中鴻 (2014)-元大-大益券商分點個股進出

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
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	23.55	5	23.49	23.55	-3	7,038	-0.04%
2024/04/24	5	23.01	4	23.03	23.00	1	6,963	0.01%
2024/04/23	0	0.00	25	23.39	23.05	-25	7,003	-0.36%
2024/04/22	15	22.70	9	22.83	22.80	6	7,016	0.09%
2024/04/19	27	23.10	1	23.75	23.20	26	6,917	0.38%
2024/04/18	9	23.64	82	23.44	23.75	-73	6,679	-1.09%
2024/04/17	14	22.27	3	22.25	22.25	11	6,151	0.18%
2024/04/16	42	22.38	1	22.35	22.15	41	6,289	0.65%
2024/04/15	13.5	22.77	3	23.37	22.65	10.5	6,417	0.16%
2024/04/12	15	23.03	13	23.07	23.00	2	6,362	0.03%
2024/04/11	21.4	23.47	2.3	23.73	23.35	19.2	6,346	0.30%
2024/04/10	37.2	24.57	18	24.50	24.10	19.2	6,309	0.30%
2024/04/09	23.1	24.54	146.9	23.99	24.95	-123.8	5,796	-2.14%	大賣/鉅額交易
2024/04/08	47	22.59	1.1	22.62	22.70	45.9	5,047	0.91%
2024/04/03	37	22.83	76	23.10	22.80	-39	5,013	-0.78%
2024/04/02	2	22.15	0	22.25	22.15	2	4,727	0.04%
2024/04/01	0	0.00	7	22.13	22.25	-7	5,043	-0.14%
2024/03/29	2	22.03	5	21.98	22.10	-3	5,293	-0.06%
2024/03/28	2	22.08	2	22.28	22.05	0	5,898	0.00%
2024/03/27	22	22.05	0	0.00	22.10	22	6,376	0.35%
2024/03/26	5	22.01	0	0.00	21.90	5	6,896	0.07%
2024/03/25	0	0.00	4	22.10	22.20	-4	8,059	-0.05%
2024/03/22	20	22.24	1.1	22.15	22.20	19	9,550	0.20%
2024/03/20	2	22.05	0	0.00	22.00	2	12,747	0.02%
2024/03/19	1	22.30	0	0.00	22.30	1	12,828	0.01%
2024/03/18	11	22.10	0	0.00	22.25	11	12,849	0.09%
2024/03/15	0	0.00	10	22.20	22.25	-10	12,860	-0.08%
2024/03/14	2	22.65	17	22.49	22.60	-15	12,852	-0.12%
2024/03/13	8	22.00	0	0.00	22.00	8	12,771	0.06%
2024/03/12	3	22.40	2	22.40	22.50	1	12,711	0.01%
2024/03/11	2.1	22.05	0	0.00	22.30	2.1	12,732	0.02%
2024/03/08	5	22.08	0	0.00	22.05	5	12,716	0.04%
2024/03/07	0	22.15	7.3	22.22	22.40	-7.2	12,713	-0.06%
2024/03/06	10.5	22.70	2	22.40	22.40	8.5	12,652	0.07%
2024/03/05	0	0.00	14	22.69	22.70	-14	12,613	-0.11%
2024/03/04	24	22.55	6	22.58	22.50	18	12,611	0.14%
2024/03/01	1.2	23.23	9	23.00	23.05	-7.8	12,603	-0.06%
2024/02/29	9	22.97	0	0.00	23.20	9	12,736	0.07%
2024/02/27	3	23.03	0	0.00	23.05	3	12,710	0.02%
2024/02/26	0	0.00	3	23.40	23.35	-3	12,706	-0.02%
2024/02/23	5	23.42	1.1	23.65	23.35	3.9	12,856	0.03%
2024/02/22	2	23.60	1	23.75	23.75	1	12,900	0.01%
2024/02/21	51	23.81	1	23.75	23.75	50	12,943	0.39%
2024/02/20	4	24.13	20	24.20	24.05	-16	12,941	-0.12%
2024/02/19	0	0.00	17	24.26	24.40	-17	13,040	-0.13%
2024/02/16	20	23.90	0	0.00	23.95	20	13,129	0.15%
2024/02/15	6	23.43	0	0.00	23.35	6	13,098	0.05%
2024/02/05	1	23.45	4	23.35	23.55	-3	13,087	-0.02%
2024/02/02	0	0.00	3	23.58	23.65	-3	13,085	-0.02%
2024/01/31	2	23.80	3	24.00	23.80	-1	13,148	-0.01%
2024/01/30	4	24.18	0	0.00	24.00	4	13,144	0.03%
2024/01/29	9	24.22	0	0.00	24.40	9	13,164	0.07%
2024/01/24	0	0.00	5	24.25	23.95	-5	13,119	-0.04%
2024/01/23	4	23.85	0	0.00	23.85	4	13,112	0.03%
2024/01/22	4	23.22	0	0.00	23.35	4	13,060	0.03%
2024/01/19	5	23.04	0	0.00	23.20	5	13,049	0.04%
2024/01/18	2	23.30	0	0.00	23.40	2	12,991	0.02%
2024/01/17	28	23.57	1	23.35	23.35	27	13,021	0.21%
2024/01/16	2	23.98	6	24.03	23.90	-4	13,025	-0.03%
2024/01/15	1	24.55	0	0.00	24.45	1	12,963	0.01%
2024/01/12	1	24.45	1	24.40	24.35	0	13,000	0.00%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	3	24.78	0	0.00	24.35	3	13,180	0.02%
2024/01/09	16.2	25.70	6	25.12	25.10	10.2	13,022	0.08%
2024/01/08	12	26.19	2	26.38	26.05	10	12,801	0.08%
2024/01/05	1.4	26.15	20	26.05	26.10	-18.6	12,727	-0.15%
2024/01/04	20	26.25	18	26.07	26.25	2	12,671	0.02%
2024/01/03	6	25.70	0	0.00	25.70	6	12,565	0.05%
2024/01/02	8	26.15	4	26.25	26.05	4	12,482	0.03%
2023/12/29	6	25.97	7.1	26.02	26.05	-1.1	12,465	-0.01%
2023/12/28	6	26.02	1	26.20	25.95	5	12,479	0.04%
2023/12/27	21	26.31	3.3	26.67	26.20	17.8	12,340	0.14%
2023/12/26	9	26.77	26	26.78	26.70	-17	12,063	-0.14%
