中鴻 (2014)-永豐金-大園券商分點個股進出

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-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園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	6	23.12	52	23.12	23.20	-46	6,947	-0.66%
2024/04/25	11	22.85	0	0.00	22.90	11	6,973	0.16%
2024/04/24	21	22.95	21.3	23.07	23.00	-0.3	6,963	0.00%
2024/04/23	2	23.20	37	23.21	23.05	-35	7,003	-0.50%
2024/04/22	74	22.98	30	22.87	22.80	44	7,016	0.63%
2024/04/19	71	23.26	29	23.54	23.20	42	6,917	0.61%
2024/04/18	47	23.72	77	23.54	23.75	-30	6,679	-0.45%
2024/04/17	12	22.13	20	22.30	22.25	-8	6,151	-0.13%
2024/04/16	35	22.24	13	22.17	22.15	22	6,289	0.35%
2024/04/15	55	22.94	8	23.16	22.65	47	6,417	0.73%
2024/04/12	29	23.04	6	23.07	23.00	23	6,362	0.36%
2024/04/11	42	23.52	14	23.66	23.35	28	6,346	0.44%
2024/04/10	120	24.82	80	24.15	24.10	40	6,309	0.63%	大買/
2024/04/09	35	24.61	121	24.47	24.95	-86	5,796	-1.48%	大賣/
2024/04/08	16	22.65	7	22.77	22.70	9	5,047	0.18%
2024/04/03	36	22.85	63	22.98	22.80	-27	5,013	-0.54%
2024/04/02	0	0.00	11	22.29	22.15	-11	4,727	-0.23%
2024/04/01	3	22.10	10	22.20	22.25	-7	5,043	-0.14%
2024/03/29	10	22.00	0	0.00	22.10	10	5,293	0.19%
2024/03/28	30	22.13	40	22.32	22.05	-10	5,898	-0.17%
2024/03/26	28	22.03	5	22.30	21.90	23	6,896	0.33%
2024/03/25	23	22.13	11	22.38	22.20	12	8,059	0.15%
2024/03/22	11	22.10	35	22.24	22.20	-24	9,550	-0.25%
2024/03/21	10	22.10	12	22.28	22.20	-2	11,669	-0.02%
2024/03/20	16	22.13	1	22.10	22.00	15	12,747	0.12%
2024/03/19	5	22.22	30	22.32	22.30	-25	12,828	-0.19%
2024/03/18	7	22.10	4	22.05	22.25	3	12,849	0.02%
2024/03/15	33	22.31	10	22.55	22.25	23	12,860	0.18%
2024/03/14	13	22.60	46	22.50	22.60	-33	12,852	-0.26%
2024/03/13	25	22.17	5	22.05	22.00	20	12,771	0.16%
2024/03/12	10	22.15	10	22.46	22.50	0	12,711	0.00%
2024/03/11	0	0.00	10	22.24	22.30	-10	12,732	-0.08%
2024/03/08	36	22.16	7	22.17	22.05	29	12,716	0.23%
2024/03/07	16	22.14	18	22.32	22.40	-2	12,713	-0.02%
2024/03/06	15	22.52	1	22.80	22.40	14	12,652	0.11%
2024/03/05	0	0.00	3	22.60	22.70	-3	12,613	-0.02%
2024/03/04	18	22.60	20	22.52	22.50	-2	12,611	-0.02%
2024/03/01	2	23.00	0	0.00	23.05	2	12,603	0.02%
2024/02/26	1	23.45	8	23.53	23.35	-7	12,706	-0.06%
2024/02/23	4	23.51	0	0.00	23.35	4	12,856	0.03%
2024/02/22	1	23.60	2	23.78	23.75	-1	12,900	-0.01%
2024/02/21	4	23.88	7.9	23.83	23.75	-3.9	12,943	-0.03%
2024/02/19	1	24.20	10	24.18	24.40	-9	13,040	-0.07%
2024/02/16	2	23.50	11	23.70	23.95	-9	13,129	-0.07%
2024/02/15	16	23.43	16	23.39	23.35	0	13,098	0.00%
2024/02/05	3	23.40	6	23.53	23.55	-3	13,087	-0.02%
2024/02/02	10	23.56	0	0.00	23.65	10	13,085	0.08%
2024/02/01	1	23.70	1	23.75	23.85	0	13,086	0.00%
2024/01/31	10	23.83	0	0.00	23.80	10	13,148	0.08%
2024/01/30	5	24.06	0	0.00	24.00	5	13,144	0.04%
2024/01/29	8	24.25	47	24.33	24.40	-39	13,164	-0.30%
2024/01/26	13	23.97	12	24.09	24.15	1	13,153	0.01%
2024/01/25	4	23.84	0	0.00	23.75	4	13,120	0.03%
2024/01/24	1	23.80	5	24.09	23.95	-4	13,119	-0.03%
2024/01/23	11	23.90	10	23.81	23.85	1	13,112	0.01%
2024/01/22	3	23.18	6	23.37	23.35	-3	13,060	-0.02%
2024/01/19	22	23.20	27	23.15	23.20	-5	13,049	-0.04%
2024/01/18	4	23.39	2	23.60	23.40	2	12,991	0.02%
2024/01/17	23	23.43	0	0.00	23.35	23	13,021	0.18%
2024/01/16	19	24.08	0	0.00	23.90	19	13,025	0.15%
2024/01/15	0	0.00	1	24.70	24.45	-1	12,963	-0.01%
2024/01/12	9	24.38	0	0.00	24.35	9	13,000	0.07%
2024/01/11	20	24.35	1	24.35	24.40	19	13,026	0.15%
2024/01/10	2	24.65	0	0.00	24.35	2	13,180	0.02%
2024/01/09	74	25.38	32	25.03	25.10	42	13,022	0.32%
2024/01/08	8	26.14	55	26.14	26.05	-47	12,801	-0.37%
2024/01/05	20	26.10	2	26.20	26.10	18	12,727	0.14%
2024/01/04	30	26.12	42	26.29	26.25	-12	12,671	-0.09%
2024/01/03	10	25.74	36	25.73	25.70	-26	12,565	-0.21%
2024/01/02	27	26.06	6	26.21	26.05	21	12,482	0.17%
2023/12/29	3	26.00	11	26.00	26.05	-8	12,465	-0.06%
2023/12/28	54	26.23	57	26.15	25.95	-3	12,479	-0.02%
2023/12/27	112	26.33	38	26.26	26.20	74	12,340	0.60%	大買/
2023/12/26	50	26.69	73	26.77	26.70	-23	12,063	-0.19%
2023/12/25	83	27.35	38	27.63	26.95	45	11,878	0.38%
2023/12/22	87	26.95	34	26.99	27.00	53	11,440	0.46%
2023/12/21	33	27.73	39.2	27.64	27.70	-6.2	10,953	-0.06%
2023/12/20	135.2	28.26	27.4	28.00	28.20	107.8	10,450	1.03%	大買/鉅額交易
2023/12/19	71	26.63	105.6	27.15	27.75	-34.6	9,327	-0.37%	大賣/
2023/12/18	118.2	26.74	63.1	27.03	26.85	55.1	7,949	0.69%	大買/
2023/12/15	14	25.01	114	25.54	26.00	-100	5,922	-1.69%	大賣/
2023/12/14	3	23.53	45	23.56	23.65	-42	4,955	-0.85%
2023/12/13	1	23.10	12	23.38	23.10	-11	5,090	-0.22%
2023/12/12	2.1	22.85	3	23.10	22.90	-0.9	5,192	-0.02%
2023/12/11	2	23.20	1	23.50	23.05	1	5,194	0.02%
2023/12/08	1.1	23.31	5	23.30	23.25	-4	5,197	-0.08%
2023/12/07	11.2	23.65	30	23.60	23.55	-18.8	5,206	-0.36%
2023/12/06	0	0.00	3	23.73	23.80	-3	5,216	-0.06%
2023/12/04	0.1	23.40	2	23.88	23.80	-1.9	5,142	-0.04%
2023/12/01	2	23.45	10	23.40	23.50	-8	5,088	-0.16%
2023/11/29	6	23.62	6	23.45	23.55	0	5,135	0.00%
2023/11/28	3	23.55	21	23.65	23.65	-18	5,111	-0.35%
2023/11/27	0	0.00	17	23.10	23.25	-17	5,024	-0.34%
2023/11/24	10	22.75	16	22.80	22.80	-6	4,925	-0.12%
2023/11/23	9	22.79	10	22.80	22.75	-1	4,947	-0.02%
2023/11/22	2	22.98	12	22.90	22.70	-10	4,929	-0.20%
2023/11/21	1	22.75	4	22.63	22.70	-3	4,799	-0.06%
2023/11/20	1	22.30	1	22.60	22.20	0	4,711	0.00%
2023/11/17	23	22.16	0	0.00	22.15	23	4,667	0.49%
2023/11/16	22	22.38	18	22.47	22.45	4	4,650	0.09%
2023/11/15	0	0.00	13	21.94	22.10	-13	4,565	-0.28%
2023/11/14	0	0.00	10	21.20	21.20	-10	4,530	-0.22%
2023/11/08	3	21.33	2	21.05	21.15	1	4,994	0.02%
2023/11/06	0	0.00	1	21.90	21.90	-1	5,158	-0.02%
2023/11/03	12	21.65	4	21.65	21.65	8	5,285	0.15%
2023/11/02	0	0.00	14	21.59	21.65	-14	5,456	-0.26%
2023/11/01	10	21.35	0	0.00	21.40	10	5,892	0.17%
2023/10/31	1	21.70	11	21.61	21.55	-10	6,448	-0.16%
2023/10/30	0	0.00	10	21.70	21.55	-10	7,077	-0.14%
2023/10/27	4	21.45	0	0.00	21.45	4	7,188	0.06%
2023/10/26	4	21.35	4	21.45	21.45	0	7,239	0.00%
2023/10/25	21	20.87	0	0.00	21.35	21	7,308	0.29%
2023/10/24	1	20.60	10	20.45	20.60	-9	7,330	-0.12%
2023/10/23	0	21.00	0	0.00	20.95	0	7,386	0.00%
2023/10/20	22	20.92	20	21.05	20.95	2	7,503	0.03%
2023/10/19	4	21.53	0	0.00	21.25	4	7,739	0.05%
2023/10/18	3	21.05	0	0.00	21.75	3	7,777	0.04%
2023/10/17	2	21.43	0	0.00	21.45	2	7,782	0.03%
2023/10/16	0.2	21.63	0	0.00	21.60	0.2	7,802	0.00%
2023/10/12	0	0.00	2	21.85	21.85	-2	7,883	-0.03%
2023/10/11	24	21.68	30	21.45	21.45	-6	7,934	-0.08%
2023/10/06	2.1	21.98	0	0.00	22.00	2.1	7,902	0.03%
2023/10/05	1	21.85	4	21.89	21.90	-3	7,962	-0.04%
2023/10/04	38	21.62	0	0.00	21.55	38	7,930	0.48%
2023/10/03	0.1	22.40	0	0.00	22.20	0.1	7,860	0.00%
2023/10/02	1	22.70	6	22.84	22.60	-5	7,867	-0.06%
2023/09/28	22	22.57	11	22.60	22.55	11	7,923	0.14%
2023/09/27	51.1	22.97	1	22.85	22.90	50.1	7,881	0.64%
2023/09/26	3	23.73	4	23.65	23.75	-1	7,749	-0.01%
2023/09/25	13	23.96	2.5	24.05	24.00	10.5	7,773	0.14%
2023/09/22	15	24.12	12	24.49	24.30	3	7,782	0.04%
2023/09/21	15	24.22	13	24.56	24.30	2	7,775	0.03%
2023/09/20	3	24.65	8.5	24.90	24.70	-5.5	7,808	-0.07%
2023/09/19	3	24.83	6	24.99	24.80	-3	7,937	-0.04%
2023/09/18	13	24.79	60	24.54	24.70	-47	7,974	-0.59%
2023/09/15	25.3	23.76	44	23.98	24.10	-18.7	7,772	-0.24%
2023/09/14	1	23.45	1	23.60	23.65	0	7,725	0.00%
2023/09/13	1	23.40	0	0.00	23.30	1	7,998	0.01%
2023/09/12	3	23.70	4	23.66	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	53	23.23	23.25	-53	8,243	-0.64%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/06	12	23.50	0	0.00	23.30	12	8,452	0.14%
2023/09/05	12	23.53	3	23.55	23.65	9	8,446	0.11%
2023/09/04	9	23.54	5	23.65	23.70	4	8,456	0.05%
2023/08/31	0.1	23.00	1	23.00	23.10	-0.9	8,529	-0.01%
2023/08/30	2	22.60	20	22.83	22.80	-18	8,744	-0.21%
2023/08/29	31	22.58	0	0.00	22.75	31	8,721	0.36%
2023/08/28	0.1	22.95	0	0.00	22.95	0.1	8,699	0.00%
2023/08/25	1	22.90	0	0.00	22.90	1	8,695	0.01%
2023/08/24	0	0.00	5	22.62	22.60	-5	8,687	-0.06%
2023/08/23	5	22.75	0	0.00	22.70	5	8,681	0.06%
2023/08/22	6	22.72	0	0.00	22.80	6	8,701	0.07%
2023/08/21	1	22.90	2	23.05	22.95	-1	8,709	-0.01%
2023/08/18	17	23.16	6	23.28	23.20	11	8,681	0.13%
2023/08/17	37	22.52	100	22.30	22.70	-63	8,597	-0.73%
2023/08/16	20	22.88	33	22.99	22.85	-13	8,488	-0.15%
2023/08/15	16	23.25	50	23.25	23.25	-34	8,433	-0.40%
2023/08/14	57.3	23.52	8	23.57	23.25	49.3	8,369	0.59%
2023/08/11	129	24.90	0	0.00	24.50	129	8,200	1.57%	大買/鉅額交易
2023/08/10	5	25.11	6.1	25.38	25.15	-1.1	8,083	-0.01%
2023/08/09	14	25.49	72	25.74	25.35	-58	8,026	-0.72%
