中鴻 (2014)-永豐金-鳳山券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	23.05	0	0.00	23.20	0	6,947	0.00%
2024/04/25	2	22.80	0	0.00	22.90	2	6,973	0.03%
2024/04/24	0	0.00	0.1	23.10	23.00	-0.1	6,963	0.00%
2024/04/23	0.1	23.12	9	23.36	23.05	-8.9	7,003	-0.13%
2024/04/22	8	22.91	2	23.08	22.80	6	7,016	0.09%
2024/04/19	55	23.49	15.1	22.92	23.20	39.9	6,917	0.58%
2024/04/18	63.1	23.71	31	24.09	23.75	32.1	6,679	0.48%
2024/04/17	16	22.21	11	22.25	22.25	5	6,151	0.08%
2024/04/16	3	22.23	0	0.00	22.15	3	6,289	0.05%
2024/04/15	14	22.70	0	0.00	22.65	14	6,417	0.22%
2024/04/12	20	23.10	0	23.15	23.00	20	6,362	0.31%
2024/04/11	168	23.69	0	0.00	23.35	168	6,346	2.65%	大買/鉅額交易
2024/04/10	70	24.68	11	24.36	24.10	59	6,309	0.94%
2024/04/09	9	23.82	56.8	24.16	24.95	-47.8	5,796	-0.82%
2024/04/08	5	22.89	3.1	22.68	22.70	2	5,047	0.04%
2024/04/03	22.1	22.79	67.1	23.10	22.80	-45	5,013	-0.90%
2024/04/02	26	22.20	0	0.00	22.15	26	4,727	0.55%
2024/04/01	25	22.15	0	0.00	22.25	25	5,043	0.50%
2024/03/29	2	22.05	0	0.00	22.10	2	5,293	0.04%
2024/03/28	0	0.00	14.2	22.31	22.05	-14.2	5,898	-0.24%
2024/03/27	0	0.00	1	22.05	22.10	-1	6,376	-0.02%
2024/03/26	3	22.02	0	0.00	21.90	3	6,896	0.04%
2024/03/25	2	22.10	1	22.25	22.20	1	8,059	0.01%
2024/03/22	1	22.10	1	22.25	22.20	0	9,550	0.00%
2024/03/21	1	22.20	3	22.15	22.20	-2	11,669	-0.02%
2024/03/20	0.1	22.15	0	0.00	22.00	0.1	12,747	0.00%
2024/03/18	0	0.00	2	22.10	22.25	-2	12,849	-0.02%
2024/03/14	3	22.57	2	22.65	22.60	1	12,852	0.01%
2024/03/13	0	22.05	10	22.05	22.00	-10	12,771	-0.08%
2024/03/12	5.1	22.45	0	0.00	22.50	5.1	12,711	0.04%
2024/03/11	3	22.00	15	22.08	22.30	-12	12,732	-0.09%
2024/03/08	5	22.05	0	22.20	22.05	5	12,716	0.04%
2024/03/07	12	22.17	24	22.28	22.40	-12	12,713	-0.09%
2024/03/06	3.2	22.42	0	0.00	22.40	3.2	12,652	0.03%
2024/03/05	1	22.60	12	22.45	22.70	-11	12,613	-0.09%
2024/03/04	26.3	22.54	4	22.51	22.50	22.3	12,611	0.18%
2024/03/01	8	23.25	5	23.05	23.05	3	12,603	0.02%
2024/02/29	2	23.00	14	23.08	23.20	-12	12,736	-0.09%
2024/02/27	1	23.15	5	23.23	23.05	-4	12,710	-0.03%
2024/02/26	2	23.33	0	0.00	23.35	2	12,706	0.02%
2024/02/23	15	23.47	0	0.00	23.35	15	12,856	0.12%
2024/02/22	0	0.00	20	23.68	23.75	-20	12,900	-0.16%
2024/02/21	34.2	23.86	0	23.95	23.75	34.2	12,943	0.26%
2024/02/20	1.1	24.25	0	0.00	24.05	1.1	12,941	0.01%
2024/02/19	0	0.00	0.1	24.35	24.40	-0.1	13,040	0.00%
2024/02/16	1	23.90	0	0.00	23.95	1	13,129	0.01%
2024/02/15	0	0.00	4	23.30	23.35	-4	13,098	-0.03%
2024/02/05	12	23.46	3	23.50	23.55	9	13,087	0.07%
2024/02/02	0	23.80	3	23.60	23.65	-3	13,085	-0.02%
2024/02/01	10	23.70	0	0.00	23.85	10	13,086	0.08%
2024/01/31	3	23.78	0	0.00	23.80	3	13,148	0.02%
2024/01/30	0	0.00	1	24.50	24.00	-1	13,144	-0.01%
2024/01/29	7	24.38	3	24.25	24.40	4	13,164	0.03%
2024/01/25	3	23.85	0	0.00	23.75	3	13,120	0.02%
2024/01/24	0	24.15	0.1	24.10	23.95	0	13,119	0.00%
2024/01/23	1.2	23.90	0	0.00	23.85	1.2	13,112	0.01%
2024/01/22	0	23.30	0.6	23.26	23.35	-0.6	13,060	0.00%
2024/01/19	1.1	23.11	0.1	23.25	23.20	1	13,049	0.01%
2024/01/18	6.1	23.38	0	0.00	23.40	6.1	12,991	0.05%
2024/01/17	13	23.55	1	23.95	23.35	12	13,021	0.09%
2024/01/16	14	23.90	1	24.25	23.90	13	13,025	0.10%
2024/01/15	4	24.51	2	24.60	24.45	2	12,963	0.02%
2024/01/12	1	24.40	0	0.00	24.35	1	13,000	0.01%
2024/01/11	5	24.32	5	24.35	24.40	0	13,026	0.00%
2024/01/10	9.1	24.40	12	24.50	24.35	-3	13,180	-0.02%
2024/01/09	18	25.13	2.2	25.27	25.10	15.9	13,022	0.12%
2024/01/05	1	26.10	10	26.25	26.10	-9	12,727	-0.07%
2024/01/04	5	26.11	2	26.25	26.25	3	12,671	0.02%
2024/01/03	0	0.00	1	25.70	25.70	-1	12,565	-0.01%
2024/01/02	10	26.10	0	0.00	26.05	10	12,482	0.08%
2023/12/29	2.1	26.01	6	26.08	26.05	-3.9	12,465	-0.03%
2023/12/28	14.1	26.04	26	26.04	25.95	-12	12,479	-0.10%
2023/12/27	25.1	26.37	9	26.19	26.20	16.1	12,340	0.13%
2023/12/26	19	26.88	3	26.65	26.70	16	12,063	0.13%
2023/12/25	34	27.59	26	27.00	26.95	8	11,878	0.07%
2023/12/22	14	27.06	23	26.95	27.00	-9	11,440	-0.08%
2023/12/21	47	27.73	33.1	27.86	27.70	14	10,953	0.13%
2023/12/20	32.1	28.11	23	28.19	28.20	9.1	10,450	0.09%
2023/12/19	28	26.89	132.6	27.19	27.75	-104.6	9,327	-1.12%	大賣/鉅額交易
2023/12/18	82.2	27.09	66.2	26.86	26.85	16	7,949	0.20%
2023/12/15	46	25.09	100	25.53	26.00	-54	5,922	-0.91%
2023/12/14	0	0.00	3	23.68	23.65	-3	4,955	-0.06%
2023/12/12	9	22.88	0	0.00	22.90	9	5,192	0.17%
2023/12/11	6	23.08	0	0.00	23.05	6	5,194	0.12%
2023/12/08	11	23.39	2	23.50	23.25	9	5,197	0.17%
2023/12/07	2	23.55	0	0.00	23.55	2	5,206	0.04%
2023/12/06	1	23.70	0	23.80	23.80	1	5,216	0.02%
2023/12/05	10	23.60	7	23.62	23.55	3	5,163	0.06%
2023/12/04	0	0.00	4.1	23.75	23.80	-4.1	5,142	-0.08%
2023/12/01	0.1	23.45	1	23.60	23.50	-1	5,088	-0.02%
2023/11/30	0	23.40	2	23.35	23.35	-2	5,087	-0.04%
2023/11/29	3	23.40	4	23.65	23.55	-1	5,135	-0.02%
2023/11/28	16	23.60	10	23.62	23.65	6	5,111	0.12%
2023/11/27	2	23.25	15	23.21	23.25	-13	5,024	-0.26%
2023/11/24	5	22.73	0	0.00	22.80	5	4,925	0.10%
2023/11/23	3	22.70	1	22.75	22.75	2	4,947	0.04%
2023/11/22	9	22.86	3	22.80	22.70	6	4,929	0.12%
2023/11/21	10	22.60	3	22.70	22.70	7	4,799	0.15%
2023/11/20	1	22.50	0	0.00	22.20	1	4,711	0.02%
2023/11/17	2	22.25	0	0.00	22.15	2	4,667	0.04%
2023/11/16	4	22.45	10.1	22.25	22.45	-6.1	4,650	-0.13%
2023/11/15	2	21.80	0	0.00	22.10	2	4,565	0.04%
2023/11/14	16.1	21.19	3	21.20	21.20	13.1	4,530	0.29%
2023/11/13	2	21.60	0	0.00	21.20	2	4,654	0.04%
2023/11/10	0	21.05	2	21.05	20.95	-2	4,724	-0.04%
2023/11/09	0	0.00	1	21.25	21.15	-1	4,811	-0.02%
2023/11/07	0	0.00	15	21.67	21.70	-15	5,068	-0.30%
2023/11/06	3	21.87	0	0.00	21.90	3	5,158	0.06%
2023/11/03	35	21.77	30	21.60	21.65	5	5,285	0.09%
2023/11/02	1	21.50	1	21.65	21.65	0	5,456	0.00%
2023/10/31	6	21.60	3	21.73	21.55	3	6,448	0.05%
2023/10/30	2	21.52	10	21.50	21.55	-8	7,077	-0.11%
2023/10/27	0	0.00	1	21.50	21.45	-1	7,188	-0.01%
2023/10/26	1	21.50	0	0.00	21.45	1	7,239	0.01%
2023/10/25	1	20.80	7	21.20	21.35	-6	7,308	-0.08%
2023/10/24	9.1	20.61	4	20.85	20.60	5.1	7,330	0.07%
2023/10/23	1.1	21.00	10	21.00	20.95	-9	7,386	-0.12%
2023/10/20	2	20.80	0	0.00	20.95	2	7,503	0.03%
2023/10/19	5	21.50	1	21.45	21.25	4	7,739	0.05%
2023/10/18	9	21.34	0	0.00	21.75	9	7,777	0.12%
2023/10/17	0	0.00	5	21.40	21.45	-5	7,782	-0.06%
2023/10/16	1	21.60	2	21.55	21.60	-1	7,802	-0.01%
2023/10/12	1	21.60	0	0.00	21.85	1	7,883	0.01%
2023/10/11	17.1	21.59	0	0.00	21.45	17.1	7,934	0.22%
2023/10/06	2	21.95	0	0.00	22.00	2	7,902	0.03%
2023/10/05	3	21.68	0	0.00	21.90	3	7,962	0.04%
2023/10/04	13.2	21.56	10	21.55	21.55	3.2	7,930	0.04%
2023/10/03	2.2	22.36	0	0.00	22.20	2.2	7,860	0.03%
2023/10/02	4	22.60	0	0.00	22.60	4	7,867	0.05%
2023/09/28	2.3	22.56	23	22.68	22.55	-20.8	7,923	-0.26%
2023/09/27	27.3	22.98	0	0.00	22.90	27.3	7,881	0.35%
2023/09/26	2	23.75	0	0.00	23.75	2	7,749	0.03%
2023/09/25	2	24.05	0	0.00	24.00	2	7,773	0.03%
2023/09/22	13	24.46	13	24.35	24.30	0	7,782	0.00%
2023/09/21	13	24.37	10	24.40	24.30	3	7,775	0.04%
2023/09/20	0	0.00	20	24.95	24.70	-20	7,808	-0.26%
2023/09/19	3	24.90	0	0.00	24.80	3	7,937	0.04%
2023/09/18	3	24.73	18	24.75	24.70	-15	7,974	-0.19%
2023/09/15	13	23.92	15	23.98	24.10	-2	7,772	-0.03%
2023/09/14	0	0.00	1	23.60	23.65	-1	7,725	-0.01%
2023/09/13	0	0.00	2.1	23.55	23.30	-2.1	7,998	-0.03%
2023/09/12	9.1	23.50	4	23.70	23.65	5.1	8,259	0.06%
2023/09/11	4	23.29	0.7	23.35	23.25	3.3	8,243	0.04%
2023/09/08	2	23.10	0	23.10	23.05	2	8,336	0.02%
2023/09/06	2	23.45	0	0.00	23.30	2	8,452	0.02%
2023/09/04	0	0.00	3	23.72	23.70	-3	8,456	-0.04%
2023/08/31	0	0.00	10	23.10	23.10	-10	8,529	-0.12%
2023/08/30	0.2	22.70	0	0.00	22.80	0.2	8,744	0.00%
2023/08/29	21	22.60	0	0.00	22.75	21	8,721	0.24%
2023/08/25	0	0.00	5	22.90	22.90	-5	8,695	-0.06%
2023/08/24	0.2	22.75	20	22.80	22.60	-19.8	8,687	-0.23%
2023/08/23	0	0.00	29	22.89	22.70	-29	8,681	-0.33%
2023/08/22	3.3	22.80	1	22.70	22.80	2.3	8,701	0.03%
2023/08/21	2	23.15	0	0.00	22.95	2	8,709	0.02%
2023/08/18	17	23.22	1	23.50	23.20	16	8,681	0.18%
2023/08/17	3	22.43	0	0.00	22.70	3	8,597	0.03%
2023/08/15	16	23.34	1	23.35	23.25	15	8,433	0.18%
2023/08/14	10	23.43	2	23.70	23.25	8	8,369	0.10%
2023/08/11	9	24.56	0	0.00	24.50	9	8,200	0.11%
2023/08/10	2	25.20	0	0.00	25.15	2	8,083	0.02%
2023/08/09	3	25.35	0	0.00	25.35	3	8,026	0.04%
2023/08/08	1	25.60	4	25.95	25.45	-3	7,979	-0.04%
2023/08/07	5	25.70	34.1	26.37	26.10	-29.1	7,900	-0.37%
