	25.78	51	26.11	26.10	-39.7	7,485	-0.53%
2023/08/02	57	25.73	17.2	25.79	25.35	39.8	6,959	0.57%
2023/08/01	2	24.70	1	24.80	24.70	1	6,343	0.02%
2023/07/28	3	24.37	1	24.30	24.40	2	6,270	0.03%
2023/07/27	0	0.00	2	24.73	24.85	-2	6,193	-0.03%
2023/07/26	6.1	24.95	5	24.63	24.50	1.1	6,197	0.02%
2023/07/25	1	24.45	1	24.70	24.70	0	6,081	0.00%
2023/07/24	2	25.15	4	25.00	24.65	-2	6,006	-0.03%
2023/07/21	1	24.25	0	0.00	24.25	1	5,786	0.02%
2023/07/20	46	24.49	45.1	24.70	24.65	0.9	5,833	0.02%
2023/07/19	1	23.80	0	0.00	23.60	1	5,722	0.02%
2023/07/17	3.1	23.96	0	0.00	24.20	3.1	5,975	0.05%
2023/07/14	2	23.75	0	0.00	23.85	2	6,015	0.03%
2023/07/13	2	23.40	44	23.31	23.35	-42	5,984	-0.70%
2023/07/12	1	23.20	0	0.00	23.10	1	6,002	0.02%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/07	2	23.50	0	0.00	23.35	2	6,111	0.03%
2023/07/06	0	0.00	3	23.85	23.80	-3	6,107	-0.05%
2023/07/05	0	0.00	6.3	24.55	24.20	-6.3	6,050	-0.10%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	1	24.60	56	24.61	24.50	-55	6,089	-0.90%
2023/06/30	1	24.70	1	24.55	24.40	0	6,058	0.00%
2023/06/29	30.5	24.85	1.1	24.99	24.65	29.5	6,043	0.49%
2023/06/28	20	25.00	0	0.00	24.85	20	6,043	0.33%
2023/06/27	14.1	25.06	14	25.30	25.25	0.1	5,963	0.00%
2023/06/26	3	25.17	31	25.11	24.75	-28	5,823	-0.48%
2023/06/21	0	0.00	4	24.49	24.55	-4	5,811	-0.07%
2023/06/20	22	24.65	3	24.65	24.65	19	5,879	0.32%
2023/06/19	24	24.82	1	24.75	24.90	23	5,893	0.39%
2023/06/16	10	24.65	5	24.67	24.55	5	5,664	0.09%
2023/06/15	2	23.68	4	23.75	23.65	-2	5,518	-0.04%
2023/06/14	15	24.07	5	23.80	23.85	10	5,686	0.18%
2023/06/13	17	23.21	50	23.34	23.20	-33	5,680	-0.58%
2023/06/12	5	23.53	8	23.65	23.50	-3	5,720	-0.05%
2023/06/09	0	0.00	9	23.91	23.95	-9	5,802	-0.16%
2023/06/08	0	0.00	3	23.85	23.90	-3	5,983	-0.05%
2023/06/07	0.2	23.85	1	23.95	23.95	-0.8	6,110	-0.01%
2023/06/06	2	23.88	9	24.03	23.85	-7	6,211	-0.11%
2023/06/05	25	24.37	21	24.01	24.40	4	6,245	0.06%
2023/06/02	15	23.19	0	0.00	23.20	15	6,133	0.24%
2023/06/01	11	23.10	0	0.00	23.10	11	6,297	0.17%
2023/05/31	10	23.25	1	23.20	23.10	9	6,394	0.14%
2023/05/30	2	23.00	0	0.00	23.00	2	6,578	0.03%
2023/05/26	6	23.06	1	23.10	23.00	5	7,358	0.07%
2023/05/25	0	0.00	0.2	23.40	23.25	-0.2	7,578	0.00%
2023/05/24	0	0.00	4	23.55	23.75	-4	7,658	-0.05%
2023/05/23	0.2	23.85	3	23.70	23.75	-2.8	7,773	-0.04%
2023/05/22	4	23.65	10	23.30	23.65	-6	7,946	-0.08%
2023/05/19	0	0.00	10	23.55	23.25	-10	8,109	-0.12%
2023/05/17	1	23.20	34	23.40	23.40	-33	8,378	-0.39%
2023/05/16	21	23.30	0	0.00	23.25	21	8,504	0.25%
2023/05/15	0	0.00	0	23.40	23.35	0	8,695	0.00%
2023/05/12	2.2	23.74	1	23.50	23.00	1.1	8,750	0.01%
2023/05/11	2.2	23.74	1	23.50	23.40	1.1	8,702	0.01%
2023/05/10	21.5	24.25	0.5	24.25	24.25	21	8,820	0.24%
2023/05/09	5	24.15	0	0.00	24.25	5	9,053	0.06%
2023/05/08	3	24.55	0	0.00	24.40	3	9,159	0.03%
2023/05/05	0	0.00	1	24.50	24.45	-1	9,345	-0.01%
2023/05/04	12	24.13	0	0.00	24.05	12	9,566	0.13%
2023/05/03	0	0.00	1	24.20	24.25	-1	9,880	-0.01%
2023/05/02	6	24.15	0	0.00	24.20	6	10,177	0.06%
2023/04/28	3	24.37	0	0.00	24.50	3	10,489	0.03%
2023/04/27	2	24.15	1	24.25	24.30	1	10,776	0.01%
2023/04/26	3	24.40	9	24.39	24.60	-6	10,991	-0.05%
2023/04/25	3.2	24.76	0	0.00	24.45	3.2	11,452	0.03%
2023/04/24	2	25.43	5	25.75	25.15	-3	11,957	-0.03%
2023/04/21	11.1	25.17	5	25.50	25.55	6.1	12,174	0.05%
2023/04/20	11	25.86	93	25.70	25.75	-82	12,054	-0.68%
2023/04/19	15.1	26.30	5	26.20	26.15	10.1	12,265	0.08%
2023/04/18	2	26.55	1	26.50	26.55	1	12,241	0.01%
2023/04/17	4	26.58	11.4	26.53	26.65	-7.4	12,290	-0.06%
2023/04/14	8.4	26.80	1	26.70	26.70	7.4	12,409	0.06%
2023/04/13	14	27.00	3	27.07	27.10	11	12,479	0.09%
2023/04/12	9	26.90	5	26.90	26.80	4	12,549	0.03%
2023/04/11	4	26.80	0	0.00	26.95	4	12,654	0.03%
2023/04/10	1.3	26.73	10	26.76	26.90	-8.7	12,879	-0.07%
2023/04/07	3	26.53	0	0.00	26.55	3	13,120	0.02%
2023/04/06	0	0.00	6	26.65	26.75	-6	13,469	-0.04%
2023/03/30	11	26.25	0	0.00	26.25	11	15,575	0.07%
2023/03/29	10	26.10	1	26.25	26.40	9	17,033	0.05%
2023/03/28	5.2	26.11	0	0.00	26.15	5.2	17,801	0.03%
2023/03/27	2	26.58	1	26.90	26.50	1	18,537	0.01%
2023/03/24	7	26.63	4	26.53	26.55	3	19,550	0.02%
2023/03/23	1	26.30	0	0.00	26.40	1	20,721	0.00%
2023/03/22	6	26.60	4	26.85	26.60	2	22,079	0.01%
2023/03/21	2	26.95	1	26.80	26.85	1	22,657	0.00%
2023/03/20	5	26.60	0	0.00	26.65	5	22,689	0.02%
2023/03/17	0	0.00	1.4	27.13	27.15	-1.4	22,606	-0.01%
2023/03/16	15	27.06	3	27.25	27.05	12	22,463	0.05%
2023/03/15	0	0.00	2	27.70	27.60	-2	22,491	-0.01%
2023/03/14	2.1	27.72	5	27.70	27.60	-3	22,529	-0.01%
2023/03/13	22	27.67	4	27.70	27.75	18	22,740	0.08%
2023/03/10	5	27.96	1	27.85	27.90	4	22,697	0.02%
2023/03/09	10	28.72	16	28.68	28.70	-6	22,744	-0.03%
2023/03/08	5	28.29	3	28.33	28.40	2	22,700	0.01%
2023/03/07	0	0.00	14	28.71	28.80	-14	22,742	-0.06%
2023/03/06	0	0.00	10	28.32	28.40	-10	22,627	-0.04%
2023/03/03	7	28.25	13	28.13	28.30	-6	22,580	-0.03%
2023/03/02	12	27.50	1	28.15	28.15	11	22,576	0.05%
2023/03/01	74	27.78	40	27.73	27.40	34	22,561	0.15%
2023/02/24	42.5	29.33	42	28.85	28.90	0.5	22,234	0.00%
2023/02/23	20	29.50	30.1	29.68	29.70	-10.1	21,938	-0.05%
2023/02/22	1	29.00	16	28.91	29.20	-15	21,873	-0.07%
2023/02/21	0.1	29.30	13	29.27	29.25	-12.9	21,945	-0.06%
2023/02/20	11	29.20	1	29.30	29.20	10	22,379	0.04%
2023/02/17	9.1	29.01	0	0.00	29.00	9.1	23,118	0.04%
2023/02/16	3	28.75	8	28.74	28.80	-5	23,559	-0.02%
2023/02/15	2	28.70	0	0.00	28.40	2	23,389	0.01%
2023/02/14	0	28.85	1	29.00	28.80	-1	23,295	0.00%
2023/02/13	2	28.38	5	28.42	28.85	-3	23,198	-0.01%
2023/02/10	2	28.20	12	28.16	28.10	-10	23,059	-0.04%
2023/02/09	4	28.45	0	0.00	28.40	4	23,070	0.02%
2023/02/08	22	28.96	1	28.65	28.65	21	23,104	0.09%
2023/02/07	19	28.46	6	28.65	28.80	13	22,930	0.06%
2023/02/06	10.6	27.85	0	0.00	28.05	10.6	22,757	0.05%
2023/02/03	5	27.91	17	27.97	27.80	-12	22,668	-0.05%
2023/02/02	4	28.35	12	28.23	28.45	-8	22,489	-0.04%
2023/02/01	34	28.95	15.3	28.94	28.75	18.7	22,276	0.08%
2023/01/31	54	29.10	12	29.13	29.00	42	21,995	0.19%
2023/01/30	4	28.88	35.2	29.05	29.00	-31.2	21,744	-0.14%
2023/01/17	6	28.07	22	28.25	28.45	-16	21,441	-0.07%
2023/01/16	23	27.97	37	27.93	27.95	-14	21,168	-0.07%
2023/01/13	44	27.85	29	28.18	27.75	15	20,983	0.07%
2023/01/12	158	28.19	145	27.73	27.60	13	20,674	0.06%	大買/大賣/
2023/01/11	67	27.70	28	27.69	27.80	39	20,210	0.19%
2023/01/10	1	27.40	0	0.00	27.25	1	19,989	0.01%
2023/01/09	9	26.98	14	27.22	27.35	-5	19,992	-0.03%
2023/01/06	0	0.00	2	26.65	27.10	-2	19,758	-0.01%
2023/01/05	2	27.05	2	26.55	26.50	0	19,785	0.00%
2023/01/04	8	27.08	4	26.69	26.65	4	19,743	0.02%
2023/01/03	1	26.85	1	27.10	27.10	0	19,655	0.00%
2022/12/30	17	26.85	5	26.93	26.75	12	19,555	0.06%
2022/12/29	7.1	26.31	9	26.65	26.60	-1.9	19,450	-0.01%
2022/12/28	2	26.93	3	27.20	26.80	-1	19,437	-0.01%
2022/12/27	8.3	26.85	6	26.71	26.70	2.3	19,274	0.01%
2022/12/26	10	27.45	9	27.32	27.10	1	19,051	0.01%
2022/12/23	37	27.42	45	27.42	27.60	-8	18,722	-0.04%
2022/12/22	13.5	27.09	20	27.24	27.30	-6.5	17,973	-0.04%
2022/12/21	27	25.97	72	26.51	27.10	-45	16,789	-0.27%
2022/12/20	60	25.65	55.2	25.81	24.70	4.8	15,380	0.03%
2022/12/19	18.1	26.36	8	27.23	26.00	10.1	14,732	0.07%
2022/12/16	23	27.80	39	27.56	27.50	-16	14,061	-0.11%
2022/12/15	150.1	27.64	137.8	27.33	27.60	12.2	13,168	0.09%	大買/大賣/
2022/12/14	44.1	26.52	78	26.49	25.90	-33.9	12,193	-0.28%
2022/12/13	7	25.30	8	25.81	26.40	-1	10,963	-0.01%
