中鴻 (2014)-元大-屏東券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10.5	22.40	4.5	22.41	22.60	6	7,354	0.08%
2024/05/09	16	22.54	0	0.00	22.30	16	7,297	0.22%
2024/05/08	2	22.40	2	22.50	22.55	0	7,260	0.00%
2024/05/07	4.1	22.50	1	22.60	22.55	3.1	7,243	0.04%
2024/05/06	10	23.11	1	23.20	22.90	9	7,177	0.13%
2024/05/03	7	23.64	0	0.00	23.35	7	7,119	0.10%
2024/05/02	4	23.25	10	23.20	23.45	-6	7,014	-0.09%
2024/04/30	13	23.29	0	0.00	23.25	13	7,014	0.19%
2024/04/29	14	23.48	9	23.56	23.55	5	7,038	0.07%
2024/04/26	1	23.00	0	0.00	23.20	1	6,947	0.01%
2024/04/25	2	22.85	0	0.00	22.90	2	6,973	0.03%
2024/04/24	10	23.08	5	23.10	23.00	5	6,963	0.07%
2024/04/23	1	23.00	0	0.00	23.05	1	7,003	0.01%
2024/04/22	15	22.90	5	22.65	22.80	10	7,016	0.14%
2024/04/19	25.1	23.16	8	23.56	23.20	17.1	6,917	0.25%
2024/04/18	13.1	23.70	30	23.70	23.75	-17	6,679	-0.25%
2024/04/17	10.1	22.20	5	22.30	22.25	5.1	6,151	0.08%
2024/04/16	5.1	22.24	0	0.00	22.15	5.1	6,289	0.08%
2024/04/15	23	23.07	1	22.75	22.65	22	6,417	0.34%
2024/04/12	6	23.03	4	23.03	23.00	2	6,362	0.03%
2024/04/11	3.1	23.57	2	23.45	23.35	1.1	6,346	0.02%
2024/04/10	38.1	24.92	42	24.41	24.10	-4	6,309	-0.06%
2024/04/09	13	24.28	94.2	24.63	24.95	-81.2	5,796	-1.40%
2024/04/08	1	22.65	0	22.70	22.70	1	5,047	0.02%
2024/04/03	20	22.82	2	23.25	22.80	18	5,013	0.36%
2024/04/02	1	22.25	0	0.00	22.15	1	4,727	0.02%
2024/04/01	0	0.00	1	22.15	22.25	-1	5,043	-0.02%
2024/03/29	12	22.04	0	0.00	22.10	12	5,293	0.23%
2024/03/28	3	22.27	1	22.05	22.05	2	5,898	0.03%
2024/03/27	10	22.10	0	0.00	22.10	10	6,376	0.16%
2024/03/26	4	22.07	1	21.90	21.90	3	6,896	0.04%
2024/03/25	3	22.23	0.5	22.15	22.20	2.5	8,059	0.03%
2024/03/22	0.1	22.20	1.6	22.21	22.20	-1.5	9,550	-0.02%
2024/03/21	0.6	22.25	1	22.20	22.20	-0.4	11,669	0.00%
2024/03/20	0.5	22.15	0	0.00	22.00	0.5	12,747	0.00%
2024/03/19	0	0.00	2	22.25	22.30	-2	12,828	-0.02%
2024/03/18	0	22.20	1	22.10	22.25	-1	12,849	-0.01%
2024/03/15	1	22.40	4	22.25	22.25	-3	12,860	-0.02%
2024/03/14	2	22.50	0	0.00	22.60	2	12,852	0.02%
2024/03/13	22.1	22.01	220	22.00	22.00	-197.9	12,771	-1.55%	大賣/鉅額交易
2024/03/12	0	22.50	0	0.00	22.50	0	12,711	0.00%
2024/03/11	2.1	22.08	1	22.20	22.30	1.1	12,732	0.01%
2024/03/08	1	22.10	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0	0.00	1	22.20	22.40	-1	12,713	-0.01%
2024/03/06	2	22.45	0	0.00	22.40	2	12,652	0.02%
2024/03/05	2.1	22.69	2	22.55	22.70	0.1	12,613	0.00%
2024/03/04	20.4	22.50	0	0.00	22.50	20.4	12,611	0.16%
2024/03/01	5	23.05	0.1	23.10	23.05	4.9	12,603	0.04%
2024/02/29	0.1	23.10	0	0.00	23.20	0.1	12,736	0.00%
2024/02/27	0.1	23.15	0	0.00	23.05	0.1	12,710	0.00%
2024/02/26	20.2	23.50	0	0.00	23.35	20.2	12,706	0.16%
2024/02/23	14	23.49	0	0.00	23.35	14	12,856	0.11%
2024/02/22	0	0.00	5	23.70	23.75	-5	12,900	-0.04%
2024/02/21	2	23.75	0	0.00	23.75	2	12,943	0.02%
2024/02/20	4	24.20	0	0.00	24.05	4	12,941	0.03%
2024/02/19	2	24.25	19.1	24.23	24.40	-17.1	13,040	-0.13%
2024/02/16	0	0.00	5	23.75	23.95	-5	13,129	-0.04%
2024/02/15	10.1	23.35	7	23.25	23.35	3.1	13,098	0.02%
2024/02/05	0.1	23.60	1	23.40	23.55	-1	13,087	-0.01%
2024/02/02	2	23.50	0	0.00	23.65	2	13,085	0.02%
2024/02/01	2	23.85	0	0.00	23.85	2	13,086	0.02%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/30	3	24.00	5	24.15	24.00	-2	13,144	-0.02%
2024/01/29	0	0.00	2	24.40	24.40	-2	13,164	-0.02%
2024/01/26	1	23.75	5.1	23.95	24.15	-4.1	13,153	-0.03%
2024/01/23	11	23.83	2	23.75	23.85	9	13,112	0.07%
2024/01/22	6	23.30	2	23.25	23.35	4	13,060	0.03%
2024/01/19	5	23.20	10	23.24	23.20	-5	13,049	-0.04%
2024/01/18	1.2	23.38	1	23.40	23.40	0.2	12,991	0.00%
2024/01/17	200.1	23.60	0	23.65	23.35	200	13,021	1.54%	大買/鉅額交易
2024/01/16	3.3	23.98	0	0.00	23.90	3.3	13,025	0.03%
2024/01/15	5	24.55	1	24.45	24.45	4	12,963	0.03%
2024/01/12	4	24.35	0	0.00	24.35	4	13,000	0.03%
2024/01/11	0.2	24.45	1.1	24.35	24.40	-0.9	13,026	-0.01%
2024/01/10	4	24.45	0	0.00	24.35	4	13,180	0.03%
2024/01/09	20	25.44	3.2	25.23	25.10	16.8	13,022	0.13%
2024/01/08	1	26.15	0	0.00	26.05	1	12,801	0.01%
2024/01/05	1	26.10	10.1	26.05	26.10	-9.1	12,727	-0.07%
2024/01/04	14.2	26.38	2	26.30	26.25	12.2	12,671	0.10%
2024/01/03	1	25.70	0	0.00	25.70	1	12,565	0.01%
2024/01/02	3	26.05	1	26.30	26.05	2	12,482	0.02%
2023/12/29	0	0.00	1	26.00	26.05	-1	12,465	-0.01%
2023/12/28	12.1	26.15	1	26.00	25.95	11.1	12,479	0.09%
2023/12/27	30.1	26.23	20	26.31	26.20	10.1	12,340	0.08%
2023/12/26	7	26.89	34	26.61	26.70	-27	12,063	-0.22%
2023/12/25	12	27.62	61	27.44	26.95	-49	11,878	-0.41%
2023/12/22	9	26.98	6.2	27.12	27.00	2.8	11,440	0.02%
2023/12/21	23	27.90	20	27.80	27.70	3	10,953	0.03%
2023/12/20	60	28.30	67	28.29	28.20	-7	10,450	-0.07%
2023/12/19	39.2	27.39	73.1	27.51	27.75	-33.9	9,327	-0.36%
2023/12/18	131.8	26.98	110	27.03	26.85	21.8	7,949	0.27%	大買/大賣/
2023/12/15	12	25.26	49.3	25.62	26.00	-37.3	5,922	-0.63%
2023/12/14	5	23.45	16.1	23.68	23.65	-11.1	4,955	-0.22%
2023/12/13	1	23.15	1	23.40	23.10	0	5,090	0.00%
2023/12/12	0	22.90	0	0.00	22.90	0	5,192	0.00%
2023/12/11	1	23.10	3	23.43	23.05	-2	5,194	-0.04%
2023/12/08	1.1	23.40	0	0.00	23.25	1.1	5,197	0.02%
2023/12/07	0	0.00	7	23.60	23.55	-7	5,206	-0.13%
2023/12/06	2.1	23.70	1	23.75	23.80	1.1	5,216	0.02%
2023/12/05	2	23.55	0	0.00	23.55	2	5,163	0.04%
2023/12/04	0	0.00	13.4	23.77	23.80	-13.4	5,142	-0.26%
2023/12/01	5	23.45	2	23.50	23.50	3	5,088	0.06%
2023/11/29	1	23.80	4	23.49	23.55	-3	5,135	-0.06%
2023/11/28	0.1	23.71	1.4	23.69	23.65	-1.2	5,111	-0.02%
2023/11/27	0.3	23.20	50	23.28	23.25	-49.7	5,024	-0.99%
2023/11/22	6	22.84	15	22.80	22.70	-9	4,929	-0.18%
2023/11/21	20.1	22.70	13	22.65	22.70	7.1	4,799	0.15%
2023/11/20	4	22.30	2	22.70	22.20	2	4,711	0.04%
2023/11/17	3.1	22.12	1	22.15	22.15	2.1	4,667	0.04%
2023/11/16	6.1	22.15	3	22.20	22.45	3.1	4,650	0.07%
2023/11/15	0	21.80	6	21.94	22.10	-6	4,565	-0.13%
2023/11/14	1	21.20	0	0.00	21.20	1	4,530	0.02%
2023/11/13	2	21.30	3	21.30	21.20	-1	4,654	-0.02%
2023/11/10	3	20.95	1	21.05	20.95	2	4,724	0.04%
2023/11/09	0.1	21.20	0	0.00	21.15	0.1	4,811	0.00%
2023/11/07	2	21.70	0	0.00	21.70	2	5,068	0.04%
2023/11/06	0	0.00	5	21.95	21.90	-5	5,158	-0.10%
2023/11/03	1	21.60	5	21.60	21.65	-4	5,285	-0.08%
2023/11/02	0	21.55	0	0.00	21.65	0	5,456	0.00%
2023/11/01	1	21.50	5	21.55	21.40	-4	5,892	-0.07%
2023/10/31	1	21.55	0	0.00	21.55	1	6,448	0.02%
2023/10/30	0	0.00	20	21.70	21.55	-20	7,077	-0.28%
2023/10/27	0	0.00	2	21.40	21.45	-2	7,188	-0.03%
2023/10/26	5	21.45	3	21.37	21.45	2	7,239	0.03%
2023/10/25	7.1	21.35	2	21.30	21.35	5.1	7,308	0.07%
2023/10/24	0.2	20.72	0	0.00	20.60	0.2	7,330	0.00%
2023/10/23	0	0.00	1	20.95	20.95	-1	7,386	-0.01%
2023/10/20	1	20.85	0	0.00	20.95	1	7,503	0.01%
2023/10/19	0.1	21.40	0	0.00	21.25	0.1	7,739	0.00%
2023/10/18	0	0.00	5	21.50	21.75	-5	7,777	-0.06%
2023/10/17	3.2	21.40	1	21.45	21.45	2.2	7,782	0.03%
2023/10/13	6	21.69	0	0.00	21.70	6	7,847	0.08%
2023/10/11	25	21.56	0	0.00	21.45	25	7,934	0.32%
2023/10/06	1	22.00	2	22.00	22.00	-1	7,902	-0.01%
2023/10/05	13.1	21.75	0	0.00	21.90	13.1	7,962	0.16%
2023/10/04	0.4	21.69	0	0.00	21.55	0.4	7,930	0.01%
2023/10/03	0	22.40	0	0.00	22.20	0	7,860	0.00%
2023/10/02	4.1	22.60	1	22.55	22.60	3.1	7,867	0.04%
2023/09/28	20.1	22.58	0.1	22.70	22.55	20	7,923	0.25%
2023/09/27	7.4	23.01	2	23.05	22.90	5.4	7,881	0.07%
2023/09/26	0	0.00	2	23.80	23.75	-2	7,749	-0.03%
2023/09/25	0.1	24.10	4	24.05	24.00	-3.9	7,773	-0.05%
2023/09/22	0.1	24.33	0	0.00	24.30	0.1	7,782	0.00%
2023/09/21	15.1	24.24	0	0.00	24.30	15.1	7,775	0.19%
2023/09/20	3	24.80	6	24.78	24.70	-3	7,808	-0.04%
2023/09/19	17	24.94	2	24.95	24.80	15	7,937	0.19%
2023/09/18	2.2	24.39	28	24.73	24.70	-25.8	7,974	-0.32%
2023/09/15	7	24.03	7	23.76	24.10	0	7,772	0.00%
2023/09/14	2	23.40	1	23.60	23.65	1	7,725	0.01%
2023/09/13	1.3	23.39	0	0.00	23.30	1.3	7,998	0.02%
2023/09/12	6	23.73	1	23.70	23.65	5	8,259	0.06%
2023/09/11	4	23.25	0	0.00	23.25	4	8,243	0.05%
2023/09/08	5	23.10	6	23.05	23.05	-1	8,336	-0.01%
2023/09/07	0.1	23.25	0	0.00	23.20	0.1	8,399	0.00%
2023/09/06	2.3	23.37	2	23.50	23.30	0.3	8,452	0.00%
2023/09/04	0	0.00	3	23.60	23.70	-3	8,456	-0.04%
2023/09/01	0	0.00	2	23.00	23.15	-2	8,427	-0.02%
2023/08/31	0	23.10	20	23.10	23.10	-20	8,529	-0.23%
2023/08/30	22	22.73	0	0.00	22.80	22	8,744	0.25%
2023/08/29	3	22.58	11	22.61	22.75	-8	8,721	-0.09%
2023/08/28	2.1	22.98	0	23.00	22.95	2.1	8,699	0.02%
2023/08/23	2.5	22.77	0	0.00	22.70	2.5	8,681	0.03%
2023/08/22	5	22.80	0	0.00	22.80	5	8,701	0.06%
2023/08/21	2	22.90	0	0.00	22.95	2	8,709	0.02%
2023/08/18	2	23.20	13	23.40	23.20	-11	8,681	-0.13%
2023/08/17	38	22.29	0	0.00	22.70	38	8,597	0.44%
2023/08/16	10	22.97	2	22.90	22.85	8	8,488	0.09%
2023/08/15	4	23.28	30	23.26	23.25	-26	8,433	-0.31%
2023/08/14	3	23.28	1	23.40	23.25	2	8,369	0.02%
