中鴻 (2014)-元大-草屯券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:35(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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	30	19.41	2	19.40	19.35	28	8,737	0.32%
2024/12/10	2	19.75	34	19.71	19.85	-32	8,762	-0.37%
2024/12/09	0.5	19.10	3.2	19.39	19.40	-2.7	8,734	-0.03%
2024/12/04	8	19.10	0	0.00	19.10	8	8,707	0.09%
2024/12/03	21.2	19.13	1	19.15	19.15	20.2	8,742	0.23%
2024/12/02	15	19.48	13	19.58	19.35	2	8,629	0.02%
2024/11/29	4	19.60	0	0.00	19.70	4	8,595	0.05%
2024/11/28	3	19.78	3.1	19.89	19.95	-0.1	8,604	0.00%
2024/11/27	1	20.80	0	0.00	20.25	1	8,552	0.01%
2024/11/26	7	20.89	12	20.99	20.75	-5	8,505	-0.06%
2024/11/25	6	20.78	4	20.75	21.00	2	8,464	0.02%
2024/11/22	0	0.00	3	20.52	20.50	-3	8,413	-0.04%
2024/11/21	1	20.20	1	20.15	20.15	0	8,412	0.00%
2024/11/19	8	20.28	0	0.00	20.30	8	8,426	0.09%
2024/11/18	0	0.00	1	20.60	20.50	-1	8,409	-0.01%
2024/11/15	2	20.35	0	0.00	20.35	2	8,414	0.02%
2024/11/14	10	19.95	11	20.12	19.90	-1	8,415	-0.01%
2024/11/13	4	20.53	1	20.55	20.30	3	8,369	0.04%
2024/11/12	1	20.75	4.5	20.70	20.60	-3.5	8,397	-0.04%
2024/11/11	1	20.70	7.3	20.91	21.45	-6.3	8,338	-0.07%
2024/11/08	1	21.00	0	0.00	20.85	1	8,299	0.01%
2024/11/07	68.5	22.05	58	22.04	21.35	10.5	8,245	0.13%
2024/11/06	4	21.35	11	21.89	22.00	-7	7,699	-0.09%
2024/11/05	0	0.00	22	20.76	21.05	-22	7,516	-0.29%
2024/11/01	12.3	20.03	10	20.25	20.90	2.3	7,717	0.03%
2024/10/29	10	20.55	0	0.00	20.60	10	7,738	0.13%
2024/10/28	5	20.89	16	20.90	20.85	-11	7,689	-0.14%
2024/10/25	8	20.65	15.3	20.65	20.70	-7.3	7,679	-0.10%
2024/10/24	3.1	20.72	6	20.71	20.65	-2.9	7,687	-0.04%
2024/10/23	5	21.13	3	20.98	20.95	2	7,673	0.03%
2024/10/22	4.2	21.04	4	21.13	21.00	0.2	7,643	0.00%
2024/10/21	2	21.25	8.5	21.39	21.55	-6.5	7,645	-0.09%
2024/10/18	16.5	21.32	2	21.60	21.25	14.5	7,634	0.19%
2024/10/17	4	21.29	36	21.34	21.40	-32	7,681	-0.42%
2024/10/16	16	20.63	5	20.92	20.50	11	7,558	0.15%
2024/10/15	11	20.49	0	0.00	20.35	11	7,392	0.15%
2024/10/14	1	20.40	0	0.00	20.60	1	7,391	0.01%
2024/10/11	22	20.27	3	20.38	20.35	19	7,370	0.26%
2024/10/09	7	20.74	2	20.50	20.50	5	7,339	0.07%
2024/10/08	22	22.33	18	22.25	21.60	4	7,111	0.06%
2024/10/07	6	22.39	4	22.18	22.10	2	6,735	0.03%
2024/10/04	22	22.81	14	22.59	22.55	8	6,551	0.12%
2024/10/01	54	22.60	53.9	22.69	22.95	0.1	6,229	0.00%
2024/09/30	124	22.60	180	22.64	22.55	-56	5,588	-1.00%	大買/大賣/
2024/09/27	20	20.64	44	21.05	21.45	-24	3,752	-0.64%
2024/09/26	16	19.50	26.2	19.50	19.50	-10.2	3,251	-0.31%
2024/09/25	12	19.34	0.1	19.20	19.25	11.9	3,209	0.37%
2024/09/24	10	18.70	0	0.00	18.70	10	3,152	0.32%
2024/09/23	5	18.76	1	18.70	18.65	4	3,200	0.12%
2024/09/20	0.1	18.75	0.1	18.90	18.90	0	3,256	0.00%
2024/09/18	1.1	18.75	1.1	18.76	18.80	0	3,291	0.00%
2024/09/16	0	0.00	0.1	18.55	18.55	-0.1	3,296	0.00%
2024/09/13	0	0.00	8	18.02	18.00	-8	3,321	-0.24%
2024/09/10	2	17.68	5	17.65	17.45	-3	3,378	-0.09%
2024/09/06	1	17.85	1	18.00	17.95	0	3,405	0.00%
2024/09/05	0.1	18.10	0	0.00	17.85	0.1	3,444	0.00%
2024/09/04	9	17.88	7	18.04	18.00	2	3,513	0.06%
2024/09/03	0.1	19.05	0	0.00	18.85	0.1	3,498	0.00%
2024/09/02	1	19.10	0	0.00	19.00	1	3,558	0.03%
2024/08/30	2	19.27	0.1	19.25	19.35	1.9	3,612	0.05%
2024/08/28	0	0.00	0.2	19.00	19.05	-0.2	3,673	-0.01%
2024/08/27	1	18.80	3	18.75	19.05	-2	3,709	-0.05%
2024/08/26	10	18.90	280	18.95	18.85	-270	3,733	-7.23%	大賣/鉅額交易
2024/08/23	4	18.59	4	18.65	18.70	0	3,755	0.00%
2024/08/22	0	0.00	204	18.88	18.85	-204	3,851	-5.30%	大賣/鉅額交易
2024/08/21	9	18.62	5	18.75	18.80	4	3,865	0.10%
2024/08/20	1.3	18.80	127	18.81	18.70	-125.7	3,892	-3.23%	大賣/鉅額交易
2024/08/19	6.3	18.75	0	0.00	18.80	6.3	4,076	0.15%
2024/08/16	2	18.90	17	19.11	19.00	-15	4,147	-0.36%
2024/08/15	3	19.13	60	18.95	18.95	-57	4,200	-1.36%
2024/08/14	2	19.33	3.1	19.35	19.20	-1.1	4,635	-0.02%
2024/08/13	0.1	18.90	0	19.10	18.75	0.1	4,583	0.00%
2024/08/09	0.1	18.95	0.1	19.10	18.90	0	4,700	0.00%
2024/08/08	6	18.93	0	0.00	18.85	6	4,680	0.13%
2024/08/07	1	19.30	3	19.32	19.30	-2	4,713	-0.04%
2024/08/06	14	18.95	0	0.00	18.80	14	4,715	0.30%
2024/08/05	12	18.93	5.6	19.20	18.90	6.4	4,669	0.14%
2024/08/02	2	21.03	0	0.00	21.00	2	4,536	0.04%
2024/08/01	0.1	21.55	0	0.00	21.60	0.1	4,571	0.00%
2024/07/31	5	21.45	0	0.00	21.40	5	4,644	0.11%
2024/07/29	0	0.00	5	21.33	21.30	-5	4,779	-0.10%
2024/07/26	2	21.10	13.1	21.18	21.15	-11.1	4,793	-0.23%
2024/07/23	0	0.00	11	21.32	21.35	-11	4,883	-0.23%
2024/07/22	3	21.23	2	21.15	21.10	1	4,935	0.02%
2024/07/19	6.1	21.69	0	0.00	21.60	6.1	4,905	0.12%
2024/07/18	5	22.15	9.2	22.18	22.25	-4.2	4,896	-0.09%
2024/07/17	1	22.00	4.2	22.05	21.95	-3.2	4,802	-0.07%
2024/07/16	13	21.90	2	21.85	21.85	11	4,872	0.23%
2024/07/15	5.1	21.84	8	21.91	21.90	-2.9	5,125	-0.06%
2024/07/12	0	0.00	5	21.55	21.60	-5	5,654	-0.09%
2024/07/11	0	0.00	5	21.30	21.35	-5	5,689	-0.09%
2024/07/10	1	21.35	1.1	21.40	21.35	-0.1	5,770	0.00%
2024/07/09	53	21.78	44	21.60	21.40	9	5,907	0.15%
2024/07/08	3	21.82	1	21.90	21.80	2	5,968	0.03%
2024/07/05	1	21.95	1	21.95	21.95	0	6,171	0.00%
2024/07/04	3	21.68	4.1	21.96	22.00	-1.1	6,764	-0.02%
2024/07/03	0	0.00	2	21.60	21.65	-2	7,524	-0.03%
2024/07/02	4	21.34	0	0.00	21.40	4	7,634	0.05%
2024/07/01	2	21.40	0	0.00	21.40	2	8,090	0.02%
2024/06/28	3	21.55	0	0.00	21.50	3	8,082	0.04%
2024/06/27	18	21.48	4	21.48	21.60	14	8,088	0.17%
2024/06/26	9.1	21.57	8	21.70	21.55	1.1	8,052	0.01%
2024/06/25	1.2	21.81	0	0.00	21.75	1.2	8,035	0.01%
2024/06/24	3	21.90	21	21.95	21.90	-18	8,025	-0.22%
2024/06/21	4	22.20	1	22.15	22.10	3	8,045	0.04%
2024/06/20	31	22.29	0	0.00	22.30	31	8,032	0.39%
2024/06/19	3	21.92	0.2	22.10	22.00	2.9	7,997	0.04%
2024/06/18	1.1	21.90	0	0.00	21.95	1.1	7,951	0.01%
2024/06/17	2	22.03	0.1	22.15	22.05	1.9	7,974	0.02%
2024/06/14	10.2	21.80	0	0.00	21.80	10.2	7,970	0.13%
2024/06/13	5	21.84	1	21.80	21.90	4	7,936	0.05%
2024/06/12	3.2	21.90	1	21.90	21.90	2.2	7,938	0.03%
2024/06/11	4	22.01	0	0.00	22.05	4	8,012	0.05%
2024/06/07	1	22.35	1	22.30	22.30	0	8,018	0.00%
2024/06/06	4.1	22.08	2	22.10	22.20	2.1	8,010	0.03%
2024/06/05	5	22.25	9	22.23	22.20	-4	8,000	-0.05%
2024/06/04	3.6	22.34	0	0.00	22.30	3.6	8,024	0.04%
2024/06/03	8.1	22.47	1	22.50	22.55	7.1	8,064	0.09%
2024/05/31	3	22.67	0	0.00	22.75	3	8,087	0.04%
2024/05/30	8.2	22.58	2	22.68	22.55	6.2	8,111	0.08%
2024/05/29	2	22.83	8	22.78	22.75	-6	8,223	-0.07%
2024/05/28	15	22.92	34.4	23.02	23.05	-19.4	8,207	-0.24%
2024/05/27	1.1	22.50	6.1	22.58	22.50	-5	8,140	-0.06%
2024/05/24	8.1	22.32	0	0.00	22.40	8.1	8,139	0.10%
2024/05/23	33.3	22.50	0	0.00	22.35	33.3	8,109	0.41%
2024/05/22	5	23.02	5	23.18	22.95	0	7,981	0.00%
2024/05/21	5.1	23.62	7	23.28	23.30	-1.9	7,906	-0.02%
2024/05/20	50	23.73	84.1	23.68	23.45	-34.1	7,872	-0.43%
2024/05/17	2.1	22.97	1	22.90	22.95	1.1	7,452	0.01%
2024/05/16	7	22.91	2.1	23.02	23.00	4.9	7,468	0.07%
2024/05/15	1	22.75	0.2	22.85	22.75	0.9	7,410	0.01%
2024/05/14	2.1	22.75	0	0.00	22.70	2.1	7,398	0.03%
2024/05/13	2.1	22.75	1.3	22.86	22.70	0.9	7,389	0.01%
2024/05/10	1	22.40	0	0.00	22.60	1	7,354	0.01%
2024/05/09	3.1	22.48	1	22.65	22.30	2.1	7,297	0.03%
2024/05/08	8	22.42	0	0.00	22.55	8	7,260	0.11%
2024/05/07	9.2	22.54	67.1	22.55	22.55	-57.9	7,243	-0.80%
2024/05/06	16.4	23.07	0	0.00	22.90	16.4	7,177	0.23%
2024/05/03	6	23.54	9	23.69	23.35	-3	7,119	-0.04%
2024/05/02	3	23.40	8	23.31	23.45	-5	7,014	-0.07%
2024/04/30	2	23.35	1	23.50	23.25	1	7,014	0.01%
2024/04/29	3	23.55	58.1	23.56	23.55	-55.1	7,038	-0.78%
2024/04/26	8	23.15	0	0.00	23.20	8	6,947	0.12%
2024/04/25	9	22.84	0	0.00	22.90	9	6,973	0.13%
2024/04/24	24	23.01	0	0.00	23.00	24	6,963	0.34%
2024/04/23	3.1	23.15	2	23.08	23.05	1.1	7,003	0.02%
2024/04/22	4	23.00	1	22.90	22.80	3	7,016	0.04%
2024/04/19	46	23.36	11	23.08	23.20	35	6,917	0.51%
2024/04/18	95.1	23.72	50.1	23.91	23.75	45	6,679	0.67%
2024/04/17	14.1	22.18	0	0.00	22.25	14.1	6,151	0.23%
2024/04/16	12.2	22.17	15	22.13	22.15	-2.9	6,289	-0.05%
2024/04/15	30	23.01	16.1	22.69	22.65	13.9	6,417	0.22%
2024/04/12	8	23.05	14	23.04	23.00	-6	6,362	-0.09%
2024/04/11	8	23.51	2	23.48	23.35	6	6,346	0.09%
2024/04/10	56	24.71	12	24.58	24.10	44	6,309	0.70%
2024/04/09	39	23.94	116.2	24.33	24.95	-77.2	5,796	-1.33%	大賣/
2024/04/08	1.1	22.60	0.1	22.85	22.70	1.1	5,047	0.02%
2024/04/03	51.1	23.01	42.1	22.91	22.80	9	5,013	0.18%
2024/04/02	3	22.20	1	22.25	22.15	2	4,727	0.04%
2024/04/01	2	22.10	1	22.25	22.25	1	5,043	0.02%
2024/03/29	1	22.00	7	22.05	22.10	-6	5,293	-0.11%
2024/03/28	6	22.23	1	22.25	22.05	5	5,898	0.09%
2024/03/27	1	22.10	1	22.15	22.10	0	6,376	0.00%
2024/03/26	9.1	22.01	0	0.00	21.90	9.1	6,896	0.13%
2024/03/25	6	22.12	2	22.10	22.20	4	8,059	0.05%
2024/03/22	13	22.17	6	22.22	22.20	7	9,550	0.07%
2024/03/21	3.1	22.25	1	22.35	22.20	2.1	11,669	0.02%
2024/03/20	5	22.06	2	22.10	22.00	3	12,747	0.02%
2024/03/19	2	22.30	2	22.33	22.30	0	12,828	0.00%
2024/03/18	4	22.10	0	0.00	22.25	4	12,849	0.03%
2024/03/15	1	22.35	0	0.00	22.25	1	12,860	0.01%
2024/03/14	4	22.65	11	22.64	22.60	-7	12,852	-0.05%
2024/03/13	7.1	22.11	6	21.96	22.00	1.1	12,771	0.01%
2024/03/12	1	22.25	10.1	22.41	22.50	-9.1	12,711	-0.07%
2024/03/08	13	22.08	0	0.00	22.05	13	12,716	0.10%
2024/03/07	19.1	22.22	15	22.25	22.40	4.1	12,713	0.03%
2024/03/06	21	22.47	2	22.43	22.40	19	12,652	0.15%
2024/03/05	3	22.50	2	22.70	22.70	1	12,613	0.01%
2024/03/04	24	22.45	12	22.62	22.50	12	12,611	0.10%
2024/03/01	3	23.05	0	0.00	23.05	3	12,603	0.02%
2024/02/29	16	23.04	6	23.05	23.20	10	12,736	0.08%
2024/02/27	8	23.11	9	23.13	23.05	-1	12,710	-0.01%
2024/02/26	1	23.50	4	23.43	23.35	-3	12,706	-0.02%
2024/02/23	24	23.43	10	23.60	23.35	14	12,856	0.11%
2024/02/22	3	23.70	0	0.00	23.75	3	12,900	0.02%
2024/02/21	7	23.86	73	23.78	23.75	-66	12,943	-0.51%
2024/02/20	8.7	24.16	7	24.22	24.05	1.7	12,941	0.01%
2024/02/19	11	24.31	9	24.19	24.40	2	13,040	0.02%
2024/02/16	0	0.00	8	23.81	23.95	-8	13,129	-0.06%
2024/02/15	1	23.40	4	23.40	23.35	-3	13,098	-0.02%
2024/02/05	2	23.35	1	23.45	23.55	1	13,087	0.01%
2024/02/02	5	23.66	6	23.58	23.65	-1	13,085	-0.01%
2024/02/01	2	23.78	3	23.78	23.85	-1	13,086	-0.01%