2023/08/04	6	25.66	19.1	25.95	26.10	-13.1	7,485	-0.18%
2023/08/02	44.1	25.58	29	25.58	25.35	15.1	6,959	0.22%
2023/08/01	2	24.73	4	24.88	24.70	-2	6,343	-0.03%
2023/07/31	1	24.30	0	24.30	24.15	1	6,308	0.02%
2023/07/28	1	24.30	1	24.50	24.40	0	6,270	0.00%
2023/07/27	0	0.00	33	24.76	24.85	-33	6,193	-0.53%
2023/07/26	11	25.04	6.1	24.63	24.50	4.9	6,197	0.08%
2023/07/25	5	24.70	0	0.00	24.70	5	6,081	0.08%
2023/07/24	1.1	24.78	56	24.72	24.65	-54.9	6,006	-0.91%
2023/07/21	0	0.00	2	24.70	24.25	-2	5,786	-0.03%
2023/07/20	0	0.00	8.3	24.58	24.65	-8.3	5,833	-0.14%
2023/07/18	0	0.00	1	24.25	24.05	-1	5,908	-0.02%
2023/07/17	0	0.00	11	24.20	24.20	-11	5,975	-0.18%
2023/07/14	0	0.00	1	23.85	23.85	-1	6,015	-0.02%
2023/07/13	5	23.50	5	23.44	23.35	0	5,984	0.00%
2023/07/12	12	23.11	0	0.00	23.10	12	6,002	0.20%
2023/07/11	1.3	23.35	7	23.35	23.35	-5.7	6,005	-0.10%
2023/07/10	5.6	23.44	0	0.00	23.40	5.6	6,079	0.09%
2023/07/07	2	23.43	2	23.35	23.35	0	6,111	0.00%
2023/07/06	4	23.70	0	0.00	23.80	4	6,107	0.07%
2023/07/05	0.5	24.30	0	0.00	24.20	0.5	6,050	0.01%
2023/07/04	3	24.55	1	24.60	24.60	2	6,058	0.03%
2023/06/30	8	24.53	0.1	24.50	24.40	7.9	6,058	0.13%
2023/06/29	0	0.00	5	24.80	24.65	-5	6,043	-0.08%
2023/06/28	4	24.85	10	24.90	24.85	-6	6,043	-0.10%
2023/06/27	5.1	25.05	12	25.24	25.25	-6.9	5,963	-0.12%
2023/06/26	3	24.83	21	24.89	24.75	-18	5,823	-0.31%
2023/06/21	1.5	24.52	3	24.50	24.55	-1.5	5,811	-0.03%
2023/06/20	10	24.55	5	24.65	24.65	5	5,879	0.09%
2023/06/19	52	24.88	4	24.95	24.90	48	5,893	0.81%
2023/06/16	50	24.70	13	24.68	24.55	37	5,664	0.65%
2023/06/15	7	23.69	2	23.68	23.65	5	5,518	0.09%
2023/06/14	1	23.90	0	0.00	23.85	1	5,686	0.02%
2023/06/12	2	23.50	10	23.70	23.50	-8	5,720	-0.14%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/08	0	0.00	1	23.90	23.90	-1	5,983	-0.02%
2023/06/07	8	23.89	0	0.00	23.95	8	6,110	0.13%
2023/06/06	39	23.88	1	23.85	23.85	38	6,211	0.61%
2023/06/05	64.5	24.37	33	24.42	24.40	31.5	6,245	0.50%
2023/06/01	2.1	23.11	0.5	23.20	23.10	1.7	6,297	0.03%
2023/05/30	12	23.15	0	0.00	23.00	12	6,578	0.18%
2023/05/29	2	23.25	19	23.23	23.15	-17	7,000	-0.24%
2023/05/26	13.5	23.08	0	0.00	23.00	13.5	7,358	0.18%
2023/05/25	1	23.25	0	0.00	23.25	1	7,578	0.01%
2023/05/23	2	23.75	3	23.70	23.75	-1	7,773	-0.01%
2023/05/22	1	23.70	0	0.00	23.65	1	7,946	0.01%
2023/05/19	2.4	23.55	0	0.00	23.25	2.4	8,109	0.03%
2023/05/18	5	23.65	2	23.55	23.60	3	8,285	0.04%
2023/05/17	4	23.31	0	0.00	23.40	4	8,378	0.05%
2023/05/16	2	23.30	0	0.00	23.25	2	8,504	0.02%
2023/05/15	0	0.00	6	23.33	23.35	-6	8,695	-0.07%
2023/05/12	4	23.80	5	23.80	23.00	-1	8,750	-0.01%
2023/05/11	4	23.80	5	23.80	23.40	-1	8,702	-0.01%
2023/05/08	5	24.45	0	0.00	24.40	5	9,159	0.05%
2023/05/05	0	0.00	3	24.60	24.45	-3	9,345	-0.03%
2023/05/04	0	0.00	1	24.05	24.05	-1	9,566	-0.01%
2023/05/03	1	24.20	0	0.00	24.25	1	9,880	0.01%
2023/05/02	1	24.15	1	24.20	24.20	0	10,177	0.00%
2023/04/28	2	24.50	3	24.40	24.50	-1	10,489	-0.01%
2023/04/27	2	24.15	3	24.40	24.30	-1	10,776	-0.01%
2023/04/26	2.3	24.39	0	0.00	24.60	2.3	10,991	0.02%
2023/04/25	13	24.75	6	24.78	24.45	7	11,452	0.06%
2023/04/24	0	0.00	4	25.35	25.15	-4	11,957	-0.03%
2023/04/21	9	25.17	9	25.45	25.55	0	12,174	0.00%
2023/04/20	0	0.00	4	25.88	25.75	-4	12,054	-0.03%
2023/04/19	14.2	26.28	5	26.20	26.15	9.2	12,265	0.08%
2023/04/18	3	26.55	0	0.00	26.55	3	12,241	0.02%
2023/04/17	3	26.60	3	26.60	26.65	0	12,290	0.00%
2023/04/14	0	0.00	6	26.74	26.70	-6	12,409	-0.05%
2023/04/13	8.1	27.06	14	27.02	27.10	-6	12,479	-0.05%
2023/04/12	0.1	26.90	4	26.88	26.80	-3.9	12,549	-0.03%
2023/04/11	0	0.00	0.2	26.95	26.95	-0.2	12,654	0.00%
2023/04/10	2	26.73	0.2	26.90	26.90	1.9	12,879	0.01%
2023/04/06	0	26.65	0	0.00	26.75	0	13,469	0.00%
2023/03/31	10	26.45	32	26.40	26.40	-22	14,269	-0.15%
2023/03/30	0	26.38	0	0.00	26.25	0	15,575	0.00%
2023/03/29	1	26.15	4	26.24	26.40	-3	17,033	-0.02%
2023/03/28	11	26.20	13	26.17	26.15	-2	17,801	-0.01%
2023/03/27	7	26.59	1	26.80	26.50	6	18,537	0.03%
2023/03/24	12	26.53	11	26.50	26.55	1	19,550	0.01%
2023/03/23	0	0.00	0	26.40	26.40	0	20,721	0.00%
2023/03/21	6	26.85	8	26.98	26.85	-2	22,657	-0.01%
2023/03/20	8.4	26.69	0	0.00	26.65	8.4	22,689	0.04%
2023/03/17	13	27.04	3	27.15	27.15	10	22,606	0.04%
2023/03/16	7	27.11	0	0.00	27.05	7	22,463	0.03%
2023/03/14	2	27.95	2	27.78	27.60	0	22,529	0.00%
2023/03/13	1	27.85	48	27.68	27.75	-47	22,740	-0.21%
2023/03/10	7	27.91	0	0.00	27.90	7	22,697	0.03%
2023/03/09	1	28.50	4	28.63	28.70	-3	22,744	-0.01%
2023/03/08	5	28.20	6	28.25	28.40	-1	22,700	0.00%
2023/03/07	0	0.00	1	28.30	28.80	-1	22,742	0.00%
2023/03/06	1	28.35	0.1	28.50	28.40	0.9	22,627	0.00%
2023/03/03	2	28.30	2	28.20	28.30	0	22,580	0.00%
2023/03/02	0.1	27.94	13	28.03	28.15	-12.9	22,576	-0.06%
2023/03/01	18	27.54	1.1	28.09	27.40	16.9	22,561	0.08%
2023/02/24	11	29.10	2	29.60	28.90	9	22,234	0.04%
2023/02/23	3	29.60	30.2	29.54	29.70	-27.2	21,938	-0.12%
2023/02/22	12.2	28.86	15	29.02	29.20	-2.8	21,873	-0.01%
2023/02/21	0	0.00	20	29.20	29.25	-20	21,945	-0.09%
2023/02/20	2	29.25	1	29.15	29.20	1	22,379	0.00%
2023/02/17	5.1	29.00	20	28.98	29.00	-14.9	23,118	-0.06%
2023/02/16	90	29.06	38	28.86	28.80	52	23,559	0.22%
2023/02/15	1	28.40	0	0.00	28.40	1	23,389	0.00%
2023/02/14	36	28.89	3	28.68	28.80	33	23,295	0.14%
2023/02/13	2	28.83	4	28.48	28.85	-2	23,198	-0.01%
2023/02/10	5	28.34	2.1	28.45	28.10	3	23,059	0.01%
2023/02/09	4	28.59	1	28.60	28.40	3	23,070	0.01%
2023/02/08	19	28.93	9	28.86	28.65	10	23,104	0.04%
2023/02/07	4	28.30	20	28.75	28.80	-16	22,930	-0.07%
2023/02/06	6	27.83	4	27.99	28.05	2	22,757	0.01%
2023/02/03	1	27.85	2	27.88	27.80	-1	22,668	0.00%
2023/02/02	15	28.30	0	0.00	28.45	15	22,489	0.07%
2023/02/01	7.1	28.81	8	29.31	28.75	-0.9	22,276	0.00%
2023/01/31	1	29.00	2	29.23	29.00	-1	21,995	0.00%
2023/01/30	3	28.75	6	29.07	29.00	-3	21,744	-0.01%
2023/01/17	3	28.12	21.1	28.37	28.45	-18.1	21,441	-0.08%
2023/01/16	38.1	27.96	4	28.08	27.95	34.1	21,168	0.16%
2023/01/13	9	27.68	14	28.04	27.75	-5	20,983	-0.02%
2023/01/12	42	27.89	43	28.09	27.60	-1	20,674	0.00%
2023/01/11	0	0.00	23.3	27.72	27.80	-23.3	20,210	-0.12%
2023/01/10	1.1	27.15	4	27.31	27.25	-2.9	19,989	-0.01%
2023/01/09	8	27.15	12	27.51	27.35	-4	19,992	-0.02%
2023/01/06	5	26.60	0	0.00	27.10	5	19,758	0.03%
2023/01/04	8.4	26.77	0	0.00	26.65	8.4	19,743	0.04%
2023/01/03	0	0.00	1	27.25	27.10	-1	19,655	-0.01%
2022/12/30	8.1	27.28	19	26.85	26.75	-10.9	19,555	-0.06%
2022/12/29	11	26.65	4	26.50	26.60	7	19,450	0.04%
2022/12/28	4	26.94	1	26.75	26.80	3	19,437	0.02%
2022/12/27	5	26.77	3	26.55	26.70	2	19,274	0.01%
2022/12/26	44	27.63	9	27.30	27.10	35	19,051	0.18%
2022/12/23	38	27.51	74	27.74	27.60	-36	18,722	-0.19%
2022/12/22	31	27.24	53	27.23	27.30	-22	17,973	-0.12%
2022/12/21	36	26.33	108	26.83	27.10	-72	16,789	-0.43%	大賣/
2022/12/20	20.1	25.60	1	24.70	24.70	19.1	15,380	0.12%
2022/12/19	39.1	26.69	13	26.25	26.00	26.1	14,732	0.18%
2022/12/16	8	27.63	49	27.67	27.50	-41	14,061	-0.29%
2022/12/15	57	27.30	88.5	27.31	27.60	-31.5	13,168	-0.24%
2022/12/14	69	26.61	52	26.66	25.90	17	12,193	0.14%
2022/12/13	10	26.40	66.1	25.74	26.40	-56.1	10,963	-0.51%
2022/12/12	0	0.00	5	24.10	24.00	-5	10,542	-0.05%
2022/12/09	15	23.80	0	0.00	23.80	15	10,567	0.14%
2022/12/08	9	23.81	1	23.70	23.75	8	10,633	0.08%
2022/12/07	1	24.40	1	24.15	23.85	0	10,670	0.00%
2022/12/06	2.2	24.57	12	24.26	24.15	-9.8	10,594	-0.09%
2022/12/05	2	24.35	12	24.52	24.70	-10	10,597	-0.09%
2022/12/02	19.5	23.61	4	23.75	23.60	15.5	10,364	0.15%
2022/12/01	6	23.91	15	24.07	23.95	-9	10,432	-0.09%
2022/11/30	4	23.75	1	23.70	23.80	3	10,464	0.03%
2022/11/29	18	23.03	15	23.65	23.85	3	10,493	0.03%
2022/11/25	4	23.10	5	23.19	22.80	-1	10,516	-0.01%
2022/11/24	5	22.80	2	22.80	22.80	3	10,531	0.03%
2022/11/23	8	22.98	6	22.75	22.75	2	10,466	0.02%
2022/11/22	3.1	23.83	16	23.37	23.35	-12.9	10,378	-0.12%
2022/11/21	0	0.00	12	23.82	23.85	-12	10,361	-0.12%
2022/11/18	21	24.14	24	24.53	23.90	-3	10,353	-0.03%
2022/11/17	5	23.80	0	0.00	24.20	5	10,256	0.05%
2022/11/16	11	24.51	10	24.17	24.45	1	10,149	0.01%
2022/11/15	31	23.68	30	23.59	24.10	1	9,713	0.01%
2022/11/14	27	21.86	45	22.04	22.45	-18	8,940	-0.20%
2022/11/11	3	20.48	5	20.61	20.45	-2	8,585	-0.02%
2022/11/10	5	20.35	0	0.00	20.35	5	8,764	0.06%
