中鴻 (2014)-華南永昌-楠梓券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	23.50	1	23.75	23.35	7	7,119	0.10%
2024/05/02	11	23.29	0	0.00	23.45	11	7,014	0.16%
2024/04/30	7	23.36	5	23.50	23.25	2	7,014	0.03%
2024/04/29	1.2	23.55	22	23.53	23.55	-20.8	7,038	-0.30%
2024/04/26	2	23.20	2	23.05	23.20	0	6,947	0.00%
2024/04/25	11	22.86	1	22.85	22.90	10	6,973	0.14%
2024/04/24	5	23.06	0	0.00	23.00	5	6,963	0.07%
2024/04/23	2	23.30	0	0.00	23.05	2	7,003	0.03%
2024/04/22	4	23.21	1	22.80	22.80	3	7,016	0.04%
2024/04/19	65	23.57	22	23.14	23.20	43	6,917	0.62%
2024/04/18	58.2	23.63	30.1	23.95	23.75	28.1	6,679	0.42%
2024/04/17	5	22.15	5	22.26	22.25	0	6,151	0.00%
2024/04/16	8	22.17	0	0.00	22.15	8	6,289	0.13%
2024/04/15	1	22.70	4	22.70	22.65	-3	6,417	-0.05%
2024/04/12	4	23.06	3	23.05	23.00	1	6,362	0.02%
2024/04/11	8.3	23.47	29	23.41	23.35	-20.7	6,346	-0.33%
2024/04/10	49	24.55	11	24.50	24.10	38	6,309	0.60%
2024/04/09	32	24.42	33	24.56	24.95	-1	5,796	-0.02%
2024/04/08	9	22.62	6	22.71	22.70	3	5,047	0.06%
2024/04/03	23	22.97	27	23.04	22.80	-4	5,013	-0.08%
2024/04/02	0.1	22.25	0	0.00	22.15	0.1	4,727	0.00%
2024/04/01	0	0.00	41.9	22.20	22.25	-41.9	5,043	-0.83%
2024/03/29	1	22.00	0.1	22.10	22.10	0.9	5,293	0.02%
2024/03/28	11	22.10	0	0.00	22.05	11	5,898	0.19%
2024/03/26	16	21.96	0	0.00	21.90	16	6,896	0.23%
2024/03/25	12	22.15	10	22.30	22.20	2	8,059	0.02%
2024/03/22	1	22.10	2	22.10	22.20	-1	9,550	-0.01%
2024/03/21	1	22.15	5	22.17	22.20	-4	11,669	-0.03%
2024/03/20	12	22.05	0	0.00	22.00	12	12,747	0.09%
2024/03/18	0	0.00	1	22.15	22.25	-1	12,849	-0.01%
2024/03/15	5	22.27	20.7	22.35	22.25	-15.7	12,860	-0.12%
2024/03/14	2	22.55	2	22.63	22.60	0	12,852	0.00%
2024/03/13	20	22.00	21	22.00	22.00	-1	12,771	-0.01%
2024/03/12	5	22.35	50	22.35	22.50	-45	12,711	-0.35%
2024/03/11	0	0.00	20	22.05	22.30	-20	12,732	-0.16%
2024/03/08	3	22.07	9	22.05	22.05	-6	12,716	-0.05%
2024/03/07	1	22.20	5	22.13	22.40	-4	12,713	-0.03%
2024/03/06	15.5	22.62	1	22.60	22.40	14.5	12,652	0.11%
2024/03/05	0.5	22.55	8	22.56	22.70	-7.5	12,613	-0.06%
2024/03/04	20	22.50	51	22.50	22.50	-31	12,611	-0.25%
2024/02/27	9	23.14	0	0.00	23.05	9	12,710	0.07%
2024/02/23	22	23.54	3	23.55	23.35	19	12,856	0.15%
2024/02/20	0	0.00	11	24.21	24.05	-11	12,941	-0.08%
2024/02/19	1	24.15	4	24.23	24.40	-3	13,040	-0.02%
2024/02/16	10	23.95	5.1	23.60	23.95	4.9	13,129	0.04%
2024/02/15	0.7	23.40	7	23.47	23.35	-6.3	13,098	-0.05%
2024/02/05	1	23.35	0	0.00	23.55	1	13,087	0.01%
2024/02/02	1	23.45	0	0.00	23.65	1	13,085	0.01%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	2	24.30	0	0.00	24.00	2	13,144	0.02%
2024/01/29	0	24.10	0	0.00	24.40	0	13,164	0.00%
2024/01/26	0.1	24.15	22	24.13	24.15	-21.9	13,153	-0.17%
2024/01/25	6	23.85	0	0.00	23.75	6	13,120	0.05%
2024/01/24	2	24.08	1.1	24.25	23.95	0.9	13,119	0.01%
2024/01/23	39.1	23.63	4	23.66	23.85	35.1	13,112	0.27%
2024/01/22	12	23.26	0	0.00	23.35	12	13,060	0.09%
2024/01/19	14	23.12	0	0.00	23.20	14	13,049	0.11%
2024/01/17	6	23.55	1	23.80	23.35	5	13,021	0.04%
2024/01/16	12	23.98	0	0.00	23.90	12	13,025	0.09%
2024/01/15	1	24.55	1.1	24.50	24.45	0	12,963	0.00%
2024/01/12	2.1	24.33	0	0.00	24.35	2.1	13,000	0.02%
2024/01/11	3.1	24.34	1	24.35	24.40	2.1	13,026	0.02%
2024/01/10	6	24.47	0	0.00	24.35	6	13,180	0.05%
2024/01/09	21	25.13	6	25.26	25.10	15	13,022	0.12%
2024/01/08	4.1	26.15	4	26.15	26.05	0.1	12,801	0.00%
2024/01/05	5	26.07	2.3	26.10	26.10	2.7	12,727	0.02%
2024/01/04	44.1	26.10	4	26.24	26.25	40.1	12,671	0.32%
2024/01/03	4.1	25.75	10	25.75	25.70	-6	12,565	-0.05%
2024/01/02	31	26.08	3	26.07	26.05	28	12,482	0.22%
2023/12/29	15.1	26.02	3.8	26.00	26.05	11.3	12,465	0.09%
2023/12/28	12	26.08	3	26.00	25.95	9	12,479	0.07%
2023/12/27	43	26.29	4	26.24	26.20	39	12,340	0.32%
2023/12/26	16.1	26.89	3	26.75	26.70	13.1	12,063	0.11%
2023/12/25	44.1	27.50	37	27.18	26.95	7.1	11,878	0.06%
2023/12/22	29.1	27.11	13	26.98	27.00	16.1	11,440	0.14%
2023/12/21	20.3	27.74	9.1	27.75	27.70	11.2	10,953	0.10%
2023/12/20	29.6	28.24	20.1	28.19	28.20	9.5	10,450	0.09%
2023/12/19	22.1	26.88	76	27.17	27.75	-53.9	9,327	-0.58%
2023/12/18	68.5	26.80	69	26.96	26.85	-0.5	7,949	-0.01%
2023/12/15	18	24.98	25	25.43	26.00	-7	5,922	-0.12%
2023/12/14	20.1	23.70	2	23.58	23.65	18.1	4,955	0.36%
2023/12/13	1	23.20	5	23.40	23.10	-4	5,090	-0.08%
2023/12/12	10	22.95	0	0.00	22.90	10	5,192	0.19%
2023/12/11	1	23.10	1	23.30	23.05	0	5,194	0.00%
2023/12/07	1	23.70	0	0.00	23.55	1	5,206	0.02%
2023/12/06	10.1	23.85	1.1	23.83	23.80	9	5,216	0.17%
2023/12/05	0.1	23.55	0	0.00	23.55	0.1	5,163	0.00%
2023/12/04	1.2	23.55	0	0.00	23.80	1.2	5,142	0.02%
2023/12/01	31	23.45	0	0.00	23.50	31	5,088	0.61%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	3.1	23.40	0	0.00	23.55	3.1	5,135	0.06%
2023/11/28	1.1	23.52	2	23.70	23.65	-0.9	5,111	-0.02%
2023/11/27	0.3	23.20	1	23.15	23.25	-0.7	5,024	-0.01%
2023/11/24	0.3	22.90	2	22.55	22.80	-1.7	4,925	-0.03%
2023/11/23	2	22.85	0	0.00	22.75	2	4,947	0.04%
2023/11/22	2.1	22.97	0	0.00	22.70	2.1	4,929	0.04%
2023/11/21	0.1	22.70	151	22.70	22.70	-150.9	4,799	-3.14%	大賣/鉅額交易
2023/11/20	1	22.60	0	0.00	22.20	1	4,711	0.02%
2023/11/16	150.1	22.53	2.1	22.52	22.45	148	4,650	3.18%	大買/鉅額交易
2023/11/15	3.1	21.80	5.1	21.80	22.10	-2.1	4,565	-0.04%
2023/11/14	2	21.20	0.1	21.25	21.20	1.9	4,530	0.04%
2023/11/10	2	20.98	1	21.05	20.95	1	4,724	0.02%
2023/11/09	1	21.25	0	0.00	21.15	1	4,811	0.02%
2023/11/08	1	21.10	0	0.00	21.15	1	4,994	0.02%
2023/11/07	0	0.00	0.2	21.80	21.70	-0.2	5,068	0.00%
2023/11/06	0.3	21.90	1	22.05	21.90	-0.7	5,158	-0.01%
2023/11/03	1	21.65	0.1	21.65	21.65	0.9	5,285	0.02%
2023/11/02	1	21.55	0	0.00	21.65	1	5,456	0.02%
2023/10/26	1	21.10	1	21.45	21.45	0	7,239	0.00%
2023/10/25	1	21.20	2	21.35	21.35	-1	7,308	-0.01%
2023/10/24	4	20.45	0	0.00	20.60	4	7,330	0.05%
2023/10/20	3	20.80	0	21.00	20.95	3	7,503	0.04%
2023/10/19	2	21.28	0	0.00	21.25	2	7,739	0.03%
2023/10/18	8	21.08	0	0.00	21.75	8	7,777	0.10%
2023/10/17	3	21.40	0	0.00	21.45	3	7,782	0.04%
2023/10/13	6	21.80	0	0.00	21.70	6	7,847	0.08%
2023/10/12	1	21.55	0	0.00	21.85	1	7,883	0.01%
2023/10/11	1	21.40	2	22.00	21.45	-1	7,934	-0.01%
2023/10/05	3	21.67	2	21.80	21.90	1	7,962	0.01%
2023/10/04	12	21.67	0	0.00	21.55	12	7,930	0.15%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/09/28	5	22.60	9	22.78	22.55	-4	7,923	-0.05%
2023/09/27	33	22.84	5.3	23.01	22.90	27.7	7,881	0.35%
2023/09/25	4	24.00	0	0.00	24.00	4	7,773	0.05%
2023/09/22	7	24.20	3	24.40	24.30	4	7,782	0.05%
2023/09/21	0	0.00	0.6	24.30	24.30	-0.6	7,775	-0.01%
2023/09/20	1	25.25	2	24.98	24.70	-1	7,808	-0.01%
2023/09/19	15.9	24.84	5	24.92	24.80	10.9	7,937	0.14%
2023/09/18	14	24.64	20	24.91	24.70	-6	7,974	-0.08%
2023/09/15	0.1	23.95	4	23.85	24.10	-4	7,772	-0.05%
2023/09/14	0	0.00	2	23.45	23.65	-2	7,725	-0.03%
2023/09/11	0	0.00	2	23.35	23.25	-2	8,243	-0.02%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/06	5	23.46	4	23.70	23.30	1	8,452	0.01%
2023/09/05	0	0.00	10	23.60	23.65	-10	8,446	-0.12%
2023/09/01	0	0.00	4.1	23.07	23.15	-4.1	8,427	-0.05%
2023/08/31	30	22.98	0	0.00	23.10	30	8,529	0.35%
2023/08/29	2	22.55	0	0.00	22.75	2	8,721	0.02%
2023/08/25	0	0.00	1	23.00	22.90	-1	8,695	-0.01%
2023/08/18	0	0.00	1	23.50	23.20	-1	8,681	-0.01%
2023/08/17	3	22.30	0	0.00	22.70	3	8,597	0.03%
2023/08/16	0.1	23.00	1	23.30	22.85	-0.9	8,488	-0.01%
2023/08/15	2	23.20	5	23.25	23.25	-3	8,433	-0.04%
2023/08/14	20	23.30	0	0.00	23.25	20	8,369	0.24%
2023/08/11	2	24.50	1	24.60	24.50	1	8,200	0.01%
2023/08/10	3	25.40	10	25.07	25.15	-7	8,083	-0.09%
2023/08/09	2	25.60	5	25.44	25.35	-3	8,026	-0.04%
2023/08/08	5.1	25.70	2	25.45	25.45	3.1	7,979	0.04%
2023/08/07	1	25.60	16	25.78	26.10	-15	7,900	-0.19%
2023/08/04	21.5	25.91	10.1	25.37	26.10	11.4	7,485	0.15%
2023/08/02	8.3	25.70	46	25.55	25.35	-37.6	6,959	-0.54%
2023/08/01	1.1	24.79	0.1	24.65	24.70	1	6,343	0.02%
2023/07/31	0.1	24.30	4	24.25	24.15	-3.9	6,308	-0.06%
2023/07/28	0	0.00	5	24.58	24.40	-5	6,270	-0.08%
2023/07/27	0.1	24.80	2	24.80	24.85	-1.9	6,193	-0.03%
2023/07/26	2.1	24.60	12	24.55	24.50	-9.9	6,197	-0.16%
2023/07/25	40.1	24.50	2	24.55	24.70	38.1	6,081	0.63%
2023/07/24	1.1	24.78	22	25.20	24.65	-20.9	6,006	-0.35%
2023/07/20	2.2	24.67	3.1	24.43	24.65	-1	5,833	-0.02%
2023/07/19	1.2	23.61	1	23.65	23.60	0.2	5,722	0.00%
2023/07/18	0	0.00	2	24.05	24.05	-2	5,908	-0.03%
2023/07/14	1	23.85	10	23.95	23.85	-9	6,015	-0.15%
2023/07/13	0	0.00	4	23.45	23.35	-4	5,984	-0.07%
2023/07/12	3	23.20	1	23.10	23.10	2	6,002	0.03%
2023/07/11	1	23.30	2	23.40	23.35	-1	6,005	-0.02%
2023/07/10	0	0.00	95	23.40	23.40	-95	6,079	-1.56%
2023/07/07	16	23.42	1	23.45	23.35	15	6,111	0.25%
