中鴻 (2014)-元大-斗六券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.75
漲跌
▲0.05
漲幅
+0.22%
成交量
4,316張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/05/14	6	22.76	1	22.70	22.70	5	7,398	0.07%
2024/05/13	2	22.80	10.1	22.85	22.70	-8.1	7,389	-0.11%
2024/05/10	10.1	22.56	3	22.40	22.60	7.1	7,354	0.10%
2024/05/09	0.1	22.30	0	0.00	22.30	0.1	7,297	0.00%
2024/05/07	0.1	22.55	0	0.00	22.55	0.1	7,243	0.00%
2024/05/06	8	23.14	1	23.20	22.90	7	7,177	0.10%
2024/04/29	0	0.00	1	23.55	23.55	-1	7,038	-0.01%
2024/04/26	1	23.05	0	0.00	23.20	1	6,947	0.01%
2024/04/25	0	0.00	10	22.90	22.90	-10	6,973	-0.14%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/22	0	23.00	0	0.00	22.80	0	7,016	0.00%
2024/04/19	2.2	23.55	26.1	23.51	23.20	-23.9	6,917	-0.35%
2024/04/18	34.1	23.55	36.2	23.90	23.75	-2.1	6,679	-0.03%
2024/04/16	3.5	22.36	10	22.31	22.15	-6.5	6,289	-0.10%
2024/04/15	11.3	23.13	2	23.00	22.65	9.3	6,417	0.14%
2024/04/12	0.2	23.08	3	23.00	23.00	-2.8	6,362	-0.04%
2024/04/11	1.3	23.36	2	23.50	23.35	-0.7	6,346	-0.01%
2024/04/10	64.1	24.90	79.3	24.97	24.10	-15.2	6,309	-0.24%
2024/04/09	106.3	24.39	52.2	24.40	24.95	54.1	5,796	0.93%	大買/
2024/04/08	13.1	22.76	1	23.10	22.70	12.1	5,047	0.24%
2024/04/03	10	22.86	44	23.38	22.80	-34	5,013	-0.68%
2024/04/02	6	22.23	6	22.15	22.15	0	4,727	0.00%
2024/04/01	5	22.25	0	0.00	22.25	5	5,043	0.10%
2024/03/27	1	21.85	0	0.00	22.10	1	6,376	0.02%
2024/03/26	0.1	21.95	0	0.00	21.90	0.1	6,896	0.00%
2024/03/25	10	22.10	8	22.20	22.20	2	8,059	0.02%
2024/03/22	2	22.20	2	22.10	22.20	0	9,550	0.00%
2024/03/21	5	22.20	5	22.15	22.20	0	11,669	0.00%
2024/03/20	35	22.11	1	22.10	22.00	34	12,747	0.27%
2024/03/18	5	22.05	1	22.10	22.25	4	12,849	0.03%
2024/03/14	12.1	22.69	32	22.60	22.60	-19.9	12,852	-0.15%
2024/03/13	17	22.14	0	0.00	22.00	17	12,771	0.13%
2024/03/12	0	0.00	1	22.25	22.50	-1	12,711	-0.01%
2024/03/11	0	22.30	0	0.00	22.30	0	12,732	0.00%
2024/03/08	11	22.14	0	0.00	22.05	11	12,716	0.09%
2024/03/07	1	22.05	16	22.18	22.40	-15	12,713	-0.12%
2024/03/06	1.5	22.63	5	22.75	22.40	-3.5	12,652	-0.03%
2024/03/05	5.1	22.40	0	0.00	22.70	5.1	12,613	0.04%
2024/03/04	11.2	22.68	0	0.00	22.50	11.2	12,611	0.09%
2024/03/01	0.1	23.05	0	0.00	23.05	0.1	12,603	0.00%
2024/02/29	1.1	23.05	15	23.05	23.20	-13.9	12,736	-0.11%
2024/02/26	1	23.50	0	0.00	23.35	1	12,706	0.01%
2024/02/23	6	23.50	0	0.00	23.35	6	12,856	0.05%
2024/02/21	5	23.85	0	0.00	23.75	5	12,943	0.04%
2024/02/19	3.4	24.26	0	0.00	24.40	3.4	13,040	0.03%
2024/02/16	2	23.85	2	23.93	23.95	0	13,129	0.00%
2024/02/15	1	23.35	3	23.37	23.35	-2	13,098	-0.02%
2024/02/05	2	23.45	2	23.40	23.55	0	13,087	0.00%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1	24.05	0	0.00	24.00	1	13,144	0.01%
2024/01/29	0	0.00	2	24.35	24.40	-2	13,164	-0.02%
2024/01/26	0	0.00	17	23.97	24.15	-17	13,153	-0.13%
2024/01/24	6	24.03	6	24.17	23.95	0	13,119	0.00%
2024/01/23	8	23.87	0	0.00	23.85	8	13,112	0.06%
2024/01/22	2.2	23.22	0	0.00	23.35	2.2	13,060	0.02%
2024/01/19	12	23.35	0	0.00	23.20	12	13,049	0.09%
2024/01/18	5	23.45	0	0.00	23.40	5	12,991	0.04%
2024/01/17	1.1	23.59	0	0.00	23.35	1.1	13,021	0.01%
2024/01/16	1.5	24.05	3	24.10	23.90	-1.5	13,025	-0.01%
2024/01/15	4	24.56	0	0.00	24.45	4	12,963	0.03%
2024/01/10	7.4	24.28	0	0.00	24.35	7.4	13,180	0.06%
2024/01/09	1.6	25.45	6	25.11	25.10	-4.5	13,022	-0.03%
2024/01/08	1	26.10	10	26.25	26.05	-9	12,801	-0.07%
2024/01/05	11	26.10	1	26.00	26.10	10	12,727	0.08%
2024/01/04	6	26.11	2	26.25	26.25	4	12,671	0.03%
2024/01/03	11.1	25.83	1	25.65	25.70	10.1	12,565	0.08%
2024/01/02	2	26.15	1	26.05	26.05	1	12,482	0.01%
2023/12/29	20.3	25.99	3	26.02	26.05	17.3	12,465	0.14%
2023/12/28	10	26.12	72	26.00	25.95	-62	12,479	-0.50%
2023/12/27	7.1	26.58	5.3	26.47	26.20	1.8	12,340	0.01%
2023/12/26	8	26.80	3	26.70	26.70	5	12,063	0.04%
2023/12/25	29.5	27.19	26	27.24	26.95	3.5	11,878	0.03%
2023/12/22	11.4	27.04	5	26.92	27.00	6.4	11,440	0.06%
2023/12/21	79.1	27.95	16	27.69	27.70	63.1	10,953	0.58%
2023/12/20	66.1	28.22	56	28.42	28.20	10.1	10,450	0.10%
2023/12/19	61.8	26.45	83.4	26.95	27.75	-21.6	9,327	-0.23%
2023/12/18	109.7	26.83	154	27.00	26.85	-44.3	7,949	-0.56%	大買/大賣/
2023/12/15	46	25.31	57.2	25.35	26.00	-11.2	5,922	-0.19%
2023/12/14	2	23.73	21	23.63	23.65	-19	4,955	-0.38%
2023/12/13	10	23.30	2	23.33	23.10	8	5,090	0.16%
2023/12/12	11.2	22.92	2	22.85	22.90	9.2	5,192	0.18%
2023/12/11	1.3	23.10	0	0.00	23.05	1.3	5,194	0.03%
2023/12/08	2.4	23.31	0	0.00	23.25	2.4	5,197	0.05%
2023/12/06	2	23.78	3	23.65	23.80	-1	5,216	-0.02%
2023/12/04	0.1	23.75	7.3	23.74	23.80	-7.2	5,142	-0.14%
2023/11/30	0.3	23.37	0	0.00	23.35	0.3	5,087	0.01%
2023/11/29	0.1	23.45	0.5	23.40	23.55	-0.4	5,135	-0.01%
2023/11/28	7.5	23.56	2.2	23.61	23.65	5.3	5,111	0.10%
2023/11/27	0	0.00	13	23.00	23.25	-13	5,024	-0.26%
2023/11/24	5	22.77	3.1	22.72	22.80	1.9	4,925	0.04%
2023/11/22	3	23.10	0	0.00	22.70	3	4,929	0.06%
2023/11/21	1.3	22.66	1	22.70	22.70	0.3	4,799	0.01%
2023/11/20	0	0.00	3	22.58	22.20	-3	4,711	-0.06%
2023/11/17	0.1	22.30	1	22.20	22.15	-0.9	4,667	-0.02%
2023/11/16	14.5	22.38	8	22.43	22.45	6.5	4,650	0.14%
2023/11/15	1	22.00	60	22.00	22.10	-59	4,565	-1.29%
2023/11/14	1	21.10	0	0.00	21.20	1	4,530	0.02%
2023/11/13	1	21.30	0	0.00	21.20	1	4,654	0.02%
2023/11/10	4	21.01	0	0.00	20.95	4	4,724	0.08%
2023/11/09	5	21.18	0	0.00	21.15	5	4,811	0.10%
2023/11/08	13.5	21.24	0	0.00	21.15	13.5	4,994	0.27%
2023/11/07	1	21.75	0	0.00	21.70	1	5,068	0.02%
2023/11/06	1	21.95	7	21.90	21.90	-6	5,158	-0.12%
2023/11/02	0	0.00	5	21.55	21.65	-5	5,456	-0.09%
2023/11/01	6	21.39	0	0.00	21.40	6	5,892	0.10%
2023/10/31	2.5	21.64	4	21.80	21.55	-1.5	6,448	-0.02%
2023/10/26	2	21.40	0	0.00	21.45	2	7,239	0.03%
2023/10/25	1	20.95	1	20.90	21.35	0	7,308	0.00%
2023/10/24	5	20.75	7	20.45	20.60	-2	7,330	-0.03%
2023/10/23	11	20.99	1	20.75	20.95	10	7,386	0.14%
2023/10/20	2	20.85	15	20.88	20.95	-13	7,503	-0.17%
2023/10/19	2	21.48	0	0.00	21.25	2	7,739	0.03%
2023/10/16	1	21.45	6	21.60	21.60	-5	7,802	-0.06%
2023/10/13	3	21.67	1	21.80	21.70	2	7,847	0.03%
2023/10/11	20	21.52	0	0.00	21.45	20	7,934	0.25%
2023/10/06	14	21.99	2	21.95	22.00	12	7,902	0.15%
2023/10/05	10	21.80	0	0.00	21.90	10	7,962	0.13%
2023/10/04	1.2	21.57	0	0.00	21.55	1.2	7,930	0.02%
2023/10/03	1.1	22.22	2.1	22.30	22.20	-1	7,860	-0.01%
2023/10/02	2.1	22.55	2	22.60	22.60	0.1	7,867	0.00%
2023/09/28	4.1	22.56	0	0.00	22.55	4.1	7,923	0.05%
2023/09/27	6	22.85	3.1	22.90	22.90	2.9	7,881	0.04%
2023/09/26	2	23.70	0	0.00	23.75	2	7,749	0.03%
2023/09/25	0.1	24.10	5	23.95	24.00	-4.9	7,773	-0.06%
2023/09/22	2.1	24.32	4	24.15	24.30	-1.9	7,782	-0.02%
2023/09/20	3	24.87	7	24.67	24.70	-4	7,808	-0.05%
2023/09/19	10	24.85	2	24.90	24.80	8	7,937	0.10%
2023/09/18	6.2	24.78	6	24.71	24.70	0.2	7,974	0.00%
2023/09/15	1	23.85	3	23.93	24.10	-2	7,772	-0.03%
2023/09/14	0	0.00	1	23.40	23.65	-1	7,725	-0.01%
2023/09/12	0	0.00	1	23.75	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	3	23.32	23.25	-3	8,243	-0.04%
2023/09/06	1	23.30	0	0.00	23.30	1	8,452	0.01%
2023/09/05	1	23.50	1	23.55	23.65	0	8,446	0.00%
2023/09/04	1	23.65	2.1	23.56	23.70	-1.1	8,456	-0.01%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	30	23.07	23.10	-30	8,529	-0.35%
2023/08/29	10	22.60	3	22.65	22.75	7	8,721	0.08%
2023/08/28	5.5	23.12	0	23.10	22.95	5.5	8,699	0.06%
2023/08/25	1	22.95	0	0.00	22.90	1	8,695	0.01%
2023/08/24	3	22.65	11	22.75	22.60	-8	8,687	-0.09%
2023/08/22	6.1	22.82	0	0.00	22.80	6.1	8,701	0.07%
2023/08/21	1	23.20	0	0.00	22.95	1	8,709	0.01%
2023/08/18	1.5	23.30	5	23.38	23.20	-3.5	8,681	-0.04%
2023/08/17	5.2	22.68	16	22.48	22.70	-10.8	8,597	-0.13%
2023/08/16	1	22.95	0	0.00	22.85	1	8,488	0.01%
2023/08/15	13	23.42	0	0.00	23.25	13	8,433	0.15%
2023/08/14	8.7	23.57	1	23.75	23.25	7.7	8,369	0.09%
2023/08/11	3.3	24.57	0	0.00	24.50	3.3	8,200	0.04%
2023/08/10	5.2	25.18	3.1	25.44	25.15	2.1	8,083	0.03%
2023/08/09	4.7	25.39	4	25.80	25.35	0.7	8,026	0.01%
2023/08/08	10	25.71	1	25.90	25.45	9	7,979	0.11%
2023/08/07	13.3	25.50	68.5	26.32	26.10	-55.2	7,900	-0.70%
2023/08/04	5.2	25.60	15	25.93	26.10	-9.8	7,485	-0.13%
2023/08/02	86.6	25.41	69.5	25.74	25.35	17.1	6,959	0.25%
2023/08/01	0	0.00	1	24.75	24.70	-1	6,343	-0.02%
2023/07/31	2	24.35	0.5	24.45	24.15	1.5	6,308	0.02%
2023/07/28	11.3	24.44	0	0.00	24.40	11.3	6,270	0.18%
2023/07/27	13	24.77	5	24.75	24.85	8	6,193	0.13%
2023/07/26	9	24.56	0	0.00	24.50	9	6,197	0.15%
2023/07/25	57	24.65	0	0.00	24.70	57	6,081	0.94%
2023/07/24	0	0.00	10	24.90	24.65	-10	6,006	-0.17%
2023/07/21	5	24.37	4	24.64	24.25	1	5,786	0.02%
2023/07/20	1	24.55	9	23.99	24.65	-8	5,833	-0.14%
2023/07/19	0.1	23.80	0	0.00	23.60	0.1	5,722	0.00%