2022/11/09	2	20.78	0	0.00	20.75	2	9,001	0.02%
2022/11/08	1.1	20.66	11	20.89	20.60	-9.9	9,464	-0.10%
2022/11/07	1	20.50	10	20.37	20.40	-9	9,865	-0.09%
2022/11/04	8	19.88	1	19.80	19.90	7	9,907	0.07%
2022/11/03	20	20.36	1	20.45	20.55	19	9,955	0.19%
2022/11/02	0	0.00	9	20.35	20.45	-9	9,996	-0.09%
2022/11/01	1	19.95	2	19.88	20.00	-1	10,034	-0.01%
2022/10/28	4	19.90	0	0.00	19.90	4	10,270	0.04%
2022/10/27	6	20.41	0	0.00	20.50	6	10,296	0.06%
2022/10/26	1	20.45	0	0.00	20.45	1	10,711	0.01%
2022/10/25	3	20.80	0	0.00	20.80	3	11,142	0.03%
2022/10/21	0.1	21.75	0	0.00	21.50	0.1	11,244	0.00%
2022/10/20	8	21.22	0	0.00	22.45	8	11,328	0.07%
2022/10/19	0.1	21.90	12	21.88	21.90	-11.9	11,399	-0.10%
2022/10/17	6	20.88	13	20.72	21.15	-7	11,683	-0.06%
2022/10/14	5	21.32	0	0.00	21.15	5	11,844	0.04%
2022/10/13	3	21.47	0	0.00	21.15	3	11,967	0.03%
2022/10/11	5	22.45	0	0.00	22.30	5	12,275	0.04%
2022/10/07	0	0.00	1	22.65	22.55	-1	12,243	-0.01%
2022/10/06	1	22.40	0	0.00	22.50	1	12,267	0.01%
2022/10/05	0	0.00	5	22.78	22.60	-5	12,293	-0.04%
2022/10/04	1	21.95	1	22.15	22.15	0	12,230	0.00%
2022/10/03	0	0.00	1	21.40	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	8	20.77	21.15	-8	12,257	-0.07%
2022/09/28	11	20.90	23	20.56	20.50	-12	12,279	-0.10%
2022/09/27	23	21.85	2	21.48	21.40	21	12,321	0.17%
2022/09/26	10	21.93	2	22.40	21.65	8	12,522	0.06%
2022/09/23	3	22.92	0	0.00	23.00	3	12,506	0.02%
2022/09/22	4	22.60	4	22.65	22.55	0	12,464	0.00%
2022/09/21	12	23.27	11	23.32	23.20	1	12,282	0.01%
2022/09/20	15	24.03	2	24.20	24.20	13	12,026	0.11%
2022/09/19	21	24.78	17	24.89	24.45	4	11,912	0.03%
2022/09/16	1	24.20	2	24.10	24.45	-1	11,816	-0.01%
2022/09/15	9	24.16	2	24.20	24.45	7	11,879	0.06%
2022/09/14	3	23.97	4	23.94	23.95	-1	11,970	-0.01%
2022/09/13	5	24.65	15.9	24.52	24.55	-10.9	12,118	-0.09%
2022/09/12	0	0.00	30	24.81	24.60	-30	12,301	-0.24%
2022/09/08	33	24.25	8	24.16	24.20	25	12,320	0.20%
2022/09/07	25	24.32	12	24.51	23.90	13	12,320	0.11%
2022/09/06	11.5	24.40	3	24.02	23.95	8.5	12,180	0.07%
2022/09/05	18	24.72	0	0.00	24.60	18	12,095	0.15%
2022/09/02	23.1	25.23	6	25.19	25.15	17.1	12,179	0.14%
2022/09/01	24.1	25.20	20	25.15	25.20	4.1	12,175	0.03%
2022/08/31	42	25.77	0	0.00	25.95	42	12,098	0.35%
2022/08/30	2	26.28	1	26.30	26.30	1	12,043	0.01%
2022/08/29	7	26.26	0.7	26.20	26.25	6.4	12,111	0.05%
2022/08/26	23.8	27.22	3	27.05	27.05	20.8	12,174	0.17%
2022/08/25	7	26.81	0	0.00	26.90	7	12,183	0.06%
2022/08/24	11	26.97	1	26.85	26.80	10	12,216	0.08%
2022/08/22	5	26.80	0	0.00	26.80	5	12,299	0.04%
2022/08/19	1	27.65	5	27.85	27.55	-4	12,263	-0.03%
2022/08/18	7	27.72	11	27.96	27.70	-4	12,205	-0.03%
2022/08/17	9	27.51	11	27.67	27.45	-2	12,084	-0.02%
2022/08/16	0	0.00	1	27.40	27.20	-1	11,983	-0.01%
2022/08/15	0	0.00	39	27.00	27.60	-39	11,864	-0.33%
2022/08/12	27	26.09	23	26.15	26.00	4	11,606	0.03%
2022/08/11	16.2	25.27	11	25.25	25.20	5.2	11,403	0.05%
2022/08/10	1.2	25.33	1	25.30	25.20	0.2	11,397	0.00%
2022/08/09	1.2	25.63	0	0.00	25.50	1.2	11,359	0.01%
2022/08/08	11	25.65	2	25.70	25.50	9	11,344	0.08%
2022/08/05	10.1	26.10	5	26.65	26.05	5.1	11,308	0.05%
2022/08/04	25	26.26	10	25.70	26.00	15	11,422	0.13%
2022/08/03	10	26.35	10	26.70	26.70	0	11,402	0.00%
2022/08/02	24	26.65	22	27.07	26.90	2	11,544	0.02%
2022/08/01	17	27.03	32	26.57	27.10	-15	11,292	-0.13%
2022/07/29	8.1	25.10	6	25.13	25.15	2.1	11,552	0.02%
2022/07/28	12	24.73	1.6	25.05	24.90	10.4	11,523	0.09%
2022/07/27	4	24.60	2	24.63	24.60	2	11,460	0.02%
2022/07/26	12	25.35	6	25.05	25.05	6	11,397	0.05%
2022/07/25	25	28.48	11	28.76	28.70	14	11,190	0.13%
2022/07/22	4	28.06	0	0.00	28.20	4	11,040	0.04%
2022/07/21	8.2	28.35	5	28.15	28.10	3.2	11,086	0.03%
2022/07/20	2	28.85	9	29.18	29.40	-7	11,156	-0.06%
2022/07/19	17.1	28.39	31	28.54	28.75	-13.9	11,216	-0.12%
2022/07/18	5	27.59	25	27.85	28.40	-20	11,158	-0.18%
2022/07/15	0	0.00	2	26.65	26.85	-2	11,091	-0.02%
2022/07/14	0	0.00	8	26.79	26.80	-8	11,223	-0.07%
2022/07/13	34	26.83	15	26.62	26.60	19	11,308	0.17%
2022/07/12	0	0.00	15	26.75	26.75	-15	11,532	-0.13%
2022/07/11	5	27.00	15	27.00	27.00	-10	11,650	-0.09%
2022/07/08	5	26.65	0	0.00	26.70	5	11,748	0.04%
2022/07/07	0	0.00	11	25.40	26.00	-11	11,839	-0.09%
2022/07/06	0	0.00	10	25.60	25.50	-10	11,951	-0.08%
2022/07/05	1	25.45	7	25.78	26.00	-6	12,164	-0.05%
2022/07/04	9	25.00	3	24.65	25.00	6	12,242	0.05%
2022/07/01	0	0.00	4	26.81	26.60	-4	12,314	-0.03%
2022/06/30	2	27.05	2	26.85	26.85	0	12,310	0.00%
2022/06/28	9	27.83	4	27.90	27.95	5	12,507	0.04%
2022/06/27	3	28.55	19	28.49	28.50	-16	13,089	-0.12%
2022/06/24	23	27.58	9	27.58	27.50	14	13,382	0.10%
2022/06/23	7	27.23	4	27.09	27.10	3	13,663	0.02%
2022/06/22	7	27.49	3	27.28	27.40	4	13,894	0.03%
2022/06/21	11.2	28.23	4	28.48	28.40	7.2	14,512	0.05%
2022/06/20	4.1	28.86	10	28.35	28.05	-5.9	14,978	-0.04%
2022/06/17	17	29.61	16	29.75	29.80	1	16,109	0.01%
2022/06/16	17.3	31.04	66	30.69	30.00	-48.8	17,398	-0.28%
2022/06/15	25.2	31.15	30	31.04	30.90	-4.8	17,549	-0.03%
2022/06/14	11	30.72	9	30.81	31.00	2	17,760	0.01%
2022/06/13	25.1	31.46	11	31.41	31.15	14.1	18,175	0.08%
2022/06/10	5	32.30	0	0.00	32.55	5	18,323	0.03%
2022/06/09	2	32.78	0	0.00	32.85	2	18,553	0.01%
2022/06/08	7	33.21	2	33.30	33.15	5	19,323	0.03%
2022/06/07	7	33.09	1	33.05	33.30	6	19,624	0.03%
2022/06/06	13	33.32	13	33.28	33.50	0	19,839	0.00%
2022/06/02	9	32.67	0	0.00	32.65	9	21,173	0.04%
2022/06/01	1	33.20	6	33.15	33.15	-5	22,617	-0.02%
2022/05/31	25	32.82	0	0.00	32.70	25	22,746	0.11%
2022/05/30	4	33.48	6	33.45	33.40	-2	22,803	-0.01%
2022/05/27	12	32.95	5	33.11	33.00	7	23,267	0.03%
2022/05/26	3	32.73	31	32.87	32.80	-28	23,743	-0.12%
2022/05/25	18	32.61	18	32.60	32.65	0	23,894	0.00%
2022/05/24	18	33.12	14	33.48	32.90	4	24,000	0.02%
2022/05/23	24	33.24	6	33.42	33.00	18	24,170	0.07%
2022/05/20	9	32.57	16	32.74	33.10	-7	24,603	-0.03%
2022/05/19	27.1	32.19	22	31.82	31.90	5.1	25,466	0.02%
2022/05/18	9	33.16	12.3	33.58	33.45	-3.3	25,245	-0.01%
2022/05/17	6	32.79	12	32.99	32.95	-6	25,175	-0.02%
2022/05/16	11.1	32.98	3	33.00	32.90	8.1	25,132	0.03%
2022/05/13	15.2	32.59	12	32.82	32.75	3.2	25,157	0.01%
2022/05/12	28.2	32.89	29	32.52	32.35	-0.8	25,175	0.00%
2022/05/11	8.2	33.84	6	33.64	33.65	2.2	25,046	0.01%
2022/05/10	23.1	34.05	31	34.17	34.50	-7.9	25,121	-0.03%
2022/05/09	30.7	33.76	32	33.91	33.65	-1.3	25,071	-0.01%
2022/05/06	85.2	34.98	41.8	34.83	34.60	43.3	25,056	0.17%
2022/05/05	14	38.37	39	38.48	38.35	-25	24,627	-0.10%
2022/05/04	10	38.05	3	37.98	37.95	7	24,616	0.03%
2022/05/03	22	37.60	9	37.84	37.85	13	24,698	0.05%
2022/04/29	37	38.12	8	38.15	38.15	29	24,756	0.12%
2022/04/28	43	38.23	7	38.07	38.05	36	24,853	0.14%
2022/04/27	11	37.67	10	37.98	38.20	1	24,827	0.00%
2022/04/26	46	40.13	17	39.46	39.40	29	24,640	0.12%
2022/04/25	35.1	41.42	18	40.96	40.90	17.1	24,401	0.07%
2022/04/22	20	44.06	21	44.11	43.85	-1	24,199	0.00%
2022/04/21	25	43.55	11	43.32	43.10	14	24,298	0.06%
2022/04/20	29	43.89	15	43.59	43.60	14	24,620	0.06%
2022/04/19	4	44.80	1	45.10	44.50	3	24,576	0.01%
2022/04/18	31	45.56	14	45.05	44.75	17	24,596	0.07%
2022/04/15	17	47.35	16	47.22	46.80	1	24,461	0.00%
2022/04/14	16	46.83	10	47.13	46.80	6	24,431	0.02%
2022/04/13	14	47.15	7	47.16	47.10	7	24,418	0.03%
2022/04/12	9	46.19	7	46.46	46.70	2	24,421	0.01%
2022/04/11	6	46.84	14	47.16	46.65	-8	24,375	-0.03%
2022/04/08	6	46.43	7	46.79	47.50	-1	24,241	0.00%
2022/04/07	32	46.52	6	46.23	45.75	26	24,089	0.11%
2022/04/06	4	46.53	20	46.70	46.95	-16	23,863	-0.07%
2022/04/01	11	46.27	23	46.40	46.55	-12	23,925	-0.05%
2022/03/31	27	46.83	16	46.26	46.15	11	24,396	0.05%
2022/03/30	43	45.61	44	45.96	46.90	-1	24,614	0.00%
2022/03/29	40.3	46.34	38	46.06	46.00	2.3	24,555	0.01%
2022/03/28	29	47.38	19	47.34	47.30	10	24,828	0.04%
2022/03/25	6	48.05	19	48.26	48.50	-13	25,621	-0.05%
2022/03/24	108	48.38	57	48.44	47.95	51	27,333	0.19%	大買/
2022/03/23	26	47.48	84	47.64	48.50	-58	28,160	-0.21%
2022/03/22	71	47.93	71	47.84	47.40	0	27,779	0.00%
2022/03/21	63	46.87	108	46.77	47.20	-45	26,656	-0.17%	大賣/
2022/03/18	10	44.09	10	44.21	43.95	0	25,846	0.00%
2022/03/17	17	44.17	20	44.08	44.20	-3	26,610	-0.01%
2022/03/16	25	43.97	52	44.02	43.75	-27	26,726	-0.10%
2022/03/15	18	43.34	20	43.71	43.20	-2	26,546	-0.01%
2022/03/14	10	43.68	19	43.74	44.00	-9	27,330	-0.03%