2024/01/31	2	23.80	1	23.80	23.80	1	13,148	0.01%
2024/01/30	0	24.20	1	24.00	24.00	-1	13,144	-0.01%
2024/01/29	3	24.17	25	24.12	24.40	-22	13,164	-0.17%
2024/01/26	0	0.00	19.2	24.19	24.15	-19.2	13,153	-0.15%
2024/01/25	5	23.83	0	0.00	23.75	5	13,120	0.04%
2024/01/24	4.4	24.08	2	24.25	23.95	2.4	13,119	0.02%
2024/01/23	18	23.73	4	23.84	23.85	14	13,112	0.11%
2024/01/22	3.3	23.39	1	23.35	23.35	2.3	13,060	0.02%
2024/01/19	4.1	23.09	2	23.05	23.20	2.1	13,049	0.02%
2024/01/18	2	23.33	1	23.50	23.40	1	12,991	0.01%
2024/01/17	15.1	23.53	10	23.75	23.35	5.1	13,021	0.04%
2024/01/16	11.2	23.93	10	23.90	23.90	1.2	13,025	0.01%
2024/01/15	2	24.43	25.1	24.54	24.45	-23.1	12,963	-0.18%
2024/01/12	12	24.39	0	0.00	24.35	12	13,000	0.09%
2024/01/11	6	24.37	0	0.00	24.40	6	13,026	0.05%
2024/01/10	11	24.54	0	0.00	24.35	11	13,180	0.08%
2024/01/09	38.2	25.23	14.1	25.25	25.10	24.1	13,022	0.18%
2024/01/08	6	26.11	1	26.05	26.05	5	12,801	0.04%
2024/01/05	18.2	26.09	3	26.13	26.10	15.2	12,727	0.12%
2024/01/04	25	26.16	20	26.11	26.25	5	12,671	0.04%
2024/01/03	4	25.68	17	25.70	25.70	-13	12,565	-0.10%
2024/01/02	41	26.17	4	26.20	26.05	37	12,482	0.30%
2023/12/29	3	26.05	6.3	26.00	26.05	-3.3	12,465	-0.03%
2023/12/28	14	26.04	5	26.04	25.95	9	12,479	0.07%
2023/12/27	22.3	26.40	22	26.29	26.20	0.3	12,340	0.00%
2023/12/26	23	26.70	9	26.82	26.70	14	12,063	0.12%
2023/12/25	47	27.36	19	27.41	26.95	28	11,878	0.24%
2023/12/22	25.2	27.05	31.2	26.92	27.00	-6.1	11,440	-0.05%
2023/12/21	33.1	27.77	18	27.93	27.70	15.1	10,953	0.14%
2023/12/20	98	28.18	172.1	27.97	28.20	-74.1	10,450	-0.71%	大賣/
2023/12/19	52	26.83	83.4	27.41	27.75	-31.4	9,327	-0.34%
2023/12/18	144	26.83	158.1	26.88	26.85	-14.1	7,949	-0.18%	大買/大賣/
2023/12/15	67.2	25.22	105.5	25.74	26.00	-38.3	5,922	-0.65%	大賣/
2023/12/14	1	23.55	15	23.64	23.65	-14	4,955	-0.28%
2023/12/13	3	23.05	3	23.38	23.10	0	5,090	0.00%
2023/12/12	3	22.90	11	22.90	22.90	-8	5,192	-0.15%
2023/12/11	6	23.20	4	23.40	23.05	2	5,194	0.04%
2023/12/08	4	23.34	5	23.43	23.25	-1	5,197	-0.02%
2023/12/07	4	23.66	2	23.73	23.55	2	5,206	0.04%
2023/12/06	8	23.70	0	0.00	23.80	8	5,216	0.15%
2023/12/05	2	23.50	2	23.55	23.55	0	5,163	0.00%
2023/12/04	4	23.70	1	23.65	23.80	3	5,142	0.06%
2023/12/01	1	23.45	1	23.45	23.50	0	5,088	0.00%
2023/11/30	3	23.32	2	23.40	23.35	1	5,087	0.02%
2023/11/29	11	23.51	5	23.49	23.55	6	5,135	0.12%
2023/11/28	13	23.63	7	23.72	23.65	6	5,111	0.12%
2023/11/27	10	23.25	15	23.25	23.25	-5	5,024	-0.10%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/23	1.2	22.77	0	0.00	22.75	1.2	4,947	0.02%
2023/11/22	16	22.87	33	22.93	22.70	-17	4,929	-0.34%
2023/11/21	10	22.67	15.1	22.71	22.70	-5.1	4,799	-0.11%
2023/11/20	12.1	22.33	7.1	22.59	22.20	5	4,711	0.11%
2023/11/17	27.1	22.29	21	22.18	22.15	6.1	4,667	0.13%
2023/11/16	4.7	22.44	6.2	22.39	22.45	-1.4	4,650	-0.03%
2023/11/15	0	0.00	26	21.76	22.10	-26	4,565	-0.57%
2023/11/14	3	21.25	0	0.00	21.20	3	4,530	0.07%
2023/11/13	3	21.45	2	21.50	21.20	1	4,654	0.02%
2023/11/10	3	21.02	1.4	21.11	20.95	1.7	4,724	0.03%
2023/11/09	0	0.00	2	21.28	21.15	-2	4,811	-0.04%
2023/11/08	9	21.31	8	21.35	21.15	1	4,994	0.02%
2023/11/07	3	21.67	18	21.70	21.70	-15	5,068	-0.30%
2023/11/06	4	21.83	12	22.03	21.90	-8	5,158	-0.16%
2023/11/02	0	0.00	2	21.65	21.65	-2	5,456	-0.04%
2023/11/01	0	21.60	12	21.55	21.40	-12	5,892	-0.20%
2023/10/31	3	21.60	6	21.68	21.55	-3	6,448	-0.05%
2023/10/30	1	21.70	2	21.50	21.55	-1	7,077	-0.01%
2023/10/26	2	21.33	0	0.00	21.45	2	7,239	0.03%
2023/10/25	0.1	20.95	3.1	21.26	21.35	-3.1	7,308	-0.04%
2023/10/24	6	20.43	1	20.50	20.60	5	7,330	0.07%
2023/10/20	13	20.81	12	20.83	20.95	1	7,503	0.01%
2023/10/19	8	21.35	1	21.50	21.25	7	7,739	0.09%
2023/10/18	7	21.26	0	0.00	21.75	7	7,777	0.09%
2023/10/17	2	21.40	0	0.00	21.45	2	7,782	0.03%
2023/10/16	3	21.53	3	21.57	21.60	0	7,802	0.00%
2023/10/13	0	0.00	2.1	22.00	21.70	-2.1	7,847	-0.03%
2023/10/12	11	21.64	10	21.55	21.85	1	7,883	0.01%
2023/10/11	13.3	21.58	6	21.60	21.45	7.3	7,934	0.09%
2023/10/06	6	21.88	0	0.00	22.00	6	7,902	0.08%
2023/10/05	13.1	21.79	9	21.96	21.90	4.1	7,962	0.05%
2023/10/04	8	21.71	9	21.56	21.55	-1	7,930	-0.01%
2023/10/03	12.1	22.31	1	22.45	22.20	11.1	7,860	0.14%
2023/10/02	9	22.52	9	22.68	22.60	0	7,867	0.00%
2023/09/28	33.1	22.57	39	22.59	22.55	-5.9	7,923	-0.08%
2023/09/27	22	22.97	0.3	23.00	22.90	21.7	7,881	0.28%
2023/09/26	5	23.71	2	23.78	23.75	3	7,749	0.04%
2023/09/25	8	24.07	4	24.28	24.00	4	7,773	0.05%
2023/09/22	13.3	24.36	5.6	24.51	24.30	7.6	7,782	0.10%
2023/09/21	14	24.51	7	24.57	24.30	7	7,775	0.09%
2023/09/20	0	0.00	1	24.75	24.70	-1	7,808	-0.01%
2023/09/19	41.5	24.76	50	24.86	24.80	-8.5	7,937	-0.11%
2023/09/18	13	24.72	21	24.78	24.70	-8	7,974	-0.10%
2023/09/15	12	23.91	5	24.08	24.10	7	7,772	0.09%
2023/09/14	2	23.48	2	23.45	23.65	0	7,725	0.00%
2023/09/12	1	23.75	8	23.69	23.65	-7	8,259	-0.08%
2023/09/11	1.1	23.30	1.2	23.30	23.25	-0.1	8,243	0.00%
2023/09/08	2	23.05	0	0.00	23.05	2	8,336	0.02%
2023/09/06	2	23.35	1	23.50	23.30	1	8,452	0.01%
2023/09/05	0	0.00	1	23.90	23.65	-1	8,446	-0.01%
2023/09/04	2.1	23.51	5	23.57	23.70	-2.9	8,456	-0.03%
2023/09/01	0.2	23.18	0	0.00	23.15	0.2	8,427	0.00%
2023/08/31	1	23.00	7.1	23.08	23.10	-6.1	8,529	-0.07%
2023/08/30	6	22.66	2	22.70	22.80	4	8,744	0.05%
2023/08/29	6.1	22.62	0	0.00	22.75	6.1	8,721	0.07%
2023/08/28	5.8	23.08	3.1	23.05	22.95	2.7	8,699	0.03%
2023/08/25	2	22.93	2.1	23.00	22.90	-0.1	8,695	0.00%
2023/08/24	3.1	22.65	1	22.70	22.60	2.1	8,687	0.02%
2023/08/23	4	22.78	4	22.80	22.70	0	8,681	0.00%
2023/08/22	12.2	22.80	2	22.80	22.80	10.2	8,701	0.12%
2023/08/21	3	22.98	0	0.00	22.95	3	8,709	0.03%
2023/08/18	3	23.20	3	23.17	23.20	0	8,681	0.00%
2023/08/17	14.1	22.60	185.2	22.62	22.70	-171.1	8,597	-1.99%	大賣/鉅額交易
2023/08/16	19.1	22.91	10.2	22.85	22.85	8.9	8,488	0.10%
2023/08/15	28.2	23.42	60.1	23.27	23.25	-31.9	8,433	-0.38%
2023/08/14	38.5	23.56	16	23.41	23.25	22.5	8,369	0.27%
2023/08/11	6.1	24.66	3	24.60	24.50	3.1	8,200	0.04%
2023/08/10	11	25.05	4	25.19	25.15	7	8,083	0.09%
2023/08/09	47	25.48	51	25.73	25.35	-4	8,026	-0.05%
2023/08/08	70.4	25.92	2	25.68	25.45	68.4	7,979	0.86%
2023/08/07	10.4	25.75	53	26.32	26.10	-42.7	7,900	-0.54%
2023/08/04	72	25.51	34.4	25.82	26.10	37.6	7,485	0.50%
2023/08/02	110	25.57	110.8	25.51	25.35	-0.8	6,959	-0.01%	大買/大賣/
2023/08/01	3	24.80	106.4	24.72	24.70	-103.4	6,343	-1.63%	大賣/鉅額交易
2023/07/31	60	24.15	60	24.40	24.15	0	6,308	0.00%
2023/07/28	6	24.30	0	0.00	24.40	6	6,270	0.10%
2023/07/27	60	24.85	16.8	24.77	24.85	43.2	6,193	0.70%
2023/07/26	3	24.78	35	24.73	24.50	-32	6,197	-0.52%
2023/07/25	38	24.65	4.6	24.65	24.70	33.4	6,081	0.55%
2023/07/24	1	24.65	33	24.72	24.65	-32	6,006	-0.53%
2023/07/21	23	24.45	1	24.30	24.25	22	5,786	0.38%
2023/07/20	5	24.68	44	24.48	24.65	-39	5,833	-0.67%
2023/07/19	11	24.06	0	0.00	23.60	11	5,722	0.19%
2023/07/18	11	24.08	26.2	24.14	24.05	-15.2	5,908	-0.26%
2023/07/17	3	24.22	8.2	24.24	24.20	-5.2	5,975	-0.09%
2023/07/14	21	23.90	11.1	23.82	23.85	10	6,015	0.17%
2023/07/13	1	23.35	3	23.52	23.35	-2	5,984	-0.03%
2023/07/12	20	23.15	5	23.19	23.10	15	6,002	0.25%
2023/07/11	8	23.34	4	23.38	23.35	4	6,005	0.07%
2023/07/07	16.4	23.37	17	23.41	23.35	-0.7	6,111	-0.01%
2023/07/06	15.2	23.76	2.1	23.80	23.80	13.1	6,107	0.21%
2023/07/05	18	24.42	0	0.00	24.20	18	6,050	0.30%
2023/07/04	6	24.50	22	24.54	24.60	-16	6,058	-0.26%
2023/07/03	0	0.00	4	24.49	24.50	-4	6,089	-0.07%
2023/06/30	1.2	24.68	0	0.00	24.40	1.2	6,058	0.02%
2023/06/29	7	24.77	10	24.96	24.65	-3	6,043	-0.05%
2023/06/28	9	24.89	8	24.98	24.85	1	6,043	0.02%
2023/06/27	10.6	25.09	31	25.19	25.25	-20.4	5,963	-0.34%
2023/06/26	20.5	24.60	54.3	25.10	24.75	-33.8	5,823	-0.58%
2023/06/21	17	24.51	43	24.56	24.55	-26	5,811	-0.45%
2023/06/20	15	24.60	4	24.68	24.65	11	5,879	0.19%
2023/06/19	49	24.84	36.1	24.99	24.90	13	5,893	0.22%
2023/06/16	27	24.63	36	24.51	24.55	-9	5,664	-0.16%
2023/06/15	12	23.72	20	23.69	23.65	-8	5,518	-0.14%
2023/06/14	26	24.02	26.1	23.92	23.85	-0.1	5,686	0.00%
2023/06/13	6.1	23.33	8	23.31	23.20	-1.9	5,680	-0.03%
2023/06/12	11	23.61	4.1	23.69	23.50	6.9	5,720	0.12%
2023/06/09	3	23.93	10	24.00	23.95	-7	5,802	-0.12%
2023/06/08	3	23.90	0	0.00	23.90	3	5,983	0.05%
2023/06/07	1	23.95	41	23.90	23.95	-40	6,110	-0.65%
2023/06/06	109	24.06	5	24.25	23.85	104	6,211	1.67%	大買/鉅額交易
2023/06/05	21	24.07	38.5	24.18	24.40	-17.5	6,245	-0.28%
2023/06/02	1	23.20	2	23.20	23.20	-1	6,133	-0.02%
2023/06/01	16.1	23.16	0	0.00	23.10	16.1	6,297	0.26%
2023/05/31	2	23.10	1	23.25	23.10	1	6,394	0.02%
2023/05/30	2	23.10	2	23.20	23.00	0	6,578	0.00%
2023/05/29	2	23.25	2	23.15	23.15	0	7,000	0.00%
2023/05/26	8	23.07	1	23.05	23.00	7	7,358	0.10%
2023/05/25	16	23.34	32	23.28	23.25	-16	7,578	-0.21%
2023/05/24	4	23.60	4	23.70	23.75	0	7,658	0.00%
2023/05/23	13	23.67	3	23.77	23.75	10	7,773	0.13%
2023/05/22	14	23.20	3	23.63	23.65	11	7,946	0.14%
2023/05/19	14	23.45	3	23.25	23.25	11	8,109	0.14%
2023/05/18	2	23.45	5	23.60	23.60	-3	8,285	-0.04%
2023/05/17	4	23.38	5	23.45	23.40	-1	8,378	-0.01%
2023/05/16	5	23.25	5	23.28	23.25	0	8,504	0.00%
2023/05/15	2	23.08	2	23.35	23.35	0	8,695	0.00%
2023/05/12	7	23.79	5	23.70	23.00	2	8,750	0.02%
2023/05/11	7	23.79	5	23.70	23.40	2	8,702	0.02%
2023/05/10	5	24.15	8	24.19	24.25	-3	8,820	-0.03%
2023/05/09	9	24.33	2	24.30	24.25	7	9,053	0.08%
2023/05/08	24	24.46	23	24.56	24.40	1	9,159	0.01%
2023/05/05	7	24.46	2	24.50	24.45	5	9,345	0.05%
2023/05/04	3	24.15	2	24.10	24.05	1	9,566	0.01%
2023/05/03	2	24.23	7	24.19	24.25	-5	9,880	-0.05%
2023/05/02	12	24.26	1	24.25	24.20	11	10,177	0.11%
2023/04/28	4	24.39	0	0.00	24.50	4	10,489	0.04%
2023/04/27	13.1	24.20	12	24.30	24.30	1.1	10,776	0.01%
2023/04/26	12	24.22	10	24.60	24.60	2	10,991	0.02%
2023/04/25	34.5	24.58	9	24.49	24.45	25.5	11,452	0.22%
2023/04/24	7	25.36	1	25.25	25.15	6	11,957	0.05%
2023/04/21	39	25.25	24	25.51	25.55	15	12,174	0.12%
2023/04/20	24.1	25.83	24	25.82	25.75	0.1	12,054	0.00%
2023/04/19	7	26.26	5	26.23	26.15	2	12,265	0.02%
2023/04/18	10	26.60	5	26.55	26.55	5	12,241	0.04%