2023/12/25	92	27.58	5	27.14	26.95	87	11,878	0.73%
2023/12/22	15	27.05	1	27.00	27.00	14	11,440	0.12%
2023/12/21	23.1	27.77	12	27.79	27.70	11.1	10,953	0.10%
2023/12/20	34	28.01	55	28.38	28.20	-21	10,450	-0.20%
2023/12/19	33	26.54	88	27.05	27.75	-55	9,327	-0.59%
2023/12/18	120.3	26.81	40.1	27.13	26.85	80.1	7,949	1.01%	大買/
2023/12/15	5.1	25.11	53	25.74	26.00	-47.9	5,922	-0.81%
2023/12/14	0.6	23.64	6	23.70	23.65	-5.4	4,955	-0.11%
2023/12/13	0.3	23.23	1	23.30	23.10	-0.7	5,090	-0.01%
2023/12/08	5.1	23.30	0	0.00	23.25	5.1	5,197	0.10%
2023/12/07	3	23.60	0	0.00	23.55	3	5,206	0.06%
2023/12/06	0	0.00	12	23.88	23.80	-12	5,216	-0.23%
2023/12/05	10	23.40	0	0.00	23.55	10	5,163	0.19%
2023/12/04	0	23.50	30	23.55	23.80	-30	5,142	-0.58%
2023/12/01	1	23.40	0	0.00	23.50	1	5,088	0.02%
2023/11/28	3	23.72	3	23.68	23.65	0	5,111	0.00%
2023/11/27	0	0.00	26	23.23	23.25	-26	5,024	-0.52%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/23	9	22.77	3	22.80	22.75	6	4,947	0.12%
2023/11/22	32	22.76	56	23.13	22.70	-24	4,929	-0.49%
2023/11/21	23	22.73	2	22.75	22.70	21	4,799	0.44%
2023/11/20	2	22.48	1	22.20	22.20	1	4,711	0.02%
2023/11/17	3	22.15	6.3	22.15	22.15	-3.3	4,667	-0.07%
2023/11/16	0.6	22.55	2	22.48	22.45	-1.4	4,650	-0.03%
2023/11/15	0	0.00	2	22.00	22.10	-2	4,565	-0.04%
2023/11/13	0	0.00	5	21.45	21.20	-5	4,654	-0.11%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/08	9	21.30	0	0.00	21.15	9	4,994	0.18%
2023/11/07	0	0.00	4	21.66	21.70	-4	5,068	-0.08%
2023/11/06	5	21.90	0	0.00	21.90	5	5,158	0.10%
2023/11/03	0	0.00	1	21.60	21.65	-1	5,285	-0.02%
2023/11/01	1	21.60	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	6	21.68	21.55	-6	6,448	-0.09%
2023/10/27	5	21.45	3	21.48	21.45	2	7,188	0.03%
2023/10/26	2	21.43	4	21.33	21.45	-2	7,239	-0.03%
2023/10/25	4	21.19	4	21.05	21.35	0	7,308	0.00%
2023/10/24	7	20.31	10	20.55	20.60	-3	7,330	-0.04%
2023/10/20	5	20.81	0	0.00	20.95	5	7,503	0.07%
2023/10/19	11	21.32	0	0.00	21.25	11	7,739	0.14%
2023/10/18	7	21.28	6	21.67	21.75	1	7,777	0.01%
2023/10/17	0	0.00	3	21.55	21.45	-3	7,782	-0.04%
2023/10/13	0	0.00	0.1	21.80	21.70	-0.1	7,847	0.00%
2023/10/11	9.1	21.54	0	0.00	21.45	9.1	7,934	0.11%
2023/10/06	0	0.00	1	22.00	22.00	-1	7,902	-0.01%
2023/10/05	1	21.85	13	21.93	21.90	-12	7,962	-0.15%
2023/10/04	18	21.59	0	0.00	21.55	18	7,930	0.23%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.50	0	0.00	22.60	1	7,867	0.01%
2023/09/28	3	22.53	0	0.00	22.55	3	7,923	0.04%
2023/09/27	12.4	23.01	0	0.00	22.90	12.4	7,881	0.16%
2023/09/26	0	0.00	20	23.70	23.75	-20	7,749	-0.26%
2023/09/22	22	24.23	11	24.51	24.30	11	7,782	0.14%
2023/09/21	21	24.45	9	24.40	24.30	12	7,775	0.15%
2023/09/20	15	24.98	21	24.80	24.70	-6	7,808	-0.08%
2023/09/19	3	24.75	3	24.95	24.80	0	7,937	0.00%
2023/09/18	41	24.58	40	24.75	24.70	1	7,974	0.01%
2023/09/15	16.3	23.85	16	24.18	24.10	0.3	7,772	0.00%
2023/09/14	0	0.00	2	23.63	23.65	-2	7,725	-0.03%
2023/09/13	0.1	23.50	0	0.00	23.30	0.1	7,998	0.00%
2023/09/12	1	23.65	23	23.71	23.65	-22	8,259	-0.27%
2023/09/11	4	23.38	6	23.29	23.25	-2	8,243	-0.02%
2023/09/08	8	23.10	20	23.06	23.05	-12	8,336	-0.14%
2023/09/05	20	23.60	6	23.82	23.65	14	8,446	0.17%
2023/09/04	5	23.35	8	23.69	23.70	-3	8,456	-0.04%
2023/09/01	8	23.17	8	23.15	23.15	0	8,427	0.00%
2023/08/30	1	22.55	0	0.00	22.80	1	8,744	0.01%
2023/08/29	11	22.58	0	0.00	22.75	11	8,721	0.13%
2023/08/25	2	22.90	0	0.00	22.90	2	8,695	0.02%
2023/08/24	0	22.70	2	22.60	22.60	-2	8,687	-0.02%
2023/08/23	4	22.75	1	22.75	22.70	3	8,681	0.03%
2023/08/22	0	22.80	0	0.00	22.80	0	8,701	0.00%
2023/08/21	21	23.13	1	22.95	22.95	20	8,709	0.23%
2023/08/18	6	22.99	2	23.40	23.20	4	8,681	0.05%
2023/08/17	3	22.63	5	22.20	22.70	-2	8,597	-0.02%
2023/08/16	3	22.87	0	0.00	22.85	3	8,488	0.04%
2023/08/15	6	23.43	1	23.35	23.25	5	8,433	0.06%