2022/12/09	0	0.00	5.1	23.70	23.80	-5.1	10,567	-0.05%
2022/12/07	2	24.40	9	24.03	23.85	-7	10,670	-0.07%
2022/12/06	9	24.35	3.3	24.44	24.15	5.7	10,594	0.05%
2022/12/05	5	24.27	52.3	24.11	24.70	-47.3	10,597	-0.45%
2022/12/02	1	23.55	2	23.65	23.60	-1	10,364	-0.01%
2022/12/01	0	0.00	2	24.20	23.95	-2	10,432	-0.02%
2022/11/30	1	23.90	1	23.65	23.80	0	10,464	0.00%
2022/11/29	5	23.74	1	23.80	23.85	4	10,493	0.04%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/25	1	23.15	2	23.15	22.80	-1	10,516	-0.01%
2022/11/24	0	0.00	55	22.99	22.80	-55	10,531	-0.52%
2022/11/23	9	22.91	10	23.00	22.75	-1	10,466	-0.01%
2022/11/22	3	24.07	6	23.78	23.35	-3	10,378	-0.03%
2022/11/21	0	0.00	1	24.00	23.85	-1	10,361	-0.01%
2022/11/18	3	24.10	6.5	24.11	23.90	-3.5	10,353	-0.03%
2022/11/17	6	23.98	43	24.12	24.20	-37	10,256	-0.36%
2022/11/16	26	24.23	51.5	23.81	24.45	-25.5	10,149	-0.25%
2022/11/15	68.4	23.69	32	23.83	24.10	36.4	9,713	0.37%
2022/11/14	16	22.00	13	21.83	22.45	3	8,940	0.03%
2022/11/11	2	20.55	0	0.00	20.45	2	8,585	0.02%
2022/11/09	1	20.65	1	20.80	20.75	0	9,001	0.00%
2022/11/08	0	0.00	10	20.75	20.60	-10	9,464	-0.11%
2022/11/04	10.1	19.85	50	20.00	19.90	-39.9	9,907	-0.40%
2022/10/31	0.4	19.83	0	0.00	19.70	0.4	10,146	0.00%
2022/10/28	1	19.90	1	20.05	19.90	0	10,270	0.00%
2022/10/27	1	20.45	1	20.50	20.50	0	10,296	0.00%
2022/10/25	6	20.96	5	21.10	20.80	1	11,142	0.01%
2022/10/24	2	21.50	0	0.00	21.30	2	11,165	0.02%
2022/10/21	0.3	21.88	0	21.80	21.50	0.2	11,244	0.00%
2022/10/20	0	0.00	2	21.30	22.45	-2	11,328	-0.02%
2022/10/19	0	0.00	1	21.90	21.90	-1	11,399	-0.01%
2022/10/18	2	21.28	0	0.00	21.25	2	11,536	0.02%
2022/10/17	5	21.00	0.9	20.65	21.15	4.1	11,683	0.04%
2022/10/14	1	21.55	1	21.55	21.15	0	11,844	0.00%
2022/10/13	0	0.00	2	22.15	21.15	-2	11,967	-0.02%
2022/10/12	5	22.00	0	0.00	22.20	5	12,127	0.04%
2022/10/11	25.2	22.60	27	22.40	22.30	-1.8	12,275	-0.01%
2022/10/07	7.5	22.55	0	0.00	22.55	7.5	12,243	0.06%
2022/10/06	2	22.55	0	0.00	22.50	2	12,267	0.02%
2022/10/05	0	0.00	4	22.75	22.60	-4	12,293	-0.03%
2022/10/04	2	22.20	0	0.00	22.15	2	12,230	0.02%
2022/10/03	1.2	20.94	0	0.00	21.30	1.2	12,194	0.01%
2022/09/30	0.1	20.65	10	21.00	21.15	-9.9	12,257	-0.08%
2022/09/29	2	21.10	66	21.30	21.00	-64	12,300	-0.52%
2022/09/28	21.1	21.02	0	0.00	20.50	21.1	12,279	0.17%
2022/09/27	1.1	21.45	3.1	21.53	21.40	-2	12,321	-0.02%
2022/09/26	22.4	22.18	4	22.25	21.65	18.4	12,522	0.15%
2022/09/23	1	22.90	0	0.00	23.00	1	12,506	0.01%
2022/09/22	8.2	22.62	8	22.70	22.55	0.2	12,464	0.00%
2022/09/21	51	23.20	0	0.00	23.20	51	12,282	0.42%
2022/09/20	6	23.93	0	0.00	24.20	6	12,026	0.05%
2022/09/19	7	24.53	1	24.70	24.45	6	11,912	0.05%
2022/09/16	1.3	24.20	0	0.00	24.45	1.3	11,816	0.01%
2022/09/15	10.1	24.40	3	24.38	24.45	7.1	11,879	0.06%
2022/09/14	6	23.97	1	23.85	23.95	5	11,970	0.04%
2022/09/13	1.1	24.60	0	0.00	24.55	1.1	12,118	0.01%
2022/09/12	5	24.69	0	0.00	24.60	5	12,301	0.04%
2022/09/08	1	24.24	1	24.10	24.20	0	12,320	0.00%
2022/09/07	31.7	24.38	29	23.90	23.90	2.7	12,320	0.02%
2022/09/06	4.2	24.45	65	23.94	23.95	-60.8	12,180	-0.50%
2022/09/05	2.3	24.61	2	25.00	24.60	0.3	12,095	0.00%
2022/09/02	2	25.35	12	25.20	25.15	-10	12,179	-0.08%
2022/09/01	10	25.25	20	25.15	25.20	-10	12,175	-0.08%
2022/08/31	7	25.79	15	25.86	25.95	-8	12,098	-0.07%
2022/08/30	1	26.30	5	26.35	26.30	-4	12,043	-0.03%
2022/08/29	21	26.25	1	26.30	26.25	20	12,111	0.17%
2022/08/26	1	27.15	4	26.95	27.05	-3	12,174	-0.02%
2022/08/25	1	26.90	0	0.00	26.90	1	12,183	0.01%
2022/08/24	1	27.20	1	26.85	26.80	0	12,216	0.00%
2022/08/23	3	26.52	1	26.40	26.55	2	12,301	0.02%
2022/08/22	13	26.90	3	26.80	26.80	10	12,299	0.08%
2022/08/19	3	27.58	1	27.90	27.55	2	12,263	0.02%
2022/08/18	8	27.93	10	28.00	27.70	-2	12,205	-0.02%
2022/08/17	2	27.95	4	27.60	27.45	-2	12,084	-0.02%
2022/08/16	7	27.34	3	27.17	27.20	4	11,983	0.03%
2022/08/15	8	27.65	9.2	27.69	27.60	-1.1	11,864	-0.01%
2022/08/12	15.1	26.12	26	26.06	26.00	-11	11,606	-0.09%
2022/08/11	3	25.25	5	25.50	25.20	-2	11,403	-0.02%
2022/08/10	2.1	25.35	4	25.79	25.20	-2	11,397	-0.02%
2022/08/09	1	25.55	3	25.85	25.50	-2	11,359	-0.02%
2022/08/08	1	25.75	1	25.60	25.50	0	11,344	0.00%
2022/08/05	16	26.17	4	26.35	26.05	12	11,308	0.11%
2022/08/04	10.1	26.37	2	26.03	26.00	8.1	11,422	0.07%
2022/08/03	94.2	26.41	10	26.63	26.70	84.2	11,402	0.74%
2022/08/02	19.1	26.78	15	26.88	26.90	4	11,544	0.04%
2022/08/01	11	26.21	29.5	26.46	27.10	-18.5	11,292	-0.16%
2022/07/29	1	25.05	1	25.10	25.15	0	11,552	0.00%
2022/07/28	1	25.05	3	24.87	24.90	-2	11,523	-0.02%
2022/07/27	17.2	24.62	45	24.64	24.60	-27.8	11,460	-0.24%
2022/07/26	72.5	25.31	0	0.00	25.05	72.5	11,397	0.64%
2022/07/25	21	28.55	97	28.14	28.70	-76	11,190	-0.68%
2022/07/22	9	28.28	3	28.05	28.20	6	11,040	0.05%
2022/07/21	7	28.43	0	0.00	28.10	7	11,086	0.06%
2022/07/20	19	29.13	9	29.28	29.40	10	11,156	0.09%
2022/07/19	49	28.62	7	28.27	28.75	42	11,216	0.37%
2022/07/18	40.1	27.29	0	0.00	28.40	40.1	11,158	0.36%
2022/07/15	6	26.69	10	26.80	26.85	-4	11,091	-0.04%
2022/07/14	10	26.45	6	26.40	26.80	4	11,223	0.04%
2022/07/13	1	26.65	0	0.00	26.60	1	11,308	0.01%
2022/07/12	0	0.00	2	26.75	26.75	-2	11,532	-0.02%
2022/07/11	1.4	26.55	5	26.70	27.00	-3.6	11,650	-0.03%
2022/07/08	6	27.05	2	26.70	26.70	4	11,748	0.03%
2022/07/07	6	26.04	5	26.00	26.00	1	11,839	0.01%
2022/07/06	0.1	25.45	0.1	25.85	25.50	0.1	11,951	0.00%
2022/07/05	0	0.00	3	25.65	26.00	-3	12,164	-0.02%
2022/07/04	11.4	24.88	2	24.93	25.00	9.4	12,242	0.08%
2022/06/30	2	26.85	2	27.10	26.85	0	12,310	0.00%
2022/06/29	1.5	27.70	0	0.00	27.70	1.5	12,355	0.01%
2022/06/27	12	28.59	0	0.00	28.50	12	13,089	0.09%
2022/06/24	0	0.00	4	27.51	27.50	-4	13,382	-0.03%
2022/06/23	2.3	27.00	0	0.00	27.10	2.3	13,663	0.02%
2022/06/22	23.2	27.48	2	28.00	27.40	21.2	13,894	0.15%
2022/06/21	7	27.94	9	28.21	28.40	-2	14,512	-0.01%
2022/06/20	19.5	28.62	3	28.82	28.05	16.5	14,978	0.11%
2022/06/17	41.2	29.64	3	29.70	29.80	38.2	16,109	0.24%
2022/06/16	15	30.55	0	0.00	30.00	15	17,398	0.09%
2022/06/15	16	30.98	2	31.00	30.90	14	17,549	0.08%
2022/06/14	7.4	30.69	1	30.70	31.00	6.4	17,760	0.04%
2022/06/13	11.7	31.52	66	31.51	31.15	-54.3	18,175	-0.30%
2022/06/10	9.2	32.38	1	32.35	32.55	8.2	18,323	0.04%
2022/06/09	1.2	32.86	0	0.00	32.85	1.2	18,553	0.01%
2022/06/08	11	33.29	1	33.50	33.15	10	19,323	0.05%
2022/06/07	1.1	33.10	0	0.00	33.30	1.1	19,624	0.01%
2022/06/06	6	33.36	9.3	33.28	33.50	-3.3	19,839	-0.02%
2022/06/02	3.4	32.79	0	0.00	32.65	3.4	21,173	0.02%
2022/06/01	3	33.03	3	33.10	33.15	0	22,617	0.00%
2022/05/31	4	32.76	2	32.70	32.70	2	22,746	0.01%
2022/05/30	8	33.49	0	0.00	33.40	8	22,803	0.04%
2022/05/27	1	33.10	15	33.10	33.00	-14	23,267	-0.06%
2022/05/26	15.2	32.80	6.3	32.91	32.80	8.9	23,743	0.04%
2022/05/25	3	32.62	4	32.55	32.65	-1	23,894	0.00%
2022/05/24	3	33.13	1	33.05	32.90	2	24,000	0.01%
2022/05/23	0.1	33.24	1	33.10	33.00	-0.9	24,170	0.00%
2022/05/20	15	33.10	5	32.85	33.10	10	24,603	0.04%
2022/05/19	80.3	31.92	65	32.12	31.90	15.3	25,466	0.06%
2022/05/18	7	33.54	2	33.43	33.45	5	25,245	0.02%
2022/05/17	2.2	32.76	5	32.70	32.95	-2.8	25,175	-0.01%
2022/05/16	2	33.00	2.3	32.96	32.90	-0.3	25,132	0.00%
2022/05/13	2.3	32.77	1	32.90	32.75	1.3	25,157	0.01%
2022/05/12	8.7	32.93	17	32.51	32.35	-8.3	25,175	-0.03%
2022/05/11	5.4	33.81	2	33.68	33.65	3.4	25,046	0.01%
2022/05/10	13.1	34.23	10	34.04	34.50	3.1	25,121	0.01%
2022/05/09	36.2	33.84	0	0.00	33.65	36.2	25,071	0.14%
2022/05/06	32.9	35.00	21	35.23	34.60	11.9	25,056	0.05%