2023/04/17	6	26.56	15	26.58	26.65	-9	12,290	-0.07%
2023/04/14	16.1	26.75	0	0.00	26.70	16.1	12,409	0.13%
2023/04/13	7	27.06	3	27.03	27.10	4	12,479	0.03%
2023/04/12	10	26.81	2	26.95	26.80	8	12,549	0.06%
2023/04/11	6	26.80	1	26.90	26.95	5	12,654	0.04%
2023/04/10	0	0.00	7	26.86	26.90	-7	12,879	-0.05%
2023/04/07	20	26.54	3	26.70	26.55	17	13,120	0.13%
2023/04/06	1	26.35	4	26.64	26.75	-3	13,469	-0.02%
2023/03/31	1	26.30	2	26.48	26.40	-1	14,269	-0.01%
2023/03/30	1	26.50	1	26.20	26.25	0	15,575	0.00%
2023/03/29	1	26.15	1	26.30	26.40	0	17,033	0.00%
2023/03/28	16	26.17	1	26.30	26.15	15	17,801	0.08%
2023/03/27	12.1	26.73	8	26.64	26.50	4.1	18,537	0.02%
2023/03/24	3	26.52	4	26.78	26.55	-1	19,550	-0.01%
2023/03/23	37	26.26	23	26.26	26.40	14	20,721	0.07%
2023/03/22	11	26.71	3	26.72	26.60	8	22,079	0.04%
2023/03/21	2	26.88	2	26.95	26.85	0	22,657	0.00%
2023/03/20	15	26.72	5	26.65	26.65	10	22,689	0.04%
2023/03/17	13	27.03	1	27.00	27.15	12	22,606	0.05%
2023/03/16	3	27.07	2	27.10	27.05	1	22,463	0.00%
2023/03/15	4	27.54	3	27.75	27.60	1	22,491	0.00%
2023/03/14	45	27.76	3	27.78	27.60	42	22,529	0.19%
2023/03/13	9	27.58	5	27.65	27.75	4	22,740	0.02%
2023/03/10	20	28.04	3	27.90	27.90	17	22,697	0.07%
2023/03/09	0	0.00	28	28.69	28.70	-28	22,744	-0.12%
2023/03/08	16	28.36	0	0.00	28.40	16	22,700	0.07%
2023/03/07	15	28.63	27	28.69	28.80	-12	22,742	-0.05%
2023/03/06	17	28.42	10	28.59	28.40	7	22,627	0.03%
2023/03/03	4	28.09	31	28.25	28.30	-27	22,580	-0.12%
2023/03/02	3	27.85	17	27.95	28.15	-14	22,576	-0.06%
2023/03/01	97	27.49	5.3	28.21	27.40	91.7	22,561	0.41%
2023/02/24	47	29.22	53.2	28.97	28.90	-6.2	22,234	-0.03%
2023/02/23	6	29.61	48.3	29.68	29.70	-42.3	21,938	-0.19%
2023/02/22	3.5	28.86	6	28.88	29.20	-2.5	21,873	-0.01%
2023/02/21	9	29.29	10	29.28	29.25	-1	21,945	0.00%
2023/02/20	10	29.14	28	29.15	29.20	-18	22,379	-0.08%
2023/02/17	9	28.95	54	28.94	29.00	-45	23,118	-0.19%
2023/02/16	47	28.74	11	28.99	28.80	36	23,559	0.15%
2023/02/15	22	28.55	7	28.51	28.40	15	23,389	0.06%
2023/02/14	18	28.77	11	28.85	28.80	7	23,295	0.03%
2023/02/13	7	28.54	32	28.66	28.85	-25	23,198	-0.11%
2023/02/10	28	28.28	4	28.34	28.10	24	23,059	0.10%
2023/02/09	11	28.63	4	28.45	28.40	7	23,070	0.03%
2023/02/08	49	28.91	28.3	28.87	28.65	20.7	23,104	0.09%
2023/02/07	17	27.94	45	28.63	28.80	-28	22,930	-0.12%
2023/02/06	27	27.89	16.2	27.90	28.05	10.8	22,757	0.05%
2023/02/03	25.2	27.92	16.3	27.94	27.80	8.9	22,668	0.04%
2023/02/02	40.3	28.43	39	28.33	28.45	1.3	22,489	0.01%
2023/02/01	31.1	28.69	18.5	28.67	28.75	12.6	22,276	0.06%
2023/01/31	35	29.13	25.2	29.15	29.00	9.8	21,995	0.04%
2023/01/30	27	28.93	31	29.00	29.00	-4	21,744	-0.02%
2023/01/17	12	28.29	43.5	28.38	28.45	-31.5	21,441	-0.15%
2023/01/16	30	28.00	5	28.14	27.95	25	21,168	0.12%
2023/01/13	30	27.60	34	28.09	27.75	-4	20,983	-0.02%
2023/01/12	52	27.86	19.3	28.15	27.60	32.7	20,674	0.16%
2023/01/11	5	27.62	40	27.65	27.80	-35	20,210	-0.17%
2023/01/10	25	27.29	5	27.20	27.25	20	19,989	0.10%
2023/01/09	28	27.15	18	27.52	27.35	10	19,992	0.05%
2023/01/06	4	26.70	20	26.93	27.10	-16	19,758	-0.08%
2023/01/05	4	26.80	0	0.00	26.50	4	19,785	0.02%
2023/01/04	38	26.86	24	26.91	26.65	14	19,743	0.07%
2023/01/03	2	26.95	6	27.01	27.10	-4	19,655	-0.02%
2022/12/30	7	26.89	9	27.16	26.75	-2	19,555	-0.01%
2022/12/29	6.2	26.51	8	26.39	26.60	-1.8	19,450	-0.01%
2022/12/28	69	26.89	63	27.08	26.80	6	19,437	0.03%
2022/12/27	75.5	26.75	51	27.01	26.70	24.5	19,274	0.13%
2022/12/26	86	27.47	61	27.81	27.10	25	19,051	0.13%
2022/12/23	71	27.57	82	27.69	27.60	-11	18,722	-0.06%
2022/12/22	100	27.09	94	27.31	27.30	6	17,973	0.03%
2022/12/21	146	26.66	194	26.55	27.10	-48	16,789	-0.29%	大買/大賣/
2022/12/20	96	25.59	133	25.62	24.70	-37	15,380	-0.24%	大賣/
2022/12/19	116	26.97	87	26.54	26.00	29	14,732	0.20%	大買/
2022/12/16	158	27.51	156	27.57	27.50	2	14,061	0.01%	大買/大賣/
2022/12/15	244	27.37	236.2	27.31	27.60	7.8	13,168	0.06%	大買/大賣/
2022/12/14	117	26.45	77	26.54	25.90	40	12,193	0.33%	大買/
2022/12/13	5	25.15	97.4	25.96	26.40	-92.4	10,963	-0.84%
2022/12/12	2.1	23.90	11	23.75	24.00	-8.9	10,542	-0.08%
2022/12/09	2	23.68	4	23.74	23.80	-2	10,567	-0.02%
2022/12/08	5	23.75	0	0.00	23.75	5	10,633	0.05%
2022/12/07	15	23.84	15	23.92	23.85	0	10,670	0.00%
2022/12/06	12	24.34	3	24.37	24.15	9	10,594	0.08%
2022/12/05	8	24.35	48.1	24.37	24.70	-40.1	10,597	-0.38%
2022/12/02	18	23.61	5	23.52	23.60	13	10,364	0.13%
2022/12/01	1	24.15	25.1	24.22	23.95	-24.1	10,432	-0.23%
2022/11/30	5	23.64	3.1	23.80	23.80	1.9	10,464	0.02%
2022/11/29	4	23.57	14.1	23.30	23.85	-10	10,493	-0.10%
2022/11/28	10.1	22.60	0	0.00	22.60	10.1	10,399	0.10%
2022/11/25	4.1	23.17	4	23.25	22.80	0.1	10,516	0.00%
2022/11/24	11	22.81	0	0.00	22.80	11	10,531	0.10%
2022/11/23	31	23.07	12	22.86	22.75	19	10,466	0.18%
2022/11/22	12	23.78	0	0.00	23.35	12	10,378	0.12%
2022/11/21	2	23.70	2	23.95	23.85	0	10,361	0.00%
2022/11/18	25	24.14	2	24.28	23.90	23	10,353	0.22%
2022/11/17	25	23.96	6	24.08	24.20	19	10,256	0.18%
2022/11/16	20	24.01	28.1	24.37	24.45	-8.1	10,149	-0.08%
2022/11/15	40.1	23.50	64.3	23.97	24.10	-24.2	9,713	-0.25%
2022/11/14	38	21.48	133.6	21.67	22.45	-95.6	8,940	-1.07%	大賣/
2022/11/11	2	20.48	0	0.00	20.45	2	8,585	0.02%
2022/11/10	1	20.45	0	20.45	20.35	1	8,764	0.01%
2022/11/09	40	20.65	2	20.78	20.75	38	9,001	0.42%
2022/11/08	12	20.62	61	20.69	20.60	-49	9,464	-0.52%
2022/11/07	32	20.39	23	20.47	20.40	9	9,865	0.09%
2022/11/04	20	19.87	1	19.85	19.90	19	9,907	0.19%
2022/11/02	5	20.40	3	20.35	20.45	2	9,996	0.02%
2022/11/01	15	19.86	1	19.90	20.00	14	10,034	0.14%
2022/10/31	0.2	19.80	0	0.00	19.70	0.2	10,146	0.00%
2022/10/28	4.2	19.98	2	19.95	19.90	2.2	10,270	0.02%
2022/10/27	2	20.45	0	0.00	20.50	2	10,296	0.02%
2022/10/26	8	20.70	5	20.45	20.45	3	10,711	0.03%
2022/10/25	7.1	20.89	5	20.75	20.80	2.1	11,142	0.02%
2022/10/24	4	21.39	3	21.73	21.30	1	11,165	0.01%
2022/10/21	6	21.68	3	21.80	21.50	3	11,244	0.03%
2022/10/20	17	21.03	16	21.44	22.45	1	11,328	0.01%
2022/10/19	4.1	21.87	4	21.87	21.90	0	11,399	0.00%
2022/10/17	0	20.93	1	21.10	21.15	-1	11,683	-0.01%
2022/10/13	2.1	21.67	5	21.37	21.15	-2.9	11,967	-0.02%
2022/10/12	0.2	22.20	0	0.00	22.20	0.2	12,127	0.00%
2022/10/11	1	21.80	63.1	22.21	22.30	-62.1	12,275	-0.51%
2022/10/07	2.1	22.50	5	22.66	22.55	-2.9	12,243	-0.02%
2022/10/06	20	22.47	8	22.52	22.50	12	12,267	0.10%
2022/10/05	37	22.61	41.1	22.72	22.60	-4.1	12,293	-0.03%
2022/10/04	1	21.80	0.1	22.19	22.15	0.9	12,230	0.01%
2022/10/03	27	21.29	28	20.87	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	16	20.49	21.15	-16	12,257	-0.13%
2022/09/29	1.1	20.91	9	21.08	21.00	-7.9	12,300	-0.06%
2022/09/28	10	21.07	8	21.00	20.50	2	12,279	0.02%
2022/09/27	1	21.60	3.1	21.64	21.40	-2.1	12,321	-0.02%
2022/09/26	20.1	21.93	8	21.98	21.65	12.1	12,522	0.10%
2022/09/23	6	23.04	16	23.05	23.00	-10	12,506	-0.08%
2022/09/22	26.4	22.57	34	22.69	22.55	-7.6	12,464	-0.06%
2022/09/21	31	23.26	10	23.41	23.20	21	12,282	0.17%
2022/09/20	15.4	23.92	6	24.14	24.20	9.4	12,026	0.08%
2022/09/19	14	24.77	4	24.98	24.45	10	11,912	0.08%
2022/09/16	4	24.15	6	24.13	24.45	-2	11,816	-0.02%
2022/09/15	3	24.45	8	24.48	24.45	-5	11,879	-0.04%
2022/09/14	22	23.98	14	23.94	23.95	8	11,970	0.07%
2022/09/13	5	24.53	0	0.00	24.55	5	12,118	0.04%
2022/09/12	2	24.70	7.1	24.89	24.60	-5.1	12,301	-0.04%
2022/09/08	2.1	24.22	5	24.20	24.20	-2.9	12,320	-0.02%
2022/09/07	15	24.10	8	24.46	23.90	7	12,320	0.06%
2022/09/06	38.6	24.34	26	23.95	23.95	12.6	12,180	0.10%
2022/09/05	38	24.73	12	24.65	24.60	26	12,095	0.22%
2022/09/02	17	25.26	2	25.18	25.15	15	12,179	0.12%
2022/09/01	47	25.25	14	25.25	25.20	33	12,175	0.27%
2022/08/31	17.2	25.74	11	25.95	25.95	6.2	12,098	0.05%
2022/08/30	0.4	26.40	1	26.35	26.30	-0.6	12,043	0.00%
2022/08/29	3	26.05	11	26.30	26.25	-8	12,111	-0.07%
2022/08/26	6	27.13	6	27.14	27.05	0	12,174	0.00%
2022/08/25	1	26.80	0	0.00	26.90	1	12,183	0.01%
2022/08/24	3	26.98	2	26.95	26.80	1	12,216	0.01%
2022/08/23	21	26.36	19	26.53	26.55	2	12,301	0.02%
2022/08/22	10	26.85	4	26.88	26.80	6	12,299	0.05%
2022/08/19	10	27.67	6	27.65	27.55	4	12,263	0.03%
2022/08/18	25	27.74	29	27.82	27.70	-4	12,205	-0.03%
2022/08/17	30	27.69	26.1	27.60	27.45	3.9	12,084	0.03%
2022/08/16	22.1	27.39	5.1	27.39	27.20	17	11,983	0.14%
2022/08/15	108	27.46	55.7	27.23	27.60	52.3	11,864	0.44%	大買/
2022/08/12	18	26.10	22.1	26.20	26.00	-4.1	11,606	-0.04%
2022/08/11	9	25.33	6	25.36	25.20	3	11,403	0.03%
2022/08/10	18.1	25.33	11	25.24	25.20	7.1	11,397	0.06%
2022/08/09	19	25.52	21	25.59	25.50	-2	11,359	-0.02%
2022/08/08	15	25.63	11	25.53	25.50	4	11,344	0.04%
2022/08/05	12.4	26.09	2	26.45	26.05	10.4	11,308	0.09%
2022/08/04	24.2	26.08	18	25.99	26.00	6.2	11,422	0.05%
2022/08/03	29	26.59	24	26.52	26.70	5	11,402	0.04%
2022/08/02	154	26.60	40.1	26.95	26.90	113.9	11,544	0.99%	大買/鉅額交易
2022/08/01	23.1	26.46	46.4	26.72	27.10	-23.3	11,292	-0.21%
2022/07/29	0	0.00	20	25.10	25.15	-20	11,552	-0.17%
2022/07/28	27	24.74	2	24.75	24.90	25	11,523	0.22%
2022/07/27	36.2	24.77	38	24.65	24.60	-1.8	11,460	-0.02%
2022/07/26	18.2	25.29	0	0.00	25.05	18.2	11,397	0.16%
2022/07/25	26	28.55	18	28.48	28.70	8	11,190	0.07%
2022/07/22	19.3	28.23	13	28.29	28.20	6.3	11,040	0.06%
2022/07/21	23.1	28.31	14	28.39	28.10	9.1	11,086	0.08%
2022/07/20	2	29.40	23	29.33	29.40	-21	11,156	-0.19%
2022/07/19	7.1	28.41	20.1	28.80	28.75	-13	11,216	-0.12%
2022/07/18	3	27.22	8	27.54	28.40	-5	11,158	-0.04%
2022/07/15	2	26.75	0	0.00	26.85	2	11,091	0.02%
2022/07/14	1	26.75	0	0.00	26.80	1	11,223	0.01%
2022/07/13	2	26.75	0	0.00	26.60	2	11,308	0.02%
2022/07/12	0	26.65	13	26.65	26.75	-13	11,532	-0.11%
2022/07/11	2	26.50	6	27.10	27.00	-4	11,650	-0.03%
2022/07/08	17	26.71	16	26.77	26.70	1	11,748	0.01%
2022/07/07	1	26.15	1	25.95	26.00	0	11,839	0.00%
2022/07/06	3	25.73	1.1	25.53	25.50	1.9	11,951	0.02%
2022/07/05	26	25.57	134.7	25.57	26.00	-108.7	12,164	-0.89%	大賣/鉅額交易
2022/07/04	31.4	24.99	23	24.97	25.00	8.4	12,242	0.07%
2022/07/01	2	26.58	12.4	26.60	26.60	-10.4	12,314	-0.08%
2022/06/30	28	27.01	0	0.00	26.85	28	12,310	0.23%