2023/08/14	4	23.48	12	23.46	23.25	-8	8,369	-0.10%
2023/08/11	11	24.73	1	24.50	24.50	10	8,200	0.12%
2023/08/10	7	25.41	1	25.05	25.15	6	8,083	0.07%
2023/08/09	13.1	25.54	11	25.67	25.35	2.1	8,026	0.03%
2023/08/08	6	25.77	0	25.90	25.45	6	7,979	0.07%
2023/08/07	15	25.66	9.1	26.19	26.10	5.9	7,900	0.07%
2023/08/04	20.1	25.79	26	25.90	26.10	-5.9	7,485	-0.08%
2023/08/02	14	25.79	55	25.57	25.35	-41	6,959	-0.59%
2023/08/01	3	24.68	35.1	24.86	24.70	-32.1	6,343	-0.51%
2023/07/31	14	24.30	2	24.35	24.15	12	6,308	0.19%
2023/07/28	10	24.37	0	0.00	24.40	10	6,270	0.16%
2023/07/27	2	24.70	14.4	24.77	24.85	-12.4	6,193	-0.20%
2023/07/26	36	24.57	16	24.99	24.50	20	6,197	0.32%
2023/07/25	0	0.00	2	24.80	24.70	-2	6,081	-0.03%
2023/07/24	10	24.72	13	24.97	24.65	-3	6,006	-0.05%
2023/07/21	0	0.00	5	24.39	24.25	-5	5,786	-0.09%
2023/07/20	10	24.62	7	24.74	24.65	3	5,833	0.05%
2023/07/19	2	23.65	2	23.75	23.60	0	5,722	0.00%
2023/07/17	1	24.25	0	0.00	24.20	1	5,975	0.02%
2023/07/14	0	0.00	1	23.90	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	0.1	23.35	23.35	-0.1	5,984	0.00%
2023/07/12	2	23.08	20	23.15	23.10	-18	6,002	-0.30%
2023/07/11	1.5	23.32	0	0.00	23.35	1.5	6,005	0.02%
2023/07/10	1	23.50	5	23.55	23.40	-4	6,079	-0.07%
2023/07/07	4	23.50	0	0.00	23.35	4	6,111	0.07%
2023/07/06	16.1	23.84	20	23.80	23.80	-3.9	6,107	-0.06%
2023/07/05	8	24.36	0	0.00	24.20	8	6,050	0.13%
2023/07/04	11	24.51	10.1	24.65	24.60	0.9	6,058	0.02%
2023/07/03	2	24.40	1	24.35	24.50	1	6,089	0.02%
2023/06/30	4	24.49	0	0.00	24.40	4	6,058	0.07%
2023/06/29	2	24.63	0	0.00	24.65	2	6,043	0.03%
2023/06/28	6	25.13	0	0.00	24.85	6	6,043	0.10%
2023/06/27	6	24.96	57	25.25	25.25	-51	5,963	-0.86%
2023/06/26	6	25.03	14	25.03	24.75	-8	5,823	-0.14%
2023/06/21	5	24.53	3	24.45	24.55	2	5,811	0.03%
2023/06/20	2	24.65	0	0.00	24.65	2	5,879	0.03%
2023/06/19	8	24.87	6	24.98	24.90	2	5,893	0.03%
2023/06/16	24	24.50	36	24.60	24.55	-12	5,664	-0.21%
2023/06/15	13	23.66	0	0.00	23.65	13	5,518	0.24%
2023/06/14	4	23.90	29.1	24.01	23.85	-25	5,686	-0.44%
2023/06/13	12	23.46	0	0.00	23.20	12	5,680	0.21%
2023/06/12	1	23.55	3	23.57	23.50	-2	5,720	-0.03%
2023/06/09	1	23.90	0	24.15	23.95	1	5,802	0.02%
2023/06/08	11	23.80	0	0.00	23.90	11	5,983	0.18%
2023/06/07	1.1	23.90	0	0.00	23.95	1.1	6,110	0.02%
2023/06/06	23	24.03	12	23.99	23.85	11	6,211	0.18%
2023/06/05	9	24.41	3	24.40	24.40	6	6,245	0.10%
2023/06/02	0.2	23.20	4.6	23.15	23.20	-4.4	6,133	-0.07%
2023/05/31	2	23.30	0	0.00	23.10	2	6,394	0.03%
2023/05/30	6.1	23.13	0	0.00	23.00	6.1	6,578	0.09%
2023/05/29	0.2	23.15	0	0.00	23.15	0.2	7,000	0.00%
2023/05/26	0.2	23.15	2	23.05	23.00	-1.8	7,358	-0.02%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	11	23.60	0	0.00	23.75	11	7,658	0.14%
2023/05/23	10	23.65	12	23.78	23.75	-2	7,773	-0.03%
2023/05/22	0.5	23.65	0.7	23.55	23.65	-0.2	7,946	0.00%
2023/05/19	2	23.58	0.2	23.60	23.25	1.8	8,109	0.02%
2023/05/18	20	23.56	1	23.70	23.60	19	8,285	0.23%
2023/05/17	4	23.45	13	23.35	23.40	-9	8,378	-0.11%
2023/05/16	8	23.19	3	23.30	23.25	5	8,504	0.06%
2023/05/15	0	0.00	12	23.29	23.35	-12	8,695	-0.14%
2023/05/12	14.1	23.82	0	0.00	23.00	14.1	8,750	0.16%
2023/05/11	14.1	23.82	0	0.00	23.40	14.1	8,702	0.16%
2023/05/10	5	24.25	1	24.20	24.25	4	8,820	0.05%
2023/05/09	0.2	24.25	0	0.00	24.25	0.2	9,053	0.00%
2023/05/08	0.1	24.50	0	0.00	24.40	0.1	9,159	0.00%
2023/05/05	20.1	24.40	3	24.50	24.45	17.1	9,345	0.18%
2023/05/04	5	24.11	0	0.00	24.05	5	9,566	0.05%
2023/05/03	0	24.15	20	24.25	24.25	-20	9,880	-0.20%
2023/05/02	0	24.30	0	0.00	24.20	0	10,177	0.00%
2023/04/28	1	24.35	0	0.00	24.50	1	10,489	0.01%
2023/04/27	0	0.00	2	24.35	24.30	-2	10,776	-0.02%
2023/04/26	2	24.35	0	24.60	24.60	2	10,991	0.02%
2023/04/25	7	24.81	7	25.08	24.45	0	11,452	0.00%
2023/04/24	1.2	25.23	0	0.00	25.15	1.2	11,957	0.01%