2022/05/05	15	38.40	3	38.42	38.35	12	24,627	0.05%
2022/05/04	15	38.00	0	0.00	37.95	15	24,616	0.06%
2022/05/03	4.1	37.80	0	0.00	37.85	4.1	24,698	0.02%
2022/04/28	2.2	38.24	0	0.00	38.05	2.2	24,853	0.01%
2022/04/27	2	37.98	0	0.00	38.20	2	24,827	0.01%
2022/04/26	6	40.06	2	39.50	39.40	4	24,640	0.02%
2022/04/25	36	41.21	3.7	41.29	40.90	32.3	24,401	0.13%
2022/04/22	6	43.82	1	44.25	43.85	5	24,199	0.02%
2022/04/21	4	43.60	6	43.25	43.10	-2	24,298	-0.01%
2022/04/20	18	43.76	6	43.90	43.60	12	24,620	0.05%
2022/04/19	2	44.83	8	45.08	44.50	-6	24,576	-0.02%
2022/04/18	29	45.53	12	45.57	44.75	17	24,596	0.07%
2022/04/15	1	47.05	47.7	47.19	46.80	-46.7	24,461	-0.19%
2022/04/14	14	47.04	13	46.95	46.80	1	24,431	0.00%
2022/04/13	16	47.11	4	47.41	47.10	12	24,418	0.05%
2022/04/12	2	46.33	8.1	46.34	46.70	-6.1	24,421	-0.02%
2022/04/11	32	47.13	25	46.75	46.65	7	24,375	0.03%
2022/04/08	13	46.63	21	47.13	47.50	-8	24,241	-0.03%
2022/04/07	100	46.82	106	46.24	45.75	-6	24,089	-0.02%	大賣/
2022/04/06	51	46.52	35	46.84	46.95	16	23,863	0.07%
2022/04/01	41	46.39	42	46.49	46.55	-1	23,925	0.00%
2022/03/31	17	46.75	14	46.38	46.15	3	24,396	0.01%
2022/03/30	11	45.19	27	45.35	46.90	-16	24,614	-0.07%
2022/03/29	29	46.89	29	46.25	46.00	0	24,555	0.00%
2022/03/28	4.3	47.23	14	47.35	47.30	-9.7	24,828	-0.04%
2022/03/25	7	48.32	14	48.18	48.50	-7	25,621	-0.03%
2022/03/24	20	48.32	27	48.80	47.95	-7	27,333	-0.03%
2022/03/23	37.1	47.83	65	47.59	48.50	-27.9	28,160	-0.10%
2022/03/22	45	47.93	83.1	47.99	47.40	-38.1	27,779	-0.14%
2022/03/21	51.5	46.90	68.5	46.93	47.20	-17	26,656	-0.06%
2022/03/18	12	44.14	34.2	44.58	43.95	-22.2	25,846	-0.09%
2022/03/17	16	44.19	17.2	44.00	44.20	-1.2	26,610	0.00%
2022/03/16	8	43.88	19.2	43.76	43.75	-11.2	26,726	-0.04%
2022/03/15	23.1	43.50	44	43.41	43.20	-20.9	26,546	-0.08%
2022/03/14	2	43.58	26	43.55	44.00	-24	27,330	-0.09%
2022/03/11	14	43.84	29.7	43.73	43.60	-15.7	27,832	-0.06%
2022/03/10	12	41.87	2	42.30	42.80	10	27,391	0.04%
2022/03/09	16	41.17	4	41.73	41.80	12	27,386	0.04%
2022/03/08	99	42.92	57	41.47	40.90	42	27,456	0.15%
2022/03/07	29	43.63	50.9	43.33	43.90	-21.9	26,189	-0.08%
2022/03/04	2	42.43	3	42.22	42.00	-1	24,971	0.00%
2022/03/03	6	42.50	12	42.37	42.30	-6	25,053	-0.02%
2022/03/02	63	43.02	6	42.59	42.25	57	25,338	0.22%
2022/03/01	7.2	42.22	29	42.45	42.05	-21.8	26,021	-0.08%
2022/02/25	6	40.48	0	0.00	40.50	6	27,087	0.02%
2022/02/24	6.1	39.70	5	39.87	39.35	1.1	27,790	0.00%
2022/02/23	9	41.67	4	41.36	41.30	5	27,769	0.02%
2022/02/22	15	42.18	9	41.78	41.20	6	27,786	0.02%
2022/02/21	25.1	42.40	22.2	42.50	42.75	2.9	27,345	0.01%
2022/02/17	1	39.45	0	0.00	39.75	1	26,629	0.00%
2022/02/16	0	0.00	11	39.65	39.55	-11	26,832	-0.04%
2022/02/15	6	39.35	3	39.80	39.10	3	27,223	0.01%
2022/02/14	0	0.00	13.3	39.92	39.80	-13.3	28,130	-0.05%
2022/02/11	26	40.47	0	0.00	40.35	26	28,247	0.09%
2022/02/10	11	40.49	18	40.46	40.50	-7	28,566	-0.02%
2022/02/09	9	40.49	9	40.11	40.25	0	29,265	0.00%
2022/02/08	8	40.04	7	39.96	40.00	1	29,287	0.00%
2022/02/07	2.1	39.75	14	38.42	39.85	-12	29,340	-0.04%
2022/01/26	0.1	37.00	26	36.89	37.00	-25.9	29,320	-0.09%
2022/01/25	4.4	37.24	6.2	37.39	36.75	-1.8	29,502	-0.01%
2022/01/24	4.6	36.91	1	37.20	37.10	3.6	29,595	0.01%
2022/01/21	2	38.63	8	39.65	38.15	-6	29,608	-0.02%
2022/01/20	11	38.88	14	39.01	39.25	-3	29,596	-0.01%
2022/01/19	6.1	38.41	12	38.39	38.25	-5.9	29,578	-0.02%
2022/01/18	8	39.18	2.1	39.07	38.80	5.9	29,689	0.02%
2022/01/17	15	39.48	1	39.40	39.45	14	29,911	0.05%
2022/01/14	42.1	39.40	7	39.67	40.00	35.1	30,508	0.12%
2022/01/13	46	39.45	127	39.80	40.00	-81	30,450	-0.27%	大賣/
2022/01/12	22	38.19	3.1	38.25	38.45	19	30,188	0.06%
2022/01/11	21.1	38.32	3.1	38.44	38.15	18.1	30,146	0.06%
2022/01/10	7	38.77	15	38.63	38.90	-8	30,244	-0.03%
2022/01/07	10.3	39.01	7	39.10	39.05	3.3	30,235	0.01%
2022/01/06	10.1	39.75	60	39.88	39.75	-49.9	30,272	-0.16%
2022/01/05	1	40.70	1	40.50	40.25	0	30,346	0.00%
2022/01/04	15.1	40.09	2.3	40.08	40.15	12.8	30,395	0.04%
2022/01/03	6.8	40.59	2	40.60	40.70	4.8	30,572	0.02%
2021/12/30	19	41.12	7	41.08	41.15	12	30,805	0.04%
2021/12/29	23.3	41.05	1	41.05	41.50	22.3	30,944	0.07%
2021/12/28	31	41.09	3.4	41.14	41.10	27.6	31,211	0.09%
2021/12/27	78.3	41.43	3.2	41.37	41.00	75.1	31,412	0.24%
2021/12/24	39.6	43.07	4	43.11	42.55	35.6	31,107	0.11%
2021/12/23	11	43.81	32.3	43.68	43.55	-21.3	30,878	-0.07%
2021/12/22	9	44.23	163	44.18	43.90	-154	30,458	-0.51%	大賣/鉅額交易
2021/12/21	19.5	43.16	33.1	43.29	44.55	-13.6	29,872	-0.05%
2021/12/20	38.3	43.67	60.3	43.38	44.05	-22	28,816	-0.08%
2021/12/17	39.2	41.21	84	41.36	41.70	-44.8	26,866	-0.17%
2021/12/16	37.5	39.39	12.1	39.32	39.40	25.5	25,705	0.10%
2021/12/15	3	40.02	8	39.95	39.95	-5	25,899	-0.02%
2021/12/14	42.8	40.02	22	40.01	39.65	20.8	25,870	0.08%
2021/12/13	38.5	39.63	21	40.46	40.90	17.5	25,432	0.07%
2021/12/10	7.1	38.83	29	38.94	38.50	-21.9	24,588	-0.09%
2021/12/09	29.1	38.63	23	39.25	38.45	6.1	24,644	0.02%
2021/12/08	54	39.83	25.3	39.67	39.15	28.7	24,884	0.12%
2021/12/07	31	38.14	43.7	38.01	39.00	-12.7	24,544	-0.05%
2021/12/06	3	37.13	6	37.33	37.10	-3	23,937	-0.01%
2021/12/03	32	36.57	17	36.49	36.50	15	23,783	0.06%
2021/12/02	19	36.12	55	36.01	36.20	-36	23,710	-0.15%
2021/12/01	6.2	35.21	4	35.01	35.40	2.2	23,638	0.01%
2021/11/30	24	34.87	19	35.08	35.10	5	23,681	0.02%
2021/11/29	16.2	35.00	7	35.16	35.10	9.2	23,701	0.04%
2021/11/26	10.4	36.71	6	36.91	36.25	4.4	23,693	0.02%
2021/11/25	60	38.26	74	38.21	38.15	-14	23,602	-0.06%
2021/11/24	279	37.24	139	37.55	37.40	140	22,654	0.62%	大買/大賣/鉅額交易
2021/11/23	21	34.75	112	34.77	35.20	-91	21,411	-0.42%	大賣/
2021/11/22	57	32.44	90	33.24	33.40	-33	21,791	-0.15%
2021/11/19	65.7	33.11	11	32.98	32.85	54.7	21,762	0.25%
2021/11/18	17.1	34.08	75	33.95	33.90	-57.9	21,745	-0.27%
2021/11/17	19	33.96	15	33.88	33.85	4	21,904	0.02%
2021/11/16	31.1	34.13	33	34.27	34.10	-1.9	22,142	-0.01%
2021/11/15	18.5	34.81	6	34.78	34.75	12.5	22,263	0.06%
2021/11/12	43.1	35.76	8	36.07	35.55	35.1	22,815	0.15%
2021/11/11	34	36.47	81	36.48	36.25	-47	22,815	-0.21%
2021/11/10	24.1	35.23	11	35.30	34.95	13.1	22,256	0.06%
2021/11/09	46	35.44	10	35.62	35.70	36	22,466	0.16%
2021/11/08	69	36.16	75	36.27	36.25	-6	22,636	-0.03%
2021/11/05	24.3	34.38	0	0.00	34.30	24.3	22,459	0.11%
2021/11/04	13.3	35.34	10	35.50	35.15	3.3	22,738	0.01%
2021/11/03	22	36.03	26	35.88	35.70	-4	23,539	-0.02%
2021/11/02	27	35.13	2	35.45	35.15	25	23,573	0.11%
2021/11/01	20	34.92	0	0.00	35.20	20	23,736	0.08%
2021/10/29	3	34.50	2	35.10	35.10	1	23,880	0.00%
2021/10/28	1	34.90	15	35.07	34.85	-14	23,908	-0.06%
2021/10/27	14	35.27	25	35.35	35.30	-11	24,131	-0.05%
2021/10/26	94	35.02	102	35.34	35.60	-8	24,736	-0.03%	大賣/
2021/10/25	3	34.50	9	34.36	35.05	-6	25,027	-0.02%
2021/10/22	27.3	34.59	20	33.87	33.70	7.3	25,424	0.03%
2021/10/21	5	37.10	14	36.83	36.90	-9	25,461	-0.04%
2021/10/20	15	36.58	10	36.47	36.05	5	25,804	0.02%
2021/10/19	2	36.30	0	0.00	36.60	2	26,215	0.01%
2021/10/18	3	35.98	5	36.75	36.40	-2	26,883	-0.01%
2021/10/15	21	36.79	1.1	36.54	36.30	19.9	27,449	0.07%
2021/10/14	4	36.23	2	35.75	36.35	2	28,019	0.01%
2021/10/13	0	0.00	6	35.55	35.80	-6	28,804	-0.02%
2021/10/12	3	36.75	10	37.00	36.10	-7	29,292	-0.02%
2021/10/08	18.1	37.67	19	36.94	37.00	-0.9	30,189	0.00%
2021/10/07	32	37.77	38	37.83	38.30	-6	31,156	-0.02%
2021/10/06	13	38.65	10.1	39.02	38.05	2.9	32,370	0.01%
2021/10/05	27	38.67	30.2	37.84	39.00	-3.2	33,509	-0.01%