2022/03/11	50	43.61	27	43.65	43.60	23	27,832	0.08%
2022/03/10	15	42.16	28	42.13	42.80	-13	27,391	-0.05%
2022/03/09	27	41.32	95	41.45	41.80	-68	27,386	-0.25%
2022/03/08	156	42.12	145	43.81	40.90	11	27,456	0.04%	大買/大賣/
2022/03/07	170	44.09	94	43.61	43.90	76	26,189	0.29%	大買/
2022/03/04	18	42.26	5	42.29	42.00	13	24,971	0.05%
2022/03/03	13	42.31	9.5	42.92	42.30	3.5	25,053	0.01%
2022/03/02	24	42.68	22	42.30	42.25	2	25,338	0.01%
2022/03/01	59	42.86	67.5	42.27	42.05	-8.5	26,021	-0.03%
2022/02/25	8	40.44	12	40.44	40.50	-4	27,087	-0.01%
2022/02/24	10.3	39.76	22	39.76	39.35	-11.8	27,790	-0.04%
2022/02/23	19	41.11	14	40.98	41.30	5	27,769	0.02%
2022/02/22	47	42.52	30	41.54	41.20	17	27,786	0.06%
2022/02/21	15	41.78	25.4	42.46	42.75	-10.4	27,345	-0.04%
2022/02/18	6	39.68	6	39.82	39.85	0	26,414	0.00%
2022/02/17	7	39.54	1	39.65	39.75	6	26,629	0.02%
2022/02/16	13	39.65	5	39.73	39.55	8	26,832	0.03%
2022/02/15	2	39.68	1.2	39.82	39.10	0.8	27,223	0.00%
2022/02/14	2	39.45	3	39.65	39.80	-1	28,130	0.00%
2022/02/11	4	40.44	11	40.38	40.35	-7	28,247	-0.02%
2022/02/10	28	40.58	13	40.72	40.50	15	28,566	0.05%
2022/02/09	21	40.51	9	40.26	40.25	12	29,265	0.04%
2022/02/08	11	39.84	7	39.80	40.00	4	29,287	0.01%
2022/02/07	22	39.15	22	39.14	39.85	0	29,340	0.00%
2022/01/26	5	36.90	4	37.14	37.00	1	29,320	0.00%
2022/01/25	21	37.40	17	37.21	36.75	4	29,502	0.01%
2022/01/24	11	37.06	4	37.10	37.10	7	29,595	0.02%
2022/01/21	6	38.87	16	38.76	38.15	-10	29,608	-0.03%
2022/01/20	7	38.66	10	38.86	39.25	-3	29,596	-0.01%
2022/01/19	5	38.41	14	38.50	38.25	-9	29,578	-0.03%
2022/01/18	9	39.27	3	39.30	38.80	6	29,689	0.02%
2022/01/17	2	39.55	2	39.75	39.45	0	29,911	0.00%
2022/01/14	13	39.45	9	39.88	40.00	4	30,508	0.01%
2022/01/13	30	39.60	39	39.73	40.00	-9	30,450	-0.03%
2022/01/12	18	38.08	20.1	38.23	38.45	-2.1	30,188	-0.01%
2022/01/11	18.1	38.59	23	38.32	38.15	-4.9	30,146	-0.02%
2022/01/10	21	38.85	30	38.71	38.90	-9	30,244	-0.03%
2022/01/07	29	39.38	32	39.08	39.05	-3	30,235	-0.01%
2022/01/06	23.1	39.87	17	39.74	39.75	6.1	30,272	0.02%
2022/01/05	14	40.50	19.2	40.66	40.25	-5.2	30,346	-0.02%
2022/01/04	31	40.15	23	40.14	40.15	8	30,395	0.03%
2022/01/03	15.1	40.56	5.1	40.48	40.70	10	30,572	0.03%
2021/12/30	16.1	41.23	8	41.08	41.15	8.1	30,805	0.03%
2021/12/29	6	41.38	24	41.36	41.50	-18	30,944	-0.06%
2021/12/28	27	41.18	21	41.18	41.10	6	31,211	0.02%
2021/12/27	42	41.55	30.6	41.40	41.00	11.4	31,412	0.04%
2021/12/24	22	43.51	13	42.93	42.55	9	31,107	0.03%
2021/12/23	26.1	43.56	33	43.67	43.55	-6.9	30,878	-0.02%
2021/12/22	55	44.52	88.1	43.95	43.90	-33.1	30,458	-0.11%
2021/12/21	177	43.38	177	43.73	44.55	0	29,872	0.00%	大買/大賣/
2021/12/20	162	43.57	121	43.81	44.05	41	28,816	0.14%	大買/大賣/
2021/12/17	82	41.24	196.9	41.40	41.70	-114.9	26,866	-0.43%	大賣/鉅額交易
2021/12/16	23	39.93	3	39.35	39.40	20	25,705	0.08%
2021/12/15	2.5	39.99	6	39.98	39.95	-3.5	25,899	-0.01%
2021/12/14	26	39.98	37	39.99	39.65	-11	25,870	-0.04%
2021/12/13	22	39.89	45	40.40	40.90	-23	25,432	-0.09%
2021/12/10	15.2	39.04	16	39.01	38.50	-0.8	24,588	0.00%
2021/12/09	46	38.90	25	38.63	38.45	21	24,644	0.09%
2021/12/08	67.2	39.74	43	39.49	39.15	24.2	24,884	0.10%
2021/12/07	50.1	37.98	81	38.50	39.00	-31	24,544	-0.13%
2021/12/06	4	37.21	23.3	37.16	37.10	-19.3	23,937	-0.08%
2021/12/03	8	36.49	2	36.23	36.50	6	23,783	0.03%
2021/12/02	8	36.23	7	36.13	36.20	1	23,710	0.00%
2021/12/01	32	34.79	35	34.94	35.40	-3	23,638	-0.01%
2021/11/30	18	34.88	1	35.15	35.10	17	23,681	0.07%
2021/11/29	19	34.95	15	35.11	35.10	4	23,701	0.02%
2021/11/26	29.2	36.61	30	36.27	36.25	-0.9	23,693	0.00%
2021/11/25	53.5	38.08	55	38.02	38.15	-1.5	23,602	-0.01%
2021/11/24	115	37.10	113	37.09	37.40	2	22,654	0.01%	大買/大賣/
2021/11/23	32	34.74	31.9	35.22	35.20	0.1	21,411	0.00%
2021/11/22	11	32.65	9.2	33.28	33.40	1.8	21,791	0.01%
2021/11/19	30.2	33.27	18.3	33.01	32.85	11.9	21,762	0.05%
2021/11/18	4	33.76	14	33.92	33.90	-10	21,745	-0.05%
2021/11/17	10.7	34.05	10	33.95	33.85	0.7	21,904	0.00%
2021/11/16	37.2	34.23	10	34.10	34.10	27.2	22,142	0.12%
2021/11/15	14.1	34.93	14.3	34.77	34.75	-0.2	22,263	0.00%
2021/11/12	32.1	36.02	50	35.72	35.55	-17.9	22,815	-0.08%
2021/11/11	68.4	36.70	69	36.47	36.25	-0.6	22,815	0.00%
2021/11/10	20.1	35.22	3	35.27	34.95	17.1	22,256	0.08%
2021/11/09	23.1	35.47	7	35.52	35.70	16.1	22,466	0.07%
2021/11/08	31.9	36.19	15.2	36.10	36.25	16.7	22,636	0.07%
2021/11/05	40.2	34.50	14	34.32	34.30	26.2	22,459	0.12%
2021/11/04	23	35.54	9	35.35	35.15	14	22,738	0.06%
2021/11/03	14	35.59	20	35.81	35.70	-6	23,539	-0.03%
2021/11/02	17	35.30	12	36.14	35.15	5	23,573	0.02%
2021/11/01	13	34.95	6	35.33	35.20	7	23,736	0.03%
2021/10/29	8.1	34.52	89	35.08	35.10	-80.9	23,880	-0.34%
2021/10/28	6.2	34.32	4	34.85	34.85	2.2	23,908	0.01%
2021/10/27	5	35.16	1	35.40	35.30	4	24,131	0.02%
2021/10/26	1	35.40	1	35.60	35.60	0	24,736	0.00%
2021/10/25	3	34.63	51.3	34.55	35.05	-48.3	25,027	-0.19%
2021/10/22	108.4	34.48	28	33.90	33.70	80.4	25,424	0.32%	大買/
2021/10/21	2	36.10	9.4	36.65	36.90	-7.4	25,461	-0.03%
2021/10/20	6	36.79	3	36.88	36.05	3	25,804	0.01%
2021/10/19	3	36.43	7	36.71	36.60	-4	26,215	-0.02%
2021/10/18	14.3	35.83	12	35.83	36.40	2.3	26,883	0.01%
2021/10/15	4.4	36.59	7.1	36.51	36.30	-2.7	27,449	-0.01%
2021/10/14	1	35.85	11	36.05	36.35	-10	28,019	-0.04%
2021/10/13	10.3	35.80	15	35.59	35.80	-4.7	28,804	-0.02%
2021/10/12	19.1	36.43	58	36.41	36.10	-38.9	29,292	-0.13%
2021/10/08	52	37.59	35	37.09	37.00	17	30,189	0.06%
2021/10/07	38	37.77	29	37.90	38.30	9	31,156	0.03%
2021/10/06	18	38.31	25	38.41	38.05	-7	32,370	-0.02%
2021/10/05	21	37.53	38	37.84	39.00	-17	33,509	-0.05%
2021/10/04	44	38.10	78	37.44	37.10	-34	34,130	-0.10%
2021/10/01	44	40.12	49.6	39.55	39.15	-5.6	35,544	-0.02%
2021/09/30	19	40.79	26	41.02	41.80	-7	37,175	-0.02%
2021/09/29	21	40.68	26	40.83	40.35	-5	38,748	-0.01%
2021/09/28	12	41.63	4	41.69	41.45	8	41,331	0.02%
2021/09/27	6	42.10	6	42.30	42.35	0	44,443	0.00%
2021/09/24	4	41.55	5	41.70	41.75	-1	49,121	0.00%
2021/09/23	17	40.93	26.7	40.76	41.25	-9.7	55,807	-0.02%
2021/09/22	55	41.41	51	41.11	41.00	4	63,801	0.01%
2021/09/17	20	43.73	5	43.90	44.45	15	67,891	0.02%
2021/09/16	30	44.50	15	44.16	44.15	15	70,029	0.02%
2021/09/15	29	44.75	46	44.70	45.05	-17	71,938	-0.02%
2021/09/14	58	45.53	18	45.38	45.50	40	75,763	0.05%
2021/09/13	42	46.71	40	47.06	46.90	2	79,590	0.00%
2021/09/10	48	46.40	113	46.53	46.35	-65	80,607	-0.08%	大賣/
2021/09/09	13	44.06	12	44.30	44.95	1	81,642	0.00%
2021/09/08	31	43.90	25	43.93	43.70	6	84,570	0.01%
2021/09/07	83	44.39	52	45.08	44.20	31	84,889	0.04%
2021/09/06	46	44.42	34	44.56	44.45	12	85,072	0.01%
2021/09/03	25.1	44.55	7	44.86	44.05	18.1	85,000	0.02%
2021/09/02	65.1	45.04	34	44.73	44.40	31.1	85,129	0.04%
2021/09/01	9.5	46.52	7	46.36	46.05	2.5	85,115	0.00%
2021/08/31	20	46.60	15.4	46.86	46.85	4.6	85,070	0.01%
2021/08/30	14	46.25	13	46.51	46.40	1	85,302	0.00%
2021/08/27	35.9	45.96	16	45.89	45.85	19.9	85,511	0.02%
2021/08/26	32	46.36	67	47.26	46.00	-35	85,671	-0.04%
2021/08/25	11.1	43.94	11	43.85	44.10	0.1	85,317	0.00%
2021/08/24	17	43.60	31	44.24	44.00	-14	89,217	-0.02%
2021/08/23	35	44.57	9.8	44.54	44.10	25.2	93,474	0.03%
2021/08/20	16.1	42.92	20	43.12	43.40	-3.9	96,058	0.00%
2021/08/19	35	43.95	33	43.70	42.75	2	98,816	0.00%
2021/08/18	65.1	43.13	49	43.93	45.40	16.1	100,762	0.02%
2021/08/17	101.1	46.47	62	46.58	44.30	39.1	102,491	0.04%	大買/
2021/08/16	29	47.65	17	47.88	47.80	12	106,682	0.01%
2021/08/13	50	48.33	42	48.17	47.80	8	111,289	0.01%
2021/08/12	15	47.99	53	48.63	49.30	-38	115,351	-0.03%
2021/08/11	47	47.33	29.1	47.71	47.00	17.9	118,096	0.02%
2021/08/10	25.3	47.78	10	47.41	47.30	15.3	119,720	0.01%
2021/08/09	86	49.06	72	49.27	48.85	14	121,383	0.01%
2021/08/06	20.1	46.86	15	47.31	47.00	5.1	123,407	0.00%
2021/08/05	31.2	47.32	27	47.65	47.15	4.2	126,196	0.00%
2021/08/04	18	49.18	33	49.10	48.60	-15	129,263	-0.01%
2021/08/03	15	48.70	15	48.76	48.75	0	134,933	0.00%
2021/08/02	46.1	49.09	32	49.18	49.25	14.1	138,109	0.01%
2021/07/30	22	49.22	41	49.64	48.90	-19	142,440	-0.01%
2021/07/29	51.2	47.71	65	47.93	48.90	-13.8	146,402	-0.01%
2021/07/28	34.2	46.76	47	47.10	46.90	-12.8	148,860	-0.01%
2021/07/27	67.2	47.51	58	48.39	46.50	9.2	151,587	0.01%
2021/07/26	86.2	49.77	13	48.58	48.55	73.2	154,472	0.05%