2023/07/06	17	23.89	219	23.84	23.80	-202	6,107	-3.31%	大賣/鉅額交易
2023/07/05	1	24.20	15	24.44	24.20	-14	6,050	-0.23%
2023/07/04	0	0.00	1	24.50	24.60	-1	6,058	-0.02%
2023/07/03	0	0.00	10	24.55	24.50	-10	6,089	-0.16%
2023/06/30	7	24.43	12	24.45	24.40	-5	6,058	-0.08%
2023/06/28	306	24.89	1	24.80	24.85	305	6,043	5.05%	大買/鉅額交易
2023/06/27	12.1	25.21	5	25.24	25.25	7.1	5,963	0.12%
2023/06/26	35	24.91	0	0.00	24.75	35	5,823	0.60%
2023/06/21	0	0.00	7	24.49	24.55	-7	5,811	-0.12%
2023/06/20	6	24.70	12	24.60	24.65	-6	5,879	-0.10%
2023/06/19	46.1	24.83	14	24.90	24.90	32.1	5,893	0.54%
2023/06/16	1.1	24.69	11	24.56	24.55	-9.9	5,664	-0.17%
2023/06/15	2	23.73	2	23.73	23.65	0	5,518	0.00%
2023/06/14	0.1	23.85	1	24.15	23.85	-1	5,686	-0.02%
2023/06/13	0	0.00	5	23.35	23.20	-5	5,680	-0.09%
2023/06/12	8.7	23.60	1	23.95	23.50	7.7	5,720	0.13%
2023/06/09	2	23.90	2	23.90	23.95	0	5,802	0.00%
2023/06/08	3	23.82	10	23.85	23.90	-7	5,983	-0.12%
2023/06/07	1	23.95	0	0.00	23.95	1	6,110	0.02%
2023/06/06	5	23.98	0	0.00	23.85	5	6,211	0.08%
2023/06/05	16	24.33	29	24.40	24.40	-13	6,245	-0.21%
2023/06/02	1	23.10	1.5	23.17	23.20	-0.5	6,133	-0.01%
2023/06/01	3	23.20	0	0.00	23.10	3	6,297	0.05%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	0.00	2	23.20	23.15	-2	7,000	-0.03%
2023/05/26	1.2	23.01	0	0.00	23.00	1.2	7,358	0.02%
2023/05/24	2	23.65	0	0.00	23.75	2	7,658	0.03%
2023/05/23	0	0.00	16	23.68	23.75	-16	7,773	-0.21%
2023/05/22	1	23.55	0.2	23.60	23.65	0.8	7,946	0.01%
2023/05/18	2	23.60	0	0.00	23.60	2	8,285	0.02%
2023/05/15	0	23.05	2	23.40	23.35	-2	8,695	-0.02%
2023/05/12	30	23.94	38	23.69	23.00	-8	8,750	-0.09%
2023/05/11	30	23.94	38	23.69	23.40	-8	8,702	-0.09%
2023/05/10	0	0.00	1	24.30	24.25	-1	8,820	-0.01%
2023/05/09	29	24.13	13	24.28	24.25	16	9,053	0.18%
2023/05/05	23.1	24.47	5	24.50	24.45	18.1	9,345	0.19%
2023/05/04	14	24.07	0	0.00	24.05	14	9,566	0.15%
2023/05/03	1	24.30	4	24.21	24.25	-3	9,880	-0.03%
2023/05/02	1	24.20	8	24.30	24.20	-7	10,177	-0.07%
2023/04/28	1.1	24.50	0	0.00	24.50	1.1	10,489	0.01%
2023/04/27	1	24.30	0	0.00	24.30	1	10,776	0.01%
2023/04/26	2.1	24.55	1	24.30	24.60	1.1	10,991	0.01%
2023/04/25	19	24.66	0	0.00	24.45	19	11,452	0.17%
2023/04/24	0	0.00	4	25.75	25.15	-4	11,957	-0.03%
2023/04/21	7	25.16	6.2	25.39	25.55	0.9	12,174	0.01%
2023/04/20	4.1	25.92	0	0.00	25.75	4.1	12,054	0.03%
2023/04/19	26.1	26.26	2	26.15	26.15	24.1	12,265	0.20%
2023/04/18	5.1	26.60	0	0.00	26.55	5.1	12,241	0.04%
2023/04/17	16.1	26.46	6	26.63	26.65	10.1	12,290	0.08%
2023/04/14	15	26.77	9	26.95	26.70	6	12,409	0.05%
2023/04/13	3.1	26.82	5	26.99	27.10	-2	12,479	-0.02%
2023/04/12	5	26.89	5	26.89	26.80	0	12,549	0.00%
2023/04/11	5	26.81	4	26.86	26.95	1	12,654	0.01%
2023/04/10	0.1	26.80	0	0.00	26.90	0.1	12,879	0.00%
2023/04/06	2	26.68	0	0.00	26.75	2	13,469	0.01%
2023/03/31	3	26.50	0	26.50	26.40	3	14,269	0.02%
2023/03/30	0	0.00	2	26.30	26.25	-2	15,575	-0.01%
2023/03/28	7.1	26.33	0	0.00	26.15	7.1	17,801	0.04%
2023/03/27	2.1	26.65	1	26.60	26.50	1.1	18,537	0.01%
2023/03/24	0	0.00	3	26.73	26.55	-3	19,550	-0.02%
2023/03/23	1	26.20	1	26.55	26.40	0	20,721	0.00%
2023/03/22	4	26.68	5	26.60	26.60	-1	22,079	0.00%
2023/03/21	3	26.92	0	0.00	26.85	3	22,657	0.01%
2023/03/20	5	26.65	1	26.55	26.65	4	22,689	0.02%
2023/03/17	4	27.06	3	27.15	27.15	1	22,606	0.00%
2023/03/16	0	27.10	5	27.05	27.05	-5	22,463	-0.02%
2023/03/15	0	0.00	2	27.55	27.60	-2	22,491	-0.01%
2023/03/14	5	27.65	5	28.00	27.60	0	22,529	0.00%
2023/03/13	6	27.72	2	27.83	27.75	4	22,740	0.02%
2023/03/10	1.1	27.86	3	27.85	27.90	-2	22,697	-0.01%
2023/03/09	0	0.00	1	28.90	28.70	-1	22,744	0.00%
2023/03/08	0	0.00	8	28.34	28.40	-8	22,700	-0.04%
2023/03/07	0	0.00	2	28.85	28.80	-2	22,742	-0.01%
2023/03/06	13.1	28.34	3.1	28.66	28.40	10	22,627	0.04%
2023/03/03	0.6	28.06	2.1	28.20	28.30	-1.5	22,580	-0.01%
2023/03/02	4	27.74	7	27.63	28.15	-3	22,576	-0.01%
2023/03/01	22.1	27.79	8	27.97	27.40	14.1	22,561	0.06%
2023/02/24	16.1	28.96	4	29.00	28.90	12.1	22,234	0.05%
2023/02/23	10	29.74	17	29.61	29.70	-7	21,938	-0.03%
2023/02/22	3	29.00	9	29.03	29.20	-6	21,873	-0.03%
2023/02/21	5.1	29.28	1	29.25	29.25	4.1	21,945	0.02%
2023/02/20	9.1	29.00	8.1	29.23	29.20	1	22,379	0.00%
2023/02/17	37	28.99	15	28.94	29.00	22	23,118	0.10%
2023/02/16	8	28.73	3.2	28.95	28.80	4.8	23,559	0.02%
2023/02/15	1.3	28.63	11	28.59	28.40	-9.7	23,389	-0.04%
2023/02/14	10	28.80	3	29.00	28.80	7	23,295	0.03%
2023/02/13	10.1	28.16	0	0.00	28.85	10.1	23,198	0.04%
2023/02/10	4	28.39	3	28.23	28.10	1	23,059	0.00%
2023/02/09	6	28.60	40	28.59	28.40	-34	23,070	-0.15%
2023/02/08	4	29.05	35.1	28.72	28.65	-31.1	23,104	-0.13%
2023/02/07	35	28.76	1	28.05	28.80	34	22,930	0.15%
2023/02/06	14	27.83	3	28.05	28.05	11	22,757	0.05%
2023/02/03	1	28.00	6	27.87	27.80	-5	22,668	-0.02%
2023/02/02	26	28.36	9	28.53	28.45	17	22,489	0.08%
2023/02/01	6.1	28.86	5	28.99	28.75	1.1	22,276	0.00%
2023/01/31	6	29.10	6.1	29.14	29.00	-0.1	21,995	0.00%
2023/01/30	6	28.83	38.4	29.02	29.00	-32.4	21,744	-0.15%
2023/01/17	1.1	28.49	5.5	28.34	28.45	-4.4	21,441	-0.02%
2023/01/16	5	28.25	83.4	28.07	27.95	-78.4	21,168	-0.37%
2023/01/13	16.2	27.74	11	27.80	27.75	5.2	20,983	0.02%
2023/01/12	20.5	28.21	30	28.33	27.60	-9.6	20,674	-0.05%
2023/01/11	8.1	27.56	35	27.73	27.80	-26.9	20,210	-0.13%
2023/01/10	4	27.25	4.1	27.14	27.25	-0.1	19,989	0.00%
2023/01/09	11.1	27.23	9.1	27.38	27.35	1.9	19,992	0.01%
2023/01/06	1	26.70	27	26.86	27.10	-26	19,758	-0.13%
2023/01/05	0	0.00	1	26.90	26.50	-1	19,785	-0.01%
2023/01/04	15	26.70	5	27.01	26.65	10	19,743	0.05%
2023/01/03	3	26.98	2.2	27.10	27.10	0.8	19,655	0.00%
2022/12/30	2	27.03	0	0.00	26.75	2	19,555	0.01%
2022/12/29	3	26.37	1	26.50	26.60	2	19,450	0.01%
2022/12/28	13	27.08	16	27.07	26.80	-3	19,437	-0.02%
2022/12/27	4	27.00	3	26.68	26.70	1	19,274	0.01%
2022/12/26	24.2	27.55	17	27.20	27.10	7.2	19,051	0.04%
2022/12/23	41	27.64	59	27.67	27.60	-18	18,722	-0.10%
2022/12/22	67.1	27.19	31	27.21	27.30	36.1	17,973	0.20%
2022/12/21	9.5	26.73	37	26.73	27.10	-27.5	16,789	-0.16%
2022/12/20	35	26.08	11	25.51	24.70	24	15,380	0.16%
2022/12/19	28.2	26.87	4	26.55	26.00	24.2	14,732	0.16%
2022/12/16	18	27.51	10	27.64	27.50	8	14,061	0.06%
2022/12/15	63	27.37	19	27.43	27.60	44	13,168	0.33%
2022/12/14	25	26.82	23	26.58	25.90	2	12,193	0.02%
2022/12/13	12	24.83	66	25.66	26.40	-54	10,963	-0.49%
2022/12/12	3	24.00	1	24.00	24.00	2	10,542	0.02%
2022/12/09	3	23.70	0	0.00	23.80	3	10,567	0.03%
2022/12/08	20	24.09	0	0.00	23.75	20	10,633	0.19%
2022/12/07	2.1	24.24	0	0.00	23.85	2.1	10,670	0.02%
2022/12/06	12	24.22	2	24.35	24.15	10	10,594	0.09%
2022/12/05	13.1	24.23	15	24.47	24.70	-1.9	10,597	-0.02%
2022/12/02	26	23.54	3	23.50	23.60	23	10,364	0.22%
2022/12/01	5.5	24.05	11	24.13	23.95	-5.5	10,432	-0.05%
2022/11/30	5	23.68	15	23.72	23.80	-10	10,464	-0.10%
2022/11/29	10.2	22.97	1	23.85	23.85	9.2	10,493	0.09%
2022/11/28	0	0.00	5	22.57	22.60	-5	10,399	-0.05%
2022/11/25	7	23.11	3	22.87	22.80	4	10,516	0.04%
2022/11/24	3	22.82	6	22.80	22.80	-3	10,531	-0.03%
2022/11/23	10.1	22.99	7	22.89	22.75	3.1	10,466	0.03%
2022/11/22	6	23.68	1	23.45	23.35	5	10,378	0.05%
2022/11/21	4	23.89	7	23.84	23.85	-3	10,361	-0.03%
2022/11/18	5	24.37	3	23.97	23.90	2	10,353	0.02%
2022/11/17	6	24.05	5	24.10	24.20	1	10,256	0.01%
2022/11/16	17	24.34	18	23.90	24.45	-1	10,149	-0.01%
2022/11/15	47	23.73	12	23.44	24.10	35	9,713	0.36%
2022/11/14	35	21.70	47	21.14	22.45	-12	8,940	-0.13%
2022/11/11	0	0.00	20	20.90	20.45	-20	8,585	-0.23%
2022/11/10	10.1	20.45	0	20.45	20.35	10.1	8,764	0.12%
2022/11/09	45	20.74	7	20.66	20.75	38	9,001	0.42%
2022/11/07	0	0.00	5	20.54	20.40	-5	9,865	-0.05%
2022/11/04	2	19.90	2	19.90	19.90	0	9,907	0.00%
2022/11/02	0	0.00	2	20.00	20.45	-2	9,996	-0.02%
2022/11/01	2	19.58	1	19.85	20.00	1	10,034	0.01%
2022/10/31	0	19.70	0	0.00	19.70	0	10,146	0.00%
2022/10/28	4	20.00	0	0.00	19.90	4	10,270	0.04%
2022/10/27	2	20.45	2	20.50	20.50	0	10,296	0.00%
2022/10/26	1	20.40	0	0.00	20.45	1	10,711	0.01%
2022/10/25	1	20.75	0	0.00	20.80	1	11,142	0.01%
2022/10/24	2	21.90	0	0.00	21.30	2	11,165	0.02%
2022/10/21	3	21.73	2	21.65	21.50	1	11,244	0.01%
2022/10/20	2	22.45	2	21.25	22.45	0	11,328	0.00%
2022/10/19	0	0.00	2.2	21.88	21.90	-2.2	11,399	-0.02%
2022/10/14	2	21.50	0	0.00	21.15	2	11,844	0.02%
2022/10/13	5.1	21.93	2	21.95	21.15	3.1	11,967	0.03%
2022/10/12	1	22.25	1	22.00	22.20	0	12,127	0.00%
2022/10/11	12	21.92	6	22.49	22.30	6	12,275	0.05%
2022/10/05	2	22.65	14	22.81	22.60	-12	12,293	-0.10%
2022/10/04	10	22.25	2	22.10	22.15	8	12,230	0.07%
2022/10/03	1	21.35	1	21.00	21.30	0	12,194	0.00%
2022/09/30	1	21.05	0	0.00	21.15	1	12,257	0.01%