2023/07/18	7	24.13	0	0.00	24.05	7	5,908	0.12%
2023/07/17	0.5	24.00	4	24.30	24.20	-3.5	5,975	-0.06%
2023/07/14	1.1	23.99	1	23.90	23.85	0.1	6,015	0.00%
2023/07/12	0	0.00	0.5	23.20	23.10	-0.5	6,002	-0.01%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	0	23.60	0	0.00	23.40	0	6,079	0.00%
2023/07/07	0.1	23.40	0.1	23.40	23.35	0	6,111	0.00%
2023/07/06	0.3	23.95	25	23.70	23.80	-24.7	6,107	-0.40%
2023/07/05	3	24.30	2	24.50	24.20	1	6,050	0.02%
2023/07/04	2	24.60	0	0.00	24.60	2	6,058	0.03%
2023/07/03	20.5	24.35	26	24.59	24.50	-5.5	6,089	-0.09%
2023/06/30	4.1	24.40	0	0.00	24.40	4.1	6,058	0.07%
2023/06/29	26	24.86	30	24.75	24.65	-4	6,043	-0.07%
2023/06/28	3	24.98	24	25.00	24.85	-21	6,043	-0.35%
2023/06/27	4.1	25.06	23	25.30	25.25	-18.9	5,963	-0.32%
2023/06/26	0	0.00	7	24.82	24.75	-7	5,823	-0.12%
2023/06/21	29	24.50	0	0.00	24.55	29	5,811	0.50%
2023/06/20	2	24.63	2	24.60	24.65	0	5,879	0.00%
2023/06/19	19	24.89	0.1	24.60	24.90	18.9	5,893	0.32%
2023/06/16	8	24.43	25	24.56	24.55	-17	5,664	-0.30%
2023/06/15	5	23.67	2	23.75	23.65	3	5,518	0.05%
2023/06/14	6.2	23.87	1	24.30	23.85	5.2	5,686	0.09%
2023/06/13	1.3	23.32	0	0.00	23.20	1.3	5,680	0.02%
2023/06/12	2.2	23.68	1	23.90	23.50	1.2	5,720	0.02%
2023/06/09	0	0.00	2	23.90	23.95	-2	5,802	-0.03%
2023/06/08	2	23.85	0	0.00	23.90	2	5,983	0.03%
2023/06/06	1	24.15	0	0.00	23.85	1	6,211	0.02%
2023/06/05	6.9	24.42	22	24.13	24.40	-15.1	6,245	-0.24%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/31	21	23.29	21	23.20	23.10	0	6,394	0.00%
2023/05/30	2.2	23.14	0	0.00	23.00	2.2	6,578	0.03%
2023/05/29	2	23.18	0	0.00	23.15	2	7,000	0.03%
2023/05/26	14.3	23.01	2	23.05	23.00	12.3	7,358	0.17%
2023/05/25	2.1	23.28	0	0.00	23.25	2.1	7,578	0.03%
2023/05/23	0.3	23.80	0	0.00	23.75	0.3	7,773	0.00%
2023/05/22	0	0.00	2	23.70	23.65	-2	7,946	-0.03%
2023/05/19	7	23.38	0	0.00	23.25	7	8,109	0.09%
2023/05/18	0.2	23.65	0	0.00	23.60	0.2	8,285	0.00%
2023/05/17	0	0.00	2	23.35	23.40	-2	8,378	-0.02%
2023/05/16	3.2	23.25	0	0.00	23.25	3.2	8,504	0.04%
2023/05/15	0.1	23.05	5	23.40	23.35	-4.9	8,695	-0.06%
2023/05/12	2.2	23.60	3	23.78	23.00	-0.8	8,750	-0.01%
2023/05/11	2.2	23.60	3	23.78	23.40	-0.8	8,702	-0.01%
2023/05/10	0.2	24.30	0	0.00	24.25	0.2	8,820	0.00%
2023/05/09	0.3	24.40	0	0.00	24.25	0.3	9,053	0.00%
2023/05/08	1.2	24.47	0	0.00	24.40	1.2	9,159	0.01%
2023/05/05	2.5	24.54	1	24.40	24.45	1.5	9,345	0.02%
2023/05/04	4.4	24.09	0	0.00	24.05	4.4	9,566	0.05%
2023/05/02	13.1	24.20	10	24.30	24.20	3.1	10,177	0.03%
2023/04/28	1.1	24.46	0	0.00	24.50	1.1	10,489	0.01%
2023/04/27	3.1	24.38	1	24.30	24.30	2.1	10,776	0.02%
2023/04/26	0.3	24.35	0	0.00	24.60	0.3	10,991	0.00%
2023/04/25	14.2	24.90	1	24.50	24.45	13.2	11,452	0.12%
2023/04/24	3	25.10	0	0.00	25.15	3	11,957	0.03%
2023/04/21	6.2	25.50	0	0.00	25.55	6.2	12,174	0.05%
2023/04/20	20.3	25.86	5	25.75	25.75	15.3	12,054	0.13%
2023/04/19	0.7	26.27	4	26.40	26.15	-3.3	12,265	-0.03%
2023/04/17	2.2	26.51	7	26.59	26.65	-4.8	12,290	-0.04%
2023/04/14	4.2	26.73	3	26.75	26.70	1.2	12,409	0.01%
2023/04/13	1	26.90	1	26.95	27.10	0	12,479	0.00%
2023/04/11	0.1	26.90	16	26.85	26.95	-15.9	12,654	-0.13%
2023/04/10	2	26.70	0	0.00	26.90	2	12,879	0.02%
2023/04/07	1.3	26.53	0	0.00	26.55	1.3	13,120	0.01%
2023/04/06	2	26.48	6	26.40	26.75	-4	13,469	-0.03%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/30	0.2	26.37	0	0.00	26.25	0.2	15,575	0.00%
2023/03/29	2	26.15	0	0.00	26.40	2	17,033	0.01%
2023/03/28	11	26.23	0	0.00	26.15	11	17,801	0.06%
2023/03/27	5	26.75	5	26.60	26.50	0	18,537	0.00%
2023/03/23	5.2	26.26	0	0.00	26.40	5.2	20,721	0.02%
2023/03/22	3.3	26.63	17	26.70	26.60	-13.7	22,079	-0.06%
2023/03/21	0.1	26.95	3	26.85	26.85	-2.9	22,657	-0.01%
2023/03/20	9.2	26.80	0.1	26.70	26.65	9.1	22,689	0.04%
2023/03/17	2	26.95	2	27.10	27.15	0	22,606	0.00%
2023/03/16	6	27.07	21	27.10	27.05	-15	22,463	-0.07%
2023/03/15	0.1	27.65	0	0.00	27.60	0.1	22,491	0.00%
2023/03/14	2.1	27.75	3	27.70	27.60	-0.9	22,529	0.00%
2023/03/13	3	27.77	2	27.60	27.75	1	22,740	0.00%
2023/03/10	4	27.93	1	28.10	27.90	3	22,697	0.01%
2023/03/09	2.2	28.75	55	28.69	28.70	-52.8	22,744	-0.23%
2023/03/08	8	28.35	0	0.00	28.40	8	22,700	0.04%
2023/03/07	0	0.00	11	28.61	28.80	-11	22,742	-0.05%
2023/03/06	6	28.33	3.2	28.39	28.40	2.8	22,627	0.01%
2023/03/03	4.2	28.16	1	28.25	28.30	3.2	22,580	0.01%
2023/03/02	3	27.57	2	27.95	28.15	1	22,576	0.00%
2023/03/01	21.3	27.66	7	27.36	27.40	14.3	22,561	0.06%
2023/02/24	15.2	29.16	3.5	28.97	28.90	11.7	22,234	0.05%
2023/02/23	8	29.57	16	29.58	29.70	-8	21,938	-0.04%
2023/02/22	4	28.95	2	29.10	29.20	2	21,873	0.01%
2023/02/21	17.3	29.29	15.2	29.20	29.25	2.1	21,945	0.01%
2023/02/20	18	29.20	12	29.20	29.20	6	22,379	0.03%
2023/02/17	2	28.88	2.8	28.91	29.00	-0.8	23,118	0.00%
2023/02/16	7	29.12	4	28.88	28.80	3	23,559	0.01%
2023/02/15	7.1	28.52	3	28.77	28.40	4.1	23,389	0.02%
2023/02/14	0	0.00	4	28.90	28.80	-4	23,295	-0.02%
2023/02/13	17	28.03	14	28.66	28.85	3	23,198	0.01%
2023/02/10	2	28.33	1.3	28.12	28.10	0.7	23,059	0.00%
2023/02/09	1	28.70	4	28.51	28.40	-3	23,070	-0.01%
2023/02/08	38	28.82	12	28.88	28.65	26	23,104	0.11%
2023/02/07	6	28.06	25	28.73	28.80	-19	22,930	-0.08%
2023/02/06	7.1	27.76	32	27.98	28.05	-24.9	22,757	-0.11%
2023/02/03	26.4	27.89	101	27.80	27.80	-74.6	22,668	-0.33%	大賣/
2023/02/02	22.4	28.47	15	28.40	28.45	7.4	22,489	0.03%
2023/02/01	12.2	28.86	22	28.89	28.75	-9.8	22,276	-0.04%
2023/01/31	168	29.04	24	29.30	29.00	144	21,995	0.65%	大買/鉅額交易
2023/01/30	9	29.01	6.1	29.04	29.00	2.9	21,744	0.01%
2023/01/17	20	28.34	15	28.29	28.45	5	21,441	0.02%
2023/01/16	10	27.95	6	27.93	27.95	4	21,168	0.02%
2023/01/13	17.1	28.19	47.2	27.75	27.75	-30.1	20,983	-0.14%
2023/01/12	16	28.01	12	28.38	27.60	4	20,674	0.02%
2023/01/11	1	27.75	15	27.66	27.80	-14	20,210	-0.07%
2023/01/10	31.1	27.26	5	27.25	27.25	26.1	19,989	0.13%
2023/01/09	14	27.45	2	27.50	27.35	12	19,992	0.06%
2023/01/06	0	0.00	3	26.85	27.10	-3	19,758	-0.02%
2023/01/05	5	26.73	4	26.60	26.50	1	19,785	0.01%
2023/01/04	18.1	26.75	0	0.00	26.65	18.1	19,743	0.09%
2023/01/03	1	26.85	4	27.20	27.10	-3	19,655	-0.02%
2022/12/30	21	26.98	15	26.90	26.75	6	19,555	0.03%
2022/12/29	7	26.45	10	26.46	26.60	-3	19,450	-0.02%
2022/12/28	23	26.97	21	27.05	26.80	2	19,437	0.01%
2022/12/27	17	26.82	25.2	26.60	26.70	-8.2	19,274	-0.04%
2022/12/26	8	27.43	2	27.58	27.10	6	19,051	0.03%
2022/12/23	48	27.43	85	27.76	27.60	-37	18,722	-0.20%
2022/12/22	51.2	27.24	28	27.27	27.30	23.2	17,973	0.13%
2022/12/21	54	26.44	84.1	26.73	27.10	-30.1	16,789	-0.18%
2022/12/20	70	25.92	36.5	26.10	24.70	33.5	15,380	0.22%
2022/12/19	37.1	26.87	77	27.11	26.00	-39.9	14,732	-0.27%
2022/12/16	61	27.57	71	27.61	27.50	-10	14,061	-0.07%
2022/12/15	117.5	27.17	46	27.15	27.60	71.5	13,168	0.54%	大買/
2022/12/14	49.1	26.67	30	26.45	25.90	19.1	12,193	0.16%
2022/12/13	3.3	25.40	64	25.59	26.40	-60.7	10,963	-0.55%
2022/12/12	7	23.34	7.3	23.97	24.00	-0.3	10,542	0.00%
2022/12/09	1.1	23.85	0	0.00	23.80	1.1	10,567	0.01%
2022/12/08	15	23.84	5	23.82	23.75	10	10,633	0.09%
2022/12/07	2.3	24.07	1	24.15	23.85	1.3	10,670	0.01%
2022/12/06	13	24.25	0	0.00	24.15	13	10,594	0.12%
2022/12/05	6	24.30	51	24.27	24.70	-45	10,597	-0.42%
2022/12/02	14.2	23.55	0	0.00	23.60	14.2	10,364	0.14%
2022/12/01	10	24.01	26	24.15	23.95	-16	10,432	-0.15%
2022/11/30	12	23.60	10.2	23.65	23.80	1.8	10,464	0.02%
2022/11/29	11	23.72	50	23.40	23.85	-39	10,493	-0.37%
2022/11/28	7.2	22.60	0	0.00	22.60	7.2	10,399	0.07%
2022/11/25	19	22.81	10.3	23.31	22.80	8.7	10,516	0.08%
2022/11/24	1.2	22.78	4	22.88	22.80	-2.8	10,531	-0.03%
2022/11/23	16.1	23.29	10	23.80	22.75	6.1	10,466	0.06%
2022/11/22	16	23.69	0	0.00	23.35	16	10,378	0.15%
2022/11/21	3.1	23.75	11	23.76	23.85	-7.9	10,361	-0.08%
2022/11/18	7	23.93	0	0.00	23.90	7	10,353	0.07%
2022/11/17	15	24.03	1	24.30	24.20	14	10,256	0.14%
2022/11/16	11.6	24.11	19.3	24.25	24.45	-7.7	10,149	-0.08%
2022/11/15	35	23.49	54.2	23.58	24.10	-19.2	9,713	-0.20%
2022/11/14	25.1	21.74	25.5	22.20	22.45	-0.4	8,940	0.00%
2022/11/11	0.2	20.60	13	20.63	20.45	-12.8	8,585	-0.15%
2022/11/10	0.1	20.45	0	0.00	20.35	0.1	8,764	0.00%
2022/11/09	7.1	20.64	4	20.83	20.75	3.1	9,001	0.03%
2022/11/08	1.1	20.71	1	21.00	20.60	0.1	9,464	0.00%
2022/11/07	10.1	20.43	1	20.55	20.40	9.1	9,865	0.09%
2022/11/04	0.2	19.98	0	0.00	19.90	0.2	9,907	0.00%
2022/11/03	0.1	20.45	0	0.00	20.55	0.1	9,955	0.00%
2022/11/02	0.1	20.40	5	20.45	20.45	-4.9	9,996	-0.05%
2022/11/01	0.1	19.90	0	0.00	20.00	0.1	10,034	0.00%
2022/10/31	1.1	19.76	1.7	19.69	19.70	-0.6	10,146	-0.01%
2022/10/28	4.1	20.06	0	0.00	19.90	4.1	10,270	0.04%
2022/10/27	0.2	20.50	1	20.50	20.50	-0.8	10,296	-0.01%