2023/08/08	52	25.82	6	26.22	25.45	46	7,979	0.58%
2023/08/07	29	25.57	48	26.13	26.10	-19	7,900	-0.24%
2023/08/04	31	25.53	38	25.74	26.10	-7	7,485	-0.09%
2023/08/02	38	25.54	35	25.71	25.35	3	6,959	0.04%
2023/08/01	3	24.73	13.1	24.81	24.70	-10.1	6,343	-0.16%
2023/07/31	1	24.15	14	24.26	24.15	-13	6,308	-0.21%
2023/07/28	17.1	24.39	3	24.80	24.40	14.1	6,270	0.22%
2023/07/27	1.1	24.62	1	24.90	24.85	0.1	6,193	0.00%
2023/07/26	18	24.78	40	24.62	24.50	-22	6,197	-0.35%
2023/07/25	9	24.59	47	24.74	24.70	-38	6,081	-0.62%
2023/07/24	14	24.75	31	24.74	24.65	-17	6,006	-0.28%
2023/07/21	9	24.34	2	24.58	24.25	7	5,786	0.12%
2023/07/20	10	24.65	14	24.41	24.65	-4	5,833	-0.07%
2023/07/19	18	23.73	20	23.75	23.60	-2	5,722	-0.03%
2023/07/17	2	24.10	5	24.35	24.20	-3	5,975	-0.05%
2023/07/12	12	23.11	8	23.15	23.10	4	6,002	0.07%
2023/07/11	21	23.35	0	0.00	23.35	21	6,005	0.35%
2023/07/10	10	23.60	2	23.60	23.40	8	6,079	0.13%
2023/07/07	25	23.47	12	23.35	23.35	13	6,111	0.21%
2023/07/06	11	23.85	10	23.80	23.80	1	6,107	0.02%
2023/07/05	18	24.39	1	24.45	24.20	17	6,050	0.28%
2023/07/03	7	24.46	5	24.65	24.50	2	6,089	0.03%
2023/06/30	5	24.64	2	24.48	24.40	3	6,058	0.05%
2023/06/29	6	24.72	4	24.73	24.65	2	6,043	0.03%
2023/06/28	9	24.94	3	24.85	24.85	6	6,043	0.10%
2023/06/27	21	25.31	30	25.27	25.25	-9	5,963	-0.15%
2023/06/26	3	24.97	5	25.07	24.75	-2	5,823	-0.03%
2023/06/21	2	24.53	7	24.50	24.55	-5	5,811	-0.09%
2023/06/20	3	24.60	0	0.00	24.65	3	5,879	0.05%
2023/06/19	24	24.78	3	24.80	24.90	21	5,893	0.36%
2023/06/16	9	24.53	20	24.23	24.55	-11	5,664	-0.19%
2023/06/15	2	23.68	6	23.71	23.65	-4	5,518	-0.07%
2023/06/14	3	23.88	4	24.08	23.85	-1	5,686	-0.02%
2023/06/13	4	23.28	0	0.00	23.20	4	5,680	0.07%
2023/06/12	5	23.57	25	23.65	23.50	-20	5,720	-0.35%
2023/06/09	1	23.90	0	0.00	23.95	1	5,802	0.02%
2023/06/07	1	23.90	62	23.96	23.95	-61	6,110	-1.00%
2023/06/06	14	24.25	12	24.06	23.85	2	6,211	0.03%
2023/06/05	5	24.37	47	24.37	24.40	-42	6,245	-0.67%
2023/06/02	6	23.14	13	23.12	23.20	-7	6,133	-0.11%
2023/06/01	0	0.00	1	23.10	23.10	-1	6,297	-0.02%
2023/05/31	0	0.00	1	23.30	23.10	-1	6,394	-0.02%
2023/05/30	6	23.00	2	23.20	23.00	4	6,578	0.06%
2023/05/29	0	0.00	31	23.22	23.15	-31	7,000	-0.44%
2023/05/26	29.1	23.06	2	23.05	23.00	27.1	7,358	0.37%
2023/05/25	8	23.36	0	0.00	23.25	8	7,578	0.11%
2023/05/24	10	23.55	0	0.00	23.75	10	7,658	0.13%
2023/05/23	5	23.70	0	0.00	23.75	5	7,773	0.06%
2023/05/22	0.1	23.65	22	23.56	23.65	-21.9	7,946	-0.28%
2023/05/19	11	23.45	0	0.00	23.25	11	8,109	0.14%
2023/05/18	0	0.00	3	23.45	23.60	-3	8,285	-0.04%
2023/05/17	30	23.40	1	23.30	23.40	29	8,378	0.35%
2023/05/16	0	0.00	1	23.15	23.25	-1	8,504	-0.01%
2023/05/15	1	23.30	0	0.00	23.35	1	8,695	0.01%
2023/05/12	20	23.88	1	23.50	23.00	19	8,750	0.22%
2023/05/11	20	23.88	1	23.50	23.40	19	8,702	0.22%
2023/05/10	1.1	24.34	0	0.00	24.25	1.1	8,820	0.01%
2023/05/08	16	24.48	1	24.50	24.40	15	9,159	0.16%
2023/05/05	1	24.50	0.5	24.55	24.45	0.5	9,345	0.01%
2023/05/04	13	24.08	0	0.00	24.05	13	9,566	0.14%
2023/04/28	1	24.40	1	24.50	24.50	0	10,489	0.00%
2023/04/27	11	24.21	0	0.00	24.30	11	10,776	0.10%
2023/04/26	3	24.28	3	24.45	24.60	0	10,991	0.00%
2023/04/25	15	24.80	3	24.45	24.45	12	11,452	0.10%
2023/04/24	10	25.18	1	25.85	25.15	9	11,957	0.08%
2023/04/21	33	25.24	7	25.39	25.55	26	12,174	0.21%
2023/04/20	17	25.78	0	0.00	25.75	17	12,054	0.14%
2023/04/19	15	26.22	24	26.23	26.15	-9	12,265	-0.07%
2023/04/17	64	26.58	5	26.63	26.65	59	12,290	0.48%
2023/04/14	13	26.74	3	26.87	26.70	10	12,409	0.08%
2023/04/13	1	26.65	16	26.98	27.10	-15	12,479	-0.12%
2023/04/12	8	26.82	1	27.00	26.80	7	12,549	0.06%
2023/04/11	7	26.81	1	26.90	26.95	6	12,654	0.05%
2023/04/10	0	0.00	4	26.79	26.90	-4	12,879	-0.03%
2023/04/07	26.1	26.52	0	0.00	26.55	26.1	13,120	0.20%
2023/04/06	1	26.30	5	26.66	26.75	-4	13,469	-0.03%
2023/03/31	3	26.43	7	26.44	26.40	-4	14,269	-0.03%
2023/03/30	6.1	26.22	2	26.70	26.25	4.1	15,575	0.03%
2023/03/29	3	26.20	2	26.25	26.40	1	17,033	0.01%
2023/03/28	14	26.26	3	26.13	26.15	11	17,801	0.06%
2023/03/27	7	26.50	8	26.99	26.50	-1	18,537	-0.01%
2023/03/24	11	26.56	1	27.00	26.55	10	19,550	0.05%
2023/03/23	8.5	26.33	61	26.30	26.40	-52.5	20,721	-0.25%
2023/03/22	11.6	26.60	1	26.65	26.60	10.6	22,079	0.05%
2023/03/21	2	26.75	0	0.00	26.85	2	22,657	0.01%
2023/03/20	9.1	26.67	0	0.00	26.65	9.1	22,689	0.04%
2023/03/17	10.1	27.11	0	0.00	27.15	10.1	22,606	0.04%
2023/03/16	6.1	27.04	0	0.00	27.05	6.1	22,463	0.03%
2023/03/15	10	27.60	2	28.00	27.60	8	22,491	0.04%
2023/03/14	7	27.70	3	27.90	27.60	4	22,529	0.02%
2023/03/13	14	27.58	8	27.65	27.75	6	22,740	0.03%
2023/03/10	18	28.05	1	28.55	27.90	17	22,697	0.07%
2023/03/09	1	28.50	4	28.84	28.70	-3	22,744	-0.01%
2023/03/08	4.3	28.33	6	28.40	28.40	-1.7	22,700	-0.01%
2023/03/07	2	28.48	3	28.73	28.80	-1	22,742	0.00%
2023/03/06	6	28.44	15	28.51	28.40	-9	22,627	-0.04%
2023/03/03	1.1	28.06	3	28.25	28.30	-1.9	22,580	-0.01%
2023/03/02	1	27.50	9	27.78	28.15	-8	22,576	-0.04%
2023/03/01	90	27.83	35	27.48	27.40	55	22,561	0.24%
2023/02/24	83	29.06	7	29.09	28.90	76	22,234	0.34%
2023/02/23	1	29.70	8	29.50	29.70	-7	21,938	-0.03%
2023/02/22	0	0.00	1	29.00	29.20	-1	21,873	0.00%
2023/02/21	4	29.20	8	29.18	29.25	-4	21,945	-0.02%
2023/02/20	3	29.10	66	29.20	29.20	-63	22,379	-0.28%
2023/02/17	0	0.00	17.3	29.05	29.00	-17.3	23,118	-0.07%
2023/02/16	164	29.04	7	28.87	28.80	157	23,559	0.67%	大買/鉅額交易
2023/02/15	12	28.69	19	28.99	28.40	-7	23,389	-0.03%
2023/02/14	26	28.73	3	28.80	28.80	23	23,295	0.10%
2023/02/13	15	27.97	12	28.16	28.85	3	23,198	0.01%
2023/02/10	2	28.10	0.1	28.30	28.10	1.9	23,059	0.01%
2023/02/09	17	28.67	2	28.58	28.40	15	23,070	0.07%
2023/02/08	20.3	29.00	27	28.83	28.65	-6.7	23,104	-0.03%
2023/02/07	13	28.66	36.1	28.66	28.80	-23.1	22,930	-0.10%
2023/02/06	8	27.74	6	27.88	28.05	2	22,757	0.01%
2023/02/03	19.2	27.98	0	0.00	27.80	19.2	22,668	0.08%
2023/02/02	14	28.28	14	28.45	28.45	0	22,489	0.00%
2023/02/01	13	28.59	56.1	29.32	28.75	-43.1	22,276	-0.19%
2023/01/31	1	29.20	27	29.27	29.00	-26	21,995	-0.12%
2023/01/30	12	28.99	8	28.99	29.00	4	21,744	0.02%
2023/01/17	9	28.13	33	28.40	28.45	-24	21,441	-0.11%
2023/01/16	1	27.90	8	27.97	27.95	-7	21,168	-0.03%
2023/01/13	12.1	27.91	28	28.29	27.75	-15.9	20,983	-0.08%
2023/01/12	12	28.04	47.1	28.18	27.60	-35.1	20,674	-0.17%
2023/01/11	21	27.69	25.1	27.67	27.80	-4.1	20,210	-0.02%
2023/01/10	2	27.23	11	27.22	27.25	-9	19,989	-0.05%
2023/01/09	16	27.20	13	27.39	27.35	3	19,992	0.02%
2023/01/06	2	26.75	7	26.87	27.10	-5	19,758	-0.03%
2023/01/05	2	26.55	4	26.94	26.50	-2	19,785	-0.01%
2023/01/04	10	26.78	5	26.60	26.65	5	19,743	0.03%
2023/01/03	0	0.00	6	27.11	27.10	-6	19,655	-0.03%
2022/12/30	1	26.85	1	27.00	26.75	0	19,555	0.00%
2022/12/29	10	26.59	6	26.48	26.60	4	19,450	0.02%
2022/12/28	5	27.10	4	27.10	26.80	1	19,437	0.01%
2022/12/27	73	26.74	1	27.00	26.70	72	19,274	0.37%
2022/12/26	36	27.42	13	27.36	27.10	23	19,051	0.12%
2022/12/23	19	27.58	15	27.73	27.60	4	18,722	0.02%
2022/12/22	147	27.27	138	27.29	27.30	9	17,973	0.05%	大買/大賣/
2022/12/21	30	26.47	58.1	26.87	27.10	-28.1	16,789	-0.17%
2022/12/20	51.1	25.54	5	25.37	24.70	46.1	15,380	0.30%
2022/12/19	41	26.23	27	26.25	26.00	14	14,732	0.10%
2022/12/16	18	27.57	17	27.73	27.50	1	14,061	0.01%
2022/12/15	45	27.19	70	27.44	27.60	-25	13,168	-0.19%
2022/12/14	70	26.53	36	26.37	25.90	34	12,193	0.28%
2022/12/13	14	24.72	34.4	25.46	26.40	-20.4	10,963	-0.19%
2022/12/12	6	24.04	0	0.00	24.00	6	10,542	0.06%
2022/12/08	1	23.80	0	0.00	23.75	1	10,633	0.01%
2022/12/07	3	23.98	1	23.90	23.85	2	10,670	0.02%
2022/12/06	0	0.00	2	24.20	24.15	-2	10,594	-0.02%
2022/12/05	17	24.01	23	24.43	24.70	-6	10,597	-0.06%
2022/12/02	6	23.59	1	23.60	23.60	5	10,364	0.05%
2022/12/01	0	0.00	15	24.18	23.95	-15	10,432	-0.14%
2022/11/30	3	23.68	1	23.70	23.80	2	10,464	0.02%
2022/11/29	21	22.56	3	23.53	23.85	18	10,493	0.17%
2022/11/28	2	22.75	2	22.55	22.60	0	10,399	0.00%
2022/11/25	5	23.08	4	23.08	22.80	1	10,516	0.01%
2022/11/24	5	22.85	6	22.79	22.80	-1	10,531	-0.01%
2022/11/23	81	23.30	131	22.94	22.75	-50	10,466	-0.48%	大賣/
2022/11/22	1	23.45	1	24.20	23.35	0	10,378	0.00%
2022/11/21	66	23.99	6	23.93	23.85	60	10,361	0.58%
2022/11/18	13	24.04	1	23.85	23.90	12	10,353	0.12%
2022/11/17	11	23.97	27	24.18	24.20	-16	10,256	-0.16%
2022/11/16	84.1	24.10	88	24.38	24.45	-3.9	10,149	-0.04%
2022/11/15	31	23.74	38	24.03	24.10	-7	9,713	-0.07%
2022/11/14	8	21.88	97	21.50	22.45	-89	8,940	-1.00%
2022/11/11	72	20.51	0	0.00	20.45	72	8,585	0.84%