2022/06/29	2	27.65	3	27.75	27.70	-1	12,355	-0.01%
2022/06/28	9	27.89	1	27.90	27.95	8	12,507	0.06%
2022/06/27	18	28.04	3	28.38	28.50	15	13,089	0.11%
2022/06/24	6	27.58	3	27.47	27.50	3	13,382	0.02%
2022/06/23	28.2	27.02	21	26.99	27.10	7.2	13,663	0.05%
2022/06/22	32	27.33	21.1	27.51	27.40	11	13,894	0.08%
2022/06/21	11	28.00	0	0.00	28.40	11	14,512	0.08%
2022/06/20	18.3	28.35	5	28.38	28.05	13.3	14,978	0.09%
2022/06/17	16	29.54	127	29.56	29.80	-111	16,109	-0.69%	大賣/鉅額交易
2022/06/16	1.1	30.07	6	30.16	30.00	-4.9	17,398	-0.03%
2022/06/15	25.3	31.26	2	31.08	30.90	23.3	17,549	0.13%
2022/06/14	6	30.65	3	30.68	31.00	3	17,760	0.02%
2022/06/13	35.5	31.47	14	31.39	31.15	21.5	18,175	0.12%
2022/06/10	3.3	32.40	3	32.35	32.55	0.3	18,323	0.00%
2022/06/09	9	32.83	0	0.00	32.85	9	18,553	0.05%
2022/06/08	23.1	33.12	0	0.00	33.15	23.1	19,323	0.12%
2022/06/07	14	33.07	2	33.13	33.30	12	19,624	0.06%
2022/06/06	1	33.50	20.3	33.37	33.50	-19.3	19,839	-0.10%
2022/06/02	16.2	32.69	0	0.00	32.65	16.2	21,173	0.08%
2022/06/01	1	32.90	10	33.16	33.15	-9	22,617	-0.04%
2022/05/31	6	32.72	0	0.00	32.70	6	22,746	0.03%
2022/05/30	2	33.50	2	33.57	33.40	0	22,803	0.00%
2022/05/27	2.1	33.00	2.4	33.13	33.00	-0.3	23,267	0.00%
2022/05/26	3	32.73	4	32.88	32.80	-1	23,743	0.00%
2022/05/25	7.2	32.61	10	32.60	32.65	-2.8	23,894	-0.01%
2022/05/24	5.1	33.29	10	33.39	32.90	-4.9	24,000	-0.02%
2022/05/23	21	33.21	4	33.30	33.00	17	24,170	0.07%
2022/05/20	4	33.15	11.8	32.96	33.10	-7.8	24,603	-0.03%
2022/05/19	35.6	31.83	43	32.36	31.90	-7.4	25,466	-0.03%
2022/05/18	40	33.52	10.6	33.46	33.45	29.4	25,245	0.12%
2022/05/17	7.2	32.88	3	32.78	32.95	4.2	25,175	0.02%
2022/05/16	10	32.91	3	32.93	32.90	7	25,132	0.03%
2022/05/13	3.2	32.55	9.1	32.77	32.75	-5.8	25,157	-0.02%
2022/05/12	22.5	32.69	29.1	32.82	32.35	-6.6	25,175	-0.03%
2022/05/11	41.1	34.03	5	33.78	33.65	36.1	25,046	0.14%
2022/05/10	9.1	34.21	7.2	34.43	34.50	1.9	25,121	0.01%
2022/05/09	12.3	33.87	2.1	33.95	33.65	10.2	25,071	0.04%
2022/05/06	105.9	34.86	22.2	34.97	34.60	83.7	25,056	0.33%	大買/
2022/05/05	7	38.43	11.1	38.42	38.35	-4.1	24,627	-0.02%
2022/05/04	3.1	37.92	0	0.00	37.95	3.1	24,616	0.01%
2022/05/03	3.3	37.58	4	38.08	37.85	-0.7	24,698	0.00%
2022/04/29	10.2	38.20	1	38.30	38.15	9.2	24,756	0.04%
2022/04/28	14.1	38.11	4	38.08	38.05	10.1	24,853	0.04%
2022/04/27	23	37.96	9	37.84	38.20	14	24,827	0.06%
2022/04/26	47	39.90	12	39.46	39.40	35	24,640	0.14%
2022/04/25	38.1	41.53	4.6	41.00	40.90	33.5	24,401	0.14%
2022/04/22	24.1	43.97	10.3	43.87	43.85	13.9	24,199	0.06%
2022/04/21	5.3	43.40	20.5	43.39	43.10	-15.2	24,298	-0.06%
2022/04/20	10.2	43.95	46.6	43.63	43.60	-36.4	24,620	-0.15%
2022/04/19	21.5	44.97	9	44.99	44.50	12.5	24,576	0.05%
2022/04/18	55.3	45.36	22	45.37	44.75	33.3	24,596	0.14%
2022/04/15	14	47.20	12	47.20	46.80	2	24,461	0.01%
2022/04/14	4.2	47.09	12	46.99	46.80	-7.8	24,431	-0.03%
2022/04/13	3	47.12	40.3	47.31	47.10	-37.3	24,418	-0.15%
2022/04/12	22.6	46.34	18	46.63	46.70	4.6	24,421	0.02%
2022/04/11	8.5	47.12	4	46.91	46.65	4.5	24,375	0.02%
2022/04/08	10	46.65	24	47.17	47.50	-14	24,241	-0.06%
2022/04/07	49.1	46.85	58	46.32	45.75	-8.9	24,089	-0.04%
2022/04/06	5.1	46.76	9	46.89	46.95	-4	23,863	-0.02%
2022/04/01	61	46.45	29	46.38	46.55	32	23,925	0.13%
2022/03/31	25	46.66	36	46.44	46.15	-11	24,396	-0.05%
2022/03/30	52	45.14	52	45.70	46.90	0	24,614	0.00%
2022/03/29	86	46.48	45	46.21	46.00	41	24,555	0.17%
2022/03/28	57	47.18	29.1	47.28	47.30	27.9	24,828	0.11%
2022/03/25	43	48.07	29.3	48.35	48.50	13.7	25,621	0.05%
2022/03/24	194	48.49	45	48.63	47.95	149	27,333	0.55%	大買/鉅額交易
2022/03/23	53	47.29	66	47.93	48.50	-13	28,160	-0.05%
2022/03/22	133.1	47.92	120.1	48.01	47.40	13	27,779	0.05%	大買/大賣/
2022/03/21	67.1	46.69	249	46.84	47.20	-181.9	26,656	-0.68%	大賣/鉅額交易
2022/03/18	101.1	44.10	13.1	44.18	43.95	88	25,846	0.34%	大買/
2022/03/17	21	44.01	15.3	44.14	44.20	5.8	26,610	0.02%
2022/03/16	12	44.00	40	44.07	43.75	-28	26,726	-0.10%
2022/03/15	12	43.36	9	43.46	43.20	3	26,546	0.01%
2022/03/14	7	43.49	29.2	43.70	44.00	-22.2	27,330	-0.08%
2022/03/11	39.3	43.67	59	43.72	43.60	-19.7	27,832	-0.07%
2022/03/10	9	42.03	33	42.30	42.80	-24	27,391	-0.09%
2022/03/09	56.1	41.62	49	41.43	41.80	7.1	27,386	0.03%
2022/03/08	91	43.32	84.1	43.85	40.90	6.9	27,456	0.03%
2022/03/07	71.1	43.49	96.3	43.78	43.90	-25.2	26,189	-0.10%
2022/03/04	24	42.14	44	42.35	42.00	-20	24,971	-0.08%
2022/03/03	36.5	42.61	18	42.38	42.30	18.5	25,053	0.07%
2022/03/02	52	42.67	86.4	42.47	42.25	-34.4	25,338	-0.14%
2022/03/01	35	42.36	39.4	42.35	42.05	-4.4	26,021	-0.02%
2022/02/25	11	40.62	5	40.64	40.50	6	27,087	0.02%
2022/02/24	26.1	40.04	4	40.28	39.35	22.1	27,790	0.08%
2022/02/23	15	41.03	7	41.37	41.30	8	27,769	0.03%
2022/02/22	38.2	41.87	39	42.03	41.20	-0.8	27,786	0.00%
2022/02/21	109.1	42.05	94.3	42.18	42.75	14.8	27,345	0.05%	大買/
2022/02/18	16	39.60	22	39.64	39.85	-6	26,414	-0.02%
2022/02/17	4	39.74	9	39.44	39.75	-5	26,629	-0.02%
2022/02/16	15	39.45	3	39.45	39.55	12	26,832	0.04%
2022/02/15	7	39.67	0	0.00	39.10	7	27,223	0.03%
2022/02/14	2	39.85	25.4	39.62	39.80	-23.4	28,130	-0.08%
2022/02/11	6	40.56	12	40.54	40.35	-6	28,247	-0.02%
2022/02/10	23	40.49	11.1	40.27	40.50	11.9	28,566	0.04%
2022/02/09	6	40.14	28.1	40.17	40.25	-22.1	29,265	-0.08%
2022/02/08	10	39.55	23.6	39.93	40.00	-13.6	29,287	-0.05%
2022/02/07	26.3	39.42	32.1	39.32	39.85	-5.8	29,340	-0.02%
2022/01/26	6	36.97	0	0.00	37.00	6	29,320	0.02%
2022/01/25	4.3	37.37	3	37.20	36.75	1.3	29,502	0.00%
2022/01/24	10.1	36.92	24.4	36.86	37.10	-14.3	29,595	-0.05%
2022/01/21	41.1	38.43	4	38.61	38.15	37.1	29,608	0.13%
2022/01/20	0	39.08	11.2	39.09	39.25	-11.2	29,596	-0.04%
2022/01/19	14.3	38.31	11.4	38.36	38.25	2.9	29,578	0.01%
2022/01/18	19.2	39.00	4	39.50	38.80	15.2	29,689	0.05%
2022/01/17	4.2	39.51	15	39.45	39.45	-10.8	29,911	-0.04%
2022/01/14	38	39.50	33.1	39.54	40.00	4.9	30,508	0.02%
2022/01/13	49.3	39.76	62.2	39.82	40.00	-12.9	30,450	-0.04%
2022/01/12	31	38.31	1.2	38.23	38.45	29.8	30,188	0.10%
2022/01/11	16	38.63	15	38.54	38.15	1	30,146	0.00%
2022/01/10	18	38.96	10	39.04	38.90	8	30,244	0.03%
2022/01/07	15.1	39.36	11	39.27	39.05	4.1	30,235	0.01%
2022/01/06	129.1	39.87	114	39.71	39.75	15.1	30,272	0.05%	大買/大賣/
2022/01/05	11	40.75	12	40.87	40.25	-1	30,346	0.00%
2022/01/04	19.1	40.09	7	40.09	40.15	12.1	30,395	0.04%
2022/01/03	26.1	40.42	12	40.46	40.70	14	30,572	0.05%
2021/12/30	3	41.22	9.2	41.20	41.15	-6.2	30,805	-0.02%
2021/12/29	13	41.24	25	41.28	41.50	-12	30,944	-0.04%
2021/12/28	41	41.19	119	41.27	41.10	-78	31,211	-0.25%	大賣/
2021/12/27	200.4	41.28	73	41.54	41.00	127.3	31,412	0.41%	大買/鉅額交易
2021/12/24	32.6	43.34	34.8	43.25	42.55	-2.2	31,107	-0.01%
2021/12/23	50.1	43.69	25.2	43.65	43.55	24.9	30,878	0.08%
2021/12/22	43.6	44.20	33.3	44.31	43.90	10.3	30,458	0.03%
2021/12/21	91	42.98	166.5	43.85	44.55	-75.5	29,872	-0.25%	大賣/
2021/12/20	293	43.56	207.9	43.70	44.05	85.1	28,816	0.30%	大買/大賣/
2021/12/17	97.4	41.42	169.1	41.46	41.70	-71.7	26,866	-0.27%	大賣/
2021/12/16	19.1	39.47	12	39.42	39.40	7.1	25,705	0.03%
2021/12/15	23.2	39.94	9	39.97	39.95	14.2	25,899	0.05%
2021/12/14	55.5	39.97	34	39.88	39.65	21.5	25,870	0.08%
2021/12/13	35.1	40.24	90.3	40.05	40.90	-55.2	25,432	-0.22%
2021/12/10	23	39.20	46	39.05	38.50	-23	24,588	-0.09%
2021/12/09	23.2	38.68	40	39.05	38.45	-16.8	24,644	-0.07%
2021/12/08	105.8	40.00	95	39.58	39.15	10.8	24,884	0.04%	大買/
2021/12/07	55	38.33	112	38.36	39.00	-57	24,544	-0.23%	大賣/
2021/12/06	11	37.23	25	37.29	37.10	-14	23,937	-0.06%
2021/12/03	15	36.48	17.4	36.50	36.50	-2.4	23,783	-0.01%
2021/12/02	20	36.22	42.6	35.98	36.20	-22.6	23,710	-0.10%
2021/12/01	34	34.88	9	35.24	35.40	25	23,638	0.11%
2021/11/30	19.3	34.92	6.2	34.93	35.10	13.1	23,681	0.06%
2021/11/29	19.4	35.10	37	35.04	35.10	-17.6	23,701	-0.07%
2021/11/26	66.5	36.45	27	36.52	36.25	39.5	23,693	0.17%
2021/11/25	110.2	38.27	71	38.22	38.15	39.2	23,602	0.17%	大買/
2021/11/24	214	37.41	256.8	37.29	37.40	-42.8	22,654	-0.19%	大買/大賣/
2021/11/23	54.2	35.24	91.9	35.19	35.20	-37.7	21,411	-0.18%
2021/11/22	8.2	33.08	96	33.02	33.40	-87.8	21,791	-0.40%
2021/11/19	41.3	33.17	13	33.23	32.85	28.3	21,762	0.13%
2021/11/18	21	33.83	28	33.90	33.90	-7	21,745	-0.03%
2021/11/17	43.3	33.98	39	33.98	33.85	4.3	21,904	0.02%
2021/11/16	39.2	34.15	27	34.49	34.10	12.2	22,142	0.06%
2021/11/15	92.2	34.97	11	34.75	34.75	81.2	22,263	0.36%
2021/11/12	51.3	35.90	6	36.61	35.55	45.3	22,815	0.20%
2021/11/11	42.2	36.27	132.6	36.10	36.25	-90.4	22,815	-0.40%	大賣/
2021/11/10	85.2	35.19	67	35.06	34.95	18.2	22,256	0.08%
2021/11/09	87.3	35.65	24	35.55	35.70	63.3	22,466	0.28%
2021/11/08	113	36.17	81.6	36.09	36.25	31.5	22,636	0.14%	大買/
2021/11/05	16.2	34.35	25	34.29	34.30	-8.8	22,459	-0.04%
2021/11/04	33.3	35.62	5	36.24	35.15	28.3	22,738	0.12%
2021/11/03	11.2	35.56	25.3	35.85	35.70	-14.1	23,539	-0.06%
2021/11/02	20.2	35.38	11.4	35.90	35.15	8.8	23,573	0.04%
2021/11/01	12.2	35.28	14.2	35.40	35.20	-2	23,736	-0.01%
2021/10/29	3	34.55	7	34.91	35.10	-4	23,880	-0.02%
2021/10/28	9	34.77	8	34.93	34.85	1	23,908	0.00%
2021/10/27	4	35.23	9	35.27	35.30	-5	24,131	-0.02%
2021/10/26	104	35.32	27	35.39	35.60	77	24,736	0.31%	大買/
2021/10/25	208.3	34.25	162	34.71	35.05	46.3	25,027	0.18%	大買/大賣/
2021/10/22	97	34.66	15.2	34.26	33.70	81.8	25,424	0.32%
2021/10/21	13	36.98	60	36.90	36.90	-47	25,461	-0.18%
2021/10/20	20.2	36.53	13	36.63	36.05	7.2	25,804	0.03%
2021/10/19	9	36.51	11	36.72	36.60	-2	26,215	-0.01%
2021/10/18	32	36.19	31	36.29	36.40	1	26,883	0.00%
2021/10/15	21	36.61	0	0.00	36.30	21	27,449	0.08%
2021/10/14	2	36.13	25	35.97	36.35	-23	28,019	-0.08%
2021/10/13	6	35.61	39	36.24	35.80	-33	28,804	-0.11%
2021/10/12	10	36.47	35	36.89	36.10	-25	29,292	-0.09%
2021/10/08	22.2	37.22	4	36.98	37.00	18.2	30,189	0.06%
2021/10/07	12.1	37.72	15	37.78	38.30	-2.9	31,156	-0.01%
2021/10/06	19	38.85	10	38.64	38.05	9	32,370	0.03%
2021/10/05	6	37.95	44.1	37.93	39.00	-38.1	33,509	-0.11%
2021/10/04	30.1	37.99	18	37.99	37.10	12.1	34,130	0.04%
2021/10/01	84.4	39.43	4	39.36	39.15	80.4	35,544	0.23%