2022/10/26	6.2	20.49	0	0.00	20.45	6.2	10,711	0.06%
2022/10/25	6.3	20.88	3	21.10	20.80	3.3	11,142	0.03%
2022/10/24	1	21.55	3	21.80	21.30	-2	11,165	-0.02%
2022/10/21	3.1	21.75	5	21.60	21.50	-1.9	11,244	-0.02%
2022/10/20	4.1	21.22	1	21.90	22.45	3.1	11,328	0.03%
2022/10/19	0.1	21.85	14	21.75	21.90	-13.9	11,399	-0.12%
2022/10/18	0.1	21.40	0	0.00	21.25	0.1	11,536	0.00%
2022/10/17	6.6	20.88	3	20.65	21.15	3.6	11,683	0.03%
2022/10/14	4.1	21.32	0	0.00	21.15	4.1	11,844	0.03%
2022/10/13	0.1	21.50	0	0.00	21.15	0.1	11,967	0.00%
2022/10/12	0.1	22.20	0	0.00	22.20	0.1	12,127	0.00%
2022/10/11	0.1	22.60	12	22.42	22.30	-11.9	12,275	-0.10%
2022/10/07	0.1	22.70	2	22.55	22.55	-1.9	12,243	-0.02%
2022/10/06	0.1	22.52	0	0.00	22.50	0.1	12,267	0.00%
2022/10/05	1.1	22.93	2	22.60	22.60	-0.9	12,293	-0.01%
2022/10/04	5	22.15	12	21.98	22.15	-7	12,230	-0.06%
2022/10/03	8	21.23	2	21.33	21.30	6	12,194	0.05%
2022/09/30	3	20.60	3	20.68	21.15	0	12,257	0.00%
2022/09/29	4	21.14	4.2	21.10	21.00	-0.2	12,300	0.00%
2022/09/28	2	20.80	2	20.50	20.50	0	12,279	0.00%
2022/09/27	4	21.34	0.3	21.75	21.40	3.7	12,321	0.03%
2022/09/26	2	22.20	7	22.08	21.65	-5	12,522	-0.04%
2022/09/23	14	23.12	5	23.05	23.00	9	12,506	0.07%
2022/09/22	2.1	22.73	3	22.65	22.55	-1	12,464	-0.01%
2022/09/21	4	23.62	0	0.00	23.20	4	12,282	0.03%
2022/09/20	7	24.03	0	0.00	24.20	7	12,026	0.06%
2022/09/19	2	24.80	2	24.80	24.45	0	11,912	0.00%
2022/09/16	3	24.10	0	0.00	24.45	3	11,816	0.03%
2022/09/15	0.1	24.50	6	24.39	24.45	-5.9	11,879	-0.05%
2022/09/14	9.1	23.91	0	0.00	23.95	9.1	11,970	0.08%
2022/09/13	10	24.55	1	24.65	24.55	9	12,118	0.07%
2022/09/12	9	24.69	16	24.72	24.60	-7	12,301	-0.06%
2022/09/08	4	24.25	3	24.23	24.20	1	12,320	0.01%
2022/09/07	13	24.20	13	24.30	23.90	0	12,320	0.00%
2022/09/06	11	24.01	6	24.29	23.95	5	12,180	0.04%
2022/09/05	6	24.77	1	25.00	24.60	5	12,095	0.04%
2022/09/02	6	25.29	1	25.65	25.15	5	12,179	0.04%
2022/09/01	1	25.55	0.1	25.25	25.20	0.9	12,175	0.01%
2022/08/31	4.1	25.73	4	25.80	25.95	0.1	12,098	0.00%
2022/08/30	34	26.35	1	26.45	26.30	33	12,043	0.27%
2022/08/29	14.1	26.15	1	26.30	26.25	13.1	12,111	0.11%
2022/08/26	1	27.10	3	27.25	27.05	-2	12,174	-0.02%
2022/08/25	0	26.90	0	0.00	26.90	0	12,183	0.00%
2022/08/24	1	26.95	2	27.03	26.80	-1	12,216	-0.01%
2022/08/23	14	26.41	6	26.59	26.55	8	12,301	0.07%
2022/08/22	5	26.88	5	26.88	26.80	0	12,299	0.00%
2022/08/19	3	27.72	0.1	27.75	27.55	2.9	12,263	0.02%
2022/08/18	1.1	27.70	3.1	27.77	27.70	-2	12,205	-0.02%
2022/08/17	6.1	27.60	5	27.52	27.45	1.1	12,084	0.01%
2022/08/16	7	27.09	50	27.20	27.20	-43	11,983	-0.36%
2022/08/15	57.8	27.84	34	27.17	27.60	23.8	11,864	0.20%
2022/08/12	15	26.18	15	25.98	26.00	0	11,606	0.00%
2022/08/11	2	25.30	1	25.60	25.20	1	11,403	0.01%
2022/08/10	3	25.30	2	25.65	25.20	1	11,397	0.01%
2022/08/05	5	26.11	3	26.10	26.05	2	11,308	0.02%
2022/08/04	5	25.55	0	0.00	26.00	5	11,422	0.04%
2022/08/03	1	26.35	5	26.51	26.70	-4	11,402	-0.04%
2022/08/02	3	26.73	32	26.34	26.90	-29	11,544	-0.25%
2022/08/01	33	26.88	33	26.68	27.10	0	11,292	0.00%
2022/07/28	0	0.00	4	25.01	24.90	-4	11,523	-0.03%
2022/07/27	25	24.35	3	24.70	24.60	22	11,460	0.19%
2022/07/26	18	25.28	8	25.42	25.05	10	11,397	0.09%
2022/07/25	5.2	28.46	7	28.52	28.70	-1.8	11,190	-0.02%
2022/07/22	14.1	28.06	0.4	28.45	28.20	13.7	11,040	0.12%
2022/07/21	8.6	28.54	20	28.25	28.10	-11.4	11,086	-0.10%
2022/07/20	0	0.00	16	29.37	29.40	-16	11,156	-0.14%
2022/07/19	6	28.07	8	28.18	28.75	-2	11,216	-0.02%
2022/07/18	0.1	27.50	1	27.65	28.40	-1	11,158	-0.01%
2022/07/15	2	26.70	0	0.00	26.85	2	11,091	0.02%
2022/07/14	5	26.48	4	26.60	26.80	1	11,223	0.01%
2022/07/13	1	26.80	5	26.70	26.60	-4	11,308	-0.04%
2022/07/12	3	26.60	2	26.85	26.75	1	11,532	0.01%
2022/07/11	0	0.00	1	26.60	27.00	-1	11,650	-0.01%
2022/07/08	0	0.00	1	26.65	26.70	-1	11,748	-0.01%
2022/07/07	2	26.15	1	25.45	26.00	1	11,839	0.01%
2022/07/06	1	26.05	2	25.83	25.50	-1	11,951	-0.01%
2022/07/05	3	25.80	3	25.68	26.00	0	12,164	0.00%
2022/07/04	6	25.00	0	0.00	25.00	6	12,242	0.05%
2022/07/01	1	26.70	0	0.00	26.60	1	12,314	0.01%
2022/06/30	7	27.06	9	26.87	26.85	-2	12,310	-0.02%
2022/06/29	2	27.70	0	0.00	27.70	2	12,355	0.02%
2022/06/28	3	27.72	0	0.00	27.95	3	12,507	0.02%
2022/06/27	3	28.42	3	28.60	28.50	0	13,089	0.00%
2022/06/24	4	27.56	0	0.00	27.50	4	13,382	0.03%
2022/06/23	5	27.20	2	27.20	27.10	3	13,663	0.02%
2022/06/22	3.1	27.98	15	27.57	27.40	-11.9	13,894	-0.09%
2022/06/21	6	28.21	5.3	28.41	28.40	0.7	14,512	0.00%
2022/06/20	5.1	28.25	15	28.70	28.05	-9.9	14,978	-0.07%
2022/06/17	8.1	29.53	4	29.65	29.80	4.1	16,109	0.03%
2022/06/16	7.4	30.24	2	30.15	30.00	5.4	17,398	0.03%
2022/06/15	0	0.00	2.4	31.21	30.90	-2.4	17,549	-0.01%
2022/06/14	3	30.73	211	30.62	31.00	-208	17,760	-1.17%	大賣/鉅額交易
2022/06/13	5.1	31.43	5	31.40	31.15	0.1	18,175	0.00%
2022/06/10	6.1	32.21	5	32.39	32.55	1.1	18,323	0.01%
2022/06/09	2	32.78	0	0.00	32.85	2	18,553	0.01%
2022/06/08	12	33.22	1	33.50	33.15	11	19,323	0.06%
2022/06/07	12	33.16	1	33.00	33.30	11	19,624	0.06%
2022/06/06	4.1	33.15	19	33.40	33.50	-14.9	19,839	-0.08%
2022/06/02	9.2	32.76	2	32.90	32.65	7.2	21,173	0.03%
2022/06/01	0	0.00	8	33.20	33.15	-8	22,617	-0.04%
2022/05/31	36	32.81	0	0.00	32.70	36	22,746	0.16%
2022/05/30	10	33.52	7	33.56	33.40	3	22,803	0.01%
2022/05/27	7	33.07	2	33.15	33.00	5	23,267	0.02%
2022/05/26	3	32.83	5	32.91	32.80	-2	23,743	-0.01%
2022/05/25	8.1	32.66	0.1	32.65	32.65	8	23,894	0.03%
2022/05/24	17	33.30	1	32.85	32.90	16	24,000	0.07%
2022/05/23	3.1	33.10	3.1	33.35	33.00	0	24,170	0.00%
2022/05/20	4	33.03	2	32.60	33.10	2	24,603	0.01%
2022/05/19	4	32.01	3	31.60	31.90	1	25,466	0.00%
2022/05/18	10	33.40	12	33.65	33.45	-2	25,245	-0.01%
2022/05/17	10	32.78	1	33.00	32.95	9	25,175	0.04%
2022/05/16	2	32.85	10	32.90	32.90	-8	25,132	-0.03%
2022/05/13	2.1	32.79	0	0.00	32.75	2.1	25,157	0.01%
2022/05/12	30	33.20	24	32.41	32.35	6	25,175	0.02%
2022/05/11	6	33.95	2	33.95	33.65	4	25,046	0.02%
2022/05/10	21	34.20	3	34.10	34.50	18	25,121	0.07%
2022/05/09	12	34.06	15.2	33.93	33.65	-3.2	25,071	-0.01%
2022/05/06	43.4	34.90	33.1	35.07	34.60	10.3	25,056	0.04%
2022/05/05	5.2	38.50	1	38.65	38.35	4.2	24,627	0.02%
2022/05/04	6.1	37.87	4	37.90	37.95	2.1	24,616	0.01%
2022/05/03	6	37.80	1	37.90	37.85	5	24,698	0.02%
2022/04/29	2	38.23	1	38.10	38.15	1	24,756	0.00%
2022/04/28	16	38.01	3	38.30	38.05	13	24,853	0.05%
2022/04/27	46.1	38.30	19	37.81	38.20	27.1	24,827	0.11%
2022/04/26	15	40.29	1	39.45	39.40	14	24,640	0.06%
2022/04/25	13	41.09	6	41.25	40.90	7	24,401	0.03%
2022/04/22	29	43.71	7	43.57	43.85	22	24,199	0.09%
2022/04/21	8	43.22	2	43.20	43.10	6	24,298	0.02%
2022/04/20	8	43.90	1	43.70	43.60	7	24,620	0.03%
2022/04/19	1	45.05	3	44.87	44.50	-2	24,576	-0.01%
2022/04/18	17	45.37	12	45.53	44.75	5	24,596	0.02%
2022/04/15	6	46.97	7	47.24	46.80	-1	24,461	0.00%
2022/04/14	27	47.05	19	46.85	46.80	8	24,431	0.03%
2022/04/13	11	47.00	19	47.14	47.10	-8	24,418	-0.03%
2022/04/12	2	46.55	4	46.30	46.70	-2	24,421	-0.01%
2022/04/11	31	47.08	14	46.94	46.65	17	24,375	0.07%
2022/04/08	11	46.88	29	47.15	47.50	-18	24,241	-0.07%
2022/04/07	35	47.00	33	46.42	45.75	2	24,089	0.01%
2022/04/06	17	46.90	3	46.62	46.95	14	23,863	0.06%
2022/04/01	8	46.23	47	46.48	46.55	-39	23,925	-0.16%
2022/03/31	208.1	46.77	3	46.30	46.15	205.1	24,396	0.84%	大買/鉅額交易
2022/03/30	17	46.03	13.4	46.27	46.90	3.6	24,614	0.01%
2022/03/29	24	46.33	19	46.41	46.00	5	24,555	0.02%
2022/03/28	9	47.29	25	47.16	47.30	-16	24,828	-0.06%
2022/03/25	31	48.24	48	48.29	48.50	-17	25,621	-0.07%
2022/03/24	57	48.65	74.1	48.39	47.95	-17.1	27,333	-0.06%
2022/03/23	26	47.77	23.1	47.70	48.50	2.9	28,160	0.01%
2022/03/22	60.1	47.84	98	47.86	47.40	-37.9	27,779	-0.14%
2022/03/21	93.5	46.78	105	46.85	47.20	-11.5	26,656	-0.04%	大賣/
2022/03/18	14	44.21	20	44.19	43.95	-6	25,846	-0.02%
2022/03/17	13	44.29	11.9	44.40	44.20	1.1	26,610	0.00%
2022/03/16	21	43.73	56	43.75	43.75	-35	26,726	-0.13%
2022/03/15	6	43.24	17	43.36	43.20	-11	26,546	-0.04%
2022/03/14	5	43.59	16	43.61	44.00	-11	27,330	-0.04%
2022/03/11	74.1	43.67	102	43.66	43.60	-27.9	27,832	-0.10%	大賣/
2022/03/10	6	42.40	13.1	42.03	42.80	-7.1	27,391	-0.03%
2022/03/09	12	41.36	16	41.27	41.80	-4	27,386	-0.01%
2022/03/08	94.1	43.86	161.3	43.49	40.90	-67.2	27,456	-0.24%	大賣/
2022/03/07	177.2	43.80	191.6	43.97	43.90	-14.4	26,189	-0.05%	大買/大賣/
2022/03/04	2	42.05	1	42.15	42.00	1	24,971	0.00%
2022/03/03	13.4	42.55	17	42.34	42.30	-3.6	25,053	-0.01%
2022/03/02	78	42.42	55.1	42.55	42.25	23	25,338	0.09%
2022/03/01	81.3	42.36	51	42.73	42.05	30.3	26,021	0.12%
2022/02/25	58	40.58	33.1	40.50	40.50	24.9	27,087	0.09%
2022/02/24	25.3	39.66	30	40.02	39.35	-4.7	27,790	-0.02%