2023/08/11	2	24.65	0	0.00	24.50	2	8,200	0.02%
2023/08/10	0	0.00	0.1	25.05	25.15	-0.1	8,083	0.00%
2023/08/09	1	25.35	0	0.00	25.35	1	8,026	0.01%
2023/08/08	2	25.55	2.5	25.62	25.45	-0.5	7,979	-0.01%
2023/08/07	16	25.38	27	26.20	26.10	-11	7,900	-0.14%
2023/08/04	16.1	25.57	23.5	26.13	26.10	-7.4	7,485	-0.10%
2023/08/02	35	25.84	25	25.72	25.35	10	6,959	0.14%
2023/08/01	0	0.00	10	24.84	24.70	-10	6,343	-0.16%
2023/07/31	5	24.30	13.1	24.11	24.15	-8.1	6,308	-0.13%
2023/07/28	13	24.44	2	24.35	24.40	11	6,270	0.18%
2023/07/26	0	0.00	2.1	24.87	24.50	-2.1	6,197	-0.03%
2023/07/25	6	24.65	6	24.60	24.70	0	6,081	0.00%
2023/07/24	18.1	24.95	35.2	24.87	24.65	-17.1	6,006	-0.29%
2023/07/21	3	24.30	3	24.35	24.25	0	5,786	0.00%
2023/07/20	14.1	24.75	10	24.43	24.65	4.1	5,833	0.07%
2023/07/19	2.1	23.84	8	23.60	23.60	-5.9	5,722	-0.10%
2023/07/18	5.2	24.11	0.1	24.10	24.05	5.1	5,908	0.09%
2023/07/17	0.1	24.25	8	24.06	24.20	-7.9	5,975	-0.13%
2023/07/14	5.1	23.95	6	23.89	23.85	-0.9	6,015	-0.01%
2023/07/13	1.1	23.36	3	23.45	23.35	-1.9	5,984	-0.03%
2023/07/12	2	23.20	0	0.00	23.10	2	6,002	0.03%
2023/07/11	8	23.35	0	0.00	23.35	8	6,005	0.13%
2023/07/10	0	0.00	2	23.55	23.40	-2	6,079	-0.03%
2023/07/07	2	23.35	3	23.40	23.35	-1	6,111	-0.02%
2023/07/06	7.1	23.77	4	23.74	23.80	3.1	6,107	0.05%
2023/07/05	3	24.30	0	0.00	24.20	3	6,050	0.05%
2023/07/04	1	24.60	3	24.63	24.60	-2	6,058	-0.03%
2023/07/03	1	24.60	3	24.57	24.50	-2	6,089	-0.03%
2023/06/30	3	24.53	0	0.00	24.40	3	6,058	0.05%
2023/06/29	0	24.70	2	24.90	24.65	-2	6,043	-0.03%
2023/06/28	5	24.86	5.5	25.00	24.85	-0.5	6,043	-0.01%
2023/06/27	11.1	25.25	5	25.15	25.25	6.1	5,963	0.10%
2023/06/26	7.1	24.65	0	24.95	24.75	7.1	5,823	0.12%
2023/06/21	2.1	24.55	2	24.50	24.55	0.1	5,811	0.00%
2023/06/20	4.1	24.68	0.2	24.63	24.65	4	5,879	0.07%
2023/06/19	21.1	24.80	3	24.70	24.90	18.1	5,893	0.31%
2023/06/16	13.1	24.57	11	24.51	24.55	2.1	5,664	0.04%
2023/06/15	7	23.80	9	23.74	23.65	-2	5,518	-0.04%
2023/06/14	2	23.93	3.1	24.16	23.85	-1.1	5,686	-0.02%
2023/06/13	7	23.30	1.2	23.27	23.20	5.9	5,680	0.10%
2023/06/12	6	23.80	0	0.00	23.50	6	5,720	0.10%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/08	1	23.95	0	0.00	23.90	1	5,983	0.02%
2023/06/07	4	23.99	0	0.00	23.95	4	6,110	0.07%
2023/06/06	6.2	24.00	1	23.90	23.85	5.2	6,211	0.08%
2023/06/05	9	24.33	13	23.69	24.40	-4	6,245	-0.06%
2023/06/02	0	0.00	34	23.15	23.20	-34	6,133	-0.55%
2023/05/29	1.2	23.21	1	23.15	23.15	0.2	7,000	0.00%
2023/05/26	2.1	23.10	58	23.00	23.00	-55.9	7,358	-0.76%
2023/05/25	0	23.40	0	0.00	23.25	0	7,578	0.00%
2023/05/24	0	0.00	0.1	23.80	23.75	-0.1	7,658	0.00%
2023/05/23	1	23.60	8	23.63	23.75	-7	7,773	-0.09%
2023/05/22	0.1	23.70	0	0.00	23.65	0.1	7,946	0.00%
2023/05/18	31.1	23.45	0	0.00	23.60	31.1	8,285	0.37%
2023/05/17	0	0.00	9	23.45	23.40	-9	8,378	-0.11%
2023/05/16	11	23.20	3.5	23.17	23.25	7.5	8,504	0.09%
2023/05/15	0.2	23.20	40	23.30	23.35	-39.9	8,695	-0.46%
2023/05/12	1.2	23.93	2	23.58	23.00	-0.9	8,750	-0.01%
2023/05/11	1.2	23.93	2	23.58	23.40	-0.9	8,702	-0.01%
2023/05/10	93	24.15	0	0.00	24.25	93	8,820	1.05%
2023/05/09	5	24.25	1	24.25	24.25	4	9,053	0.04%
2023/05/08	2	24.48	0	0.00	24.40	2	9,159	0.02%
2023/05/05	6	24.45	0	0.00	24.45	6	9,345	0.06%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/03	2.2	24.18	0	0.00	24.25	2.2	9,880	0.02%
2023/05/02	1	24.30	1	24.30	24.20	0	10,177	0.00%
2023/04/28	4	24.40	0	0.00	24.50	4	10,489	0.04%
2023/04/27	7.6	24.21	5	24.30	24.30	2.6	10,776	0.02%
2023/04/26	1.1	24.26	5	24.36	24.60	-3.9	10,991	-0.04%
2023/04/25	16	25.03	6	24.50	24.45	10	11,452	0.09%
2023/04/24	1.5	25.27	3	25.20	25.15	-1.5	11,957	-0.01%
2023/04/21	7.3	25.27	4	25.25	25.55	3.3	12,174	0.03%
2023/04/20	12.1	25.91	2	25.75	25.75	10.1	12,054	0.08%
2023/04/19	21.1	26.27	0	0.00	26.15	21.1	12,265	0.17%
2023/04/18	12	26.52	5	26.55	26.55	7	12,241	0.06%
2023/04/17	4.1	26.60	3	26.42	26.65	1.1	12,290	0.01%
2023/04/14	5.1	26.80	0	0.00	26.70	5.1	12,409	0.04%
2023/04/13	7	27.05	0.1	26.85	27.10	7	12,479	0.06%
2023/04/12	21	26.85	21	26.80	26.80	0	12,549	0.00%
2023/04/11	1	26.75	20	26.85	26.95	-19	12,654	-0.15%
2023/04/10	0	0.00	2	26.85	26.90	-2	12,879	-0.02%
2023/04/07	4	26.65	0	0.00	26.55	4	13,120	0.03%
2023/04/06	0.1	26.45	0	0.00	26.75	0.1	13,469	0.00%
2023/03/31	21	26.45	0	0.00	26.40	21	14,269	0.15%
2023/03/30	1	26.25	3	26.25	26.25	-2	15,575	-0.01%
2023/03/28	2	26.13	1	26.15	26.15	1	17,801	0.01%
2023/03/27	2.1	26.80	41	26.99	26.50	-39	18,537	-0.21%
2023/03/24	0	26.65	10	26.90	26.55	-10	19,550	-0.05%
2023/03/23	27.6	26.38	4	26.26	26.40	23.6	20,721	0.11%
2023/03/22	2	26.63	3	26.65	26.60	-1	22,079	0.00%
2023/03/20	10.1	26.65	0	0.00	26.65	10.1	22,689	0.04%
2023/03/17	49	27.01	0	0.00	27.15	49	22,606	0.22%
2023/03/16	7.1	27.06	10	27.13	27.05	-2.9	22,463	-0.01%
2023/03/15	3	27.62	1	27.60	27.60	2	22,491	0.01%
2023/03/14	10	27.95	0	0.00	27.60	10	22,529	0.04%
2023/03/13	18.1	27.66	8	27.61	27.75	10.1	22,740	0.04%
2023/03/10	41	28.12	1	27.85	27.90	40	22,697	0.18%
2023/03/09	4	28.55	29.1	28.67	28.70	-25.1	22,744	-0.11%
2023/03/08	0	0.00	7	28.35	28.40	-7	22,700	-0.03%
2023/03/07	0	0.00	26.2	28.64	28.80	-26.2	22,742	-0.12%
2023/03/06	3	28.30	11.3	28.46	28.40	-8.3	22,627	-0.04%
2023/03/03	1.2	27.97	5	28.30	28.30	-3.8	22,580	-0.02%
2023/03/02	1.1	27.96	20	27.74	28.15	-18.9	22,576	-0.08%
2023/03/01	63.4	27.62	10.2	27.55	27.40	53.3	22,561	0.24%
2023/02/24	19.1	28.90	11	29.19	28.90	8.1	22,234	0.04%
2023/02/23	6.1	29.45	14	29.77	29.70	-7.9	21,938	-0.04%
2023/02/22	4.5	28.95	1	28.80	29.20	3.5	21,873	0.02%
2023/02/21	0	0.00	20	29.29	29.25	-20	21,945	-0.09%
2023/02/20	2	29.10	5	29.13	29.20	-3	22,379	-0.01%
2023/02/17	1	28.75	39	29.05	29.00	-38	23,118	-0.16%
2023/02/16	48	28.81	5.5	28.75	28.80	42.5	23,559	0.18%
2023/02/15	12.1	28.46	7	28.54	28.40	5.1	23,389	0.02%
2023/02/14	17	28.79	10	29.00	28.80	7	23,295	0.03%
2023/02/13	18	28.74	19.1	28.82	28.85	-1.1	23,198	0.00%
2023/02/10	1	28.20	0	0.00	28.10	1	23,059	0.00%
2023/02/09	1	28.70	3.5	28.64	28.40	-2.5	23,070	-0.01%
2023/02/08	16	28.80	11.5	28.77	28.65	4.5	23,104	0.02%
2023/02/07	13	28.36	5.1	28.79	28.80	7.9	22,930	0.03%
2023/02/06	22	27.82	0	0.00	28.05	22	22,757	0.10%
2023/02/03	3.2	27.90	2	27.90	27.80	1.2	22,668	0.01%
2023/02/02	8	28.31	5	28.20	28.45	3	22,489	0.01%
2023/02/01	13	28.63	19.1	29.19	28.75	-6.1	22,276	-0.03%
2023/01/31	7	29.07	11.1	29.48	29.00	-4.1	21,995	-0.02%
2023/01/30	9	28.87	5	29.03	29.00	4	21,744	0.02%
2023/01/17	9	28.19	36.2	28.27	28.45	-27.2	21,441	-0.13%
2023/01/16	24.1	27.96	11.2	28.00	27.95	12.9	21,168	0.06%
2023/01/13	39	27.88	20	28.04	27.75	19	20,983	0.09%
2023/01/12	12	27.98	6.1	28.05	27.60	5.9	20,674	0.03%
2023/01/11	2	27.70	61	27.61	27.80	-59	20,210	-0.29%
2023/01/10	41	27.17	4.3	27.19	27.25	36.7	19,989	0.18%
2023/01/09	23	27.39	15.5	27.45	27.35	7.5	19,992	0.04%
2023/01/06	2	26.65	3	26.72	27.10	-1	19,758	-0.01%
2023/01/05	7.1	26.69	3	26.83	26.50	4.1	19,785	0.02%
2023/01/04	3	27.03	1	26.60	26.65	2	19,743	0.01%
2023/01/03	3	27.00	15	27.10	27.10	-12	19,655	-0.06%
2022/12/30	8	26.91	3	26.75	26.75	5	19,555	0.03%
2022/12/29	4	26.59	4	26.50	26.60	0	19,450	0.00%
2022/12/28	4	26.80	5	26.98	26.80	-1	19,437	-0.01%
2022/12/27	14	26.87	5	26.80	26.70	9	19,274	0.05%
2022/12/26	47	27.63	38	27.43	27.10	9	19,051	0.05%
2022/12/23	7	27.53	41	27.68	27.60	-34	18,722	-0.18%
2022/12/22	21.3	27.15	22	27.26	27.30	-0.8	17,973	0.00%
2022/12/21	45	26.46	61	26.82	27.10	-16	16,789	-0.10%
2022/12/20	27.2	25.62	18	25.13	24.70	9.2	15,380	0.06%
2022/12/19	9	26.69	12	26.71	26.00	-3	14,732	-0.02%
2022/12/16	30	27.58	18	27.72	27.50	12	14,061	0.09%
2022/12/15	20	27.19	50	27.51	27.60	-30	13,168	-0.23%
2022/12/14	110	26.54	81	26.23	25.90	29	12,193	0.24%	大買/
2022/12/13	3	24.73	19	25.53	26.40	-16	10,963	-0.15%
2022/12/12	1	23.95	0	0.00	24.00	1	10,542	0.01%
2022/12/08	0	0.00	1	23.75	23.75	-1	10,633	-0.01%
2022/12/07	1	24.30	6	23.90	23.85	-5	10,670	-0.05%
2022/12/06	13	24.28	1	24.50	24.15	12	10,594	0.11%
2022/12/05	1	24.54	36	24.46	24.70	-35	10,597	-0.33%
2022/12/02	0	0.00	2	23.65	23.60	-2	10,364	-0.02%
2022/12/01	12	24.09	4	24.30	23.95	8	10,432	0.08%
2022/11/30	6	23.72	0	0.00	23.80	6	10,464	0.06%
2022/11/29	4	23.38	5	23.30	23.85	-1	10,493	-0.01%
2022/11/28	1	22.75	0	0.00	22.60	1	10,399	0.01%
2022/11/25	2	22.90	4	23.23	22.80	-2	10,516	-0.02%
2022/11/24	4	22.63	2	22.83	22.80	2	10,531	0.02%
2022/11/23	5	22.97	17	23.06	22.75	-12	10,466	-0.11%
2022/11/22	1	23.75	15	23.45	23.35	-14	10,378	-0.13%
2022/11/21	2	23.93	0.3	23.70	23.85	1.8	10,361	0.02%
2022/11/18	9.3	24.26	5	23.99	23.90	4.3	10,353	0.04%
2022/11/17	0	0.00	1.1	24.06	24.20	-1.1	10,256	-0.01%
2022/11/16	24	24.19	17	24.18	24.45	7	10,149	0.07%
2022/11/15	28	23.77	30.1	23.73	24.10	-2.1	9,713	-0.02%