2021/09/30	1.1	41.03	8	41.05	41.80	-6.9	37,175	-0.02%
2021/09/29	7	40.59	28	40.91	40.35	-21	38,748	-0.05%
2021/09/28	4.1	41.59	4	41.79	41.45	0.1	41,331	0.00%
2021/09/27	5.1	42.22	10.2	42.07	42.35	-5.1	44,443	-0.01%
2021/09/24	1	41.60	6	41.68	41.75	-5	49,121	-0.01%
2021/09/23	151.3	41.56	33.1	40.60	41.25	118.2	55,807	0.21%	大買/鉅額交易
2021/09/22	40.4	41.49	46.1	41.86	41.00	-5.7	63,801	-0.01%
2021/09/17	17.1	43.81	12	43.79	44.45	5.1	67,891	0.01%
2021/09/16	16.2	44.41	5	44.73	44.15	11.2	70,029	0.02%
2021/09/15	30	44.64	21	44.83	45.05	9	71,938	0.01%
2021/09/14	55	45.99	16.2	45.71	45.50	38.8	75,763	0.05%
2021/09/13	62.4	47.15	51	47.10	46.90	11.4	79,590	0.01%
2021/09/10	91	46.26	79.1	46.11	46.35	11.9	80,607	0.01%
2021/09/09	10	44.08	8.2	44.38	44.95	1.8	81,642	0.00%
2021/09/08	24.1	44.11	34	44.41	43.70	-9.9	84,570	-0.01%
2021/09/07	26.1	44.44	17.5	44.14	44.20	8.6	84,889	0.01%
2021/09/06	30	44.47	86	44.74	44.45	-56	85,072	-0.07%
2021/09/03	30.3	44.83	19.1	44.51	44.05	11.2	85,000	0.01%
2021/09/02	48.2	45.00	42	44.68	44.40	6.2	85,129	0.01%
2021/09/01	28	46.61	11	46.70	46.05	17	85,115	0.02%
2021/08/31	51	46.59	30.2	46.71	46.85	20.8	85,070	0.02%
2021/08/30	35	46.46	19.2	46.38	46.40	15.8	85,302	0.02%
2021/08/27	26.4	46.13	41	46.01	45.85	-14.6	85,511	-0.02%
2021/08/26	123.2	45.78	155.7	47.43	46.00	-32.5	85,671	-0.04%	大買/大賣/
2021/08/25	21.2	43.88	14	43.93	44.10	7.2	85,317	0.01%
2021/08/24	26.1	43.66	19.4	44.17	44.00	6.8	89,217	0.01%
2021/08/23	36.1	44.57	34	44.45	44.10	2.1	93,474	0.00%
2021/08/20	60.5	43.05	67	43.13	43.40	-6.5	96,058	-0.01%
2021/08/19	29.1	43.79	16	44.16	42.75	13.1	98,816	0.01%
2021/08/18	98	43.45	127	43.96	45.40	-29	100,762	-0.03%	大賣/
2021/08/17	60.1	45.97	44	46.27	44.30	16.1	102,491	0.02%
2021/08/16	49	47.66	54.3	47.62	47.80	-5.3	106,682	0.00%
2021/08/13	52.5	48.26	44	48.26	47.80	8.5	111,289	0.01%
2021/08/12	44	48.38	121.4	48.64	49.30	-77.4	115,351	-0.07%	大賣/
2021/08/11	53	47.68	40.1	48.03	47.00	12.9	118,096	0.01%
2021/08/10	53.1	47.84	18	47.43	47.30	35.1	119,720	0.03%
2021/08/09	56.3	48.96	68	49.08	48.85	-11.7	121,383	-0.01%
2021/08/06	62	47.27	55	47.03	47.00	7	123,407	0.01%
2021/08/05	23	47.22	67	48.04	47.15	-44	126,196	-0.03%
2021/08/04	24.1	49.03	22	49.15	48.60	2.1	129,263	0.00%
2021/08/03	37.1	48.73	16	48.74	48.75	21.1	134,933	0.02%
2021/08/02	74	48.89	46	48.93	49.25	28	138,109	0.02%
2021/07/30	43	49.53	74	49.55	48.90	-31	142,440	-0.02%
2021/07/29	54.1	47.63	52	48.09	48.90	2.1	146,402	0.00%
2021/07/28	85.1	46.96	92	47.15	46.90	-7	148,860	0.00%
2021/07/27	143	47.88	93.3	48.00	46.50	49.7	151,587	0.03%	大買/
2021/07/26	135	49.09	81	49.15	48.55	54	154,472	0.03%	大買/
2021/07/23	42	49.63	97.1	49.63	50.40	-55.1	157,355	-0.03%
2021/07/22	60.1	48.66	55.1	48.85	48.20	5	158,348	0.00%
2021/07/21	118.1	50.53	71	51.38	49.30	47.1	159,661	0.03%	大買/
2021/07/20	117.1	52.15	54.1	52.43	51.50	62.9	159,499	0.04%	大買/
2021/07/19	95.4	53.59	63	54.06	53.10	32.4	159,337	0.02%
2021/07/16	93.3	53.19	77.8	53.28	53.00	15.5	159,322	0.01%
2021/07/15	124.1	52.64	180	52.81	54.40	-56	159,147	-0.04%	大買/大賣/
2021/07/14	226.8	50.91	127	50.98	50.70	99.8	158,637	0.06%	大買/大賣/
2021/07/13	152.2	54.46	157.5	54.45	52.60	-5.3	158,188	0.00%	大買/大賣/
2021/07/12	182.1	58.68	141	58.41	57.40	41.1	157,356	0.03%	大買/大賣/
2021/07/09	103.1	57.24	99	57.10	56.50	4.1	156,798	0.00%	大買/
2021/07/08	247.3	57.26	290.6	57.87	58.50	-43.3	156,468	-0.03%	大買/大賣/
2021/07/07	273.2	57.72	264.7	57.32	56.50	8.6	155,332	0.01%	大買/大賣/
2021/07/06	218.3	60.62	160.6	60.73	59.60	57.7	155,560	0.04%	大買/大賣/
2021/07/05	267.6	62.00	227.2	62.16	61.30	40.4	156,896	0.03%	大買/大賣/
2021/07/02	357.4	60.35	420.4	60.57	60.10	-63	154,581	-0.04%	大買/大賣/
2021/07/01	751.7	61.29	573.9	60.98	58.80	177.8	153,370	0.12%	大買/大賣/鉅額交易
2021/06/30	864.1	62.60	692	62.93	61.20	172.1	151,103	0.11%	大買/大賣/鉅額交易
2021/06/29	1,096.1	58.44	1,053.3	58.75	59.50	42.7	147,776	0.03%	大買/大賣/
2021/06/28	383.9	53.43	506.1	54.03	55.70	-122.2	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	173	51.75	209	52.08	50.70	-36	136,878	-0.03%	大買/大賣/
2021/06/24	249	50.78	283	50.73	50.60	-34	135,237	-0.03%	大買/大賣/
2021/06/23	377.7	51.35	381.5	50.95	48.25	-3.9	133,347	0.00%	大買/大賣/
2021/06/22	272	50.17	354.3	50.94	51.70	-82.3	130,040	-0.06%	大買/大賣/
2021/06/21	188.1	47.59	161.6	48.07	47.00	26.5	125,972	0.02%	大買/大賣/
2021/06/18	133.4	50.98	207.4	50.97	50.00	-73.9	124,583	-0.06%	大買/大賣/
2021/06/17	320.1	52.54	260.4	52.37	50.80	59.6	123,048	0.05%	大買/大賣/
2021/06/16	36.1	51.44	64	51.19	50.40	-27.9	120,480	-0.02%
2021/06/15	37	48.80	62.2	48.72	50.60	-25.2	120,113	-0.02%
2021/06/11	18	47.21	20	46.97	47.20	-2	119,897	0.00%
2021/06/10	27	45.89	43.3	45.80	47.10	-16.3	120,284	-0.01%
2021/06/09	40.8	46.99	11	46.52	46.80	29.8	120,431	0.02%
2021/06/08	24.1	48.26	17	48.36	48.55	7	120,709	0.01%
2021/06/07	54.1	46.47	36.4	46.19	47.20	17.8	120,863	0.01%
2021/06/04	40.5	50.84	67.4	50.25	49.95	-26.9	120,690	-0.02%
2021/06/03	70.1	51.89	51	52.07	51.60	19.1	121,601	0.02%
2021/06/02	74.1	52.63	114.2	52.40	52.70	-40.1	121,644	-0.03%	大賣/
2021/06/01	426.2	53.44	330.3	53.12	53.30	95.8	122,374	0.08%	大買/大賣/
2021/05/31	390.3	52.54	308.1	52.63	52.40	82.2	121,105	0.07%	大買/大賣/
2021/05/28	135.1	47.53	282	47.99	48.70	-146.9	118,089	-0.12%	大買/大賣/鉅額交易
2021/05/27	270	45.42	313.1	45.46	44.30	-43.1	116,115	-0.04%	大買/大賣/
2021/05/26	212	43.99	185.3	44.20	44.10	26.7	114,060	0.02%	大買/大賣/
2021/05/25	195.4	44.36	479	44.77	44.00	-283.7	113,252	-0.25%	大買/大賣/鉅額交易
2021/05/24	564.2	46.29	355.4	46.21	45.05	208.9	113,497	0.18%	大買/大賣/鉅額交易
2021/05/21	524.5	45.61	342.4	44.67	46.15	182.1	110,303	0.17%	大買/大賣/鉅額交易
2021/05/20	498.2	44.80	314.2	44.88	43.00	184	105,867	0.17%	大買/大賣/鉅額交易
2021/05/19	212.1	44.32	193.4	44.68	45.00	18.8	101,894	0.02%	大買/大賣/
2021/05/18	90.1	39.91	181.3	40.43	40.95	-91.2	99,356	-0.09%	大賣/
2021/05/17	85	37.90	128.4	37.58	37.25	-43.4	97,397	-0.04%	大賣/
2021/05/14	298.9	43.48	151.2	43.33	41.35	147.7	95,502	0.15%	大買/大賣/鉅額交易
2021/05/13	204.2	47.39	279	46.59	45.90	-74.8	92,554	-0.08%	大買/大賣/
2021/05/12	287.5	54.86	181.4	55.60	51.00	106.1	89,797	0.12%	大買/大賣/鉅額交易
2021/05/11	563.2	59.04	442.3	59.00	56.60	120.9	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	335.3	55.19	351	56.00	57.40	-15.6	80,795	-0.02%	大買/大賣/
2021/05/07	491.6	49.02	515.1	49.42	52.20	-23.6	77,653	-0.03%	大買/大賣/
2021/05/06	294.8	46.34	300.1	47.01	47.50	-5.3	73,184	-0.01%	大買/大賣/
2021/05/05	75.1	42.27	244.6	42.49	43.20	-169.6	68,736	-0.25%	大賣/鉅額交易
2021/05/04	307.6	40.63	322.7	40.50	39.30	-15.1	66,023	-0.02%	大買/大賣/
2021/05/03	450.1	44.47	313.5	44.95	42.65	136.6	62,948	0.22%	大買/大賣/鉅額交易
2021/04/29	154	41.18	367.7	41.45	42.60	-213.7	59,681	-0.36%	大買/大賣/鉅額交易
2021/04/28	160.8	39.31	113.1	39.70	38.75	47.7	56,519	0.08%	大買/大賣/
2021/04/27	227.5	39.21	183.9	39.77	40.00	43.5	55,435	0.08%	大買/大賣/
2021/04/26	27	38.49	51	38.54	39.25	-24	53,702	-0.04%
2021/04/23	56	35.41	33.9	35.22	35.70	22.1	53,554	0.04%
2021/04/22	50.2	37.72	79.1	38.14	36.25	-28.9	53,573	-0.05%
2021/04/21	68	34.61	59	34.29	35.40	9	53,448	0.02%
2021/04/20	93.2	33.34	60	33.17	34.50	33.2	53,279	0.06%
2021/04/19	60.4	33.35	29.5	34.31	34.70	30.9	53,408	0.06%
2021/04/16	34.2	30.52	62	31.08	31.55	-27.8	53,007	-0.05%
2021/04/15	12	28.62	62.5	28.74	28.70	-50.5	52,922	-0.10%
2021/04/14	38	27.66	56	27.80	27.80	-18	53,582	-0.03%
2021/04/13	83	27.85	28	27.71	27.40	55	55,897	0.10%
2021/04/12	314	28.26	278	28.54	29.00	36	59,126	0.06%	大買/大賣/
2021/04/09	210.6	26.43	228.2	26.56	26.80	-17.6	58,542	-0.03%	大買/大賣/
2021/04/08	23	24.95	67	24.95	24.95	-44	56,092	-0.08%
2021/04/07	248	22.96	196.1	22.64	22.70	51.9	56,933	0.09%	大買/大賣/
2021/04/06	238.2	21.88	205.2	22.03	22.70	33	56,288	0.06%	大買/大賣/
2021/04/01	272	20.44	356.6	20.66	20.75	-84.5	54,838	-0.15%	大買/大賣/
2021/03/31	99	18.96	143.6	19.03	19.50	-44.6	52,181	-0.09%	大賣/
2021/03/30	27	18.21	8	18.26	18.30	19	51,223	0.04%
2021/03/29	40.1	18.27	34.7	18.32	18.30	5.4	52,583	0.01%
2021/03/26	4	17.61	34	17.78	17.80	-30	55,864	-0.05%
2021/03/25	86	17.81	58	17.77	17.55	28	58,787	0.05%
2021/03/24	25	17.27	36	17.29	17.30	-11	58,813	-0.02%
2021/03/23	17	17.69	33	17.75	17.55	-16	59,227	-0.03%
2021/03/22	11	17.69	50	17.80	17.70	-39	60,007	-0.06%
2021/03/19	36	17.77	228	17.87	17.50	-192	61,924	-0.31%	大賣/鉅額交易
2021/03/18	21	17.81	21	17.79	17.75	0	63,665	0.00%
2021/03/17	25	17.81	34	17.88	17.85	-9	66,518	-0.01%
2021/03/16	46	17.78	124	17.94	17.75	-78	67,843	-0.11%	大賣/
2021/03/15	81	18.56	11	18.42	18.35	70	67,472	0.10%
2021/03/12	71.2	18.58	79.2	18.51	18.75	-8	67,060	-0.01%
2021/03/11	23	18.27	57	18.29	18.25	-34	66,686	-0.05%
2021/03/10	15	18.17	74	18.15	18.20	-59	66,651	-0.09%
2021/03/09	80	18.76	144	18.64	18.40	-64	66,366	-0.10%	大賣/
2021/03/08	56	18.09	45.2	18.14	18.10	10.8	65,151	0.02%
2021/03/05	334	18.22	247	18.12	17.85	87	64,811	0.13%	大買/大賣/
2021/03/04	269	18.61	231.2	18.57	18.60	37.8	63,711	0.06%	大買/大賣/
2021/03/03	103	17.87	192	17.97	17.75	-89	61,301	-0.15%	大買/大賣/
2021/03/02	32.2	17.71	71	17.66	17.30	-38.8	60,155	-0.06%
2021/02/26	104	17.45	36	17.43	17.45	68	59,714	0.11%	大買/
2021/02/25	63	17.37	126	17.31	17.45	-63	58,896	-0.11%	大賣/
2021/02/24	334	17.21	315.6	16.92	16.50	18.4	58,000	0.03%	大買/大賣/
2021/02/23	282	16.60	133.7	16.87	17.20	148.3	55,364	0.27%	大買/大賣/鉅額交易
2021/02/22	46	15.58	98	15.62	15.65	-52	54,002	-0.10%
2021/02/19	90.1	15.27	27	15.36	15.45	63.1	53,465	0.12%
2021/02/18	69	15.07	59	15.12	15.40	10	52,997	0.02%
2021/02/17	43	13.97	7	14.20	14.25	36	52,242	0.07%
2021/02/05	12	13.43	10	13.65	13.40	2	51,850	0.00%
2021/02/04	5	13.61	4	13.65	13.65	1	51,731	0.00%
2021/02/03	25	13.75	25	13.78	13.70	0	51,751	0.00%
2021/02/02	57	13.96	26	13.95	14.20	31	51,453	0.06%
2021/02/01	9	13.67	34	13.48	13.80	-25	51,289	-0.05%
2021/01/29	15	13.74	9	13.96	13.60	6	51,075	0.01%
2021/01/28	17	13.90	3	14.10	13.90	14	51,168	0.03%
2021/01/27	26	14.37	8	14.69	14.40	18	51,213	0.04%
2021/01/26	20	14.90	12.1	14.83	14.85	8	51,226	0.02%
2021/01/25	27	15.42	13	15.44	15.25	14	51,006	0.03%
2021/01/22	17	15.09	20	15.14	15.25	-3	50,670	-0.01%