2022/02/23	52.3	41.34	8	41.48	41.30	44.3	27,769	0.16%
2022/02/22	35	41.92	60	42.02	41.20	-25	27,786	-0.09%
2022/02/21	61	42.54	35.9	42.61	42.75	25.1	27,345	0.09%
2022/02/18	2	39.83	8	39.81	39.85	-6	26,414	-0.02%
2022/02/17	1	39.80	1	39.65	39.75	0	26,629	0.00%
2022/02/16	23	39.58	17	39.65	39.55	6	26,832	0.02%
2022/02/15	2.1	39.56	0	0.00	39.10	2.1	27,223	0.01%
2022/02/14	2	39.75	4	39.76	39.80	-2	28,130	-0.01%
2022/02/11	1	40.30	1	40.55	40.35	0	28,247	0.00%
2022/02/10	24.1	40.42	16	40.87	40.50	8.1	28,566	0.03%
2022/02/09	3.5	40.29	4.3	40.35	40.25	-0.8	29,265	0.00%
2022/02/08	3	39.95	10	39.85	40.00	-7	29,287	-0.02%
2022/02/07	1.3	39.65	12.3	39.21	39.85	-11	29,340	-0.04%
2022/01/26	2	36.98	10	37.00	37.00	-8	29,320	-0.03%
2022/01/25	10	37.27	4	36.98	36.75	6	29,502	0.02%
2022/01/24	5.1	37.01	22.8	36.72	37.10	-17.7	29,595	-0.06%
2022/01/21	3	38.68	5	38.78	38.15	-2	29,608	-0.01%
2022/01/20	4	38.78	1.3	38.94	39.25	2.7	29,596	0.01%
2022/01/19	6	38.63	51	38.27	38.25	-45	29,578	-0.15%
2022/01/18	19.1	39.27	2	38.95	38.80	17.1	29,689	0.06%
2022/01/17	15.2	39.56	9.1	39.48	39.45	6.1	29,911	0.02%
2022/01/14	31.1	39.50	5	39.39	40.00	26.1	30,508	0.09%
2022/01/13	29	39.77	16	39.55	40.00	13	30,450	0.04%
2022/01/12	5	38.18	6	38.33	38.45	-1	30,188	0.00%
2022/01/11	3.1	38.36	0.2	38.45	38.15	2.9	30,146	0.01%
2022/01/10	15.1	39.15	6	38.88	38.90	9.1	30,244	0.03%
2022/01/07	4	39.74	3	39.05	39.05	1	30,235	0.00%
2022/01/06	10	39.83	1	39.75	39.75	9	30,272	0.03%
2022/01/05	8	40.66	8	40.76	40.25	0	30,346	0.00%
2022/01/04	12.1	40.40	5	40.09	40.15	7.1	30,395	0.02%
2022/01/03	3	40.35	5	40.40	40.70	-2	30,572	-0.01%
2021/12/30	7	41.11	1	41.65	41.15	6	30,805	0.02%
2021/12/29	11.2	41.32	3	41.25	41.50	8.2	30,944	0.03%
2021/12/28	26	41.22	27	41.21	41.10	-1	31,211	0.00%
2021/12/27	48.6	41.96	5.2	41.86	41.00	43.4	31,412	0.14%
2021/12/24	88	43.51	56.4	43.28	42.55	31.6	31,107	0.10%
2021/12/23	15	43.57	67.4	43.93	43.55	-52.4	30,878	-0.17%
2021/12/22	46	44.22	10	44.41	43.90	36	30,458	0.12%
2021/12/21	84.2	42.99	59	43.57	44.55	25.2	29,872	0.08%
2021/12/20	80.5	43.62	344	43.43	44.05	-263.5	28,816	-0.91%	大賣/鉅額交易
2021/12/17	121	41.43	182	41.27	41.70	-61	26,866	-0.23%	大買/大賣/
2021/12/16	10.2	39.52	60.1	39.40	39.40	-49.9	25,705	-0.19%
2021/12/15	19	39.77	15	39.99	39.95	4	25,899	0.02%
2021/12/14	46.1	39.94	112	40.00	39.65	-65.9	25,870	-0.25%	大賣/
2021/12/13	78	40.24	55.1	40.11	40.90	22.9	25,432	0.09%
2021/12/10	99	38.83	19	39.16	38.50	80	24,588	0.33%
2021/12/09	22.1	38.64	39	38.97	38.45	-16.9	24,644	-0.07%
2021/12/08	128.4	39.66	56	40.10	39.15	72.4	24,884	0.29%	大買/
2021/12/07	64.4	38.41	56	38.65	39.00	8.4	24,544	0.03%
2021/12/06	17	37.37	25	37.19	37.10	-8	23,937	-0.03%
2021/12/03	32	36.44	3.2	36.31	36.50	28.8	23,783	0.12%
2021/12/02	23	36.20	17.2	36.11	36.20	5.9	23,710	0.02%
2021/12/01	33	35.03	1	35.00	35.40	32	23,638	0.14%
2021/11/30	13	34.88	18.4	34.89	35.10	-5.4	23,681	-0.02%
2021/11/29	13	35.27	12	35.19	35.10	1	23,701	0.00%
2021/11/26	70.1	36.69	32	36.79	36.25	38.1	23,693	0.16%
2021/11/25	111	38.07	44	38.23	38.15	67	23,602	0.28%	大買/
2021/11/24	100.4	37.25	236	36.57	37.40	-135.6	22,654	-0.60%	大賣/鉅額交易
2021/11/23	94	35.21	91	35.60	35.20	3	21,411	0.01%
2021/11/22	8	32.72	8.4	33.08	33.40	-0.4	21,791	0.00%
2021/11/19	10.3	32.92	4	33.55	32.85	6.3	21,762	0.03%
2021/11/18	29	33.75	3	33.98	33.90	26	21,745	0.12%
2021/11/17	5	33.96	5	34.06	33.85	0	21,904	0.00%
2021/11/16	80.2	34.21	81.1	34.13	34.10	-0.9	22,142	0.00%
2021/11/15	14	34.81	4.1	34.80	34.75	9.9	22,263	0.04%
2021/11/12	116	35.74	8	35.36	35.55	108	22,815	0.47%	大買/鉅額交易
2021/11/11	159	36.63	115	36.69	36.25	44	22,815	0.19%	大買/大賣/
2021/11/10	10	35.24	4	35.18	34.95	6	22,256	0.03%
2021/11/09	44	35.52	29	35.58	35.70	15	22,466	0.07%
2021/11/08	39	36.21	16	36.24	36.25	23	22,636	0.10%
2021/11/05	2	34.43	7	34.44	34.30	-5	22,459	-0.02%
2021/11/04	4.4	35.90	8	35.69	35.15	-3.7	22,738	-0.02%
2021/11/03	4	35.96	2.6	35.62	35.70	1.4	23,539	0.01%
2021/11/02	2	35.18	8	35.69	35.15	-6	23,573	-0.03%
2021/11/01	3	35.07	0.1	35.00	35.20	2.9	23,736	0.01%
2021/10/29	2	34.48	1	34.85	35.10	1	23,880	0.00%
2021/10/28	0	0.00	1	35.10	34.85	-1	23,908	0.00%
2021/10/27	0.1	35.10	6	35.25	35.30	-5.9	24,131	-0.02%
2021/10/26	4.1	35.50	2	35.35	35.60	2.1	24,736	0.01%
2021/10/25	0	0.00	20	34.63	35.05	-20	25,027	-0.08%
2021/10/22	83.1	34.90	29.2	34.80	33.70	53.9	25,424	0.21%
2021/10/21	5	36.90	17	36.99	36.90	-12	25,461	-0.05%
2021/10/20	42	36.96	40.3	36.80	36.05	1.7	25,804	0.01%
2021/10/19	10	36.75	6	36.72	36.60	4	26,215	0.02%
2021/10/18	10	36.51	3	36.15	36.40	7	26,883	0.03%
2021/10/15	9	36.58	5	36.43	36.30	4	27,449	0.01%
2021/10/14	4	36.23	4	36.38	36.35	0	28,019	0.00%
2021/10/13	1	35.40	3	35.50	35.80	-2	28,804	-0.01%
2021/10/12	4.5	36.63	6	36.62	36.10	-1.5	29,292	-0.01%
2021/10/08	28	37.93	29.1	37.74	37.00	-1.1	30,189	0.00%
2021/10/07	32	37.41	27.1	37.57	38.30	4.9	31,156	0.02%
2021/10/06	39	38.86	31	38.90	38.05	8	32,370	0.02%
2021/10/05	24	37.85	33	37.74	39.00	-9	33,509	-0.03%
2021/10/04	16.1	38.44	18	38.63	37.10	-1.9	34,130	-0.01%
2021/10/01	44	40.45	34.1	40.49	39.15	9.9	35,544	0.03%
2021/09/30	3.3	41.26	4	41.29	41.80	-0.7	37,175	0.00%
2021/09/29	11.3	40.33	15	40.65	40.35	-3.8	38,748	-0.01%
2021/09/28	25	41.78	14	41.85	41.45	11	41,331	0.03%
2021/09/27	98	42.50	97	42.38	42.35	1	44,443	0.00%
2021/09/24	30	41.40	5	41.61	41.75	25	49,121	0.05%
2021/09/23	10	40.86	13	40.73	41.25	-3	55,807	-0.01%
2021/09/22	30.2	41.39	19.2	41.46	41.00	11	63,801	0.02%
2021/09/17	3	43.75	2	44.03	44.45	1	67,891	0.00%
2021/09/16	5	44.43	0	0.00	44.15	5	70,029	0.01%
2021/09/15	23	44.46	27	44.69	45.05	-4	71,938	-0.01%
2021/09/14	15	46.07	7	45.43	45.50	8	75,763	0.01%
2021/09/13	18	46.94	30.4	47.01	46.90	-12.4	79,590	-0.02%
2021/09/10	40	46.38	37	46.30	46.35	3	80,607	0.00%
2021/09/09	12	43.83	66.1	44.05	44.95	-54.1	81,642	-0.07%
2021/09/08	62.3	44.58	74	44.73	43.70	-11.8	84,570	-0.01%
2021/09/07	61	44.72	54	44.91	44.20	7	84,889	0.01%
2021/09/06	132	44.74	138.2	44.60	44.45	-6.2	85,072	-0.01%	大買/大賣/
2021/09/03	24	44.79	19	45.48	44.05	5	85,000	0.01%
2021/09/02	13.2	44.69	21	45.09	44.40	-7.8	85,129	-0.01%
2021/09/01	14.1	47.00	1	46.15	46.05	13.1	85,115	0.02%
2021/08/31	120.1	46.84	123	47.11	46.85	-2.9	85,070	0.00%	大買/大賣/
2021/08/30	18	46.13	16	46.40	46.40	2	85,302	0.00%
2021/08/27	8.2	45.92	70	45.93	45.85	-61.8	85,511	-0.07%
2021/08/26	172.5	46.83	145.4	47.09	46.00	27.1	85,671	0.03%	大買/大賣/
2021/08/25	1.4	43.93	5	44.18	44.10	-3.6	85,317	0.00%
2021/08/24	6	43.89	15	44.10	44.00	-9	89,217	-0.01%
2021/08/23	40	44.53	31	44.71	44.10	9	93,474	0.01%
2021/08/20	47	42.94	38	43.01	43.40	9	96,058	0.01%
2021/08/19	32.1	44.27	32	43.79	42.75	0.1	98,816	0.00%
2021/08/18	47	43.53	31	43.80	45.40	16	100,762	0.02%
2021/08/17	81.1	47.60	74.1	46.33	44.30	7	102,491	0.01%
2021/08/16	11.2	48.30	13	48.23	47.80	-1.8	106,682	0.00%
2021/08/13	108.2	48.41	101.2	48.28	47.80	7	111,289	0.01%	大買/大賣/
2021/08/12	54	48.37	75.4	48.87	49.30	-21.4	115,351	-0.02%
2021/08/11	80	47.96	74	47.33	47.00	6	118,096	0.01%
2021/08/10	40	48.30	29	47.59	47.30	11	119,720	0.01%
2021/08/09	46	48.93	53.3	48.96	48.85	-7.3	121,383	-0.01%
2021/08/06	10	47.15	29	46.89	47.00	-19	123,407	-0.02%
2021/08/05	25.5	47.43	15	47.64	47.15	10.5	126,196	0.01%
2021/08/04	23	48.91	17	49.13	48.60	6	129,263	0.00%
2021/08/03	3	48.68	1	48.55	48.75	2	134,933	0.00%
2021/08/02	15	49.06	6	49.03	49.25	9	138,109	0.01%
2021/07/30	46	49.72	31	49.47	48.90	15	142,440	0.01%
2021/07/29	25.1	47.65	58	48.07	48.90	-32.9	146,402	-0.02%
2021/07/28	75	47.52	47	46.99	46.90	28	148,860	0.02%
2021/07/27	30	47.72	47	47.99	46.50	-17	151,587	-0.01%
2021/07/26	77.1	49.26	30	49.18	48.55	47.1	154,472	0.03%
2021/07/23	29	49.23	48	49.16	50.40	-19	157,355	-0.01%
2021/07/22	52.1	49.00	60	49.20	48.20	-7.9	158,348	-0.01%
2021/07/21	32.9	50.82	39	50.38	49.30	-6.2	159,661	0.00%
2021/07/20	53	52.45	74	51.85	51.50	-21	159,499	-0.01%
2021/07/19	96	53.98	87.2	54.20	53.10	8.9	159,337	0.01%
2021/07/16	21.2	53.19	30	53.25	53.00	-8.8	159,322	-0.01%
2021/07/15	57.2	52.99	58.5	52.85	54.40	-1.3	159,147	0.00%
2021/07/14	62.1	50.82	146.8	50.19	50.70	-84.6	158,637	-0.05%	大賣/
2021/07/13	115.2	55.02	75	53.56	52.60	40.2	158,188	0.03%	大買/
2021/07/12	36	58.41	48.1	58.79	57.40	-12.1	157,356	-0.01%
2021/07/09	106.4	57.35	31.3	57.36	56.50	75	156,798	0.05%	大買/
2021/07/08	71.3	57.40	123	58.05	58.50	-51.7	156,468	-0.03%	大賣/
2021/07/07	95.6	57.63	79.1	57.21	56.50	16.5	155,332	0.01%
2021/07/06	109.4	60.66	67	60.69	59.60	42.4	155,560	0.03%	大買/
2021/07/05	212.6	61.92	179.3	62.23	61.30	33.3	156,896	0.02%	大買/大賣/