2022/11/14	20	21.45	20.3	22.08	22.45	-0.3	8,940	0.00%
2022/11/11	2	20.65	12	20.54	20.45	-10	8,585	-0.12%
2022/11/09	0.1	20.65	0	0.00	20.75	0.1	9,001	0.00%
2022/11/08	15	20.75	1	20.85	20.60	14	9,464	0.15%
2022/11/07	0	0.00	11	20.53	20.40	-11	9,865	-0.11%
2022/11/04	3	19.88	0	0.00	19.90	3	9,907	0.03%
2022/11/03	6.1	20.45	0	0.00	20.55	6.1	9,955	0.06%
2022/11/02	1.1	20.40	4	20.41	20.45	-2.9	9,996	-0.03%
2022/11/01	0.1	19.95	1	20.00	20.00	-0.9	10,034	-0.01%
2022/10/31	4.4	19.75	0	0.00	19.70	4.4	10,146	0.04%
2022/10/28	3.2	19.98	6	19.95	19.90	-2.9	10,270	-0.03%
2022/10/27	7	20.42	2	20.48	20.50	5	10,296	0.05%
2022/10/26	0.2	20.52	0	0.00	20.45	0.2	10,711	0.00%
2022/10/25	4	20.88	7	20.90	20.80	-3	11,142	-0.03%
2022/10/24	0	0.00	2	21.70	21.30	-2	11,165	-0.02%
2022/10/21	9	21.66	2	21.75	21.50	7	11,244	0.06%
2022/10/20	0	21.35	2	21.45	22.45	-2	11,328	-0.02%
2022/10/19	7	21.93	2	21.85	21.90	5	11,399	0.04%
2022/10/18	0.1	21.38	1	21.40	21.25	-0.9	11,536	-0.01%
2022/10/17	1	21.15	2	21.20	21.15	-1	11,683	-0.01%
2022/10/14	4	21.33	1	21.20	21.15	3	11,844	0.03%
2022/10/13	2.4	21.52	7	21.63	21.15	-4.6	11,967	-0.04%
2022/10/12	2	22.15	0	0.00	22.20	2	12,127	0.02%
2022/10/11	3	22.43	13	22.64	22.30	-10	12,275	-0.08%
2022/10/07	2	22.50	0	0.00	22.55	2	12,243	0.02%
2022/10/06	20	22.40	2	22.55	22.50	18	12,267	0.15%
2022/10/05	31.1	22.74	5	22.81	22.60	26.1	12,293	0.21%
2022/10/04	2	22.20	2	22.10	22.15	0	12,230	0.00%
2022/10/03	2	21.28	1	21.40	21.30	1	12,194	0.01%
2022/09/30	2	20.75	16	20.80	21.15	-14	12,257	-0.11%
2022/09/29	0	0.00	2	21.00	21.00	-2	12,300	-0.02%
2022/09/28	6	21.00	2	21.05	20.50	4	12,279	0.03%
2022/09/27	1	21.60	18	21.51	21.40	-17	12,321	-0.14%
2022/09/26	14	22.15	2	22.25	21.65	12	12,522	0.10%
2022/09/23	17	22.94	12	23.00	23.00	5	12,506	0.04%
2022/09/22	5	22.63	3	22.68	22.55	2	12,464	0.02%
2022/09/21	10	23.44	18	23.24	23.20	-8	12,282	-0.06%
2022/09/20	7	23.86	0	0.00	24.20	7	12,026	0.06%
2022/09/19	4	24.76	6	24.86	24.45	-2	11,912	-0.02%
2022/09/16	2	24.05	2	24.20	24.45	0	11,816	0.00%
2022/09/15	0.1	24.30	13	24.32	24.45	-12.9	11,879	-0.11%
2022/09/14	19	23.94	0	0.00	23.95	19	11,970	0.16%
2022/09/13	1	24.50	13	24.63	24.55	-12	12,118	-0.10%
2022/09/12	0	0.00	7	24.83	24.60	-7	12,301	-0.06%
2022/09/08	3	24.15	1	24.25	24.20	2	12,320	0.02%
2022/09/07	13	24.19	3	24.30	23.90	10	12,320	0.08%
2022/09/06	19.2	24.24	10	24.00	23.95	9.2	12,180	0.08%
2022/09/05	9	24.63	0	0.00	24.60	9	12,095	0.07%
2022/09/02	2.2	25.30	1	25.20	25.15	1.2	12,179	0.01%
2022/09/01	2	25.23	0	0.00	25.20	2	12,175	0.02%
2022/08/31	5	25.94	1	25.95	25.95	4	12,098	0.03%
2022/08/29	0	0.00	1.5	26.25	26.25	-1.5	12,111	-0.01%
2022/08/26	4	27.11	0	0.00	27.05	4	12,174	0.03%
2022/08/25	7	26.69	2	26.75	26.90	5	12,183	0.04%
2022/08/24	7	26.78	0	0.00	26.80	7	12,216	0.06%
2022/08/22	14	26.81	0	0.00	26.80	14	12,299	0.11%
2022/08/19	10	27.67	2	27.68	27.55	8	12,263	0.07%
2022/08/18	10	27.70	10	28.02	27.70	0	12,205	0.00%
2022/08/17	4	27.78	14	27.95	27.45	-10	12,084	-0.08%
2022/08/16	18	27.23	10	27.19	27.20	8	11,983	0.07%
2022/08/15	9	27.53	27	27.30	27.60	-18	11,864	-0.15%
2022/08/12	8	26.06	34	26.11	26.00	-26	11,606	-0.22%
2022/08/11	13	25.28	0	0.00	25.20	13	11,403	0.11%
2022/08/10	3	25.63	26	25.40	25.20	-23	11,397	-0.20%
2022/08/09	1	25.60	2	25.50	25.50	-1	11,359	-0.01%
2022/08/08	3	25.60	1	25.50	25.50	2	11,344	0.02%
2022/08/05	2	26.03	1	26.05	26.05	1	11,308	0.01%
2022/08/04	3	26.17	3	26.17	26.00	0	11,422	0.00%
2022/08/03	2	26.63	4	26.63	26.70	-2	11,402	-0.02%
2022/08/02	11	26.44	9.1	26.99	26.90	1.9	11,544	0.02%
2022/08/01	21	26.76	33.5	26.65	27.10	-12.5	11,292	-0.11%
2022/07/29	0	25.15	0.8	25.15	25.15	-0.8	11,552	-0.01%
2022/07/28	1	24.90	5	24.98	24.90	-4	11,523	-0.03%
2022/07/27	4	24.55	3	24.38	24.60	1	11,460	0.01%
2022/07/26	24.1	25.38	8	25.38	25.05	16.1	11,397	0.14%
2022/07/25	7.2	28.64	2	28.60	28.70	5.2	11,190	0.05%
2022/07/22	19.3	28.13	12	28.02	28.20	7.3	11,040	0.07%
2022/07/21	37	28.34	6	28.40	28.10	31	11,086	0.28%
2022/07/20	6	29.28	8.1	29.39	29.40	-2.1	11,156	-0.02%
2022/07/19	7	28.39	6	28.76	28.75	1	11,216	0.01%
2022/07/18	4	28.05	2	27.53	28.40	2	11,158	0.02%
2022/07/15	4	26.66	35	26.71	26.85	-31	11,091	-0.28%
2022/07/14	4	26.39	0	0.00	26.80	4	11,223	0.04%
2022/07/12	1	26.65	0	0.00	26.75	1	11,532	0.01%
2022/07/08	1	27.10	0	0.00	26.70	1	11,748	0.01%
2022/07/05	5	25.62	6	25.62	26.00	-1	12,164	-0.01%
2022/07/04	7	25.01	57	24.97	25.00	-50	12,242	-0.41%
2022/07/01	2	26.73	6	27.00	26.60	-4	12,314	-0.03%
2022/06/30	1	27.15	3	27.20	26.85	-2	12,310	-0.02%
2022/06/29	5	27.56	1	27.70	27.70	4	12,355	0.03%
2022/06/28	4.2	27.82	3	27.85	27.95	1.2	12,507	0.01%
2022/06/27	1.8	28.68	6	28.32	28.50	-4.2	13,089	-0.03%
2022/06/24	35.3	27.54	0	0.00	27.50	35.3	13,382	0.26%
2022/06/23	2	27.15	8.3	27.03	27.10	-6.3	13,663	-0.05%
2022/06/22	1	27.50	3	27.53	27.40	-2	13,894	-0.01%
2022/06/21	23	28.00	4	28.36	28.40	19	14,512	0.13%
2022/06/20	2.2	28.94	5	28.75	28.05	-2.8	14,978	-0.02%
2022/06/17	0	0.00	1	29.85	29.80	-1	16,109	-0.01%
2022/06/16	3	31.07	0	0.00	30.00	3	17,398	0.02%
2022/06/15	3.1	30.85	2	30.98	30.90	1.1	17,549	0.01%
2022/06/14	12.5	30.45	2	30.90	31.00	10.5	17,760	0.06%
2022/06/13	20.2	31.56	2	31.73	31.15	18.2	18,175	0.10%
2022/06/10	11	32.39	1	32.25	32.55	10	18,323	0.05%
2022/06/09	1	32.85	2	32.80	32.85	-1	18,553	-0.01%
2022/06/08	0	0.00	31	33.48	33.15	-31	19,323	-0.16%
2022/06/07	4	33.05	4	33.10	33.30	0	19,624	0.00%
2022/06/06	18	33.04	15	33.43	33.50	3	19,839	0.02%
2022/06/02	5	32.70	0	0.00	32.65	5	21,173	0.02%
2022/06/01	5	33.03	1	33.00	33.15	4	22,617	0.02%
2022/05/31	5	32.81	6	33.22	32.70	-1	22,746	0.00%
2022/05/30	0	0.00	3	33.48	33.40	-3	22,803	-0.01%
2022/05/27	0	0.00	1	33.00	33.00	-1	23,267	0.00%
2022/05/26	1	32.70	0	0.00	32.80	1	23,743	0.00%
2022/05/25	1	32.45	5	32.59	32.65	-4	23,894	-0.02%
2022/05/24	32	33.00	8	33.51	32.90	24	24,000	0.10%
2022/05/23	11.5	33.13	8	33.15	33.00	3.5	24,170	0.01%
2022/05/20	12	32.82	9.3	32.86	33.10	2.7	24,603	0.01%
2022/05/19	23	32.03	6	32.31	31.90	17	25,466	0.07%
2022/05/18	7	33.39	3	33.00	33.45	4	25,245	0.02%
2022/05/17	15.1	32.75	0	0.00	32.95	15.1	25,175	0.06%
2022/05/16	2	33.15	11	32.91	32.90	-9	25,132	-0.04%
2022/05/13	27	32.70	1	32.80	32.75	26	25,157	0.10%
2022/05/12	9.1	32.80	26	32.63	32.35	-16.9	25,175	-0.07%
2022/05/11	12.5	33.82	14.3	33.87	33.65	-1.8	25,046	-0.01%
2022/05/10	55.2	33.88	13	34.29	34.50	42.2	25,121	0.17%
2022/05/09	16.1	34.00	4	34.00	33.65	12.1	25,071	0.05%
2022/05/06	117.7	34.95	9	34.69	34.60	108.7	25,056	0.43%	大買/鉅額交易
2022/05/05	17	38.46	16	38.37	38.35	1	24,627	0.00%
2022/05/04	9	37.93	3	37.90	37.95	6	24,616	0.02%
2022/05/03	37	37.55	17	37.72	37.85	20	24,698	0.08%
2022/04/29	10.2	38.19	3	38.18	38.15	7.2	24,756	0.03%
2022/04/28	2.3	38.32	1	38.35	38.05	1.3	24,853	0.01%
2022/04/27	12.1	38.10	3	38.27	38.20	9.1	24,827	0.04%
2022/04/26	33.4	39.73	23.7	39.93	39.40	9.7	24,640	0.04%
2022/04/25	23.3	41.20	1	42.55	40.90	22.3	24,401	0.09%
2022/04/22	27	43.83	7	44.04	43.85	20	24,199	0.08%
2022/04/21	13.2	43.59	4	43.64	43.10	9.2	24,298	0.04%
2022/04/20	13	44.24	40	43.86	43.60	-27	24,620	-0.11%
2022/04/19	19	45.02	13	44.59	44.50	6	24,576	0.02%
2022/04/18	12	45.18	16.5	45.12	44.75	-4.5	24,596	-0.02%
2022/04/15	2.5	47.22	9.6	47.28	46.80	-7.1	24,461	-0.03%
2022/04/14	12	46.98	12	46.88	46.80	0	24,431	0.00%
2022/04/13	4	47.10	4	47.26	47.10	0	24,418	0.00%
2022/04/12	3.2	46.34	2	46.33	46.70	1.2	24,421	0.00%
2022/04/11	18.3	47.15	11	46.88	46.65	7.3	24,375	0.03%
2022/04/08	1.3	46.77	9	46.97	47.50	-7.7	24,241	-0.03%
2022/04/07	7	46.30	5	46.93	45.75	2	24,089	0.01%
2022/04/06	17.1	46.35	16	46.78	46.95	1.1	23,863	0.00%
2022/04/01	12	46.33	16	46.44	46.55	-4	23,925	-0.02%
2022/03/31	4	46.54	11	46.43	46.15	-7	24,396	-0.03%
2022/03/30	17	45.44	33	46.29	46.90	-16	24,614	-0.07%
2022/03/29	32	46.41	5.3	46.20	46.00	26.7	24,555	0.11%
2022/03/28	49	47.58	9.3	47.45	47.30	39.7	24,828	0.16%
2022/03/25	10	48.10	8.4	48.33	48.50	1.6	25,621	0.01%
2022/03/24	48	48.58	24.1	48.42	47.95	23.9	27,333	0.09%
2022/03/23	14	47.41	48.3	47.54	48.50	-34.3	28,160	-0.12%
2022/03/22	37	47.69	68.2	47.73	47.40	-31.2	27,779	-0.11%
2022/03/21	62.2	46.97	96.3	46.84	47.20	-34.2	26,656	-0.13%
2022/03/18	8	44.51	0	0.00	43.95	8	25,846	0.03%
2022/03/17	3	44.13	11	44.06	44.20	-8	26,610	-0.03%
2022/03/16	11	43.94	18	43.91	43.75	-7	26,726	-0.03%
2022/03/15	0	0.00	24.1	43.47	43.20	-24.1	26,546	-0.09%
2022/03/14	43	43.74	66	43.63	44.00	-23	27,330	-0.08%
2022/03/11	37	43.67	49	43.72	43.60	-12	27,832	-0.04%
2022/03/10	29	41.98	11	42.51	42.80	18	27,391	0.07%
2022/03/09	15.2	41.44	15	41.14	41.80	0.2	27,386	0.00%