2022/11/10	3.1	20.45	2	20.40	20.35	1.1	8,764	0.01%
2022/11/09	30	20.72	80	20.76	20.75	-50	9,001	-0.56%
2022/11/08	72	20.61	6	20.60	20.60	66	9,464	0.70%
2022/11/07	0	0.00	89	20.44	20.40	-89	9,865	-0.90%
2022/11/04	80	19.90	5	19.85	19.90	75	9,907	0.76%
2022/11/03	4	20.45	4	20.50	20.55	0	9,955	0.00%
2022/11/02	1	20.40	38	20.44	20.45	-37	9,996	-0.37%
2022/10/31	0	0.00	2	19.80	19.70	-2	10,146	-0.02%
2022/10/28	40.1	19.98	2	20.10	19.90	38.1	10,270	0.37%
2022/10/27	2	20.43	0	0.00	20.50	2	10,296	0.02%
2022/10/26	3	20.47	0	0.00	20.45	3	10,711	0.03%
2022/10/25	8	20.88	1	20.75	20.80	7	11,142	0.06%
2022/10/24	2	21.63	0	0.00	21.30	2	11,165	0.02%
2022/10/21	2	21.83	52	21.99	21.50	-50	11,244	-0.44%
2022/10/20	40.1	21.07	1	21.70	22.45	39.1	11,328	0.35%
2022/10/19	25	21.60	47	21.88	21.90	-22	11,399	-0.19%
2022/10/18	27	21.32	1	21.30	21.25	26	11,536	0.23%
2022/10/17	5	20.70	2	20.95	21.15	3	11,683	0.03%
2022/10/14	12	21.50	1	21.95	21.15	11	11,844	0.09%
2022/10/13	15	21.55	54	21.61	21.15	-39	11,967	-0.33%
2022/10/12	12	22.28	0	0.00	22.20	12	12,127	0.10%
2022/10/11	15	22.50	15	22.57	22.30	0	12,275	0.00%
2022/10/07	30	22.55	0	0.00	22.55	30	12,243	0.25%
2022/10/05	0	0.00	10	22.70	22.60	-10	12,293	-0.08%
2022/10/04	0	0.00	21	22.15	22.15	-21	12,230	-0.17%
2022/09/30	0	0.00	1	21.00	21.15	-1	12,257	-0.01%
2022/09/29	0	21.00	0	0.00	21.00	0	12,300	0.00%
2022/09/28	20	21.00	1.1	20.75	20.50	18.9	12,279	0.15%
2022/09/27	0.1	21.50	10	21.55	21.40	-9.9	12,321	-0.08%
2022/09/26	5.3	21.82	15	21.83	21.65	-9.7	12,522	-0.08%
2022/09/23	2	22.98	3.1	23.07	23.00	-1.1	12,506	-0.01%
2022/09/22	4.1	22.65	0	0.00	22.55	4.1	12,464	0.03%
2022/09/21	21.4	23.34	5	23.35	23.20	16.4	12,282	0.13%
2022/09/20	16.3	23.89	0	0.00	24.20	16.3	12,026	0.14%
2022/09/19	16	24.57	6.5	25.09	24.45	9.5	11,912	0.08%
2022/09/16	1	24.11	0	0.00	24.45	1	11,816	0.01%
2022/09/15	4	24.35	3	24.57	24.45	1	11,879	0.01%
2022/09/14	5.2	23.91	3	23.93	23.95	2.2	11,970	0.02%
2022/09/13	2	24.60	0	0.00	24.55	2	12,118	0.02%
2022/09/12	1	24.75	1.1	24.90	24.60	-0.1	12,301	0.00%
2022/09/08	1	24.20	0	0.00	24.20	1	12,320	0.01%
2022/09/07	4	23.98	0.1	24.35	23.90	3.9	12,320	0.03%
2022/09/06	8.1	24.18	14	24.27	23.95	-5.9	12,180	-0.05%
2022/09/05	15	24.76	0	0.00	24.60	15	12,095	0.12%
2022/09/02	14.1	25.50	12	25.20	25.15	2.1	12,179	0.02%
2022/09/01	11	25.24	0	0.00	25.20	11	12,175	0.09%
2022/08/31	3.4	25.74	0	0.00	25.95	3.4	12,098	0.03%
2022/08/30	3	26.33	0	0.00	26.30	3	12,043	0.02%
2022/08/29	6.3	26.10	0	0.00	26.25	6.3	12,111	0.05%
2022/08/26	10	26.90	0	0.00	27.05	10	12,174	0.08%
2022/08/25	10	26.83	0	0.00	26.90	10	12,183	0.08%
2022/08/24	0.6	26.80	1	27.10	26.80	-0.4	12,216	0.00%
2022/08/23	15	26.48	50	26.65	26.55	-35	12,301	-0.28%
2022/08/22	3	26.87	0	26.95	26.80	3	12,299	0.02%
2022/08/19	4	27.60	22	27.78	27.55	-18	12,263	-0.15%
2022/08/18	59	27.95	24	27.50	27.70	35	12,205	0.29%
2022/08/17	14	27.91	15	27.73	27.45	-1	12,084	-0.01%
2022/08/16	18.1	27.48	35	27.23	27.20	-17	11,983	-0.14%
2022/08/15	47	27.09	31.1	27.59	27.60	16	11,864	0.13%
2022/08/12	27	26.08	78	26.19	26.00	-51	11,606	-0.44%
2022/08/11	15	25.21	0	0.00	25.20	15	11,403	0.13%
2022/08/10	12	25.40	1	25.65	25.20	11	11,397	0.10%
2022/08/09	4	25.71	1	25.70	25.50	3	11,359	0.03%
2022/08/08	56	25.52	3	25.65	25.50	53	11,344	0.47%
2022/08/05	9	26.08	30	26.15	26.05	-21	11,308	-0.19%
2022/08/04	57.1	26.09	31	25.62	26.00	26.1	11,422	0.23%
2022/08/03	5	26.75	7	26.50	26.70	-2	11,402	-0.02%
2022/08/02	43	27.04	6	26.63	26.90	37	11,544	0.32%
2022/08/01	15	26.63	22	27.04	27.10	-7	11,292	-0.06%
2022/07/29	6	25.08	5	25.17	25.15	1	11,552	0.01%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	12.1	24.75	61	24.30	24.60	-48.9	11,460	-0.43%
2022/07/26	93	25.31	121	25.44	25.05	-28	11,397	-0.25%	大賣/
2022/07/25	105	28.51	18	28.48	28.70	87	11,190	0.78%	大買/
2022/07/22	31.1	28.03	1	28.45	28.20	30.1	11,040	0.27%
2022/07/21	19	28.39	11	28.15	28.10	8	11,086	0.07%
2022/07/20	14	29.06	244	29.19	29.40	-230	11,156	-2.06%	大賣/鉅額交易
2022/07/19	1.1	28.88	53.5	28.90	28.75	-52.4	11,216	-0.47%
2022/07/18	5	27.00	8	27.45	28.40	-3	11,158	-0.03%
2022/07/15	3	26.62	2	26.75	26.85	1	11,091	0.01%
2022/07/14	10	26.32	43	26.17	26.80	-33	11,223	-0.29%
2022/07/13	36	26.78	13	26.66	26.60	23	11,308	0.20%
2022/07/12	4	26.40	9	26.70	26.75	-5	11,532	-0.04%
2022/07/11	3	27.00	3	27.05	27.00	0	11,650	0.00%
2022/07/08	40	26.54	1	27.10	26.70	39	11,748	0.33%
2022/07/07	2	25.60	15	26.20	26.00	-13	11,839	-0.11%
2022/07/06	71	25.65	0	0.00	25.50	71	11,951	0.59%
2022/07/05	0	0.00	3	25.65	26.00	-3	12,164	-0.02%
2022/07/04	40	24.88	0	0.00	25.00	40	12,242	0.33%
2022/07/01	10.5	26.96	61.1	27.02	26.60	-50.6	12,314	-0.41%
2022/06/30	78.1	26.92	108	27.03	26.85	-30	12,310	-0.24%	大賣/
2022/06/29	51	27.77	0	0.00	27.70	51	12,355	0.41%
2022/06/28	20	27.75	10	28.05	27.95	10	12,507	0.08%
2022/06/27	25	28.60	0	0.00	28.50	25	13,089	0.19%
2022/06/24	0	0.00	50	27.25	27.50	-50	13,382	-0.37%
2022/06/23	75.1	27.01	100	26.93	27.10	-24.9	13,663	-0.18%
2022/06/22	50.1	27.50	89	27.29	27.40	-38.9	13,894	-0.28%
2022/06/21	55	28.07	41	28.53	28.40	14	14,512	0.10%
2022/06/20	112.5	28.39	22	28.55	28.05	90.5	14,978	0.60%	大買/
2022/06/17	21	29.53	21	29.50	29.80	0	16,109	0.00%
2022/06/16	85	30.14	0	0.00	30.00	85	17,398	0.49%
2022/06/15	52	31.07	0	0.00	30.90	52	17,549	0.30%
2022/06/14	16	30.70	61.2	30.66	31.00	-45.2	17,760	-0.25%
2022/06/13	102	31.52	735	31.63	31.15	-633	18,175	-3.48%	大買/大賣/鉅額交易
2022/06/10	80	32.34	0	0.00	32.55	80	18,323	0.44%
2022/06/09	61	32.82	0	0.00	32.85	61	18,553	0.33%
2022/06/08	16.6	33.04	2	33.10	33.15	14.6	19,323	0.08%
2022/06/07	24	33.04	0	0.00	33.30	24	19,624	0.12%
2022/06/06	0	0.00	17	33.39	33.50	-17	19,839	-0.09%
2022/06/02	243.3	32.82	2	33.00	32.65	241.3	21,173	1.14%	大買/鉅額交易
2022/06/01	13	33.03	3	33.12	33.15	10	22,617	0.04%
2022/05/31	34	32.74	0	0.00	32.70	34	22,746	0.15%
2022/05/30	3	33.50	5	33.55	33.40	-2	22,803	-0.01%
2022/05/27	1	33.00	6	33.02	33.00	-5	23,267	-0.02%
2022/05/26	1	32.80	0	0.00	32.80	1	23,743	0.00%
2022/05/25	16	32.60	0	0.00	32.65	16	23,894	0.07%
2022/05/24	3	33.07	10	33.45	32.90	-7	24,000	-0.03%
2022/05/23	12	33.03	2	33.40	33.00	10	24,170	0.04%
2022/05/20	12	32.37	17	33.18	33.10	-5	24,603	-0.02%
2022/05/19	24	31.86	75	31.79	31.90	-51	25,466	-0.20%
2022/05/18	509	33.53	7	33.50	33.45	502	25,245	1.99%	大買/鉅額交易
2022/05/17	2	32.85	0	0.00	32.95	2	25,175	0.01%
2022/05/16	0	0.00	75	32.92	32.90	-75	25,132	-0.30%
2022/05/13	6	32.59	105	32.63	32.75	-99	25,157	-0.39%	大賣/
2022/05/12	61.1	32.76	2	33.50	32.35	59.1	25,175	0.23%
2022/05/11	63.1	33.73	0	0.00	33.65	63.1	25,046	0.25%
2022/05/10	32	33.73	14	33.80	34.50	18	25,121	0.07%
2022/05/09	72.1	34.00	330	33.87	33.65	-257.9	25,071	-1.03%	大賣/鉅額交易
2022/05/06	260.3	35.34	50	35.20	34.60	210.3	25,056	0.84%	大買/鉅額交易
2022/05/05	6	38.49	0	0.00	38.35	6	24,627	0.02%
2022/05/04	40	37.91	2	38.00	37.95	38	24,616	0.15%
2022/05/03	0	38.05	30	37.45	37.85	-30	24,698	-0.12%
2022/04/28	63	38.09	0	0.00	38.05	63	24,853	0.25%
2022/04/27	347.1	38.59	9	37.94	38.20	338.1	24,827	1.36%	大買/鉅額交易
2022/04/26	80.1	40.28	544	40.06	39.40	-463.9	24,640	-1.88%	大賣/鉅額交易
2022/04/25	10.3	41.16	400	41.00	40.90	-389.7	24,401	-1.60%	大賣/鉅額交易
2022/04/22	17.1	43.56	18	44.00	43.85	-0.9	24,199	0.00%
2022/04/21	11	43.42	29	43.80	43.10	-18	24,298	-0.07%
2022/04/20	20	43.95	217.3	43.40	43.60	-197.3	24,620	-0.80%	大賣/鉅額交易
2022/04/19	10.1	44.77	6	45.00	44.50	4.1	24,576	0.02%
2022/04/18	92	45.44	584	45.02	44.75	-492	24,596	-2.00%	大賣/鉅額交易
2022/04/15	25	47.32	293	47.14	46.80	-268	24,461	-1.10%	大賣/鉅額交易
2022/04/14	4	47.01	3	46.83	46.80	1	24,431	0.00%
2022/04/13	3	47.30	1	47.25	47.10	2	24,418	0.01%
2022/04/12	2	46.58	11	46.35	46.70	-9	24,421	-0.04%
2022/04/11	85	46.71	14	46.69	46.65	71	24,375	0.29%
2022/04/08	7	46.84	16.7	47.01	47.50	-9.7	24,241	-0.04%
2022/04/07	163.4	46.63	9	46.47	45.75	154.4	24,089	0.64%	大買/鉅額交易
2022/04/06	73	46.51	53	46.80	46.95	20	23,863	0.08%
2022/04/01	3	46.45	5	46.19	46.55	-2	23,925	-0.01%
2022/03/31	47	46.53	45	46.16	46.15	2	24,396	0.01%
2022/03/30	71	45.15	74	45.85	46.90	-3	24,614	-0.01%
2022/03/29	69.4	46.28	94.1	46.04	46.00	-24.7	24,555	-0.10%
2022/03/28	133	47.30	4	47.40	47.30	129	24,828	0.52%	大買/鉅額交易
2022/03/25	70	48.18	74.3	48.13	48.50	-4.3	25,621	-0.02%
2022/03/24	100	48.51	108	48.11	47.95	-8	27,333	-0.03%	大賣/
2022/03/23	76	47.75	130	47.70	48.50	-54	28,160	-0.19%	大賣/
2022/03/22	56.1	47.67	138	47.96	47.40	-81.9	27,779	-0.29%	大賣/