2021/07/02	136.3	60.14	142.5	60.98	60.10	-6.2	154,581	0.00%	大買/大賣/
2021/07/01	221.2	61.26	210	60.96	58.80	11.2	153,370	0.01%	大買/大賣/
2021/06/30	376.9	62.80	316.1	62.83	61.20	60.7	151,103	0.04%	大買/大賣/
2021/06/29	496.4	58.70	448.5	58.98	59.50	47.9	147,776	0.03%	大買/大賣/
2021/06/28	233.5	53.72	321.5	54.07	55.70	-88	141,237	-0.06%	大買/大賣/
2021/06/25	133.1	52.07	157.6	52.33	50.70	-24.5	136,878	-0.02%	大買/大賣/
2021/06/24	120	50.54	180	50.54	50.60	-60	135,237	-0.04%	大買/大賣/
2021/06/23	259	51.64	122.4	50.77	48.25	136.7	133,347	0.10%	大買/大賣/鉅額交易
2021/06/22	157.6	49.92	248	50.96	51.70	-90.4	130,040	-0.07%	大買/大賣/
2021/06/21	144.3	47.71	122	48.14	47.00	22.3	125,972	0.02%	大買/大賣/
2021/06/18	133.2	51.02	98	50.94	50.00	35.2	124,583	0.03%	大買/
2021/06/17	145	52.19	169	52.90	50.80	-24	123,048	-0.02%	大買/大賣/
2021/06/16	15	51.20	18.4	51.45	50.40	-3.3	120,480	0.00%
2021/06/15	26	48.56	50.1	49.35	50.60	-24.1	120,113	-0.02%
2021/06/11	4.4	47.02	4	47.00	47.20	0.4	119,897	0.00%
2021/06/10	9.3	45.47	33	45.87	47.10	-23.7	120,284	-0.02%
2021/06/09	18.2	46.57	7	46.06	46.80	11.2	120,431	0.01%
2021/06/08	8	47.82	6	48.52	48.55	2	120,709	0.00%
2021/06/07	57.7	46.89	18.1	46.25	47.20	39.7	120,863	0.03%
2021/06/04	29.2	50.59	2	50.55	49.95	27.2	120,690	0.02%
2021/06/03	38	51.91	36.1	51.76	51.60	1.9	121,601	0.00%
2021/06/02	44.1	53.27	118.3	52.66	52.70	-74.2	121,644	-0.06%	大賣/
2021/06/01	252.2	53.19	206	53.32	53.30	46.2	122,374	0.04%	大買/大賣/
2021/05/31	210.1	52.46	85.1	52.55	52.40	125	121,105	0.10%	大買/鉅額交易
2021/05/28	35	47.98	155	48.01	48.70	-120	118,089	-0.10%	大賣/鉅額交易
2021/05/27	178	45.16	164	45.59	44.30	14	116,115	0.01%	大買/大賣/
2021/05/26	133.6	43.94	147	44.31	44.10	-13.4	114,060	-0.01%	大買/大賣/
2021/05/25	162.2	44.24	144	44.63	44.00	18.2	113,252	0.02%	大買/大賣/
2021/05/24	283.3	45.83	229.1	45.96	45.05	54.2	113,497	0.05%	大買/大賣/
2021/05/21	189.3	44.57	191.2	44.53	46.15	-1.9	110,303	0.00%	大買/大賣/
2021/05/20	190.7	45.06	166	44.38	43.00	24.7	105,867	0.02%	大買/大賣/
2021/05/19	115	43.59	96	44.28	45.00	19	101,894	0.02%	大買/
2021/05/18	56	40.14	133	40.20	40.95	-77	99,356	-0.08%	大賣/
2021/05/17	38.1	37.76	33.4	37.84	37.25	4.7	97,397	0.00%
2021/05/14	154.8	43.19	135.1	44.03	41.35	19.7	95,502	0.02%	大買/大賣/
2021/05/13	121.3	47.13	111	46.94	45.90	10.3	92,554	0.01%	大買/大賣/
2021/05/12	154	55.18	124.7	55.78	51.00	29.4	89,797	0.03%	大買/大賣/
2021/05/11	311.5	58.23	227	58.63	56.60	84.5	86,567	0.10%	大買/大賣/
2021/05/10	140.2	55.75	112	56.28	57.40	28.2	80,795	0.03%	大買/大賣/
2021/05/07	182.5	49.59	202.2	49.95	52.20	-19.7	77,653	-0.03%	大買/大賣/
2021/05/06	106.4	46.62	128.7	46.95	47.50	-22.4	73,184	-0.03%	大買/大賣/
2021/05/05	66	42.18	116.8	42.16	43.20	-50.8	68,736	-0.07%	大賣/
2021/05/04	189.3	41.44	185.2	39.71	39.30	4.1	66,023	0.01%	大買/大賣/
2021/05/03	149.3	44.89	75.1	44.81	42.65	74.2	62,948	0.12%	大買/
2021/04/29	70	41.29	168.4	41.84	42.60	-98.4	59,681	-0.16%	大賣/
2021/04/28	74	39.40	39	38.99	38.75	35	56,519	0.06%
2021/04/27	53.2	39.51	39.1	39.39	40.00	14	55,435	0.03%
2021/04/26	6.5	38.38	35	38.50	39.25	-28.5	53,702	-0.05%
2021/04/23	12	34.31	28	35.31	35.70	-16	53,554	-0.03%
2021/04/22	15.4	37.14	40.6	37.95	36.25	-25.2	53,573	-0.05%
2021/04/21	8.6	34.63	25.3	34.79	35.40	-16.7	53,448	-0.03%
2021/04/20	45.1	33.38	24	33.10	34.50	21.1	53,279	0.04%
2021/04/19	22.3	33.33	8.4	34.34	34.70	13.9	53,408	0.03%
2021/04/16	12	30.95	91.3	31.21	31.55	-79.3	53,007	-0.15%
2021/04/15	10.1	28.60	31.2	28.54	28.70	-21.1	52,922	-0.04%
2021/04/14	46.5	27.45	34.4	27.95	27.80	12.2	53,582	0.02%
2021/04/13	49.2	27.86	85	28.42	27.40	-35.8	55,897	-0.06%
2021/04/12	196.2	28.43	137.6	28.56	29.00	58.6	59,126	0.10%	大買/大賣/
2021/04/09	252.5	26.39	150.4	26.28	26.80	102.2	58,542	0.17%	大買/大賣/鉅額交易
2021/04/08	0.5	24.95	201.9	24.95	24.95	-201.4	56,092	-0.36%	大賣/鉅額交易
2021/04/07	114.1	22.87	74	22.80	22.70	40.1	56,933	0.07%	大買/
2021/04/06	125	22.10	125	22.08	22.70	0	56,288	0.00%	大買/大賣/
2021/04/01	119	20.65	264.6	20.68	20.75	-145.6	54,838	-0.27%	大買/大賣/鉅額交易
2021/03/31	83	18.94	175	19.03	19.50	-92	52,181	-0.18%	大賣/
2021/03/30	25	18.24	9	18.25	18.30	16	51,223	0.03%
2021/03/29	46	18.29	39	18.34	18.30	7	52,583	0.01%
2021/03/26	12	17.78	19	17.72	17.80	-7	55,864	-0.01%
2021/03/25	26	17.71	29	17.88	17.55	-3	58,787	-0.01%
2021/03/24	13	17.31	6	17.38	17.30	7	58,813	0.01%
2021/03/23	12	17.72	0	0.00	17.55	12	59,227	0.02%
2021/03/22	20	17.68	12	17.65	17.70	8	60,007	0.01%
2021/03/19	16	17.77	15	17.80	17.50	1	61,924	0.00%
2021/03/18	7	17.73	0	0.00	17.75	7	63,665	0.01%
2021/03/17	2	17.90	8	17.98	17.85	-6	66,518	-0.01%
2021/03/16	27	17.86	20	18.06	17.75	7	67,843	0.01%
2021/03/15	40	18.39	8	18.39	18.35	32	67,472	0.05%
2021/03/12	10	18.41	23.5	18.51	18.75	-13.5	67,060	-0.02%
2021/03/11	10	18.25	23	18.30	18.25	-13	66,686	-0.02%
2021/03/10	21	18.26	15	18.28	18.20	6	66,651	0.01%
2021/03/09	47	18.41	53	18.60	18.40	-6	66,366	-0.01%
2021/03/08	82	18.05	13	18.04	18.10	69	65,151	0.11%
2021/03/05	165	18.39	68	18.28	17.85	97	64,811	0.15%	大買/
2021/03/04	102	18.69	141.2	18.56	18.60	-39.2	63,711	-0.06%	大買/大賣/
2021/03/03	33	18.14	77.3	18.10	17.75	-44.3	61,301	-0.07%
2021/03/02	16	17.55	32	17.51	17.30	-16	60,155	-0.03%
2021/02/26	30	17.50	45	17.50	17.45	-15	59,714	-0.03%
2021/02/25	23	17.21	119	17.30	17.45	-96	58,896	-0.16%	大賣/
2021/02/24	132	16.84	53	17.11	16.50	79	58,000	0.14%	大買/
2021/02/23	36	16.68	207.9	16.71	17.20	-171.9	55,364	-0.31%	大賣/鉅額交易
2021/02/22	3	15.60	18	15.70	15.65	-15	54,002	-0.03%
2021/02/19	15	15.27	26.4	15.38	15.45	-11.4	53,465	-0.02%
2021/02/18	19	15.05	37	15.11	15.40	-18	52,997	-0.03%
2021/02/17	5	14.25	17.7	14.12	14.25	-12.7	52,242	-0.02%
2021/02/05	6	13.48	2	13.50	13.40	4	51,850	0.01%
2021/02/04	11	13.60	12	13.58	13.65	-1	51,731	0.00%
2021/02/03	48	13.81	11	13.65	13.70	37	51,751	0.07%
2021/02/02	15	14.13	9	14.06	14.20	6	51,453	0.01%
2021/02/01	3	13.65	3	13.33	13.80	0	51,289	0.00%
2021/01/29	6	13.91	1	14.00	13.60	5	51,075	0.01%
2021/01/28	14	13.96	77	13.88	13.90	-63	51,168	-0.12%
2021/01/27	8	14.45	7.1	14.41	14.40	0.9	51,213	0.00%
2021/01/26	4	14.81	0	0.00	14.85	4	51,226	0.01%
2021/01/25	11	15.32	16	15.45	15.25	-5	51,006	-0.01%
2021/01/22	10	15.07	8	15.10	15.25	2	50,670	0.00%
2021/01/21	2	15.00	4	15.04	14.90	-2	50,387	0.00%
2021/01/20	33	14.78	17	14.59	14.60	16	50,138	0.03%
2021/01/19	16	15.43	15.5	15.55	15.35	0.5	49,711	0.00%
2021/01/18	18	15.15	15	14.75	15.10	3	49,391	0.01%
2021/01/15	7	16.10	5	15.87	15.70	2	48,895	0.00%
2021/01/14	16	16.29	31	16.47	16.40	-15	48,484	-0.03%
2021/01/13	2	15.95	67	15.80	16.10	-65	47,717	-0.14%
2021/01/12	75.5	16.07	172.4	15.77	15.70	-96.9	47,363	-0.20%	大賣/
2021/01/11	232	16.86	230	16.68	16.65	2	46,697	0.00%	大買/大賣/
2021/01/08	265	16.54	88	16.72	16.80	177	46,275	0.38%	大買/鉅額交易
2021/01/07	68	17.02	64.7	17.26	16.85	3.3	45,602	0.01%
2021/01/06	265.4	18.16	216	17.65	17.65	49.4	44,235	0.11%	大買/大賣/
2021/01/05	124.5	17.71	275.6	17.68	17.80	-151.1	41,253	-0.37%	大買/大賣/鉅額交易
2021/01/04	54	16.55	95	16.36	16.50	-41	37,384	-0.11%
2020/12/31	126	15.35	44	15.71	15.75	82	35,812	0.23%	大買/
2020/12/30	42	15.81	44	15.93	15.50	-2	35,197	-0.01%
2020/12/29	73	15.49	178	15.65	15.35	-105	33,981	-0.31%	大賣/鉅額交易
2020/12/28	163	15.05	26	15.27	15.00	137	32,612	0.42%	大買/鉅額交易
2020/12/25	47	15.66	69	15.71	15.50	-22	31,474	-0.07%
2020/12/24	29	15.65	76	15.92	15.50	-47	30,591	-0.15%
2020/12/23	97	15.71	67.4	15.75	16.00	29.6	29,622	0.10%
2020/12/22	414	16.07	202	16.75	15.20	212	28,061	0.76%	大買/大賣/鉅額交易
2020/12/21	184	15.34	320	15.59	15.75	-136	24,162	-0.56%	大買/大賣/鉅額交易
2020/12/18	56	14.34	48	14.40	14.35	8	21,095	0.04%
2020/12/17	24	14.23	24	14.28	14.20	0	20,410	0.00%
2020/12/16	113	14.54	111.9	14.25	14.25	1.1	19,874	0.01%	大買/大賣/
2020/12/15	139	14.48	83	14.61	14.15	56	18,916	0.30%	大買/
2020/12/14	87	14.25	83	14.18	14.30	4	17,025	0.02%
2020/12/11	190	13.48	204	13.70	13.75	-14	14,796	-0.09%	大買/大賣/
2020/12/10	6	12.36	61	12.81	12.85	-55	11,829	-0.46%
2020/12/09	10	11.70	4	11.70	11.70	6	10,342	0.06%
2020/12/08	1	11.90	2	11.95	11.90	-1	10,395	-0.01%
2020/12/07	25	12.21	46	12.06	12.10	-21	10,456	-0.20%
2020/12/04	16	12.09	63	12.01	12.05	-47	10,470	-0.45%
2020/12/03	19	11.81	23	11.76	11.70	-4	10,500	-0.04%
2020/12/02	3	11.83	4	12.00	11.80	-1	10,700	-0.01%
2020/12/01	15	11.82	12	11.86	11.90	3	10,639	0.03%
2020/11/30	55	12.01	53	12.04	12.05	2	10,467	0.02%
2020/11/27	2	11.55	6	11.55	11.70	-4	9,940	-0.04%
2020/11/26	16	11.34	10	11.47	11.35	6	9,580	0.06%
2020/11/25	16	11.23	34	11.32	11.20	-18	9,397	-0.19%
2020/11/24	11	11.01	44	10.89	11.00	-33	8,983	-0.37%
2020/11/23	18	10.95	19	10.88	11.05	-1	8,851	-0.01%
2020/11/20	17	10.48	2	10.50	10.45	15	8,295	0.18%