2022/03/08	65	43.08	64	42.93	40.90	1	27,456	0.00%
2022/03/07	27	43.67	42	44.04	43.90	-15	26,189	-0.06%
2022/03/04	17	42.26	17	42.16	42.00	0	24,971	0.00%
2022/03/03	5.7	42.50	15	42.33	42.30	-9.3	25,053	-0.04%
2022/03/02	6	42.45	23.1	42.90	42.25	-17.1	25,338	-0.07%
2022/03/01	35.1	42.20	17.9	42.33	42.05	17.2	26,021	0.07%
2022/02/25	7	40.38	6	40.58	40.50	1	27,087	0.00%
2022/02/24	8.4	39.64	4	39.44	39.35	4.4	27,790	0.02%
2022/02/23	17.4	41.32	2	40.90	41.30	15.4	27,769	0.06%
2022/02/22	39.5	41.76	24.1	41.64	41.20	15.4	27,786	0.06%
2022/02/21	36	42.19	69.7	42.19	42.75	-33.7	27,345	-0.12%
2022/02/18	5	39.80	3	39.72	39.85	2	26,414	0.01%
2022/02/17	22	39.48	23	39.55	39.75	-1	26,629	0.00%
2022/02/16	3	39.60	1	39.90	39.55	2	26,832	0.01%
2022/02/15	1	39.75	1	39.55	39.10	0	27,223	0.00%
2022/02/14	10	39.50	21	39.75	39.80	-11	28,130	-0.04%
2022/02/11	9	40.49	8	40.56	40.35	1	28,247	0.00%
2022/02/10	3	40.65	5	40.57	40.50	-2	28,566	-0.01%
2022/02/09	7	40.33	0	0.00	40.25	7	29,265	0.02%
2022/02/08	4.4	39.98	14	39.89	40.00	-9.7	29,287	-0.03%
2022/02/07	16	39.23	20	39.48	39.85	-4	29,340	-0.01%
2022/01/25	10.3	37.38	8	36.80	36.75	2.3	29,502	0.01%
2022/01/24	2	37.60	0	0.00	37.10	2	29,595	0.01%
2022/01/21	10	38.54	9.3	38.85	38.15	0.7	29,608	0.00%
2022/01/20	4	38.91	3	38.93	39.25	1	29,596	0.00%
2022/01/19	7	38.44	1	38.40	38.25	6	29,578	0.02%
2022/01/18	4	39.10	2	39.20	38.80	2	29,689	0.01%
2022/01/17	10	39.45	3	39.45	39.45	7	29,911	0.02%
2022/01/14	8.3	39.38	5	39.52	40.00	3.3	30,508	0.01%
2022/01/13	31	39.68	18	39.59	40.00	13	30,450	0.04%
2022/01/12	8	38.08	0	0.00	38.45	8	30,188	0.03%
2022/01/11	4	38.45	2	38.58	38.15	2	30,146	0.01%
2022/01/10	20.2	38.86	19	38.88	38.90	1.2	30,244	0.00%
2022/01/07	4.5	39.32	7.5	39.46	39.05	-3	30,235	-0.01%
2022/01/06	18.2	39.73	10	39.83	39.75	8.2	30,272	0.03%
2022/01/05	14.3	40.53	7.1	40.79	40.25	7.2	30,346	0.02%
2022/01/04	8.1	40.03	1	40.05	40.15	7.1	30,395	0.02%
2022/01/03	10	40.63	11	40.40	40.70	-1	30,572	0.00%
2021/12/30	3.2	41.17	1	41.70	41.15	2.2	30,805	0.01%
2021/12/29	7	41.15	13	41.31	41.50	-6	30,944	-0.02%
2021/12/28	10.3	41.22	9.4	41.17	41.10	1	31,211	0.00%
2021/12/27	26.5	41.49	23.1	41.63	41.00	3.4	31,412	0.01%
2021/12/24	16.6	43.25	10	43.02	42.55	6.6	31,107	0.02%
2021/12/23	12.3	43.81	26	43.76	43.55	-13.7	30,878	-0.04%
2021/12/22	18.3	44.25	23.1	44.20	43.90	-4.9	30,458	-0.02%
2021/12/21	71	42.99	76.4	43.18	44.55	-5.4	29,872	-0.02%
2021/12/20	97.1	43.71	71	43.88	44.05	26.1	28,816	0.09%
2021/12/17	79.3	41.53	94.3	41.60	41.70	-15	26,866	-0.06%
2021/12/16	3	39.40	9.1	39.48	39.40	-6.1	25,705	-0.02%
2021/12/15	21.2	39.92	40	39.86	39.95	-18.9	25,899	-0.07%
2021/12/14	13	40.02	25	40.05	39.65	-12	25,870	-0.05%
2021/12/13	20.2	40.56	32	40.12	40.90	-11.9	25,432	-0.05%
2021/12/10	37	38.91	12.1	38.85	38.50	24.9	24,588	0.10%
2021/12/09	15	39.01	16	38.93	38.45	-1	24,644	0.00%
2021/12/08	28.6	39.96	65	39.51	39.15	-36.4	24,884	-0.15%
2021/12/07	43	38.63	32.8	38.65	39.00	10.2	24,544	0.04%
2021/12/06	40	37.36	60	37.12	37.10	-20	23,937	-0.08%
2021/12/03	32	36.31	8	36.40	36.50	24	23,783	0.10%
2021/12/02	4	35.86	7.2	35.99	36.20	-3.2	23,710	-0.01%
2021/12/01	22	35.11	18.1	34.91	35.40	3.9	23,638	0.02%
2021/11/30	22.2	34.89	8.7	34.97	35.10	13.5	23,681	0.06%
2021/11/29	15.1	35.17	89.2	34.95	35.10	-74.1	23,701	-0.31%
2021/11/26	33.4	36.71	26.1	36.25	36.25	7.3	23,693	0.03%
2021/11/25	38	38.36	34.4	37.95	38.15	3.6	23,602	0.02%
2021/11/24	180.5	37.23	116.5	37.22	37.40	64	22,654	0.28%	大買/大賣/
2021/11/23	37.1	34.95	42.4	35.01	35.20	-5.3	21,411	-0.02%
2021/11/22	11	32.83	12	32.96	33.40	-1	21,791	0.00%
2021/11/19	16.2	33.33	4	33.53	32.85	12.2	21,762	0.06%
2021/11/18	9	33.91	28	33.96	33.90	-19	21,745	-0.09%
2021/11/17	21	34.07	21	34.11	33.85	0	21,904	0.00%
2021/11/16	15.3	34.56	21	34.22	34.10	-5.8	22,142	-0.03%
2021/11/15	6.3	34.87	23	34.71	34.75	-16.8	22,263	-0.08%
2021/11/12	18	35.68	3	36.37	35.55	15	22,815	0.07%
2021/11/11	18	36.08	22	36.25	36.25	-4	22,815	-0.02%
2021/11/10	9.3	35.25	3	35.35	34.95	6.3	22,256	0.03%
2021/11/09	56.1	35.39	42	35.60	35.70	14.1	22,466	0.06%
2021/11/08	28.6	36.21	38	36.21	36.25	-9.4	22,636	-0.04%
2021/11/05	16.1	34.39	2	34.30	34.30	14.1	22,459	0.06%
2021/11/04	18	35.80	12	35.25	35.15	6	22,738	0.03%
2021/11/03	21	35.64	13	35.83	35.70	8	23,539	0.03%
2021/11/02	1.3	35.63	9	35.22	35.15	-7.7	23,573	-0.03%
2021/11/01	12	35.29	26	35.30	35.20	-14	23,736	-0.06%
2021/10/29	7	34.44	4	35.05	35.10	3	23,880	0.01%
2021/10/28	26.2	34.51	4	34.80	34.85	22.2	23,908	0.09%
2021/10/27	5.1	35.29	11	35.30	35.30	-5.9	24,131	-0.02%
2021/10/26	3	35.07	29	35.43	35.60	-26	24,736	-0.11%
2021/10/25	5	34.88	14	34.78	35.05	-9	25,027	-0.04%
2021/10/22	38.1	34.52	11	34.57	33.70	27.1	25,424	0.11%
2021/10/21	22.1	36.43	9	36.82	36.90	13.1	25,461	0.05%
2021/10/20	8	36.54	4	36.33	36.05	4	25,804	0.02%
2021/10/19	0	0.00	27	36.64	36.60	-27	26,215	-0.10%
2021/10/18	32	35.95	42	36.18	36.40	-10	26,883	-0.04%
2021/10/15	7	36.43	11	36.40	36.30	-4	27,449	-0.01%
2021/10/14	5.1	35.98	13	36.15	36.35	-7.9	28,019	-0.03%
2021/10/13	36.1	36.23	35.1	35.60	35.80	1	28,804	0.00%
2021/10/12	11.5	36.90	16	36.48	36.10	-4.5	29,292	-0.02%
2021/10/08	34.4	37.99	28	38.59	37.00	6.4	30,189	0.02%
2021/10/07	20	37.67	18	38.05	38.30	2	31,156	0.01%
2021/10/06	20.1	38.91	10	38.50	38.05	10.1	32,370	0.03%
2021/10/05	20	37.52	21	37.74	39.00	-1	33,509	0.00%
2021/10/04	20	38.83	40	37.56	37.10	-20	34,130	-0.06%
2021/10/01	11.1	40.13	16	39.98	39.15	-4.9	35,544	-0.01%
2021/09/30	5	40.50	20	41.22	41.80	-15	37,175	-0.04%
2021/09/29	12	40.93	9	40.33	40.35	3	38,748	0.01%
2021/09/28	9	41.60	17	41.63	41.45	-8	41,331	-0.02%
2021/09/27	33.1	42.36	42	42.36	42.35	-8.9	44,443	-0.02%
2021/09/24	31	41.81	16.1	41.69	41.75	14.9	49,121	0.03%
2021/09/23	22	40.77	18	40.93	41.25	4	55,807	0.01%
2021/09/22	34.3	41.34	5	41.24	41.00	29.3	63,801	0.05%
2021/09/17	9.1	43.76	4	44.04	44.45	5.1	67,891	0.01%
2021/09/16	0	0.00	2	44.38	44.15	-2	70,029	0.00%
2021/09/15	1.1	44.97	6	44.78	45.05	-4.9	71,938	-0.01%
2021/09/14	16	45.77	3	46.61	45.50	13	75,763	0.02%
2021/09/13	22	47.02	39.5	47.08	46.90	-17.5	79,590	-0.02%
2021/09/10	65	46.33	58.5	46.23	46.35	6.6	80,607	0.01%
2021/09/09	3.1	44.39	2	44.45	44.95	1.1	81,642	0.00%
2021/09/08	15.1	44.06	9	43.98	43.70	6.1	84,570	0.01%
2021/09/07	19.1	44.12	10	44.45	44.20	9.1	84,889	0.01%
2021/09/06	11	44.58	22.7	44.81	44.45	-11.7	85,072	-0.01%
2021/09/03	17	44.39	18	44.57	44.05	-1	85,000	0.00%
2021/09/02	7.1	44.82	8	44.86	44.40	-0.9	85,129	0.00%
2021/09/01	9	46.70	14	46.61	46.05	-5	85,115	-0.01%
2021/08/31	18.2	46.72	14.2	46.68	46.85	4	85,070	0.00%
2021/08/30	15.2	46.43	10	46.32	46.40	5.2	85,302	0.01%
2021/08/27	13	45.94	3	46.10	45.85	10	85,511	0.01%
2021/08/26	78.2	46.76	88	47.20	46.00	-9.8	85,671	-0.01%
2021/08/25	8	43.91	4	43.99	44.10	4	85,317	0.00%
2021/08/24	20.5	43.84	35	44.00	44.00	-14.6	89,217	-0.02%
2021/08/23	6.1	44.53	8	44.46	44.10	-1.9	93,474	0.00%
2021/08/20	14	43.03	21	42.78	43.40	-7	96,058	-0.01%
2021/08/19	10	44.33	14	43.31	42.75	-4	98,816	0.00%
2021/08/18	34	44.25	33	44.38	45.40	1	100,762	0.00%
2021/08/17	31.1	46.29	29.8	46.21	44.30	1.3	102,491	0.00%
2021/08/16	22	47.76	17	47.96	47.80	5	106,682	0.00%
2021/08/13	25	48.10	36	48.04	47.80	-11	111,289	-0.01%
2021/08/12	36	48.87	73.1	48.50	49.30	-37.1	115,351	-0.03%
2021/08/11	65	48.00	65	48.06	47.00	0	118,096	0.00%
2021/08/10	21	47.76	11.1	47.74	47.30	9.9	119,720	0.01%
2021/08/09	29.1	48.72	53	48.95	48.85	-23.9	121,383	-0.02%
2021/08/06	26	47.39	36	47.05	47.00	-10	123,407	-0.01%
2021/08/05	13.3	47.48	7	47.89	47.15	6.3	126,196	0.00%
2021/08/04	21	49.00	5	49.20	48.60	16	129,263	0.01%
2021/08/03	11	48.66	34	49.00	48.75	-23	134,933	-0.02%
2021/08/02	39	48.92	27	49.19	49.25	12	138,109	0.01%
2021/07/30	18.2	49.75	23	49.50	48.90	-4.8	142,440	0.00%
2021/07/29	18	47.63	21	47.80	48.90	-3	146,402	0.00%
2021/07/28	50	46.97	43	47.08	46.90	7	148,860	0.00%
2021/07/27	58	47.82	24	47.59	46.50	34	151,587	0.02%
2021/07/26	25	49.24	13	49.18	48.55	12	154,472	0.01%
2021/07/23	20	49.54	21	49.34	50.40	-1	157,355	0.00%
2021/07/22	54.2	49.35	33	49.23	48.20	21.2	158,348	0.01%
2021/07/21	55	51.03	66	51.30	49.30	-11	159,661	-0.01%
2021/07/20	48.4	51.51	28	52.15	51.50	20.4	159,499	0.01%
2021/07/19	49.2	53.50	41	53.96	53.10	8.2	159,337	0.01%
2021/07/16	26.3	53.07	31	53.04	53.00	-4.7	159,322	0.00%
2021/07/15	58	52.65	80	53.03	54.40	-22	159,147	-0.01%
2021/07/14	102.1	50.73	78	50.96	50.70	24.1	158,637	0.02%	大買/
2021/07/13	106.1	54.75	128	54.81	52.60	-21.9	158,188	-0.01%	大買/大賣/
2021/07/12	85	58.71	64.5	57.99	57.40	20.6	157,356	0.01%
2021/07/09	93	57.26	73	57.32	56.50	20	156,798	0.01%
2021/07/08	134.2	57.38	159.6	58.11	58.50	-25.4	156,468	-0.02%	大買/大賣/