2022/03/21	157.3	46.78	74	46.77	47.20	83.3	26,656	0.31%	大買/
2022/03/18	8	44.12	30	44.42	43.95	-22	25,846	-0.09%
2022/03/17	6	44.02	11	44.08	44.20	-5	26,610	-0.02%
2022/03/16	8	43.55	24	43.93	43.75	-16	26,726	-0.06%
2022/03/15	76	43.48	2	43.15	43.20	74	26,546	0.28%
2022/03/14	10	43.44	6	43.83	44.00	4	27,330	0.01%
2022/03/11	109	43.48	82	43.75	43.60	27	27,832	0.10%	大買/
2022/03/10	70	42.08	54	42.69	42.80	16	27,391	0.06%
2022/03/09	13	41.05	1.1	41.62	41.80	11.9	27,386	0.04%
2022/03/08	212	42.89	339	42.34	40.90	-127	27,456	-0.46%	大買/大賣/鉅額交易
2022/03/07	80	43.71	122	43.18	43.90	-42	26,189	-0.16%	大賣/
2022/03/04	30	42.15	1	42.50	42.00	29	24,971	0.12%
2022/03/03	44	42.28	2	42.40	42.30	42	25,053	0.17%
2022/03/02	28	42.53	56	42.81	42.25	-28	25,338	-0.11%
2022/03/01	23	42.43	42	42.26	42.05	-19	26,021	-0.07%
2022/02/25	253	40.55	26	40.48	40.50	227	27,087	0.84%	大買/鉅額交易
2022/02/24	18	40.14	9	39.71	39.35	9	27,790	0.03%
2022/02/23	30	40.93	35	41.25	41.30	-5	27,769	-0.02%
2022/02/22	144	41.90	12	41.52	41.20	132	27,786	0.48%	大買/鉅額交易
2022/02/21	46	42.41	77	42.18	42.75	-31	27,345	-0.11%
2022/02/18	0	0.00	1	39.60	39.85	-1	26,414	0.00%
2022/02/17	25	39.68	5	39.35	39.75	20	26,629	0.08%
2022/02/16	1	39.85	5	39.68	39.55	-4	26,832	-0.01%
2022/02/15	20	39.70	1	40.10	39.10	19	27,223	0.07%
2022/02/14	16	39.47	1	39.70	39.80	15	28,130	0.05%
2022/02/11	0	0.00	4.1	40.48	40.35	-4.1	28,247	-0.01%
2022/02/10	47	40.26	45	40.39	40.50	2	28,566	0.01%
2022/02/09	152	40.34	52	40.06	40.25	100	29,265	0.34%	大買/
2022/02/08	5	39.64	21	39.90	40.00	-16	29,287	-0.05%
2022/02/07	8	39.69	12	38.90	39.85	-4	29,340	-0.01%
2022/01/26	8	36.98	0	0.00	37.00	8	29,320	0.03%
2022/01/25	3	37.57	6	37.44	36.75	-3	29,502	-0.01%
2022/01/24	9	36.99	2.2	37.08	37.10	6.8	29,595	0.02%
2022/01/21	71	38.35	9.5	38.99	38.15	61.5	29,608	0.21%
2022/01/20	4	39.11	9.1	39.04	39.25	-5.1	29,596	-0.02%
2022/01/19	6	38.30	2.6	38.46	38.25	3.4	29,578	0.01%
2022/01/18	42	39.48	25	39.05	38.80	17	29,689	0.06%
2022/01/17	2	39.40	0	0.00	39.45	2	29,911	0.01%
2022/01/14	3	39.65	5	39.41	40.00	-2	30,508	-0.01%
2022/01/13	9	39.68	100.2	39.86	40.00	-91.2	30,450	-0.30%
2022/01/12	6	38.29	22	38.38	38.45	-16	30,188	-0.05%
2022/01/11	102	38.57	37.8	38.41	38.15	64.2	30,146	0.21%	大買/
2022/01/10	11	38.65	38	38.98	38.90	-27	30,244	-0.09%
2022/01/07	62	39.35	24	39.69	39.05	38	30,235	0.13%
2022/01/06	3	39.82	4	39.80	39.75	-1	30,272	0.00%
2022/01/05	6	40.46	1	40.20	40.25	5	30,346	0.02%
2022/01/04	39	40.05	8	40.13	40.15	31	30,395	0.10%
2022/01/03	1	40.50	10	40.34	40.70	-9	30,572	-0.03%
2021/12/30	4	41.10	10	41.22	41.15	-6	30,805	-0.02%
2021/12/29	69	41.32	1.5	41.17	41.50	67.5	30,944	0.22%
2021/12/28	15	41.29	40	41.16	41.10	-25	31,211	-0.08%
2021/12/27	129.1	41.46	45	41.05	41.00	84.1	31,412	0.27%	大買/
2021/12/24	172.1	43.14	146	42.98	42.55	26.1	31,107	0.08%	大買/大賣/
2021/12/23	75.4	43.59	36.3	43.92	43.55	39.1	30,878	0.13%
2021/12/22	52.1	44.17	120	44.26	43.90	-67.9	30,458	-0.22%	大賣/
2021/12/21	153.1	43.20	208.3	43.74	44.55	-55.2	29,872	-0.18%	大買/大賣/
2021/12/20	93	43.45	79.1	43.54	44.05	13.9	28,816	0.05%
2021/12/17	25.1	41.85	117.5	41.75	41.70	-92.4	26,866	-0.34%	大賣/
2021/12/16	35.6	39.30	14	39.54	39.40	21.6	25,705	0.08%
2021/12/15	0	0.00	28	39.89	39.95	-28	25,899	-0.11%
2021/12/14	53	40.12	15	40.38	39.65	38	25,870	0.15%
2021/12/13	24	40.08	84	40.40	40.90	-60	25,432	-0.24%
2021/12/10	7	38.54	22	39.10	38.50	-15	24,588	-0.06%
2021/12/09	15.2	38.65	116	38.82	38.45	-100.8	24,644	-0.41%	大賣/
2021/12/08	59.1	40.04	67	39.50	39.15	-7.9	24,884	-0.03%
2021/12/07	21	38.75	75	38.41	39.00	-54	24,544	-0.22%
2021/12/06	6	37.20	33	37.39	37.10	-27	23,937	-0.11%
2021/12/03	105	36.44	3	36.45	36.50	102	23,783	0.43%	大買/鉅額交易
2021/12/02	9.2	36.00	19	36.02	36.20	-9.8	23,710	-0.04%
2021/12/01	93	34.80	31	35.16	35.40	62	23,638	0.26%
2021/11/30	26.1	34.87	7	34.95	35.10	19.1	23,681	0.08%
2021/11/29	72.1	35.10	45	35.01	35.10	27.1	23,701	0.11%
2021/11/26	48.1	36.45	66	36.52	36.25	-17.9	23,693	-0.08%
2021/11/25	105	38.05	106	38.06	38.15	-1	23,602	0.00%	大買/大賣/
2021/11/24	171	37.26	184	37.01	37.40	-13	22,654	-0.06%	大買/大賣/
2021/11/23	21	35.11	53	35.22	35.20	-32	21,411	-0.15%
2021/11/22	50	33.05	4.2	32.60	33.40	45.8	21,791	0.21%
2021/11/19	100.1	33.00	2	32.90	32.85	98.1	21,762	0.45%
2021/11/18	33	33.90	31	33.96	33.90	2	21,745	0.01%
2021/11/17	14	34.04	12	33.85	33.85	2	21,904	0.01%
2021/11/16	75	34.06	9	34.18	34.10	66	22,142	0.30%
2021/11/15	66	34.74	5	34.80	34.75	61	22,263	0.27%
2021/11/12	230.1	35.62	117	35.58	35.55	113.1	22,815	0.50%	大買/大賣/鉅額交易
2021/11/11	34	36.61	29.5	36.33	36.25	4.5	22,815	0.02%
2021/11/10	14	35.13	3	35.55	34.95	11	22,256	0.05%
2021/11/09	39	35.49	26	35.50	35.70	13	22,466	0.06%
2021/11/08	40.1	36.12	42	36.10	36.25	-1.9	22,636	-0.01%
2021/11/05	162	34.26	1	34.30	34.30	161	22,459	0.72%	大買/鉅額交易
2021/11/04	13	35.39	0	0.00	35.15	13	22,738	0.06%
2021/11/03	36.1	35.29	10	35.89	35.70	26.1	23,539	0.11%
2021/11/02	22	35.83	2	35.90	35.15	20	23,573	0.08%
2021/11/01	13	35.13	1	35.85	35.20	12	23,736	0.05%
2021/10/29	1	34.40	41.2	34.93	35.10	-40.2	23,880	-0.17%
2021/10/28	3	34.70	0	0.00	34.85	3	23,908	0.01%
2021/10/27	4	35.20	1	35.35	35.30	3	24,131	0.01%
2021/10/26	3	35.35	12	35.38	35.60	-9	24,736	-0.04%
2021/10/25	9	34.43	23	34.65	35.05	-14	25,027	-0.06%
2021/10/22	36	34.04	22	33.83	33.70	14	25,424	0.06%
2021/10/21	2	36.28	3	36.90	36.90	-1	25,461	0.00%
2021/10/20	1	36.30	7	36.22	36.05	-6	25,804	-0.02%
2021/10/19	2	36.38	3	36.45	36.60	-1	26,215	0.00%
2021/10/18	7	35.84	11	35.81	36.40	-4	26,883	-0.01%
2021/10/15	4	36.50	9	36.61	36.30	-5	27,449	-0.02%
2021/10/14	0	0.00	5	36.44	36.35	-5	28,019	-0.02%
2021/10/13	5	35.64	25	35.72	35.80	-20	28,804	-0.07%
2021/10/12	7	36.86	7	36.50	36.10	0	29,292	0.00%
2021/10/08	7	37.33	4	37.40	37.00	3	30,189	0.01%
2021/10/07	2	37.53	11	37.52	38.30	-9	31,156	-0.03%
2021/10/06	16	38.80	1	38.70	38.05	15	32,370	0.05%
2021/10/05	11	37.08	30	37.23	39.00	-19	33,509	-0.06%
2021/10/04	4.1	37.25	9	37.47	37.10	-4.9	34,130	-0.01%
2021/10/01	22	39.65	16	39.63	39.15	6	35,544	0.02%
2021/09/30	2	41.35	203	41.59	41.80	-201	37,175	-0.54%	大賣/鉅額交易
2021/09/29	58	40.66	7	40.97	40.35	51	38,748	0.13%
2021/09/28	23	41.50	2	41.70	41.45	21	41,331	0.05%
2021/09/27	6	42.10	110	42.00	42.35	-104	44,443	-0.23%	大賣/鉅額交易
2021/09/24	34	41.30	1	41.55	41.75	33	49,121	0.07%
2021/09/23	11	40.74	9	40.56	41.25	2	55,807	0.00%
2021/09/22	191	41.17	17	42.03	41.00	174	63,801	0.27%	大買/鉅額交易
2021/09/17	141	43.52	0	0.00	44.45	141	67,891	0.21%	大買/鉅額交易
2021/09/16	34	44.86	31	44.20	44.15	3	70,029	0.00%
2021/09/15	4	44.50	0	0.00	45.05	4	71,938	0.01%
2021/09/14	5	45.91	3	45.50	45.50	2	75,763	0.00%
2021/09/13	12	47.02	66.1	46.94	46.90	-54.1	79,590	-0.07%
2021/09/10	16	46.57	20.5	46.19	46.35	-4.5	80,607	-0.01%
2021/09/09	52	44.92	12.1	44.23	44.95	39.9	81,642	0.05%
2021/09/08	4	43.89	10	44.40	43.70	-6	84,570	-0.01%
2021/09/07	1	44.80	0.1	44.50	44.20	1	84,889	0.00%
2021/09/06	8	44.58	13	44.55	44.45	-5	85,072	-0.01%
2021/09/03	15.5	45.20	5	44.66	44.05	10.5	85,000	0.01%
2021/09/02	112	44.63	5	45.02	44.40	107	85,129	0.13%	大買/鉅額交易
2021/09/01	183	46.61	69	46.12	46.05	114	85,115	0.13%	大買/鉅額交易
2021/08/31	144.1	46.41	38	46.98	46.85	106.1	85,070	0.12%	大買/鉅額交易
2021/08/30	5	46.14	53.4	46.11	46.40	-48.4	85,302	-0.06%
2021/08/27	7	45.95	15	45.87	45.85	-8	85,511	-0.01%
2021/08/26	43	46.67	33	47.14	46.00	10	85,671	0.01%
2021/08/25	4	44.05	5	43.92	44.10	-1	85,317	0.00%
2021/08/24	0	0.00	164	44.04	44.00	-164	89,217	-0.18%	大賣/鉅額交易
2021/08/23	0	0.00	24	44.55	44.10	-24	93,474	-0.03%
2021/08/20	49	42.91	62	42.74	43.40	-13	96,058	-0.01%
2021/08/19	127	43.43	27	44.10	42.75	100	98,816	0.10%	大買/
2021/08/18	30.1	43.82	9	43.74	45.40	21.1	100,762	0.02%
2021/08/17	74	45.39	9	45.96	44.30	65	102,491	0.06%
2021/08/16	55	47.20	80	47.66	47.80	-25	106,682	-0.02%
2021/08/13	11.3	48.34	89	48.16	47.80	-77.7	111,289	-0.07%
2021/08/12	27	48.82	45	49.04	49.30	-18	115,351	-0.02%
2021/08/11	24	47.70	76	47.04	47.00	-52	118,096	-0.04%
2021/08/10	32.1	47.87	18	47.73	47.30	14.1	119,720	0.01%
2021/08/09	26	49.00	25	49.06	48.85	1	121,383	0.00%
2021/08/06	69	47.09	139	46.45	47.00	-70	123,407	-0.06%	大賣/
2021/08/05	34.2	47.28	10	47.49	47.15	24.2	126,196	0.02%
2021/08/04	139	49.03	15	49.10	48.60	124	129,263	0.10%	大買/鉅額交易
2021/08/03	29	48.57	10.2	48.41	48.75	18.9	134,933	0.01%
2021/08/02	22	48.98	13.1	48.91	49.25	8.9	138,109	0.01%
2021/07/30	58	49.65	49	49.48	48.90	9	142,440	0.01%
2021/07/29	42	47.08	64	48.31	48.90	-22	146,402	-0.02%