2022/09/29	1	20.50	0	0.00	21.00	1	12,300	0.01%
2022/09/28	1	20.90	1	20.60	20.50	0	12,279	0.00%
2022/09/27	1	21.40	0	0.00	21.40	1	12,321	0.01%
2022/09/26	1.1	21.72	6	22.25	21.65	-5	12,522	-0.04%
2022/09/23	12	22.82	12	23.16	23.00	0	12,506	0.00%
2022/09/22	8	22.50	4	22.80	22.55	4	12,464	0.03%
2022/09/21	16.8	23.25	6.1	23.35	23.20	10.7	12,282	0.09%
2022/09/20	7.1	23.86	0	0.00	24.20	7.1	12,026	0.06%
2022/09/19	19	24.81	21	24.95	24.45	-2	11,912	-0.02%
2022/09/16	0	0.00	6	24.45	24.45	-6	11,816	-0.05%
2022/09/15	6	24.49	0	0.00	24.45	6	11,879	0.05%
2022/09/13	1	24.55	0	0.00	24.55	1	12,118	0.01%
2022/09/12	0	0.00	1	24.80	24.60	-1	12,301	-0.01%
2022/09/07	1	23.90	1	24.55	23.90	0	12,320	0.00%
2022/09/06	7.1	24.18	8	24.26	23.95	-0.9	12,180	-0.01%
2022/09/05	3	24.72	0	0.00	24.60	3	12,095	0.02%
2022/09/02	13	25.26	2	25.15	25.15	11	12,179	0.09%
2022/09/01	4.3	25.22	0	0.00	25.20	4.3	12,175	0.03%
2022/08/31	2	25.73	0	0.00	25.95	2	12,098	0.02%
2022/08/30	1	26.20	1	26.50	26.30	0	12,043	0.00%
2022/08/29	1	26.20	2	26.15	26.25	-1	12,111	-0.01%
2022/08/26	2	27.35	2.1	27.05	27.05	-0.1	12,174	0.00%
2022/08/25	0	0.00	2	26.93	26.90	-2	12,183	-0.02%
2022/08/24	17	27.05	13	26.82	26.80	4	12,216	0.03%
2022/08/23	9	26.35	8	26.58	26.55	1	12,301	0.01%
2022/08/22	0	26.95	1	26.85	26.80	-1	12,299	-0.01%
2022/08/19	4	27.84	2	27.58	27.55	2	12,263	0.02%
2022/08/18	22.2	27.83	23	27.89	27.70	-0.8	12,205	-0.01%
2022/08/17	1	28.00	1	27.60	27.45	0	12,084	0.00%
2022/08/16	3	27.62	11	27.23	27.20	-8	11,983	-0.07%
2022/08/15	4.1	26.67	14.1	27.25	27.60	-10	11,864	-0.08%
2022/08/12	4	26.00	4	26.24	26.00	0	11,606	0.00%
2022/08/11	13	25.52	13	25.22	25.20	0	11,403	0.00%
2022/08/10	10	25.46	4	25.43	25.20	6	11,397	0.05%
2022/08/09	0.1	25.50	10	25.60	25.50	-10	11,359	-0.09%
2022/08/08	3	25.57	1	25.50	25.50	2	11,344	0.02%
2022/08/05	4	26.48	11	26.41	26.05	-7	11,308	-0.06%
2022/08/04	7.1	26.27	42	25.91	26.00	-34.9	11,422	-0.31%
2022/08/03	7	26.50	2	26.68	26.70	5	11,402	0.04%
2022/08/02	21	26.89	13	26.78	26.90	8	11,544	0.07%
2022/08/01	28	26.13	15	26.78	27.10	13	11,292	0.11%
2022/07/29	0	0.00	3	25.18	25.15	-3	11,552	-0.03%
2022/07/28	3	25.00	1	25.00	24.90	2	11,523	0.02%
2022/07/27	7	24.59	4	24.35	24.60	3	11,460	0.03%
2022/07/26	10	25.46	2	25.25	25.05	8	11,397	0.07%
2022/07/25	57	28.56	8	28.61	28.70	49	11,190	0.44%
2022/07/22	1	28.10	0	0.00	28.20	1	11,040	0.01%
2022/07/21	19	28.30	3	28.33	28.10	16	11,086	0.14%
2022/07/20	15	29.32	12	29.25	29.40	3	11,156	0.03%
2022/07/19	34	28.68	5	28.50	28.75	29	11,216	0.26%
2022/07/18	1.1	27.06	1	27.55	28.40	0.1	11,158	0.00%
2022/07/15	2	26.63	1	26.85	26.85	1	11,091	0.01%
2022/07/14	1	26.25	7	26.75	26.80	-6	11,223	-0.05%
2022/07/13	17	27.05	15	26.65	26.60	2	11,308	0.02%
2022/07/12	5	26.75	11	26.69	26.75	-6	11,532	-0.05%
2022/07/11	5	27.00	0.1	26.70	27.00	4.9	11,650	0.04%
2022/07/08	1.1	26.77	0	0.00	26.70	1.1	11,748	0.01%
2022/07/07	0	0.00	0.8	25.93	26.00	-0.8	11,839	-0.01%
2022/07/06	2.1	25.88	0	0.00	25.50	2.1	11,951	0.02%
2022/07/05	11	25.59	33	25.67	26.00	-22	12,164	-0.18%
2022/07/04	40.2	25.03	11.3	25.04	25.00	28.9	12,242	0.24%
2022/07/01	1.2	26.82	17	27.06	26.60	-15.9	12,314	-0.13%
2022/06/30	2	26.88	0	0.00	26.85	2	12,310	0.02%
2022/06/29	5	27.80	1.3	27.76	27.70	3.8	12,355	0.03%
2022/06/27	7	28.21	15	28.29	28.50	-8	13,089	-0.06%
2022/06/24	11	27.52	5	27.65	27.50	6	13,382	0.04%
2022/06/23	11	27.45	13	27.18	27.10	-2	13,663	-0.01%
2022/06/22	4	27.44	29	27.27	27.40	-25	13,894	-0.18%
2022/06/21	1	28.40	2.1	28.26	28.40	-1.1	14,512	-0.01%
2022/06/20	7.1	28.59	10	28.40	28.05	-3	14,978	-0.02%
2022/06/17	2	29.48	2	29.60	29.80	0	16,109	0.00%
2022/06/16	19.2	31.02	5	30.79	30.00	14.2	17,398	0.08%
2022/06/15	4.1	31.18	0	0.00	30.90	4.1	17,549	0.02%
2022/06/14	2	30.73	1	30.45	31.00	1	17,760	0.01%
2022/06/13	7	31.52	2	31.25	31.15	5	18,175	0.03%
2022/06/10	1	32.20	0	0.00	32.55	1	18,323	0.01%
2022/06/09	0	0.00	11	32.84	32.85	-11	18,553	-0.06%
2022/06/08	21	33.34	2	33.05	33.15	19	19,323	0.10%
2022/06/07	4	33.14	0	0.00	33.30	4	19,624	0.02%
2022/06/06	3	33.45	4	33.38	33.50	-1	19,839	-0.01%
2022/06/02	4	32.80	1	32.60	32.65	3	21,173	0.01%
2022/06/01	4	33.14	1	33.15	33.15	3	22,617	0.01%
2022/05/31	8	32.74	0	0.00	32.70	8	22,746	0.04%
2022/05/30	7	33.58	5	33.49	33.40	2	22,803	0.01%
2022/05/27	1	33.05	1	33.15	33.00	0	23,267	0.00%
2022/05/26	3	32.90	4	32.81	32.80	-1	23,743	0.00%
2022/05/25	4	32.64	1	32.55	32.65	3	23,894	0.01%
2022/05/24	22	33.04	0	0.00	32.90	22	24,000	0.09%
2022/05/23	5	33.11	13	33.36	33.00	-8	24,170	-0.03%
2022/05/20	6.1	32.98	23	33.17	33.10	-17	24,603	-0.07%
2022/05/19	3.1	31.81	2	31.65	31.90	1.1	25,466	0.00%
2022/05/18	2	33.35	2	33.43	33.45	0	25,245	0.00%
2022/05/17	2	32.65	0	0.00	32.95	2	25,175	0.01%
2022/05/16	22	33.14	0	0.00	32.90	22	25,132	0.09%
2022/05/13	6	32.74	0	0.00	32.75	6	25,157	0.02%
2022/05/12	7.2	32.67	10	32.71	32.35	-2.8	25,175	-0.01%
2022/05/11	62	33.99	0	0.00	33.65	62	25,046	0.25%
2022/05/10	5	34.17	9	33.98	34.50	-4	25,121	-0.02%
2022/05/09	3.1	33.79	4	33.68	33.65	-0.9	25,071	0.00%
2022/05/06	63.6	34.85	15	35.09	34.60	48.6	25,056	0.19%
2022/05/05	7.2	38.35	0	0.00	38.35	7.2	24,627	0.03%
2022/05/04	1.1	37.90	0.3	38.10	37.95	0.8	24,616	0.00%
2022/04/29	5	38.17	1	38.15	38.15	4	24,756	0.02%
2022/04/28	12	38.20	2	38.05	38.05	10	24,853	0.04%
2022/04/27	3	38.15	45	37.99	38.20	-42	24,827	-0.17%
2022/04/26	23.1	39.71	11	39.73	39.40	12.1	24,640	0.05%
2022/04/25	17.1	41.12	12	40.98	40.90	5.1	24,401	0.02%
2022/04/22	2	43.75	1	44.00	43.85	1	24,199	0.00%
2022/04/21	1	44.00	2	43.05	43.10	-1	24,298	0.00%
2022/04/20	11	43.79	17	43.73	43.60	-6	24,620	-0.02%
2022/04/19	23	44.61	1	45.00	44.50	22	24,576	0.09%
2022/04/18	16	45.32	1	45.85	44.75	15	24,596	0.06%
2022/04/15	1.1	47.04	17	47.25	46.80	-15.9	24,461	-0.06%
2022/04/14	5.1	46.96	1	46.85	46.80	4.1	24,431	0.02%
2022/04/13	0.1	47.15	4.2	47.38	47.10	-4.1	24,418	-0.02%
2022/04/12	6	46.41	3.6	46.13	46.70	2.4	24,421	0.01%
2022/04/11	16	46.86	0	0.00	46.65	16	24,375	0.07%
2022/04/08	2.1	46.53	22.9	47.19	47.50	-20.9	24,241	-0.09%
2022/04/07	4	46.73	0	0.00	45.75	4	24,089	0.02%
2022/04/06	10	46.48	2.5	46.88	46.95	7.5	23,863	0.03%
2022/04/01	9.1	46.38	28	46.49	46.55	-19	23,925	-0.08%
2022/03/31	41.1	46.39	23.1	46.30	46.15	18	24,396	0.07%
2022/03/30	15.2	45.34	27	45.57	46.90	-11.8	24,614	-0.05%
2022/03/29	40	46.66	13	46.28	46.00	27	24,555	0.11%
2022/03/28	29	47.35	35	47.39	47.30	-6	24,828	-0.02%
2022/03/25	19	48.22	16.3	48.14	48.50	2.7	25,621	0.01%
2022/03/24	27.1	48.53	16	48.38	47.95	11.1	27,333	0.04%
2022/03/23	54	47.44	41	47.79	48.50	13	28,160	0.05%
2022/03/22	16	47.86	10	47.90	47.40	6	27,779	0.02%
2022/03/21	48	46.63	83	46.56	47.20	-35	26,656	-0.13%
2022/03/18	7	44.43	12.8	44.21	43.95	-5.8	25,846	-0.02%
2022/03/17	13	44.56	45.2	44.19	44.20	-32.2	26,610	-0.12%
2022/03/16	31	44.08	17.3	43.94	43.75	13.8	26,726	0.05%
2022/03/15	17.1	43.40	27	43.39	43.20	-9.9	26,546	-0.04%
2022/03/14	9.1	43.70	8	43.57	44.00	1.1	27,330	0.00%
2022/03/11	62.4	43.85	51	43.68	43.60	11.4	27,832	0.04%
2022/03/10	7.1	42.05	23	42.35	42.80	-15.9	27,391	-0.06%
2022/03/09	10.1	41.32	9	41.49	41.80	1.1	27,386	0.00%
2022/03/08	78.2	43.34	84	42.10	40.90	-5.8	27,456	-0.02%
2022/03/07	24.1	43.33	68	43.44	43.90	-43.9	26,189	-0.17%
2022/03/04	14.2	42.30	0.2	42.06	42.00	13.9	24,971	0.06%
2022/03/03	13.1	42.44	9	42.49	42.30	4.1	25,053	0.02%
2022/03/02	14.3	42.41	18.1	42.83	42.25	-3.8	25,338	-0.02%
2022/03/01	12.2	42.92	16.1	42.96	42.05	-3.9	26,021	-0.01%
2022/02/25	6	40.45	15	40.59	40.50	-9	27,087	-0.03%
2022/02/24	11.2	39.88	2	40.10	39.35	9.2	27,790	0.03%
2022/02/23	22	41.05	21	41.07	41.30	1	27,769	0.00%
2022/02/22	36	42.08	21	42.10	41.20	15	27,786	0.05%
2022/02/21	21.3	42.69	73	42.41	42.75	-51.7	27,345	-0.19%
2022/02/18	0	0.00	10.3	39.61	39.85	-10.3	26,414	-0.04%
2022/02/17	3	39.72	2	39.45	39.75	1	26,629	0.00%
2022/02/16	2	39.65	2	39.90	39.55	0	26,832	0.00%
2022/02/15	15	39.29	0	0.00	39.10	15	27,223	0.06%
2022/02/14	2	39.95	28	39.52	39.80	-26	28,130	-0.09%
2022/02/11	5	40.60	6	40.59	40.35	-1	28,247	0.00%
2022/02/10	18	40.51	4	40.66	40.50	14	28,566	0.05%
2022/02/09	15	40.43	8.3	40.10	40.25	6.7	29,265	0.02%
2022/02/08	8	39.90	30	39.91	40.00	-22	29,287	-0.08%
2022/02/07	6	38.98	24	38.83	39.85	-18	29,340	-0.06%
2022/01/26	16	37.08	14	37.05	37.00	2	29,320	0.01%
2022/01/25	3	37.20	3	37.20	36.75	0	29,502	0.00%
2022/01/24	20	37.05	16	37.18	37.10	4	29,595	0.01%
2022/01/21	20	38.85	10	39.19	38.15	10	29,608	0.03%
2022/01/20	5	38.74	3	38.80	39.25	2	29,596	0.01%
2022/01/19	9.3	38.33	17	38.34	38.25	-7.7	29,578	-0.03%