2021/07/07	148.3	57.59	75.1	57.63	56.50	73.2	155,332	0.05%	大買/
2021/07/06	117.2	60.49	107	60.79	59.60	10.2	155,560	0.01%	大買/大賣/
2021/07/05	105	62.03	121.1	62.04	61.30	-16.1	156,896	-0.01%	大買/大賣/
2021/07/02	172	60.47	185.1	60.32	60.10	-13.1	154,581	-0.01%	大買/大賣/
2021/07/01	256.1	60.78	306.2	60.99	58.80	-50.1	153,370	-0.03%	大買/大賣/
2021/06/30	433.6	62.65	435.1	63.01	61.20	-1.6	151,103	0.00%	大買/大賣/
2021/06/29	591.3	58.66	534.6	59.01	59.50	56.7	147,776	0.04%	大買/大賣/
2021/06/28	167.4	53.16	230	53.79	55.70	-62.7	141,237	-0.04%	大買/大賣/
2021/06/25	132	51.91	223.4	52.39	50.70	-91.4	136,878	-0.07%	大買/大賣/
2021/06/24	49.2	50.72	57.2	50.76	50.60	-8	135,237	-0.01%
2021/06/23	290.1	51.27	262	51.05	48.25	28.1	133,347	0.02%	大買/大賣/
2021/06/22	113.4	50.73	134.7	50.85	51.70	-21.2	130,040	-0.02%	大買/大賣/
2021/06/21	71.6	47.92	84.1	47.76	47.00	-12.5	125,972	-0.01%
2021/06/18	57	51.23	80.2	50.71	50.00	-23.2	124,583	-0.02%
2021/06/17	155.3	53.03	101	52.60	50.80	54.3	123,048	0.04%	大買/大賣/
2021/06/16	29.1	50.32	51	51.27	50.40	-21.9	120,480	-0.02%
2021/06/15	43	48.87	15.1	49.58	50.60	27.9	120,113	0.02%
2021/06/11	23.6	47.45	13.1	47.17	47.20	10.6	119,897	0.01%
2021/06/10	23.3	45.75	30	46.14	47.10	-6.7	120,284	-0.01%
2021/06/09	17	47.08	9.6	46.67	46.80	7.4	120,431	0.01%
2021/06/08	7.1	48.07	7	48.48	48.55	0.1	120,709	0.00%
2021/06/07	15	46.69	9	48.15	47.20	6	120,863	0.00%
2021/06/04	18	50.63	9	50.28	49.95	9	120,690	0.01%
2021/06/03	16	51.83	6	51.83	51.60	10	121,601	0.01%
2021/06/02	35	52.84	84	52.23	52.70	-49	121,644	-0.04%
2021/06/01	239.2	53.05	191	53.20	53.30	48.2	122,374	0.04%	大買/大賣/
2021/05/31	217.1	52.28	164.1	52.55	52.40	53.1	121,105	0.04%	大買/大賣/
2021/05/28	36	47.78	175.4	48.05	48.70	-139.4	118,089	-0.12%	大賣/鉅額交易
2021/05/27	162.2	45.40	210	45.61	44.30	-47.8	116,115	-0.04%	大買/大賣/
2021/05/26	139	43.94	124	44.17	44.10	15	114,060	0.01%	大買/大賣/
2021/05/25	183	44.76	129	44.56	44.00	54	113,252	0.05%	大買/大賣/
2021/05/24	270.4	45.83	323	46.45	45.05	-52.6	113,497	-0.05%	大買/大賣/
2021/05/21	267.2	44.24	280.1	44.41	46.15	-12.9	110,303	-0.01%	大買/大賣/
2021/05/20	307.3	45.05	153	44.43	43.00	154.3	105,867	0.15%	大買/大賣/鉅額交易
2021/05/19	100.2	44.15	94	44.51	45.00	6.2	101,894	0.01%
2021/05/18	129.7	40.30	166	39.98	40.95	-36.4	99,356	-0.04%	大買/大賣/
2021/05/17	58	37.45	65	37.83	37.25	-7	97,397	-0.01%
2021/05/14	187.3	43.38	157	42.85	41.35	30.3	95,502	0.03%	大買/大賣/
2021/05/13	206.2	47.16	224	46.56	45.90	-17.8	92,554	-0.02%	大買/大賣/
2021/05/12	224.3	54.77	125	55.67	51.00	99.2	89,797	0.11%	大買/大賣/
2021/05/11	388.7	58.93	348	59.33	56.60	40.7	86,567	0.05%	大買/大賣/
2021/05/10	140.2	55.06	119	56.59	57.40	21.2	80,795	0.03%	大買/大賣/
2021/05/07	198.1	48.94	223.6	49.35	52.20	-25.5	77,653	-0.03%	大買/大賣/
2021/05/06	117	46.54	143.3	47.06	47.50	-26.3	73,184	-0.04%	大買/大賣/
2021/05/05	54	42.30	140.1	42.64	43.20	-86.1	68,736	-0.13%	大賣/
2021/05/04	205.2	40.51	141	40.87	39.30	64.2	66,023	0.10%	大買/大賣/
2021/05/03	261	44.81	146	44.83	42.65	115	62,948	0.18%	大買/大賣/鉅額交易
2021/04/29	114	40.94	197.1	41.69	42.60	-83.1	59,681	-0.14%	大買/大賣/
2021/04/28	66	39.39	33	39.47	38.75	33	56,519	0.06%
2021/04/27	146	39.55	154.7	39.64	40.00	-8.7	55,435	-0.02%	大買/大賣/
2021/04/26	51.1	38.43	83.1	38.44	39.25	-32	53,702	-0.06%
2021/04/23	29	34.92	27	35.11	35.70	2	53,554	0.00%
2021/04/22	45	37.14	53.1	38.02	36.25	-8.1	53,573	-0.02%
2021/04/21	16.5	34.28	26.9	34.54	35.40	-10.4	53,448	-0.02%
2021/04/20	24.1	32.82	78	33.12	34.50	-53.9	53,279	-0.10%
2021/04/19	45.1	33.04	37.4	34.39	34.70	7.7	53,408	0.01%
2021/04/16	58	30.54	105.1	30.67	31.55	-47.1	53,007	-0.09%	大賣/
2021/04/15	23.2	28.92	131.4	28.43	28.70	-108.3	52,922	-0.20%	大賣/鉅額交易
2021/04/14	83	27.97	38	27.17	27.80	45	53,582	0.08%
2021/04/13	22.3	27.73	32.1	27.84	27.40	-9.8	55,897	-0.02%
2021/04/12	111.9	27.99	145.2	28.20	29.00	-33.3	59,126	-0.06%	大買/大賣/
2021/04/09	187	26.43	134.8	26.35	26.80	52.2	58,542	0.09%	大買/大賣/
2021/04/08	41	24.95	74.1	24.95	24.95	-33.1	56,092	-0.06%
2021/04/07	191.1	22.74	99	22.68	22.70	92.1	56,933	0.16%	大買/
2021/04/06	112	21.90	168.6	22.17	22.70	-56.6	56,288	-0.10%	大買/大賣/
2021/04/01	207.2	20.58	137.2	20.73	20.75	69.9	54,838	0.13%	大買/大賣/
2021/03/31	156	18.98	157	18.96	19.50	-1	52,181	0.00%	大買/大賣/
2021/03/30	14	18.19	25	18.20	18.30	-11	51,223	-0.02%
2021/03/29	40	18.34	34	18.28	18.30	6	52,583	0.01%
2021/03/26	20	17.75	15	17.83	17.80	5	55,864	0.01%
2021/03/25	87	17.76	61	17.76	17.55	26	58,787	0.04%
2021/03/24	10.2	17.23	5	17.30	17.30	5.2	58,813	0.01%
2021/03/23	39.4	17.76	14	17.81	17.55	25.4	59,227	0.04%
2021/03/22	19	17.73	16	17.67	17.70	3	60,007	0.00%
2021/03/19	21	17.76	41	17.89	17.50	-20	61,924	-0.03%
2021/03/18	8	17.88	3	17.90	17.75	5	63,665	0.01%
2021/03/17	42	17.89	44	17.96	17.85	-2	66,518	0.00%
2021/03/16	22	17.94	49	17.97	17.75	-27	67,843	-0.04%
2021/03/15	13	18.38	9	18.56	18.35	4	67,472	0.01%
2021/03/12	59	18.58	49	18.56	18.75	10	67,060	0.01%
2021/03/11	17	18.20	15.1	18.38	18.25	1.9	66,686	0.00%
2021/03/10	18	18.24	36.2	18.24	18.20	-18.2	66,651	-0.03%
2021/03/09	125	18.61	90	18.78	18.40	35	66,366	0.05%	大買/
2021/03/08	28.6	18.14	44.3	18.16	18.10	-15.7	65,151	-0.02%
2021/03/05	106	18.25	135	18.30	17.85	-29	64,811	-0.04%	大買/大賣/
2021/03/04	95	18.61	132.2	18.62	18.60	-37.2	63,711	-0.06%	大賣/
2021/03/03	65	18.01	54.1	18.15	17.75	10.9	61,301	0.02%
2021/03/02	38	17.56	58.3	17.62	17.30	-20.3	60,155	-0.03%
2021/02/26	36	17.43	16	17.54	17.45	20	59,714	0.03%
2021/02/25	5	17.21	56.1	17.25	17.45	-51.1	58,896	-0.09%
2021/02/24	150	17.27	82	17.40	16.50	68	58,000	0.12%	大買/
2021/02/23	64	16.67	129.6	16.84	17.20	-65.6	55,364	-0.12%	大賣/
2021/02/22	21	15.60	11	15.66	15.65	10	54,002	0.02%
2021/02/19	31	15.30	17	15.24	15.45	14	53,465	0.03%
2021/02/18	40	15.03	45	15.12	15.40	-5	52,997	-0.01%
2021/02/17	12	14.04	17.1	13.92	14.25	-5.1	52,242	-0.01%
2021/02/05	3	13.37	1	13.40	13.40	2	51,850	0.00%
2021/02/04	3	13.57	2	13.68	13.65	1	51,731	0.00%
2021/02/03	11	13.79	1	13.95	13.70	10	51,751	0.02%
2021/02/02	5	13.96	6	13.98	14.20	-1	51,453	0.00%
2021/02/01	2	13.80	19	13.48	13.80	-17	51,289	-0.03%
2021/01/29	2	13.95	0	0.00	13.60	2	51,075	0.00%
2021/01/28	18	13.89	15	13.97	13.90	3	51,168	0.01%
2021/01/27	16	14.50	3	14.53	14.40	13	51,213	0.03%
2021/01/26	10	14.80	2	14.80	14.85	8	51,226	0.02%
2021/01/25	8	15.37	24	15.51	15.25	-16	51,006	-0.03%
2021/01/22	6	14.90	14.3	15.17	15.25	-8.3	50,670	-0.02%
2021/01/21	8	15.01	47	14.97	14.90	-39	50,387	-0.08%
2021/01/20	28	14.75	10	14.51	14.60	18	50,138	0.04%
2021/01/19	20	15.49	38	15.54	15.35	-18	49,711	-0.04%
2021/01/18	45	15.05	18	15.10	15.10	27	49,391	0.05%
2021/01/15	19	15.82	33	15.78	15.70	-14	48,895	-0.03%
2021/01/14	23	16.52	44	16.50	16.40	-21	48,484	-0.04%
2021/01/13	15	15.84	7.1	15.84	16.10	8	47,717	0.02%
2021/01/12	66.1	15.82	75.2	15.81	15.70	-9.2	47,363	-0.02%
2021/01/11	46	16.82	31	16.84	16.65	15	46,697	0.03%
2021/01/08	74	16.62	62.1	16.57	16.80	11.9	46,275	0.03%
2021/01/07	68.3	16.99	72	16.98	16.85	-3.7	45,602	-0.01%
2021/01/06	284	18.25	242	18.00	17.65	42	44,235	0.09%	大買/大賣/
2021/01/05	195.1	17.73	259.1	17.74	17.80	-64	41,253	-0.16%	大買/大賣/
2021/01/04	74	16.41	96.9	16.42	16.50	-22.9	37,384	-0.06%
2020/12/31	14	15.65	30	15.64	15.75	-16	35,812	-0.04%
2020/12/30	84	15.83	106	15.88	15.50	-22	35,197	-0.06%	大賣/
2020/12/29	64	15.68	66	15.77	15.35	-2	33,981	-0.01%
2020/12/28	73	15.19	22	15.17	15.00	51	32,612	0.16%
2020/12/25	32	15.56	51	15.63	15.50	-19	31,474	-0.06%
2020/12/24	76	15.64	33	15.78	15.50	43	30,591	0.14%
2020/12/23	88	15.69	86.1	15.76	16.00	1.9	29,622	0.01%
2020/12/22	317	16.33	199.2	16.26	15.20	117.8	28,061	0.42%	大買/大賣/鉅額交易
2020/12/21	60.1	15.24	115.3	15.42	15.75	-55.2	24,162	-0.23%	大賣/
2020/12/18	44	14.29	28	14.38	14.35	16	21,095	0.08%
2020/12/17	32.8	14.29	17	14.29	14.20	15.8	20,410	0.08%
2020/12/16	19	14.53	20	14.50	14.25	-1	19,874	-0.01%
2020/12/15	107.1	14.71	69	14.60	14.15	38.1	18,916	0.20%	大買/
2020/12/14	123	14.07	115	14.12	14.30	8	17,025	0.05%	大買/大賣/
2020/12/11	149	13.59	151	13.78	13.75	-2	14,796	-0.01%	大買/大賣/
2020/12/10	33	12.31	115.3	12.50	12.85	-82.3	11,829	-0.70%	大賣/
2020/12/09	24	11.79	11.2	11.70	11.70	12.8	10,342	0.12%
2020/12/08	7	11.91	5	12.05	11.90	2	10,395	0.02%
2020/12/07	15	12.11	36	12.06	12.10	-21	10,456	-0.20%
2020/12/04	3.5	12.03	56	12.01	12.05	-52.5	10,470	-0.50%
2020/12/03	0	0.00	40	11.88	11.70	-40	10,500	-0.38%
2020/12/02	2	11.80	4	11.90	11.80	-2	10,700	-0.02%
2020/12/01	39	11.82	15	11.79	11.90	24	10,639	0.23%
2020/11/30	50.7	12.02	12	12.01	12.05	38.7	10,467	0.37%
2020/11/27	55.3	11.67	54	11.64	11.70	1.3	9,940	0.01%
2020/11/26	22	11.34	4	11.49	11.35	18	9,580	0.19%
2020/11/25	65	11.37	32	11.25	11.20	33	9,397	0.35%