2021/07/28	89	46.76	7	46.81	46.90	82	148,860	0.06%
2021/07/27	70	47.44	18	47.69	46.50	52	151,587	0.03%
2021/07/26	65	49.18	18	49.93	48.55	47	154,472	0.03%
2021/07/23	13	49.43	17	49.78	50.40	-4	157,355	0.00%
2021/07/22	27	48.97	30	48.98	48.20	-3	158,348	0.00%
2021/07/21	114	50.73	52	49.97	49.30	62	159,661	0.04%	大買/
2021/07/20	48	51.62	25	51.84	51.50	23	159,499	0.01%
2021/07/19	38.1	54.31	34	53.70	53.10	4.1	159,337	0.00%
2021/07/16	13	53.29	63	53.04	53.00	-50	159,322	-0.03%
2021/07/15	42.3	52.77	62	53.24	54.40	-19.8	159,147	-0.01%
2021/07/14	175	50.83	71.4	50.43	50.70	103.7	158,637	0.07%	大買/鉅額交易
2021/07/13	263.1	55.57	163.7	53.21	52.60	99.5	158,188	0.06%	大買/大賣/
2021/07/12	151	58.23	47.1	58.87	57.40	103.9	157,356	0.07%	大買/鉅額交易
2021/07/09	215	57.51	135	56.76	56.50	80	156,798	0.05%	大買/大賣/
2021/07/08	57	57.22	210	57.28	58.50	-153	156,468	-0.10%	大賣/鉅額交易
2021/07/07	129.1	57.86	80.1	57.18	56.50	49	155,332	0.03%	大買/
2021/07/06	86	60.66	63	61.03	59.60	23	155,560	0.01%
2021/07/05	64.2	62.27	84.5	62.29	61.30	-20.3	156,896	-0.01%
2021/07/02	107.2	60.80	89	60.22	60.10	18.2	154,581	0.01%	大買/
2021/07/01	220.7	61.53	180	61.20	58.80	40.7	153,370	0.03%	大買/大賣/
2021/06/30	277.7	62.83	261.2	62.83	61.20	16.6	151,103	0.01%	大買/大賣/
2021/06/29	557.3	57.80	649.2	58.32	59.50	-92	147,776	-0.06%	大買/大賣/
2021/06/28	133.8	53.76	272.2	53.85	55.70	-138.4	141,237	-0.10%	大買/大賣/鉅額交易
2021/06/25	105.2	51.91	140.3	51.92	50.70	-35.1	136,878	-0.03%	大買/大賣/
2021/06/24	88.3	50.58	77	50.80	50.60	11.3	135,237	0.01%
2021/06/23	305.6	50.78	198	50.22	48.25	107.6	133,347	0.08%	大買/大賣/鉅額交易
2021/06/22	84	50.32	194	51.29	51.70	-110	130,040	-0.08%	大賣/鉅額交易
2021/06/21	153.2	48.00	109.7	47.61	47.00	43.6	125,972	0.03%	大買/大賣/
2021/06/18	113.1	51.02	80	50.96	50.00	33.1	124,583	0.03%	大買/
2021/06/17	129.2	52.52	296	52.00	50.80	-166.9	123,048	-0.14%	大買/大賣/鉅額交易
2021/06/16	61.5	51.49	30.2	50.71	50.40	31.2	120,480	0.03%
2021/06/15	13	49.88	24	49.46	50.60	-11	120,113	-0.01%
2021/06/11	30.1	46.99	2.1	46.64	47.20	28	119,897	0.02%
2021/06/10	30	45.85	15.1	45.73	47.10	15	120,284	0.01%
2021/06/09	62.6	47.14	128.1	46.32	46.80	-65.6	120,431	-0.05%	大賣/
2021/06/08	23	48.28	65	48.13	48.55	-42	120,709	-0.03%
2021/06/07	94.2	46.94	29.6	47.41	47.20	64.6	120,863	0.05%
2021/06/04	55.6	50.94	12	50.33	49.95	43.6	120,690	0.04%
2021/06/03	47	52.27	24.1	51.94	51.60	23	121,601	0.02%
2021/06/02	88.4	52.61	50	52.52	52.70	38.4	121,644	0.03%
2021/06/01	379.3	53.26	332.1	53.01	53.30	47.2	122,374	0.04%	大買/大賣/
2021/05/31	208.2	52.18	150.2	52.57	52.40	58	121,105	0.05%	大買/大賣/
2021/05/28	92	47.88	169	48.14	48.70	-77	118,089	-0.07%	大賣/
2021/05/27	139	45.34	197	45.24	44.30	-58	116,115	-0.05%	大買/大賣/
2021/05/26	184	44.01	108	43.95	44.10	76	114,060	0.07%	大買/大賣/
2021/05/25	225	44.15	218	44.93	44.00	7	113,252	0.01%	大買/大賣/
2021/05/24	399	45.77	209.1	46.35	45.05	189.9	113,497	0.17%	大買/大賣/鉅額交易
2021/05/21	140.6	44.06	636.2	44.33	46.15	-495.6	110,303	-0.45%	大買/大賣/鉅額交易
2021/05/20	632	44.27	133.1	44.80	43.00	498.9	105,867	0.47%	大買/大賣/鉅額交易
2021/05/19	146	44.04	95	44.79	45.00	51	101,894	0.05%	大買/
2021/05/18	14.1	40.54	42.5	40.18	40.95	-28.4	99,356	-0.03%
2021/05/17	83	37.81	71	37.45	37.25	12	97,397	0.01%
2021/05/14	105	42.98	71	42.74	41.35	34	95,502	0.04%	大買/
2021/05/13	61	47.26	67	46.54	45.90	-6	92,554	-0.01%
2021/05/12	71.1	54.62	57	54.75	51.00	14.1	89,797	0.02%
2021/05/11	164	58.40	122.5	58.46	56.60	41.6	86,567	0.05%	大買/大賣/
2021/05/10	180	54.66	120	56.36	57.40	60	80,795	0.07%	大買/大賣/
2021/05/07	172	48.57	171	48.75	52.20	1	77,653	0.00%	大買/大賣/
2021/05/06	50.2	46.36	353.3	46.02	47.50	-303.1	73,184	-0.41%	大賣/鉅額交易
2021/05/05	35	42.07	154	42.91	43.20	-119	68,736	-0.17%	大賣/鉅額交易
2021/05/04	286	40.91	198	40.33	39.30	88	66,023	0.13%	大買/大賣/
2021/05/03	359.7	44.96	71	44.89	42.65	288.7	62,948	0.46%	大買/鉅額交易
2021/04/29	42	40.61	83.3	41.82	42.60	-41.3	59,681	-0.07%
2021/04/28	73.2	39.62	47	39.28	38.75	26.2	56,519	0.05%
2021/04/27	86	39.75	66	40.07	40.00	20	55,435	0.04%
2021/04/26	4	38.55	22.7	38.63	39.25	-18.7	53,702	-0.03%
2021/04/23	17.1	35.24	78	34.53	35.70	-60.9	53,554	-0.11%
2021/04/22	29	37.70	72	36.71	36.25	-43	53,573	-0.08%
2021/04/21	26.4	34.62	69	34.98	35.40	-42.6	53,448	-0.08%
2021/04/20	66	33.36	61	33.22	34.50	5	53,279	0.01%
2021/04/19	24	33.88	24.1	33.27	34.70	-0.1	53,408	0.00%
2021/04/16	29	30.77	47.3	30.80	31.55	-18.3	53,007	-0.03%
2021/04/15	14	28.92	42	28.37	28.70	-28	52,922	-0.05%
2021/04/14	13	28.11	39	27.87	27.80	-26	53,582	-0.05%
2021/04/13	83.3	27.75	30	27.86	27.40	53.3	55,897	0.10%
2021/04/12	126	28.17	143	28.42	29.00	-17	59,126	-0.03%	大買/大賣/
2021/04/09	166.7	26.33	82	26.72	26.80	84.7	58,542	0.14%	大買/
2021/04/08	9	24.95	54	24.95	24.95	-45	56,092	-0.08%
2021/04/07	211	22.78	122	22.78	22.70	89	56,933	0.16%	大買/大賣/
2021/04/06	184.1	21.84	98	21.78	22.70	86.1	56,288	0.15%	大買/
2021/04/01	78.5	20.48	90	20.61	20.75	-11.5	54,838	-0.02%
2021/03/31	44	18.83	222	18.98	19.50	-178	52,181	-0.34%	大賣/鉅額交易
2021/03/30	10	18.20	22	18.16	18.30	-12	51,223	-0.02%
2021/03/29	42	18.28	54	18.24	18.30	-12	52,583	-0.02%
2021/03/26	15	17.70	24	17.76	17.80	-9	55,864	-0.02%
2021/03/25	58	17.75	5	17.82	17.55	53	58,787	0.09%
2021/03/24	23	17.21	3	17.47	17.30	20	58,813	0.03%
2021/03/22	2	17.60	63.1	17.70	17.70	-61.1	60,007	-0.10%
2021/03/19	27	17.71	2	17.90	17.50	25	61,924	0.04%
2021/03/18	5	17.84	3	17.73	17.75	2	63,665	0.00%
2021/03/17	80	17.87	16	17.83	17.85	64	66,518	0.10%
2021/03/16	9	17.83	3	17.92	17.75	6	67,843	0.01%
2021/03/15	38	18.46	22	18.39	18.35	16	67,472	0.02%
2021/03/12	6	18.62	73	18.51	18.75	-67	67,060	-0.10%
2021/03/11	22	18.24	36	18.26	18.25	-14	66,686	-0.02%
2021/03/10	4.1	18.09	11	18.14	18.20	-7	66,651	-0.01%
2021/03/09	29	18.56	21	18.61	18.40	8	66,366	0.01%
2021/03/08	1	18.05	22	17.98	18.10	-21	65,151	-0.03%
2021/03/05	126	18.22	71	18.19	17.85	55	64,811	0.08%	大買/
2021/03/04	145	18.61	214.2	18.74	18.60	-69.2	63,711	-0.11%	大買/大賣/
2021/03/03	117	17.96	153	17.97	17.75	-36	61,301	-0.06%	大買/大賣/
2021/03/02	138	17.59	42	17.57	17.30	96	60,155	0.16%	大買/
2021/02/26	28	17.40	16.3	17.51	17.45	11.8	59,714	0.02%
2021/02/25	77	17.16	136.3	17.39	17.45	-59.3	58,896	-0.10%	大賣/
2021/02/24	149	17.04	154.3	17.15	16.50	-5.3	58,000	-0.01%	大買/大賣/
2021/02/23	83	16.48	73.3	16.86	17.20	9.7	55,364	0.02%
2021/02/22	64.5	15.64	7	15.44	15.65	57.5	54,002	0.11%
2021/02/19	15	15.24	7.3	15.17	15.45	7.7	53,465	0.01%
2021/02/18	38	15.06	58	15.21	15.40	-20	52,997	-0.04%
2021/02/17	17	13.94	24	14.14	14.25	-7	52,242	-0.01%
2021/02/05	10.3	13.63	26	13.40	13.40	-15.7	51,850	-0.03%
2021/02/04	0	0.00	1	13.60	13.65	-1	51,731	0.00%
2021/02/03	45	13.73	6	13.63	13.70	39	51,751	0.08%
2021/02/02	43	13.89	16	13.83	14.20	27	51,453	0.05%
2021/02/01	8	13.70	75	13.30	13.80	-67	51,289	-0.13%
2021/01/29	19	14.03	25	13.89	13.60	-6	51,075	-0.01%
2021/01/28	32	13.98	30	14.18	13.90	2	51,168	0.00%
2021/01/27	34	14.38	3	14.47	14.40	31	51,213	0.06%
2021/01/26	67	14.84	3	15.02	14.85	64	51,226	0.12%
2021/01/25	5	15.37	8	15.33	15.25	-3	51,006	-0.01%
2021/01/22	2	14.85	6	15.03	15.25	-4	50,670	-0.01%
2021/01/21	1	15.05	2.3	15.07	14.90	-1.3	50,387	0.00%
2021/01/20	11	14.70	2	14.80	14.60	9	50,138	0.02%
2021/01/19	7	15.51	4	15.51	15.35	3	49,711	0.01%
2021/01/18	53.3	15.02	33	15.00	15.10	20.3	49,391	0.04%
2021/01/15	37	15.88	13	15.90	15.70	24	48,895	0.05%
2021/01/14	30	16.55	10	16.36	16.40	20	48,484	0.04%
2021/01/13	32	15.85	67.5	15.95	16.10	-35.5	47,717	-0.07%
2021/01/12	37	15.94	30	15.93	15.70	7	47,363	0.01%
2021/01/11	13	16.71	34	16.75	16.65	-21	46,697	-0.04%
2021/01/08	8.3	16.71	10.3	16.69	16.80	-2	46,275	0.00%
2021/01/07	79.2	17.04	29	16.92	16.85	50.2	45,602	0.11%
2021/01/06	129.2	17.95	79	18.14	17.65	50.2	44,235	0.11%	大買/
2021/01/05	83.2	17.79	89.2	17.90	17.80	-6	41,253	-0.01%
2021/01/04	18	16.27	37	16.28	16.50	-19	37,384	-0.05%
2020/12/31	23	15.53	13	15.57	15.75	10	35,812	0.03%
2020/12/30	17	15.80	40	15.90	15.50	-23	35,197	-0.07%
2020/12/29	48.3	15.54	18	15.56	15.35	30.3	33,981	0.09%
2020/12/28	42	15.27	18	15.28	15.00	24	32,612	0.07%
2020/12/25	13	15.55	31	15.63	15.50	-18	31,474	-0.06%
2020/12/24	29	15.56	16	15.78	15.50	13	30,591	0.04%
2020/12/23	22	15.54	48	15.47	16.00	-26	29,622	-0.09%
2020/12/22	198	16.42	57	16.42	15.20	141	28,061	0.50%	大買/鉅額交易
2020/12/21	65	15.35	66	15.41	15.75	-1	24,162	0.00%
2020/12/18	15	14.46	190	14.27	14.35	-175	21,095	-0.83%	大賣/鉅額交易
2020/12/17	11.1	14.28	3	14.13	14.20	8.1	20,410	0.04%