2022/01/18	1	38.97	15	38.93	38.80	-14	29,689	-0.05%
2022/01/17	13	39.49	1	39.35	39.45	12	29,911	0.04%
2022/01/14	22	39.74	22	39.40	40.00	0	30,508	0.00%
2022/01/13	25	39.72	32	39.29	40.00	-7	30,450	-0.02%
2022/01/12	13	38.37	2	38.35	38.45	11	30,188	0.04%
2022/01/11	23.1	38.63	20	38.44	38.15	3.1	30,146	0.01%
2022/01/10	19	38.64	22	38.82	38.90	-3	30,244	-0.01%
2022/01/07	34	39.73	24	39.24	39.05	10	30,235	0.03%
2022/01/06	7	39.94	8	39.90	39.75	-1	30,272	0.00%
2022/01/05	22.1	40.42	28	40.74	40.25	-5.9	30,346	-0.02%
2022/01/04	8	40.11	10	40.12	40.15	-2	30,395	-0.01%
2022/01/03	26	40.73	29	40.58	40.70	-3	30,572	-0.01%
2021/12/30	4	41.13	5	41.13	41.15	-1	30,805	0.00%
2021/12/29	23	41.42	12	41.28	41.50	11	30,944	0.04%
2021/12/28	9	41.12	28	41.16	41.10	-19	31,211	-0.06%
2021/12/27	59	41.62	30	41.45	41.00	29	31,412	0.09%
2021/12/24	54	43.30	38	43.09	42.55	16	31,107	0.05%
2021/12/23	33	43.53	29	43.83	43.55	4	30,878	0.01%
2021/12/22	22	44.24	12.5	44.14	43.90	9.5	30,458	0.03%
2021/12/21	44	42.94	50.5	43.80	44.55	-6.5	29,872	-0.02%
2021/12/20	98	43.63	95.2	43.85	44.05	2.8	28,816	0.01%
2021/12/17	28	41.45	98.1	41.44	41.70	-70.1	26,866	-0.26%
2021/12/16	24	39.57	5	39.51	39.40	19	25,705	0.07%
2021/12/15	4	39.79	9	39.97	39.95	-5	25,899	-0.02%
2021/12/14	54	40.12	87	40.35	39.65	-33	25,870	-0.13%
2021/12/13	101.2	40.07	58	40.49	40.90	43.2	25,432	0.17%	大買/
2021/12/10	17	38.98	46	38.64	38.50	-29	24,588	-0.12%
2021/12/09	34	39.09	36	38.45	38.45	-2	24,644	-0.01%
2021/12/08	65	39.98	36	39.55	39.15	29	24,884	0.12%
2021/12/07	64	38.34	85.2	38.44	39.00	-21.2	24,544	-0.09%
2021/12/06	18	37.26	25	37.35	37.10	-7	23,937	-0.03%
2021/12/03	36	36.62	27	36.57	36.50	9	23,783	0.04%
2021/12/02	7	35.78	20	36.08	36.20	-13	23,710	-0.05%
2021/12/01	11	34.89	14	35.10	35.40	-3	23,638	-0.01%
2021/11/30	37	34.91	11	34.86	35.10	26	23,681	0.11%
2021/11/29	9.1	35.10	22	35.04	35.10	-12.9	23,701	-0.05%
2021/11/26	18	36.79	9	36.49	36.25	9	23,693	0.04%
2021/11/25	65	38.73	86	38.13	38.15	-21	23,602	-0.09%
2021/11/24	115	36.93	102.7	37.16	37.40	12.3	22,654	0.05%	大買/大賣/
2021/11/23	27	35.03	37	35.09	35.20	-10	21,411	-0.05%
2021/11/22	10	33.25	12	32.86	33.40	-2	21,791	-0.01%
2021/11/19	34	33.36	16	33.49	32.85	18	21,762	0.08%
2021/11/18	15	33.73	3	33.97	33.90	12	21,745	0.06%
2021/11/17	1	34.00	0	0.00	33.85	1	21,904	0.00%
2021/11/16	15	34.28	13	34.23	34.10	2	22,142	0.01%
2021/11/15	21.7	34.74	18	34.65	34.75	3.7	22,263	0.02%
2021/11/12	28	35.96	7	35.51	35.55	21	22,815	0.09%
2021/11/11	61	36.44	47	36.52	36.25	14	22,815	0.06%
2021/11/10	0	0.00	10	35.28	34.95	-10	22,256	-0.04%
2021/11/09	4	35.50	2	35.55	35.70	2	22,466	0.01%
2021/11/08	19.3	36.31	21	36.26	36.25	-1.8	22,636	-0.01%
2021/11/05	12	34.54	0	0.00	34.30	12	22,459	0.05%
2021/11/04	43	35.42	11	35.20	35.15	32	22,738	0.14%
2021/11/03	0	0.00	1	36.05	35.70	-1	23,539	0.00%
2021/11/02	11	36.15	7	35.84	35.15	4	23,573	0.02%
2021/11/01	13	35.24	12	34.93	35.20	1	23,736	0.00%
2021/10/29	4	35.01	3	35.03	35.10	1	23,880	0.00%
2021/10/28	10	34.88	2	34.75	34.85	8	23,908	0.03%
2021/10/27	11.2	35.37	10	35.20	35.30	1.2	24,131	0.00%
2021/10/26	20	35.18	20	35.38	35.60	0	24,736	0.00%
2021/10/25	0	0.00	1	35.05	35.05	-1	25,027	0.00%
2021/10/22	17	34.18	7	34.44	33.70	10	25,424	0.04%
2021/10/21	6	36.70	4	36.75	36.90	2	25,461	0.01%
2021/10/20	2	36.25	1	37.00	36.05	1	25,804	0.00%
2021/10/19	2	36.43	4.3	36.67	36.60	-2.3	26,215	-0.01%
2021/10/18	3	36.25	17	35.74	36.40	-14	26,883	-0.05%
2021/10/15	3	36.73	0	0.00	36.30	3	27,449	0.01%
2021/10/14	0.1	36.30	1	35.65	36.35	-0.9	28,019	0.00%
2021/10/13	0	0.00	2	36.35	35.80	-2	28,804	-0.01%
2021/10/12	9	36.43	7	37.26	36.10	2	29,292	0.01%
2021/10/08	12	37.50	13	36.85	37.00	-1	30,189	0.00%
2021/10/07	3	37.59	46	37.60	38.30	-43	31,156	-0.14%
2021/10/06	13	38.63	6	38.50	38.05	7	32,370	0.02%
2021/10/05	1.1	37.60	3	37.88	39.00	-1.9	33,509	-0.01%
2021/10/04	7	38.17	26	37.89	37.10	-19	34,130	-0.06%
2021/10/01	11	39.79	58	39.52	39.15	-47	35,544	-0.13%
2021/09/30	1	40.55	5	40.98	41.80	-4	37,175	-0.01%
2021/09/29	4	40.86	4	41.08	40.35	0	38,748	0.00%
2021/09/28	4	41.40	5	41.60	41.45	-1	41,331	0.00%
2021/09/27	3	42.15	3.1	42.45	42.35	-0.1	44,443	0.00%
2021/09/24	21	41.47	5	41.58	41.75	16	49,121	0.03%
2021/09/23	9.1	40.71	46	41.00	41.25	-36.9	55,807	-0.07%
2021/09/22	68	41.33	29	42.25	41.00	39	63,801	0.06%
2021/09/17	3	43.78	0	0.00	44.45	3	67,891	0.00%
2021/09/16	1	45.50	0	0.00	44.15	1	70,029	0.00%
2021/09/15	3	44.57	36	44.80	45.05	-33	71,938	-0.05%
2021/09/14	80	45.59	2	45.43	45.50	78	75,763	0.10%
2021/09/13	23	46.87	34.2	47.06	46.90	-11.2	79,590	-0.01%
2021/09/10	51	46.70	29.4	46.24	46.35	21.6	80,607	0.03%
2021/09/09	2	43.83	0	0.00	44.95	2	81,642	0.00%
2021/09/08	2.2	44.45	4	44.61	43.70	-1.8	84,570	0.00%
2021/09/07	1	43.65	2	44.85	44.20	-1	84,889	0.00%
2021/09/06	16	44.82	19	44.46	44.45	-3	85,072	0.00%
2021/09/03	8.2	44.67	3	45.02	44.05	5.2	85,000	0.01%
2021/09/02	26.5	45.06	2	44.58	44.40	24.5	85,129	0.03%
2021/09/01	3.1	46.43	10	46.60	46.05	-6.9	85,115	-0.01%
2021/08/31	14	46.35	6	46.72	46.85	8	85,070	0.01%
2021/08/30	9	46.43	7.1	46.19	46.40	1.9	85,302	0.00%
2021/08/27	8	46.14	5.2	45.90	45.85	2.8	85,511	0.00%
2021/08/26	52.2	47.30	13	47.47	46.00	39.2	85,671	0.05%
2021/08/25	6	44.03	50	44.11	44.10	-44	85,317	-0.05%
2021/08/24	5	43.44	33	43.11	44.00	-28	89,217	-0.03%
2021/08/23	9	44.46	11	44.42	44.10	-2	93,474	0.00%
2021/08/20	19	43.11	60	43.28	43.40	-41	96,058	-0.04%
2021/08/19	4	43.95	7	43.79	42.75	-3	98,816	0.00%
2021/08/18	14	43.88	7	43.89	45.40	7	100,762	0.01%
2021/08/17	10.2	45.08	8	46.82	44.30	2.2	102,491	0.00%
2021/08/16	7	47.55	9	47.90	47.80	-2	106,682	0.00%
2021/08/13	16	48.48	2	48.58	47.80	14	111,289	0.01%
2021/08/12	5	48.49	10	48.80	49.30	-5	115,351	0.00%
2021/08/11	30	47.94	26	48.16	47.00	4	118,096	0.00%
2021/08/10	26	47.50	9	47.41	47.30	17	119,720	0.01%
2021/08/09	92	48.74	39	48.77	48.85	53	121,383	0.04%
2021/08/06	4	47.25	5	47.43	47.00	-1	123,407	0.00%
2021/08/05	13	47.13	10	47.64	47.15	3	126,196	0.00%
2021/08/04	10	49.06	2	49.48	48.60	8	129,263	0.01%
2021/08/03	1	48.50	2	48.90	48.75	-1	134,933	0.00%
2021/08/02	6	49.08	5	49.32	49.25	1	138,109	0.00%
2021/07/30	9.1	49.62	14	49.61	48.90	-4.9	142,440	0.00%
2021/07/29	23	47.92	24	48.12	48.90	-1	146,402	0.00%
2021/07/28	17	46.85	18	47.03	46.90	-1	148,860	0.00%
2021/07/27	27	47.09	56	47.82	46.50	-29	151,587	-0.02%
2021/07/26	26.1	49.00	5	49.39	48.55	21.1	154,472	0.01%
2021/07/23	16	50.55	9	49.55	50.40	7	157,355	0.00%
2021/07/22	43	48.45	57.1	48.91	48.20	-14.1	158,348	-0.01%
2021/07/21	96	50.89	68	50.91	49.30	28	159,661	0.02%
2021/07/20	73.3	53.07	79	51.11	51.50	-5.7	159,499	0.00%
2021/07/19	85	53.72	67.5	53.54	53.10	17.5	159,337	0.01%
2021/07/16	61	52.98	64	53.13	53.00	-3	159,322	0.00%
2021/07/15	70	52.43	60.1	53.13	54.40	10	159,147	0.01%
2021/07/14	40	50.11	46.2	51.14	50.70	-6.2	158,637	0.00%
2021/07/13	63	54.47	15	53.67	52.60	48	158,188	0.03%
2021/07/12	33.2	58.34	46	58.71	57.40	-12.9	157,356	-0.01%
2021/07/09	100	57.20	75	57.24	56.50	25	156,798	0.02%
2021/07/08	91	57.47	84.3	57.66	58.50	6.7	156,468	0.00%
2021/07/07	84.2	57.72	58.3	57.60	56.50	25.9	155,332	0.02%
2021/07/06	48	60.55	19	60.64	59.60	29	155,560	0.02%
2021/07/05	99	62.25	73	62.07	61.30	26	156,896	0.02%
2021/07/02	106	60.49	157	60.63	60.10	-51	154,581	-0.03%	大買/大賣/
2021/07/01	111.4	60.51	85	61.14	58.80	26.4	153,370	0.02%	大買/
2021/06/30	226.4	62.78	275	62.80	61.20	-48.6	151,103	-0.03%	大買/大賣/
2021/06/29	285	58.87	268.3	58.38	59.50	16.7	147,776	0.01%	大買/大賣/
2021/06/28	141	53.46	186.6	54.02	55.70	-45.5	141,237	-0.03%	大買/大賣/
2021/06/25	115	52.17	128	51.51	50.70	-13	136,878	-0.01%	大買/大賣/
2021/06/24	86	51.02	56.7	50.84	50.60	29.4	135,237	0.02%
2021/06/23	68.2	50.41	47	50.68	48.25	21.2	133,347	0.02%
2021/06/22	101	50.90	113	51.15	51.70	-12	130,040	-0.01%	大買/大賣/
2021/06/21	80.1	47.47	44.1	48.06	47.00	36	125,972	0.03%
2021/06/18	60	51.00	35	50.93	50.00	25	124,583	0.02%
2021/06/17	127	52.44	143	52.15	50.80	-16	123,048	-0.01%	大買/大賣/
2021/06/16	25	50.59	21.5	51.30	50.40	3.5	120,480	0.00%
2021/06/15	34	47.76	14	48.01	50.60	20	120,113	0.02%
2021/06/11	10	46.78	17	47.19	47.20	-7	119,897	-0.01%
2021/06/10	30.4	45.70	41	46.25	47.10	-10.6	120,284	-0.01%
2021/06/09	17.3	46.76	14	47.83	46.80	3.3	120,431	0.00%
2021/06/08	24	48.54	1	47.20	48.55	23	120,709	0.02%
2021/06/07	41.2	46.77	4	46.20	47.20	37.2	120,863	0.03%
2021/06/04	31.5	50.66	25	50.43	49.95	6.5	120,690	0.01%
2021/06/03	39	51.92	43	51.92	51.60	-4	121,601	0.00%
2021/06/02	66	52.83	49	52.63	52.70	17	121,644	0.01%