2020/11/24	16	10.95	59	10.97	11.00	-43	8,983	-0.48%
2020/11/23	17	10.79	76	10.75	11.05	-59	8,851	-0.67%
2020/11/20	12	10.48	35	10.48	10.45	-23	8,295	-0.28%
2020/11/19	0	0.00	15	10.35	10.35	-15	8,195	-0.18%
2020/11/18	0	0.00	37	10.30	10.25	-37	8,113	-0.46%
2020/11/17	0	0.00	4	10.13	10.15	-4	8,056	-0.05%
2020/11/16	26	10.10	9	10.03	10.00	17	8,069	0.21%
2020/11/13	0	0.00	3	10.20	10.20	-3	8,005	-0.04%
2020/11/12	23	10.20	6	10.30	10.15	17	8,024	0.21%
2020/11/11	12	10.50	21	10.49	10.45	-9	7,943	-0.11%
2020/11/10	21	10.35	24	10.34	10.25	-3	7,849	-0.04%
2020/11/09	0	0.00	43	10.36	10.30	-43	7,764	-0.55%
2020/11/06	7	10.16	20	10.18	10.20	-13	7,675	-0.17%
2020/11/05	86	10.41	11	10.55	10.20	75	7,639	0.98%
2020/11/04	20	10.30	70	10.37	10.40	-50	7,326	-0.68%
2020/11/03	20	10.03	44	10.15	10.00	-24	7,010	-0.34%
2020/11/02	9	9.78	7	9.84	9.83	2	6,761	0.03%
2020/10/30	23	9.98	30	10.05	9.85	-7	6,734	-0.10%
2020/10/29	28	9.99	8	10.05	10.10	20	6,674	0.30%
2020/10/28	7	10.11	10	10.29	10.10	-3	6,628	-0.05%
2020/10/27	4	10.21	43.3	10.20	10.15	-39.3	6,561	-0.60%
2020/10/26	19	10.02	0	0.00	10.00	19	6,471	0.29%
2020/10/23	23	10.12	4	10.18	10.15	19	6,430	0.30%
2020/10/22	75	10.21	57	10.17	10.15	18	6,408	0.28%
2020/10/21	11	9.98	14	10.06	9.99	-3	6,228	-0.05%
2020/10/20	1	9.88	0	0.00	9.82	1	6,171	0.02%
2020/10/19	2	9.97	2	9.93	9.83	0	6,163	0.00%
2020/10/16	4	9.84	6	9.90	9.68	-2	6,042	-0.03%
2020/10/15	9	10.07	13	9.97	9.95	-4	5,996	-0.07%
2020/10/14	50	10.20	3	10.13	10.15	47	5,953	0.79%
2020/10/12	5	9.86	9	9.98	9.99	-4	5,903	-0.07%
2020/10/08	1	9.85	0	0.00	9.78	1	5,847	0.02%
2020/10/06	1	9.47	8	9.79	9.89	-7	5,806	-0.12%
2020/10/05	2	9.34	0	0.00	9.42	2	5,734	0.03%
2020/09/28	7	9.40	1	9.25	9.43	6	5,772	0.10%
2020/09/25	7	9.30	122	9.27	9.18	-115	5,804	-1.98%	大賣/鉅額交易
2020/09/24	0	0.00	10	9.22	9.17	-10	5,766	-0.17%
2020/09/23	49	9.53	2	9.73	9.50	47	5,670	0.83%
2020/09/22	89	9.67	0	0.00	9.70	89	5,586	1.59%
2020/09/21	12	9.95	1	9.98	9.90	11	5,528	0.20%
2020/09/17	26	9.93	2	9.95	9.86	24	5,370	0.45%
2020/09/16	2	10.10	5	10.15	10.20	-3	5,064	-0.06%
2020/09/15	19	10.10	4.7	10.17	10.20	14.3	5,003	0.29%
2020/09/14	9	10.33	1	10.60	10.30	8	4,917	0.16%
2020/09/11	26	10.39	20	10.45	10.30	6	4,782	0.13%
2020/09/10	2	10.45	9	10.59	10.55	-7	4,457	-0.16%
2020/09/09	4	10.20	24	10.52	10.65	-20	4,283	-0.47%
2020/09/08	6	10.47	2	10.20	10.25	4	4,044	0.10%
2020/09/07	0	0.00	65	10.13	10.40	-65	3,675	-1.77%
2020/09/04	2	9.33	14	9.37	9.46	-12	3,309	-0.36%
2020/09/03	13	9.32	0	0.00	9.37	13	3,253	0.40%
2020/09/02	8	9.28	5	9.38	9.36	3	3,213	0.09%
2020/09/01	14	9.13	3	9.19	9.19	11	3,220	0.34%
2020/08/31	1	9.36	5	9.05	9.32	-4	3,231	-0.12%
2020/08/28	3	8.73	22	8.63	8.75	-19	3,043	-0.62%
2020/08/27	2	8.93	93	8.81	8.88	-91	3,019	-3.01%
2020/08/26	76	8.71	87	8.71	8.61	-11	2,830	-0.39%
2020/08/25	80	8.30	16	8.42	8.52	64	2,769	2.31%
2020/08/24	2	8.30	7	8.33	8.30	-5	2,764	-0.18%
2020/08/21	0	0.00	10	8.27	8.29	-10	2,894	-0.35%
2020/08/20	20	8.14	1	8.12	8.07	19	2,986	0.64%
2020/08/19	0	0.00	5	8.36	8.32	-5	2,914	-0.17%
2020/08/18	0	0.00	10	8.43	8.45	-10	2,881	-0.35%
2020/08/17	24	8.47	6	8.53	8.57	18	2,847	0.63%
2020/08/14	0	0.00	10	8.31	8.35	-10	2,786	-0.36%
2020/08/13	0	0.00	1	8.11	8.13	-1	2,719	-0.04%
2020/08/12	3	8.12	1	8.11	8.15	2	2,734	0.07%
2020/08/11	4	8.22	7	8.29	8.18	-3	2,744	-0.11%
2020/08/10	4	8.11	2	8.14	8.14	2	2,723	0.07%
2020/08/07	1	8.03	0	0.00	8.03	1	2,741	0.04%
2020/08/06	1	8.04	1	8.05	8.04	0	2,744	0.00%
2020/08/04	0	0.00	1	8.05	8.03	-1	2,788	-0.04%
2020/08/03	6	8.02	0	0.00	8.02	6	2,803	0.21%
2020/07/31	8	8.03	5.5	8.04	8.06	2.5	2,786	0.09%
2020/07/30	1	8.05	0	0.00	8.05	1	2,804	0.04%
2020/07/28	6	8.05	0	0.00	8.01	6	2,881	0.21%
2020/07/24	0	0.00	50	8.19	8.22	-50	2,983	-1.68%
2020/07/23	0	0.00	5	8.30	8.32	-5	2,977	-0.17%
2020/07/22	1	8.18	0	0.00	8.19	1	3,023	0.03%
2020/07/17	1	8.30	0	0.00	8.21	1	3,022	0.03%
2020/07/16	0	0.00	18	8.30	8.34	-18	3,024	-0.60%
2020/07/10	1	8.08	0	0.00	8.03	1	3,122	0.03%
2020/07/08	2	8.17	0	0.00	8.17	2	3,121	0.06%
2020/07/07	5	8.20	0	0.00	8.18	5	3,127	0.16%
2020/07/06	2	8.19	8	8.24	8.27	-6	3,132	-0.19%
2020/07/03	8	8.17	0	0.00	8.23	8	3,127	0.26%
2020/07/02	5	8.22	0	0.00	8.20	5	3,139	0.16%
2020/07/01	1	8.21	0	0.00	8.21	1	3,150	0.03%
2020/06/29	6	8.20	0	0.00	8.19	6	3,195	0.19%
2020/06/22	0	0.00	33	8.36	8.46	-33	3,286	-1.00%
2020/06/19	21	8.27	0	0.00	8.21	21	3,308	0.63%
2020/06/18	1	8.14	0	0.00	8.22	1	3,330	0.03%
2020/06/17	0	0.00	20.6	8.20	8.22	-20.6	3,388	-0.61%
2020/06/16	0	0.00	5	8.24	8.24	-5	3,423	-0.15%
2020/06/15	0	0.00	4	8.21	8.11	-4	3,534	-0.11%
2020/06/12	2	7.95	0	0.00	8.19	2	3,593	0.06%
2020/06/11	8	8.53	12	8.36	8.34	-4	3,653	-0.11%
2020/06/10	0	0.00	1	8.62	8.65	-1	3,674	-0.03%
2020/06/05	5	8.23	5	8.19	8.24	0	3,877	0.00%
2020/06/04	1	7.94	2	8.09	8.00	-1	3,876	-0.03%
2020/06/03	0	0.00	2	8.03	8.02	-2	3,936	-0.05%
2020/06/01	0	0.00	2	7.81	7.81	-2	3,931	-0.05%
2020/05/29	3	7.82	1	8.01	7.80	2	3,933	0.05%
2020/05/28	24	8.18	5	8.22	8.14	19	3,929	0.48%
2020/05/27	12	7.71	23	7.66	7.79	-11	3,835	-0.29%
2020/05/26	0	0.00	10	7.33	7.27	-10	3,770	-0.27%
2020/05/19	1	7.33	0	0.00	7.26	1	3,776	0.03%
2020/05/14	3	7.36	0	0.00	7.21	3	3,743	0.08%
2020/05/12	1	7.49	1	7.59	7.57	0	3,729	0.00%
2020/05/11	0	0.00	6	7.59	7.63	-6	3,726	-0.16%
2020/05/08	9	7.42	0	0.00	7.45	9	3,698	0.24%
2020/05/06	0	0.00	1	7.39	7.33	-1	3,714	-0.03%
2020/05/05	6	7.43	0	0.00	7.42	6	3,720	0.16%
2020/05/04	9	7.49	0	0.00	7.42	9	3,728	0.24%
2020/04/30	2	7.78	4	7.78	7.83	-2	3,666	-0.05%
2020/04/29	0	0.00	20	7.45	7.47	-20	3,654	-0.55%
2020/04/28	10	7.27	0	0.00	7.27	10	3,708	0.27%
2020/04/27	0	0.00	5	7.16	7.16	-5	3,850	-0.13%
2020/04/23	5	6.86	5	6.90	6.81	0	3,843	0.00%
2020/04/22	5	6.81	0	0.00	6.81	5	3,857	0.13%
2020/04/20	2	7.11	2	7.19	7.10	0	3,834	0.00%
2020/04/17	6	7.16	13	7.28	7.12	-7	3,862	-0.18%
2020/04/16	33	7.16	0	0.00	7.12	33	3,815	0.86%
2020/04/15	0	0.00	8	7.32	7.25	-8	3,749	-0.21%
2020/04/14	1	7.20	8	7.20	7.22	-7	3,750	-0.19%
2020/04/13	2	7.08	60	7.10	7.06	-58	3,769	-1.54%
2020/04/10	0	0.00	7	7.17	7.20	-7	3,803	-0.18%
2020/04/09	24	7.17	1	7.26	7.15	23	3,878	0.59%
2020/04/08	11	7.05	5	7.00	7.04	6	3,929	0.15%
2020/03/31	1	6.70	0	0.00	6.63	1	4,219	0.02%
2020/03/27	3	6.70	9	6.75	6.60	-6	4,329	-0.14%
2020/03/26	2	6.60	0	0.00	6.53	2	4,342	0.05%
2020/03/25	2	7.00	0	0.00	6.89	2	4,286	0.05%
2020/03/24	0	0.00	2	6.33	6.51	-2	4,255	-0.05%
2020/03/23	2	6.09	6	6.10	6.10	-4	4,258	-0.09%
2020/03/20	0	0.00	7	5.94	5.94	-7	4,280	-0.16%
2020/03/19	1	5.43	0	0.00	5.40	1	4,375	0.02%
2020/03/17	5	6.25	0	0.00	6.21	5	4,242	0.12%
2020/03/16	6	7.23	0	0.00	6.75	6	4,161	0.14%
2020/03/13	12	6.99	13	7.07	7.15	-1	4,089	-0.02%
2020/03/12	16	8.08	0	0.00	7.74	16	3,916	0.41%
2020/03/11	0	0.00	89	8.60	8.60	-89	3,731	-2.39%
2020/03/10	89	8.54	0	0.00	8.79	89	3,699	2.41%
2020/03/09	1	8.95	20	8.93	8.90	-19	3,663	-0.52%
2020/03/06	0	0.00	20	9.18	9.21	-20	3,588	-0.56%
2020/03/03	0	0.00	2	9.35	9.30	-2	3,567	-0.06%
2020/02/25	0	0.00	5	9.26	9.31	-5	3,592	-0.14%
2020/02/24	0	0.00	6.2	9.33	9.32	-6.2	3,585	-0.17%
2020/02/21	0	0.00	0.3	9.53	9.53	-0.3	3,575	-0.01%
2020/02/19	1	9.39	0	0.00	9.45	1	3,569	0.03%
2020/02/14	0	0.00	6	9.37	9.35	-6	3,599	-0.17%
2020/02/07	1	9.35	0	0.00	9.33	1	3,841	0.03%
2020/02/05	11	9.32	190	9.32	9.30	-179	4,202	-4.26%	大賣/鉅額交易
2020/01/31	6.4	9.29	9	9.33	9.32	-2.6	4,116	-0.06%
2020/01/30	7	9.55	15	9.35	9.32	-8	4,022	-0.20%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/16	5	10.30	0	0.00	10.25	5	3,802	0.13%
2020/01/15	190	10.35	0	0.00	10.30	190	3,797	5.00%	大買/鉅額交易
2020/01/13	11	10.40	1	10.45	10.40	10	3,863	0.26%
2020/01/09	0	0.00	2	10.25	10.25	-2	3,871	-0.05%
2020/01/07	4	10.30	5	10.35	10.30	-1	3,887	-0.03%
2020/01/03	18	10.59	2	10.68	10.50	16	3,944	0.41%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/31	4.2	10.64	0	0.00	10.65	4.2	3,837	0.11%
2019/12/30	5	10.57	7	10.56	10.60	-2	3,759	-0.05%
2019/12/27	0	0.00	2	10.30	10.35	-2	3,581	-0.06%
2019/12/26	0.4	10.10	0	0.00	10.15	0.4	3,499	0.01%
2019/12/24	1	10.30	5	10.30	10.25	-4	3,458	-0.12%
2019/12/23	5	10.22	1	10.20	10.25	4	3,387	0.12%
2019/12/20	2	10.05	0	0.00	10.05	2	3,352	0.06%
2019/12/18	23	10.10	10	10.10	10.15	13	3,320	0.39%
2019/12/17	0	0.00	6	10.10	10.10	-6	3,275	-0.18%
2019/12/16	5	9.94	10	9.99	9.99	-5	3,207	-0.16%
2019/12/13	1	9.78	0	0.00	9.83	1	3,091	0.03%
2019/12/12	10	9.84	0	0.00	9.84	10	3,071	0.33%
2019/11/28	2	9.85	0	0.00	9.82	2	3,107	0.06%
2019/11/27	3	9.80	0	0.00	9.90	3	3,103	0.10%
2019/11/26	0	0.00	17	9.78	9.90	-17	3,083	-0.55%
2019/11/25	0	0.00	2	9.55	9.57	-2	2,972	-0.07%
2019/11/21	10	9.30	0	0.00	9.37	10	2,975	0.34%
2019/11/20	0	0.00	0.1	9.40	9.42	-0.1	2,982	0.00%
2019/11/18	8	9.32	2	9.42	9.45	6	2,997	0.20%