2021/10/04	2.1	38.96	30.8	37.73	37.10	-28.7	34,130	-0.08%
2021/10/01	6.1	39.85	3.1	39.60	39.15	3	35,544	0.01%
2021/09/30	4	40.93	24	41.30	41.80	-20	37,175	-0.05%
2021/09/29	31	40.55	4.7	40.59	40.35	26.3	38,748	0.07%
2021/09/28	0	0.00	8	41.40	41.45	-8	41,331	-0.02%
2021/09/27	10	42.10	0	0.00	42.35	10	44,443	0.02%
2021/09/24	9	41.55	72	41.54	41.75	-63	49,121	-0.13%
2021/09/23	51.1	40.35	21	41.15	41.25	30.1	55,807	0.05%
2021/09/22	14.1	41.09	43	41.70	41.00	-29	63,801	-0.05%
2021/09/17	26	43.68	0	0.00	44.45	26	67,891	0.04%
2021/09/16	14.1	44.54	14	44.42	44.15	0.1	70,029	0.00%
2021/09/15	16	44.59	7	44.85	45.05	9	71,938	0.01%
2021/09/14	41.1	45.73	7	45.37	45.50	34.1	75,763	0.04%
2021/09/13	30	47.05	36	47.03	46.90	-6	79,590	-0.01%
2021/09/10	19.6	46.34	34	46.24	46.35	-14.4	80,607	-0.02%
2021/09/09	6	44.32	26	44.64	44.95	-20	81,642	-0.02%
2021/09/08	33	43.89	16	44.31	43.70	17	84,570	0.02%
2021/09/07	11	44.19	2	45.00	44.20	9	84,889	0.01%
2021/09/06	27	44.48	7	44.96	44.45	20	85,072	0.02%
2021/09/03	6.1	44.67	29	44.39	44.05	-22.9	85,000	-0.03%
2021/09/02	8.1	44.90	26	44.75	44.40	-18	85,129	-0.02%
2021/09/01	20	46.32	14	46.09	46.05	6	85,115	0.01%
2021/08/31	33	46.38	5.4	46.79	46.85	27.6	85,070	0.03%
2021/08/30	12	46.37	23.1	46.31	46.40	-11.1	85,302	-0.01%
2021/08/27	36	45.84	6	46.03	45.85	30	85,511	0.04%
2021/08/26	47	46.64	59	46.99	46.00	-12	85,671	-0.01%
2021/08/25	12	43.78	2.1	44.17	44.10	9.9	85,317	0.01%
2021/08/24	7	44.00	2	44.50	44.00	5	89,217	0.01%
2021/08/23	1	44.15	3	45.00	44.10	-2	93,474	0.00%
2021/08/20	6	43.46	8	42.98	43.40	-2	96,058	0.00%
2021/08/19	14.1	44.00	5	43.90	42.75	9.1	98,816	0.01%
2021/08/18	16.6	43.05	10.3	42.75	45.40	6.3	100,762	0.01%
2021/08/17	11	45.52	11	45.26	44.30	0	102,491	0.00%
2021/08/16	3.5	47.57	0	0.00	47.80	3.5	106,682	0.00%
2021/08/13	15	48.16	7	48.61	47.80	8	111,289	0.01%
2021/08/12	62	48.82	35	48.48	49.30	27	115,351	0.02%
2021/08/11	46	47.69	27	48.34	47.00	19	118,096	0.02%
2021/08/10	10.1	48.17	1	47.35	47.30	9.1	119,720	0.01%
2021/08/09	12.1	49.27	12	48.93	48.85	0.1	121,383	0.00%
2021/08/06	7	47.08	4	47.10	47.00	3	123,407	0.00%
2021/08/05	16.1	47.58	10	47.18	47.15	6.1	126,196	0.00%
2021/08/04	228	49.13	244	48.93	48.60	-16	129,263	-0.01%	大買/大賣/
2021/08/03	26	48.63	11	48.56	48.75	15	134,933	0.01%
2021/08/02	29.1	48.91	10	49.06	49.25	19.1	138,109	0.01%
2021/07/30	31.3	49.65	27	48.99	48.90	4.3	142,440	0.00%
2021/07/29	28.2	47.49	33	48.19	48.90	-4.8	146,402	0.00%
2021/07/28	31.1	46.79	33.3	46.72	46.90	-2.3	148,860	0.00%
2021/07/27	75.1	48.03	82.4	47.29	46.50	-7.4	151,587	0.00%
2021/07/26	45.1	49.40	28.2	49.19	48.55	16.9	154,472	0.01%
2021/07/23	68	49.68	62	50.04	50.40	6	157,355	0.00%
2021/07/22	30	48.90	20.3	48.53	48.20	9.7	158,348	0.01%
2021/07/21	7.1	51.39	16	49.68	49.30	-8.9	159,661	-0.01%
2021/07/20	26	52.48	58	51.74	51.50	-32	159,499	-0.02%
2021/07/19	110	54.39	92.2	53.37	53.10	17.8	159,337	0.01%	大買/
2021/07/16	10	53.38	47	53.25	53.00	-37	159,322	-0.02%
2021/07/15	76.3	53.15	67.1	53.28	54.40	9.2	159,147	0.01%
2021/07/14	48.3	50.81	77	50.57	50.70	-28.7	158,637	-0.02%
2021/07/13	153.3	55.29	149	53.24	52.60	4.2	158,188	0.00%	大買/大賣/
2021/07/12	85	58.84	91	58.31	57.40	-6	157,356	0.00%
2021/07/09	91.3	57.34	85	56.92	56.50	6.3	156,798	0.00%
2021/07/08	113	57.40	124.7	57.69	58.50	-11.7	156,468	-0.01%	大買/大賣/
2021/07/07	173.1	57.86	123.4	57.19	56.50	49.7	155,332	0.03%	大買/大賣/
2021/07/06	183.4	60.98	164.4	60.41	59.60	19	155,560	0.01%	大買/大賣/
2021/07/05	242.7	62.26	251	61.73	61.30	-8.3	156,896	-0.01%	大買/大賣/
2021/07/02	248.1	60.32	255	60.25	60.10	-6.9	154,581	0.00%	大買/大賣/
2021/07/01	348	61.34	289.4	60.79	58.80	58.7	153,370	0.04%	大買/大賣/
2021/06/30	551.4	62.72	589.8	62.97	61.20	-38.4	151,103	-0.03%	大買/大賣/
2021/06/29	637	58.44	580.7	59.12	59.50	56.4	147,776	0.04%	大買/大賣/
2021/06/28	286.8	53.52	446.3	53.86	55.70	-159.5	141,237	-0.11%	大買/大賣/鉅額交易
2021/06/25	188	52.25	164	51.67	50.70	24	136,878	0.02%	大買/大賣/
2021/06/24	186	50.56	188	50.66	50.60	-2	135,237	0.00%	大買/大賣/
2021/06/23	291	51.66	220.1	51.07	48.25	70.9	133,347	0.05%	大買/大賣/
2021/06/22	162	50.09	260.6	50.79	51.70	-98.6	130,040	-0.08%	大買/大賣/
2021/06/21	194.2	47.76	218	47.88	47.00	-23.8	125,972	-0.02%	大買/大賣/
2021/06/18	224	50.92	205.1	50.80	50.00	19	124,583	0.02%	大買/大賣/
2021/06/17	237.1	52.39	206.2	52.58	50.80	30.9	123,048	0.03%	大買/大賣/
2021/06/16	29.7	50.96	18	51.09	50.40	11.7	120,480	0.01%
2021/06/15	35.1	49.09	12	49.86	50.60	23.1	120,113	0.02%
2021/06/11	13.2	46.84	4.1	47.25	47.20	9	119,897	0.01%
2021/06/10	41.2	45.60	11	46.13	47.10	30.2	120,284	0.03%
2021/06/09	22.5	47.04	43	45.44	46.80	-20.6	120,431	-0.02%
2021/06/08	13.3	48.41	6.5	48.06	48.55	6.8	120,709	0.01%
2021/06/07	70.2	46.58	28	46.23	47.20	42.2	120,863	0.03%
2021/06/04	42	51.12	61.1	51.77	49.95	-19.1	120,690	-0.02%
2021/06/03	53	51.97	21	52.05	51.60	32	121,601	0.03%
2021/06/02	75	53.08	46.9	52.50	52.70	28.1	121,644	0.02%
2021/06/01	320.1	53.41	232.3	53.50	53.30	87.8	122,374	0.07%	大買/大賣/
2021/05/31	198	52.25	174.2	52.90	52.40	23.8	121,105	0.02%	大買/大賣/
2021/05/28	74	47.40	217.5	48.02	48.70	-143.5	118,089	-0.12%	大賣/鉅額交易
2021/05/27	209	45.68	183	45.14	44.30	26	116,115	0.02%	大買/大賣/
2021/05/26	124.2	43.68	182	44.02	44.10	-57.9	114,060	-0.05%	大買/大賣/
2021/05/25	220	44.40	133.6	44.26	44.00	86.5	113,252	0.08%	大買/大賣/
2021/05/24	342	45.92	361.2	46.08	45.05	-19.2	113,497	-0.02%	大買/大賣/
2021/05/21	249.1	44.69	240.1	44.57	46.15	9	110,303	0.01%	大買/大賣/
2021/05/20	261.2	44.68	231	44.69	43.00	30.2	105,867	0.03%	大買/大賣/
2021/05/19	153	44.10	118	44.82	45.00	35	101,894	0.03%	大買/大賣/
2021/05/18	131	39.71	104	39.97	40.95	27	99,356	0.03%	大買/大賣/
2021/05/17	39.2	37.91	50	37.44	37.25	-10.8	97,397	-0.01%
2021/05/14	260.5	43.92	324.1	42.57	41.35	-63.6	95,502	-0.07%	大買/大賣/
2021/05/13	147.5	47.62	138.1	46.63	45.90	9.4	92,554	0.01%	大買/大賣/
2021/05/12	272.5	55.96	116.6	55.05	51.00	155.9	89,797	0.17%	大買/大賣/鉅額交易
2021/05/11	499.6	59.31	439.4	58.40	56.60	60.2	86,567	0.07%	大買/大賣/
2021/05/10	264.5	54.54	203.2	55.80	57.40	61.4	80,795	0.08%	大買/大賣/
2021/05/07	279.6	48.98	218.2	49.43	52.20	61.4	77,653	0.08%	大買/大賣/
2021/05/06	140.3	46.71	305.6	47.01	47.50	-165.3	73,184	-0.23%	大買/大賣/鉅額交易
2021/05/05	63.2	42.53	91	42.03	43.20	-27.8	68,736	-0.04%
2021/05/04	345.9	41.87	234	39.92	39.30	111.9	66,023	0.17%	大買/大賣/鉅額交易
2021/05/03	226.4	45.06	142	45.37	42.65	84.4	62,948	0.13%	大買/大賣/
2021/04/29	132	41.02	343.3	41.65	42.60	-211.3	59,681	-0.35%	大買/大賣/鉅額交易
2021/04/28	96.3	39.46	72.6	39.25	38.75	23.7	56,519	0.04%
2021/04/27	182.5	39.45	47.5	40.17	40.00	135	55,435	0.24%	大買/鉅額交易
2021/04/26	7.1	38.91	193	39.13	39.25	-185.9	53,702	-0.35%	大賣/鉅額交易
2021/04/23	15.2	35.42	28.7	35.16	35.70	-13.5	53,554	-0.03%
2021/04/22	18.3	37.28	38.5	37.82	36.25	-20.2	53,573	-0.04%
2021/04/21	32.5	34.36	10	34.08	35.40	22.5	53,448	0.04%
2021/04/20	39.5	32.88	13.1	32.93	34.50	26.4	53,279	0.05%
2021/04/19	48	34.32	23	33.66	34.70	25	53,408	0.05%
2021/04/16	7	30.90	54	30.97	31.55	-47	53,007	-0.09%
2021/04/15	5.8	29.00	58	28.86	28.70	-52.2	52,922	-0.10%
2021/04/14	26	27.60	44	27.41	27.80	-18	53,582	-0.03%
2021/04/13	81.1	27.85	43.1	27.64	27.40	38	55,897	0.07%
2021/04/12	175	28.44	39	28.65	29.00	136	59,126	0.23%	大買/鉅額交易
2021/04/09	160.5	26.52	218.7	26.18	26.80	-58.2	58,542	-0.10%	大買/大賣/
2021/04/08	2	24.95	76.3	24.95	24.95	-74.3	56,092	-0.13%
2021/04/07	198.8	22.86	182.1	22.78	22.70	16.7	56,933	0.03%	大買/大賣/