2021/06/01	216	53.44	167.6	53.16	53.30	48.4	122,374	0.04%	大買/大賣/
2021/05/31	112	52.15	207.4	51.83	52.40	-95.4	121,105	-0.08%	大買/大賣/
2021/05/28	36	47.65	135	47.99	48.70	-99	118,089	-0.08%	大賣/
2021/05/27	89	45.49	104	45.52	44.30	-15	116,115	-0.01%	大賣/
2021/05/26	118.3	43.81	139	43.98	44.10	-20.7	114,060	-0.02%	大買/大賣/
2021/05/25	88.5	44.02	57	44.54	44.00	31.5	113,252	0.03%
2021/05/24	170	46.01	148	46.46	45.05	22	113,497	0.02%	大買/大賣/
2021/05/21	196	45.62	195.5	45.13	46.15	0.5	110,303	0.00%	大買/大賣/
2021/05/20	177.9	44.70	119	44.11	43.00	58.9	105,867	0.06%	大買/大賣/
2021/05/19	68	44.40	88	43.78	45.00	-20	101,894	-0.02%
2021/05/18	75	39.98	98.9	40.51	40.95	-23.9	99,356	-0.02%
2021/05/17	93	37.89	47	37.80	37.25	46	97,397	0.05%
2021/05/14	135	42.83	83.4	42.87	41.35	51.6	95,502	0.05%	大買/
2021/05/13	182.3	47.05	146	46.45	45.90	36.3	92,554	0.04%	大買/大賣/
2021/05/12	198.4	54.93	136.5	54.27	51.00	61.9	89,797	0.07%	大買/大賣/
2021/05/11	164.2	58.71	129.7	57.21	56.60	34.5	86,567	0.04%	大買/大賣/
2021/05/10	153	56.13	146.2	56.56	57.40	6.8	80,795	0.01%	大買/大賣/
2021/05/07	175	49.26	194.6	49.40	52.20	-19.6	77,653	-0.03%	大買/大賣/
2021/05/06	201	46.50	232.5	47.18	47.50	-31.4	73,184	-0.04%	大買/大賣/
2021/05/05	46	41.84	99.9	42.37	43.20	-53.9	68,736	-0.08%
2021/05/04	158.6	40.52	210	42.59	39.30	-51.4	66,023	-0.08%	大買/大賣/
2021/05/03	133	44.75	112	44.58	42.65	21	62,948	0.03%	大買/大賣/
2021/04/29	179	40.55	340	41.25	42.60	-161	59,681	-0.27%	大買/大賣/鉅額交易
2021/04/28	273	39.13	111	39.55	38.75	162	56,519	0.29%	大買/大賣/鉅額交易
2021/04/27	253.5	39.51	177.1	39.46	40.00	76.4	55,435	0.14%	大買/大賣/
2021/04/26	26.5	37.85	15	38.66	39.25	11.5	53,702	0.02%
2021/04/23	19	35.45	22	35.54	35.70	-3	53,554	-0.01%
2021/04/22	40	37.46	43.9	38.10	36.25	-3.9	53,573	-0.01%
2021/04/21	17.2	34.02	22	34.00	35.40	-4.8	53,448	-0.01%
2021/04/20	27	33.70	22.1	33.36	34.50	5	53,279	0.01%
2021/04/19	34	33.28	16.1	33.75	34.70	17.9	53,408	0.03%
2021/04/16	15	30.90	55.1	31.30	31.55	-40.1	53,007	-0.08%
2021/04/15	20.2	28.82	41.1	28.59	28.70	-20.9	52,922	-0.04%
2021/04/14	36.2	27.49	70.4	28.00	27.80	-34.2	53,582	-0.06%
2021/04/13	94	27.87	68.3	27.75	27.40	25.7	55,897	0.05%
2021/04/12	78	28.21	83.2	28.60	29.00	-5.2	59,126	-0.01%
2021/04/09	113.2	26.56	144	26.49	26.80	-30.8	58,542	-0.05%	大買/大賣/
2021/04/08	0	0.00	3.1	24.95	24.95	-3.1	56,092	-0.01%
2021/04/07	65	22.82	84	22.82	22.70	-19	56,933	-0.03%
2021/04/06	145	21.69	129	21.83	22.70	16	56,288	0.03%	大買/大賣/
2021/04/01	130	20.45	172.1	20.81	20.75	-42.1	54,838	-0.08%	大買/大賣/
2021/03/31	39	19.12	126	19.10	19.50	-87	52,181	-0.17%	大賣/
2021/03/30	21	18.16	112	18.24	18.30	-91	51,223	-0.18%	大賣/
2021/03/29	3	18.40	18	18.29	18.30	-15	52,583	-0.03%
2021/03/26	13	17.78	2	17.78	17.80	11	55,864	0.02%
2021/03/25	32.1	17.90	107	17.99	17.55	-75	58,787	-0.13%	大賣/
2021/03/24	17	17.29	37	17.29	17.30	-20	58,813	-0.03%
2021/03/23	21	17.76	0	0.00	17.55	21	59,227	0.04%
2021/03/22	5	17.71	12	17.72	17.70	-7	60,007	-0.01%
2021/03/19	16	17.55	2	17.80	17.50	14	61,924	0.02%
2021/03/18	11	17.86	3	17.88	17.75	8	63,665	0.01%
2021/03/17	9	17.93	0	0.00	17.85	9	66,518	0.01%
2021/03/16	22	17.88	42	18.18	17.75	-20	67,843	-0.03%
2021/03/15	8.1	18.41	20	18.44	18.35	-11.9	67,472	-0.02%
2021/03/12	9	18.52	50	18.55	18.75	-41	67,060	-0.06%
2021/03/11	0	0.00	7	18.28	18.25	-7	66,686	-0.01%
2021/03/10	9	18.24	22.3	18.19	18.20	-13.3	66,651	-0.02%
2021/03/09	48	18.67	37	18.44	18.40	11	66,366	0.02%
2021/03/08	21	18.02	42	18.02	18.10	-21	65,151	-0.03%
2021/03/05	117	17.90	16.1	18.17	17.85	100.9	64,811	0.16%	大買/
2021/03/04	72	18.63	108.1	18.59	18.60	-36.1	63,711	-0.06%	大賣/
2021/03/03	39	17.90	80	18.21	17.75	-41	61,301	-0.07%
2021/03/02	128	17.57	130	17.45	17.30	-2	60,155	0.00%	大買/大賣/
2021/02/26	53.1	17.47	34	17.44	17.45	19.1	59,714	0.03%
2021/02/25	144	17.19	275	17.39	17.45	-131	58,896	-0.22%	大買/大賣/鉅額交易
2021/02/24	122	16.85	57	17.00	16.50	65	58,000	0.11%	大買/
2021/02/23	28	16.65	114.5	17.05	17.20	-86.5	55,364	-0.16%	大賣/
2021/02/22	6	15.53	22	15.62	15.65	-16	54,002	-0.03%
2021/02/19	15	15.26	17.1	15.26	15.45	-2.1	53,465	0.00%
2021/02/18	108	14.99	32	15.19	15.40	76	52,997	0.14%	大買/
2021/02/17	8	14.08	6	14.25	14.25	2	52,242	0.00%
2021/02/05	20.5	13.45	4	13.40	13.40	16.5	51,850	0.03%
2021/02/04	10	13.65	33	13.58	13.65	-23	51,731	-0.04%
2021/02/03	14	13.79	208	13.99	13.70	-194	51,751	-0.37%	大賣/鉅額交易
2021/02/02	221	13.90	8	14.08	14.20	213	51,453	0.41%	大買/鉅額交易
2021/02/01	5	13.70	53	13.38	13.80	-48	51,289	-0.09%
2021/01/29	26	14.02	7	13.94	13.60	19	51,075	0.04%
2021/01/28	2	13.90	7	13.96	13.90	-5	51,168	-0.01%
2021/01/27	3	14.57	24	14.46	14.40	-21	51,213	-0.04%
2021/01/26	20	14.95	13	14.92	14.85	7	51,226	0.01%
2021/01/25	14	15.46	4	15.33	15.25	10	51,006	0.02%
2021/01/22	23	14.95	27	15.02	15.25	-4	50,670	-0.01%
2021/01/21	14	14.96	138	14.96	14.90	-124	50,387	-0.25%	大賣/鉅額交易
2021/01/20	38	14.77	55	14.87	14.60	-17	50,138	-0.03%
2021/01/19	48	15.62	86	15.63	15.35	-38	49,711	-0.08%
2021/01/18	104	15.10	47	15.02	15.10	57	49,391	0.12%	大買/
2021/01/15	214	15.95	59	15.97	15.70	155	48,895	0.32%	大買/鉅額交易
2021/01/14	32	16.46	386	16.69	16.40	-354	48,484	-0.73%	大賣/鉅額交易
2021/01/13	310	15.85	40	15.78	16.10	270	47,717	0.57%	大買/鉅額交易
2021/01/12	44.5	15.92	300	15.94	15.70	-255.5	47,363	-0.54%	大賣/鉅額交易
2021/01/11	308	16.96	15	16.89	16.65	293	46,697	0.63%	大買/鉅額交易
2021/01/08	61	16.48	27	16.64	16.80	34	46,275	0.07%
2021/01/07	60	17.01	92	17.18	16.85	-32	45,602	-0.07%
2021/01/06	319	17.90	378	18.06	17.65	-59	44,235	-0.13%	大買/大賣/
2021/01/05	112	17.71	140	17.58	17.80	-28	41,253	-0.07%	大買/大賣/
2021/01/04	95	16.28	161	16.35	16.50	-66	37,384	-0.18%	大賣/
2020/12/31	288	15.72	22	15.51	15.75	266	35,812	0.74%	大買/鉅額交易
2020/12/30	61	15.77	54	16.08	15.50	7	35,197	0.02%
2020/12/29	60	15.58	43.1	15.65	15.35	17	33,981	0.05%
2020/12/28	134	15.12	52.2	15.17	15.00	81.8	32,612	0.25%	大買/
2020/12/25	12	15.73	11.1	15.64	15.50	0.9	31,474	0.00%
2020/12/24	39	15.69	21	15.77	15.50	18	30,591	0.06%
2020/12/23	80	15.46	108	15.65	16.00	-28	29,622	-0.09%	大賣/
2020/12/22	139.4	16.55	97	16.57	15.20	42.4	28,061	0.15%	大買/
2020/12/21	106	15.47	132.2	15.44	15.75	-26.2	24,162	-0.11%	大買/大賣/
2020/12/18	137	14.34	221	14.25	14.35	-84	21,095	-0.40%	大買/大賣/
2020/12/17	108	14.25	56.3	14.30	14.20	51.7	20,410	0.25%	大買/
2020/12/16	27	14.26	44.3	14.36	14.25	-17.3	19,874	-0.09%
2020/12/15	89	14.63	114	14.70	14.15	-25	18,916	-0.13%	大賣/
2020/12/14	245	14.16	49	14.19	14.30	196	17,025	1.15%	大買/鉅額交易
2020/12/11	152	13.63	93	13.72	13.75	59	14,796	0.40%	大買/
2020/12/10	17	12.18	35	12.67	12.85	-18	11,829	-0.15%
2020/12/09	8	11.73	67	11.62	11.70	-59	10,342	-0.57%
2020/12/08	0	0.00	8	11.88	11.90	-8	10,395	-0.08%
2020/12/07	11	12.23	34	12.12	12.10	-23	10,456	-0.22%
2020/12/04	3	12.00	22	12.05	12.05	-19	10,470	-0.18%
2020/12/03	16	11.72	4	11.94	11.70	12	10,500	0.11%
2020/12/02	1	11.85	17	11.88	11.80	-16	10,700	-0.15%
2020/12/01	10	11.83	6	11.88	11.90	4	10,639	0.04%
2020/11/30	33	12.02	164	11.97	12.05	-131	10,467	-1.25%	大賣/鉅額交易
2020/11/27	29	11.57	47	11.62	11.70	-18	9,940	-0.18%
2020/11/26	29.1	11.37	38	11.43	11.35	-9	9,580	-0.09%
2020/11/25	36	11.21	115	11.21	11.20	-79	9,397	-0.84%	大賣/
2020/11/24	30	10.88	14	10.98	11.00	16	8,983	0.18%
2020/11/23	19	10.87	20.1	10.66	11.05	-1.1	8,851	-0.01%
2020/11/20	5	10.48	13	10.46	10.45	-8	8,295	-0.10%
2020/11/18	0	0.00	2	10.30	10.25	-2	8,113	-0.02%
2020/11/17	5	10.05	3	10.10	10.15	2	8,056	0.02%
2020/11/16	2	10.05	0	0.00	10.00	2	8,069	0.02%
2020/11/13	1	10.20	0	0.00	10.20	1	8,005	0.01%
2020/11/12	26	10.16	0	0.00	10.15	26	8,024	0.32%
2020/11/11	13	10.41	49	10.50	10.45	-36	7,943	-0.45%
2020/11/10	19	10.29	3	10.35	10.25	16	7,849	0.20%
2020/11/09	3	10.30	8	10.29	10.30	-5	7,764	-0.06%
2020/11/06	10	10.20	19	10.28	10.20	-9	7,675	-0.12%
2020/11/05	16	10.50	17	10.49	10.20	-1	7,639	-0.01%
2020/11/04	5	10.30	15	10.40	10.40	-10	7,326	-0.14%
2020/11/03	12	10.00	17	10.11	10.00	-5	7,010	-0.07%
2020/11/02	2	9.81	5	9.84	9.83	-3	6,761	-0.04%
2020/10/29	2	10.00	7	10.00	10.10	-5	6,674	-0.07%
2020/10/28	1	10.20	2	10.30	10.10	-1	6,628	-0.02%
2020/10/27	0	0.00	7	10.16	10.15	-7	6,561	-0.11%
2020/10/26	3	10.20	3	10.05	10.00	0	6,471	0.00%
2020/10/23	1	10.15	31	10.15	10.15	-30	6,430	-0.47%
2020/10/22	10	10.26	145	10.24	10.15	-135	6,408	-2.11%	大賣/鉅額交易
2020/10/21	103	10.00	27	10.07	9.99	76	6,228	1.22%	大買/
2020/10/20	3	9.91	0	0.00	9.82	3	6,171	0.05%
2020/10/15	2	9.97	0	0.00	9.95	2	5,996	0.03%
2020/10/14	6	10.03	15	10.12	10.15	-9	5,953	-0.15%
2020/10/13	0	0.00	2	9.88	9.88	-2	5,855	-0.03%
2020/10/07	0	0.00	6	9.80	9.90	-6	5,832	-0.10%