2023/04/21	21.2	25.28	17.1	25.22	25.55	4.1	12,174	0.03%
2023/04/20	3	25.70	14	25.88	25.75	-11	12,054	-0.09%
2023/04/19	4	26.15	0.4	26.15	26.15	3.6	12,265	0.03%
2023/04/18	0	0.00	0.2	26.58	26.55	-0.2	12,241	0.00%
2023/04/17	0	26.60	0	0.00	26.65	0	12,290	0.00%
2023/04/13	0	0.00	12	27.04	27.10	-12	12,479	-0.10%
2023/04/12	1	26.80	2	26.95	26.80	-1	12,549	-0.01%
2023/04/11	0	0.00	10	26.80	26.95	-10	12,654	-0.08%
2023/04/10	4	26.63	15	26.73	26.90	-11	12,879	-0.09%
2023/04/07	1	26.50	0	0.00	26.55	1	13,120	0.01%
2023/04/06	20	26.70	0	0.00	26.75	20	13,469	0.15%
2023/03/31	3	26.50	4	26.40	26.40	-1	14,269	-0.01%
2023/03/30	6	26.31	1	26.35	26.25	5	15,575	0.03%
2023/03/29	0	0.00	1	26.30	26.40	-1	17,033	-0.01%
2023/03/28	8	26.29	0	0.00	26.15	8	17,801	0.04%
2023/03/27	20	26.66	3	26.72	26.50	17	18,537	0.09%
2023/03/24	9	26.59	2	26.80	26.55	7	19,550	0.04%
2023/03/23	3	26.28	8	26.36	26.40	-5	20,721	-0.02%
2023/03/22	4	26.64	0	0.00	26.60	4	22,079	0.02%
2023/03/21	2	26.75	21	26.94	26.85	-19	22,657	-0.08%
2023/03/20	3	26.68	0	0.00	26.65	3	22,689	0.01%
2023/03/17	7.5	27.16	1	27.15	27.15	6.5	22,606	0.03%
2023/03/16	3.5	27.20	4	27.14	27.05	-0.5	22,463	0.00%
2023/03/15	73	27.67	6	27.68	27.60	67	22,491	0.30%
2023/03/14	5	27.75	3	27.70	27.60	2	22,529	0.01%
2023/03/13	7	27.45	5.3	27.64	27.75	1.8	22,740	0.01%
2023/03/10	23.5	27.99	1	28.10	27.90	22.5	22,697	0.10%
2023/03/09	0	0.00	8.5	28.71	28.70	-8.5	22,744	-0.04%
2023/03/08	8	28.35	3.5	28.37	28.40	4.5	22,700	0.02%
2023/03/07	0	0.00	12	28.71	28.80	-12	22,742	-0.05%
2023/03/06	7	28.76	11	28.49	28.40	-4	22,627	-0.02%
2023/03/02	1	27.60	13	27.82	28.15	-12	22,576	-0.05%
2023/03/01	25.1	27.32	6	27.61	27.40	19.1	22,561	0.08%
2023/02/24	29.6	29.06	2.1	29.21	28.90	27.5	22,234	0.12%
2023/02/23	19.2	29.64	16	29.62	29.70	3.2	21,938	0.01%
2023/02/22	4	28.98	1.4	29.00	29.20	2.6	21,873	0.01%
2023/02/21	2	29.20	5	29.28	29.25	-3	21,945	-0.01%
2023/02/20	27	29.21	17	29.04	29.20	10	22,379	0.04%
2023/02/17	4	28.88	1	29.00	29.00	3	23,118	0.01%
2023/02/16	6	28.76	4	29.01	28.80	2	23,559	0.01%
2023/02/15	4	28.59	6	28.77	28.40	-2	23,389	-0.01%
2023/02/14	3	28.72	3	28.80	28.80	0	23,295	0.00%
2023/02/13	4	28.86	9	28.78	28.85	-5	23,198	-0.02%
2023/02/10	4	28.31	1	28.30	28.10	3	23,059	0.01%
2023/02/09	4	28.61	2.3	28.69	28.40	1.7	23,070	0.01%
2023/02/08	3	28.95	1	28.80	28.65	2	23,104	0.01%
2023/02/07	2	28.08	21	28.59	28.80	-19	22,930	-0.08%
2023/02/06	3	27.77	2	27.98	28.05	1	22,757	0.00%
2023/02/03	4	27.90	0	0.00	27.80	4	22,668	0.02%
2023/02/02	9	28.32	3	28.42	28.45	6	22,489	0.03%
2023/02/01	23	28.66	32	28.65	28.75	-9	22,276	-0.04%
2023/01/31	6	29.23	25	29.33	29.00	-19	21,995	-0.09%
2023/01/30	9	28.89	27	28.95	29.00	-18	21,744	-0.08%
2023/01/17	13	28.15	40.9	28.28	28.45	-27.9	21,441	-0.13%
2023/01/16	50	28.00	16	27.93	27.95	34	21,168	0.16%
2023/01/13	18	27.94	36	28.21	27.75	-18	20,983	-0.09%
2023/01/12	15	27.92	23	28.08	27.60	-8	20,674	-0.04%
2023/01/11	22	27.80	33	27.65	27.80	-11	20,210	-0.05%
2023/01/10	5	27.23	3	27.33	27.25	2	19,989	0.01%
2023/01/09	11	27.40	13	27.56	27.35	-2	19,992	-0.01%
2023/01/06	2	26.88	1	26.75	27.10	1	19,758	0.01%
2023/01/05	3	26.63	0	0.00	26.50	3	19,785	0.02%
2023/01/04	4.1	27.02	12	27.02	26.65	-8	19,743	-0.04%
2023/01/03	6	27.09	3	27.15	27.10	3	19,655	0.02%
2022/12/30	5	26.92	13	26.95	26.75	-8	19,555	-0.04%
2022/12/29	0	0.00	5	26.40	26.60	-5	19,450	-0.03%
2022/12/28	33	27.08	6	27.06	26.80	27	19,437	0.14%
2022/12/27	11.6	26.80	9	27.04	26.70	2.6	19,274	0.01%
2022/12/26	7	27.68	7	27.21	27.10	0	19,051	0.00%
2022/12/23	13	27.53	19	27.77	27.60	-6	18,722	-0.03%
2022/12/22	46	27.13	31.1	27.27	27.30	14.9	17,973	0.08%
2022/12/21	62.1	26.35	66	26.72	27.10	-3.9	16,789	-0.02%
2022/12/20	40.1	25.91	15	26.20	24.70	25.1	15,380	0.16%