2020/11/19	0	0.00	5	10.38	10.35	-5	8,195	-0.06%
2020/11/18	0	0.00	2	10.20	10.25	-2	8,113	-0.02%
2020/11/17	0	0.00	3	10.15	10.15	-3	8,056	-0.04%
2020/11/16	4	10.10	5	10.10	10.00	-1	8,069	-0.01%
2020/11/12	2	10.25	1	10.10	10.15	1	8,024	0.01%
2020/11/11	0	0.00	14	10.49	10.45	-14	7,943	-0.18%
2020/11/09	0	0.00	3	10.40	10.30	-3	7,764	-0.04%
2020/11/06	5	10.15	8	10.22	10.20	-3	7,675	-0.04%
2020/11/05	35	10.50	1	10.55	10.20	34	7,639	0.45%
2020/11/04	3	10.37	14	10.35	10.40	-11	7,326	-0.15%
2020/11/03	8	10.16	25	10.12	10.00	-17	7,010	-0.24%
2020/11/02	3	9.90	0	0.00	9.83	3	6,761	0.04%
2020/10/30	7	9.85	0	0.00	9.85	7	6,734	0.10%
2020/10/29	1	9.96	0	0.00	10.10	1	6,674	0.01%
2020/10/28	5	10.30	5	10.24	10.10	0	6,628	0.00%
2020/10/27	1	10.25	7	10.21	10.15	-6	6,561	-0.09%
2020/10/26	5	10.05	0	0.00	10.00	5	6,471	0.08%
2020/10/23	10	10.15	0	0.00	10.15	10	6,430	0.16%
2020/10/22	0	0.00	5	10.23	10.15	-5	6,408	-0.08%
2020/10/21	3	9.98	3	10.05	9.99	0	6,228	0.00%
2020/10/19	9	9.81	1	9.83	9.83	8	6,163	0.13%
2020/10/16	2	9.85	13	9.90	9.68	-11	6,042	-0.18%
2020/10/15	0	0.00	4	9.96	9.95	-4	5,996	-0.07%
2020/10/14	9	10.15	1	10.20	10.15	8	5,953	0.13%
2020/10/12	6	9.91	13	9.97	9.99	-7	5,903	-0.12%
2020/10/08	0	0.00	9	9.85	9.78	-9	5,847	-0.15%
2020/10/07	0	0.00	5	9.86	9.90	-5	5,832	-0.09%
2020/10/06	9	9.81	12	9.66	9.89	-3	5,806	-0.05%
2020/09/29	7	9.33	0	0.00	9.31	7	5,745	0.12%
2020/09/28	2	9.26	1	9.45	9.43	1	5,772	0.02%
2020/09/25	14	9.32	1	9.18	9.18	13	5,804	0.22%
2020/09/24	21	9.21	4	9.19	9.17	17	5,766	0.29%
2020/09/23	8	9.52	7	9.45	9.50	1	5,670	0.02%
2020/09/22	7	9.73	0	0.00	9.70	7	5,586	0.13%
2020/09/21	13	9.88	1	10.05	9.90	12	5,528	0.22%
2020/09/18	3	9.90	2	10.00	9.87	1	5,433	0.02%
2020/09/17	23	9.91	3	10.25	9.86	20	5,370	0.37%
2020/09/15	7	10.11	5	10.20	10.20	2	5,003	0.04%
2020/09/14	0	0.00	2	10.30	10.30	-2	4,917	-0.04%
2020/09/11	11	10.14	21	10.64	10.30	-10	4,782	-0.21%
2020/09/10	11	10.50	29	10.58	10.55	-18	4,457	-0.40%
2020/09/09	1	10.25	11	10.47	10.65	-10	4,283	-0.23%
2020/09/08	31	10.39	13	10.28	10.25	18	4,044	0.45%
2020/09/07	12	10.14	17	10.17	10.40	-5	3,675	-0.14%
2020/09/04	0	0.00	12.1	9.36	9.46	-12.1	3,309	-0.36%
2020/09/02	0	0.00	6	9.41	9.36	-6	3,213	-0.19%
2020/09/01	6	9.20	0	0.00	9.19	6	3,220	0.19%
2020/08/31	16	9.23	1	9.00	9.32	15	3,231	0.46%
2020/08/28	1	8.72	3	8.79	8.75	-2	3,043	-0.07%
2020/08/27	1	8.90	5	8.98	8.88	-4	3,019	-0.13%
2020/08/26	0	0.00	3	8.72	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	2	8.52	8.52	-2	2,769	-0.07%
2020/08/24	9	8.32	0	0.00	8.30	9	2,764	0.33%
2020/08/21	0	0.00	10	8.25	8.29	-10	2,894	-0.35%
2020/08/20	3	8.12	0	0.00	8.07	3	2,986	0.10%
2020/08/19	15	8.44	0	0.00	8.32	15	2,914	0.51%
2020/08/17	0	0.00	3	8.55	8.57	-3	2,847	-0.11%
2020/08/11	0	0.00	5	8.21	8.18	-5	2,744	-0.18%
2020/08/10	3	8.09	0	0.00	8.14	3	2,723	0.11%
2020/08/06	0	0.00	6	8.04	8.04	-6	2,744	-0.22%
2020/08/05	5	8.05	0	0.00	8.05	5	2,765	0.18%
2020/08/04	0	0.00	40	8.02	8.03	-40	2,788	-1.43%
2020/08/03	0	0.00	2	8.02	8.02	-2	2,803	-0.07%
2020/07/31	0	0.00	7	8.05	8.06	-7	2,786	-0.25%
2020/07/30	0	0.00	17	8.05	8.05	-17	2,804	-0.61%
2020/07/28	0	0.00	5	8.02	8.01	-5	2,881	-0.17%
2020/07/21	0	0.00	17	8.18	8.22	-17	3,017	-0.56%
2020/07/20	0	0.00	1	8.12	8.12	-1	3,014	-0.03%
2020/07/17	5.1	8.41	3	8.21	8.21	2.1	3,022	0.07%
2020/07/16	0	0.00	13	8.27	8.34	-13	3,024	-0.43%
2020/07/15	3	8.09	7	8.16	8.06	-4	2,958	-0.14%
2020/07/13	5	8.04	0	0.00	8.09	5	3,067	0.16%
2020/07/09	2	8.15	0	0.00	8.17	2	3,121	0.06%
2020/07/08	4	8.18	5	8.18	8.17	-1	3,121	-0.03%
2020/07/07	3	8.20	2	8.28	8.18	1	3,127	0.03%
2020/07/06	0	0.00	2	8.24	8.27	-2	3,132	-0.06%
2020/07/02	10	8.23	21	8.19	8.20	-11	3,139	-0.35%
2020/07/01	5	8.22	0	0.00	8.21	5	3,150	0.16%
2020/06/29	2	8.22	0	0.00	8.19	2	3,195	0.06%
2020/06/23	0	0.00	10	8.32	8.36	-10	3,233	-0.31%
2020/06/22	0	0.00	3	8.45	8.46	-3	3,286	-0.09%
2020/06/19	0	0.00	1	8.27	8.21	-1	3,308	-0.03%
2020/06/18	0	0.00	10	8.16	8.22	-10	3,330	-0.30%
2020/06/16	17	8.22	0	0.00	8.24	17	3,423	0.50%
2020/06/15	8	8.16	0	0.00	8.11	8	3,534	0.23%
2020/06/12	10	8.07	0	0.00	8.19	10	3,593	0.28%
2020/06/11	0	0.00	23	8.39	8.34	-23	3,653	-0.63%
2020/06/10	3	8.43	0	0.00	8.65	3	3,674	0.08%
2020/06/08	0	0.00	15	8.45	8.45	-15	3,934	-0.38%
2020/06/05	5	8.20	0	0.00	8.24	5	3,877	0.13%
2020/06/04	9	7.94	2	8.15	8.00	7	3,876	0.18%
2020/06/03	5	7.92	4	7.90	8.02	1	3,936	0.03%
2020/06/02	10	7.80	0	0.00	7.80	10	3,920	0.26%
2020/06/01	10	7.88	10	7.90	7.81	0	3,931	0.00%
2020/05/29	6	7.83	3	7.74	7.80	3	3,933	0.08%
2020/05/28	34	8.10	10	8.19	8.14	24	3,929	0.61%
2020/05/27	0	0.00	31	7.67	7.79	-31	3,835	-0.81%
2020/05/22	5	7.35	0	0.00	7.30	5	3,779	0.13%
2020/05/21	5	7.42	7	7.48	7.43	-2	3,779	-0.05%
2020/05/18	10	7.18	5	7.26	7.18	5	3,766	0.13%
2020/05/15	2	7.20	0	0.00	7.15	2	3,759	0.05%
2020/05/14	2	7.26	0.6	7.21	7.21	1.4	3,743	0.04%
2020/05/13	0	0.00	3	7.51	7.50	-3	3,717	-0.08%
2020/05/12	3	7.45	0	0.00	7.57	3	3,729	0.08%
2020/05/11	0	0.00	2	7.57	7.63	-2	3,726	-0.05%
2020/05/04	2	7.50	11	7.45	7.42	-9	3,728	-0.24%
2020/04/30	3	7.78	2	7.73	7.83	1	3,666	0.03%
2020/04/28	0	0.00	5	7.27	7.27	-5	3,708	-0.13%
2020/04/27	2	7.09	0	0.00	7.16	2	3,850	0.05%
2020/04/23	10	6.92	0	0.00	6.81	10	3,843	0.26%
2020/04/21	2	6.80	0	0.00	6.77	2	3,866	0.05%
2020/04/16	1	7.10	0	0.00	7.12	1	3,815	0.03%
2020/04/15	5	7.31	0	0.00	7.25	5	3,749	0.13%
2020/03/26	2	6.60	0	0.00	6.53	2	4,342	0.05%
2020/03/25	0	0.00	8	7.06	6.89	-8	4,286	-0.19%
2020/03/24	0	0.00	12	6.46	6.51	-12	4,255	-0.28%
2020/03/23	4	6.14	0	0.00	6.10	4	4,258	0.09%
2020/03/19	4	5.42	1	5.58	5.40	3	4,375	0.07%
2020/03/18	15	6.22	10	6.10	6.00	5	4,266	0.12%
2020/03/17	5	6.20	0	0.00	6.21	5	4,242	0.12%
2020/03/13	8	7.08	0	0.00	7.15	8	4,089	0.20%
2020/03/12	17	8.22	0	0.00	7.74	17	3,916	0.43%
2020/03/09	10	8.96	8	8.91	8.90	2	3,663	0.05%
2020/03/06	0	0.00	2	9.22	9.21	-2	3,588	-0.06%
2020/03/04	0	0.00	8	9.33	9.30	-8	3,569	-0.22%
2020/03/03	0	0.00	70	9.34	9.30	-70	3,567	-1.96%
2020/02/27	14	9.13	0	0.00	9.06	14	3,617	0.39%
2020/02/24	0	0.00	1	9.42	9.32	-1	3,585	-0.03%
2020/02/21	1	9.52	5	9.53	9.53	-4	3,575	-0.11%
2020/02/14	2	9.35	0	0.00	9.35	2	3,599	0.06%
2020/02/12	0	0.00	2	9.34	9.44	-2	3,658	-0.05%
2020/02/06	0	0.00	2	9.50	9.52	-2	4,194	-0.05%
2020/02/04	2	9.28	0	0.00	9.30	2	4,194	0.05%
2020/02/03	10	8.96	0	0.00	9.13	10	4,182	0.24%
2020/01/31	6	9.29	3	9.32	9.32	3	4,116	0.07%
2020/01/30	14	9.52	4	9.38	9.32	10	4,022	0.25%
2020/01/17	0	0.00	56	10.20	10.30	-56	3,816	-1.47%
2020/01/08	10	10.20	5	10.20	10.10	5	3,916	0.13%
2020/01/03	0	0.00	10	10.50	10.50	-10	3,944	-0.25%
2020/01/02	65	10.70	0	0.00	10.75	65	3,871	1.68%
2019/12/31	16	10.60	8	10.62	10.65	8	3,837	0.21%
2019/12/30	0	0.00	5	10.65	10.60	-5	3,759	-0.13%
2019/12/27	0	0.00	21	10.27	10.35	-21	3,581	-0.59%
2019/12/26	22	10.15	3	10.10	10.15	19	3,499	0.54%
2019/12/25	15	10.20	5	10.20	10.25	10	3,463	0.29%
2019/12/24	6	10.30	14	10.27	10.25	-8	3,458	-0.23%
2019/12/23	49	10.20	22	10.15	10.25	27	3,387	0.80%
2019/12/20	0	0.00	2	10.03	10.05	-2	3,352	-0.06%
2019/12/19	0	0.00	3	10.07	10.15	-3	3,327	-0.09%
2019/12/18	3	10.12	0	0.00	10.15	3	3,320	0.09%
2019/12/17	11	10.16	21.7	10.05	10.10	-10.7	3,275	-0.33%
2019/12/16	2	10.00	3	10.02	9.99	-1	3,207	-0.03%
2019/12/12	0	0.00	15.4	9.88	9.84	-15.4	3,071	-0.50%
2019/12/09	0	0.00	5	9.64	9.64	-5	3,050	-0.17%
2019/12/06	0	0.00	1	9.69	9.69	-1	3,082	-0.03%
2019/11/28	4	9.80	0	0.00	9.82	4	3,107	0.13%
2019/11/26	18	9.74	9	9.77	9.90	9	3,083	0.29%
2019/11/25	4	9.57	2	9.56	9.57	2	2,972	0.07%
2019/11/20	0	0.00	1	9.38	9.42	-1	2,982	-0.03%
2019/11/14	0	0.00	11	9.38	9.32	-11	3,002	-0.37%
2019/11/13	0	0.00	4	9.51	9.40	-4	3,106	-0.13%
2019/11/11	10	9.47	4	9.47	9.46	6	3,257	0.18%
2019/11/08	0	0.00	5	9.88	9.87	-5	3,199	-0.16%
2019/11/06	4	9.90	35	9.97	9.86	-31	3,246	-0.95%
2019/11/05	42	9.98	3	10.10	10.10	39	3,174	1.23%
2019/11/01	20	9.22	2	9.21	9.22	18	2,878	0.63%
2019/10/29	2	9.13	0	0.00	9.11	2	2,956	0.07%
2019/10/28	2	9.20	0	0.00	9.17	2	2,965	0.07%
2019/10/25	0.2	9.18	0	0.00	9.20	0.2	2,970	0.01%
2019/10/23	2	9.32	0	0.00	9.25	2	3,027	0.07%
2019/10/22	7	9.40	0	0.00	9.36	7	3,091	0.23%
2019/10/21	0	0.00	2	9.30	9.40	-2	3,119	-0.06%
2019/10/18	0	0.00	4	9.09	9.08	-4	3,208	-0.12%
2019/10/16	8	9.00	0	0.00	8.99	8	3,262	0.25%
2019/10/15	0	0.00	3	9.04	9.03	-3	3,256	-0.09%
2019/10/14	0	0.00	11	9.09	9.06	-11	3,230	-0.34%
2019/10/09	4	9.12	0	0.00	9.12	4	3,205	0.12%
2019/10/08	0	0.00	10	9.39	9.45	-10	3,147	-0.32%
2019/10/07	25	9.34	1	9.35	9.32	24	3,152	0.76%
2019/10/04	5	9.57	11	9.55	9.51	-6	3,137	-0.19%
2019/10/03	6.1	9.55	0	0.00	9.54	6.1	3,133	0.20%
2019/09/27	10	9.71	10	9.72	9.74	0	3,179	0.00%