2021/04/06	183	21.77	238	22.21	22.70	-55	56,288	-0.10%	大買/大賣/
2021/04/01	116.4	20.57	119	20.69	20.75	-2.6	54,838	0.00%	大買/大賣/
2021/03/31	39	18.93	76.4	19.04	19.50	-37.4	52,181	-0.07%
2021/03/30	108.1	18.15	6	18.20	18.30	102.1	51,223	0.20%	大買/鉅額交易
2021/03/29	19.1	18.41	13	18.32	18.30	6.1	52,583	0.01%
2021/03/26	7	17.67	4	17.75	17.80	3	55,864	0.01%
2021/03/25	28	17.83	57	18.07	17.55	-29	58,787	-0.05%
2021/03/24	12.1	17.30	2	17.33	17.30	10.1	58,813	0.02%
2021/03/23	14.2	17.75	0	0.00	17.55	14.2	59,227	0.02%
2021/03/22	21	17.56	35	17.62	17.70	-14	60,007	-0.02%
2021/03/19	16	17.63	1	17.70	17.50	15	61,924	0.02%
2021/03/18	5	17.78	8	17.80	17.75	-3	63,665	0.00%
2021/03/17	16	17.93	10	17.96	17.85	6	66,518	0.01%
2021/03/16	10.1	17.84	27.6	17.82	17.75	-17.5	67,843	-0.03%
2021/03/15	49	18.45	5	18.41	18.35	44	67,472	0.07%
2021/03/12	10	18.57	18	18.59	18.75	-8	67,060	-0.01%
2021/03/11	98	18.22	8	18.22	18.25	90	66,686	0.13%
2021/03/10	9	18.14	19.7	18.21	18.20	-10.7	66,651	-0.02%
2021/03/09	52.1	18.54	44	18.54	18.40	8.1	66,366	0.01%
2021/03/08	66	17.95	28.3	18.12	18.10	37.7	65,151	0.06%
2021/03/05	75	18.32	43.6	18.23	17.85	31.4	64,811	0.05%
2021/03/04	51.8	18.63	262	18.64	18.60	-210.2	63,711	-0.33%	大賣/鉅額交易
2021/03/03	38	18.00	40	17.89	17.75	-2	61,301	0.00%
2021/03/02	16	17.71	77	17.57	17.30	-61	60,155	-0.10%
2021/02/26	118	17.53	71	17.46	17.45	47	59,714	0.08%	大買/
2021/02/25	27	17.21	239.6	17.19	17.45	-212.6	58,896	-0.36%	大賣/鉅額交易
2021/02/24	217	17.22	129	17.00	16.50	88	58,000	0.15%	大買/大賣/
2021/02/23	14	16.56	265.5	17.10	17.20	-251.5	55,364	-0.45%	大賣/鉅額交易
2021/02/22	5	15.55	20	15.71	15.65	-15	54,002	-0.03%
2021/02/19	16	15.18	81	15.26	15.45	-65	53,465	-0.12%
2021/02/18	74.4	14.89	29	15.06	15.40	45.4	52,997	0.09%
2021/02/17	2	14.25	43	14.19	14.25	-41	52,242	-0.08%
2021/02/05	18	13.43	0	0.00	13.40	18	51,850	0.03%
2021/02/04	1	13.60	6	13.60	13.65	-5	51,731	-0.01%
2021/02/03	42	13.90	10	13.95	13.70	32	51,751	0.06%
2021/02/02	18	13.98	3	14.07	14.20	15	51,453	0.03%
2021/02/01	3	13.53	14	13.65	13.80	-11	51,289	-0.02%
2021/01/29	4	13.63	2	13.70	13.60	2	51,075	0.00%
2021/01/28	24	14.21	66	13.82	13.90	-42	51,168	-0.08%
2021/01/27	22	14.52	16	14.48	14.40	6	51,213	0.01%
2021/01/26	16	14.93	1	15.15	14.85	15	51,226	0.03%
2021/01/25	8	15.49	8	15.48	15.25	0	51,006	0.00%
2021/01/22	34	15.33	15	15.13	15.25	19	50,670	0.04%
2021/01/21	12	15.04	50.1	14.92	14.90	-38.1	50,387	-0.08%
2021/01/20	25	14.78	11	14.64	14.60	14	50,138	0.03%
2021/01/19	19	15.50	211	15.41	15.35	-192	49,711	-0.39%	大賣/鉅額交易
2021/01/18	27	14.98	35	14.88	15.10	-8	49,391	-0.02%
2021/01/15	84	15.79	6	15.86	15.70	78	48,895	0.16%
2021/01/14	154	16.64	133	16.73	16.40	21	48,484	0.04%	大買/大賣/
2021/01/13	37	15.91	8	16.01	16.10	29	47,717	0.06%
2021/01/12	46.3	15.82	22	15.92	15.70	24.3	47,363	0.05%
2021/01/11	115	16.97	57	16.70	16.65	58	46,697	0.12%	大買/
2021/01/08	129	16.57	116	16.76	16.80	13	46,275	0.03%	大買/大賣/
2021/01/07	116	16.99	66.3	16.98	16.85	49.7	45,602	0.11%	大買/
2021/01/06	316	18.15	354.4	18.04	17.65	-38.4	44,235	-0.09%	大買/大賣/
2021/01/05	235.4	17.59	299	17.75	17.80	-63.6	41,253	-0.15%	大買/大賣/
2021/01/04	138	16.20	183	16.39	16.50	-45	37,384	-0.12%	大買/大賣/
2020/12/31	10	15.41	8	15.69	15.75	2	35,812	0.01%
2020/12/30	89	15.62	30.3	15.95	15.50	58.7	35,197	0.17%
2020/12/29	89	15.48	47	15.62	15.35	42	33,981	0.12%
2020/12/28	95	15.20	15	15.27	15.00	80	32,612	0.25%
2020/12/25	103	15.55	104	15.60	15.50	-1	31,474	0.00%	大買/大賣/
2020/12/24	228	15.88	286	15.52	15.50	-58	30,591	-0.19%	大買/大賣/
2020/12/23	343	15.48	315	15.52	16.00	28	29,622	0.09%	大買/大賣/
2020/12/22	312.3	16.32	87.7	15.96	15.20	224.6	28,061	0.80%	大買/鉅額交易
2020/12/21	281	15.51	478.4	15.66	15.75	-197.4	24,162	-0.82%	大買/大賣/鉅額交易
2020/12/18	78	14.31	58	14.23	14.35	20	21,095	0.09%
2020/12/17	40	14.18	189	14.18	14.20	-149	20,410	-0.73%	大賣/鉅額交易
2020/12/16	87	14.40	125	14.46	14.25	-38	19,874	-0.19%	大賣/
2020/12/15	140	14.60	144	14.88	14.15	-4	18,916	-0.02%	大買/大賣/
2020/12/14	209	14.26	238	14.35	14.30	-29	17,025	-0.17%	大買/大賣/
2020/12/11	184	13.51	136	13.59	13.75	48	14,796	0.32%	大買/大賣/
2020/12/10	2	12.70	17	12.73	12.85	-15	11,829	-0.13%
2020/12/09	2	11.65	9	11.79	11.70	-7	10,342	-0.07%
2020/12/08	15	12.05	15	11.92	11.90	0	10,395	0.00%
2020/12/07	3	12.08	41	12.03	12.10	-38	10,456	-0.36%
2020/12/04	18	12.01	30.1	12.08	12.05	-12.1	10,470	-0.12%
2020/12/03	0	0.00	27	11.78	11.70	-27	10,500	-0.26%
2020/12/02	12	11.85	6	11.88	11.80	6	10,700	0.06%
2020/12/01	33	11.88	9.4	11.82	11.90	23.6	10,639	0.22%
2020/11/30	29	12.04	18	11.95	12.05	11	10,467	0.11%
2020/11/27	13	11.63	35.4	11.58	11.70	-22.4	9,940	-0.23%
2020/11/26	11	11.40	12	11.43	11.35	-1	9,580	-0.01%
2020/11/25	26	11.14	73	11.21	11.20	-47	9,397	-0.50%
2020/11/24	42	11.07	4	10.95	11.00	38	8,983	0.42%
2020/11/23	48.1	10.77	69	10.61	11.05	-21	8,851	-0.24%
2020/11/20	33	10.52	14	10.45	10.45	19	8,295	0.23%
2020/11/19	8	10.35	1	10.40	10.35	7	8,195	0.09%
2020/11/18	1	10.30	1	10.25	10.25	0	8,113	0.00%
2020/11/17	1	10.15	0	0.00	10.15	1	8,056	0.01%
2020/11/16	5	10.04	13	10.06	10.00	-8	8,069	-0.10%
2020/11/13	2	10.10	0	0.00	10.20	2	8,005	0.02%
2020/11/12	14	10.20	2	10.10	10.15	12	8,024	0.15%
2020/11/11	3	10.40	8	10.49	10.45	-5	7,943	-0.06%
2020/11/10	0	0.00	10	10.35	10.25	-10	7,849	-0.13%
2020/11/09	7	10.26	10	10.30	10.30	-3	7,764	-0.04%
2020/11/05	35	10.43	40	10.45	10.20	-5	7,639	-0.07%
2020/11/04	10	10.40	2	10.35	10.40	8	7,326	0.11%
2020/11/03	0	0.00	3	10.20	10.00	-3	7,010	-0.04%
2020/11/02	0	0.00	7	9.79	9.83	-7	6,761	-0.10%
2020/10/30	9	9.97	0	0.00	9.85	9	6,734	0.13%
2020/10/29	0	0.00	20	9.95	10.10	-20	6,674	-0.30%
2020/10/28	20	10.23	10	10.20	10.10	10	6,628	0.15%
2020/10/27	3	10.15	2	10.15	10.15	1	6,561	0.02%
2020/10/22	85	10.30	105	10.14	10.15	-20	6,408	-0.31%	大賣/
2020/10/20	1	9.87	0	0.00	9.82	1	6,171	0.02%
2020/10/16	44	9.87	0	0.00	9.68	44	6,042	0.73%
2020/10/15	5	9.96	3	10.10	9.95	2	5,996	0.03%
2020/10/14	0	0.00	5	10.05	10.15	-5	5,953	-0.08%
2020/10/13	0	0.00	4	9.91	9.88	-4	5,855	-0.07%
2020/10/12	20	9.91	6	9.91	9.99	14	5,903	0.24%
2020/10/08	0	0.00	10	9.82	9.78	-10	5,847	-0.17%
2020/10/07	0	0.00	10	9.83	9.90	-10	5,832	-0.17%
2020/10/06	104	9.71	50	9.74	9.89	54	5,806	0.93%	大買/
2020/10/05	70	9.37	0	0.00	9.42	70	5,734	1.22%
2020/09/29	10	9.35	0	0.00	9.31	10	5,745	0.17%
2020/09/25	0	0.00	30	9.25	9.18	-30	5,804	-0.52%
2020/09/24	10	9.18	200	9.20	9.17	-190	5,766	-3.29%	大賣/鉅額交易
2020/09/23	0	0.00	5	9.61	9.50	-5	5,670	-0.09%
2020/09/22	12	9.73	0	0.00	9.70	12	5,586	0.21%
2020/09/21	100	9.87	120	10.05	9.90	-20	5,528	-0.36%	大賣/
2020/09/18	0	0.00	30	9.89	9.87	-30	5,433	-0.55%
2020/09/17	83	10.02	13	9.84	9.86	70	5,370	1.30%
2020/09/16	50	10.10	17	10.07	10.20	33	5,064	0.65%
2020/09/15	0	0.00	7	10.10	10.20	-7	5,003	-0.14%
2020/09/14	13	10.55	100	10.50	10.30	-87	4,917	-1.77%
2020/09/11	9	10.76	24	10.19	10.30	-15	4,782	-0.31%
2020/09/10	18	10.59	20	10.40	10.55	-2	4,457	-0.04%
2020/09/09	21	10.38	2	10.35	10.65	19	4,283	0.44%
2020/09/08	2	10.33	17	10.30	10.25	-15	4,044	-0.37%
2020/09/07	0	0.00	20	10.40	10.40	-20	3,675	-0.54%
2020/09/04	0	0.00	5	9.44	9.46	-5	3,309	-0.15%
2020/09/03	0	0.00	4	9.35	9.37	-4	3,253	-0.12%
2020/09/02	3	9.46	0	0.00	9.36	3	3,213	0.09%
2020/09/01	10	9.12	0	0.00	9.19	10	3,220	0.31%
2020/08/31	2	9.41	10	9.40	9.32	-8	3,231	-0.25%
2020/08/28	30	8.78	1	8.73	8.75	29	3,043	0.95%
2020/08/27	29	8.93	26.3	8.90	8.88	2.7	3,019	0.09%
2020/08/26	25	8.67	0	0.00	8.61	25	2,830	0.88%