2021/01/21	6	14.88	66	15.05	14.90	-60	50,387	-0.12%
2021/01/20	51.3	14.64	13.1	14.92	14.60	38.2	50,138	0.08%
2021/01/19	33	15.44	9.2	15.52	15.35	23.9	49,711	0.05%
2021/01/18	50.1	15.23	95.2	14.95	15.10	-45.1	49,391	-0.09%
2021/01/15	52.2	15.90	46	15.85	15.70	6.2	48,895	0.01%
2021/01/14	95.2	16.54	76	16.49	16.40	19.2	48,484	0.04%
2021/01/13	30	15.87	68	15.83	16.10	-38	47,717	-0.08%
2021/01/12	66	15.95	177	16.10	15.70	-111	47,363	-0.23%	大賣/鉅額交易
2021/01/11	61	16.89	40	16.80	16.65	21	46,697	0.04%
2021/01/08	55.3	16.85	109	16.63	16.80	-53.7	46,275	-0.12%	大賣/
2021/01/07	165.2	17.15	126.2	17.19	16.85	39	45,602	0.09%	大買/大賣/
2021/01/06	424.3	18.01	335.2	17.83	17.65	89.2	44,235	0.20%	大買/大賣/
2021/01/05	266.5	17.53	254.4	17.81	17.80	12.1	41,253	0.03%	大買/大賣/
2021/01/04	59.6	16.53	142	16.42	16.50	-82.4	37,384	-0.22%	大賣/
2020/12/31	91	15.57	181	15.70	15.75	-90	35,812	-0.25%	大賣/
2020/12/30	92	15.76	40.7	15.88	15.50	51.3	35,197	0.15%
2020/12/29	326.1	15.61	176	15.68	15.35	150.1	33,981	0.44%	大買/大賣/鉅額交易
2020/12/28	105.4	15.14	57.6	15.25	15.00	47.8	32,612	0.15%	大買/
2020/12/25	125	15.69	84.4	15.81	15.50	40.6	31,474	0.13%	大買/
2020/12/24	136.6	15.73	90	15.79	15.50	46.6	30,591	0.15%	大買/
2020/12/23	112.7	15.44	155	15.42	16.00	-42.3	29,622	-0.14%	大買/大賣/
2020/12/22	348.1	16.29	253.3	16.49	15.20	94.8	28,061	0.34%	大買/大賣/
2020/12/21	123	15.43	154.3	15.57	15.75	-31.3	24,162	-0.13%	大買/大賣/
2020/12/18	53	14.28	35.1	14.30	14.35	17.9	21,095	0.09%
2020/12/17	107	14.23	69	14.17	14.20	38	20,410	0.19%	大買/
2020/12/16	65	14.48	49	14.46	14.25	16	19,874	0.08%
2020/12/15	221	14.58	147	14.53	14.15	74	18,916	0.39%	大買/大賣/
2020/12/14	108.2	14.20	107	14.22	14.30	1.2	17,025	0.01%	大買/大賣/
2020/12/11	143.8	13.50	154.3	13.64	13.75	-10.5	14,796	-0.07%	大買/大賣/
2020/12/10	33	12.27	42	12.56	12.85	-9	11,829	-0.08%
2020/12/09	10	11.79	19	11.76	11.70	-9	10,342	-0.09%
2020/12/08	20	12.00	12	12.07	11.90	8	10,395	0.08%
2020/12/07	18	12.11	20	12.08	12.10	-2	10,456	-0.02%
2020/12/04	27	11.95	9	12.06	12.05	18	10,470	0.17%
2020/12/03	5	11.82	79	11.76	11.70	-74	10,500	-0.70%
2020/12/02	2	11.80	56	11.89	11.80	-54	10,700	-0.50%
2020/12/01	15	11.79	7	11.89	11.90	8	10,639	0.08%
2020/11/30	89.3	12.00	24	11.99	12.05	65.3	10,467	0.62%
2020/11/27	35	11.58	44.4	11.63	11.70	-9.4	9,940	-0.09%
2020/11/26	18	11.31	9	11.51	11.35	9	9,580	0.09%
2020/11/25	38	11.26	47	11.17	11.20	-9	9,397	-0.10%
2020/11/24	84	10.95	2	11.20	11.00	82	8,983	0.91%
2020/11/23	28	10.94	24.1	10.88	11.05	3.9	8,851	0.04%
2020/11/20	24	10.46	37	10.50	10.45	-13	8,295	-0.16%
2020/11/19	0	0.00	5	10.32	10.35	-5	8,195	-0.06%
2020/11/18	1	10.30	8	10.30	10.25	-7	8,113	-0.09%
2020/11/16	3	10.02	0	0.00	10.00	3	8,069	0.04%
2020/11/13	2	10.10	0	0.00	10.20	2	8,005	0.02%
2020/11/12	12	10.19	3	10.05	10.15	9	8,024	0.11%
2020/11/11	35	10.45	14	10.45	10.45	21	7,943	0.26%
2020/11/10	7	10.29	20	10.35	10.25	-13	7,849	-0.17%
2020/11/09	30	10.35	0	0.00	10.30	30	7,764	0.39%
2020/11/06	18	10.21	3	10.18	10.20	15	7,675	0.20%
2020/11/05	26	10.35	7	10.46	10.20	19	7,639	0.25%
2020/11/04	25	10.31	15	10.39	10.40	10	7,326	0.14%
2020/11/03	2	10.00	5	10.17	10.00	-3	7,010	-0.04%
2020/11/02	10	9.82	3	9.83	9.83	7	6,761	0.10%
2020/10/30	4	9.92	0	0.00	9.85	4	6,734	0.06%
2020/10/29	1	10.05	0	0.00	10.10	1	6,674	0.01%
2020/10/28	0	0.00	1	10.30	10.10	-1	6,628	-0.02%
2020/10/27	0	0.00	22	10.18	10.15	-22	6,561	-0.34%
2020/10/26	12	10.08	1	10.05	10.00	11	6,471	0.17%
2020/10/23	0	0.00	2	10.10	10.15	-2	6,430	-0.03%
2020/10/22	11	10.32	18	10.19	10.15	-7	6,408	-0.11%
2020/10/21	0	0.00	13	9.97	9.99	-13	6,228	-0.21%
2020/10/20	8	9.82	0	0.00	9.82	8	6,171	0.13%
2020/10/19	11	9.84	16	9.81	9.83	-5	6,163	-0.08%
2020/10/16	4	9.79	0	0.00	9.68	4	6,042	0.07%
2020/10/15	0	0.00	25	9.95	9.95	-25	5,996	-0.42%
2020/10/14	1	10.25	6	10.07	10.15	-5	5,953	-0.08%
2020/10/13	2	9.88	0	0.00	9.88	2	5,855	0.03%
2020/10/12	5	9.88	63	9.95	9.99	-58	5,903	-0.98%
2020/10/08	0	0.00	2	9.87	9.78	-2	5,847	-0.03%
2020/10/07	1	9.80	2	9.82	9.90	-1	5,832	-0.02%
2020/10/06	2	9.60	17	9.83	9.89	-15	5,806	-0.26%
2020/10/05	4	9.39	0	0.00	9.42	4	5,734	0.07%
2020/09/30	2	9.31	0	0.00	9.33	2	5,744	0.03%
2020/09/28	2	9.41	2	9.43	9.43	0	5,772	0.00%
2020/09/25	20	9.28	0	0.00	9.18	20	5,804	0.34%
2020/09/24	3	9.20	0	0.00	9.17	3	5,766	0.05%
2020/09/23	20	9.52	10	9.52	9.50	10	5,670	0.18%
2020/09/22	1	9.76	51	9.65	9.70	-50	5,586	-0.89%
2020/09/21	7	9.91	3	10.02	9.90	4	5,528	0.07%
2020/09/18	52	9.96	2	10.05	9.87	50	5,433	0.92%
2020/09/17	21	9.90	104	9.86	9.86	-83	5,370	-1.55%	大賣/
2020/09/16	0	0.00	32	10.09	10.20	-32	5,064	-0.63%
2020/09/15	3	10.08	3	10.13	10.20	0	5,003	0.00%
2020/09/14	12	10.28	12	10.55	10.30	0	4,917	0.00%
2020/09/11	35	10.49	1	10.20	10.30	34	4,782	0.71%
2020/09/10	2	10.55	5	10.65	10.55	-3	4,457	-0.07%
2020/09/09	17.3	10.43	32	10.28	10.65	-14.7	4,283	-0.34%
2020/09/08	9	10.37	12	10.37	10.25	-3	4,044	-0.07%
2020/09/07	16	9.95	11	10.16	10.40	5	3,675	0.14%
2020/09/04	0	0.00	41	9.47	9.46	-41	3,309	-1.24%
2020/09/03	5	9.29	6	9.42	9.37	-1	3,253	-0.03%
2020/09/02	13	9.31	3	9.47	9.36	10	3,213	0.31%
2020/09/01	58	9.16	0	0.00	9.19	58	3,220	1.80%
2020/08/31	32	8.96	14	9.32	9.32	18	3,231	0.56%
2020/08/28	1	8.78	3	8.73	8.75	-2	3,043	-0.07%
2020/08/27	36	8.87	45	8.95	8.88	-9	3,019	-0.30%
2020/08/26	10	8.72	4	8.66	8.61	6	2,830	0.21%
2020/08/24	2	8.29	0	0.00	8.30	2	2,764	0.07%
2020/08/21	0	0.00	10	8.27	8.29	-10	2,894	-0.35%
2020/08/20	14	8.07	0	0.00	8.07	14	2,986	0.47%
2020/08/18	4	8.43	0	0.00	8.45	4	2,881	0.14%
2020/08/17	1	8.54	5	8.53	8.57	-4	2,847	-0.14%
2020/08/14	0	0.00	2	8.25	8.35	-2	2,786	-0.07%
2020/08/11	5	8.18	3	8.20	8.18	2	2,744	0.07%
2020/08/10	0	0.00	5	8.16	8.14	-5	2,723	-0.18%
2020/08/06	0	0.00	6	8.10	8.04	-6	2,744	-0.22%
2020/08/04	0	0.00	1	8.06	8.03	-1	2,788	-0.04%
2020/08/03	2	8.02	0	0.00	8.02	2	2,803	0.07%
2020/07/31	1	8.05	0	0.00	8.06	1	2,786	0.04%
2020/07/30	0	0.00	1	8.08	8.05	-1	2,804	-0.04%
2020/07/29	10	8.05	0	0.00	8.06	10	2,811	0.36%
2020/07/24	2	8.16	0	0.00	8.22	2	2,983	0.07%
2020/07/23	0	0.00	5	8.25	8.32	-5	2,977	-0.17%
2020/07/21	3	8.21	0	0.00	8.22	3	3,017	0.10%
2020/07/20	0	0.00	8	8.12	8.12	-8	3,014	-0.27%
2020/07/17	28	8.39	0	0.00	8.21	28	3,022	0.93%
2020/07/16	0	0.00	1	8.30	8.34	-1	3,024	-0.03%
2020/07/15	3	8.06	0	0.00	8.06	3	2,958	0.10%
2020/07/14	2	8.03	27	8.05	8.03	-25	2,992	-0.84%
2020/07/10	11	8.11	0	0.00	8.03	11	3,122	0.35%
2020/07/08	10	8.18	0	0.00	8.17	10	3,121	0.32%
2020/07/07	12	8.22	0	0.00	8.18	12	3,127	0.38%
2020/07/06	1	8.23	0	0.00	8.27	1	3,132	0.03%
2020/07/03	2	8.15	3	8.20	8.23	-1	3,127	-0.03%
2020/07/02	3	8.25	0	0.00	8.20	3	3,139	0.10%
2020/06/24	2	8.27	0	0.00	8.28	2	3,199	0.06%
2020/06/17	0	0.00	3	8.19	8.22	-3	3,388	-0.09%
2020/06/12	0	0.00	5	8.14	8.19	-5	3,593	-0.14%
2020/06/11	6	8.38	0	0.00	8.34	6	3,653	0.16%
2020/06/10	1	8.59	2	8.60	8.65	-1	3,674	-0.03%
2020/06/09	6.3	8.45	0.9	8.40	8.41	5.5	3,786	0.14%
2020/06/08	0	0.00	2	8.46	8.45	-2	3,934	-0.05%
2020/06/05	5	8.17	8	8.23	8.24	-3	3,877	-0.08%
2020/06/04	0	0.00	2	7.99	8.00	-2	3,876	-0.05%
2020/06/03	5	7.90	7	7.99	8.02	-2	3,936	-0.05%
2020/06/01	0	0.00	2	7.94	7.81	-2	3,931	-0.05%
2020/05/29	14	7.86	106	7.92	7.80	-92	3,933	-2.34%	大賣/
2020/05/28	38	7.96	15	8.10	8.14	23	3,929	0.59%
2020/05/27	2	7.74	6	7.67	7.79	-4	3,835	-0.10%
2020/05/26	4	7.29	0	0.00	7.27	4	3,770	0.11%
2020/05/22	5	7.42	0	0.00	7.30	5	3,779	0.13%
2020/05/21	12	7.40	4	7.43	7.43	8	3,779	0.21%
2020/05/20	1	7.31	0	0.00	7.29	1	3,777	0.03%
2020/05/18	64	7.23	0	0.00	7.18	64	3,766	1.70%
2020/05/14	7	7.27	10	7.30	7.21	-3	3,743	-0.08%
2020/05/13	2	7.50	0	0.00	7.50	2	3,717	0.05%
2020/05/11	1	7.54	3	7.54	7.63	-2	3,726	-0.05%
2020/05/08	1	7.42	0	0.00	7.45	1	3,698	0.03%
2020/05/05	1	7.45	0	0.00	7.42	1	3,720	0.03%
2020/05/04	4	7.50	0	0.00	7.42	4	3,728	0.11%
2020/04/30	0	0.00	6	7.77	7.83	-6	3,666	-0.16%
2020/04/29	0	0.00	4	7.44	7.47	-4	3,654	-0.11%
2020/04/27	0	0.00	3	7.10	7.16	-3	3,850	-0.08%
2020/04/23	1	6.87	0	0.00	6.81	1	3,843	0.03%
2020/04/22	2	6.72	0	0.00	6.81	2	3,857	0.05%
2020/04/21	0	0.00	10	7.02	6.77	-10	3,866	-0.26%
2020/04/20	0	0.00	10	7.14	7.10	-10	3,834	-0.26%
2020/04/17	2	7.10	2	7.33	7.12	0	3,862	0.00%
2020/04/16	2	7.11	0	0.00	7.12	2	3,815	0.05%
2020/04/14	0	0.00	1	7.21	7.22	-1	3,750	-0.03%
2020/04/13	2	7.15	0	0.00	7.06	2	3,769	0.05%
2020/04/10	1	7.17	0	0.00	7.20	1	3,803	0.03%
2020/04/08	6	6.90	4	6.99	7.04	2	3,929	0.05%
2020/04/07	0	6.71	0	0.00	6.74	0	3,962	0.00%
2020/04/06	2	6.67	0	0.00	6.67	2	4,155	0.05%
2020/04/01	0	0.00	39	6.74	6.80	-39	4,209	-0.93%
2020/03/31	12	6.67	0	0.00	6.63	12	4,219	0.28%
2020/03/27	4	6.70	0	0.00	6.60	4	4,329	0.09%
2020/03/26	12	6.68	0	0.00	6.53	12	4,342	0.28%
2020/03/25	0	0.00	10	6.86	6.89	-10	4,286	-0.23%
2020/03/24	13	6.36	0	0.00	6.51	13	4,255	0.31%
2020/03/23	4	6.10	0	0.00	6.10	4	4,258	0.09%
2020/03/20	0	0.00	0.9	5.94	5.94	-0.9	4,280	-0.02%
2020/03/19	3	5.62	0	0.00	5.40	3	4,375	0.07%
2020/03/18	4	6.20	0	0.00	6.00	4	4,266	0.09%
2020/03/17	4	6.25	8	6.36	6.21	-4	4,242	-0.09%
2020/03/16	12	7.00	8	6.92	6.75	4	4,161	0.10%
2020/03/13	7	7.01	13	7.01	7.15	-6	4,089	-0.15%
2020/03/12	12	7.94	2	7.99	7.74	10	3,916	0.26%
2020/03/11	5	8.70	6	8.89	8.60	-1	3,731	-0.03%
2020/03/10	4	8.71	6	8.77	8.79	-2	3,699	-0.05%
2020/03/09	7	8.99	10	9.00	8.90	-3	3,663	-0.08%
2020/03/06	4	9.18	0	0.00	9.21	4	3,588	0.11%
2020/03/05	0	0.00	7	9.38	9.31	-7	3,576	-0.20%
2020/03/04	2	9.31	0	0.00	9.30	2	3,569	0.06%
2020/03/03	11	9.29	0	0.00	9.30	11	3,567	0.31%
2020/03/02	5	8.85	2	8.88	9.00	3	3,545	0.08%
2020/02/25	4	9.25	0	0.00	9.31	4	3,592	0.11%
2020/02/21	5	9.52	0	0.00	9.53	5	3,575	0.14%
2020/02/19	3	9.44	0	0.00	9.45	3	3,569	0.08%
2020/02/18	5	9.42	5.9	9.37	9.41	-0.9	3,588	-0.03%
2020/02/17	10	9.29	10	9.35	9.32	0	3,591	0.00%
2020/02/12	0	0.00	25	9.37	9.44	-25	3,658	-0.68%
2020/02/11	0	0.00	5	9.30	9.29	-5	3,678	-0.14%
2020/02/10	1	9.22	0	0.00	9.22	1	3,699	0.03%
2020/02/07	18	9.31	5	9.36	9.33	13	3,841	0.34%
2020/02/06	1	9.41	70	9.44	9.52	-69	4,194	-1.64%