2022/12/19	7.4	26.14	0	0.00	26.00	7.4	14,732	0.05%
2022/12/16	19	27.62	31	27.60	27.50	-12	14,061	-0.09%
2022/12/15	25	27.30	25	27.15	27.60	0	13,168	0.00%
2022/12/14	99	26.96	46	26.55	25.90	53	12,193	0.43%
2022/12/13	1	25.30	52	25.95	26.40	-51	10,963	-0.47%
2022/12/12	4	24.00	4	24.20	24.00	0	10,542	0.00%
2022/12/09	2	23.80	1	23.70	23.80	1	10,567	0.01%
2022/12/08	6	23.81	2	23.80	23.75	4	10,633	0.04%
2022/12/07	12	24.30	0	0.00	23.85	12	10,670	0.11%
2022/12/06	4	24.23	4	24.33	24.15	0	10,594	0.00%
2022/12/05	7	24.41	38.2	24.34	24.70	-31.2	10,597	-0.29%
2022/12/02	10	23.52	0	0.00	23.60	10	10,364	0.10%
2022/12/01	6	24.06	8	24.07	23.95	-2	10,432	-0.02%
2022/11/30	6	23.68	1.2	23.80	23.80	4.8	10,464	0.05%
2022/11/29	3	23.52	5	23.66	23.85	-2	10,493	-0.02%
2022/11/28	1	22.75	1	22.65	22.60	0	10,399	0.00%
2022/11/25	5	23.17	2	22.93	22.80	3	10,516	0.03%
2022/11/24	2	22.78	1	22.80	22.80	1	10,531	0.01%
2022/11/23	5	22.90	12	23.03	22.75	-7	10,466	-0.07%
2022/11/22	5	24.10	9	23.53	23.35	-4	10,378	-0.04%
2022/11/21	13	23.92	20	23.92	23.85	-7	10,361	-0.07%
2022/11/18	17	24.55	14	24.02	23.90	3	10,353	0.03%
2022/11/17	14	24.09	8	24.04	24.20	6	10,256	0.06%
2022/11/16	42.1	24.20	32	24.00	24.45	10.1	10,149	0.10%
2022/11/15	60.1	23.51	63	23.77	24.10	-2.9	9,713	-0.03%
2022/11/14	15	21.75	31	21.91	22.45	-16	8,940	-0.18%
2022/11/11	2	20.68	7	20.86	20.45	-5	8,585	-0.06%
2022/11/10	1	20.35	0	0.00	20.35	1	8,764	0.01%
2022/11/09	1	20.80	3	20.73	20.75	-2	9,001	-0.02%
2022/11/08	13	20.74	3	20.73	20.60	10	9,464	0.11%
2022/11/07	2	20.45	2	20.33	20.40	0	9,865	0.00%
2022/11/04	1	19.85	3	20.07	19.90	-2	9,907	-0.02%
2022/11/03	2	20.48	0	0.00	20.55	2	9,955	0.02%
2022/11/02	1	19.90	1	20.20	20.45	0	9,996	0.00%
2022/11/01	0	0.00	1	20.00	20.00	-1	10,034	-0.01%
2022/10/31	1.1	19.80	1	19.75	19.70	0.1	10,146	0.00%
2022/10/28	3	19.92	0	0.00	19.90	3	10,270	0.03%
2022/10/27	2	20.45	0	20.50	20.50	2	10,296	0.02%
2022/10/26	2	20.50	1	20.60	20.45	1	10,711	0.01%
2022/10/25	3	21.08	3	20.97	20.80	0	11,142	0.00%
2022/10/21	1	21.85	0	0.00	21.50	1	11,244	0.01%
2022/10/20	3	21.43	3	21.77	22.45	0	11,328	0.00%
2022/10/19	3	21.82	8.4	21.74	21.90	-5.4	11,399	-0.05%
2022/10/18	2	21.28	2	21.55	21.25	0	11,536	0.00%
2022/10/17	3	20.70	4	20.99	21.15	-1	11,683	-0.01%
2022/10/14	4.1	21.32	0	0.00	21.15	4.1	11,844	0.03%
2022/10/13	2	21.53	0	0.00	21.15	2	11,967	0.02%
2022/10/12	1	22.20	0	0.00	22.20	1	12,127	0.01%
2022/10/11	0	0.00	14	22.45	22.30	-14	12,275	-0.11%
2022/10/07	3.2	22.51	0	0.00	22.55	3.2	12,243	0.03%
2022/10/06	0.2	22.33	0	0.00	22.50	0.2	12,267	0.00%
2022/10/05	19	22.62	10	22.66	22.60	9	12,293	0.07%
2022/10/04	5	21.91	4	22.00	22.15	1	12,230	0.01%
2022/10/03	3	20.87	3	21.12	21.30	0	12,194	0.00%
2022/09/30	0	0.00	15	21.10	21.15	-15	12,257	-0.12%
2022/09/29	4	20.91	4	21.08	21.00	0	12,300	0.00%
2022/09/28	11	20.75	1	20.50	20.50	10	12,279	0.08%
2022/09/27	6	21.50	4	21.63	21.40	2	12,321	0.02%
2022/09/26	6.1	21.92	6	22.27	21.65	0.1	12,522	0.00%
2022/09/23	4.2	22.99	1	22.85	23.00	3.2	12,506	0.03%
2022/09/22	2	22.68	3	22.75	22.55	-1	12,464	-0.01%
2022/09/21	5	23.15	1	23.30	23.20	4	12,282	0.03%
2022/09/19	7	24.94	6	24.88	24.45	1	11,912	0.01%
2022/09/16	1	24.20	0	0.00	24.45	1	11,816	0.01%
2022/09/15	4	24.30	8	24.26	24.45	-4	11,879	-0.03%
2022/09/14	4	23.95	0	0.00	23.95	4	11,970	0.03%
2022/09/13	2	24.55	0	0.00	24.55	2	12,118	0.02%
2022/09/12	7	24.81	39	24.78	24.60	-32	12,301	-0.26%
2022/09/08	4	24.19	9	24.19	24.20	-5	12,320	-0.04%
2022/09/07	4	24.25	5	24.50	23.90	-1	12,320	-0.01%
2022/09/06	3.1	24.07	3	24.25	23.95	0.1	12,180	0.00%
2022/09/05	4.1	24.50	1	25.00	24.60	3.1	12,095	0.03%
2022/09/02	8.1	25.46	1	25.20	25.15	7.1	12,179	0.06%
2022/09/01	5	25.25	0	0.00	25.20	5	12,175	0.04%
2022/08/31	3.2	25.83	0	0.00	25.95	3.2	12,098	0.03%