2020/10/06	32	9.81	0	0.00	9.89	32	5,806	0.55%
2020/10/05	3	9.41	1	9.33	9.42	2	5,734	0.03%
2020/09/30	5	9.29	0	0.00	9.33	5	5,744	0.09%
2020/09/28	1	9.32	29	9.35	9.43	-28	5,772	-0.49%
2020/09/25	75	9.13	0	0.00	9.18	75	5,804	1.29%
2020/09/24	8	9.24	0	0.00	9.17	8	5,766	0.14%
2020/09/23	11	9.56	1	9.51	9.50	10	5,670	0.18%
2020/09/22	3	9.70	0	0.00	9.70	3	5,586	0.05%
2020/09/21	36	9.90	3	9.90	9.90	33	5,528	0.60%
2020/09/18	0	0.00	3	9.91	9.87	-3	5,433	-0.06%
2020/09/17	18	9.92	15	9.97	9.86	3	5,370	0.06%
2020/09/16	3	10.15	6	10.09	10.20	-3	5,064	-0.06%
2020/09/15	6	10.23	15	10.14	10.20	-9	5,003	-0.18%
2020/09/14	10	10.47	5	10.49	10.30	5	4,917	0.10%
2020/09/11	2	10.38	15	10.15	10.30	-13	4,782	-0.27%
2020/09/10	16	10.69	1	10.65	10.55	15	4,457	0.34%
2020/09/09	1	10.15	4	10.40	10.65	-3	4,283	-0.07%
2020/09/08	18	10.31	5	10.58	10.25	13	4,044	0.32%
2020/09/07	131	9.90	10	10.40	10.40	121	3,675	3.29%	大買/鉅額交易
2020/09/04	0	0.00	5	9.35	9.46	-5	3,309	-0.15%
2020/09/03	0	0.00	35	9.37	9.37	-35	3,253	-1.08%
2020/09/01	14	9.17	17	9.14	9.19	-3	3,220	-0.09%
2020/08/31	58	9.06	3	9.28	9.32	55	3,231	1.70%
2020/08/28	2	8.72	0	0.00	8.75	2	3,043	0.07%
2020/08/27	16	8.89	1	8.90	8.88	15	3,019	0.50%
2020/08/21	0	0.00	12	8.25	8.29	-12	2,894	-0.41%
2020/08/20	0	0.00	3	8.12	8.07	-3	2,986	-0.10%
2020/08/19	0	0.00	1	8.48	8.32	-1	2,914	-0.03%
2020/08/18	0	0.00	13	8.52	8.45	-13	2,881	-0.45%
2020/08/17	5	8.51	13	8.53	8.57	-8	2,847	-0.28%
2020/08/14	6	8.31	0	0.00	8.35	6	2,786	0.22%
2020/08/13	0	0.00	52.4	8.13	8.13	-52.4	2,719	-1.93%
2020/08/12	2	8.16	10	8.13	8.15	-8	2,734	-0.29%
2020/08/11	17	8.22	0	0.00	8.18	17	2,744	0.62%
2020/08/05	10	8.05	0	0.00	8.05	10	2,765	0.36%
2020/08/03	5	8.00	0	0.00	8.02	5	2,803	0.18%
2020/07/31	10	8.02	0	0.00	8.06	10	2,786	0.36%
2020/07/28	3	8.09	2	8.03	8.01	1	2,881	0.03%
2020/07/27	1	8.15	0	0.00	8.05	1	2,946	0.03%
2020/07/24	12	8.35	0	0.00	8.22	12	2,983	0.40%
2020/07/23	2	8.29	10	8.23	8.32	-8	2,977	-0.27%
2020/07/17	0	0.00	0.9	8.16	8.21	-0.9	3,022	-0.03%
2020/07/16	4	8.34	0	0.00	8.34	4	3,024	0.13%
2020/07/15	0	0.00	20	8.14	8.06	-20	2,958	-0.68%
2020/07/10	10	8.09	1	8.03	8.03	9	3,122	0.29%
2020/07/09	0	0.00	3	8.15	8.17	-3	3,121	-0.10%
2020/07/08	8	8.17	0	0.00	8.17	8	3,121	0.26%
2020/07/07	1	8.19	0	0.00	8.18	1	3,127	0.03%
2020/07/03	2	8.17	0	0.00	8.23	2	3,127	0.06%
2020/07/02	3	8.22	0	0.00	8.20	3	3,139	0.10%
2020/06/30	1	8.26	0	0.00	8.24	1	3,174	0.03%
2020/06/24	1	8.33	0	0.00	8.28	1	3,199	0.03%
2020/06/23	1	8.40	8	8.38	8.36	-7	3,233	-0.22%
2020/06/19	2	8.25	1	8.22	8.21	1	3,308	0.03%
2020/06/18	2	8.16	0	0.00	8.22	2	3,330	0.06%
2020/06/17	1	8.21	0	0.00	8.22	1	3,388	0.03%
2020/06/15	5	8.21	1	8.11	8.11	4	3,534	0.11%
2020/06/12	2	8.15	0	0.00	8.19	2	3,593	0.06%
2020/06/11	0	0.00	30	8.37	8.34	-30	3,653	-0.82%
2020/06/10	0	0.00	10	8.60	8.65	-10	3,674	-0.27%
2020/06/08	10	8.42	3	8.50	8.45	7	3,934	0.18%
2020/06/05	0	0.00	5	8.23	8.24	-5	3,877	-0.13%
2020/06/04	0	0.00	2	7.98	8.00	-2	3,876	-0.05%
2020/06/03	0	0.00	2	7.88	8.02	-2	3,936	-0.05%
2020/06/01	2	7.87	0	0.00	7.81	2	3,931	0.05%
2020/05/29	3	7.80	3	7.92	7.80	0	3,933	0.00%
2020/05/28	2	8.14	2	7.89	8.14	0	3,929	0.00%
2020/05/27	3	7.57	1	7.64	7.79	2	3,835	0.05%
2020/05/26	1	7.30	0	0.00	7.27	1	3,770	0.03%
2020/05/22	0	0.00	30	7.42	7.30	-30	3,779	-0.79%
2020/05/21	0	0.00	10	7.40	7.43	-10	3,779	-0.26%
2020/05/20	5	7.29	53	7.35	7.29	-48	3,777	-1.27%
2020/05/19	0	0.00	30	7.37	7.26	-30	3,776	-0.79%
2020/05/18	0	0.00	6	7.25	7.18	-6	3,766	-0.16%
2020/05/15	2	7.26	15	7.18	7.15	-13	3,759	-0.35%
2020/05/14	0	0.00	2	7.21	7.21	-2	3,743	-0.05%
2020/05/13	0	0.00	40	7.50	7.50	-40	3,717	-1.08%
2020/05/12	35	7.60	30	7.49	7.57	5	3,729	0.13%
2020/05/11	0	0.00	15	7.55	7.63	-15	3,726	-0.40%
2020/05/08	30	7.44	10	7.42	7.45	20	3,698	0.54%
2020/05/07	0	0.00	2	7.38	7.38	-2	3,694	-0.05%
2020/05/06	10	7.33	0	0.00	7.33	10	3,714	0.27%
2020/05/05	10	7.49	1	7.42	7.42	9	3,720	0.24%
2020/05/04	31	7.45	0	0.00	7.42	31	3,728	0.83%
2020/04/29	10	7.44	0	0.00	7.47	10	3,654	0.27%
2020/04/28	0	0.00	8	7.28	7.27	-8	3,708	-0.22%
2020/04/27	8	7.17	0	0.00	7.16	8	3,850	0.21%
2020/04/24	0	0.00	3	6.78	6.86	-3	3,818	-0.08%
2020/04/23	0	0.00	1	6.87	6.81	-1	3,843	-0.03%
2020/04/21	4	6.83	7	6.87	6.77	-3	3,866	-0.08%
2020/04/16	10	7.10	0	0.00	7.12	10	3,815	0.26%
2020/04/14	0	0.00	50	7.20	7.22	-50	3,750	-1.33%
2020/04/10	50	7.17	0	0.00	7.20	50	3,803	1.31%
2020/04/09	0	0.00	12	7.13	7.15	-12	3,878	-0.31%
2020/04/08	5	6.79	0	0.00	7.04	5	3,929	0.13%
2020/04/07	10	6.75	6	6.74	6.74	4	3,962	0.10%
2020/04/06	3	6.68	0	0.00	6.67	3	4,155	0.07%
2020/04/01	0	0.00	5	6.85	6.80	-5	4,209	-0.12%
2020/03/31	3	6.65	17	6.66	6.63	-14	4,219	-0.33%
2020/03/30	7	6.44	12	6.50	6.58	-5	4,243	-0.12%
2020/03/27	7	6.69	10	6.69	6.60	-3	4,329	-0.07%
2020/03/26	2	6.55	0	0.00	6.53	2	4,342	0.05%
2020/03/25	2	6.98	0	0.00	6.89	2	4,286	0.05%
2020/03/23	19	6.09	0	0.00	6.10	19	4,258	0.45%
2020/03/20	1	5.94	1	5.94	5.94	0	4,280	0.00%
2020/03/19	2	5.41	0	0.00	5.40	2	4,375	0.05%
2020/03/18	10	6.30	0	0.00	6.00	10	4,266	0.23%
2020/03/17	1	6.24	0	0.00	6.21	1	4,242	0.02%
2020/03/16	4	7.23	4	7.00	6.75	0	4,161	0.00%
2020/03/13	16	7.01	95	7.07	7.15	-79	4,089	-1.93%
2020/03/12	13	7.90	0	0.00	7.74	13	3,916	0.33%
2020/03/11	23	8.75	0	0.00	8.60	23	3,731	0.62%
2020/03/10	1	8.80	0	0.00	8.79	1	3,699	0.03%
2020/03/09	25	8.99	0	0.00	8.90	25	3,663	0.68%
2020/03/06	0	0.00	1	9.22	9.21	-1	3,588	-0.03%
2020/03/05	0	0.00	30	9.33	9.31	-30	3,576	-0.84%
2020/03/02	15	8.91	0	0.00	9.00	15	3,545	0.42%
2020/02/27	1	9.20	2.1	9.25	9.06	-1.1	3,617	-0.03%
2020/02/25	0	0.00	5	9.31	9.31	-5	3,592	-0.14%
2020/02/19	1	9.41	0.3	9.41	9.45	0.7	3,569	0.02%
2020/02/10	11	9.30	1	9.16	9.22	10	3,699	0.27%
2020/02/07	9	9.43	0	0.00	9.33	9	3,841	0.23%
2020/02/06	1	9.50	0	0.00	9.52	1	4,194	0.02%
2020/02/05	12	9.33	0	0.00	9.30	12	4,202	0.29%
2020/02/04	1	9.30	3	9.27	9.30	-2	4,194	-0.05%
2020/02/03	13	9.00	10	8.96	9.13	3	4,182	0.07%
2020/01/31	30	9.37	0	0.00	9.32	30	4,116	0.73%
2020/01/30	7	9.52	1	9.38	9.32	6	4,022	0.15%
2020/01/20	21	10.25	4	10.29	10.25	17	3,853	0.44%
2020/01/17	21	10.25	4	10.24	10.30	17	3,816	0.45%
2020/01/15	21	10.30	0	0.00	10.30	21	3,797	0.55%
2020/01/14	10	10.40	0	0.00	10.40	10	3,815	0.26%
2020/01/13	20	10.40	0	0.00	10.40	20	3,863	0.52%
2020/01/10	10	10.25	0	0.00	10.30	10	3,835	0.26%
2020/01/09	0	0.00	2	10.25	10.25	-2	3,871	-0.05%
2020/01/08	0	0.00	33	10.10	10.10	-33	3,916	-0.84%
2020/01/07	5	10.42	20	10.30	10.30	-15	3,887	-0.39%
2020/01/06	0	0.00	12	10.36	10.40	-12	3,919	-0.31%
2020/01/03	2	10.50	7	10.50	10.50	-5	3,944	-0.13%
2020/01/02	5	10.74	0	0.00	10.75	5	3,871	0.13%
2019/12/31	6	10.65	0	0.00	10.65	6	3,837	0.16%
2019/12/30	37	10.64	66	10.60	10.60	-29	3,759	-0.77%
2019/12/26	2	10.10	0	0.00	10.15	2	3,499	0.06%
2019/12/24	2	10.20	0	0.00	10.25	2	3,458	0.06%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/19	20	10.15	1	10.05	10.15	19	3,327	0.57%
2019/12/17	20	10.10	0.1	10.00	10.10	19.9	3,275	0.61%
2019/12/16	50	10.00	15	10.00	9.99	35	3,207	1.09%
2019/12/12	11	9.85	19	9.87	9.84	-8	3,071	-0.26%
2019/12/11	12	9.75	0	0.00	9.76	12	3,053	0.39%
2019/12/10	1	9.62	1	9.64	9.63	0	3,033	0.00%
2019/12/09	4	9.66	0	0.00	9.64	4	3,050	0.13%
2019/12/06	1	9.70	0	0.00	9.69	1	3,082	0.03%
2019/12/04	1	9.59	0	0.00	9.81	1	3,095	0.03%
2019/12/03	4	9.70	0	0.00	9.71	4	3,074	0.13%
2019/12/02	0	0.00	6	9.64	9.72	-6	3,085	-0.19%
2019/11/29	3	9.73	0	0.00	9.76	3	3,101	0.10%
2019/11/28	1	9.81	0	0.00	9.82	1	3,107	0.03%
2019/11/27	3	9.82	0	0.00	9.90	3	3,103	0.10%
2019/11/25	1	9.55	20	9.53	9.57	-19	2,972	-0.64%
2019/11/21	1	9.34	0	0.00	9.37	1	2,975	0.03%
2019/11/20	8	9.40	0	0.00	9.42	8	2,982	0.27%
2019/11/19	3	9.45	0	0.00	9.47	3	2,982	0.10%
2019/11/18	5	9.46	0	0.00	9.45	5	2,997	0.17%
2019/11/15	1	9.28	0	0.00	9.26	1	2,993	0.03%
2019/11/11	12	9.52	0	0.00	9.46	12	3,257	0.37%
2019/11/06	24	10.04	2	9.88	9.86	22	3,246	0.68%
2019/11/05	8	10.02	12	10.00	10.10	-4	3,174	-0.13%
2019/11/04	0	0.00	49	9.36	9.36	-49	2,873	-1.71%
2019/10/31	0	0.00	4	9.11	9.09	-4	2,913	-0.14%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/22	10	9.38	0	0.00	9.36	10	3,091	0.32%
2019/10/21	1	9.38	0	0.00	9.40	1	3,119	0.03%
2019/10/18	1	9.08	0	0.00	9.08	1	3,208	0.03%
2019/10/17	6	9.06	0	0.00	9.10	6	3,266	0.18%
2019/10/16	9	8.97	40	8.97	8.99	-31	3,262	-0.95%
2019/10/15	5	9.02	0	0.00	9.03	5	3,256	0.15%
2019/10/14	1	9.10	0	0.00	9.06	1	3,230	0.03%
2019/10/09	44	9.24	0	0.00	9.12	44	3,205	1.37%
2019/10/08	6	9.40	0	0.00	9.45	6	3,147	0.19%
2019/10/07	2	9.36	0	0.00	9.32	2	3,152	0.06%
2019/10/03	16	9.52	0.9	9.54	9.54	15.1	3,133	0.48%