2020/02/05	10	9.32	32	9.31	9.30	-22	4,202	-0.52%
2020/02/04	7	9.27	0	0.00	9.30	7	4,194	0.17%
2020/02/03	10	9.11	10	9.13	9.13	0	4,182	0.00%
2020/01/31	27	9.34	3	9.37	9.32	24	4,116	0.58%
2020/01/30	55	9.48	7	9.38	9.32	48	4,022	1.19%
2020/01/20	24	10.24	21.2	10.30	10.25	2.8	3,853	0.07%
2020/01/16	10	10.30	0	0.00	10.25	10	3,802	0.26%
2020/01/15	10	10.30	30	10.33	10.30	-20	3,797	-0.53%
2020/01/13	0	0.00	12	10.45	10.40	-12	3,863	-0.31%
2020/01/10	10	10.25	0	0.00	10.30	10	3,835	0.26%
2020/01/08	12	10.13	2	10.15	10.10	10	3,916	0.26%
2020/01/07	24	10.32	0	0.00	10.30	24	3,887	0.62%
2020/01/03	6	10.47	1	10.45	10.50	5	3,944	0.13%
2020/01/02	0	0.00	5	10.73	10.75	-5	3,871	-0.13%
2019/12/31	5	10.60	3	10.65	10.65	2	3,837	0.05%
2019/12/30	2	10.60	14.1	10.51	10.60	-12.1	3,759	-0.32%
2019/12/27	7	10.29	7	10.35	10.35	0	3,581	0.00%
2019/12/26	12	10.10	2	10.10	10.15	10	3,499	0.29%
2019/12/25	3	10.20	0	0.00	10.25	3	3,463	0.09%
2019/12/24	10	10.25	2	10.30	10.25	8	3,458	0.23%
2019/12/23	16	10.20	14	10.18	10.25	2	3,387	0.06%
2019/12/20	12	10.04	0	0.00	10.05	12	3,352	0.36%
2019/12/19	0	0.00	2	10.15	10.15	-2	3,327	-0.06%
2019/12/17	6	10.07	2.2	10.18	10.10	3.8	3,275	0.12%
2019/12/16	12	10.00	20	9.96	9.99	-8	3,207	-0.25%
2019/12/13	10	9.82	20	9.79	9.83	-10	3,091	-0.32%
2019/12/12	0	0.00	4	9.90	9.84	-4	3,071	-0.13%
2019/12/11	0	0.00	30	9.72	9.76	-30	3,053	-0.98%
2019/12/10	2	9.63	0	0.00	9.63	2	3,033	0.07%
2019/12/05	5	9.71	7	9.75	9.73	-2	3,073	-0.07%
2019/12/04	10	9.66	0	0.00	9.81	10	3,095	0.32%
2019/12/03	0	0.00	25	9.67	9.71	-25	3,074	-0.81%
2019/11/29	10	9.72	0	0.00	9.76	10	3,101	0.32%
2019/11/28	10	9.77	1	9.80	9.82	9	3,107	0.29%
2019/11/26	45	9.75	29	9.80	9.90	16	3,083	0.52%
2019/11/25	2	9.56	2	9.55	9.57	0	2,972	0.00%
2019/11/22	2	9.36	0	0.00	9.35	2	2,965	0.07%
2019/11/19	7	9.48	11	9.48	9.47	-4	2,982	-0.13%
2019/11/18	2	9.30	45	9.42	9.45	-43	2,997	-1.43%
2019/11/15	1	9.31	0	0.00	9.26	1	2,993	0.03%
2019/11/14	0	0.00	5	9.32	9.32	-5	3,002	-0.17%
2019/11/12	16	9.50	13	9.49	9.48	3	3,202	0.09%
2019/11/11	9	9.54	4	9.46	9.46	5	3,257	0.15%
2019/11/08	12.3	9.91	0	0.00	9.87	12.3	3,199	0.38%
2019/11/07	0	0.00	1	9.82	9.86	-1	3,179	-0.03%
2019/11/06	4	9.97	13	9.98	9.86	-9	3,246	-0.28%
2019/11/05	54	9.79	29	9.95	10.10	25	3,174	0.79%
2019/11/04	10	9.25	0	0.00	9.36	10	2,873	0.35%
2019/10/29	4	9.11	0	0.00	9.11	4	2,956	0.14%
2019/10/28	0	0.00	6	9.19	9.17	-6	2,965	-0.20%
2019/10/22	5	9.39	0	0.00	9.36	5	3,091	0.16%
2019/10/21	0	0.00	16	9.35	9.40	-16	3,119	-0.51%
2019/10/17	16	9.07	0	0.00	9.10	16	3,266	0.49%
2019/10/15	5	9.04	0	0.00	9.03	5	3,256	0.15%
2019/10/14	6	9.05	7.9	9.08	9.06	-1.9	3,230	-0.06%
2019/10/09	12	9.25	0	0.00	9.12	12	3,205	0.37%
2019/10/08	6	9.35	0	0.00	9.45	6	3,147	0.19%
2019/10/07	1	9.45	0	0.00	9.32	1	3,152	0.03%
2019/10/03	6	9.58	0	0.00	9.54	6	3,133	0.19%
2019/10/01	5	9.78	9	9.77	9.79	-4	3,154	-0.13%
2019/09/27	5	9.76	0	0.00	9.74	5	3,179	0.16%
2019/09/26	1	9.86	40	9.91	9.85	-39	3,222	-1.21%
2019/09/25	5	9.97	0	0.00	9.94	5	3,226	0.15%
2019/09/23	24	10.02	2	10.05	10.00	22	3,243	0.68%
2019/09/20	0	0.00	5	10.20	10.15	-5	3,239	-0.15%
2019/09/18	1	10.20	0	0.00	10.25	1	3,265	0.03%
2019/09/17	0	0.00	10	10.20	10.20	-10	3,351	-0.30%
2019/09/16	0	0.00	14	10.25	10.30	-14	3,421	-0.41%
2019/09/09	10	10.10	0	0.00	10.15	10	3,467	0.29%
2019/09/06	10	10.10	10.1	10.20	10.20	-0.1	3,497	0.00%
2019/09/05	5	10.10	5	10.15	10.10	0	3,475	0.00%
2019/09/03	1	10.05	16	10.05	10.10	-15	3,491	-0.43%
2019/08/30	1	9.85	0	0.00	9.92	1	3,481	0.03%
2019/08/29	2	9.80	0	0.00	9.80	2	3,506	0.06%
2019/08/26	0	0.00	5	9.94	9.91	-5	3,513	-0.14%
2019/08/21	0	0.00	1	9.96	9.99	-1	3,633	-0.03%
2019/08/20	10	10.00	0	0.00	10.05	10	3,924	0.25%
2019/08/19	0	0.00	2	9.96	9.96	-2	3,954	-0.05%
2019/08/16	17	9.79	0	0.00	9.76	17	3,990	0.43%
2019/08/15	11	9.88	1	9.89	9.89	10	3,901	0.26%
2019/08/14	2	9.99	0	0.00	10.00	2	3,888	0.05%
2019/08/07	13	10.09	0	0.00	10.00	13	4,045	0.32%
2019/08/06	2	10.05	0	0.00	10.20	2	4,156	0.05%
2019/08/05	2	10.35	61	10.35	10.35	-59	4,223	-1.40%
2019/08/01	5	10.50	0	0.00	10.45	5	4,449	0.11%
2019/07/31	5	10.55	0	0.00	10.55	5	4,528	0.11%
2019/07/30	0	0.00	0.1	10.55	10.60	-0.1	4,638	0.00%
2019/07/26	0	0.00	5	10.71	10.75	-5	5,495	-0.09%
2019/07/24	9	10.72	11.4	10.70	10.65	-2.4	5,620	-0.04%
2019/07/22	1	10.85	3	10.80	10.80	-2	5,714	-0.03%
2019/07/19	0	0.00	2	10.65	10.65	-2	5,716	-0.03%
2019/07/17	0	0.00	21	10.50	10.50	-21	6,190	-0.34%
2019/07/16	0	0.00	1	10.40	10.45	-1	6,425	-0.02%
2019/07/15	1	10.40	0	0.00	10.35	1	6,456	0.02%
2019/07/12	0	0.00	10	10.35	10.40	-10	6,538	-0.15%
2019/07/11	10	10.40	0	0.00	10.40	10	6,644	0.15%
2019/07/10	16	10.34	0	0.00	10.35	16	6,814	0.23%
2019/07/09	0	0.00	20	10.40	10.40	-20	6,829	-0.29%
2019/07/08	20	10.43	0	0.00	10.45	20	6,880	0.29%
2019/07/04	1	10.55	8	10.55	10.55	-7	6,986	-0.10%
2019/07/03	5	10.63	31	10.58	10.55	-26	7,105	-0.37%
2019/07/02	10	10.55	0	0.00	10.70	10	7,240	0.14%
2019/07/01	0	0.00	3	10.60	10.55	-3	7,356	-0.04%
2019/06/20	5	10.50	0	0.00	10.50	5	7,635	0.07%
2019/06/19	0	0.00	2	10.40	10.45	-2	7,795	-0.03%
2019/06/18	5	10.30	0	0.00	10.30	5	7,832	0.06%
2019/06/17	4	10.39	0	0.00	10.40	4	8,077	0.05%
2019/06/10	2	10.55	0	0.00	10.50	2	8,440	0.02%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/05/30	12	10.43	0	0.00	10.35	12	9,623	0.12%
2019/05/28	0	0.00	22	10.37	10.60	-22	9,733	-0.23%
2019/05/27	64	10.48	20	10.35	10.35	44	9,845	0.45%
2019/05/24	10	10.85	10	10.90	10.85	0	9,722	0.00%
2019/05/23	10	10.80	1	11.00	10.80	9	9,900	0.09%
2019/05/22	0	0.00	1	10.90	10.90	-1	10,020	-0.01%
2019/05/21	0	0.00	35	10.88	10.90	-35	10,283	-0.34%
2019/05/20	31	10.78	15	10.92	10.80	16	10,291	0.16%
2019/05/17	27	10.89	10	11.25	10.85	17	10,353	0.16%
2019/05/15	0	0.00	5	11.15	11.05	-5	10,408	-0.05%
2019/05/14	2	10.78	2	10.95	11.05	0	10,605	0.00%
2019/05/13	36	10.72	43	10.75	10.85	-7	10,715	-0.07%
2019/05/10	30	10.72	0	0.00	10.60	30	11,052	0.27%
2019/05/09	16	10.73	0	0.00	10.70	16	11,126	0.14%
2019/05/08	7	10.84	5	10.95	11.00	2	11,056	0.02%
2019/05/07	17	11.14	7.3	11.22	11.10	9.7	11,031	0.09%
2019/05/06	31	11.26	5	11.60	11.20	26	10,971	0.24%
2019/05/03	12	11.78	6	11.77	11.85	6	10,577	0.06%
2019/04/30	2	12.30	0	0.00	12.30	2	10,111	0.02%
2019/04/29	2	12.20	20	12.20	12.05	-18	10,108	-0.18%
2019/04/26	16	12.46	69	12.30	12.30	-53	10,046	-0.53%
2019/04/25	11	12.56	0	0.00	12.55	11	9,951	0.11%
2019/04/24	8	12.53	14	12.65	12.45	-6	9,822	-0.06%
2019/04/23	3	12.45	1	12.45	12.45	2	9,537	0.02%
2019/04/22	2	12.25	4	12.13	12.30	-2	9,344	-0.02%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	2	12.00	21	12.00	11.95	-19	9,258	-0.21%
2019/04/17	2	12.05	1	12.05	12.05	1	9,305	0.01%
2019/04/16	30	12.00	22	12.03	12.05	8	9,241	0.09%
2019/04/15	0	0.00	3	11.92	11.90	-3	9,104	-0.03%
2019/04/12	0	0.00	0.7	11.75	11.75	-0.7	9,235	-0.01%
2019/04/11	7	11.89	0	0.00	11.90	7	9,227	0.08%
2019/04/09	0	0.00	30	11.90	12.05	-30	9,131	-0.33%
2019/04/08	8	11.91	14.9	11.91	11.85	-6.9	9,048	-0.08%
2019/04/03	15	11.63	101	11.56	11.70	-86	8,878	-0.97%	大賣/
2019/04/02	0	0.00	5	11.44	11.45	-5	8,773	-0.06%
2019/03/29	5	11.35	53	11.35	11.40	-48	8,681	-0.55%
2019/03/28	3	11.30	5	11.25	11.30	-2	8,700	-0.02%
2019/03/27	7	11.37	1	11.40	11.40	6	8,687	0.07%
2019/03/26	5	11.55	1	11.55	11.50	4	8,615	0.05%
2019/03/25	104	11.40	5	11.35	11.40	99	8,594	1.15%	大買/
2019/03/22	14	11.66	5	11.55	11.55	9	8,526	0.11%
2019/03/21	5	11.74	0	0.00	11.75	5	8,418	0.06%
2019/03/20	8	11.69	16	11.65	11.70	-8	8,396	-0.10%
2019/03/19	2	11.95	0	0.00	11.95	2	8,157	0.02%
2019/03/15	0	0.00	20	11.93	11.95	-20	8,085	-0.25%
2019/03/14	2	11.90	0	0.00	11.90	2	8,071	0.02%
2019/03/12	16	12.10	18	12.11	12.10	-2	8,245	-0.02%
2019/03/11	0	0.00	4	12.10	12.00	-4	8,335	-0.05%
2019/03/08	1	11.95	7	11.95	11.95	-6	8,322	-0.07%
2019/03/07	3	12.18	41.4	12.25	12.10	-38.4	8,279	-0.46%
2019/03/06	50	12.44	66	12.45	12.40	-16	8,456	-0.19%
2019/03/05	23	12.26	14	12.19	12.30	9	8,093	0.11%
2019/03/04	8	11.96	1	12.00	12.00	7	7,812	0.09%
2019/02/27	84.2	12.00	2	12.00	12.05	82.2	7,764	1.06%
2019/02/26	1.1	12.09	0	0.00	12.10	1.1	7,706	0.01%
2019/02/25	10.1	12.15	1	12.15	12.15	9.1	7,565	0.12%
2019/02/22	6	12.06	2	12.05	12.05	4	7,434	0.05%
2019/02/21	0	0.00	5	12.25	12.30	-5	7,250	-0.07%
2019/02/20	3	12.17	10	12.07	12.05	-7	7,093	-0.10%
2019/02/18	1	11.95	1	11.95	11.90	0	6,850	0.00%
2019/02/15	2	11.90	4	12.05	11.90	-2	6,849	-0.03%
2019/02/14	5	12.15	2	12.10	12.05	3	6,813	0.04%
2019/02/13	0	0.00	20	12.15	12.15	-20	6,807	-0.29%
2019/02/12	1	12.00	2	12.25	12.30	-1	6,656	-0.02%
2019/02/11	25	12.14	3	12.17	12.00	22	6,421	0.34%
2019/01/30	24	11.61	19	11.56	11.65	5	5,995	0.08%
2019/01/29	20	11.20	2	11.20	11.25	18	5,784	0.31%
2019/01/28	0	0.00	1	11.20	11.25	-1	5,742	-0.02%
2019/01/25	5	11.10	1	11.15	11.10	4	5,744	0.07%
2019/01/24	0	0.00	8	11.20	11.15	-8	5,753	-0.14%
2019/01/21	1	11.00	7	11.09	11.10	-6	5,859	-0.10%
2019/01/18	4	10.91	4	11.00	10.90	0	5,983	0.00%
2019/01/17	6	10.90	1	10.90	10.90	5	6,114	0.08%
2019/01/14	7	10.76	1	10.75	10.75	6	6,380	0.09%
2019/01/11	15	10.89	1	10.90	10.90	14	6,485	0.22%
2019/01/10	5	11.00	0	0.00	11.00	5	6,475	0.08%
2019/01/09	7	11.07	43	11.12	11.20	-36	6,402	-0.56%
2019/01/07	10	10.70	12	10.65	10.75	-2	6,281	-0.03%
2019/01/04	41	10.32	22	10.35	10.35	19	6,333	0.30%
2019/01/03	15	10.70	10	10.72	10.70	5	6,338	0.08%
2019/01/02	41	10.85	20	10.95	10.95	21	6,371	0.33%
2018/12/27	70	10.74	0	0.00	10.75	70	6,580	1.06%
2018/12/26	2	10.85	32	10.80	10.70	-30	6,614	-0.45%
2018/12/25	5	10.85	0	0.00	10.85	5	6,691	0.07%
2018/12/24	0	0.00	20	11.05	11.05	-20	6,734	-0.30%
2018/12/22	1	10.90	0	0.00	11.00	1	6,853	0.01%
2018/12/21	10	10.85	0	0.00	10.95	10	7,001	0.14%
2018/12/20	62	11.10	0	0.00	11.00	62	7,110	0.87%
2018/12/19	41	11.21	31	11.20	11.15	10	7,376	0.14%
2018/12/18	2	11.23	1	11.20	11.20	1	7,709	0.01%
2018/12/17	0	0.00	1	11.50	11.35	-1	7,782	-0.01%
2018/12/14	2	11.43	6	11.36	11.45	-4	7,950	-0.05%
2018/12/13	10	11.33	0	0.00	11.30	10	8,120	0.12%