2021/07/23	36	49.14	63	49.95	50.40	-27	157,355	-0.02%
2021/07/22	76.3	49.06	88	48.86	48.20	-11.7	158,348	-0.01%
2021/07/21	73	50.77	78	50.54	49.30	-5	159,661	0.00%
2021/07/20	47	51.65	40.2	51.97	51.50	6.8	159,499	0.00%
2021/07/19	27	53.78	53	53.73	53.10	-26	159,337	-0.02%
2021/07/16	22	52.95	50	53.11	53.00	-28	159,322	-0.02%
2021/07/15	44	52.99	69.1	52.81	54.40	-25.1	159,147	-0.02%
2021/07/14	92.2	50.68	44	50.73	50.70	48.2	158,637	0.03%
2021/07/13	106.1	54.71	116	54.28	52.60	-9.9	158,188	-0.01%	大買/大賣/
2021/07/12	54.2	58.26	73	58.26	57.40	-18.8	157,356	-0.01%
2021/07/09	80	57.03	39	57.16	56.50	41	156,798	0.03%
2021/07/08	167	57.49	74	58.15	58.50	93	156,468	0.06%	大買/
2021/07/07	92.1	57.65	139	56.93	56.50	-46.9	155,332	-0.03%	大賣/
2021/07/06	67.1	60.45	30.4	60.58	59.60	36.7	155,560	0.02%
2021/07/05	137.1	61.80	80.5	62.65	61.30	56.6	156,896	0.04%	大買/
2021/07/02	102	60.22	127.5	60.35	60.10	-25.5	154,581	-0.02%	大買/大賣/
2021/07/01	197	61.39	259	61.29	58.80	-62	153,370	-0.04%	大買/大賣/
2021/06/30	228.3	62.66	209.3	62.90	61.20	19	151,103	0.01%	大買/大賣/
2021/06/29	674.3	59.05	788.1	59.34	59.50	-113.8	147,776	-0.08%	大買/大賣/鉅額交易
2021/06/28	138.8	53.75	229.7	53.75	55.70	-90.9	141,237	-0.06%	大買/大賣/
2021/06/25	83.1	51.49	89	52.24	50.70	-5.9	136,878	0.00%
2021/06/24	50	51.15	76.3	50.86	50.60	-26.3	135,237	-0.02%
2021/06/23	305.2	52.20	271.4	50.84	48.25	33.8	133,347	0.03%	大買/大賣/
2021/06/22	65	50.50	147.5	50.98	51.70	-82.5	130,040	-0.06%	大賣/
2021/06/21	163.1	47.84	59	47.63	47.00	104.1	125,972	0.08%	大買/鉅額交易
2021/06/18	71	50.93	93	51.27	50.00	-22	124,583	-0.02%
2021/06/17	132.5	52.36	111	52.44	50.80	21.5	123,048	0.02%	大買/大賣/
2021/06/16	30	50.67	67.8	51.43	50.40	-37.8	120,480	-0.03%
2021/06/15	59.5	48.50	17	49.81	50.60	42.5	120,113	0.04%
2021/06/11	11	47.30	38	46.69	47.20	-27	119,897	-0.02%
2021/06/10	34.1	45.69	15	46.22	47.10	19.1	120,284	0.02%
2021/06/09	13	46.65	32	47.19	46.80	-19	120,431	-0.02%
2021/06/08	7	48.43	12	48.23	48.55	-5	120,709	0.00%
2021/06/07	28.2	46.51	43.1	47.04	47.20	-14.9	120,863	-0.01%
2021/06/04	40.1	50.75	37.5	50.89	49.95	2.6	120,690	0.00%
2021/06/03	16	51.74	19	52.28	51.60	-3	121,601	0.00%
2021/06/02	30.1	52.63	69	53.07	52.70	-38.9	121,644	-0.03%
2021/06/01	244	53.42	210.1	53.50	53.30	33.9	122,374	0.03%	大買/大賣/
2021/05/31	208	52.34	177.5	52.61	52.40	30.5	121,105	0.03%	大買/大賣/
2021/05/28	137	47.86	165.1	48.01	48.70	-28.1	118,089	-0.02%	大買/大賣/
2021/05/27	106	45.37	112	45.51	44.30	-6	116,115	-0.01%	大買/大賣/
2021/05/26	63.4	43.99	60	44.27	44.10	3.4	114,060	0.00%
2021/05/25	149.1	45.08	95	44.19	44.00	54.1	113,252	0.05%	大買/
2021/05/24	340	46.07	151	46.59	45.05	189	113,497	0.17%	大買/大賣/鉅額交易
2021/05/21	206.5	44.87	186.2	44.98	46.15	20.3	110,303	0.02%	大買/大賣/
2021/05/20	269	44.82	232.5	44.37	43.00	36.6	105,867	0.03%	大買/大賣/
2021/05/19	121.4	44.14	83.7	44.59	45.00	37.7	101,894	0.04%	大買/
2021/05/18	78	39.95	137	40.51	40.95	-59	99,356	-0.06%	大賣/
2021/05/17	63	37.56	95.1	37.55	37.25	-32.1	97,397	-0.03%
2021/05/14	133.2	42.23	120	42.20	41.35	13.2	95,502	0.01%	大買/大賣/
2021/05/13	161.2	46.49	168.1	46.38	45.90	-7	92,554	-0.01%	大買/大賣/
2021/05/12	183.3	53.65	107.1	56.81	51.00	76.2	89,797	0.08%	大買/大賣/
2021/05/11	726.7	59.92	675.1	59.15	56.60	51.6	86,567	0.06%	大買/大賣/
2021/05/10	316.1	54.59	449.4	55.49	57.40	-133.3	80,795	-0.16%	大買/大賣/鉅額交易
2021/05/07	380.1	48.40	354.1	50.11	52.20	26	77,653	0.03%	大買/大賣/
2021/05/06	232.3	46.95	87.4	46.85	47.50	144.8	73,184	0.20%	大買/鉅額交易
2021/05/05	42.3	42.47	108	42.73	43.20	-65.7	68,736	-0.10%	大賣/
2021/05/04	130.2	40.37	136.1	41.05	39.30	-6	66,023	-0.01%	大買/大賣/
2021/05/03	129.6	44.69	64.4	45.06	42.65	65.2	62,948	0.10%	大買/
2021/04/29	94.5	40.83	209.8	41.60	42.60	-115.3	59,681	-0.19%	大賣/鉅額交易
2021/04/28	43	39.45	151	39.14	38.75	-108	56,519	-0.19%	大賣/鉅額交易
2021/04/27	92.1	40.03	60	39.88	40.00	32.1	55,435	0.06%
2021/04/26	47	38.48	51.7	38.50	39.25	-4.7	53,702	-0.01%
2021/04/23	22	35.34	65.7	35.10	35.70	-43.7	53,554	-0.08%
2021/04/22	93	38.16	37	38.21	36.25	56	53,573	0.10%
2021/04/21	54	34.71	89	34.66	35.40	-35	53,448	-0.07%
2021/04/20	31	32.92	35	33.45	34.50	-4	53,279	-0.01%
2021/04/19	68	34.17	50	34.33	34.70	18	53,408	0.03%
2021/04/16	46	31.17	36.1	30.64	31.55	9.9	53,007	0.02%
2021/04/15	29	28.66	52.2	28.73	28.70	-23.2	52,922	-0.04%
2021/04/14	10	27.90	16.6	28.01	27.80	-6.6	53,582	-0.01%
2021/04/13	55	27.80	7	28.00	27.40	48	55,897	0.09%
2021/04/12	84	28.33	60.6	28.38	29.00	23.4	59,126	0.04%
2021/04/09	75	26.39	158.1	26.44	26.80	-83.1	58,542	-0.14%	大賣/
2021/04/08	0	0.00	8	24.95	24.95	-8	56,092	-0.01%
2021/04/07	87	22.88	111.1	22.67	22.70	-24.1	56,933	-0.04%	大賣/
2021/04/06	51	21.85	78	22.08	22.70	-27	56,288	-0.05%
2021/04/01	67	20.43	124	20.62	20.75	-57	54,838	-0.10%	大賣/
2021/03/31	106	18.96	164.6	19.23	19.50	-58.6	52,181	-0.11%	大買/大賣/
2021/03/30	0	0.00	10	18.10	18.30	-10	51,223	-0.02%
2021/03/29	40	18.32	17	18.34	18.30	23	52,583	0.04%
2021/03/26	10	17.80	14	17.77	17.80	-4	55,864	-0.01%
2021/03/25	44	17.75	5	17.98	17.55	39	58,787	0.07%
2021/03/24	4	17.33	10	17.52	17.30	-6	58,813	-0.01%
2021/03/23	3.5	17.61	17	17.78	17.55	-13.5	59,227	-0.02%
2021/03/22	18.3	17.74	15	17.71	17.70	3.3	60,007	0.01%
2021/03/19	8	17.79	4	17.89	17.50	4	61,924	0.01%
2021/03/18	21	17.81	3	17.88	17.75	18	63,665	0.03%
2021/03/17	18	17.92	16	17.96	17.85	2	66,518	0.00%
2021/03/16	31	17.95	19	17.83	17.75	12	67,843	0.02%
2021/03/15	33	18.63	29	18.43	18.35	4	67,472	0.01%
2021/03/12	4.1	18.40	34	18.61	18.75	-29.9	67,060	-0.04%
2021/03/11	7	18.31	2.1	18.44	18.25	4.9	66,686	0.01%
2021/03/10	12	18.15	24	18.08	18.20	-12	66,651	-0.02%
2021/03/09	44	18.48	75	18.74	18.40	-31	66,366	-0.05%
2021/03/08	50	18.04	29	18.14	18.10	21	65,151	0.03%
2021/03/05	70	17.98	23	18.46	17.85	47	64,811	0.07%
2021/03/04	26	18.71	72.1	18.68	18.60	-46.1	63,711	-0.07%
2021/03/03	39	17.85	65	18.03	17.75	-26	61,301	-0.04%
2021/03/02	18	17.69	46	17.52	17.30	-28	60,155	-0.05%
2021/02/26	24.2	17.43	20	17.41	17.45	4.2	59,714	0.01%
2021/02/25	43	17.36	148	17.13	17.45	-105	58,896	-0.18%	大賣/鉅額交易
2021/02/24	122	17.27	75	17.28	16.50	47	58,000	0.08%	大買/
2021/02/23	4	16.75	76.6	16.79	17.20	-72.6	55,364	-0.13%
2021/02/22	13	15.63	58.2	15.63	15.65	-45.2	54,002	-0.08%
2021/02/19	27	15.26	52	15.33	15.45	-25	53,465	-0.05%
2021/02/18	228	15.24	213.1	15.31	15.40	14.9	52,997	0.03%	大買/大賣/
2021/02/17	2.1	14.02	46.6	14.16	14.25	-44.6	52,242	-0.09%
2021/02/05	26.5	13.57	1	13.40	13.40	25.5	51,850	0.05%
2021/02/04	8.1	13.58	2	13.50	13.65	6.1	51,731	0.01%
2021/02/03	14	13.74	0	0.00	13.70	14	51,751	0.03%
2021/02/02	2	14.05	17	14.09	14.20	-15	51,453	-0.03%
2021/02/01	12	13.83	1	13.90	13.80	11	51,289	0.02%
2021/01/29	6.5	13.97	2	13.90	13.60	4.5	51,075	0.01%
2021/01/28	19.1	13.94	0	0.00	13.90	19.1	51,168	0.04%
2021/01/27	20	14.40	101	14.42	14.40	-81	51,213	-0.16%	大賣/
2021/01/26	10	14.88	17	15.02	14.85	-7	51,226	-0.01%
2021/01/25	13	15.40	24	15.55	15.25	-11	51,006	-0.02%
2021/01/22	3	14.83	15	15.20	15.25	-12	50,670	-0.02%
2021/01/21	3.1	15.00	5	15.20	14.90	-2	50,387	0.00%
2021/01/20	21	14.85	46	14.55	14.60	-25	50,138	-0.05%
2021/01/19	22	15.42	15	15.60	15.35	7	49,711	0.01%
2021/01/18	28	15.15	7	14.79	15.10	21	49,391	0.04%
2021/01/15	70	15.75	3	15.87	15.70	67	48,895	0.14%
2021/01/14	31	16.32	10	16.52	16.40	21	48,484	0.04%
2021/01/13	11.1	15.87	13	15.88	16.10	-1.9	47,717	0.00%
2021/01/12	29.1	15.95	98	15.75	15.70	-69	47,363	-0.15%
2021/01/11	52	16.74	10	16.70	16.65	42	46,697	0.09%
2021/01/08	47	16.49	37	16.60	16.80	10	46,275	0.02%
2021/01/07	165	17.20	84.2	17.16	16.85	80.8	45,602	0.18%	大買/
2021/01/06	153	18.13	173.3	17.89	17.65	-20.3	44,235	-0.05%	大買/大賣/
2021/01/05	1,280.1	17.33	1,357	17.54	17.80	-76.9	41,253	-0.19%	大買/大賣/
2021/01/04	80.6	16.18	74	16.38	16.50	6.6	37,384	0.02%
2020/12/31	5	15.35	25	15.66	15.75	-20	35,812	-0.06%
2020/12/30	31.2	15.65	19	15.74	15.50	12.2	35,197	0.03%
2020/12/29	46	15.51	28	15.58	15.35	18	33,981	0.05%
2020/12/28	125	15.30	30	15.08	15.00	95	32,612	0.29%	大買/
2020/12/25	31	15.61	40	15.76	15.50	-9	31,474	-0.03%
2020/12/24	43	15.69	42	15.70	15.50	1	30,591	0.00%
2020/12/23	82	15.45	119	15.65	16.00	-37	29,622	-0.12%	大賣/
2020/12/22	208	16.04	204	16.64	15.20	4	28,061	0.01%	大買/大賣/
2020/12/21	101	15.40	214	15.54	15.75	-113	24,162	-0.47%	大買/大賣/鉅額交易