2019/11/15	0	0.00	2	9.26	9.26	-2	2,993	-0.07%
2019/11/12	2	9.49	0	0.00	9.48	2	3,202	0.06%
2019/11/11	10	9.50	11	9.65	9.46	-1	3,257	-0.03%
2019/11/07	10	9.82	0	0.00	9.86	10	3,179	0.31%
2019/11/06	4	9.94	3	9.90	9.86	1	3,246	0.03%
2019/11/05	24	10.05	29	9.89	10.10	-5	3,174	-0.16%
2019/11/04	0	0.00	5	9.35	9.36	-5	2,873	-0.17%
2019/10/29	1	9.12	0	0.00	9.11	1	2,956	0.03%
2019/10/25	0	0.00	0.2	9.18	9.20	-0.2	2,970	-0.01%
2019/10/24	0.8	9.21	0	0.00	9.21	0.8	3,010	0.03%
2019/10/21	0	0.00	10	9.34	9.40	-10	3,119	-0.32%
2019/10/16	26	8.98	0	0.00	8.99	26	3,262	0.80%
2019/10/14	4	9.04	0	0.00	9.06	4	3,230	0.12%
2019/10/09	7	9.23	0.1	9.12	9.12	6.9	3,205	0.22%
2019/10/08	5	9.45	0	0.00	9.45	5	3,147	0.16%
2019/10/07	22	9.44	2	9.50	9.32	20	3,152	0.63%
2019/10/04	10	9.52	0	0.00	9.51	10	3,137	0.32%
2019/10/03	7	9.55	0	0.00	9.54	7	3,133	0.22%
2019/10/02	0	0.00	5	9.74	9.73	-5	3,149	-0.16%
2019/09/27	6	9.76	0	0.00	9.74	6	3,179	0.19%
2019/09/26	2	9.92	0	0.00	9.85	2	3,222	0.06%
2019/09/25	2	9.95	0	0.00	9.94	2	3,226	0.06%
2019/09/19	0	0.00	5	10.20	10.15	-5	3,244	-0.15%
2019/09/18	0	0.00	4	10.24	10.25	-4	3,265	-0.12%
2019/09/16	11	10.30	2	10.25	10.30	9	3,421	0.26%
2019/09/10	5	10.05	0	0.00	10.05	5	3,487	0.14%
2019/09/05	5	10.10	0	0.00	10.10	5	3,475	0.14%
2019/09/04	0	0.00	2	10.10	10.15	-2	3,473	-0.06%
2019/09/03	0	0.00	2	10.10	10.10	-2	3,491	-0.06%
2019/08/30	0	9.90	0	0.00	9.92	0	3,481	0.00%
2019/08/29	3	9.83	0	0.00	9.80	3	3,506	0.09%
2019/08/27	0	0.00	20	9.90	9.88	-20	3,515	-0.57%
2019/08/26	5	9.94	0	0.00	9.91	5	3,513	0.14%
2019/08/20	5	10.00	0	0.00	10.05	5	3,924	0.13%
2019/08/19	0.4	9.98	4	9.97	9.96	-3.6	3,954	-0.09%
2019/08/16	2	9.79	0	0.00	9.76	2	3,990	0.05%
2019/08/14	0	0.00	2	10.00	10.00	-2	3,888	-0.05%
2019/08/08	6	9.99	5	9.99	9.99	1	4,068	0.02%
2019/08/07	2	10.00	10	10.00	10.00	-8	4,045	-0.20%
2019/08/06	2	10.20	13	10.10	10.20	-11	4,156	-0.26%
2019/08/05	0	0.00	1	10.35	10.35	-1	4,223	-0.02%
2019/08/01	3	10.45	0	0.00	10.45	3	4,449	0.07%
2019/07/29	0	0.00	1	10.70	10.70	-1	5,056	-0.02%
2019/07/26	1	10.70	10	10.65	10.75	-9	5,495	-0.16%
2019/07/25	1	10.60	0	0.00	10.60	1	5,543	0.02%
2019/07/24	0.1	10.60	10	10.70	10.65	-9.9	5,620	-0.18%
2019/07/23	0	0.00	4	10.80	10.85	-4	5,661	-0.07%
2019/07/22	3	10.80	10	10.80	10.80	-7	5,714	-0.12%
2019/07/19	0	0.00	14	10.56	10.65	-14	5,716	-0.24%
2019/07/18	50	10.50	0	0.00	10.50	50	5,969	0.84%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/16	3	10.40	0	0.00	10.45	3	6,425	0.05%
2019/07/12	0	0.00	3	10.35	10.40	-3	6,538	-0.05%
2019/07/11	0	0.00	1	10.40	10.40	-1	6,644	-0.02%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/05	1	10.55	0	0.00	10.60	1	6,910	0.01%
2019/07/04	0	0.00	2.4	10.54	10.55	-2.4	6,986	-0.03%
2019/07/03	3	10.58	2	10.65	10.55	1	7,105	0.01%
2019/07/02	1	10.65	5	10.60	10.70	-4	7,240	-0.06%
2019/07/01	1	10.50	0	0.00	10.55	1	7,356	0.01%
2019/06/28	7	10.57	0	0.00	10.50	7	7,393	0.09%
2019/06/27	10	10.55	0	0.00	10.55	10	7,436	0.13%
2019/06/26	0.3	10.40	0	0.00	10.45	0.3	7,444	0.00%
2019/06/25	2	10.58	0	0.00	10.45	2	7,533	0.03%
2019/06/24	8	10.68	0	0.00	10.65	8	7,617	0.11%
2019/06/21	0	0.00	10	10.61	10.65	-10	7,609	-0.13%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/11	1	10.50	0	0.00	10.40	1	8,401	0.01%
2019/06/06	0	0.00	0.3	10.45	10.50	-0.3	8,546	0.00%
2019/06/05	0	0.00	1	10.45	10.50	-1	8,624	-0.01%
2019/06/04	0	0.00	0.5	10.30	10.35	-0.5	8,749	-0.01%
2019/05/30	2	10.45	0	0.00	10.35	2	9,623	0.02%
2019/05/28	2	10.35	0	0.00	10.60	2	9,733	0.02%
2019/05/27	26	10.47	0.4	10.35	10.35	25.6	9,845	0.26%
2019/05/21	5	10.80	0	0.00	10.90	5	10,283	0.05%
2019/05/17	5	11.25	0	0.00	10.85	5	10,353	0.05%
2019/05/15	10	11.08	0	0.00	11.05	10	10,408	0.10%
2019/05/14	13	11.15	4	11.13	11.05	9	10,605	0.08%
2019/05/13	0	0.00	4	10.80	10.85	-4	10,715	-0.04%
2019/05/10	8	10.80	0	0.00	10.60	8	11,052	0.07%
2019/05/09	2	10.83	0	0.00	10.70	2	11,126	0.02%
2019/05/08	2	10.80	3	10.97	11.00	-1	11,056	-0.01%
2019/05/07	11	11.20	0	0.00	11.10	11	11,031	0.10%
2019/05/06	70	11.26	0	0.00	11.20	70	10,971	0.64%
2019/05/03	51	11.81	39	11.80	11.85	12	10,577	0.11%
2019/05/02	0	0.00	3	12.40	12.35	-3	10,166	-0.03%
2019/04/30	0	0.00	2	12.25	12.30	-2	10,111	-0.02%
2019/04/26	13	12.40	50	12.45	12.30	-37	10,046	-0.37%
2019/04/25	5	12.54	0	0.00	12.55	5	9,951	0.05%
2019/04/24	7	12.62	20	12.70	12.45	-13	9,822	-0.13%
2019/04/23	0	0.00	31	12.27	12.45	-31	9,537	-0.33%
2019/04/22	0	0.00	23	12.26	12.30	-23	9,344	-0.25%
2019/04/19	1	11.95	0	0.00	11.95	1	9,136	0.01%
2019/04/18	0	0.00	20	12.00	11.95	-20	9,258	-0.22%
2019/04/17	0	0.00	5	12.05	12.05	-5	9,305	-0.05%
2019/04/16	2	11.95	12	12.00	12.05	-10	9,241	-0.11%
2019/04/15	10	11.90	0	0.00	11.90	10	9,104	0.11%
2019/04/08	12.2	11.82	1	11.95	11.85	11.2	9,048	0.12%
2019/04/03	1	11.55	8	11.64	11.70	-7	8,878	-0.08%
2019/04/02	0	0.00	4	11.40	11.45	-4	8,773	-0.05%
2019/04/01	0	0.00	2	11.50	11.40	-2	8,713	-0.02%
2019/03/29	1	11.40	17	11.35	11.40	-16	8,681	-0.18%
2019/03/28	4	11.28	9	11.27	11.30	-5	8,700	-0.06%
2019/03/27	1	11.40	9	11.40	11.40	-8	8,687	-0.09%
2019/03/26	12	11.50	4	11.60	11.50	8	8,615	0.09%
2019/03/25	2	11.45	0	0.00	11.40	2	8,594	0.02%
2019/03/22	7	11.55	0.3	11.55	11.55	6.7	8,526	0.08%
2019/03/20	25	11.73	36	11.73	11.70	-11	8,396	-0.13%
2019/03/19	0	0.00	10	11.95	11.95	-10	8,157	-0.12%
2019/03/18	9	11.98	0	0.00	11.90	9	8,057	0.11%
2019/03/15	10	11.90	0	0.00	11.95	10	8,085	0.12%
2019/03/14	5	11.97	5	12.00	11.90	0	8,071	0.00%
2019/03/13	5	12.02	0	0.00	12.00	5	8,029	0.06%
2019/03/12	1	12.10	7	12.10	12.10	-6	8,245	-0.07%
2019/03/11	36	12.08	0	0.00	12.00	36	8,335	0.43%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/07	5	12.15	10	12.30	12.10	-5	8,279	-0.06%
2019/03/06	6	12.41	0	0.00	12.40	6	8,456	0.07%
2019/03/05	1	12.00	62	12.26	12.30	-61	8,093	-0.75%
2019/03/04	3	11.95	0	0.00	12.00	3	7,812	0.04%
2019/02/26	10	12.08	0	0.00	12.10	10	7,706	0.13%
2019/02/25	2	12.10	0	0.00	12.15	2	7,565	0.03%
2019/02/22	0.1	12.05	0	0.00	12.05	0.1	7,434	0.00%
2019/02/21	12	12.15	7	12.18	12.30	5	7,250	0.07%
2019/02/20	15	12.20	0	0.00	12.05	15	7,093	0.21%
2019/02/18	11	11.90	0	0.00	11.90	11	6,850	0.16%
2019/02/15	70.1	12.04	54	11.85	11.90	16.1	6,849	0.24%
2019/02/14	18	12.11	6	12.10	12.05	12	6,813	0.18%
2019/02/13	5	12.35	0	0.00	12.15	5	6,807	0.07%
2019/02/12	3	12.10	26	12.03	12.30	-23	6,656	-0.35%
2019/02/11	21	12.12	20	12.07	12.00	1	6,421	0.02%
2019/01/30	4	11.60	27	11.52	11.65	-23	5,995	-0.38%
2019/01/29	0	0.00	5	11.22	11.25	-5	5,784	-0.09%
2019/01/28	5	11.24	8	11.25	11.25	-3	5,742	-0.05%
2019/01/24	0	0.00	10	11.20	11.15	-10	5,753	-0.17%
2019/01/22	6	11.08	0	0.00	11.10	6	5,759	0.10%
2019/01/21	0	0.00	2	11.20	11.10	-2	5,859	-0.03%
2019/01/17	0	0.00	2	10.90	10.90	-2	6,114	-0.03%
2019/01/16	36	10.90	0	0.00	10.85	36	6,230	0.58%
2019/01/15	0	0.00	2	10.85	10.90	-2	6,303	-0.03%
2019/01/14	12	10.75	0	0.00	10.75	12	6,380	0.19%
2019/01/11	15	10.90	0	0.00	10.90	15	6,485	0.23%
2019/01/10	2	10.90	0	0.00	11.00	2	6,475	0.03%
2019/01/09	0	0.00	15	11.12	11.20	-15	6,402	-0.23%
2019/01/08	0	0.00	1	10.70	10.70	-1	6,276	-0.02%
2019/01/07	0	0.00	4	10.70	10.75	-4	6,281	-0.06%
2019/01/04	4	10.30	0	0.00	10.35	4	6,333	0.06%
2019/01/02	0	0.00	4	10.85	10.95	-4	6,371	-0.06%
2018/12/28	5	10.70	4	10.65	10.70	1	6,395	0.02%
2018/12/25	5	10.90	2	10.90	10.85	3	6,691	0.04%
2018/12/22	4	10.95	0	0.00	11.00	4	6,853	0.06%
2018/12/21	6	10.94	0	0.00	10.95	6	7,001	0.09%
2018/12/20	18	11.04	5	11.10	11.00	13	7,110	0.18%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/17	2	11.40	0	0.00	11.35	2	7,782	0.03%
2018/12/14	7	11.31	13	11.43	11.45	-6	7,950	-0.08%
2018/12/13	3	11.40	0	0.00	11.30	3	8,120	0.04%
2018/12/12	5	11.35	5	11.35	11.30	0	8,196	0.00%
2018/12/11	51	11.25	0	0.00	11.20	51	8,161	0.62%
2018/12/10	3	11.20	10	11.25	11.20	-7	8,290	-0.08%
2018/12/07	10	11.55	2	11.55	11.50	8	8,274	0.10%
2018/12/06	7	11.50	0	0.00	11.40	7	8,298	0.08%
2018/12/05	37	12.05	2	12.20	11.85	35	8,402	0.42%
2018/12/03	0	0.00	6	11.84	11.90	-6	8,343	-0.07%
2018/11/30	15	11.76	0	0.00	11.60	15	8,475	0.18%
2018/11/29	3	11.90	17	11.69	11.80	-14	8,448	-0.17%
2018/11/28	2	11.35	119	11.25	11.30	-117	8,206	-1.43%	大賣/鉅額交易
2018/11/27	5	11.20	0	0.00	11.20	5	8,265	0.06%
2018/11/26	12	11.28	0	0.00	11.25	12	8,475	0.14%
2018/11/22	17	11.54	0	0.00	11.35	17	8,925	0.19%
2018/11/21	49	11.31	0	0.00	11.35	49	9,185	0.53%
2018/11/20	2	11.40	0	0.00	11.40	2	9,329	0.02%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/15	11	11.69	0	0.00	11.60	11	10,107	0.11%
2018/11/14	26	11.40	39	11.61	11.65	-13	10,334	-0.13%
2018/11/13	14	11.11	0	0.00	11.25	14	10,618	0.13%
2018/11/12	10	11.44	0	0.00	11.40	10	10,829	0.09%
2018/11/09	3	11.70	0	0.00	11.65	3	11,095	0.03%