2020/12/16	58	14.48	107	14.34	14.25	-49	19,874	-0.25%	大賣/
2020/12/15	304.1	14.76	140	14.78	14.15	164.1	18,916	0.87%	大買/大賣/鉅額交易
2020/12/14	125.5	14.22	82.2	14.28	14.30	43.3	17,025	0.25%	大買/
2020/12/11	83	13.52	115	13.62	13.75	-32	14,796	-0.22%	大賣/
2020/12/10	27	12.85	59	12.31	12.85	-32	11,829	-0.27%
2020/12/09	46	11.76	42.1	11.63	11.70	3.9	10,342	0.04%
2020/12/08	54.4	11.94	0	0.00	11.90	54.4	10,395	0.52%
2020/12/07	1	12.05	0	0.00	12.10	1	10,456	0.01%
2020/12/04	26	11.87	99	11.95	12.05	-73	10,470	-0.70%
2020/12/03	90	11.77	55	11.92	11.70	35	10,500	0.33%
2020/12/02	21	11.85	2	11.85	11.80	19	10,700	0.18%
2020/12/01	3	11.70	17	11.80	11.90	-14	10,639	-0.13%
2020/11/30	86	11.99	6	11.96	12.05	80	10,467	0.76%
2020/11/27	26	11.64	29	11.57	11.70	-3	9,940	-0.03%
2020/11/26	19	11.47	10	11.28	11.35	9	9,580	0.09%
2020/11/25	6	11.06	1	11.00	11.20	5	9,397	0.05%
2020/11/24	19	11.15	9	11.14	11.00	10	8,983	0.11%
2020/11/23	10	10.55	57	10.72	11.05	-47	8,851	-0.53%
2020/11/20	4	10.51	70	10.49	10.45	-66	8,295	-0.80%
2020/11/19	5	10.40	22	10.40	10.35	-17	8,195	-0.21%
2020/11/18	0	0.00	4	10.30	10.25	-4	8,113	-0.05%
2020/11/17	0	0.00	2	10.20	10.15	-2	8,056	-0.02%
2020/11/16	4	10.05	0	0.00	10.00	4	8,069	0.05%
2020/11/12	27	10.12	0	0.00	10.15	27	8,024	0.34%
2020/11/09	11	10.41	6	10.30	10.30	5	7,764	0.06%
2020/11/06	1	10.15	17	10.15	10.20	-16	7,675	-0.21%
2020/11/05	48	10.50	0	0.00	10.20	48	7,639	0.63%
2020/11/04	11	10.26	60	10.35	10.40	-49	7,326	-0.67%
2020/11/03	1	10.20	3	10.13	10.00	-2	7,010	-0.03%
2020/11/02	1	9.87	2	9.85	9.83	-1	6,761	-0.01%
2020/10/29	1	9.91	1	10.00	10.10	0	6,674	0.00%
2020/10/28	11	10.15	18	10.18	10.10	-7	6,628	-0.11%
2020/10/27	7	10.22	31	10.20	10.15	-24	6,561	-0.37%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/22	10	10.15	3	10.20	10.15	7	6,408	0.11%
2020/10/21	0	0.00	2	10.00	9.99	-2	6,228	-0.03%
2020/10/20	3	9.82	1	9.90	9.82	2	6,171	0.03%
2020/10/19	2	9.83	62	9.93	9.83	-60	6,163	-0.97%
2020/10/16	4	9.74	18	9.86	9.68	-14	6,042	-0.23%
2020/10/15	0	0.00	11	10.05	9.95	-11	5,996	-0.18%
2020/10/14	2	10.30	0	0.00	10.15	2	5,953	0.03%
2020/10/12	7	9.91	0.3	9.94	9.99	6.7	5,903	0.11%
2020/10/08	6	9.92	2	9.82	9.78	4	5,847	0.07%
2020/10/07	0	0.00	4	9.82	9.90	-4	5,832	-0.07%
2020/10/06	4	9.58	2	9.63	9.89	2	5,806	0.03%
2020/10/05	1	9.31	0	0.00	9.42	1	5,734	0.02%
2020/09/30	0	0.00	2	9.36	9.33	-2	5,744	-0.03%
2020/09/28	53	9.25	0	0.00	9.43	53	5,772	0.92%
2020/09/25	5	9.22	0	0.00	9.18	5	5,804	0.09%
2020/09/24	0	0.00	2	9.21	9.17	-2	5,766	-0.03%
2020/09/23	0	0.00	12	9.42	9.50	-12	5,670	-0.21%
2020/09/22	8	9.69	1	9.63	9.70	7	5,586	0.13%
2020/09/21	6	9.96	65	9.91	9.90	-59	5,528	-1.07%
2020/09/18	67	9.97	3	9.97	9.87	64	5,433	1.18%
2020/09/17	18	9.96	2	9.92	9.86	16	5,370	0.30%
2020/09/16	1	10.10	2	10.10	10.20	-1	5,064	-0.02%
2020/09/15	5	10.15	13	10.16	10.20	-8	5,003	-0.16%
2020/09/14	15	10.43	8	10.53	10.30	7	4,917	0.14%
2020/09/11	10	10.47	13	10.40	10.30	-3	4,782	-0.06%
2020/09/10	11	10.55	17	10.42	10.55	-6	4,457	-0.13%
2020/09/09	15	10.48	112	10.54	10.65	-97	4,283	-2.26%	大賣/
2020/09/08	15	10.44	41	10.35	10.25	-26	4,044	-0.64%
2020/09/07	23	9.99	7	10.01	10.40	16	3,675	0.44%
2020/09/04	2	9.45	0	0.00	9.46	2	3,309	0.06%
2020/09/03	0	0.00	8.3	9.40	9.37	-8.3	3,253	-0.25%
2020/09/02	8	9.38	5	9.34	9.36	3	3,213	0.09%
2020/09/01	4	9.16	9	9.16	9.19	-5	3,220	-0.16%
2020/08/31	27	9.19	11	9.31	9.32	16	3,231	0.50%
2020/08/28	0	0.00	5	8.75	8.75	-5	3,043	-0.16%
2020/08/27	15	8.91	0	0.00	8.88	15	3,019	0.50%
2020/08/26	2	8.63	11	8.62	8.61	-9	2,830	-0.32%
2020/08/25	3	8.52	0	0.00	8.52	3	2,769	0.11%
2020/08/24	5	8.32	5	8.35	8.30	0	2,764	0.00%
2020/08/21	0	0.00	5	8.20	8.29	-5	2,894	-0.17%
2020/08/20	10	8.14	10	8.27	8.07	0	2,986	0.00%
2020/08/18	0	0.00	10	8.37	8.45	-10	2,881	-0.35%
2020/08/17	10	8.45	0	0.00	8.57	10	2,847	0.35%
2020/08/14	13	8.28	182	8.15	8.35	-169	2,786	-6.07%	大賣/鉅額交易
2020/08/12	10	8.11	0	0.00	8.15	10	2,734	0.37%
2020/08/11	0	0.00	10	8.25	8.18	-10	2,744	-0.36%
2020/08/07	5	8.05	0	0.00	8.03	5	2,741	0.18%
2020/08/05	0	0.00	5	8.10	8.05	-5	2,765	-0.18%
2020/08/04	5	8.02	0	0.00	8.03	5	2,788	0.18%
2020/07/29	0	0.00	7	8.00	8.06	-7	2,811	-0.25%
2020/07/28	0	0.00	8	8.04	8.01	-8	2,881	-0.28%
2020/07/24	25	8.27	10	8.32	8.22	15	2,983	0.50%
2020/07/23	10	8.26	24	8.25	8.32	-14	2,977	-0.47%
2020/07/22	20	8.17	0	0.00	8.19	20	3,023	0.66%
2020/07/21	0	0.00	13	8.22	8.22	-13	3,017	-0.43%
2020/07/20	13	8.12	0	0.00	8.12	13	3,014	0.43%
2020/07/16	0	0.00	30	8.25	8.34	-30	3,024	-0.99%
2020/07/13	0	0.00	5	8.05	8.09	-5	3,067	-0.16%
2020/07/10	20	8.12	0	0.00	8.03	20	3,122	0.64%
2020/07/09	2	8.15	0	0.00	8.17	2	3,121	0.06%
2020/07/07	11	8.20	7	8.29	8.18	4	3,127	0.13%
2020/07/06	7	8.18	3	8.25	8.27	4	3,132	0.13%
2020/07/03	3	8.15	0	0.00	8.23	3	3,127	0.10%
2020/06/22	2	8.46	0	0.00	8.46	2	3,286	0.06%
2020/06/18	0	0.00	5	8.21	8.22	-5	3,330	-0.15%
2020/06/17	0	0.00	2	8.25	8.22	-2	3,388	-0.06%
2020/06/15	1	8.11	0	0.00	8.11	1	3,534	0.03%
2020/06/11	7	8.41	10	8.36	8.34	-3	3,653	-0.08%
2020/06/09	1	8.47	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	2	8.48	8.45	-2	3,934	-0.05%
2020/06/03	0	0.00	10	7.89	8.02	-10	3,936	-0.25%
2020/06/02	1	7.81	0	0.00	7.80	1	3,920	0.03%
2020/05/29	1	7.96	0	0.00	7.80	1	3,933	0.03%
2020/05/28	5	8.25	7	8.14	8.14	-2	3,929	-0.05%
2020/05/27	22.3	7.79	30	7.58	7.79	-7.7	3,835	-0.20%
2020/05/21	0	0.00	3	7.45	7.43	-3	3,779	-0.08%
2020/05/15	3.1	7.20	0	0.00	7.15	3.1	3,759	0.08%
2020/05/14	20	7.35	1	7.35	7.21	19	3,743	0.51%
2020/05/13	10	7.50	0	0.00	7.50	10	3,717	0.27%
2020/05/08	0	0.00	10	7.45	7.45	-10	3,698	-0.27%
2020/05/07	10	7.35	0	0.00	7.38	10	3,694	0.27%
2020/04/30	0	0.00	8	7.78	7.83	-8	3,666	-0.22%
2020/04/29	2	7.48	1	7.45	7.47	1	3,654	0.03%
2020/04/28	0	0.00	1	7.30	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	26	7.12	7.16	-26	3,850	-0.68%
2020/04/22	0	0.00	2	6.74	6.81	-2	3,857	-0.05%
2020/04/21	16	6.98	0	0.00	6.77	16	3,866	0.41%
2020/04/17	10	7.13	10	7.25	7.12	0	3,862	0.00%
2020/04/16	10	7.13	0	0.00	7.12	10	3,815	0.26%
2020/04/15	0	0.00	2	7.34	7.25	-2	3,749	-0.05%
2020/04/14	0	0.00	5	7.20	7.22	-5	3,750	-0.13%
2020/04/13	7	7.10	0	0.00	7.06	7	3,769	0.19%
2020/04/09	0	0.00	1	7.22	7.15	-1	3,878	-0.03%
2020/04/08	0	0.00	1	6.92	7.04	-1	3,929	-0.03%
2020/04/01	2	6.72	0	0.00	6.80	2	4,209	0.05%
2020/03/27	2	6.62	0	0.00	6.60	2	4,329	0.05%
2020/03/26	1	6.87	0	0.00	6.53	1	4,342	0.02%
2020/03/25	2	6.79	0	0.00	6.89	2	4,286	0.05%
2020/03/24	3	6.21	4	6.42	6.51	-1	4,255	-0.02%
2020/03/23	0	0.00	10	6.04	6.10	-10	4,258	-0.23%
2020/03/20	0	0.00	3	5.94	5.94	-3	4,280	-0.07%
2020/03/18	1	6.25	0	0.00	6.00	1	4,266	0.02%
2020/03/17	2	6.20	100	6.38	6.21	-98	4,242	-2.31%
2020/03/16	6	6.94	0	0.00	6.75	6	4,161	0.14%
2020/03/13	51	7.15	0	0.00	7.15	51	4,089	1.25%
2020/03/12	4	7.87	0	0.00	7.74	4	3,916	0.10%
2020/03/11	8	8.89	0	0.00	8.60	8	3,731	0.21%
2020/03/10	2	8.67	0	0.00	8.79	2	3,699	0.05%
2020/03/09	93	8.94	10	8.91	8.90	83	3,663	2.27%
2020/03/06	2.2	9.19	0	0.00	9.21	2.2	3,588	0.06%
2020/03/05	4	9.30	1	9.40	9.31	3	3,576	0.08%
2020/03/03	0	0.00	1	9.40	9.30	-1	3,567	-0.03%
2020/02/24	1	9.30	0	0.00	9.32	1	3,585	0.03%
2020/02/21	0	0.00	1	9.50	9.53	-1	3,575	-0.03%
2020/02/17	1	9.30	0	0.00	9.32	1	3,591	0.03%
2020/02/14	1	9.37	0	0.00	9.35	1	3,599	0.03%
2020/02/13	1	9.51	1	9.51	9.40	0	3,600	0.00%
2020/02/12	0	0.00	1	9.40	9.44	-1	3,658	-0.03%
2020/02/10	0	0.00	2	9.26	9.22	-2	3,699	-0.05%
2020/02/07	1	9.30	0	0.00	9.33	1	3,841	0.03%
2020/02/06	0	0.00	1	9.50	9.52	-1	4,194	-0.02%
2020/02/04	1	9.30	0	0.00	9.30	1	4,194	0.02%
2020/02/03	1	8.96	75	9.20	9.13	-74	4,182	-1.77%
2020/01/31	4	9.29	1	9.30	9.32	3	4,116	0.07%
2020/01/30	0	0.00	20	9.46	9.32	-20	4,022	-0.50%
2020/01/20	2	10.25	0	0.00	10.25	2	3,853	0.05%
2020/01/17	1	10.20	40	10.25	10.30	-39	3,816	-1.02%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/14	0	0.00	20	10.40	10.40	-20	3,815	-0.52%
2020/01/13	0	0.00	5	10.46	10.40	-5	3,863	-0.13%
2020/01/09	0	0.00	1	10.30	10.25	-1	3,871	-0.03%
2020/01/08	2	10.15	0	0.00	10.10	2	3,916	0.05%
2020/01/06	1	10.30	0	0.00	10.40	1	3,919	0.03%
2020/01/03	25	10.69	1	10.45	10.50	24	3,944	0.61%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/31	1	10.65	5	10.65	10.65	-4	3,837	-0.10%
2019/12/30	10	10.45	2	10.55	10.60	8	3,759	0.21%
2019/12/27	0	0.00	13	10.32	10.35	-13	3,581	-0.36%
2019/12/26	3	10.12	0	0.00	10.15	3	3,499	0.09%
2019/12/25	3	10.23	5	10.20	10.25	-2	3,463	-0.06%