2020/08/25	8	8.47	0	0.00	8.52	8	2,769	0.29%
2020/08/21	1	8.28	6	8.24	8.29	-5	2,894	-0.17%
2020/08/20	0	0.00	25	8.12	8.07	-25	2,986	-0.84%
2020/08/18	11	8.40	4	8.35	8.45	7	2,881	0.24%
2020/08/17	7	8.55	19	8.51	8.57	-12	2,847	-0.42%
2020/08/14	10	8.24	5	8.30	8.35	5	2,786	0.18%
2020/08/11	2	8.21	0	0.00	8.18	2	2,744	0.07%
2020/08/10	0	0.00	2	8.12	8.14	-2	2,723	-0.07%
2020/08/05	2	8.08	0	0.00	8.05	2	2,765	0.07%
2020/07/31	0	0.00	1	8.05	8.06	-1	2,786	-0.04%
2020/07/30	0	0.00	2	8.05	8.05	-2	2,804	-0.07%
2020/07/28	5	8.05	0	0.00	8.01	5	2,881	0.17%
2020/07/24	1	8.33	10	8.21	8.22	-9	2,983	-0.30%
2020/07/23	16	8.26	10	8.30	8.32	6	2,977	0.20%
2020/07/22	0	0.00	15	8.16	8.19	-15	3,023	-0.50%
2020/07/21	0	0.00	10	8.21	8.22	-10	3,017	-0.33%
2020/07/20	10	8.12	0	0.00	8.12	10	3,014	0.33%
2020/07/16	23	8.29	22	8.27	8.34	1	3,024	0.03%
2020/07/15	0	0.00	15	8.09	8.06	-15	2,958	-0.51%
2020/07/14	5	8.07	0	0.00	8.03	5	2,992	0.17%
2020/07/10	10	8.10	0	0.00	8.03	10	3,122	0.32%
2020/07/09	15	8.16	0	0.00	8.17	15	3,121	0.48%
2020/07/08	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/06	5	8.26	5	8.24	8.27	0	3,132	0.00%
2020/07/02	5	8.20	0	0.00	8.20	5	3,139	0.16%
2020/06/29	10	8.24	6	8.17	8.19	4	3,195	0.13%
2020/06/23	4	8.55	25	8.30	8.36	-21	3,233	-0.65%
2020/06/22	6	8.44	5	8.38	8.46	1	3,286	0.03%
2020/06/17	0	0.00	18.6	8.23	8.22	-18.6	3,388	-0.55%
2020/06/16	0	0.00	3	8.27	8.24	-3	3,423	-0.09%
2020/06/12	3	8.08	0	0.00	8.19	3	3,593	0.08%
2020/06/11	30	8.34	0	0.00	8.34	30	3,653	0.82%
2020/06/10	11	8.50	5	8.52	8.65	6	3,674	0.16%
2020/06/09	5	8.45	3	8.47	8.41	2	3,786	0.05%
2020/06/08	3	8.36	24	8.49	8.45	-21	3,934	-0.53%
2020/06/05	4	8.21	12	8.21	8.24	-8	3,877	-0.21%
2020/06/03	0	0.00	14	7.91	8.02	-14	3,936	-0.36%
2020/06/01	1	7.86	0	0.00	7.81	1	3,931	0.03%
2020/05/28	30	8.01	20	8.25	8.14	10	3,929	0.25%
2020/05/27	30	7.76	0	0.00	7.79	30	3,835	0.78%
2020/05/21	5	7.40	0	0.00	7.43	5	3,779	0.13%
2020/05/18	0	0.00	10	7.24	7.18	-10	3,766	-0.27%
2020/05/13	1	7.48	0	0.00	7.50	1	3,717	0.03%
2020/05/11	5	7.64	0	0.00	7.63	5	3,726	0.13%
2020/05/06	5	7.35	10	7.40	7.33	-5	3,714	-0.13%
2020/05/04	24	7.48	0	0.00	7.42	24	3,728	0.64%
2020/04/30	0	0.00	2	7.79	7.83	-2	3,666	-0.05%
2020/04/29	10	7.43	1	7.43	7.47	9	3,654	0.25%
2020/04/28	0	0.00	5	7.26	7.27	-5	3,708	-0.13%
2020/04/27	11	7.02	0	0.00	7.16	11	3,850	0.29%
2020/04/21	0	0.00	30	6.80	6.77	-30	3,866	-0.78%
2020/04/20	0	0.00	5	7.15	7.10	-5	3,834	-0.13%
2020/04/17	0	0.00	7	7.23	7.12	-7	3,862	-0.18%
2020/04/15	10	7.25	0	0.00	7.25	10	3,749	0.27%
2020/04/14	10	7.13	5	7.17	7.22	5	3,750	0.13%
2020/04/10	10	7.19	5	7.18	7.20	5	3,803	0.13%
2020/04/09	0	0.00	5	7.12	7.15	-5	3,878	-0.13%
2020/04/08	10	6.75	10	7.06	7.04	0	3,929	0.00%
2020/04/07	1	6.78	10	6.75	6.74	-9	3,962	-0.23%
2020/03/31	15	6.69	1	6.68	6.63	14	4,219	0.33%
2020/03/30	2	6.55	0	0.00	6.58	2	4,243	0.05%
2020/03/27	5	6.69	0	0.00	6.60	5	4,329	0.12%
2020/03/26	5	6.67	0	0.00	6.53	5	4,342	0.12%
2020/03/25	3	6.96	15	6.97	6.89	-12	4,286	-0.28%
2020/03/24	13	6.38	0	0.00	6.51	13	4,255	0.31%
2020/03/19	7	5.68	15	5.58	5.40	-8	4,375	-0.18%
2020/03/18	10	6.21	12	6.23	6.00	-2	4,266	-0.05%
2020/03/17	2	6.40	3	6.20	6.21	-1	4,242	-0.02%
2020/03/16	4	6.93	3	6.76	6.75	1	4,161	0.02%
2020/03/13	25	7.02	2	7.09	7.15	23	4,089	0.56%
2020/03/12	7	7.79	8	8.22	7.74	-1	3,916	-0.03%
2020/03/10	0	0.00	1	8.76	8.79	-1	3,699	-0.03%
2020/03/09	10	8.90	10	9.01	8.90	0	3,663	0.00%
2020/03/05	1	9.32	0	0.00	9.31	1	3,576	0.03%
2020/03/03	2	9.44	1	9.32	9.30	1	3,567	0.03%
2020/03/02	2	8.89	0	0.00	9.00	2	3,545	0.06%
2020/02/27	0	0.00	1	9.16	9.06	-1	3,617	-0.03%
2020/02/26	0	0.00	8	9.27	9.26	-8	3,597	-0.22%
2020/02/20	2	9.45	8	9.48	9.48	-6	3,554	-0.17%
2020/02/19	4	9.41	0	0.00	9.45	4	3,569	0.11%
2020/02/17	1	9.32	114	9.31	9.32	-113	3,591	-3.15%	大賣/鉅額交易
2020/02/13	0	0.00	4	9.49	9.40	-4	3,600	-0.11%
2020/02/07	3	9.34	20	9.37	9.33	-17	3,841	-0.44%
2020/02/06	10	9.50	0	0.00	9.52	10	4,194	0.24%
2020/02/04	2	9.31	0	0.00	9.30	2	4,194	0.05%
2020/01/31	14	9.40	20	9.28	9.32	-6	4,116	-0.15%
2020/01/30	0	0.00	1	9.50	9.32	-1	4,022	-0.02%
2020/01/13	0	0.00	0.8	10.35	10.40	-0.8	3,863	-0.02%
2020/01/07	0	0.00	1	10.30	10.30	-1	3,887	-0.03%
2020/01/03	5	10.60	24	10.54	10.50	-19	3,944	-0.48%
2020/01/02	0	0.00	3	10.75	10.75	-3	3,871	-0.08%
2019/12/30	27	10.59	13	10.61	10.60	14	3,759	0.37%
2019/12/27	0	0.00	28.5	10.27	10.35	-28.5	3,581	-0.80%
2019/12/25	0	0.00	10	10.23	10.25	-10	3,463	-0.29%
2019/12/24	4	10.29	1	10.25	10.25	3	3,458	0.09%
2019/12/23	10	10.15	25	10.20	10.25	-15	3,387	-0.44%
2019/12/18	5	10.05	12	10.07	10.15	-7	3,320	-0.21%
2019/12/17	5	10.05	12	10.14	10.10	-7	3,275	-0.21%
2019/12/16	12	10.02	3	10.05	9.99	9	3,207	0.28%
2019/12/13	0	0.00	33	9.84	9.83	-33	3,091	-1.07%
2019/12/12	5	9.97	0	0.00	9.84	5	3,071	0.16%
2019/12/11	19	9.73	0	0.00	9.76	19	3,053	0.62%
2019/12/09	10	9.64	0	0.00	9.64	10	3,050	0.33%
2019/12/06	0	0.00	8	9.69	9.69	-8	3,082	-0.26%
2019/12/04	10	9.72	6	9.64	9.81	4	3,095	0.13%
2019/11/27	25	9.86	41	9.85	9.90	-16	3,103	-0.52%
2019/11/26	29	9.79	15	9.84	9.90	14	3,083	0.45%
2019/11/25	5	9.56	0	0.00	9.57	5	2,972	0.17%
2019/11/22	0	0.00	10	9.35	9.35	-10	2,965	-0.34%
2019/11/21	0	0.00	15	9.33	9.37	-15	2,975	-0.50%
2019/11/19	5	9.49	0	0.00	9.47	5	2,982	0.17%
2019/11/18	20	9.43	0	0.00	9.45	20	2,997	0.67%
2019/11/15	3	9.27	0	0.00	9.26	3	2,993	0.10%
2019/11/14	2	9.40	0	0.00	9.32	2	3,002	0.07%
2019/11/12	23	9.49	0	0.00	9.48	23	3,202	0.72%
2019/11/11	3	9.47	36	9.48	9.46	-33	3,257	-1.01%
2019/11/08	10	9.87	0	0.00	9.87	10	3,199	0.31%
2019/11/06	0	0.00	0.2	9.86	9.86	-0.2	3,246	-0.01%
2019/11/05	79	9.99	36	10.09	10.10	43	3,174	1.35%
2019/11/04	1	9.36	2	9.31	9.36	-1	2,873	-0.03%
2019/11/01	4	9.11	0	0.00	9.22	4	2,878	0.14%
2019/10/30	0	0.00	20	9.10	9.09	-20	2,949	-0.68%
2019/10/25	2	9.21	2	9.18	9.20	0	2,970	0.00%
2019/10/24	0	0.00	5	9.20	9.21	-5	3,010	-0.17%
2019/10/23	0	0.00	4	9.26	9.25	-4	3,027	-0.13%
2019/10/22	10	9.39	3	9.41	9.36	7	3,091	0.23%
2019/10/21	17	9.33	2	9.40	9.40	15	3,119	0.48%
2019/10/17	35	9.11	0	0.00	9.10	35	3,266	1.07%
2019/10/16	7	8.97	0	0.00	8.99	7	3,262	0.21%
2019/10/14	3	9.08	83	9.04	9.06	-80	3,230	-2.48%
2019/10/09	3	9.20	0	0.00	9.12	3	3,205	0.09%
2019/10/03	10	9.53	0	0.00	9.54	10	3,133	0.32%
2019/10/02	10	9.76	4	9.78	9.73	6	3,149	0.19%
2019/10/01	1	9.78	1	9.78	9.79	0	3,154	0.00%
2019/09/27	5	9.72	0	0.00	9.74	5	3,179	0.16%
2019/09/26	1	9.83	1	9.94	9.85	0	3,222	0.00%
2019/09/25	20	9.94	2	9.95	9.94	18	3,226	0.56%
2019/09/24	2	10.05	4	10.00	10.00	-2	3,233	-0.06%
2019/09/23	0	0.00	2	10.05	10.00	-2	3,243	-0.06%
2019/09/20	1	10.15	0	0.00	10.15	1	3,239	0.03%
2019/09/19	1	10.20	0	0.00	10.15	1	3,244	0.03%
2019/09/18	4	10.20	0	0.00	10.25	4	3,265	0.12%
2019/09/16	1	10.30	0	0.00	10.30	1	3,421	0.03%
2019/09/10	2	10.00	6	10.00	10.05	-4	3,487	-0.11%
2019/09/06	11	10.19	0	0.00	10.20	11	3,497	0.31%
2019/09/05	0	0.00	5	10.20	10.10	-5	3,475	-0.14%
2019/08/27	1	9.88	0	0.00	9.88	1	3,515	0.03%
2019/08/21	0	0.00	2	9.98	9.99	-2	3,633	-0.06%
2019/08/20	0	0.00	6	10.02	10.05	-6	3,924	-0.15%
2019/08/19	0	0.00	8	9.98	9.96	-8	3,954	-0.20%
2019/08/16	6	9.79	0	0.00	9.76	6	3,990	0.15%
2019/08/15	6	9.87	0	0.00	9.89	6	3,901	0.15%
2019/08/13	0	0.00	1	10.10	10.05	-1	3,867	-0.03%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	1	10.05	0	0.00	10.00	1	4,045	0.02%
2019/08/06	1	10.10	0	0.00	10.20	1	4,156	0.02%
2019/07/24	0	0.00	6	10.65	10.65	-6	5,620	-0.11%