2022/08/29	20	26.15	0	0.00	26.25	20	12,111	0.17%
2022/08/25	30	26.92	2	26.75	26.90	28	12,183	0.23%
2022/08/24	0	0.00	2	27.20	26.80	-2	12,216	-0.02%
2022/08/23	4.1	26.50	1	26.70	26.55	3.1	12,301	0.02%
2022/08/22	4	26.78	20	26.95	26.80	-16	12,299	-0.13%
2022/08/19	4	27.64	4	27.73	27.55	0	12,263	0.00%
2022/08/18	9	27.75	12	27.68	27.70	-3	12,205	-0.02%
2022/08/17	2	27.30	0	0.00	27.45	2	12,084	0.02%
2022/08/16	5	27.61	5	27.46	27.20	0	11,983	0.00%
2022/08/15	16	27.50	25	27.22	27.60	-9	11,864	-0.08%
2022/08/12	37	26.11	53	26.20	26.00	-16	11,606	-0.14%
2022/08/11	11	25.30	1	25.65	25.20	10	11,403	0.09%
2022/08/10	7	25.39	1	25.85	25.20	6	11,397	0.05%
2022/08/09	14	25.52	6	25.70	25.50	8	11,359	0.07%
2022/08/08	14	25.71	1	25.80	25.50	13	11,344	0.11%
2022/08/05	28	26.15	18.3	26.41	26.05	9.7	11,308	0.09%
2022/08/04	14.1	25.81	4	26.01	26.00	10.1	11,422	0.09%
2022/08/03	2	26.65	3	26.70	26.70	-1	11,402	-0.01%
2022/08/02	13.1	26.81	23	27.07	26.90	-9.9	11,544	-0.09%
2022/08/01	41	26.67	30	26.77	27.10	11	11,292	0.10%
2022/07/29	1	25.15	0	0.00	25.15	1	11,552	0.01%
2022/07/28	3	24.70	6	24.91	24.90	-3	11,523	-0.03%
2022/07/27	10.5	24.70	5	24.70	24.60	5.5	11,460	0.05%
2022/07/26	13	25.48	5	25.24	25.05	8	11,397	0.07%
2022/07/25	5	28.79	80	28.66	28.70	-75	11,190	-0.67%
2022/07/22	20	28.16	4	28.46	28.20	16	11,040	0.14%
2022/07/21	24	28.29	6	28.33	28.10	18	11,086	0.16%
2022/07/20	9	29.09	9.1	29.35	29.40	0	11,156	0.00%
2022/07/19	8.1	28.08	14	28.66	28.75	-6	11,216	-0.05%
2022/07/18	1	27.10	5	27.36	28.40	-4	11,158	-0.04%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	4	26.64	11	26.45	26.80	-7	11,223	-0.06%
2022/07/13	4	27.15	0	0.00	26.60	4	11,308	0.04%
2022/07/12	0	0.00	1	26.70	26.75	-1	11,532	-0.01%
2022/07/11	2	27.03	1	26.90	27.00	1	11,650	0.01%
2022/07/08	5	26.87	2	26.55	26.70	3	11,748	0.03%
2022/07/07	0	0.00	1	26.05	26.00	-1	11,839	-0.01%
2022/07/06	0	0.00	13.9	25.73	25.50	-13.9	11,951	-0.12%
2022/07/05	2	25.95	1	25.55	26.00	1	12,164	0.01%
2022/07/04	5	24.82	2	25.13	25.00	3	12,242	0.02%
2022/07/01	2	26.95	5	26.64	26.60	-3	12,314	-0.02%
2022/06/30	5	26.88	2	26.83	26.85	3	12,310	0.02%
2022/06/29	0	0.00	5	27.70	27.70	-5	12,355	-0.04%
2022/06/28	4	27.80	2	27.90	27.95	2	12,507	0.02%
2022/06/27	21	28.38	13	28.46	28.50	8	13,089	0.06%
2022/06/24	21	27.34	17	27.59	27.50	4	13,382	0.03%
2022/06/23	5	27.32	5	27.29	27.10	0	13,663	0.00%
2022/06/22	6	27.54	12	27.28	27.40	-6	13,894	-0.04%
2022/06/21	7.4	28.38	7	28.26	28.40	0.4	14,512	0.00%
2022/06/20	11	28.60	13	28.26	28.05	-2	14,978	-0.01%
2022/06/17	3.1	29.57	1	29.95	29.80	2.1	16,109	0.01%
2022/06/16	2	30.73	2	30.87	30.00	0	17,398	0.00%
2022/06/15	2	30.88	3	31.30	30.90	-1	17,549	-0.01%
2022/06/14	10	30.67	0	31.00	31.00	10	17,760	0.06%
2022/06/13	28	31.52	12.4	31.50	31.15	15.6	18,175	0.09%
2022/06/10	7	32.37	0.2	32.40	32.55	6.9	18,323	0.04%
2022/06/09	3	32.83	1	32.75	32.85	2	18,553	0.01%
2022/06/08	0.2	33.10	7	33.39	33.15	-6.9	19,323	-0.04%
2022/06/07	18.1	33.07	1	33.25	33.30	17.1	19,624	0.09%
2022/06/06	8	33.41	6	33.50	33.50	2	19,839	0.01%
2022/06/02	1	32.70	2	32.65	32.65	-1	21,173	0.00%
2022/06/01	2	33.20	2	33.00	33.15	0	22,617	0.00%
2022/05/31	0	32.90	7.1	32.70	32.70	-7.1	22,746	-0.03%
2022/05/30	1	33.60	22.1	33.51	33.40	-21.1	22,803	-0.09%
2022/05/27	1.1	32.96	5	33.12	33.00	-4	23,267	-0.02%
2022/05/26	3	32.92	11.1	32.72	32.80	-8.1	23,743	-0.03%
2022/05/25	3	32.53	41.7	32.65	32.65	-38.7	23,894	-0.16%
2022/05/24	33	33.19	4.1	33.17	32.90	28.9	24,000	0.12%
2022/05/23	12	33.18	3	33.32	33.00	9	24,170	0.04%
2022/05/20	3	33.13	18	33.11	33.10	-15	24,603	-0.06%
2022/05/19	22	31.91	16	31.73	31.90	6	25,466	0.02%
2022/05/18	12	33.32	0	0.00	33.45	12	25,245	0.05%
2022/05/17	3	32.67	1	32.75	32.95	2	25,175	0.01%
2022/05/16	5	32.93	6	33.05	32.90	-1	25,132	0.00%