2019/12/24	0	0.00	8	10.33	10.25	-8	3,458	-0.23%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/20	2	10.00	0	0.00	10.05	2	3,352	0.06%
2019/12/19	0	0.00	1	10.05	10.15	-1	3,327	-0.03%
2019/12/17	0	0.00	1	10.10	10.10	-1	3,275	-0.03%
2019/12/16	0	0.00	1	10.00	9.99	-1	3,207	-0.03%
2019/12/12	1	9.90	5	9.87	9.84	-4	3,071	-0.13%
2019/12/06	1	9.60	0	0.00	9.69	1	3,082	0.03%
2019/12/04	5	9.76	1	9.85	9.81	4	3,095	0.13%
2019/12/02	1	9.60	0	0.00	9.72	1	3,085	0.03%
2019/11/29	1	9.70	0	0.00	9.76	1	3,101	0.03%
2019/11/27	0	0.00	5	9.85	9.90	-5	3,103	-0.16%
2019/11/26	0	0.00	3	9.81	9.90	-3	3,083	-0.10%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/21	0	0.00	29	9.32	9.37	-29	2,975	-0.97%
2019/11/20	50	9.37	0	0.00	9.42	50	2,982	1.68%
2019/11/15	20	9.34	0	0.00	9.26	20	2,993	0.67%
2019/11/14	0	0.00	16	9.33	9.32	-16	3,002	-0.53%
2019/11/13	25	9.50	1	9.49	9.40	24	3,106	0.77%
2019/11/11	3	9.60	0	0.00	9.46	3	3,257	0.09%
2019/11/07	3	9.80	0	0.00	9.86	3	3,179	0.09%
2019/11/06	1	9.90	20	9.94	9.86	-19	3,246	-0.59%
2019/11/05	6	10.07	9	9.93	10.10	-3	3,174	-0.09%
2019/11/04	22	9.34	0	0.00	9.36	22	2,873	0.77%
2019/10/29	2	9.14	0	0.00	9.11	2	2,956	0.07%
2019/10/24	1	9.20	0	0.00	9.21	1	3,010	0.03%
2019/10/23	4	9.26	4	9.26	9.25	0	3,027	0.00%
2019/10/21	0	0.00	2	9.32	9.40	-2	3,119	-0.06%
2019/10/16	3	8.96	0	0.00	8.99	3	3,262	0.09%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/10/14	2	9.12	0	0.00	9.06	2	3,230	0.06%
2019/10/07	1	9.51	0	0.00	9.32	1	3,152	0.03%
2019/10/03	3	9.54	0	0.00	9.54	3	3,133	0.10%
2019/10/01	6	9.80	0	0.00	9.79	6	3,154	0.19%
2019/09/26	20	9.86	0	0.00	9.85	20	3,222	0.62%
2019/09/25	50	9.95	0	0.00	9.94	50	3,226	1.55%
2019/09/24	1	10.00	0	0.00	10.00	1	3,233	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/16	0	0.00	1	10.20	10.30	-1	3,421	-0.03%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/09/09	0	0.00	60	10.15	10.15	-60	3,467	-1.73%
2019/09/04	0	0.00	1	10.20	10.15	-1	3,473	-0.03%
2019/08/28	2	9.87	0	0.00	9.83	2	3,513	0.06%
2019/08/16	30	9.75	0	0.00	9.76	30	3,990	0.75%
2019/08/13	0	0.00	81	10.05	10.05	-81	3,867	-2.09%
2019/08/08	0	0.00	5	10.10	9.99	-5	4,068	-0.12%
2019/08/07	3	10.07	0	0.00	10.00	3	4,045	0.07%
2019/08/02	0	0.00	2	10.35	10.45	-2	4,354	-0.05%
2019/08/01	1	10.50	0	0.00	10.45	1	4,449	0.02%
2019/07/31	0	0.00	10	10.50	10.55	-10	4,528	-0.22%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/26	2	10.75	0	0.00	10.75	2	5,495	0.04%
2019/07/23	0	0.00	2	10.85	10.85	-2	5,661	-0.04%
2019/07/19	0	0.00	1	10.60	10.65	-1	5,716	-0.02%
2019/07/17	30	10.50	5	10.50	10.50	25	6,190	0.40%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/08	60	10.43	0	0.00	10.45	60	6,880	0.87%
2019/07/01	2	10.55	0	0.00	10.55	2	7,356	0.03%
2019/06/28	10	10.50	0	0.00	10.50	10	7,393	0.14%
2019/06/27	5	10.60	0	0.00	10.55	5	7,436	0.07%
2019/06/21	5	10.65	0	0.00	10.65	5	7,609	0.07%
2019/06/20	0	0.00	5	10.55	10.50	-5	7,635	-0.07%
2019/06/19	0	0.00	10	10.40	10.45	-10	7,795	-0.13%
2019/06/18	3	10.35	0	0.00	10.30	3	7,832	0.04%
2019/06/14	10	10.35	0	0.00	10.35	10	8,178	0.12%
2019/06/11	5	10.35	1	10.40	10.40	4	8,401	0.05%
2019/06/10	0	0.00	5	10.50	10.50	-5	8,440	-0.06%
2019/05/30	0	0.00	2	10.50	10.35	-2	9,623	-0.02%
2019/05/27	56	10.40	4	10.40	10.35	52	9,845	0.53%
2019/05/23	0	0.00	5	10.85	10.80	-5	9,900	-0.05%
2019/05/21	0	0.00	2	10.80	10.90	-2	10,283	-0.02%
2019/05/20	4	10.80	0	0.00	10.80	4	10,291	0.04%
2019/05/10	6	10.52	20	10.65	10.60	-14	11,052	-0.13%
2019/05/09	1	10.80	10	10.75	10.70	-9	11,126	-0.08%
2019/05/08	1	10.80	1	10.95	11.00	0	11,056	0.00%
2019/05/06	115	11.18	1	11.20	11.20	114	10,971	1.04%	大買/鉅額交易
2019/05/03	7	11.80	7	11.85	11.85	0	10,577	0.00%
2019/04/29	0	0.00	26	12.15	12.05	-26	10,108	-0.26%
2019/04/25	3	12.53	2	12.50	12.55	1	9,951	0.01%
2019/04/24	38	12.57	34	12.57	12.45	4	9,822	0.04%
2019/04/22	0	0.00	90	12.26	12.30	-90	9,344	-0.96%
2019/04/19	1	12.00	11	12.00	11.95	-10	9,136	-0.11%
2019/04/18	0	0.00	800	12.00	11.95	-800	9,258	-8.64%	大賣/鉅額交易
2019/04/17	0	0.00	6	12.10	12.05	-6	9,305	-0.06%
2019/04/12	0	0.00	4	11.79	11.75	-4	9,235	-0.04%
2019/04/11	0	0.00	89	11.91	11.90	-89	9,227	-0.96%
2019/04/10	0	0.00	3	11.95	12.00	-3	9,188	-0.03%
2019/04/09	811	12.00	0	0.00	12.05	811	9,131	8.88%	大買/鉅額交易
2019/04/08	0	0.00	9	11.87	11.85	-9	9,048	-0.10%
2019/04/03	20	11.70	4	11.70	11.70	16	8,878	0.18%
2019/04/02	0	0.00	10	11.40	11.45	-10	8,773	-0.11%
2019/04/01	0	0.00	20	11.40	11.40	-20	8,713	-0.23%
2019/03/29	36	11.35	2	11.35	11.40	34	8,681	0.39%
2019/03/28	0	0.00	8	11.30	11.30	-8	8,700	-0.09%
2019/03/27	20	11.35	2	11.40	11.40	18	8,687	0.21%
2019/03/26	82	11.50	0	0.00	11.50	82	8,615	0.95%
2019/03/25	2	11.38	0	0.00	11.40	2	8,594	0.02%
2019/03/22	31	11.58	0	0.00	11.55	31	8,526	0.36%
2019/03/21	1	11.75	2	11.75	11.75	-1	8,418	-0.01%
2019/03/20	5	11.67	2	11.68	11.70	3	8,396	0.04%
2019/03/19	4	11.91	0	0.00	11.95	4	8,157	0.05%
2019/03/15	4	11.90	2	11.95	11.95	2	8,085	0.02%
2019/03/13	2	12.00	3	12.00	12.00	-1	8,029	-0.01%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/11	1	12.05	2	12.08	12.00	-1	8,335	-0.01%
2019/03/08	2	11.95	5	11.95	11.95	-3	8,322	-0.04%
2019/03/07	0	0.00	8	12.10	12.10	-8	8,279	-0.10%
2019/03/06	11	12.39	12	12.36	12.40	-1	8,456	-0.01%
2019/03/05	4	12.21	2	12.15	12.30	2	8,093	0.02%
2019/03/04	10	12.00	0	0.00	12.00	10	7,812	0.13%
2019/02/27	3	12.02	0	0.00	12.05	3	7,764	0.04%
2019/02/26	1	12.10	99	12.13	12.10	-98	7,706	-1.27%
2019/02/25	0	0.00	4	12.11	12.15	-4	7,565	-0.05%
2019/02/22	49	12.11	5	12.10	12.05	44	7,434	0.59%
2019/02/20	4	12.16	3	12.25	12.05	1	7,093	0.01%
2019/02/18	31	11.93	0	0.00	11.90	31	6,850	0.45%
2019/02/15	55	11.88	15	12.00	11.90	40	6,849	0.58%
2019/02/14	2	12.08	0	0.00	12.05	2	6,813	0.03%
2019/02/12	102	12.10	101	12.30	12.30	1	6,656	0.02%	大買/大賣/
2019/02/11	22	12.05	5	12.05	12.00	17	6,421	0.26%
2019/01/30	7	11.56	5	11.40	11.65	2	5,995	0.03%
2019/01/29	1	11.20	0	0.00	11.25	1	5,784	0.02%
2019/01/28	0	0.00	1	11.25	11.25	-1	5,742	-0.02%
2019/01/25	0	0.00	10	11.15	11.10	-10	5,744	-0.17%
2019/01/24	7	11.20	34	11.19	11.15	-27	5,753	-0.47%
2019/01/23	7	11.20	0	0.00	11.20	7	5,744	0.12%
2019/01/21	0	0.00	5	11.05	11.10	-5	5,859	-0.09%
2019/01/14	6	10.76	20	10.70	10.75	-14	6,380	-0.22%
2019/01/11	25	10.93	0	0.00	10.90	25	6,485	0.39%
2019/01/10	5	11.05	0	0.00	11.00	5	6,475	0.08%
2019/01/09	22	11.10	0	0.00	11.20	22	6,402	0.34%
2019/01/07	1	10.65	0	0.00	10.75	1	6,281	0.02%
2019/01/04	104	10.38	10	10.35	10.35	94	6,333	1.48%	大買/
2018/12/28	10	10.75	0	0.00	10.70	10	6,395	0.16%
2018/12/27	1	10.75	0	0.00	10.75	1	6,580	0.02%
2018/12/25	10	10.85	30	10.95	10.85	-20	6,691	-0.30%
2018/12/22	0	0.00	2	10.90	11.00	-2	6,853	-0.03%
2018/12/21	10	10.85	0	0.00	10.95	10	7,001	0.14%
2018/12/20	13	11.08	0	0.00	11.00	13	7,110	0.18%
2018/12/13	50	11.34	0	0.00	11.30	50	8,120	0.62%
2018/12/11	0	0.00	3	11.30	11.20	-3	8,161	-0.04%
2018/12/06	5	11.60	5	11.65	11.40	0	8,298	0.00%
2018/12/04	0	0.00	11	11.98	11.85	-11	8,327	-0.13%
2018/12/03	5	11.90	26	11.80	11.90	-21	8,343	-0.25%
2018/11/30	37	11.66	11.2	11.66	11.60	25.8	8,475	0.30%
2018/11/29	22	11.67	22	11.89	11.80	0	8,448	0.00%
2018/11/28	0	0.00	4	11.15	11.30	-4	8,206	-0.05%
2018/11/27	0	0.00	1	11.30	11.20	-1	8,265	-0.01%
2018/11/26	1	11.20	0	0.00	11.25	1	8,475	0.01%
2018/11/22	0	0.00	2	11.55	11.35	-2	8,925	-0.02%
2018/11/21	1	11.30	8.4	11.30	11.35	-7.4	9,185	-0.08%
2018/11/19	2	11.60	0	0.00	11.55	2	9,637	0.02%
2018/11/16	1	11.55	0	0.00	11.55	1	9,908	0.01%
2018/11/15	1	11.50	3	11.58	11.60	-2	10,107	-0.02%
2018/11/13	1	11.10	0	0.00	11.25	1	10,618	0.01%
2018/11/12	4	11.48	0	0.00	11.40	4	10,829	0.04%
2018/11/09	7	11.83	0	0.00	11.65	7	11,095	0.06%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/11/02	1	11.95	0	0.00	11.80	1	13,594	0.01%
2018/11/01	0	0.00	3	11.80	11.90	-3	13,651	-0.02%
2018/10/31	1	11.75	0	0.00	11.75	1	13,635	0.01%
2018/10/29	3	11.35	3	11.35	11.50	0	13,966	0.00%
2018/10/25	0	0.00	1	11.25	11.05	-1	13,832	-0.01%
2018/10/24	5	11.86	84	11.75	11.85	-79	13,778	-0.57%
2018/10/22	5	12.45	0	0.00	12.70	5	13,880	0.04%
2018/10/19	30	12.68	0	0.00	12.55	30	14,236	0.21%
2018/10/17	21	13.08	0	0.00	12.90	21	14,461	0.15%
2018/10/15	78	13.25	1	13.20	13.15	77	14,518	0.53%
2018/10/11	40	12.85	0	0.00	12.85	40	14,535	0.28%
2018/10/09	20	13.70	0	0.00	13.70	20	14,422	0.14%
2018/10/08	0	0.00	1	13.65	13.65	-1	14,426	-0.01%
2018/10/05	50	13.76	3	13.55	13.60	47	14,547	0.32%
2018/10/04	0	0.00	150	14.05	14.00	-150	14,490	-1.04%	大賣/鉅額交易
2018/10/03	10	14.08	1	14.10	14.10	9	14,705	0.06%