2019/07/23	0	0.00	3	10.85	10.85	-3	5,661	-0.05%
2019/07/22	23	10.79	0	0.00	10.80	23	5,714	0.40%
2019/07/19	17	10.62	10	10.65	10.65	7	5,716	0.12%
2019/07/18	4	10.53	0	0.00	10.50	4	5,969	0.07%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/16	4	10.43	0	0.00	10.45	4	6,425	0.06%
2019/07/09	0	0.00	8	10.40	10.40	-8	6,829	-0.12%
2019/07/08	0	0.00	10	10.40	10.45	-10	6,880	-0.15%
2019/06/26	3	10.50	1	10.45	10.45	2	7,444	0.03%
2019/06/25	10	10.45	0	0.00	10.45	10	7,533	0.13%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/06/21	2	10.65	1	10.65	10.65	1	7,609	0.01%
2019/06/20	8	10.52	0	0.00	10.50	8	7,635	0.10%
2019/06/18	0	0.00	10	10.30	10.30	-10	7,832	-0.13%
2019/06/17	10	10.35	1	10.40	10.40	9	8,077	0.11%
2019/06/14	0	0.00	1	10.40	10.35	-1	8,178	-0.01%
2019/06/13	140	10.41	0	0.00	10.40	140	8,203	1.71%	大買/鉅額交易
2019/06/12	10	10.40	1	10.40	10.40	9	8,267	0.11%
2019/06/11	0	0.00	2	10.40	10.40	-2	8,401	-0.02%
2019/06/10	2	10.50	0	0.00	10.50	2	8,440	0.02%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	5	10.50	1	10.50	10.50	4	8,624	0.05%
2019/06/04	0	0.00	4	10.35	10.35	-4	8,749	-0.05%
2019/06/03	4	10.35	0	0.00	10.35	4	8,897	0.04%
2019/05/27	8	10.70	0	0.00	10.35	8	9,845	0.08%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	10	10.95	3	11.03	11.05	7	10,605	0.07%
2019/05/13	5	10.80	0	0.00	10.85	5	10,715	0.05%
2019/05/10	3	10.68	18	10.59	10.60	-15	11,052	-0.14%
2019/05/09	10	10.76	13	10.80	10.70	-3	11,126	-0.03%
2019/05/08	2	10.95	2	10.90	11.00	0	11,056	0.00%
2019/05/07	2	11.18	0	0.00	11.10	2	11,031	0.02%
2019/05/06	2	11.33	0	0.00	11.20	2	10,971	0.02%
2019/05/03	36	11.83	0	0.00	11.85	36	10,577	0.34%
2019/05/02	0	0.00	2	12.35	12.35	-2	10,166	-0.02%
2019/04/30	7	12.10	0	0.00	12.30	7	10,111	0.07%
2019/04/29	1	12.10	0	0.00	12.05	1	10,108	0.01%
2019/04/26	0	0.00	21	12.49	12.30	-21	10,046	-0.21%
2019/04/25	0	0.00	7	12.55	12.55	-7	9,951	-0.07%
2019/04/24	18	12.65	2.5	12.45	12.45	15.5	9,822	0.16%
2019/04/23	20	12.31	13	12.20	12.45	7	9,537	0.07%
2019/04/22	13	12.18	8	12.26	12.30	5	9,344	0.05%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/17	0	0.00	3	12.05	12.05	-3	9,305	-0.03%
2019/04/16	1	12.05	16	11.95	12.05	-15	9,241	-0.16%
2019/04/15	0	0.00	6	11.90	11.90	-6	9,104	-0.07%
2019/04/11	2	11.90	46	12.00	11.90	-44	9,227	-0.48%
2019/04/09	11	11.99	6	11.94	12.05	5	9,131	0.05%
2019/04/08	5	12.00	4	11.90	11.85	1	9,048	0.01%
2019/04/03	37	11.60	3	11.63	11.70	34	8,878	0.38%
2019/04/02	0	0.00	1	11.40	11.45	-1	8,773	-0.01%
2019/04/01	1	11.50	8	11.49	11.40	-7	8,713	-0.08%
2019/03/29	0	0.00	1	11.40	11.40	-1	8,681	-0.01%
2019/03/26	2	11.53	0	0.00	11.50	2	8,615	0.02%
2019/03/25	12	11.40	4	11.40	11.40	8	8,594	0.09%
2019/03/22	3	11.63	2	11.60	11.55	1	8,526	0.01%
2019/03/21	16	11.75	0	0.00	11.75	16	8,418	0.19%
2019/03/20	7	11.66	0	0.00	11.70	7	8,396	0.08%
2019/03/19	0	0.00	41.2	12.00	11.95	-41.2	8,157	-0.51%
2019/03/15	0	0.00	1	11.95	11.95	-1	8,085	-0.01%
2019/03/14	22	11.90	0	0.00	11.90	22	8,071	0.27%
2019/03/13	2	12.00	0	0.00	12.00	2	8,029	0.02%
2019/03/12	8	12.08	10	12.10	12.10	-2	8,245	-0.02%
2019/03/11	1	12.10	0	0.00	12.00	1	8,335	0.01%
2019/03/08	8	11.95	0	0.00	11.95	8	8,322	0.10%
2019/03/07	4	12.19	0	0.00	12.10	4	8,279	0.05%
2019/03/06	8	12.41	3	12.45	12.40	5	8,456	0.06%
2019/03/05	2	12.25	19	12.08	12.30	-17	8,093	-0.21%
2019/03/04	2	11.95	0	0.00	12.00	2	7,812	0.03%
2019/02/27	1	12.00	3	12.00	12.05	-2	7,764	-0.03%
2019/02/26	2	12.25	0	0.00	12.10	2	7,706	0.03%
2019/02/25	5	12.14	3	12.15	12.15	2	7,565	0.03%
2019/02/22	8	12.11	0	0.00	12.05	8	7,434	0.11%
2019/02/21	1	12.30	4	12.21	12.30	-3	7,250	-0.04%
2019/02/20	5	12.17	5	12.23	12.05	0	7,093	0.00%
2019/02/18	3	11.92	15	11.90	11.90	-12	6,850	-0.18%
2019/02/15	6	11.94	1	12.05	11.90	5	6,849	0.07%
2019/02/14	3	12.12	0	0.00	12.05	3	6,813	0.04%
2019/02/13	3	12.28	9	12.23	12.15	-6	6,807	-0.09%
2019/02/12	8	12.11	7	12.24	12.30	1	6,656	0.02%
2019/02/11	2	12.00	21	12.09	12.00	-19	6,421	-0.30%
2019/01/30	4	11.65	10	11.50	11.65	-6	5,995	-0.10%
2019/01/28	0.1	11.20	0	0.00	11.25	0.1	5,742	0.00%
2019/01/25	2	11.15	2	11.20	11.10	0	5,744	0.00%
2019/01/24	1	11.20	0	0.00	11.15	1	5,753	0.02%
2019/01/23	0	0.00	34	11.05	11.20	-34	5,744	-0.59%
2019/01/21	0	0.00	2	11.13	11.10	-2	5,859	-0.03%
2019/01/11	2	10.90	0	0.00	10.90	2	6,485	0.03%
2019/01/09	4	11.15	5	11.11	11.20	-1	6,402	-0.02%
2019/01/08	0	0.00	3	10.78	10.70	-3	6,276	-0.05%
2019/01/04	9	10.28	1	10.35	10.35	8	6,333	0.13%
2019/01/02	2	10.85	0	0.00	10.95	2	6,371	0.03%
2018/12/26	5	10.81	0	0.00	10.70	5	6,614	0.08%
2018/12/25	14	10.85	0	0.00	10.85	14	6,691	0.21%
2018/12/24	4	11.03	0	0.00	11.05	4	6,734	0.06%
2018/12/21	2	10.90	0	0.00	10.95	2	7,001	0.03%
2018/12/20	8	11.08	0	0.00	11.00	8	7,110	0.11%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/14	2	11.40	0	0.00	11.45	2	7,950	0.03%
2018/12/13	18	11.35	0	0.00	11.30	18	8,120	0.22%
2018/12/10	17	11.26	0	0.00	11.20	17	8,290	0.21%
2018/12/06	8	11.55	5	11.60	11.40	3	8,298	0.04%
2018/12/05	15	12.08	4	11.88	11.85	11	8,402	0.13%
2018/12/03	2	11.80	14.2	11.81	11.90	-12.2	8,343	-0.15%
2018/11/30	17	11.66	3	11.65	11.60	14	8,475	0.17%
2018/11/29	5	11.80	14	11.84	11.80	-9	8,448	-0.11%
2018/11/28	4	11.25	0	0.00	11.30	4	8,206	0.05%
2018/11/22	6	11.40	0	0.00	11.35	6	8,925	0.07%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/19	6	11.55	2	11.50	11.55	4	9,637	0.04%
2018/11/16	5	11.55	0	0.00	11.55	5	9,908	0.05%
2018/11/15	2	11.53	3	11.55	11.60	-1	10,107	-0.01%
2018/11/14	2	11.55	14	11.59	11.65	-12	10,334	-0.12%
2018/11/13	10	11.16	0	0.00	11.25	10	10,618	0.09%
2018/11/12	3	11.30	1	11.40	11.40	2	10,829	0.02%
2018/11/09	1	11.65	0	0.00	11.65	1	11,095	0.01%
2018/11/08	2	11.75	0	0.00	11.85	2	11,604	0.02%
2018/11/05	2	11.80	0	0.00	11.80	2	13,573	0.01%
2018/11/02	6.2	11.92	0	0.00	11.80	6.2	13,594	0.05%
2018/11/01	2	11.80	0	0.00	11.90	2	13,651	0.01%
2018/10/31	110	11.70	0	0.00	11.75	110	13,635	0.81%	大買/鉅額交易
2018/10/30	50	11.59	1	11.60	11.55	49	13,767	0.36%
2018/10/29	50	11.08	1	11.30	11.50	49	13,966	0.35%
2018/10/26	7	10.89	0	0.00	10.85	7	13,982	0.05%
2018/10/25	2	11.25	1	11.20	11.05	1	13,832	0.01%
2018/10/24	21	11.89	1	11.85	11.85	20	13,778	0.15%
2018/10/23	7	12.36	0	0.00	12.25	7	13,825	0.05%
2018/10/22	1	12.40	1	12.85	12.70	0	13,880	0.00%
2018/10/19	5	12.61	1	12.55	12.55	4	14,236	0.03%
2018/10/18	9	13.20	0	0.00	13.00	9	14,220	0.06%
2018/10/17	1	12.90	2	13.10	12.90	-1	14,461	-0.01%
2018/10/15	5	13.10	0	0.00	13.15	5	14,518	0.03%
2018/10/12	0.2	13.10	0	0.00	13.10	0.2	14,495	0.00%
2018/10/11	40	12.88	2	12.93	12.85	38	14,535	0.26%
2018/10/09	6	13.73	0	0.00	13.70	6	14,422	0.04%
2018/10/08	6	13.73	0	0.00	13.65	6	14,426	0.04%
2018/10/03	42	14.15	41	14.44	14.10	1	14,705	0.01%
2018/10/02	2	14.43	5	14.30	14.25	-3	14,676	-0.02%
2018/10/01	0	0.00	1	14.40	14.50	-1	14,670	-0.01%
2018/09/28	8	14.73	0	0.00	14.45	8	14,652	0.05%
2018/09/27	7	14.50	3	14.58	14.75	4	14,525	0.03%
2018/09/26	31	14.75	18	14.69	14.65	13	14,427	0.09%
2018/09/25	0	0.00	17	14.39	14.40	-17	14,220	-0.12%
2018/09/21	2	14.03	2	13.93	13.95	0	13,946	0.00%
2018/09/20	22	13.85	0	0.00	13.95	22	14,010	0.16%
2018/09/19	27	14.05	23	14.07	14.05	4	13,927	0.03%
2018/09/12	0	0.00	28	13.20	13.25	-28	14,253	-0.20%
2018/09/11	2	13.05	1	13.15	13.15	1	14,359	0.01%
2018/09/10	23	12.93	0	0.00	13.00	23	14,316	0.16%
2018/09/07	1	13.60	0	0.00	13.50	1	14,138	0.01%
2018/09/06	5	13.24	1	13.40	13.15	4	14,021	0.03%