2022/05/13	3.1	32.64	0	0.00	32.75	3.1	25,157	0.01%
2022/05/12	31	32.74	50	32.76	32.35	-19	25,175	-0.08%
2022/05/11	6.1	33.66	4	33.83	33.65	2.1	25,046	0.01%
2022/05/10	29	34.16	5	34.47	34.50	24	25,121	0.10%
2022/05/09	22	33.73	1	33.85	33.65	21	25,071	0.08%
2022/05/06	34.1	34.94	11	34.92	34.60	23.1	25,056	0.09%
2022/05/05	4	38.50	3	38.48	38.35	1	24,627	0.00%
2022/05/04	2	37.95	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1	37.30	2	37.55	37.85	-1	24,698	0.00%
2022/04/29	2	38.13	0	0.00	38.15	2	24,756	0.01%
2022/04/28	21	38.30	0	0.00	38.05	21	24,853	0.08%
2022/04/27	21	38.14	21	38.14	38.20	0	24,827	0.00%
2022/04/26	9.1	39.80	30	39.73	39.40	-20.9	24,640	-0.08%
2022/04/25	32	41.38	24	41.02	40.90	8	24,401	0.03%
2022/04/22	12	43.95	6	43.73	43.85	6	24,199	0.02%
2022/04/21	12.1	43.22	12	43.53	43.10	0.1	24,298	0.00%
2022/04/20	22	44.11	22	43.68	43.60	0	24,620	0.00%
2022/04/19	30	44.70	5	44.55	44.50	25	24,576	0.10%
2022/04/18	23.1	45.63	33	45.33	44.75	-9.9	24,596	-0.04%
2022/04/15	2	47.35	3	47.12	46.80	-1	24,461	0.00%
2022/04/14	10	47.09	17	46.96	46.80	-7	24,431	-0.03%
2022/04/13	4	47.13	28	47.20	47.10	-24	24,418	-0.10%
2022/04/12	27	46.30	27	46.49	46.70	0	24,421	0.00%
2022/04/11	37	47.09	31.1	46.76	46.65	5.9	24,375	0.02%
2022/04/08	17	46.18	13	47.08	47.50	4	24,241	0.02%
2022/04/07	39.2	47.15	35	46.76	45.75	4.2	24,089	0.02%
2022/04/06	30.6	46.45	30.1	46.83	46.95	0.5	23,863	0.00%
2022/04/01	17.2	46.23	24	46.53	46.55	-6.8	23,925	-0.03%
2022/03/31	36	46.50	27.1	46.42	46.15	8.9	24,396	0.04%
2022/03/30	60	45.61	66	45.98	46.90	-6	24,614	-0.02%
2022/03/29	46.5	46.51	16.4	46.14	46.00	30.2	24,555	0.12%
2022/03/28	40.5	47.40	14.6	47.38	47.30	25.9	24,828	0.10%
2022/03/25	20	48.06	42	48.28	48.50	-22	25,621	-0.09%
2022/03/24	80.1	48.16	15.2	48.62	47.95	64.9	27,333	0.24%
2022/03/23	67	47.31	97	47.83	48.50	-30	28,160	-0.11%
2022/03/22	78	47.72	71.1	48.10	47.40	6.9	27,779	0.02%
2022/03/21	56.2	46.73	87.9	46.86	47.20	-31.7	26,656	-0.12%
2022/03/18	74	44.45	68	43.91	43.95	6	25,846	0.02%
2022/03/17	8	43.94	4	44.09	44.20	4	26,610	0.02%
2022/03/16	50	43.84	61	43.91	43.75	-11	26,726	-0.04%
2022/03/15	82	43.11	82	43.52	43.20	0	26,546	0.00%
2022/03/14	50	43.45	47	43.67	44.00	3	27,330	0.01%
2022/03/11	18	43.58	28.8	43.78	43.60	-10.8	27,832	-0.04%
2022/03/10	7	41.91	29	42.31	42.80	-22	27,391	-0.08%
2022/03/09	39	41.28	16	41.24	41.80	23	27,386	0.08%
2022/03/08	64	42.89	66	42.21	40.90	-2	27,456	-0.01%
2022/03/07	67.2	43.71	90.1	43.64	43.90	-23	26,189	-0.09%
2022/03/04	11	42.27	10.3	42.23	42.00	0.7	24,971	0.00%
2022/03/03	2	42.33	5	42.44	42.30	-3	25,053	-0.01%
2022/03/02	25	42.75	25.3	42.63	42.25	-0.3	25,338	0.00%
2022/03/01	16.3	42.35	22	42.61	42.05	-5.7	26,021	-0.02%
2022/02/25	8	40.43	12	40.51	40.50	-4	27,087	-0.01%
2022/02/24	21	40.13	9	40.07	39.35	12	27,790	0.04%
2022/02/23	37	41.25	26	41.37	41.30	11	27,769	0.04%
2022/02/22	8	42.46	25	42.04	41.20	-17	27,786	-0.06%
2022/02/21	25	42.38	30	42.11	42.75	-5	27,345	-0.02%
2022/02/18	2	39.60	12	39.65	39.85	-10	26,414	-0.04%
2022/02/17	0	0.00	0.4	39.45	39.75	-0.4	26,629	0.00%
2022/02/16	1	39.45	5.2	39.81	39.55	-4.2	26,832	-0.02%
2022/02/15	6	39.87	6	39.70	39.10	0	27,223	0.00%
2022/02/14	2	39.56	10	39.74	39.80	-8	28,130	-0.03%
2022/02/11	47	40.43	36	40.50	40.35	11	28,247	0.04%
2022/02/10	86	40.53	88	40.50	40.50	-2	28,566	-0.01%
2022/02/09	8	40.27	29	40.40	40.25	-21	29,265	-0.07%
2022/02/08	39	39.73	47	39.94	40.00	-8	29,287	-0.03%
2022/02/07	47	39.62	69.3	38.67	39.85	-22.3	29,340	-0.08%
2022/01/26	3.1	37.02	0	0.00	37.00	3.1	29,320	0.01%
2022/01/25	8.1	37.43	7	37.14	36.75	1.1	29,502	0.00%
2022/01/24	16	37.24	18	36.92	37.10	-2	29,595	-0.01%
2022/01/21	12.1	38.75	8	38.76	38.15	4.1	29,608	0.01%
2022/01/20	9	38.80	9	38.96	39.25	0	29,596	0.00%