2018/10/02	3	14.33	60	14.30	14.25	-57	14,676	-0.39%
2018/10/01	0	0.00	7	14.37	14.50	-7	14,670	-0.05%
2018/09/28	29	14.48	1	14.90	14.45	28	14,652	0.19%
2018/09/27	2	14.48	3	14.58	14.75	-1	14,525	-0.01%
2018/09/26	2	14.65	21	14.64	14.65	-19	14,427	-0.13%
2018/09/25	6	14.33	50	14.46	14.40	-44	14,220	-0.31%
2018/09/21	36	13.92	1	13.85	13.95	35	13,946	0.25%
2018/09/20	35	13.83	10	13.75	13.95	25	14,010	0.18%
2018/09/19	3	13.70	7	13.73	14.05	-4	13,927	-0.03%
2018/09/18	18	13.54	0	0.00	13.50	18	13,961	0.13%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	14	13.31	0	0.00	13.40	14	14,181	0.10%
2018/09/13	0	0.00	60	13.28	13.35	-60	14,127	-0.42%
2018/09/12	0	0.00	5	13.18	13.25	-5	14,253	-0.04%
2018/09/11	35	13.01	0	0.00	13.15	35	14,359	0.24%
2018/09/10	35	12.96	30	13.05	13.00	5	14,316	0.03%
2018/09/07	0	0.00	6	13.50	13.50	-6	14,138	-0.04%
2018/09/06	6	13.15	331	13.21	13.15	-325	14,021	-2.32%	大賣/鉅額交易
2018/09/04	300	13.75	0	0.00	13.80	300	13,909	2.16%	大買/鉅額交易
2018/08/31	12	13.94	0	0.00	14.00	12	13,911	0.09%
2018/08/29	12	14.00	13	14.07	14.00	-1	13,775	-0.01%
2018/08/28	21	14.56	1	14.75	14.45	20	13,557	0.15%
2018/08/27	1	14.90	1	14.85	14.95	0	13,489	0.00%
2018/08/24	2	15.05	2	15.00	15.05	0	13,586	0.00%
2018/08/23	1	15.25	43	15.39	15.50	-42	13,303	-0.32%
2018/08/22	75	15.01	50.6	15.20	15.00	24.4	13,059	0.19%
2018/08/21	51	15.20	67	15.02	15.05	-16	12,971	-0.12%
2018/08/20	1	14.90	0	0.00	14.55	1	12,662	0.01%
2018/08/17	3	15.58	0	0.00	15.00	3	12,321	0.02%
2018/08/16	0	0.00	5	15.20	15.35	-5	12,002	-0.04%
2018/08/15	6	15.46	17	15.71	15.60	-11	11,641	-0.09%
2018/08/14	18	15.42	19	15.32	15.60	-1	11,049	-0.01%
2018/08/13	6	14.61	36	14.72	14.45	-30	10,062	-0.30%
2018/08/10	10	14.40	26	14.16	14.25	-16	9,425	-0.17%
2018/08/08	10	13.90	0	0.00	13.90	10	9,088	0.11%
2018/08/06	13	13.81	24	14.08	14.15	-11	8,948	-0.12%
2018/08/03	20	13.90	3	14.20	13.85	17	8,889	0.19%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	10	14.15	0	0.00	14.25	10	8,653	0.12%
2018/07/30	1	14.25	0	0.00	14.15	1	8,570	0.01%
2018/07/27	2	13.80	20	13.85	13.90	-18	8,392	-0.21%
2018/07/26	1	14.00	4	13.75	13.80	-3	8,311	-0.04%
2018/07/25	0	0.00	2	13.60	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	85	13.30	13.45	-85	7,810	-1.09%
2018/07/23	20	12.98	20	13.18	13.00	0	7,505	0.00%
2018/07/20	86	13.06	10	13.10	12.95	76	7,455	1.02%
2018/07/18	25	13.30	12	13.42	13.35	13	7,402	0.18%
2018/07/17	20	13.10	40	13.25	13.35	-20	7,304	-0.27%
2018/07/16	10	13.20	22	13.26	13.15	-12	7,264	-0.17%
2018/07/13	34	13.03	34	13.09	13.15	0	7,209	0.00%
2018/07/12	0	0.00	2	13.35	13.35	-2	7,037	-0.03%
2018/07/11	20	13.30	115.2	13.25	13.35	-95.2	6,918	-1.38%	大賣/
2018/07/10	20	13.00	16	13.06	13.00	4	6,661	0.06%
2018/07/09	2	12.95	10	13.05	13.00	-8	6,594	-0.12%
2018/07/06	12	12.57	90	12.68	12.95	-78	6,626	-1.18%
2018/07/05	10	12.50	0	0.00	12.55	10	6,571	0.15%
2018/07/04	0	0.00	23	12.64	12.65	-23	6,611	-0.35%
2018/07/03	50	12.60	0	0.00	12.40	50	6,668	0.75%
2018/07/02	0	0.00	35	12.90	12.95	-35	6,572	-0.53%
2018/06/29	40	12.75	2	12.75	12.65	38	6,550	0.58%
2018/06/27	71	13.07	24	13.06	13.15	47	6,370	0.74%
2018/06/26	10	12.70	52	12.90	12.95	-42	6,167	-0.68%
2018/06/25	50	12.72	72	12.88	12.90	-22	6,160	-0.36%
2018/06/22	40	12.65	10	12.70	12.60	30	6,098	0.49%
2018/06/21	30	12.63	21	12.74	12.60	9	6,198	0.15%
2018/06/20	11	12.31	32	12.54	12.60	-21	6,389	-0.33%
2018/06/19	20	12.20	58	12.38	12.40	-38	6,392	-0.59%
2018/06/15	15	12.17	0	0.00	12.20	15	6,262	0.24%
2018/06/14	40	12.25	27	12.26	12.10	13	6,279	0.21%
2018/06/13	7	12.47	11	12.60	12.40	-4	6,294	-0.06%
2018/06/12	10	12.40	61	12.46	12.50	-51	6,219	-0.82%
2018/06/11	5	12.40	21	12.55	12.40	-16	6,142	-0.26%
2018/06/08	20	12.30	11	12.39	12.40	9	6,099	0.15%
2018/06/07	15	12.27	11	12.33	12.25	4	6,099	0.07%
2018/06/06	18	12.06	15	12.20	12.05	3	6,105	0.05%
2018/06/05	1	12.20	33	12.11	12.10	-32	6,128	-0.52%
2018/06/04	23	12.05	66	12.07	12.20	-43	6,122	-0.70%
2018/06/01	6	11.70	29	11.77	11.85	-23	5,952	-0.39%
2018/05/31	60	11.39	15	11.40	11.45	45	5,847	0.77%
2018/05/29	0	0.00	15	11.18	11.40	-15	6,662	-0.23%
2018/05/25	2	10.80	60	10.95	10.80	-58	7,117	-0.81%
2018/05/24	0	0.00	2	10.90	11.00	-2	7,257	-0.03%
2018/05/23	2	10.90	2	11.10	10.95	0	7,979	0.00%
2018/05/21	15	11.00	0	0.00	11.05	15	8,767	0.17%
2018/05/18	0	0.00	5	11.10	11.00	-5	8,899	-0.06%
2018/05/17	0	0.00	2	10.95	10.90	-2	8,978	-0.02%
2018/05/16	2	10.70	0	0.00	10.80	2	9,034	0.02%
2018/05/15	5	10.88	0	0.00	10.90	5	9,174	0.05%
2018/05/14	0	0.00	20	10.95	10.85	-20	9,553	-0.21%
2018/05/11	0	0.00	2	11.15	10.90	-2	9,629	-0.02%
2018/05/10	3	10.95	35	10.88	11.00	-32	9,646	-0.33%
2018/05/07	2	10.35	0	0.00	10.35	2	9,928	0.02%
2018/05/03	33	10.37	1	10.50	10.35	32	10,150	0.32%
2018/05/02	11	10.54	3	10.50	10.50	8	10,318	0.08%
2018/04/30	5	10.90	0	0.00	10.80	5	10,792	0.05%
2018/04/27	0	0.00	5	10.78	10.80	-5	10,942	-0.05%
2018/04/26	2	10.80	2	11.00	10.75	0	11,246	0.00%
2018/04/25	9	10.84	0	0.00	10.90	9	11,433	0.08%
2018/04/24	8	11.04	0	0.00	11.00	8	11,765	0.07%
2018/04/20	55	11.34	3	11.40	11.40	52	12,365	0.42%
2018/04/19	2	11.30	11	11.30	11.25	-9	13,211	-0.07%
2018/04/18	3	11.10	13	11.22	11.15	-10	13,617	-0.07%
2018/04/17	3	11.10	14	11.21	11.15	-11	14,097	-0.08%
2018/04/16	4	11.20	0	0.00	11.15	4	15,298	0.03%
2018/04/12	23	11.33	0	0.00	11.30	23	17,051	0.13%
2018/04/11	8	11.66	0	0.00	11.60	8	17,184	0.05%
2018/04/10	22	11.86	4	11.83	11.80	18	17,410	0.10%
2018/04/09	1	12.00	5	12.00	12.00	-4	17,679	-0.02%
2018/04/03	15	11.67	8	11.71	11.80	7	18,523	0.04%
2018/04/02	1	11.85	13.6	11.94	11.90	-12.6	18,769	-0.07%
2018/03/31	22	11.80	16	11.76	11.80	6	19,565	0.03%
2018/03/30	2	11.60	8	11.59	11.60	-6	20,463	-0.03%
2018/03/29	5	11.55	0	0.00	11.55	5	20,503	0.02%
2018/03/28	106	11.45	16	11.26	11.45	90	20,514	0.44%	大買/
2018/03/27	10	11.00	4	11.06	11.15	6	20,452	0.03%
2018/03/26	18	10.85	0	0.00	10.85	18	20,399	0.09%
2018/03/23	79	11.12	1	10.95	10.95	78	20,320	0.38%
2018/03/22	62	11.81	0	0.00	11.80	62	20,021	0.31%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/19	31	12.21	0	0.00	12.05	31	20,064	0.15%
2018/03/16	3	12.25	0	0.00	12.25	3	20,511	0.01%
2018/03/15	11	12.29	0	0.00	12.35	11	20,571	0.05%
2018/03/14	3	12.30	2	12.50	12.30	1	20,742	0.00%
2018/03/13	7	12.41	0	0.00	12.40	7	20,768	0.03%
2018/03/09	30	12.45	5	12.80	12.30	25	20,818	0.12%
2018/03/08	2	12.40	2	12.60	12.50	0	20,854	0.00%
2018/03/07	10	12.45	27	12.46	12.35	-17	20,770	-0.08%
2018/03/06	172	12.46	155	12.43	12.45	17	20,732	0.08%	大買/大賣/
2018/03/05	149	12.62	70	12.78	12.20	79	20,585	0.38%	大買/
2018/03/02	12	13.47	0	0.00	13.55	12	19,892	0.06%
2018/03/01	7	13.76	52	13.90	13.85	-45	19,740	-0.23%
2018/02/27	25	13.48	70	13.69	13.45	-45	19,364	-0.23%
2018/02/26	7	13.77	15	13.92	13.60	-8	19,157	-0.04%
2018/02/23	25	13.68	15	13.88	13.50	10	18,999	0.05%
2018/02/22	5	13.70	3	13.62	13.60	2	18,331	0.01%
2018/02/21	4	13.59	6	13.54	13.55	-2	18,062	-0.01%
2018/02/12	0	0.00	1	12.75	12.80	-1	17,554	-0.01%
2018/02/09	0	0.00	24	12.00	12.45	-24	17,463	-0.14%
2018/02/08	33	12.06	21	12.20	12.20	12	17,444	0.07%
2018/02/07	14	12.32	20	12.45	12.25	-6	17,399	-0.03%
2018/02/06	27	12.17	19	11.77	12.25	8	17,268	0.05%
2018/02/05	1	12.45	20	12.60	12.85	-19	16,969	-0.11%
2018/02/02	5	12.80	5	12.85	12.85	0	16,940	0.00%
2018/02/01	10	13.00	0	0.00	12.85	10	16,948	0.06%
2018/01/31	6	12.81	40	12.88	12.95	-34	16,955	-0.20%
2018/01/30	35	13.02	5	13.35	13.05	30	16,808	0.18%
2018/01/29	20	13.20	18	13.18	13.20	2	16,648	0.01%
2018/01/25	0	0.00	3	13.25	13.25	-3	16,668	-0.02%
2018/01/24	17	13.01	2.6	13.17	13.05	14.4	16,514	0.09%
2018/01/23	0	0.00	1	12.70	12.75	-1	16,150	-0.01%
2018/01/22	1	12.50	14	12.50	12.55	-13	16,061	-0.08%
2018/01/19	2	12.70	4	12.83	12.75	-2	15,954	-0.01%
2018/01/18	23	12.65	8	12.65	12.65	15	16,342	0.09%
2018/01/17	9	13.03	5	12.96	12.90	4	16,235	0.02%
2018/01/16	21	13.01	11	13.18	13.20	10	15,894	0.06%
2018/01/15	15	13.42	18	13.31	13.05	-3	15,631	-0.02%
2018/01/12	45	13.90	8	13.94	13.90	37	14,781	0.25%
2018/01/11	7	13.97	18.7	14.05	13.90	-11.7	14,390	-0.08%
2018/01/10	51	14.25	6	14.06	14.00	45	13,953	0.32%
2018/01/09	10	13.75	30	13.45	13.70	-20	12,861	-0.16%
2018/01/08	25	13.41	47	13.31	13.40	-22	12,193	-0.18%
2018/01/05	119	12.65	100	12.80	12.85	19	11,174	0.17%	大買/
2018/01/04	150	12.93	163	12.74	12.70	-13	10,964	-0.12%	大買/大賣/
2018/01/03	114	12.72	122.9	12.74	12.75	-8.9	10,724	-0.08%	大買/大賣/
2018/01/02	27	12.90	139	12.83	12.85	-112	10,405	-1.08%	大賣/鉅額交易