2019/09/23	2	10.00	42	10.00	10.00	-40	3,243	-1.23%
2019/09/19	0	0.00	191	10.10	10.15	-191	3,244	-5.89%	大賣/鉅額交易
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/09/11	0	0.00	1	10.05	10.05	-1	3,448	-0.03%
2019/09/06	1	10.20	0	0.00	10.20	1	3,497	0.03%
2019/09/03	21	10.10	0	0.00	10.10	21	3,491	0.60%
2019/09/02	5	9.90	5	9.99	10.00	0	3,471	0.00%
2019/08/22	0	0.00	2	10.02	9.97	-2	3,558	-0.06%
2019/08/20	0	0.00	2	10.00	10.05	-2	3,924	-0.05%
2019/08/19	2	9.96	0	0.00	9.96	2	3,954	0.05%
2019/08/16	12	9.79	16	9.76	9.76	-4	3,990	-0.10%
2019/08/15	3	9.90	0	0.00	9.89	3	3,901	0.08%
2019/08/08	5	10.00	0	0.00	9.99	5	4,068	0.12%
2019/08/06	7	10.25	0	0.00	10.20	7	4,156	0.17%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/31	0	0.00	1	10.50	10.55	-1	4,528	-0.02%
2019/07/24	0	0.00	20	10.75	10.65	-20	5,620	-0.36%
2019/07/23	20	10.88	10	10.85	10.85	10	5,661	0.18%
2019/07/22	4	10.80	5	10.75	10.80	-1	5,714	-0.02%
2019/07/18	5	10.50	7	10.51	10.50	-2	5,969	-0.03%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/09	0	0.00	1	10.40	10.40	-1	6,829	-0.01%
2019/06/28	2	10.60	0	0.00	10.50	2	7,393	0.03%
2019/06/27	1	10.55	0	0.00	10.55	1	7,436	0.01%
2019/06/26	22	10.50	0	0.00	10.45	22	7,444	0.30%
2019/06/21	0	0.00	6	10.62	10.65	-6	7,609	-0.08%
2019/06/20	0	0.00	3	10.55	10.50	-3	7,635	-0.04%
2019/06/14	10	10.40	0	0.00	10.35	10	8,178	0.12%
2019/06/05	1	10.50	3.3	10.50	10.50	-2.3	8,624	-0.03%
2019/06/03	0	0.00	7	10.32	10.35	-7	8,897	-0.08%
2019/05/30	3	10.40	0	0.00	10.35	3	9,623	0.03%
2019/05/28	7	10.35	7	10.35	10.60	0	9,733	0.00%
2019/05/27	12	10.52	0	0.00	10.35	12	9,845	0.12%
2019/05/21	10	10.80	0	0.00	10.90	10	10,283	0.10%
2019/05/17	0	0.00	5	11.05	10.85	-5	10,353	-0.05%
2019/05/15	0	0.00	1	11.15	11.05	-1	10,408	-0.01%
2019/05/14	65	11.04	3	11.10	11.05	62	10,605	0.58%
2019/05/13	0	0.00	4	10.85	10.85	-4	10,715	-0.04%
2019/05/10	1	10.80	0	0.00	10.60	1	11,052	0.01%
2019/05/09	13	10.72	0	0.00	10.70	13	11,126	0.12%
2019/05/08	11	10.89	0	0.00	11.00	11	11,056	0.10%
2019/05/07	17	11.17	0	0.00	11.10	17	11,031	0.15%
2019/05/06	40	11.44	1	11.50	11.20	39	10,971	0.36%
2019/05/03	32	11.87	27	11.82	11.85	5	10,577	0.05%
2019/04/30	6	12.35	0	0.00	12.30	6	10,111	0.06%
2019/04/29	2	12.30	5	12.25	12.05	-3	10,108	-0.03%
2019/04/24	16	12.61	22	12.68	12.45	-6	9,822	-0.06%
2019/04/23	6	12.45	2	12.48	12.45	4	9,537	0.04%
2019/04/22	0	0.00	25	12.22	12.30	-25	9,344	-0.27%
2019/04/18	0	0.00	20	12.00	11.95	-20	9,258	-0.22%
2019/04/17	20	11.95	17	12.00	12.05	3	9,305	0.03%
2019/04/16	0	0.00	23	12.00	12.05	-23	9,241	-0.25%
2019/04/12	3	11.85	0	0.00	11.75	3	9,235	0.03%
2019/04/11	0	0.00	10	11.95	11.90	-10	9,227	-0.11%
2019/04/10	0	0.00	23	11.99	12.00	-23	9,188	-0.25%
2019/04/08	20	11.83	14	11.91	11.85	6	9,048	0.07%
2019/04/03	30	11.55	12.4	11.62	11.70	17.6	8,878	0.20%
2019/04/02	0	0.00	15.2	11.40	11.45	-15.2	8,773	-0.17%
2019/04/01	0	0.00	10	11.40	11.40	-10	8,713	-0.11%
2019/03/29	3	11.40	32	11.35	11.40	-29	8,681	-0.33%
2019/03/28	10	11.30	1	11.25	11.30	9	8,700	0.10%
2019/03/27	5	11.40	2	11.35	11.40	3	8,687	0.03%
2019/03/26	1	11.55	4	11.55	11.50	-3	8,615	-0.03%
2019/03/25	60	11.39	8	11.36	11.40	52	8,594	0.61%
2019/03/22	17	11.55	9	11.69	11.55	8	8,526	0.09%
2019/03/21	0	0.00	55	11.75	11.75	-55	8,418	-0.65%
2019/03/20	22	11.68	130	11.70	11.70	-108	8,396	-1.29%	大賣/鉅額交易
2019/03/19	13	11.99	0	0.00	11.95	13	8,157	0.16%
2019/03/18	1	11.95	0	0.00	11.90	1	8,057	0.01%
2019/03/15	81	11.95	40	11.95	11.95	41	8,085	0.51%
2019/03/14	236	11.98	30	11.90	11.90	206	8,071	2.55%	大買/鉅額交易
2019/03/13	5	12.00	3	12.05	12.00	2	8,029	0.02%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/11	2	12.05	0	0.00	12.00	2	8,335	0.02%
2019/03/08	15	12.00	35	11.93	11.95	-20	8,322	-0.24%
2019/03/07	33	12.22	1	12.30	12.10	32	8,279	0.39%
2019/03/06	26	12.42	22	12.43	12.40	4	8,456	0.05%
2019/03/05	17	12.25	16	12.21	12.30	1	8,093	0.01%
2019/03/04	73	11.97	3	12.03	12.00	70	7,812	0.90%
2019/02/27	7	12.00	0	0.00	12.05	7	7,764	0.09%
2019/02/26	2	12.10	88.3	12.22	12.10	-86.3	7,706	-1.12%
2019/02/25	1	12.20	2	12.15	12.15	-1	7,565	-0.01%
2019/02/22	22	12.14	0	0.00	12.05	22	7,434	0.30%
2019/02/21	45	12.28	2	12.25	12.30	43	7,250	0.59%
2019/02/20	14	12.03	17	12.13	12.05	-3	7,093	-0.04%
2019/02/19	36	11.98	0	0.00	11.90	36	6,848	0.53%
2019/02/18	25	11.96	0	0.00	11.90	25	6,850	0.36%
2019/02/15	4	12.08	23.9	12.03	11.90	-19.9	6,849	-0.29%
2019/02/14	2	12.10	2	12.15	12.05	0	6,813	0.00%
2019/02/13	5.3	12.35	17	12.23	12.15	-11.7	6,807	-0.17%
2019/02/12	50	12.15	6	12.28	12.30	44	6,656	0.66%
2019/02/11	26	12.12	19	12.14	12.00	7	6,421	0.11%
2019/01/30	6	11.59	18	11.61	11.65	-12	5,995	-0.20%
2019/01/29	0	0.00	2	11.15	11.25	-2	5,784	-0.03%
2019/01/25	0	0.00	5	11.15	11.10	-5	5,744	-0.09%
2019/01/24	4	11.20	0	0.00	11.15	4	5,753	0.07%
2019/01/21	0	0.00	30	11.13	11.10	-30	5,859	-0.51%
2019/01/18	0	0.00	10	11.00	10.90	-10	5,983	-0.17%
2019/01/17	10	10.90	0	0.00	10.90	10	6,114	0.16%
2019/01/16	1	10.80	2	10.85	10.85	-1	6,230	-0.02%
2019/01/15	1	10.80	67	10.85	10.90	-66	6,303	-1.05%
2019/01/14	4	10.75	10.3	10.70	10.75	-6.3	6,380	-0.10%
2019/01/11	0	0.00	7	10.94	10.90	-7	6,485	-0.11%
2019/01/10	16	11.00	2	11.10	11.00	14	6,475	0.22%
2019/01/09	0	0.00	26	11.08	11.20	-26	6,402	-0.41%
2019/01/08	5	10.70	0	0.00	10.70	5	6,276	0.08%
2019/01/07	0	0.00	3	10.63	10.75	-3	6,281	-0.05%
2019/01/04	22	10.26	0	0.00	10.35	22	6,333	0.35%
2019/01/03	18	10.82	0	0.00	10.70	18	6,338	0.28%
2019/01/02	50	11.00	7	10.89	10.95	43	6,371	0.67%
2018/12/28	15	10.70	5	10.70	10.70	10	6,395	0.16%
2018/12/27	6	10.73	5	10.80	10.75	1	6,580	0.02%
2018/12/26	18	10.84	7	10.75	10.70	11	6,614	0.17%
2018/12/25	0	0.00	1	10.85	10.85	-1	6,691	-0.01%
2018/12/22	12	10.91	2	10.95	11.00	10	6,853	0.15%
2018/12/21	4	10.93	0	0.00	10.95	4	7,001	0.06%
2018/12/20	14	11.04	9	11.00	11.00	5	7,110	0.07%
2018/12/19	12	11.24	0	0.00	11.15	12	7,376	0.16%
2018/12/18	12	11.28	0	0.00	11.20	12	7,709	0.16%
2018/12/17	0	0.00	2	11.40	11.35	-2	7,782	-0.03%
2018/12/14	7	11.45	0	0.00	11.45	7	7,950	0.09%
2018/12/13	11	11.30	2	11.40	11.30	9	8,120	0.11%
2018/12/12	3	11.28	12	11.25	11.30	-9	8,196	-0.11%
2018/12/10	2	11.25	0	0.00	11.20	2	8,290	0.02%
2018/12/07	5	11.57	4	11.53	11.50	1	8,274	0.01%
2018/12/06	21	11.76	0	0.00	11.40	21	8,298	0.25%
2018/12/05	16	12.10	24	12.11	11.85	-8	8,402	-0.10%
2018/12/04	31	11.92	11	12.04	11.85	20	8,327	0.24%
2018/12/03	28	11.80	1	11.75	11.90	27	8,343	0.32%
2018/11/30	21	11.73	11	11.61	11.60	10	8,475	0.12%
2018/11/29	17	11.89	40	11.86	11.80	-23	8,448	-0.27%
2018/11/28	22	11.25	0	0.00	11.30	22	8,206	0.27%
2018/11/27	8	11.11	11	11.25	11.20	-3	8,265	-0.04%
2018/11/26	11	11.25	0	0.00	11.25	11	8,475	0.13%
2018/11/23	2	11.30	15	11.40	11.30	-13	8,591	-0.15%
2018/11/22	0	0.00	2	11.55	11.35	-2	8,925	-0.02%
2018/11/20	7	11.41	0	0.00	11.40	7	9,329	0.08%
2018/11/16	5	11.60	0	0.00	11.55	5	9,908	0.05%
2018/11/15	5	11.55	6	11.72	11.60	-1	10,107	-0.01%
2018/11/14	5	11.65	15	11.55	11.65	-10	10,334	-0.10%
2018/11/13	13	11.09	0	0.00	11.25	13	10,618	0.12%
2018/11/12	24	11.50	1	11.30	11.40	23	10,829	0.21%
2018/11/09	11	11.79	0	0.00	11.65	11	11,095	0.10%
2018/11/08	0	0.00	16	11.80	11.85	-16	11,604	-0.14%
2018/11/07	10	11.80	0	0.00	11.75	10	12,554	0.08%
2018/11/02	16	11.86	11	11.80	11.80	5	13,594	0.04%
2018/11/01	0	0.00	11	11.80	11.90	-11	13,651	-0.08%
2018/10/31	2	11.65	0	0.00	11.75	2	13,635	0.01%
2018/10/30	21	11.48	0	0.00	11.55	21	13,767	0.15%
2018/10/29	5	11.50	31	11.38	11.50	-26	13,966	-0.19%
2018/10/26	11	10.82	34	10.90	10.85	-23	13,982	-0.16%
2018/10/25	24	11.16	4	11.10	11.05	20	13,832	0.14%
2018/10/24	18	11.82	50	11.85	11.85	-32	13,778	-0.23%
2018/10/23	8	12.42	0	0.00	12.25	8	13,825	0.06%
2018/10/22	0	0.00	6	12.75	12.70	-6	13,880	-0.04%
2018/10/19	27	12.60	0	0.00	12.55	27	14,236	0.19%
2018/10/18	4	13.11	4	13.20	13.00	0	14,220	0.00%
2018/10/17	5.1	13.19	0	0.00	12.90	5.1	14,461	0.04%
2018/10/16	52	13.20	0	0.00	13.20	52	14,446	0.36%
2018/10/15	1	13.10	0	0.00	13.15	1	14,518	0.01%
2018/10/12	2	13.10	2	13.10	13.10	0	14,495	0.00%
2018/10/11	48	12.85	4	12.95	12.85	44	14,535	0.30%
2018/10/09	2	13.70	81	13.63	13.70	-79	14,422	-0.55%
2018/10/08	13	13.57	0	0.00	13.65	13	14,426	0.09%
2018/10/05	48	13.79	0	0.00	13.60	48	14,547	0.33%
2018/10/04	42	14.10	0	0.00	14.00	42	14,490	0.29%
2018/10/03	4	14.19	0	0.00	14.10	4	14,705	0.03%
2018/10/02	10	14.35	1	14.40	14.25	9	14,676	0.06%
2018/10/01	10	14.25	8	14.47	14.50	2	14,670	0.01%
2018/09/28	17	14.55	5	14.58	14.45	12	14,652	0.08%
2018/09/27	4	14.73	15	14.58	14.75	-11	14,525	-0.08%
2018/09/26	65	14.71	44	14.73	14.65	21	14,427	0.15%