2019/10/02	1	9.75	0	0.00	9.73	1	3,149	0.03%
2019/09/27	1	9.71	0	0.00	9.74	1	3,179	0.03%
2019/09/26	0	0.00	10	9.85	9.85	-10	3,222	-0.31%
2019/09/25	4	9.99	0	0.00	9.94	4	3,226	0.12%
2019/09/24	1	10.05	0	0.00	10.00	1	3,233	0.03%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/20	2	10.15	0	0.00	10.15	2	3,239	0.06%
2019/09/16	0	0.00	42	10.25	10.30	-42	3,421	-1.23%
2019/09/11	0	0.00	60	10.01	10.05	-60	3,448	-1.74%
2019/09/10	0	0.00	42	10.10	10.05	-42	3,487	-1.20%
2019/09/09	0	0.00	2	10.20	10.15	-2	3,467	-0.06%
2019/09/04	0	0.00	10	10.10	10.15	-10	3,473	-0.29%
2019/09/03	2	10.10	0	0.00	10.10	2	3,491	0.06%
2019/08/30	2	9.84	2	9.87	9.92	0	3,481	0.00%
2019/08/23	0	0.00	0.1	9.95	10.00	-0.1	3,544	0.00%
2019/08/21	2	9.97	0	0.00	9.99	2	3,633	0.06%
2019/08/19	0	0.00	10	9.97	9.96	-10	3,954	-0.25%
2019/08/16	21	9.75	0	0.00	9.76	21	3,990	0.53%
2019/08/15	10	9.90	0	0.00	9.89	10	3,901	0.26%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/12	10	10.05	0	0.00	10.15	10	4,047	0.25%
2019/08/07	2	10.15	0	0.00	10.00	2	4,045	0.05%
2019/08/06	2	10.05	0	0.00	10.20	2	4,156	0.05%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/24	14	10.68	15	10.75	10.65	-1	5,620	-0.02%
2019/07/23	50	10.85	0	0.00	10.85	50	5,661	0.88%
2019/07/22	15	10.80	0	0.00	10.80	15	5,714	0.26%
2019/07/19	0	0.00	0.7	10.60	10.65	-0.7	5,716	-0.01%
2019/07/16	1	10.45	0	0.00	10.45	1	6,425	0.02%
2019/07/10	2	10.40	0	0.00	10.35	2	6,814	0.03%
2019/07/05	0	0.00	1	10.55	10.60	-1	6,910	-0.01%
2019/07/02	0	10.65	0	0.00	10.70	0	7,240	0.00%
2019/07/01	0	0.00	13	10.55	10.55	-13	7,356	-0.18%
2019/06/26	0	0.00	2	10.45	10.45	-2	7,444	-0.03%
2019/06/21	4	10.60	10	10.60	10.65	-6	7,609	-0.08%
2019/06/19	10	10.40	0	0.00	10.45	10	7,795	0.13%
2019/06/18	0	0.00	85	10.39	10.30	-85	7,832	-1.09%
2019/06/13	2	10.40	0	0.00	10.40	2	8,203	0.02%
2019/06/12	10	10.45	0	0.00	10.40	10	8,267	0.12%
2019/06/11	2	10.40	0.9	10.35	10.40	1.1	8,401	0.01%
2019/06/06	1	10.50	1	10.55	10.50	0	8,546	0.00%
2019/05/30	0	0.00	1	10.35	10.35	-1	9,623	-0.01%
2019/05/29	2	10.45	0	0.00	10.45	2	9,685	0.02%
2019/05/28	6	10.31	0	0.00	10.60	6	9,733	0.06%
2019/05/27	43	10.54	30	10.40	10.35	13	9,845	0.13%
2019/05/23	1	10.90	0	0.00	10.80	1	9,900	0.01%
2019/05/22	1	10.90	7	10.90	10.90	-6	10,020	-0.06%
2019/05/21	5	10.90	0	0.00	10.90	5	10,283	0.05%
2019/05/17	2	10.85	0	0.00	10.85	2	10,353	0.02%
2019/05/14	5	10.95	2	11.10	11.05	3	10,605	0.03%
2019/05/13	10	10.80	0	0.00	10.85	10	10,715	0.09%
2019/05/10	27	10.63	0	0.00	10.60	27	11,052	0.24%
2019/05/09	37	10.74	3	10.70	10.70	34	11,126	0.31%
2019/05/08	7	10.90	23	10.90	11.00	-16	11,056	-0.14%
2019/05/07	64	11.19	2	11.15	11.10	62	11,031	0.56%
2019/05/06	29	11.32	105	11.58	11.20	-76	10,971	-0.69%	大賣/
2019/05/03	6	11.80	181	11.80	11.85	-175	10,577	-1.65%	大賣/鉅額交易
2019/05/02	8	12.35	6	12.30	12.35	2	10,166	0.02%
2019/04/30	2	12.05	2	12.15	12.30	0	10,111	0.00%
2019/04/29	10	12.15	0	0.00	12.05	10	10,108	0.10%
2019/04/26	6	12.45	9	12.37	12.30	-3	10,046	-0.03%
2019/04/25	10	12.49	17	12.59	12.55	-7	9,951	-0.07%
2019/04/24	31.9	12.64	20	12.65	12.45	11.9	9,822	0.12%
2019/04/23	17	12.44	16	12.41	12.45	1	9,537	0.01%
2019/04/22	39	12.30	48	12.29	12.30	-9	9,344	-0.10%
2019/04/19	0	0.00	10	12.00	11.95	-10	9,136	-0.11%
2019/04/18	0	0.00	4	12.05	11.95	-4	9,258	-0.04%
2019/04/16	0	0.00	38	11.95	12.05	-38	9,241	-0.41%
2019/04/15	5	11.90	15	11.86	11.90	-10	9,104	-0.11%
2019/04/12	0	0.00	10	11.75	11.75	-10	9,235	-0.11%
2019/04/11	110	11.90	11	11.85	11.90	99	9,227	1.07%	大買/
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	3	11.95	0	0.00	12.05	3	9,131	0.03%
2019/04/08	1	11.85	0	0.00	11.85	1	9,048	0.01%
2019/04/03	0	0.00	20	11.60	11.70	-20	8,878	-0.23%
2019/04/02	0	0.00	32	11.43	11.45	-32	8,773	-0.36%
2019/04/01	2	11.50	17	11.49	11.40	-15	8,713	-0.17%
2019/03/29	5	11.35	1	11.35	11.40	4	8,681	0.05%
2019/03/28	11	11.30	2	11.25	11.30	9	8,700	0.10%
2019/03/26	1	11.50	3	11.60	11.50	-2	8,615	-0.02%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	17	11.53	347	11.67	11.55	-330	8,526	-3.87%	大賣/鉅額交易
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	0	0.00	105	11.70	11.70	-105	8,396	-1.25%	大賣/鉅額交易
2019/03/19	0	0.00	6	12.00	11.95	-6	8,157	-0.07%
2019/03/18	0	0.00	3	11.90	11.90	-3	8,057	-0.04%
2019/03/15	0	0.00	10	11.90	11.95	-10	8,085	-0.12%
2019/03/13	16	12.01	0	0.00	12.00	16	8,029	0.20%
2019/03/12	5	12.10	0	0.00	12.10	5	8,245	0.06%
2019/03/08	26	11.95	2	11.95	11.95	24	8,322	0.29%
2019/03/07	6	12.20	5	12.25	12.10	1	8,279	0.01%
2019/03/06	6	12.36	82	12.42	12.40	-76	8,456	-0.90%
2019/03/05	0	0.00	10	12.30	12.30	-10	8,093	-0.12%
2019/03/04	0	11.95	0	0.00	12.00	0	7,812	0.00%
2019/02/27	0	0.00	1	12.05	12.05	-1	7,764	-0.01%
2019/02/26	2	12.10	1	12.00	12.10	1	7,706	0.01%
2019/02/25	5	12.18	4	12.15	12.15	1	7,565	0.01%
2019/02/21	5	12.10	31	12.25	12.30	-26	7,250	-0.36%
2019/02/20	41	12.19	12	12.14	12.05	29	7,093	0.41%
2019/02/19	6	11.91	100	11.90	11.90	-94	6,848	-1.37%
2019/02/18	22	11.94	17	11.94	11.90	5	6,850	0.07%
2019/02/15	12	11.93	12	11.89	11.90	0	6,849	0.00%
2019/02/14	170	12.15	2	12.10	12.05	168	6,813	2.47%	大買/鉅額交易
2019/02/13	206	12.39	7	12.15	12.15	199	6,807	2.92%	大買/鉅額交易
2019/02/12	33	12.24	20	12.23	12.30	13	6,656	0.20%
2019/02/11	11	12.05	319	12.07	12.00	-308	6,421	-4.80%	大賣/鉅額交易
2019/01/30	4	11.64	24	11.65	11.65	-20	5,995	-0.33%
2019/01/29	0	0.00	2	11.25	11.25	-2	5,784	-0.03%
2019/01/28	10	11.26	24	11.20	11.25	-14	5,742	-0.24%
2019/01/25	1	11.15	0	0.00	11.10	1	5,744	0.02%
2019/01/24	1	11.15	0	0.00	11.15	1	5,753	0.02%
2019/01/22	1	11.10	0	0.00	11.10	1	5,759	0.02%
2019/01/21	2	11.05	2	11.15	11.10	0	5,859	0.00%
2019/01/18	21	10.90	5	10.95	10.90	16	5,983	0.27%
2019/01/17	0	0.00	1	10.95	10.90	-1	6,114	-0.02%
2019/01/16	10	10.80	1	10.85	10.85	9	6,230	0.14%
2019/01/15	2	10.88	0	0.00	10.90	2	6,303	0.03%
2019/01/14	48	10.88	56	10.77	10.75	-8	6,380	-0.13%
2019/01/11	10	10.85	0	0.00	10.90	10	6,485	0.15%
2019/01/10	22	11.00	0	0.00	11.00	22	6,475	0.34%
2019/01/09	16	10.98	20	11.06	11.20	-4	6,402	-0.06%
2019/01/08	0	10.70	4	10.75	10.70	-4	6,276	-0.06%
2019/01/07	5	10.62	2	10.55	10.75	3	6,281	0.05%
2019/01/04	11	10.31	0	0.00	10.35	11	6,333	0.17%
2019/01/03	20	10.75	0	0.00	10.70	20	6,338	0.32%
2019/01/02	2	10.85	4	10.98	10.95	-2	6,371	-0.03%
2018/12/27	0	0.00	2	10.80	10.75	-2	6,580	-0.03%
2018/12/26	25	10.82	5	10.80	10.70	20	6,614	0.30%
2018/12/25	8	10.86	0	0.00	10.85	8	6,691	0.12%
2018/12/24	0	0.00	1	11.00	11.05	-1	6,734	-0.01%
2018/12/22	5	10.95	1	11.00	11.00	4	6,853	0.06%
2018/12/21	15	10.87	3	10.90	10.95	12	7,001	0.17%
2018/12/20	10	11.00	2	11.05	11.00	8	7,110	0.11%
2018/12/19	15	11.18	10	11.15	11.15	5	7,376	0.07%
2018/12/18	91	11.25	0	0.00	11.20	91	7,709	1.18%
2018/12/17	5	11.40	5	11.35	11.35	0	7,782	0.00%
2018/12/14	101	11.35	22	11.45	11.45	79	7,950	0.99%	大買/
2018/12/13	2	11.30	0	0.00	11.30	2	8,120	0.02%
2018/12/12	10	11.30	0.5	11.30	11.30	9.5	8,196	0.12%
2018/12/11	5	11.30	4	11.25	11.20	1	8,161	0.01%
2018/12/10	125	11.27	6	11.25	11.20	119	8,290	1.44%	大買/鉅額交易
2018/12/06	6	11.61	2	11.80	11.40	4	8,298	0.05%
2018/12/05	32	12.00	0	0.00	11.85	32	8,402	0.38%
2018/12/04	23	11.97	4	11.95	11.85	19	8,327	0.23%
2018/12/03	20	11.80	5	11.80	11.90	15	8,343	0.18%
2018/11/30	12	11.69	200	11.65	11.60	-188	8,475	-2.22%	大賣/鉅額交易
2018/11/29	40	11.84	36	11.65	11.80	4	8,448	0.05%
2018/11/27	14	11.15	0	0.00	11.20	14	8,265	0.17%
2018/11/26	19	11.33	5.5	11.35	11.25	13.5	8,475	0.16%
2018/11/22	27	11.52	5.3	11.43	11.35	21.7	8,925	0.24%
2018/11/21	0	0.00	3	11.35	11.35	-3	9,185	-0.03%
2018/11/20	5	11.45	7	11.47	11.40	-2	9,329	-0.02%
2018/11/19	5	11.55	2	11.55	11.55	3	9,637	0.03%
2018/11/16	9	11.59	4	11.55	11.55	5	9,908	0.05%
2018/11/15	15	11.54	2	11.55	11.60	13	10,107	0.13%
2018/11/14	12	11.43	10	11.55	11.65	2	10,334	0.02%
2018/11/13	15	11.15	5	11.15	11.25	10	10,618	0.09%
2018/11/12	12	11.42	5	11.45	11.40	7	10,829	0.06%
2018/11/09	21	11.65	2	11.90	11.65	19	11,095	0.17%
2018/11/08	1	11.80	0	0.00	11.85	1	11,604	0.01%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/06	6	11.75	0	0.00	11.65	6	13,221	0.05%
2018/11/05	7	11.76	10	11.80	11.80	-3	13,573	-0.02%
2018/11/02	40	11.94	32	11.87	11.80	8	13,594	0.06%
2018/11/01	2	11.75	0	0.00	11.90	2	13,651	0.01%
2018/10/31	2	11.70	15	11.70	11.75	-13	13,635	-0.10%
2018/10/30	11	11.56	0	0.00	11.55	11	13,767	0.08%
2018/10/29	1	11.00	0	0.00	11.50	1	13,966	0.01%
2018/10/26	106	10.80	0	0.00	10.85	106	13,982	0.76%	大買/鉅額交易
2018/10/25	7	11.19	20	11.10	11.05	-13	13,832	-0.09%
2018/10/24	22	11.86	0	0.00	11.85	22	13,778	0.16%
2018/10/22	12	12.70	3	12.75	12.70	9	13,880	0.06%