2018/12/12	2	11.30	0	0.00	11.30	2	8,196	0.02%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/10	8	11.26	4	11.23	11.20	4	8,290	0.05%
2018/12/07	3	11.57	1.3	11.58	11.50	1.7	8,274	0.02%
2018/12/06	34	11.46	16	11.60	11.40	18	8,298	0.22%
2018/12/05	43	11.84	56	12.02	11.85	-13	8,402	-0.15%
2018/12/04	30	12.03	24	11.95	11.85	6	8,327	0.07%
2018/12/03	4	11.80	11	11.80	11.90	-7	8,343	-0.08%
2018/11/30	11	11.60	10	11.90	11.60	1	8,475	0.01%
2018/11/29	12	11.80	18	11.93	11.80	-6	8,448	-0.07%
2018/11/28	12	11.28	3	11.27	11.30	9	8,206	0.11%
2018/11/27	1	11.10	1	11.25	11.20	0	8,265	0.00%
2018/11/26	2	11.30	1	11.30	11.25	1	8,475	0.01%
2018/11/23	0	0.00	10	11.45	11.30	-10	8,591	-0.12%
2018/11/22	10	11.50	10	11.40	11.35	0	8,925	0.00%
2018/11/20	10	11.45	0	0.00	11.40	10	9,329	0.11%
2018/11/19	21	11.57	1	11.55	11.55	20	9,637	0.21%
2018/11/16	0	0.00	2	11.55	11.55	-2	9,908	-0.02%
2018/11/15	10	11.80	0	0.00	11.60	10	10,107	0.10%
2018/11/14	2	11.50	0	0.00	11.65	2	10,334	0.02%
2018/11/13	13	11.27	10	11.25	11.25	3	10,618	0.03%
2018/11/12	5	11.55	0	0.00	11.40	5	10,829	0.05%
2018/11/09	1	11.65	0	0.00	11.65	1	11,095	0.01%
2018/11/08	0	0.00	5	11.85	11.85	-5	11,604	-0.04%
2018/11/06	10	11.76	3	11.80	11.65	7	13,221	0.05%
2018/11/02	3	11.85	0	0.00	11.80	3	13,594	0.02%
2018/10/26	4	10.83	4	10.75	10.85	0	13,982	0.00%
2018/10/25	26	11.19	3	11.10	11.05	23	13,832	0.17%
2018/10/24	0	0.00	2	11.93	11.85	-2	13,778	-0.01%
2018/10/23	2	12.43	1	12.35	12.25	1	13,825	0.01%
2018/10/18	6	13.05	1	13.10	13.00	5	14,220	0.04%
2018/10/16	0	0.00	3	13.22	13.20	-3	14,446	-0.02%
2018/10/15	2	13.15	10	13.15	13.15	-8	14,518	-0.06%
2018/10/11	15	12.80	23	12.82	12.85	-8	14,535	-0.06%
2018/10/09	23	13.56	16	13.69	13.70	7	14,422	0.05%
2018/10/08	3	13.80	0	0.00	13.65	3	14,426	0.02%
2018/10/05	13	13.79	21	13.57	13.60	-8	14,547	-0.05%
2018/10/04	1	14.00	7	14.00	14.00	-6	14,490	-0.04%
2018/10/03	16	14.18	9	14.32	14.10	7	14,705	0.05%
2018/10/02	7	14.29	2	14.35	14.25	5	14,676	0.03%
2018/10/01	19	14.31	15	14.49	14.50	4	14,670	0.03%
2018/09/28	8	14.56	12	14.53	14.45	-4	14,652	-0.03%
2018/09/27	3	14.48	4	14.63	14.75	-1	14,525	-0.01%
2018/09/26	23	14.65	15	14.69	14.65	8	14,427	0.06%
2018/09/25	20	14.24	29	14.32	14.40	-9	14,220	-0.06%
2018/09/21	4	13.95	3	14.00	13.95	1	13,946	0.01%
2018/09/20	6	13.93	2	13.95	13.95	4	14,010	0.03%
2018/09/19	7	13.75	13	13.97	14.05	-6	13,927	-0.04%
2018/09/18	8	13.51	3	13.53	13.50	5	13,961	0.04%
2018/09/17	2	13.40	0	0.00	13.35	2	13,963	0.01%
2018/09/14	11	13.33	0	0.00	13.40	11	14,181	0.08%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/12	0	0.00	10	13.25	13.25	-10	14,253	-0.07%
2018/09/11	19	12.96	20	13.10	13.15	-1	14,359	-0.01%
2018/09/10	5	12.95	16	13.06	13.00	-11	14,316	-0.08%
2018/09/07	23	13.35	23	13.56	13.50	0	14,138	0.00%
2018/09/06	21	13.47	0	0.00	13.15	21	14,021	0.15%
2018/09/05	1	13.65	0	0.00	13.65	1	13,890	0.01%
2018/09/04	23	13.70	3	13.78	13.80	20	13,909	0.14%
2018/09/03	6	13.76	1	13.70	13.65	5	13,905	0.04%
2018/08/31	6	13.94	2	13.95	14.00	4	13,911	0.03%
2018/08/30	7	14.29	1	14.35	14.30	6	13,778	0.04%
2018/08/29	11	14.06	15	14.03	14.00	-4	13,775	-0.03%
2018/08/28	29	14.68	20	14.67	14.45	9	13,557	0.07%
2018/08/27	40	14.88	24	14.95	14.95	16	13,489	0.12%
2018/08/24	13	15.10	14	15.01	15.05	-1	13,586	-0.01%
2018/08/23	8	15.39	23	15.36	15.50	-15	13,303	-0.11%
2018/08/22	5	15.35	10	15.16	15.00	-5	13,059	-0.04%
2018/08/21	24	15.28	23	15.15	15.05	1	12,971	0.01%
2018/08/20	9	14.74	10	14.63	14.55	-1	12,662	-0.01%
2018/08/17	11	15.29	92	15.48	15.00	-81	12,321	-0.66%
2018/08/16	6	15.03	11	15.23	15.35	-5	12,002	-0.04%
2018/08/15	45	15.84	26	15.60	15.60	19	11,641	0.16%
2018/08/14	20	15.51	8.2	15.43	15.60	11.8	11,049	0.11%
2018/08/13	154	14.81	150	14.59	14.45	4	10,062	0.04%	大買/大賣/
2018/08/10	2	14.30	33	14.25	14.25	-31	9,425	-0.33%
2018/08/08	18	13.93	0	0.00	13.90	18	9,088	0.20%
2018/08/07	0	0.00	1	14.00	14.05	-1	8,963	-0.01%
2018/08/02	0	0.00	36	14.05	14.00	-36	8,827	-0.41%
2018/08/01	2	14.25	0	0.00	14.20	2	8,717	0.02%
2018/07/30	11	14.24	11	14.15	14.15	0	8,570	0.00%
2018/07/27	30	14.00	340	13.88	13.90	-310	8,392	-3.69%	大賣/鉅額交易
2018/07/26	332	13.94	82	13.94	13.80	250	8,311	3.01%	大買/鉅額交易
2018/07/25	2	13.58	0	0.00	13.65	2	7,942	0.03%
2018/07/24	1	13.45	50	13.38	13.45	-49	7,810	-0.63%
2018/07/23	12	12.99	12	13.12	13.00	0	7,505	0.00%
2018/07/20	12	13.15	0	0.00	12.95	12	7,455	0.16%
2018/07/18	15	13.50	13	13.35	13.35	2	7,402	0.03%
2018/07/17	1	13.20	0	0.00	13.35	1	7,304	0.01%
2018/07/16	0	0.00	11	13.30	13.15	-11	7,264	-0.15%
2018/07/13	2	13.05	1	12.90	13.15	1	7,209	0.01%
2018/07/12	5	13.30	0	0.00	13.35	5	7,037	0.07%
2018/07/11	33	13.25	29	13.29	13.35	4	6,918	0.06%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/06	0	0.00	8	12.89	12.95	-8	6,626	-0.12%
2018/07/05	10	12.60	1	12.50	12.55	9	6,571	0.14%
2018/07/04	2	12.50	2	12.65	12.65	0	6,611	0.00%
2018/07/03	0	0.00	10	12.70	12.40	-10	6,668	-0.15%
2018/07/02	0	0.00	3	12.92	12.95	-3	6,572	-0.05%
2018/06/29	1	12.60	1	12.95	12.65	0	6,550	0.00%
2018/06/28	0	0.00	12	13.10	13.05	-12	6,428	-0.19%
2018/06/27	1	12.95	4	13.15	13.15	-3	6,370	-0.05%
2018/06/26	4	12.65	14	12.81	12.95	-10	6,167	-0.16%
2018/06/25	3	12.75	7	12.86	12.90	-4	6,160	-0.06%
2018/06/22	15	12.72	60	12.50	12.60	-45	6,098	-0.74%
2018/06/21	46	12.71	28	12.84	12.60	18	6,198	0.29%
2018/06/20	0	0.00	2.4	12.58	12.60	-2.4	6,389	-0.04%
2018/06/19	3	12.37	6	12.38	12.40	-3	6,392	-0.05%
2018/06/15	0	0.00	3	12.15	12.20	-3	6,262	-0.05%
2018/06/14	1	12.30	10	12.10	12.10	-9	6,279	-0.14%
2018/06/13	10	12.40	3	12.45	12.40	7	6,294	0.11%
2018/06/12	1	12.45	18	12.51	12.50	-17	6,219	-0.27%
2018/06/11	10	12.40	30	12.45	12.40	-20	6,142	-0.33%
2018/06/08	0	0.00	34	12.37	12.40	-34	6,099	-0.56%
2018/06/07	16	12.22	28	12.31	12.25	-12	6,099	-0.20%
2018/06/06	24	12.06	1	12.20	12.05	23	6,105	0.38%
2018/06/05	6	12.17	5	12.20	12.10	1	6,128	0.02%
2018/06/04	1	12.15	3	12.10	12.20	-2	6,122	-0.03%
2018/06/01	0	0.00	83	11.71	11.85	-83	5,952	-1.39%
2018/05/31	0	0.00	9	11.30	11.45	-9	5,847	-0.15%
2018/05/30	3	11.25	10	11.25	11.25	-7	6,534	-0.11%
2018/05/29	10	10.95	11	11.20	11.40	-1	6,662	-0.02%
2018/05/22	2	11.10	0	0.00	11.10	2	8,247	0.02%
2018/05/18	11	11.00	0.2	11.00	11.00	10.8	8,899	0.12%
2018/05/15	4	10.88	0	0.00	10.90	4	9,174	0.04%
2018/05/11	11	11.01	0	0.00	10.90	11	9,629	0.11%
2018/05/10	5	11.05	168	10.92	11.00	-163	9,646	-1.69%	大賣/鉅額交易
2018/05/09	30	10.40	0	0.00	10.40	30	9,557	0.31%
2018/05/08	0	0.00	10	10.45	10.60	-10	9,737	-0.10%
2018/05/03	88	10.50	4	10.39	10.35	84	10,150	0.83%
2018/05/02	10	10.55	0	0.00	10.50	10	10,318	0.10%
2018/04/30	0	0.00	10	10.90	10.80	-10	10,792	-0.09%
2018/04/27	4	10.76	0	0.00	10.80	4	10,942	0.04%
2018/04/26	20	10.85	0	0.00	10.75	20	11,246	0.18%
2018/04/23	3	11.20	0	0.00	11.20	3	12,093	0.02%
2018/04/18	3	11.25	0	0.00	11.15	3	13,617	0.02%
2018/04/16	0	0.00	4	11.20	11.15	-4	15,298	-0.03%
2018/04/12	2	11.30	8	11.50	11.30	-6	17,051	-0.04%
2018/04/11	5	11.65	0	0.00	11.60	5	17,184	0.03%
2018/04/10	5	12.00	0	0.00	11.80	5	17,410	0.03%
2018/04/09	0	0.00	2	11.90	12.00	-2	17,679	-0.01%
2018/04/03	2	11.70	2	11.70	11.80	0	18,523	0.00%
2018/04/02	0	0.00	11.2	11.92	11.90	-11.2	18,769	-0.06%
2018/03/31	10	11.67	4	11.74	11.80	6	19,565	0.03%
2018/03/30	0	0.00	20.3	11.60	11.60	-20.3	20,463	-0.10%
2018/03/29	51	11.55	0	0.00	11.55	51	20,503	0.25%
2018/03/28	11	11.18	8	11.39	11.45	3	20,514	0.01%
2018/03/27	57	11.15	4	11.15	11.15	53	20,452	0.26%
2018/03/26	25	10.95	0	0.00	10.85	25	20,399	0.12%
2018/03/23	48	11.02	2	11.00	10.95	46	20,320	0.23%
2018/03/22	18	11.83	0	0.00	11.80	18	20,021	0.09%
2018/03/20	0	0.00	1	12.20	12.10	-1	19,964	-0.01%
2018/03/19	8	12.14	4	12.13	12.05	4	20,064	0.02%
2018/03/16	4	12.30	0	0.00	12.25	4	20,511	0.02%
2018/03/15	2	12.28	3	12.30	12.35	-1	20,571	0.00%
2018/03/14	11	12.35	1	12.30	12.30	10	20,742	0.05%
2018/03/12	2	12.35	0	0.00	12.35	2	20,728	0.01%
2018/03/09	1	12.35	2	12.70	12.30	-1	20,818	0.00%
2018/03/08	0	0.00	3	12.50	12.50	-3	20,854	-0.01%
2018/03/07	2	12.50	21	12.41	12.35	-19	20,770	-0.09%
2018/03/06	15	12.37	2	12.55	12.45	13	20,732	0.06%
2018/03/05	56	12.63	20	12.75	12.20	36	20,585	0.17%
2018/03/02	13	13.53	2	13.50	13.55	11	19,892	0.06%
2018/03/01	24	13.81	83	13.99	13.85	-59	19,740	-0.30%
2018/02/27	7	13.61	5	13.60	13.45	2	19,364	0.01%
2018/02/26	16	13.66	10	13.85	13.60	6	19,157	0.03%
2018/02/23	11	13.85	7	13.85	13.50	4	18,999	0.02%
2018/02/22	8	13.63	7	13.60	13.60	1	18,331	0.01%
2018/02/21	11	13.60	84	13.39	13.55	-73	18,062	-0.40%
2018/02/12	10	12.80	31	12.77	12.80	-21	17,554	-0.12%
2018/02/09	11	12.40	0	0.00	12.45	11	17,463	0.06%
2018/02/07	10	12.45	5	12.37	12.25	5	17,399	0.03%
2018/02/06	46	12.00	39	12.06	12.25	7	17,268	0.04%
2018/02/05	2	12.48	10	12.50	12.85	-8	16,969	-0.05%
2018/02/02	1	12.85	0	0.00	12.85	1	16,940	0.01%
2018/02/01	2	13.00	32	12.92	12.85	-30	16,948	-0.18%
2018/01/31	61	13.07	5	13.10	12.95	56	16,955	0.33%
2018/01/30	9	13.23	15	13.17	13.05	-6	16,808	-0.04%
2018/01/29	2	13.15	8	13.25	13.20	-6	16,648	-0.04%
2018/01/26	16	13.09	4	13.25	13.15	12	16,589	0.07%
2018/01/25	20	13.25	41	13.14	13.25	-21	16,668	-0.13%
2018/01/24	53	13.08	21	12.94	13.05	32	16,514	0.19%
2018/01/23	0	0.00	25.3	12.66	12.75	-25.3	16,150	-0.16%
2018/01/22	9	12.56	0	0.00	12.55	9	16,061	0.06%
2018/01/19	115	12.79	125	12.76	12.75	-10	15,954	-0.06%	大買/大賣/
2018/01/18	29	12.61	7	12.64	12.65	22	16,342	0.13%
2018/01/17	35	13.07	40	12.95	12.90	-5	16,235	-0.03%
2018/01/16	22	13.18	8	13.22	13.20	14	15,894	0.09%
2018/01/15	109	13.44	61.7	13.24	13.05	47.3	15,631	0.30%	大買/
2018/01/12	2	13.90	9	14.10	13.90	-7	14,781	-0.05%
2018/01/11	1	13.90	17	13.89	13.90	-16	14,390	-0.11%
2018/01/10	98	14.08	34	14.11	14.00	64	13,953	0.46%
2018/01/09	20	13.37	5	13.65	13.70	15	12,861	0.12%
2018/01/08	18	13.36	80	13.34	13.40	-62	12,193	-0.51%
2018/01/05	15	12.68	14	12.77	12.85	1	11,174	0.01%
2018/01/04	6	12.77	3	12.90	12.70	3	10,964	0.03%
2018/01/03	25	12.68	254	12.75	12.75	-229	10,724	-2.14%	大賣/鉅額交易
2018/01/02	733	12.84	700	12.80	12.85	33	10,405	0.32%	大買/大賣/