2018/09/25	15.2	14.45	73	14.44	14.40	-57.9	14,220	-0.41%
2018/09/21	22	13.95	2	14.05	13.95	20	13,946	0.14%
2018/09/20	10	13.86	32	13.95	13.95	-22	14,010	-0.16%
2018/09/19	2	14.13	40	13.90	14.05	-38	13,927	-0.27%
2018/09/18	3	13.45	0	0.00	13.50	3	13,961	0.02%
2018/09/17	0	0.00	20	13.40	13.35	-20	13,963	-0.14%
2018/09/14	6	13.39	0	0.00	13.40	6	14,181	0.04%
2018/09/13	2	13.35	0	0.00	13.35	2	14,127	0.01%
2018/09/12	8	13.20	32	13.20	13.25	-24	14,253	-0.17%
2018/09/11	3	13.02	0	0.00	13.15	3	14,359	0.02%
2018/09/10	12	13.15	8	13.06	13.00	4	14,316	0.03%
2018/09/07	32	13.44	21	13.55	13.50	11	14,138	0.08%
2018/09/06	85	13.23	3	13.23	13.15	82	14,021	0.58%
2018/09/04	10	13.75	0	0.00	13.80	10	13,909	0.07%
2018/09/03	46.2	13.71	0	0.00	13.65	46.2	13,905	0.33%
2018/08/31	36	13.90	0	0.00	14.00	36	13,911	0.26%
2018/08/30	1	14.20	10	14.35	14.30	-9	13,778	-0.07%
2018/08/29	47	14.02	15	14.00	14.00	32	13,775	0.23%
2018/08/28	44	14.52	1	14.45	14.45	43	13,557	0.32%
2018/08/27	32	14.85	1	14.90	14.95	31	13,489	0.23%
2018/08/24	7	15.06	1	14.85	15.05	6	13,586	0.04%
2018/08/23	5	15.36	7	15.34	15.50	-2	13,303	-0.02%
2018/08/22	5	15.14	2	15.18	15.00	3	13,059	0.02%
2018/08/21	5	15.09	30	15.00	15.05	-25	12,971	-0.19%
2018/08/20	27	14.65	0	0.00	14.55	27	12,662	0.21%
2018/08/17	9	15.49	1	15.40	15.00	8	12,321	0.06%
2018/08/16	47	15.25	3	15.18	15.35	44	12,002	0.37%
2018/08/15	23	15.76	22	15.76	15.60	1	11,641	0.01%
2018/08/14	18	15.35	71	15.52	15.60	-53	11,049	-0.48%
2018/08/13	7	14.64	64.5	14.64	14.45	-57.5	10,062	-0.57%
2018/08/10	10	14.33	10	14.28	14.25	0	9,425	0.00%
2018/08/09	6	13.95	0	0.00	13.95	6	9,094	0.07%
2018/08/08	13	13.93	2	14.10	13.90	11	9,088	0.12%
2018/08/07	14	14.10	2	14.00	14.05	12	8,963	0.13%
2018/08/06	1	14.15	19	14.15	14.15	-18	8,948	-0.20%
2018/08/03	23	13.98	25	14.13	13.85	-2	8,889	-0.02%
2018/08/02	0	0.00	10	14.15	14.00	-10	8,827	-0.11%
2018/08/01	15	14.28	2	14.20	14.20	13	8,717	0.15%
2018/07/31	3	14.17	9	14.16	14.25	-6	8,653	-0.07%
2018/07/30	12	14.15	27	14.14	14.15	-15	8,570	-0.18%
2018/07/26	22	13.95	47	14.00	13.80	-25	8,311	-0.30%
2018/07/25	0	0.00	22	13.55	13.65	-22	7,942	-0.28%
2018/07/24	24	13.43	23.5	13.44	13.45	0.5	7,810	0.01%
2018/07/20	2	13.10	0	0.00	12.95	2	7,455	0.03%
2018/07/18	7	13.40	2	13.35	13.35	5	7,402	0.07%
2018/07/16	16	13.23	2	13.25	13.15	14	7,264	0.19%
2018/07/13	18	13.01	5	13.10	13.15	13	7,209	0.18%
2018/07/12	7	13.40	7	13.34	13.35	0	7,037	0.00%
2018/07/11	2	13.25	9	13.22	13.35	-7	6,918	-0.10%
2018/07/10	0	0.00	1	13.10	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	6	13.05	13.00	-6	6,594	-0.09%
2018/07/05	1	12.50	2	12.60	12.55	-1	6,571	-0.02%
2018/07/03	9	12.47	0	0.00	12.40	9	6,668	0.13%
2018/07/02	0	0.00	2	12.95	12.95	-2	6,572	-0.03%
2018/06/29	8	12.75	10	12.65	12.65	-2	6,550	-0.03%
2018/06/28	0	0.00	22	13.19	13.05	-22	6,428	-0.34%
2018/06/27	2	12.95	30	13.11	13.15	-28	6,370	-0.44%
2018/06/26	0	0.00	4	12.79	12.95	-4	6,167	-0.06%
2018/06/25	0	0.00	15	12.87	12.90	-15	6,160	-0.24%
2018/06/22	0	0.00	0.3	12.55	12.60	-0.3	6,098	0.00%
2018/06/21	45	12.85	5	12.74	12.60	40	6,198	0.65%
2018/06/20	5	12.30	15	12.50	12.60	-10	6,389	-0.16%
2018/06/19	0	0.00	20	12.38	12.40	-20	6,392	-0.31%
2018/06/15	5	12.15	0	0.00	12.20	5	6,262	0.08%
2018/06/14	29	12.14	0	0.00	12.10	29	6,279	0.46%
2018/06/12	0	0.00	11	12.53	12.50	-11	6,219	-0.18%
2018/06/11	2	12.48	41	12.50	12.40	-39	6,142	-0.63%
2018/06/08	17	12.26	14	12.36	12.40	3	6,099	0.05%
2018/06/07	3	12.32	39	12.21	12.25	-36	6,099	-0.59%
2018/06/06	0	0.00	15	12.15	12.05	-15	6,105	-0.25%
2018/06/05	0	0.00	4	12.08	12.10	-4	6,128	-0.07%
2018/06/04	18	12.10	25	12.10	12.20	-7	6,122	-0.11%
2018/06/01	24	11.81	35	11.81	11.85	-11	5,952	-0.18%
2018/05/31	0	0.00	10	11.35	11.45	-10	5,847	-0.17%
2018/05/30	5	11.20	0	0.00	11.25	5	6,534	0.08%
2018/05/29	2	11.20	62	11.10	11.40	-60	6,662	-0.90%
2018/05/28	12	10.80	2	10.85	10.90	10	6,902	0.14%
2018/05/25	21	10.87	0	0.00	10.80	21	7,117	0.30%
2018/05/23	10	10.90	4	11.10	10.95	6	7,979	0.08%
2018/05/21	0	0.00	10	11.10	11.05	-10	8,767	-0.11%
2018/05/18	6	11.00	111	11.05	11.00	-105	8,899	-1.18%	大賣/鉅額交易
2018/05/17	24	11.00	29	10.97	10.90	-5	8,978	-0.06%
2018/05/16	15	10.77	0	0.00	10.80	15	9,034	0.17%
2018/05/15	0	10.95	0	0.00	10.90	0	9,174	0.00%
2018/05/14	3	10.90	0	0.00	10.85	3	9,553	0.03%
2018/05/11	0	0.00	6	11.11	10.90	-6	9,629	-0.06%
2018/05/10	0	0.00	29	10.98	11.00	-29	9,646	-0.30%
2018/05/08	0	0.00	0.2	10.65	10.60	-0.2	9,737	0.00%
2018/05/07	3	10.37	0	0.00	10.35	3	9,928	0.03%
2018/05/04	0	0.00	5	10.40	10.50	-5	10,028	-0.05%
2018/05/03	12	10.38	0	0.00	10.35	12	10,150	0.12%
2018/05/02	5	10.50	0	0.00	10.50	5	10,318	0.05%
2018/04/30	0	0.00	0.3	10.80	10.80	-0.3	10,792	0.00%
2018/04/27	22	10.78	0	0.00	10.80	22	10,942	0.20%
2018/04/26	11	10.80	33	10.84	10.75	-22	11,246	-0.20%
2018/04/25	42	10.81	12	10.84	10.90	30	11,433	0.26%
2018/04/24	14	11.04	4	11.05	11.00	10	11,765	0.08%
2018/04/23	20	11.23	10	11.20	11.20	10	12,093	0.08%
2018/04/20	0	0.00	24	11.44	11.40	-24	12,365	-0.19%
2018/04/19	2	11.35	5	11.30	11.25	-3	13,211	-0.02%
2018/04/18	1	11.10	5	11.25	11.15	-4	13,617	-0.03%
2018/04/17	1	11.15	0	0.00	11.15	1	14,097	0.01%
2018/04/16	4	11.30	0	0.00	11.15	4	15,298	0.03%
2018/04/13	10	11.25	6	11.35	11.35	4	15,988	0.03%
2018/04/12	46	11.36	0	0.00	11.30	46	17,051	0.27%
2018/04/11	12	11.63	0	0.00	11.60	12	17,184	0.07%
2018/04/10	30	11.70	25	11.94	11.80	5	17,410	0.03%
2018/04/09	5	12.00	26	12.00	12.00	-21	17,679	-0.12%
2018/04/03	6	11.68	1.4	11.96	11.80	4.6	18,523	0.02%
2018/04/02	103	11.90	6	11.92	11.90	97	18,769	0.52%	大買/
2018/03/31	0	0.00	22	11.75	11.80	-22	19,565	-0.11%
2018/03/30	0	0.00	7	11.56	11.60	-7	20,463	-0.03%
2018/03/29	15	11.52	53	11.53	11.55	-38	20,503	-0.19%
2018/03/28	6	11.40	25	11.31	11.45	-19	20,514	-0.09%
2018/03/27	12	11.00	13	11.21	11.15	-1	20,452	0.00%
2018/03/26	40	10.87	0	0.00	10.85	40	20,399	0.20%
2018/03/23	21	11.08	2	11.10	10.95	19	20,320	0.09%
2018/03/22	30	11.93	19	12.00	11.80	11	20,021	0.05%
2018/03/21	0	0.00	7	12.15	12.10	-7	19,894	-0.04%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	12	12.20	0	0.00	12.05	12	20,064	0.06%
2018/03/16	2	12.30	12	12.35	12.25	-10	20,511	-0.05%
2018/03/15	20	12.20	0	0.00	12.35	20	20,571	0.10%
2018/03/14	52	12.33	30	12.30	12.30	22	20,742	0.11%
2018/03/13	38	12.39	28	12.54	12.40	10	20,768	0.05%
2018/03/12	11	12.30	0.2	12.35	12.35	10.8	20,728	0.05%
2018/03/09	95	12.59	94	12.36	12.30	1	20,818	0.00%
2018/03/08	16	12.30	41	12.57	12.50	-25	20,854	-0.12%
2018/03/07	50	12.44	12	12.48	12.35	38	20,770	0.18%
2018/03/06	18	12.30	63	12.48	12.45	-45	20,732	-0.22%
2018/03/05	171	12.60	1	12.85	12.20	170	20,585	0.83%	大買/鉅額交易
2018/03/02	31	13.51	3	13.50	13.55	28	19,892	0.14%
2018/03/01	23	13.36	68	13.82	13.85	-45	19,740	-0.23%
2018/02/27	0	0.00	1	13.55	13.45	-1	19,364	-0.01%
2018/02/26	26	13.71	8	13.63	13.60	18	19,157	0.09%
2018/02/23	33	14.03	74	13.86	13.50	-41	18,999	-0.22%
2018/02/22	11	13.61	30	13.62	13.60	-19	18,331	-0.10%
2018/02/21	9	13.49	70	13.30	13.55	-61	18,062	-0.34%
2018/02/12	1	12.75	1	12.80	12.80	0	17,554	0.00%
2018/02/09	5	11.65	0	0.00	12.45	5	17,463	0.03%
2018/02/08	30	12.17	20	12.20	12.20	10	17,444	0.06%
2018/02/07	10	12.50	10	12.25	12.25	0	17,399	0.00%
2018/02/06	58	12.16	24	12.10	12.25	34	17,268	0.20%
2018/02/05	5	12.70	12	12.49	12.85	-7	16,969	-0.04%
2018/02/02	7	12.78	5	12.95	12.85	2	16,940	0.01%
2018/02/01	0	0.00	6	12.87	12.85	-6	16,948	-0.04%
2018/01/31	44	12.99	10	12.85	12.95	34	16,955	0.20%
2018/01/30	25	13.30	13	13.12	13.05	12	16,808	0.07%
2018/01/29	0	0.00	14	13.15	13.20	-14	16,648	-0.08%
2018/01/26	6	13.10	32	13.06	13.15	-26	16,589	-0.16%
2018/01/25	41	13.15	10	13.23	13.25	31	16,668	0.19%
2018/01/24	4	13.06	11	12.97	13.05	-7	16,514	-0.04%
2018/01/23	2	12.60	4	12.70	12.75	-2	16,150	-0.01%
2018/01/22	9	12.53	16	12.50	12.55	-7	16,061	-0.04%
2018/01/19	2	12.80	17	12.72	12.75	-15	15,954	-0.09%
2018/01/18	7	12.61	0	0.00	12.65	7	16,342	0.04%
2018/01/17	21	13.18	20	13.06	12.90	1	16,235	0.01%
2018/01/16	5	13.26	11	13.21	13.20	-6	15,894	-0.04%
2018/01/15	32.4	13.15	23	13.14	13.05	9.4	15,631	0.06%
2018/01/12	7	14.06	48	14.17	13.90	-41	14,781	-0.28%
2018/01/11	35	14.04	8	14.04	13.90	27	14,390	0.19%
2018/01/10	77	14.08	33	14.09	14.00	44	13,953	0.32%
2018/01/09	14	13.63	56	13.57	13.70	-42	12,861	-0.33%
2018/01/08	62	13.26	61.8	13.26	13.40	0.2	12,193	0.00%
2018/01/05	18	12.80	6	12.75	12.85	12	11,174	0.11%
2018/01/04	5	12.80	1	12.80	12.70	4	10,964	0.04%
2018/01/03	6	12.72	61	12.68	12.75	-55	10,724	-0.51%
2018/01/02	22	12.89	60	12.81	12.85	-38	10,405	-0.37%