2020/12/18	96	14.29	64	14.34	14.35	32	21,095	0.15%
2020/12/17	23	14.20	18	14.21	14.20	5	20,410	0.02%
2020/12/16	43	14.33	163	14.25	14.25	-120	19,874	-0.60%	大賣/鉅額交易
2020/12/15	94	14.47	17	14.56	14.15	77	18,916	0.41%
2020/12/14	13	14.23	45	14.21	14.30	-32	17,025	-0.19%
2020/12/11	141	13.59	98	13.64	13.75	43	14,796	0.29%	大買/
2020/12/10	7	12.69	45	12.74	12.85	-38	11,829	-0.32%
2020/12/09	17	11.72	4	11.70	11.70	13	10,342	0.13%
2020/12/08	5	12.00	14.1	12.04	11.90	-9.1	10,395	-0.09%
2020/12/07	25	12.18	18	12.16	12.10	7	10,456	0.07%
2020/12/04	27	11.99	33	12.08	12.05	-6	10,470	-0.06%
2020/12/03	35	11.82	0	0.00	11.70	35	10,500	0.33%
2020/12/02	1	11.90	96	11.94	11.80	-95	10,700	-0.89%
2020/12/01	6	11.78	30	11.74	11.90	-24	10,639	-0.23%
2020/11/30	95	12.03	20	12.01	12.05	75	10,467	0.72%
2020/11/27	10.6	11.64	35	11.62	11.70	-24.4	9,940	-0.25%
2020/11/26	197	11.52	30	11.42	11.35	167	9,580	1.74%	大買/鉅額交易
2020/11/25	6	11.18	11	11.15	11.20	-5	9,397	-0.05%
2020/11/24	0	0.00	5	11.25	11.00	-5	8,983	-0.06%
2020/11/23	8	10.76	62	10.74	11.05	-54	8,851	-0.61%
2020/11/20	0	0.00	63	10.46	10.45	-63	8,295	-0.76%
2020/11/19	5	10.45	22	10.41	10.35	-17	8,195	-0.21%
2020/11/18	5	10.30	16	10.30	10.25	-11	8,113	-0.14%
2020/11/17	5	10.10	1	10.10	10.15	4	8,056	0.05%
2020/11/16	26	10.03	3	10.03	10.00	23	8,069	0.29%
2020/11/13	4	10.20	10	10.18	10.20	-6	8,005	-0.07%
2020/11/12	42	10.15	31	10.43	10.15	11	8,024	0.14%
2020/11/11	5	10.53	76	10.47	10.45	-71	7,943	-0.89%
2020/11/10	0	0.00	25	10.32	10.25	-25	7,849	-0.32%
2020/11/09	7	10.37	0	0.00	10.30	7	7,764	0.09%
2020/11/06	0	0.00	9	10.23	10.20	-9	7,675	-0.12%
2020/11/05	22	10.42	16	10.46	10.20	6	7,639	0.08%
2020/11/04	24	10.31	31	10.32	10.40	-7	7,326	-0.10%
2020/11/03	39	10.07	25	10.20	10.00	14	7,010	0.20%
2020/10/29	3	10.00	0	0.00	10.10	3	6,674	0.04%
2020/10/28	10	10.30	11	10.21	10.10	-1	6,628	-0.02%
2020/10/27	27	10.15	0	0.00	10.15	27	6,561	0.41%
2020/10/26	10	10.05	0	0.00	10.00	10	6,471	0.15%
2020/10/23	20	10.10	20	10.13	10.15	0	6,430	0.00%
2020/10/22	56	10.23	10	10.25	10.15	46	6,408	0.72%
2020/10/21	0	0.00	15	10.03	9.99	-15	6,228	-0.24%
2020/10/19	5	9.75	7	9.91	9.83	-2	6,163	-0.03%
2020/10/16	5	9.70	0	0.00	9.68	5	6,042	0.08%
2020/10/15	0	0.00	1	10.10	9.95	-1	5,996	-0.02%
2020/10/14	11	10.10	10	10.25	10.15	1	5,953	0.02%
2020/10/13	5	9.88	36	9.88	9.88	-31	5,855	-0.53%
2020/10/12	18	9.97	15	10.03	9.99	3	5,903	0.05%
2020/10/08	0	0.00	2	9.83	9.78	-2	5,847	-0.03%
2020/10/06	1	9.81	0	0.00	9.89	1	5,806	0.02%
2020/10/05	10	9.43	0	0.00	9.42	10	5,734	0.17%
2020/09/30	0	0.00	5	9.34	9.33	-5	5,744	-0.09%
2020/09/29	5	9.40	5	9.31	9.31	0	5,745	0.00%
2020/09/28	20	9.44	3	9.32	9.43	17	5,772	0.29%
2020/09/25	2	9.21	0	0.00	9.18	2	5,804	0.03%
2020/09/24	1	9.19	1	9.17	9.17	0	5,766	0.00%
2020/09/23	5	9.50	40	9.46	9.50	-35	5,670	-0.62%
2020/09/22	15	9.71	0	0.00	9.70	15	5,586	0.27%
2020/09/21	5	9.83	0	0.00	9.90	5	5,528	0.09%
2020/09/18	6	9.88	5	10.00	9.87	1	5,433	0.02%
2020/09/17	10	9.97	0	0.00	9.86	10	5,370	0.19%
2020/09/16	5	10.05	0	0.00	10.20	5	5,064	0.10%
2020/09/15	10	10.10	1	10.10	10.20	9	5,003	0.18%
2020/09/14	11	10.55	6	10.65	10.30	5	4,917	0.10%
2020/09/11	23	10.24	23	10.23	10.30	0	4,782	0.00%
2020/09/10	110	10.63	9	10.57	10.55	101	4,457	2.27%	大買/鉅額交易
2020/09/09	1	10.30	28	10.33	10.65	-27	4,283	-0.63%
2020/09/08	1	10.30	74	10.24	10.25	-73	4,044	-1.81%
2020/09/07	9	10.06	29	10.17	10.40	-20	3,675	-0.54%
2020/09/04	11	9.32	10	9.45	9.46	1	3,309	0.03%
2020/09/03	12	9.42	0	0.00	9.37	12	3,253	0.37%
2020/09/02	5	9.30	40	9.38	9.36	-35	3,213	-1.09%
2020/09/01	6	9.18	10	9.17	9.19	-4	3,220	-0.12%
2020/08/31	18	9.18	43	9.20	9.32	-25	3,231	-0.77%
2020/08/28	1	8.72	10	8.69	8.75	-9	3,043	-0.30%
2020/08/27	38	8.90	21	8.96	8.88	17	3,019	0.56%
2020/08/26	10	8.65	1	8.66	8.61	9	2,830	0.32%
2020/08/25	0	0.00	78	8.43	8.52	-78	2,769	-2.82%
2020/08/24	0	0.00	4	8.28	8.30	-4	2,764	-0.14%
2020/08/21	0	0.00	1	8.27	8.29	-1	2,894	-0.03%
2020/08/20	8	8.12	0	0.00	8.07	8	2,986	0.27%
2020/08/19	6	8.35	0	0.00	8.32	6	2,914	0.21%
2020/08/18	0	0.00	10	8.49	8.45	-10	2,881	-0.35%
2020/08/17	0	0.00	2	8.54	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	11	8.35	8.35	-11	2,786	-0.39%
2020/08/12	4	8.11	0	0.00	8.15	4	2,734	0.15%
2020/08/11	0	0.00	2	8.25	8.18	-2	2,744	-0.07%
2020/08/10	20	8.13	1	8.16	8.14	19	2,723	0.70%
2020/08/07	1	8.05	3	8.05	8.03	-2	2,741	-0.07%
2020/08/03	20	8.02	0	0.00	8.02	20	2,803	0.71%
2020/07/31	0	0.00	1	8.05	8.06	-1	2,786	-0.04%
2020/07/30	2	8.03	0	0.00	8.05	2	2,804	0.07%
2020/07/29	0	0.00	1	8.10	8.06	-1	2,811	-0.04%
2020/07/28	3	8.02	0	0.00	8.01	3	2,881	0.10%
2020/07/24	3	8.35	0	0.00	8.22	3	2,983	0.10%
2020/07/22	1	8.16	0	0.00	8.19	1	3,023	0.03%
2020/07/21	0	0.00	7	8.17	8.22	-7	3,017	-0.23%
2020/07/17	1	8.16	0	0.00	8.21	1	3,022	0.03%
2020/07/16	0	0.00	6	8.28	8.34	-6	3,024	-0.20%
2020/07/15	42	8.13	1	8.05	8.06	41	2,958	1.39%
2020/07/14	20	8.05	2	8.06	8.03	18	2,992	0.60%
2020/07/13	30	8.07	0	0.00	8.09	30	3,067	0.98%
2020/07/10	12	8.07	0	0.00	8.03	12	3,122	0.38%
2020/07/09	6	8.16	0	0.00	8.17	6	3,121	0.19%
2020/07/06	4	8.23	5	8.23	8.27	-1	3,132	-0.03%
2020/06/30	5	8.24	0	0.00	8.24	5	3,174	0.16%
2020/06/24	3	8.26	0	0.00	8.28	3	3,199	0.09%
2020/06/23	6	8.36	1	8.36	8.36	5	3,233	0.15%
2020/06/17	5	8.23	1	8.23	8.22	4	3,388	0.12%
2020/06/11	0	0.00	8	8.39	8.34	-8	3,653	-0.22%
2020/06/10	24	8.50	8	8.41	8.65	16	3,674	0.44%
2020/06/09	30	8.50	0	0.00	8.41	30	3,786	0.79%
2020/06/08	0	0.00	33	8.49	8.45	-33	3,934	-0.84%
2020/06/05	3	8.22	28	8.22	8.24	-25	3,877	-0.64%
2020/06/04	0	0.00	4	7.98	8.00	-4	3,876	-0.10%
2020/06/03	0	0.00	1	7.90	8.02	-1	3,936	-0.03%
2020/06/01	5	7.86	5	7.86	7.81	0	3,931	0.00%
2020/05/29	3	7.82	0	0.00	7.80	3	3,933	0.08%
2020/05/28	8	8.05	38.5	8.10	8.14	-30.6	3,929	-0.78%
2020/05/27	11	7.47	18.3	7.60	7.79	-7.3	3,835	-0.19%
2020/05/26	0	0.00	1	7.29	7.27	-1	3,770	-0.03%
2020/05/18	0.3	7.17	0	0.00	7.18	0.3	3,766	0.01%
2020/05/14	2.7	7.28	0	0.00	7.21	2.7	3,743	0.07%
2020/05/13	0	0.00	1	7.46	7.50	-1	3,717	-0.03%
2020/05/11	10	7.53	0.1	7.61	7.63	9.9	3,726	0.26%
2020/05/07	0	0.00	10	7.27	7.38	-10	3,694	-0.27%
2020/05/04	1	7.60	0	0.00	7.42	1	3,728	0.03%
2020/04/30	0	0.00	10	7.77	7.83	-10	3,666	-0.27%
2020/04/29	0	0.00	1	7.45	7.47	-1	3,654	-0.03%
2020/04/27	0	0.00	2	7.12	7.16	-2	3,850	-0.05%
2020/04/24	2	6.83	0	0.00	6.86	2	3,818	0.05%
2020/04/22	10	6.82	0	0.00	6.81	10	3,857	0.26%
2020/04/21	3	6.87	0	0.00	6.77	3	3,866	0.08%
2020/04/17	0	0.00	18	7.14	7.12	-18	3,862	-0.47%
2020/04/16	5	7.11	0	0.00	7.12	5	3,815	0.13%
2020/04/15	40	7.27	0	0.00	7.25	40	3,749	1.07%
2020/04/09	45	7.12	0	0.00	7.15	45	3,878	1.16%
2020/04/07	1	6.77	0	0.00	6.74	1	3,962	0.03%
2020/04/01	0	0.00	7	6.84	6.80	-7	4,209	-0.17%
2020/03/31	0	0.00	5	6.68	6.63	-5	4,219	-0.12%
2020/03/25	32	7.03	5	6.98	6.89	27	4,286	0.63%
2020/03/24	0	0.00	1	6.45	6.51	-1	4,255	-0.02%
2020/03/23	0	0.00	1	5.86	6.10	-1	4,258	-0.02%
2020/03/20	0	0.00	6	5.94	5.94	-6	4,280	-0.14%
2020/03/19	30	5.42	1	5.44	5.40	29	4,375	0.66%
2020/03/18	18	6.19	0	0.00	6.00	18	4,266	0.42%
2020/03/17	7	6.23	0	0.00	6.21	7	4,242	0.16%
2020/03/16	10	7.00	0	0.00	6.75	10	4,161	0.24%
2020/03/13	3.5	6.99	0	0.00	7.15	3.5	4,089	0.08%
2020/03/12	3	8.00	0	0.00	7.74	3	3,916	0.08%
2020/03/10	50	8.80	39	8.75	8.79	11	3,699	0.30%
2020/03/09	13	8.93	0	0.00	8.90	13	3,663	0.35%
2020/03/05	0.6	9.27	0	0.00	9.31	0.6	3,576	0.02%
2020/03/04	10	9.32	0	0.00	9.30	10	3,569	0.28%
2020/03/03	0	0.00	10	9.29	9.30	-10	3,567	-0.28%
2020/03/02	13	8.96	0	0.00	9.00	13	3,545	0.37%
2020/02/27	30	9.09	0	0.00	9.06	30	3,617	0.83%
2020/02/18	1	9.35	0	0.00	9.41	1	3,588	0.03%
2020/02/11	5	9.28	0	0.00	9.29	5	3,678	0.14%
2020/02/07	2	9.37	0	0.00	9.33	2	3,841	0.05%
2020/02/06	10	9.52	0	0.00	9.52	10	4,194	0.24%
2020/02/03	1.5	9.16	0	0.00	9.13	1.5	4,182	0.04%
2020/01/31	1	9.35	5	9.34	9.32	-4	4,116	-0.10%
2020/01/30	15	9.53	5	9.46	9.32	10	4,022	0.25%
2020/01/17	10	10.25	1	10.25	10.30	9	3,816	0.24%
2020/01/10	5	10.20	0	0.00	10.30	5	3,835	0.13%
2020/01/08	8	10.14	3	10.10	10.10	5	3,916	0.13%
2020/01/07	0	0.00	3	10.45	10.30	-3	3,887	-0.08%
2020/01/06	0	0.00	7	10.47	10.40	-7	3,919	-0.18%
2020/01/03	8	10.54	5	10.75	10.50	3	3,944	0.08%
2020/01/02	1	10.70	18	10.73	10.75	-17	3,871	-0.44%
2019/12/31	2	10.60	8	10.62	10.65	-6	3,837	-0.16%