2018/11/08	2	11.80	0	0.00	11.85	2	11,604	0.02%
2018/11/02	4	11.88	0	0.00	11.80	4	13,594	0.03%
2018/11/01	0	0.00	4	11.83	11.90	-4	13,651	-0.03%
2018/10/31	11	11.75	2	11.75	11.75	9	13,635	0.07%
2018/10/30	1	11.55	1	11.45	11.55	0	13,767	0.00%
2018/10/29	16	11.42	58	11.44	11.50	-42	13,966	-0.30%
2018/10/26	13	10.89	0	0.00	10.85	13	13,982	0.09%
2018/10/25	0	0.00	20	11.33	11.05	-20	13,832	-0.14%
2018/10/24	4	11.90	4	11.83	11.85	0	13,778	0.00%
2018/10/23	11	12.42	0	0.00	12.25	11	13,825	0.08%
2018/10/22	0	0.00	6	12.70	12.70	-6	13,880	-0.04%
2018/10/19	15	12.65	0	0.00	12.55	15	14,236	0.11%
2018/10/18	2	13.00	1.4	13.18	13.00	0.6	14,220	0.00%
2018/10/17	4	13.05	14	13.04	12.90	-10	14,461	-0.07%
2018/10/16	5	13.15	0	0.00	13.20	5	14,446	0.03%
2018/10/12	6	13.06	0	0.00	13.10	6	14,495	0.04%
2018/10/11	2	12.95	7	12.84	12.85	-5	14,535	-0.03%
2018/10/09	4	13.58	0	0.00	13.70	4	14,422	0.03%
2018/10/08	9	13.60	0	0.00	13.65	9	14,426	0.06%
2018/10/05	10	13.55	0	0.00	13.60	10	14,547	0.07%
2018/10/04	11	14.05	4	14.00	14.00	7	14,490	0.05%
2018/10/03	4	14.35	0	0.00	14.10	4	14,705	0.03%
2018/10/02	1	14.30	0	0.00	14.25	1	14,676	0.01%
2018/10/01	3	14.38	2	14.33	14.50	1	14,670	0.01%
2018/09/28	11	14.65	2	14.70	14.45	9	14,652	0.06%
2018/09/27	3	14.57	5	14.60	14.75	-2	14,525	-0.01%
2018/09/26	18	14.67	20	14.56	14.65	-2	14,427	-0.01%
2018/09/25	7	14.33	28	14.41	14.40	-21	14,220	-0.15%
2018/09/21	8	13.95	1	14.00	13.95	7	13,946	0.05%
2018/09/20	2	13.85	3	13.88	13.95	-1	14,010	-0.01%
2018/09/19	8	13.71	11	13.90	14.05	-3	13,927	-0.02%
2018/09/18	1	13.50	9	13.53	13.50	-8	13,961	-0.06%
2018/09/13	0	0.00	6	13.35	13.35	-6	14,127	-0.04%
2018/09/12	2	13.10	4	13.15	13.25	-2	14,253	-0.01%
2018/09/11	23	13.05	0	0.00	13.15	23	14,359	0.16%
2018/09/10	19	13.01	0	0.00	13.00	19	14,316	0.13%
2018/09/07	27	13.51	6	13.62	13.50	21	14,138	0.15%
2018/09/06	20	13.30	0	0.00	13.15	20	14,021	0.14%
2018/09/04	0	0.00	10	13.75	13.80	-10	13,909	-0.07%
2018/09/03	2	13.70	19	13.70	13.65	-17	13,905	-0.12%
2018/08/31	2	13.90	2	14.05	14.00	0	13,911	0.00%
2018/08/30	43	14.28	6	14.37	14.30	37	13,778	0.27%
2018/08/29	56	14.03	106	13.96	14.00	-50	13,775	-0.36%	大賣/
2018/08/28	63	14.55	7	14.45	14.45	56	13,557	0.41%
2018/08/27	7	14.85	0	0.00	14.95	7	13,489	0.05%
2018/08/24	35	15.16	58	15.04	15.05	-23	13,586	-0.17%
2018/08/23	1	15.50	13	15.52	15.50	-12	13,303	-0.09%
2018/08/22	18	15.14	14	15.29	15.00	4	13,059	0.03%
2018/08/21	30	15.10	19	15.16	15.05	11	12,971	0.08%
2018/08/20	18	14.73	8	14.49	14.55	10	12,662	0.08%
2018/08/17	19	15.08	20	15.42	15.00	-1	12,321	-0.01%
2018/08/16	37	15.08	12	15.22	15.35	25	12,002	0.21%
2018/08/15	35	15.64	78	15.65	15.60	-43	11,641	-0.37%
2018/08/14	17	15.45	28.8	15.38	15.60	-11.8	11,049	-0.11%
2018/08/13	103	14.50	34	14.64	14.45	69	10,062	0.69%	大買/
2018/08/10	11	14.31	109	14.40	14.25	-98	9,425	-1.04%	大賣/
2018/08/08	21	14.05	0	0.00	13.90	21	9,088	0.23%
2018/08/06	0	0.00	31	14.10	14.15	-31	8,948	-0.35%
2018/08/03	13	14.14	6	14.15	13.85	7	8,889	0.08%
2018/08/02	0	0.00	16	14.03	14.00	-16	8,827	-0.18%
2018/08/01	100	14.21	2	14.15	14.20	98	8,717	1.12%
2018/07/31	0	0.00	3	14.15	14.25	-3	8,653	-0.03%
2018/07/30	20	14.20	0	0.00	14.15	20	8,570	0.23%
2018/07/26	22	14.05	20	14.02	13.80	2	8,311	0.02%
2018/07/25	2	13.60	22.4	13.55	13.65	-20.4	7,942	-0.26%
2018/07/24	1	13.45	19	13.49	13.45	-18	7,810	-0.23%
2018/07/23	2	12.95	0	0.00	13.00	2	7,505	0.03%
2018/07/20	11	12.96	0	0.00	12.95	11	7,455	0.15%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/18	0	0.00	67	13.35	13.35	-67	7,402	-0.91%
2018/07/16	0	0.00	2	13.35	13.15	-2	7,264	-0.03%
2018/07/13	2	13.05	0	0.00	13.15	2	7,209	0.03%
2018/07/12	15	13.33	10	13.39	13.35	5	7,037	0.07%
2018/07/09	1	13.05	6	12.98	13.00	-5	6,594	-0.08%
2018/07/06	0	0.00	23	12.64	12.95	-23	6,626	-0.35%
2018/07/05	17	12.58	1	12.65	12.55	16	6,571	0.24%
2018/07/04	0	0.00	10	12.60	12.65	-10	6,611	-0.15%
2018/07/03	0	0.00	4	12.90	12.40	-4	6,668	-0.06%
2018/07/02	2	12.90	0	0.00	12.95	2	6,572	0.03%
2018/06/29	2	12.75	3	12.70	12.65	-1	6,550	-0.02%
2018/06/28	2	13.05	1	13.10	13.05	1	6,428	0.02%
2018/06/27	0	0.00	9	13.03	13.15	-9	6,370	-0.14%
2018/06/25	5	12.81	8	12.95	12.90	-3	6,160	-0.05%
2018/06/22	3	12.50	7	12.69	12.60	-4	6,098	-0.07%
2018/06/21	22	12.77	12	12.68	12.60	10	6,198	0.16%
2018/06/20	0	0.00	3	12.37	12.60	-3	6,389	-0.05%
2018/06/19	1	12.40	0	0.00	12.40	1	6,392	0.02%
2018/06/15	0	0.00	5	12.10	12.20	-5	6,262	-0.08%
2018/06/14	0	0.00	4	12.31	12.10	-4	6,279	-0.06%
2018/06/13	10	12.50	0	0.00	12.40	10	6,294	0.16%
2018/06/12	3	12.55	0	0.00	12.50	3	6,219	0.05%
2018/06/11	27	12.50	43	12.44	12.40	-16	6,142	-0.26%
2018/06/08	6	12.40	8	12.34	12.40	-2	6,099	-0.03%
2018/06/07	10	12.30	0	0.00	12.25	10	6,099	0.16%
2018/06/06	0	0.00	5	12.15	12.05	-5	6,105	-0.08%
2018/06/05	2	12.05	35	12.10	12.10	-33	6,128	-0.54%
2018/06/04	15	12.08	19	12.10	12.20	-4	6,122	-0.07%
2018/06/01	84	11.67	48	11.77	11.85	36	5,952	0.60%
2018/05/31	1	11.25	2	11.45	11.45	-1	5,847	-0.02%
2018/05/29	13	11.09	4	11.23	11.40	9	6,662	0.14%
2018/05/28	20	10.85	1	10.85	10.90	19	6,902	0.28%
2018/05/24	4	10.95	1	10.90	11.00	3	7,257	0.04%
2018/05/23	58	10.98	0	0.00	10.95	58	7,979	0.73%
2018/05/22	2	11.10	0	0.00	11.10	2	8,247	0.02%
2018/05/21	17	11.14	0	0.00	11.05	17	8,767	0.19%
2018/05/18	0	0.00	2	11.05	11.00	-2	8,899	-0.02%
2018/05/17	1	10.95	0	0.00	10.90	1	8,978	0.01%
2018/05/16	2	10.75	0	0.00	10.80	2	9,034	0.02%
2018/05/14	9	10.98	2	11.00	10.85	7	9,553	0.07%
2018/05/11	2	11.08	4	11.13	10.90	-2	9,629	-0.02%
2018/05/10	4	10.93	0	0.00	11.00	4	9,646	0.04%
2018/05/03	3	10.40	0	0.00	10.35	3	10,150	0.03%
2018/04/30	0	0.00	5	10.85	10.80	-5	10,792	-0.05%
2018/04/24	10	11.00	0	0.00	11.00	10	11,765	0.08%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/18	12	11.15	0	0.00	11.15	12	13,617	0.09%
2018/04/16	0	0.00	10	11.25	11.15	-10	15,298	-0.07%
2018/04/12	1	11.30	2	11.30	11.30	-1	17,051	-0.01%
2018/04/11	0	0.00	20	11.65	11.60	-20	17,184	-0.12%
2018/04/10	10	11.70	0	0.00	11.80	10	17,410	0.06%
2018/04/09	18	11.99	0	0.00	12.00	18	17,679	0.10%
2018/04/02	1	11.90	4	11.85	11.90	-3	18,769	-0.02%
2018/03/31	4	11.75	0	0.00	11.80	4	19,565	0.02%
2018/03/29	20	11.55	1	11.55	11.55	19	20,503	0.09%
2018/03/28	4	11.20	0	0.00	11.45	4	20,514	0.02%
2018/03/27	14	11.20	1	11.15	11.15	13	20,452	0.06%
2018/03/23	1	11.10	8	10.95	10.95	-7	20,320	-0.03%
2018/03/22	0	0.00	1	11.75	11.80	-1	20,021	0.00%
2018/03/21	10	12.15	0	0.00	12.10	10	19,894	0.05%
2018/03/19	5	12.15	0	0.00	12.05	5	20,064	0.02%
2018/03/16	6	12.29	0	0.00	12.25	6	20,511	0.03%
2018/03/12	0	0.00	1	12.35	12.35	-1	20,728	0.00%
2018/03/09	0	0.00	1	12.60	12.30	-1	20,818	0.00%
2018/03/08	10	12.45	0	0.00	12.50	10	20,854	0.05%
2018/03/07	0	0.00	5	12.35	12.35	-5	20,770	-0.02%
2018/03/06	5	12.40	1	12.50	12.45	4	20,732	0.02%
2018/03/05	16	12.67	11	12.85	12.20	5	20,585	0.02%
2018/03/02	5	13.48	0	0.00	13.55	5	19,892	0.03%
2018/03/01	2	13.80	18	13.92	13.85	-16	19,740	-0.08%
2018/02/27	6	13.48	2	13.60	13.45	4	19,364	0.02%
2018/02/26	3	13.72	0	0.00	13.60	3	19,157	0.02%
2018/02/23	6	13.89	18	14.06	13.50	-12	18,999	-0.06%
2018/02/22	0	0.00	1	13.60	13.60	-1	18,331	-0.01%
2018/02/21	3	13.13	20	13.31	13.55	-17	18,062	-0.09%
2018/02/12	0	0.00	34	12.76	12.80	-34	17,554	-0.19%
2018/02/09	1	12.40	2	12.40	12.45	-1	17,463	-0.01%
2018/02/08	1	12.00	1	12.00	12.20	0	17,444	0.00%
2018/02/07	9	12.37	4	12.53	12.25	5	17,399	0.03%
2018/02/06	46	12.07	0	0.00	12.25	46	17,268	0.27%
2018/02/02	0	0.00	3	12.90	12.85	-3	16,940	-0.02%
2018/02/01	1	12.90	2	13.00	12.85	-1	16,948	-0.01%
2018/01/31	2	12.85	20	13.01	12.95	-18	16,955	-0.11%
2018/01/30	3	12.97	22	12.90	13.05	-19	16,808	-0.11%
2018/01/29	0	0.00	13	13.20	13.20	-13	16,648	-0.08%
2018/01/26	6	13.14	1	13.10	13.15	5	16,589	0.03%
2018/01/25	10	13.25	15	13.17	13.25	-5	16,668	-0.03%
2018/01/24	12	12.98	15	13.11	13.05	-3	16,514	-0.02%
2018/01/22	24	12.54	6.8	12.46	12.55	17.2	16,061	0.11%
2018/01/19	3	12.80	10	12.90	12.75	-7	15,954	-0.04%
2018/01/18	14	12.65	9	12.63	12.65	5	16,342	0.03%
2018/01/17	38	13.05	11	12.90	12.90	27	16,235	0.17%
2018/01/16	19	13.25	14	13.21	13.20	5	15,894	0.03%
2018/01/15	27	13.30	32	13.15	13.05	-5	15,631	-0.03%
2018/01/12	1	13.85	11.6	13.91	13.90	-10.6	14,781	-0.07%
2018/01/11	26	14.00	9	14.07	13.90	17	14,390	0.12%
2018/01/10	23	14.20	60	14.08	14.00	-37	13,953	-0.27%
2018/01/09	9	13.56	13	13.53	13.70	-4	12,861	-0.03%
2018/01/08	26	13.28	56	13.32	13.40	-30	12,193	-0.25%
2018/01/05	6	12.80	37.1	12.67	12.85	-31.1	11,174	-0.28%
2018/01/04	7	13.00	1	12.85	12.70	6	10,964	0.05%
2018/01/03	15	12.71	9	12.70	12.75	6	10,724	0.06%
2018/01/02	21	12.71	12	12.83	12.85	9	10,405	0.09%