2018/09/05	35.1	13.61	0	0.00	13.65	35.1	13,890	0.25%
2018/09/04	6	13.74	0	0.00	13.80	6	13,909	0.04%
2018/09/03	5	13.88	9	13.70	13.65	-4	13,905	-0.03%
2018/08/31	53	13.91	7	14.09	14.00	46	13,911	0.33%
2018/08/30	1	14.25	0	0.00	14.30	1	13,778	0.01%
2018/08/29	35	14.02	18	14.14	14.00	17	13,775	0.12%
2018/08/28	2	14.50	103	14.60	14.45	-101	13,557	-0.74%	大賣/鉅額交易
2018/08/27	1	14.85	6	14.85	14.95	-5	13,489	-0.04%
2018/08/24	126	15.35	13	15.05	15.05	113	13,586	0.83%	大買/鉅額交易
2018/08/23	10	15.20	2	15.38	15.50	8	13,303	0.06%
2018/08/22	53	15.01	6	15.05	15.00	47	13,059	0.36%
2018/08/21	42	15.05	212.2	15.15	15.05	-170.2	12,971	-1.31%	大賣/鉅額交易
2018/08/20	23	14.81	5	14.74	14.55	18	12,662	0.14%
2018/08/17	90	15.18	83	15.21	15.00	7	12,321	0.06%
2018/08/16	52	15.11	42	15.41	15.35	10	12,002	0.08%
2018/08/15	10	15.85	14	15.83	15.60	-4	11,641	-0.03%
2018/08/14	65	15.34	136.7	15.38	15.60	-71.7	11,049	-0.65%	大賣/
2018/08/13	25	14.69	6	14.83	14.45	19	10,062	0.19%
2018/08/10	7	14.36	3	14.23	14.25	4	9,425	0.04%
2018/08/09	5	14.00	0	0.00	13.95	5	9,094	0.05%
2018/08/08	17	14.00	1	14.15	13.90	16	9,088	0.18%
2018/08/07	30	14.10	0	0.00	14.05	30	8,963	0.33%
2018/08/06	0	0.00	3	14.18	14.15	-3	8,948	-0.03%
2018/08/03	2	14.20	7	14.06	13.85	-5	8,889	-0.06%
2018/08/02	1	13.90	24	13.97	14.00	-23	8,827	-0.26%
2018/08/01	1	14.30	38	14.15	14.20	-37	8,717	-0.42%
2018/07/31	1	14.05	12	14.13	14.25	-11	8,653	-0.13%
2018/07/30	0	0.00	1	14.05	14.15	-1	8,570	-0.01%
2018/07/27	5	13.89	12	13.87	13.90	-7	8,392	-0.08%
2018/07/26	12	13.99	0	0.00	13.80	12	8,311	0.14%
2018/07/25	2	13.60	33	13.51	13.65	-31	7,942	-0.39%
2018/07/24	1	13.40	14	13.44	13.45	-13	7,810	-0.17%
2018/07/20	1	13.00	0	0.00	12.95	1	7,455	0.01%
2018/07/19	1	13.40	2	13.40	13.30	-1	7,380	-0.01%
2018/07/17	1	13.15	2	13.23	13.35	-1	7,304	-0.01%
2018/07/16	0	0.00	7	13.20	13.15	-7	7,264	-0.10%
2018/07/13	2	12.93	27	13.10	13.15	-25	7,209	-0.35%
2018/07/12	1	13.30	31	13.35	13.35	-30	7,037	-0.43%
2018/07/11	26	13.27	8	13.29	13.35	18	6,918	0.26%
2018/07/10	14	13.08	10	13.00	13.00	4	6,661	0.06%
2018/07/09	1	12.90	0	0.00	13.00	1	6,594	0.02%
2018/07/04	10	12.55	1	12.65	12.65	9	6,611	0.14%
2018/07/03	3	12.72	170	12.75	12.40	-167	6,668	-2.50%	大賣/鉅額交易
2018/07/02	0	0.00	5	12.90	12.95	-5	6,572	-0.08%
2018/06/29	11	12.82	1	12.70	12.65	10	6,550	0.15%
2018/06/27	1	13.00	5	13.05	13.15	-4	6,370	-0.06%
2018/06/26	1	12.75	0	0.00	12.95	1	6,167	0.02%
2018/06/25	0	0.00	14.3	12.85	12.90	-14.3	6,160	-0.23%
2018/06/22	0	0.00	3	12.65	12.60	-3	6,098	-0.05%
2018/06/21	14	12.65	8	12.70	12.60	6	6,198	0.10%
2018/06/20	1	12.35	0	0.00	12.60	1	6,389	0.02%
2018/06/19	0	0.00	1	12.40	12.40	-1	6,392	-0.02%
2018/06/15	0	0.00	10	12.15	12.20	-10	6,262	-0.16%
2018/06/14	1	12.40	0	0.00	12.10	1	6,279	0.02%
2018/06/13	0	0.00	0	12.35	12.40	0	6,294	0.00%
2018/06/12	4	12.50	15	12.47	12.50	-11	6,219	-0.18%
2018/06/11	14	12.51	6	12.46	12.40	8	6,142	0.13%
2018/06/08	5	12.35	32	12.36	12.40	-27	6,099	-0.44%
2018/06/06	1	12.10	1	12.10	12.05	0	6,105	0.00%
2018/06/05	20	12.20	7	12.13	12.10	13	6,128	0.21%
2018/06/04	53	12.05	26	12.10	12.20	27	6,122	0.44%
2018/06/01	51	11.65	15	11.74	11.85	36	5,952	0.60%
2018/05/30	51	11.25	0	0.00	11.25	51	6,534	0.78%
2018/05/29	2	11.20	5	11.20	11.40	-3	6,662	-0.05%
2018/05/28	0	0.00	1	10.75	10.90	-1	6,902	-0.01%
2018/05/25	11	10.88	0	0.00	10.80	11	7,117	0.15%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/23	3	10.95	5	10.95	10.95	-2	7,979	-0.03%
2018/05/22	1	11.15	6	11.10	11.10	-5	8,247	-0.06%
2018/05/21	0	0.00	3	11.10	11.05	-3	8,767	-0.03%
2018/05/18	4	11.06	7	11.10	11.00	-3	8,899	-0.03%
2018/05/17	4	10.98	65	10.95	10.90	-61	8,978	-0.68%
2018/05/16	10	10.75	0	0.00	10.80	10	9,034	0.11%
2018/05/15	7	10.89	1	10.85	10.90	6	9,174	0.07%
2018/05/14	0	0.00	7	11.00	10.85	-7	9,553	-0.07%
2018/05/11	12	10.98	1	11.15	10.90	11	9,629	0.11%
2018/05/10	6	10.77	9	10.80	11.00	-3	9,646	-0.03%
2018/05/09	1	10.45	1	10.55	10.40	0	9,557	0.00%
2018/05/07	2	10.55	0	0.00	10.35	2	9,928	0.02%
2018/05/04	1	10.40	0	0.00	10.50	1	10,028	0.01%
2018/05/02	15	10.50	0	0.00	10.50	15	10,318	0.15%
2018/04/30	10	10.80	0	0.00	10.80	10	10,792	0.09%
2018/04/27	0	0.00	5	10.75	10.80	-5	10,942	-0.05%
2018/04/26	1	10.90	1	10.95	10.75	0	11,246	0.00%
2018/04/25	3	10.83	0	0.00	10.90	3	11,433	0.03%
2018/04/24	42	11.04	5	11.00	11.00	37	11,765	0.31%
2018/04/23	1	11.45	0	0.00	11.20	1	12,093	0.01%
2018/04/20	1	11.35	0	0.00	11.40	1	12,365	0.01%
2018/04/18	5	11.25	0	0.00	11.15	5	13,617	0.04%
2018/04/17	0	0.00	2	11.15	11.15	-2	14,097	-0.01%
2018/04/16	3	11.32	0	0.00	11.15	3	15,298	0.02%
2018/04/13	0	0.00	15	11.27	11.35	-15	15,988	-0.09%
2018/04/12	0	0.00	6	11.35	11.30	-6	17,051	-0.04%
2018/04/10	0	0.00	6	11.90	11.80	-6	17,410	-0.03%
2018/04/03	2	11.75	0	0.00	11.80	2	18,523	0.01%
2018/04/02	7	11.91	2	11.90	11.90	5	18,769	0.03%
2018/03/31	8	11.74	2	11.80	11.80	6	19,565	0.03%
2018/03/30	7	11.60	4	11.55	11.60	3	20,463	0.01%
2018/03/29	5	11.55	2	11.50	11.55	3	20,503	0.01%
2018/03/26	2	11.00	5	10.87	10.85	-3	20,399	-0.01%
2018/03/23	33	11.02	38	10.92	10.95	-5	20,320	-0.02%
2018/03/22	24	11.79	0	0.00	11.80	24	20,021	0.12%
2018/03/21	2	12.15	0	0.00	12.10	2	19,894	0.01%
2018/03/19	5	12.15	0	0.00	12.05	5	20,064	0.02%
2018/03/16	0	0.00	3	12.25	12.25	-3	20,511	-0.01%
2018/03/15	2	12.30	0	0.00	12.35	2	20,571	0.01%
2018/03/14	6	12.37	0	0.00	12.30	6	20,742	0.03%
2018/03/13	0	0.00	5	12.50	12.40	-5	20,768	-0.02%
2018/03/12	5	12.33	0	0.00	12.35	5	20,728	0.02%
2018/03/09	4	12.35	0	0.00	12.30	4	20,818	0.02%
2018/03/06	3	12.42	1	12.40	12.45	2	20,732	0.01%
2018/03/05	5	12.63	2	12.48	12.20	3	20,585	0.01%
2018/03/02	7	13.44	11	13.50	13.55	-4	19,892	-0.02%
2018/03/01	3	13.47	44	13.73	13.85	-41	19,740	-0.21%
2018/02/27	6	13.64	2	13.65	13.45	4	19,364	0.02%
2018/02/26	10	13.92	11	13.74	13.60	-1	19,157	-0.01%
2018/02/23	4	13.85	11	13.97	13.50	-7	18,999	-0.04%
2018/02/22	23	13.57	28	13.69	13.60	-5	18,331	-0.03%
2018/02/21	6	13.15	16	13.30	13.55	-10	18,062	-0.06%
2018/02/12	6	12.77	12	12.80	12.80	-6	17,554	-0.03%
2018/02/09	12	12.24	12	12.35	12.45	0	17,463	0.00%
2018/02/08	12	12.08	0	0.00	12.20	12	17,444	0.07%
2018/02/07	1	12.50	10.6	12.50	12.25	-9.6	17,399	-0.05%
2018/02/06	75	11.78	2	12.10	12.25	73	17,268	0.42%
2018/02/05	11	12.59	3	12.65	12.85	8	16,969	0.05%
2018/01/31	55	12.65	13	12.79	12.95	42	16,955	0.25%
2018/01/30	22	13.11	19	12.93	13.05	3	16,808	0.02%
2018/01/29	5	13.25	4	13.18	13.20	1	16,648	0.01%
2018/01/25	17	13.20	28.5	13.19	13.25	-11.5	16,668	-0.07%
2018/01/24	16	13.21	34	13.11	13.05	-18	16,514	-0.11%
2018/01/23	0	0.00	11	12.65	12.75	-11	16,150	-0.07%
2018/01/22	5	12.46	2	12.65	12.55	3	16,061	0.02%
2018/01/19	1	12.75	5	12.78	12.75	-4	15,954	-0.03%
2018/01/18	14	12.64	32	12.73	12.65	-18	16,342	-0.11%
2018/01/17	18	12.96	0	0.00	12.90	18	16,235	0.11%
2018/01/16	5	13.04	43	13.21	13.20	-38	15,894	-0.24%
2018/01/15	82	13.10	12	13.41	13.05	70	15,631	0.45%
2018/01/12	60	13.90	2	14.20	13.90	58	14,781	0.39%
2018/01/11	11	14.30	2	14.10	13.90	9	14,390	0.06%
2018/01/10	138	14.00	36	14.06	14.00	102	13,953	0.73%	大買/鉅額交易
2018/01/09	91	13.20	142	13.18	13.70	-51	12,861	-0.40%	大賣/
2018/01/08	16	13.38	85	13.28	13.40	-69	12,193	-0.57%
2018/01/05	0	0.00	1.4	12.79	12.85	-1.4	11,174	-0.01%
2018/01/04	3	12.72	13	12.90	12.70	-10	10,964	-0.09%
2018/01/03	51	12.75	4	12.70	12.75	47	10,724	0.44%
2018/01/02	12	12.70	32	12.88	12.85	-20	10,405	-0.19%