2019/12/30	0	0.00	5	10.60	10.60	-5	3,759	-0.13%
2019/12/27	1	10.35	7	10.30	10.35	-6	3,581	-0.17%
2019/12/24	12	10.30	0	0.00	10.25	12	3,458	0.35%
2019/12/20	0	0.00	12	10.10	10.05	-12	3,352	-0.36%
2019/12/18	0	0.00	0.7	10.10	10.15	-0.7	3,320	-0.02%
2019/12/17	5	10.10	15	10.12	10.10	-10	3,275	-0.31%
2019/12/16	0	0.00	12	10.04	9.99	-12	3,207	-0.37%
2019/12/11	0	0.00	10	9.76	9.76	-10	3,053	-0.33%
2019/12/06	0	0.00	3	9.73	9.69	-3	3,082	-0.10%
2019/12/04	5	9.65	0	0.00	9.81	5	3,095	0.16%
2019/12/03	5	9.70	0	0.00	9.71	5	3,074	0.16%
2019/11/29	0	0.00	30	9.73	9.76	-30	3,101	-0.97%
2019/11/28	0	0.00	6	9.81	9.82	-6	3,107	-0.19%
2019/11/27	0	0.00	1	9.82	9.90	-1	3,103	-0.03%
2019/11/26	0	0.00	21	9.83	9.90	-21	3,083	-0.68%
2019/11/20	0	0.00	5	9.39	9.42	-5	2,982	-0.17%
2019/11/18	27	9.45	0	0.00	9.45	27	2,997	0.90%
2019/11/12	1	9.49	0	0.00	9.48	1	3,202	0.03%
2019/11/11	1	9.52	0	0.00	9.46	1	3,257	0.03%
2019/11/08	10	9.88	0	0.00	9.87	10	3,199	0.31%
2019/11/07	1	9.81	1	9.90	9.86	0	3,179	0.00%
2019/11/06	10	10.05	32	9.99	9.86	-22	3,246	-0.68%
2019/11/05	33	10.15	16	10.06	10.10	17	3,174	0.54%
2019/11/01	2	9.20	0	0.00	9.22	2	2,878	0.07%
2019/10/23	10	9.25	0	0.00	9.25	10	3,027	0.33%
2019/10/21	40	9.34	0	0.00	9.40	40	3,119	1.28%
2019/10/16	9	8.97	0	0.00	8.99	9	3,262	0.28%
2019/10/15	3	9.02	0	0.00	9.03	3	3,256	0.09%
2019/10/09	7	9.27	0	0.00	9.12	7	3,205	0.22%
2019/10/07	20	9.45	0	0.00	9.32	20	3,152	0.63%
2019/10/03	1	9.53	0	0.00	9.54	1	3,133	0.03%
2019/09/27	1	9.76	0	0.00	9.74	1	3,179	0.03%
2019/09/25	0.5	9.93	0	0.00	9.94	0.5	3,226	0.02%
2019/09/20	0	0.00	2	10.15	10.15	-2	3,239	-0.06%
2019/09/19	0	0.00	1	10.20	10.15	-1	3,244	-0.03%
2019/09/18	0	0.00	11	10.20	10.25	-11	3,265	-0.34%
2019/09/16	10	10.20	0	0.00	10.30	10	3,421	0.29%
2019/09/09	0	0.00	0.9	10.10	10.15	-0.9	3,467	-0.02%
2019/09/05	0	0.00	1	10.15	10.10	-1	3,475	-0.03%
2019/09/04	0	0.00	2	10.15	10.15	-2	3,473	-0.06%
2019/08/30	5	9.84	0	0.00	9.92	5	3,481	0.14%
2019/08/28	2	9.88	0	0.00	9.83	2	3,513	0.06%
2019/08/21	5	9.96	0	0.00	9.99	5	3,633	0.14%
2019/08/20	0	0.00	1	10.00	10.05	-1	3,924	-0.03%
2019/08/19	1	9.97	3	9.93	9.96	-2	3,954	-0.05%
2019/08/16	8	9.77	0	0.00	9.76	8	3,990	0.20%
2019/08/12	1	10.15	3	10.10	10.15	-2	4,047	-0.05%
2019/08/08	7	9.99	0	0.00	9.99	7	4,068	0.17%
2019/08/06	1	10.20	0	0.00	10.20	1	4,156	0.02%
2019/08/01	0	0.00	8.5	10.45	10.45	-8.5	4,449	-0.19%
2019/07/26	0	0.00	2	10.70	10.75	-2	5,495	-0.04%
2019/07/23	0	0.00	48	10.85	10.85	-48	5,661	-0.85%
2019/07/22	0	0.00	5	10.80	10.80	-5	5,714	-0.09%
2019/07/19	5	10.60	12	10.58	10.65	-7	5,716	-0.12%
2019/07/15	48	10.40	0	0.00	10.35	48	6,456	0.74%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/10	0	0.00	0.3	10.30	10.35	-0.3	6,814	0.00%
2019/07/04	0	0.00	6	10.45	10.55	-6	6,986	-0.09%
2019/07/02	14	10.68	0	0.00	10.70	14	7,240	0.19%
2019/07/01	2	10.55	0	0.00	10.55	2	7,356	0.03%
2019/06/26	0	0.00	35	10.50	10.45	-35	7,444	-0.47%
2019/06/25	5	10.45	0	0.00	10.45	5	7,533	0.07%
2019/06/13	5	10.40	0	0.00	10.40	5	8,203	0.06%
2019/05/30	2	10.45	0	0.00	10.35	2	9,623	0.02%
2019/05/28	1	10.30	0	0.00	10.60	1	9,733	0.01%
2019/05/27	11	10.38	0	0.00	10.35	11	9,845	0.11%
2019/05/23	1	10.80	5	10.90	10.80	-4	9,900	-0.04%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/17	4	10.98	2	10.85	10.85	2	10,353	0.02%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	3	11.10	5	11.06	11.05	-2	10,605	-0.02%
2019/05/13	5	10.71	0	0.00	10.85	5	10,715	0.05%
2019/05/10	18	10.61	0	0.00	10.60	18	11,052	0.16%
2019/05/09	15	10.73	1	10.90	10.70	14	11,126	0.13%
2019/05/08	10	10.90	50	10.83	11.00	-40	11,056	-0.36%
2019/05/07	6	11.21	4	11.20	11.10	2	11,031	0.02%
2019/05/06	7	11.09	0	0.00	11.20	7	10,971	0.06%
2019/05/03	10	11.75	0	0.00	11.85	10	10,577	0.09%
2019/04/30	0	0.00	5	12.15	12.30	-5	10,111	-0.05%
2019/04/29	0	0.00	1	12.10	12.05	-1	10,108	-0.01%
2019/04/26	10	12.35	0	0.00	12.30	10	10,046	0.10%
2019/04/24	27	12.62	94	12.61	12.45	-67	9,822	-0.68%
2019/04/23	20	12.30	36	12.43	12.45	-16	9,537	-0.17%
2019/04/22	0	0.00	13	12.23	12.30	-13	9,344	-0.14%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/15	1	11.85	0	0.00	11.90	1	9,104	0.01%
2019/04/12	15	11.85	0	0.00	11.75	15	9,235	0.16%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	7	11.94	12.05	-7	9,131	-0.08%
2019/04/08	2	11.80	4	11.95	11.85	-2	9,048	-0.02%
2019/04/03	5	11.55	3	11.55	11.70	2	8,878	0.02%
2019/03/29	5	11.40	0	0.00	11.40	5	8,681	0.06%
2019/03/28	2	11.30	7	11.25	11.30	-5	8,700	-0.06%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/25	2	11.35	0	0.00	11.40	2	8,594	0.02%
2019/03/22	14	11.55	0	0.00	11.55	14	8,526	0.16%
2019/03/19	5	11.95	0	0.00	11.95	5	8,157	0.06%
2019/03/15	2	11.95	10	11.95	11.95	-8	8,085	-0.10%
2019/03/13	1	12.00	0	0.00	12.00	1	8,029	0.01%
2019/03/08	7	11.95	0	0.00	11.95	7	8,322	0.08%
2019/03/07	0	0.00	1	12.35	12.10	-1	8,279	-0.01%
2019/03/06	16	12.40	0	0.00	12.40	16	8,456	0.19%
2019/03/05	2	12.10	7	12.27	12.30	-5	8,093	-0.06%
2019/03/04	6	11.98	0	0.00	12.00	6	7,812	0.08%
2019/02/27	22	12.05	0	0.00	12.05	22	7,764	0.28%
2019/02/25	4	12.18	12	12.14	12.15	-8	7,565	-0.11%
2019/02/22	1	12.05	1	12.05	12.05	0	7,434	0.00%
2019/02/21	0	0.00	5	12.20	12.30	-5	7,250	-0.07%
2019/02/20	86	12.08	1	12.15	12.05	85	7,093	1.20%
2019/02/19	0	0.00	3	12.05	11.90	-3	6,848	-0.04%
2019/02/15	1	11.95	91.3	11.90	11.90	-90.3	6,849	-1.32%
2019/02/14	3	12.08	1	12.15	12.05	2	6,813	0.03%
2019/02/13	10	12.28	25	12.20	12.15	-15	6,807	-0.22%
2019/02/12	2	12.10	32	12.18	12.30	-30	6,656	-0.45%
2019/02/11	10	12.00	8	12.03	12.00	2	6,421	0.03%
2019/01/30	30	11.45	45	11.61	11.65	-15	5,995	-0.25%
2019/01/29	11	11.30	0	0.00	11.25	11	5,784	0.19%
2019/01/28	50	11.25	0	0.00	11.25	50	5,742	0.87%
2019/01/25	10	11.20	0	0.00	11.10	10	5,744	0.17%
2019/01/24	0	0.00	5	11.20	11.15	-5	5,753	-0.09%
2019/01/23	0	0.00	2	11.15	11.20	-2	5,744	-0.03%
2019/01/22	0	0.00	25	11.09	11.10	-25	5,759	-0.43%
2019/01/17	0	0.00	40	10.90	10.90	-40	6,114	-0.65%
2019/01/15	0.6	10.80	0	0.00	10.90	0.6	6,303	0.01%
2019/01/14	5	10.75	0	0.00	10.75	5	6,380	0.08%
2019/01/11	10	10.90	0	0.00	10.90	10	6,485	0.15%
2019/01/10	15	11.03	0	0.00	11.00	15	6,475	0.23%
2019/01/09	0	0.00	21	10.92	11.20	-21	6,402	-0.33%
2019/01/04	25	10.34	0	0.00	10.35	25	6,333	0.39%
2019/01/03	10	10.75	0	0.00	10.70	10	6,338	0.16%
2018/12/28	1	10.75	0	0.00	10.70	1	6,395	0.02%
2018/12/26	10	10.80	0	0.00	10.70	10	6,614	0.15%
2018/12/25	10.4	10.95	0	0.00	10.85	10.4	6,691	0.16%
2018/12/22	1	10.90	0	0.00	11.00	1	6,853	0.01%
2018/12/20	12	11.04	0	0.00	11.00	12	7,110	0.17%
2018/12/19	19	11.20	0	0.00	11.15	19	7,376	0.26%
2018/12/14	2	11.45	0	0.00	11.45	2	7,950	0.03%
2018/12/12	15	11.30	1	11.30	11.30	14	8,196	0.17%
2018/12/11	3	11.30	0	0.00	11.20	3	8,161	0.04%
2018/12/07	0	0.00	5	11.50	11.50	-5	8,274	-0.06%
2018/12/06	11	11.56	16	11.80	11.40	-5	8,298	-0.06%
2018/12/05	23	11.81	26	11.99	11.85	-3	8,402	-0.04%
2018/12/04	16	11.99	12	11.81	11.85	4	8,327	0.05%
2018/11/30	10	11.70	14	11.69	11.60	-4	8,475	-0.05%
2018/11/29	17	11.83	13	11.53	11.80	4	8,448	0.05%
2018/11/27	2	11.20	24	11.08	11.20	-22	8,265	-0.27%
2018/11/26	2	11.25	15	11.30	11.25	-13	8,475	-0.15%
2018/11/23	12	11.35	0	0.00	11.30	12	8,591	0.14%
2018/11/22	11	11.43	0	0.00	11.35	11	8,925	0.12%
2018/11/21	25	11.30	0	0.00	11.35	25	9,185	0.27%
2018/11/19	0	0.00	1	11.55	11.55	-1	9,637	-0.01%
2018/11/16	10	11.55	0	0.00	11.55	10	9,908	0.10%
2018/11/13	1.7	11.25	30	11.13	11.25	-28.3	10,618	-0.27%
2018/11/12	110.3	11.35	1	11.60	11.40	109.3	10,829	1.01%	大買/鉅額交易
2018/11/09	10	11.65	1	11.70	11.65	9	11,095	0.08%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/02	15	11.85	0	0.00	11.80	15	13,594	0.11%
2018/11/01	0	0.00	5	11.85	11.90	-5	13,651	-0.04%
2018/10/31	5	11.70	15	11.70	11.75	-10	13,635	-0.07%
2018/10/29	0	0.00	1	11.45	11.50	-1	13,966	-0.01%
2018/10/26	45	10.86	26	10.82	10.85	19	13,982	0.14%
2018/10/25	14	11.15	11	11.20	11.05	3	13,832	0.02%
2018/10/24	3	11.80	4	11.88	11.85	-1	13,778	-0.01%
2018/10/23	25	12.41	15	12.30	12.25	10	13,825	0.07%
2018/10/22	14	12.44	14	12.67	12.70	0	13,880	0.00%
2018/10/19	9	12.61	5	12.90	12.55	4	14,236	0.03%
2018/10/18	2	13.05	0	0.00	13.00	2	14,220	0.01%
2018/10/17	2	13.03	0	0.00	12.90	2	14,461	0.01%
2018/10/15	2	13.00	2	13.25	13.15	0	14,518	0.00%