2018/10/19	8	12.63	0	0.00	12.55	8	14,236	0.06%
2018/10/17	8	12.98	0	0.00	12.90	8	14,461	0.06%
2018/10/15	101	13.20	0	0.00	13.15	101	14,518	0.70%	大買/鉅額交易
2018/10/12	10	13.00	18	13.05	13.10	-8	14,495	-0.06%
2018/10/11	23	12.85	5	12.86	12.85	18	14,535	0.12%
2018/10/09	0	0.00	23	13.60	13.70	-23	14,422	-0.16%
2018/10/08	0	0.00	7	13.80	13.65	-7	14,426	-0.05%
2018/10/05	165	13.69	218	13.51	13.60	-53	14,547	-0.36%	大買/大賣/
2018/10/04	10	14.05	46	14.05	14.00	-36	14,490	-0.25%
2018/10/03	14	14.08	5	14.35	14.10	9	14,705	0.06%
2018/10/02	10	14.30	0	0.00	14.25	10	14,676	0.07%
2018/10/01	22	14.37	14	14.32	14.50	8	14,670	0.05%
2018/09/28	1	14.50	2	14.85	14.45	-1	14,652	-0.01%
2018/09/27	15	14.57	7	14.69	14.75	8	14,525	0.06%
2018/09/26	50	14.74	23	14.75	14.65	27	14,427	0.19%
2018/09/25	25	14.31	77	14.43	14.40	-52	14,220	-0.37%
2018/09/21	15	13.87	0	0.00	13.95	15	13,946	0.11%
2018/09/20	1	13.80	0	0.00	13.95	1	14,010	0.01%
2018/09/19	39	13.92	22	13.63	14.05	17	13,927	0.12%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	0	0.00	2	13.45	13.40	-2	14,181	-0.01%
2018/09/13	3	13.30	0	0.00	13.35	3	14,127	0.02%
2018/09/12	2	13.10	0	0.00	13.25	2	14,253	0.01%
2018/09/11	21	13.17	0	0.00	13.15	21	14,359	0.15%
2018/09/10	2	13.05	4	12.95	13.00	-2	14,316	-0.01%
2018/09/07	1	13.50	0	0.00	13.50	1	14,138	0.01%
2018/09/06	111	13.38	6	13.55	13.15	105	14,021	0.75%	大買/鉅額交易
2018/09/05	10	13.65	0	0.00	13.65	10	13,890	0.07%
2018/09/04	15	13.70	0	0.00	13.80	15	13,909	0.11%
2018/09/03	2	13.78	10	13.70	13.65	-8	13,905	-0.06%
2018/08/31	11	13.95	1	13.90	14.00	10	13,911	0.07%
2018/08/30	0	0.00	2	14.35	14.30	-2	13,778	-0.01%
2018/08/29	6	14.09	3	14.00	14.00	3	13,775	0.02%
2018/08/28	21	14.51	10	14.75	14.45	11	13,557	0.08%
2018/08/27	23	14.88	2	14.85	14.95	21	13,489	0.16%
2018/08/24	22	14.98	3	15.02	15.05	19	13,586	0.14%
2018/08/23	20	15.63	91	15.51	15.50	-71	13,303	-0.53%
2018/08/22	120	15.20	4	15.28	15.00	116	13,059	0.89%	大買/鉅額交易
2018/08/21	23	15.03	119	15.30	15.05	-96	12,971	-0.74%	大賣/
2018/08/20	138	14.79	3	14.63	14.55	135	12,662	1.07%	大買/鉅額交易
2018/08/17	3	15.00	0	0.00	15.00	3	12,321	0.02%
2018/08/16	35	15.32	1	15.20	15.35	34	12,002	0.28%
2018/08/15	19	15.86	18	15.63	15.60	1	11,641	0.01%
2018/08/14	23	15.33	10	15.52	15.60	13	11,049	0.12%
2018/08/13	7	14.84	149	14.65	14.45	-142	10,062	-1.41%	大賣/鉅額交易
2018/08/10	2	14.35	29	14.41	14.25	-27	9,425	-0.29%
2018/08/08	105	13.91	5	13.95	13.90	100	9,088	1.10%	大買/
2018/08/07	20	14.03	0	0.00	14.05	20	8,963	0.22%
2018/08/03	81	14.04	4	14.15	13.85	77	8,889	0.87%
2018/08/02	5	14.00	100	14.05	14.00	-95	8,827	-1.08%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	60	14.18	14.25	-60	8,653	-0.69%
2018/07/30	3	14.15	7	14.15	14.15	-4	8,570	-0.05%
2018/07/27	20	13.90	0	0.00	13.90	20	8,392	0.24%
2018/07/26	152	13.82	7	14.04	13.80	145	8,311	1.74%	大買/鉅額交易
2018/07/25	50	13.65	1	13.40	13.65	49	7,942	0.62%
2018/07/24	14	13.42	17	13.49	13.45	-3	7,810	-0.04%
2018/07/20	2	13.13	0	0.00	12.95	2	7,455	0.03%
2018/07/19	0	0.00	1	13.30	13.30	-1	7,380	-0.01%
2018/07/18	0	0.00	1	13.40	13.35	-1	7,402	-0.01%
2018/07/17	0	0.00	7	13.08	13.35	-7	7,304	-0.10%
2018/07/16	6	13.28	0	0.00	13.15	6	7,264	0.08%
2018/07/12	1	13.40	1	13.30	13.35	0	7,037	0.00%
2018/07/11	1	13.25	14	13.26	13.35	-13	6,918	-0.19%
2018/07/10	0	0.00	105	13.00	13.00	-105	6,661	-1.58%	大賣/鉅額交易
2018/07/09	0	0.00	7	12.96	13.00	-7	6,594	-0.11%
2018/07/06	0	0.00	13	12.88	12.95	-13	6,626	-0.20%
2018/07/05	3	12.60	0	0.00	12.55	3	6,571	0.05%
2018/07/03	30	12.41	0	0.00	12.40	30	6,668	0.45%
2018/07/02	5	12.70	0	0.00	12.95	5	6,572	0.08%
2018/06/29	20	12.75	20	12.85	12.65	0	6,550	0.00%
2018/06/27	10	13.15	16	13.12	13.15	-6	6,370	-0.09%
2018/06/26	0	0.00	4	12.85	12.95	-4	6,167	-0.06%
2018/06/25	6	12.83	27	12.83	12.90	-21	6,160	-0.34%
2018/06/22	0	0.00	20	12.55	12.60	-20	6,098	-0.33%
2018/06/20	10	12.33	11	12.45	12.60	-1	6,389	-0.02%
2018/06/19	0	0.00	1	12.35	12.40	-1	6,392	-0.02%
2018/06/14	10	12.35	0	0.00	12.10	10	6,279	0.16%
2018/06/13	0	0.00	62	12.47	12.40	-62	6,294	-0.98%
2018/06/12	0	0.00	8	12.48	12.50	-8	6,219	-0.13%
2018/06/11	3	12.40	0	0.00	12.40	3	6,142	0.05%
2018/06/08	1	12.35	11	12.35	12.40	-10	6,099	-0.16%
2018/06/07	4	12.20	10	12.25	12.25	-6	6,099	-0.10%
2018/06/06	15	12.15	30	12.15	12.05	-15	6,105	-0.25%
2018/06/05	21	12.15	3	12.10	12.10	18	6,128	0.29%
2018/06/04	9	12.10	23.1	12.11	12.20	-14.1	6,122	-0.23%
2018/06/01	10	11.75	76	11.75	11.85	-66	5,952	-1.11%
2018/05/31	3	11.38	10	11.40	11.45	-7	5,847	-0.12%
2018/05/30	0	0.00	10	11.25	11.25	-10	6,534	-0.15%
2018/05/29	10	11.20	0	0.00	11.40	10	6,662	0.15%
2018/05/25	0	0.00	5	10.90	10.80	-5	7,117	-0.07%
2018/05/23	0	0.00	5	11.05	10.95	-5	7,979	-0.06%
2018/05/22	0	0.00	2	11.05	11.10	-2	8,247	-0.02%
2018/05/18	2	11.05	2	11.10	11.00	0	8,899	0.00%
2018/05/14	0	0.00	2	10.85	10.85	-2	9,553	-0.02%
2018/05/11	15	11.02	0	0.00	10.90	15	9,629	0.16%
2018/05/09	5	10.50	0	0.00	10.40	5	9,557	0.05%
2018/05/04	3	10.45	0	0.00	10.50	3	10,028	0.03%
2018/05/02	7	10.55	0	0.00	10.50	7	10,318	0.07%
2018/04/26	0	10.80	0	0.00	10.75	0	11,246	0.00%
2018/04/25	2	10.80	2	10.80	10.90	0	11,433	0.00%
2018/04/24	1	11.00	12.1	11.05	11.00	-11.1	11,765	-0.09%
2018/04/23	8	11.29	0	0.00	11.20	8	12,093	0.07%
2018/04/19	6	11.30	1	11.30	11.25	5	13,211	0.04%
2018/04/17	112	11.15	0	0.00	11.15	112	14,097	0.79%	大買/鉅額交易
2018/04/16	22	11.25	0	0.00	11.15	22	15,298	0.14%
2018/04/11	8	11.60	3.8	11.68	11.60	4.2	17,184	0.02%
2018/04/10	1	11.80	0	0.00	11.80	1	17,410	0.01%
2018/04/09	37	11.95	13	11.92	12.00	24	17,679	0.14%
2018/04/03	3	11.70	0	0.00	11.80	3	18,523	0.02%
2018/04/02	10	11.95	39	11.91	11.90	-29	18,769	-0.15%
2018/03/31	0	0.00	3	11.65	11.80	-3	19,565	-0.02%
2018/03/30	0	0.00	2	11.60	11.60	-2	20,463	-0.01%
2018/03/29	5	11.55	4	11.53	11.55	1	20,503	0.00%
2018/03/28	8	11.39	0	0.00	11.45	8	20,514	0.04%
2018/03/27	7	11.18	0	0.00	11.15	7	20,452	0.03%
2018/03/26	26	10.86	9	10.78	10.85	17	20,399	0.08%
2018/03/23	23	11.13	8	10.90	10.95	15	20,320	0.07%
2018/03/22	9	11.82	12	11.80	11.80	-3	20,021	-0.01%
2018/03/21	0	0.00	1	12.15	12.10	-1	19,894	-0.01%
2018/03/20	10	12.15	0	0.00	12.10	10	19,964	0.05%
2018/03/19	2	12.20	0	0.00	12.05	2	20,064	0.01%
2018/03/16	1	12.30	6	12.30	12.25	-5	20,511	-0.02%
2018/03/15	0	0.00	100	12.20	12.35	-100	20,571	-0.49%
2018/03/14	6	12.38	19	12.35	12.30	-13	20,742	-0.06%
2018/03/13	1	12.35	3	12.45	12.40	-2	20,768	-0.01%
2018/03/12	10	12.30	10.1	12.35	12.35	-0.1	20,728	0.00%
2018/03/09	113	12.35	12	12.36	12.30	101	20,818	0.49%	大買/鉅額交易
2018/03/07	1	12.35	0	0.00	12.35	1	20,770	0.00%
2018/03/06	10	12.50	1	12.35	12.45	9	20,732	0.04%
2018/03/05	8	12.38	2	12.90	12.20	6	20,585	0.03%
2018/03/01	9	13.88	151	13.43	13.85	-142	19,740	-0.72%	大賣/鉅額交易
2018/02/27	9	13.85	21	13.48	13.45	-12	19,364	-0.06%
2018/02/26	9	13.87	14	13.73	13.60	-5	19,157	-0.03%
2018/02/23	56.1	13.65	9	13.56	13.50	47.1	18,999	0.25%
2018/02/22	2	13.65	19	13.70	13.60	-17	18,331	-0.09%
2018/02/21	24	13.33	40	13.30	13.55	-16	18,062	-0.09%
2018/02/12	0	0.00	32	12.80	12.80	-32	17,554	-0.18%
2018/02/09	5	11.88	4	12.40	12.45	1	17,463	0.01%
2018/02/08	21	12.05	13	12.04	12.20	8	17,444	0.05%
2018/02/07	1	12.60	4	12.60	12.25	-3	17,399	-0.02%
2018/02/06	19	11.94	20	11.70	12.25	-1	17,268	-0.01%
2018/02/05	5	12.54	5	12.60	12.85	0	16,969	0.00%
2018/02/02	2	12.90	3	12.75	12.85	-1	16,940	-0.01%
2018/02/01	103	12.85	1	12.85	12.85	102	16,948	0.60%	大買/鉅額交易
2018/01/31	12	13.02	58	12.76	12.95	-46	16,955	-0.27%
2018/01/30	7	13.06	35	13.18	13.05	-28	16,808	-0.17%
2018/01/26	10	13.30	0	0.00	13.15	10	16,589	0.06%
2018/01/25	12	13.28	23	13.24	13.25	-11	16,668	-0.07%
2018/01/24	31	13.09	38	13.15	13.05	-7	16,514	-0.04%
2018/01/23	4	12.71	1	12.70	12.75	3	16,150	0.02%
2018/01/22	0	0.00	53	12.51	12.55	-53	16,061	-0.33%
2018/01/19	24	12.76	0	0.00	12.75	24	15,954	0.15%
2018/01/18	10	12.65	112	12.64	12.65	-102	16,342	-0.62%	大賣/鉅額交易
2018/01/17	164	12.96	10	13.00	12.90	154	16,235	0.95%	大買/鉅額交易
2018/01/16	41	13.16	23.3	13.25	13.20	17.7	15,894	0.11%
2018/01/15	15	13.15	79	13.20	13.05	-64	15,631	-0.41%
2018/01/12	20	14.13	31	13.95	13.90	-11	14,781	-0.07%
2018/01/11	10	14.10	17	13.89	13.90	-7	14,390	-0.05%
2018/01/10	58	14.17	39	14.28	14.00	19	13,953	0.14%
2018/01/09	4	13.58	33	13.62	13.70	-29	12,861	-0.23%
2018/01/08	54	13.27	41.1	13.34	13.40	12.9	12,193	0.11%
2018/01/05	11	12.80	53.1	12.74	12.85	-42.1	11,174	-0.38%
2018/01/04	60	12.80	75	12.89	12.70	-15	10,964	-0.14%
2018/01/03	50	12.70	8	12.70	12.75	42	10,724	0.39%
2018/01/02	34	12.89	57	12.87	12.85	-23	10,405	-0.22%