2018/10/12	20	12.90	5	13.04	13.10	15	14,495	0.10%
2018/10/11	22	12.83	2	12.95	12.85	20	14,535	0.14%
2018/10/05	3	13.55	5	13.55	13.60	-2	14,547	-0.01%
2018/10/04	25	14.08	5	14.00	14.00	20	14,490	0.14%
2018/10/03	25	14.15	0	0.00	14.10	25	14,705	0.17%
2018/10/02	37	14.25	4	14.30	14.25	33	14,676	0.22%
2018/10/01	8	14.36	6	14.53	14.50	2	14,670	0.01%
2018/09/28	11	14.67	27	14.56	14.45	-16	14,652	-0.11%
2018/09/27	4	14.43	13	14.63	14.75	-9	14,525	-0.06%
2018/09/26	4	14.65	63	14.59	14.65	-59	14,427	-0.41%
2018/09/25	3	14.35	17	14.38	14.40	-14	14,220	-0.10%
2018/09/20	20	13.80	5	13.85	13.95	15	14,010	0.11%
2018/09/19	13	13.96	7	13.82	14.05	6	13,927	0.04%
2018/09/18	2	13.45	0	0.00	13.50	2	13,961	0.01%
2018/09/14	5	13.30	0	0.00	13.40	5	14,181	0.04%
2018/09/11	11	13.19	0	0.00	13.15	11	14,359	0.08%
2018/09/10	12	13.04	2	12.95	13.00	10	14,316	0.07%
2018/09/07	8	13.51	6	13.35	13.50	2	14,138	0.01%
2018/09/06	14	13.30	0	0.00	13.15	14	14,021	0.10%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	4	13.63	0	0.00	13.80	4	13,909	0.03%
2018/09/03	2	13.83	0	0.00	13.65	2	13,905	0.01%
2018/08/31	27	13.95	0	0.00	14.00	27	13,911	0.19%
2018/08/30	5	14.25	17	14.30	14.30	-12	13,778	-0.09%
2018/08/29	34	14.01	25	14.10	14.00	9	13,775	0.07%
2018/08/28	40	14.57	17	14.49	14.45	23	13,557	0.17%
2018/08/24	62	15.06	2	15.03	15.05	60	13,586	0.44%
2018/08/23	5	15.53	43	15.46	15.50	-38	13,303	-0.29%
2018/08/22	19	15.18	3	15.05	15.00	16	13,059	0.12%
2018/08/21	2	15.05	0	0.00	15.05	2	12,971	0.02%
2018/08/20	16	14.65	5	14.87	14.55	11	12,662	0.09%
2018/08/17	18	15.43	7	15.06	15.00	11	12,321	0.09%
2018/08/16	17	15.09	26	15.18	15.35	-9	12,002	-0.07%
2018/08/15	15	15.47	11	15.66	15.60	4	11,641	0.03%
2018/08/14	349	15.19	352.3	15.28	15.60	-3.3	11,049	-0.03%	大買/大賣/
2018/08/13	46	14.57	50	14.75	14.45	-4	10,062	-0.04%
2018/08/10	33	14.33	13	14.33	14.25	20	9,425	0.21%
2018/08/07	1	14.10	2	14.05	14.05	-1	8,963	-0.01%
2018/08/06	0	0.00	30	14.17	14.15	-30	8,948	-0.34%
2018/08/03	10	13.90	0	0.00	13.85	10	8,889	0.11%
2018/08/02	4	14.10	4	13.95	14.00	0	8,827	0.00%
2018/07/31	1	14.05	61	14.14	14.25	-60	8,653	-0.69%
2018/07/30	0	0.00	17	14.07	14.15	-17	8,570	-0.20%
2018/07/26	0	0.00	14	14.01	13.80	-14	8,311	-0.17%
2018/07/25	5	13.50	5.3	13.48	13.65	-0.3	7,942	0.00%
2018/07/24	399	13.40	429	13.44	13.45	-30	7,810	-0.38%	大買/大賣/
2018/07/23	1	13.00	20	13.15	13.00	-19	7,505	-0.25%
2018/07/20	47	12.96	20	13.10	12.95	27	7,455	0.36%
2018/07/19	0	0.00	3	13.38	13.30	-3	7,380	-0.04%
2018/07/18	4	13.35	0	0.00	13.35	4	7,402	0.05%
2018/07/16	0	0.00	21	13.34	13.15	-21	7,264	-0.29%
2018/07/13	24	13.05	2	13.15	13.15	22	7,209	0.31%
2018/07/12	0	0.00	0.2	13.30	13.35	-0.2	7,037	0.00%
2018/07/11	4	13.25	63	13.17	13.35	-59	6,918	-0.85%
2018/07/10	0	0.00	3	13.05	13.00	-3	6,661	-0.05%
2018/07/09	0	0.00	15	12.98	13.00	-15	6,594	-0.23%
2018/07/06	1	12.65	0	0.00	12.95	1	6,626	0.02%
2018/07/04	1	12.45	1	12.60	12.65	0	6,611	0.00%
2018/07/03	2	12.85	0	0.00	12.40	2	6,668	0.03%
2018/07/02	0	0.00	5	12.95	12.95	-5	6,572	-0.08%
2018/06/29	30	12.77	20	12.68	12.65	10	6,550	0.15%
2018/06/28	60	13.13	1	13.15	13.05	59	6,428	0.92%
2018/06/27	47	13.02	80	13.15	13.15	-33	6,370	-0.52%
2018/06/26	20	12.80	0	0.00	12.95	20	6,167	0.32%
2018/06/25	5	12.90	33	12.83	12.90	-28	6,160	-0.45%
2018/06/22	0	0.00	3	12.65	12.60	-3	6,098	-0.05%
2018/06/21	2	12.65	0	0.00	12.60	2	6,198	0.03%
2018/06/20	3	12.28	4	12.53	12.60	-1	6,389	-0.02%
2018/06/19	1	12.40	9	12.39	12.40	-8	6,392	-0.13%
2018/06/14	0	0.00	26	12.25	12.10	-26	6,279	-0.41%
2018/06/13	1.7	12.44	4	12.48	12.40	-2.3	6,294	-0.04%
2018/06/12	2	12.50	7	12.49	12.50	-5	6,219	-0.08%
2018/06/11	12	12.45	2	12.43	12.40	10	6,142	0.16%
2018/06/08	0	0.00	7	12.39	12.40	-7	6,099	-0.11%
2018/06/07	0	0.00	8	12.28	12.25	-8	6,099	-0.13%
2018/06/06	0	0.00	9	12.18	12.05	-9	6,105	-0.15%
2018/06/05	7	12.05	0	0.00	12.10	7	6,128	0.11%
2018/06/04	10	12.10	17	12.15	12.20	-7	6,122	-0.11%
2018/06/01	0	0.00	33	11.72	11.85	-33	5,952	-0.55%
2018/05/31	11	11.40	11	11.35	11.45	0	5,847	0.00%
2018/05/29	12	11.19	33	11.22	11.40	-21	6,662	-0.32%
2018/05/25	12	10.80	0	0.00	10.80	12	7,117	0.17%
2018/05/22	80	11.13	0	0.00	11.10	80	8,247	0.97%
2018/05/21	2	11.15	0	0.00	11.05	2	8,767	0.02%
2018/05/18	20	11.05	0	0.00	11.00	20	8,899	0.22%
2018/05/17	4	10.95	0	0.00	10.90	4	8,978	0.04%
2018/05/16	6	10.78	37	10.90	10.80	-31	9,034	-0.34%
2018/05/14	5	10.90	0	0.00	10.85	5	9,553	0.05%
2018/05/11	2	11.00	0	0.00	10.90	2	9,629	0.02%
2018/05/10	0	0.00	3	11.05	11.00	-3	9,646	-0.03%
2018/05/04	0	0.00	1	10.50	10.50	-1	10,028	-0.01%
2018/05/03	1	10.50	0	0.00	10.35	1	10,150	0.01%
2018/05/02	12	10.51	0	0.00	10.50	12	10,318	0.12%
2018/04/30	0	0.00	1	10.80	10.80	-1	10,792	-0.01%
2018/04/27	1	10.80	1	10.80	10.80	0	10,942	0.00%
2018/04/26	1	10.90	0	0.00	10.75	1	11,246	0.01%
2018/04/24	58	11.13	0	0.00	11.00	58	11,765	0.49%
2018/04/23	6	11.22	10	11.15	11.20	-4	12,093	-0.03%
2018/04/20	0	0.00	2	11.30	11.40	-2	12,365	-0.02%
2018/04/17	4.3	11.16	10	11.15	11.15	-5.7	14,097	-0.04%
2018/04/16	0	0.00	0.1	11.25	11.15	-0.1	15,298	0.00%
2018/04/13	1	11.30	13	11.26	11.35	-12	15,988	-0.08%
2018/04/12	16	11.43	0	0.00	11.30	16	17,051	0.09%
2018/04/11	8	11.66	0	0.00	11.60	8	17,184	0.05%
2018/04/10	2	12.00	12	11.68	11.80	-10	17,410	-0.06%
2018/04/09	4	11.88	27	11.96	12.00	-23	17,679	-0.13%
2018/04/03	30.2	11.74	0	0.00	11.80	30.2	18,523	0.16%
2018/04/02	0	0.00	3	11.95	11.90	-3	18,769	-0.02%
2018/03/31	0	0.00	2	11.70	11.80	-2	19,565	-0.01%
2018/03/30	0	0.00	3	11.60	11.60	-3	20,463	-0.01%
2018/03/29	11	11.50	11	11.55	11.55	0	20,503	0.00%
2018/03/28	10	11.45	7	11.46	11.45	3	20,514	0.01%
2018/03/27	8	11.10	5	11.15	11.15	3	20,452	0.01%
2018/03/26	9	10.84	2	10.80	10.85	7	20,399	0.03%
2018/03/23	33	11.09	0	0.00	10.95	33	20,320	0.16%
2018/03/22	4	11.88	0	0.00	11.80	4	20,021	0.02%
2018/03/21	7	12.15	10	12.15	12.10	-3	19,894	-0.02%
2018/03/20	3	12.10	0	0.00	12.10	3	19,964	0.02%
2018/03/19	9	12.14	1	12.15	12.05	8	20,064	0.04%
2018/03/16	2	12.30	0	0.00	12.25	2	20,511	0.01%
2018/03/14	3	12.30	0	0.00	12.30	3	20,742	0.01%
2018/03/13	0	0.00	2	12.30	12.40	-2	20,768	-0.01%
2018/03/12	6	12.35	0	0.00	12.35	6	20,728	0.03%
2018/03/09	9	12.36	0	0.00	12.30	9	20,818	0.04%
2018/03/06	11	12.45	2	12.55	12.45	9	20,732	0.04%
2018/03/05	45	12.56	28	12.32	12.20	17	20,585	0.08%
2018/03/02	20	13.40	25	13.56	13.55	-5	19,892	-0.03%
2018/03/01	7	13.65	34	13.94	13.85	-27	19,740	-0.14%
2018/02/27	2	13.40	0	0.00	13.45	2	19,364	0.01%
2018/02/26	9	13.70	4	13.70	13.60	5	19,157	0.03%
2018/02/23	23	13.87	41	13.94	13.50	-18	18,999	-0.09%
2018/02/22	26	13.64	7	13.69	13.60	19	18,331	0.10%
2018/02/21	0	0.00	16	13.40	13.55	-16	18,062	-0.09%
2018/02/12	0	0.00	5	12.80	12.80	-5	17,554	-0.03%
2018/02/09	6	11.89	5	12.30	12.45	1	17,463	0.01%
2018/02/08	5	11.95	0	0.00	12.20	5	17,444	0.03%
2018/02/07	0	0.00	5.5	12.41	12.25	-5.5	17,399	-0.03%
2018/02/06	26	11.73	6	11.70	12.25	20	17,268	0.12%
2018/02/05	31	12.50	1	12.65	12.85	30	16,969	0.18%
2018/02/02	1	12.75	0	0.00	12.85	1	16,940	0.01%
2018/02/01	5	12.80	2	13.05	12.85	3	16,948	0.02%
2018/01/31	11	12.71	7	12.99	12.95	4	16,955	0.02%
2018/01/30	7	12.94	1	13.25	13.05	6	16,808	0.04%
2018/01/29	0	0.00	3	13.25	13.20	-3	16,648	-0.02%
2018/01/26	5	13.12	2	13.05	13.15	3	16,589	0.02%
2018/01/25	2	13.10	0	0.00	13.25	2	16,668	0.01%
2018/01/24	3	13.05	0	0.00	13.05	3	16,514	0.02%
2018/01/23	0	0.00	15	12.67	12.75	-15	16,150	-0.09%
2018/01/22	25	12.39	5	12.60	12.55	20	16,061	0.12%
2018/01/19	11	12.80	2	12.75	12.75	9	15,954	0.06%
2018/01/18	10	12.60	23	12.67	12.65	-13	16,342	-0.08%
2018/01/17	128	12.95	110	12.97	12.90	18	16,235	0.11%	大買/大賣/
2018/01/16	27	13.01	35	13.13	13.20	-8	15,894	-0.05%
2018/01/15	203	13.17	150	13.18	13.05	53	15,631	0.34%	大買/大賣/
2018/01/12	8	14.12	61	14.01	13.90	-53	14,781	-0.36%
2018/01/11	72.7	14.16	107	13.91	13.90	-34.3	14,390	-0.24%	大賣/
2018/01/10	124	14.11	215	14.12	14.00	-91	13,953	-0.65%	大買/大賣/
2018/01/09	25	13.65	45	13.45	13.70	-20	12,861	-0.16%
2018/01/08	15	13.38	42	13.36	13.40	-27	12,193	-0.22%
2018/01/05	8	12.69	0	0.00	12.85	8	11,174	0.07%
2018/01/04	1	12.80	4	12.84	12.70	-3	10,964	-0.03%
2018/01/03	3	12.77	11	12.71	12.75	-8	10,724	-0.07%
2018/01/02	9.3	12.81	22	12.88	12.85	-12.7	10,405	-0.12%