2022/01/19	13	38.31	68	38.45	38.25	-55	29,578	-0.19%
2022/01/18	15	39.55	3	39.53	38.80	12	29,689	0.04%
2022/01/17	10	39.55	19	39.44	39.45	-9	29,911	-0.03%
2022/01/14	21	39.55	12	39.49	40.00	9	30,508	0.03%
2022/01/13	13	39.16	66	39.52	40.00	-53	30,450	-0.17%
2022/01/12	4	38.35	3.4	38.45	38.45	0.6	30,188	0.00%
2022/01/11	26	38.48	16	38.58	38.15	10	30,146	0.03%
2022/01/10	21	38.72	21	39.24	38.90	0	30,244	0.00%
2022/01/07	34.1	39.55	21	39.44	39.05	13.1	30,235	0.04%
2022/01/06	19.1	39.77	13	39.67	39.75	6.1	30,272	0.02%
2022/01/05	26	40.55	25	40.81	40.25	1	30,346	0.00%
2022/01/04	8	40.04	5.4	40.09	40.15	2.6	30,395	0.01%
2022/01/03	15	40.42	3	40.50	40.70	12	30,572	0.04%
2021/12/30	14	41.31	8.1	41.19	41.15	5.9	30,805	0.02%
2021/12/29	2	41.48	10	41.31	41.50	-8	30,944	-0.03%
2021/12/28	36	41.22	55	41.12	41.10	-19	31,211	-0.06%
2021/12/27	45.2	41.51	11	41.44	41.00	34.2	31,412	0.11%
2021/12/24	26.3	43.26	34	43.37	42.55	-7.7	31,107	-0.02%
2021/12/23	9.2	43.63	10.4	43.78	43.55	-1.3	30,878	0.00%
2021/12/22	41.7	44.09	44	44.11	43.90	-2.3	30,458	-0.01%
2021/12/21	80.1	43.28	110.4	43.37	44.55	-30.3	29,872	-0.10%	大賣/
2021/12/20	58.2	43.65	64.1	43.85	44.05	-5.9	28,816	-0.02%
2021/12/17	66	41.44	167.5	41.21	41.70	-101.5	26,866	-0.38%	大賣/鉅額交易
2021/12/16	14	39.60	15	39.46	39.40	-1	25,705	0.00%
2021/12/15	14.2	39.76	11	39.97	39.95	3.2	25,899	0.01%
2021/12/14	76	39.98	25	40.07	39.65	51	25,870	0.20%
2021/12/13	106	40.41	93	40.24	40.90	13	25,432	0.05%	大買/
2021/12/10	26	38.84	44	38.99	38.50	-18	24,588	-0.07%
2021/12/09	13.3	38.94	89	38.89	38.45	-75.7	24,644	-0.31%
2021/12/08	75	39.91	48	39.67	39.15	27	24,884	0.11%
2021/12/07	76	38.20	129	38.68	39.00	-53	24,544	-0.22%	大賣/
2021/12/06	6	37.33	28	37.28	37.10	-22	23,937	-0.09%
2021/12/03	24	36.51	5	36.47	36.50	19	23,783	0.08%
2021/12/02	28.9	36.09	54	36.29	36.20	-25.1	23,710	-0.11%
2021/12/01	2	34.85	10	35.12	35.40	-8	23,638	-0.03%
2021/11/30	36	34.87	20	34.84	35.10	16	23,681	0.07%
2021/11/29	13.1	34.93	7	35.06	35.10	6.1	23,701	0.03%
2021/11/26	97	36.59	9	36.17	36.25	88	23,693	0.37%
2021/11/25	86	38.11	47	37.95	38.15	39	23,602	0.17%
2021/11/24	74	37.24	116	37.21	37.40	-42	22,654	-0.19%	大賣/
2021/11/23	49	35.32	101	34.95	35.20	-52	21,411	-0.24%	大賣/
2021/11/22	26	33.23	15	33.07	33.40	11	21,791	0.05%
2021/11/19	18.2	33.25	5	32.90	32.85	13.2	21,762	0.06%
2021/11/18	28	33.90	48	33.66	33.90	-20	21,745	-0.09%
2021/11/17	18.1	33.97	12	33.95	33.85	6.1	21,904	0.03%
2021/11/16	8	34.11	11	34.08	34.10	-3	22,142	-0.01%
2021/11/15	29	34.90	26	34.80	34.75	3	22,263	0.01%
2021/11/12	26	35.69	31	36.10	35.55	-5	22,815	-0.02%
2021/11/11	87	36.56	58	36.66	36.25	29	22,815	0.13%
2021/11/10	9.1	35.27	10	35.31	34.95	-1	22,256	0.00%
2021/11/09	28	35.55	34	35.51	35.70	-6	22,466	-0.03%
2021/11/08	65.3	36.09	34	36.19	36.25	31.3	22,636	0.14%
2021/11/05	26	34.28	5	34.43	34.30	21	22,459	0.09%
2021/11/04	13	35.36	4	35.48	35.15	9	22,738	0.04%
2021/11/03	13	35.86	18	35.40	35.70	-5	23,539	-0.02%
2021/11/02	36	35.84	17	36.05	35.15	19	23,573	0.08%
2021/11/01	19.1	35.03	8	35.26	35.20	11.1	23,736	0.05%
2021/10/29	7.1	35.16	5	35.00	35.10	2.1	23,880	0.01%
2021/10/28	7	34.75	5	35.12	34.85	2	23,908	0.01%
2021/10/27	16	35.17	2	35.20	35.30	14	24,131	0.06%
2021/10/26	3	35.33	6.1	35.23	35.60	-3.1	24,736	-0.01%
2021/10/25	12	34.53	45	34.80	35.05	-33	25,027	-0.13%
2021/10/22	32.1	34.24	4	33.70	33.70	28.1	25,424	0.11%
2021/10/21	0	0.00	13	36.61	36.90	-13	25,461	-0.05%
2021/10/20	21	36.62	4	37.09	36.05	17	25,804	0.07%
2021/10/19	1	36.60	13	36.45	36.60	-12	26,215	-0.05%
2021/10/18	21	36.13	23	36.67	36.40	-2	26,883	-0.01%
2021/10/15	17	36.37	4	36.69	36.30	13	27,449	0.05%
2021/10/14	2	35.65	5	36.32	36.35	-3	28,019	-0.01%
2021/10/13	6	35.50	9.5	35.83	35.80	-3.5	28,804	-0.01%
2021/10/12	9	36.77	40	36.86	36.10	-31	29,292	-0.11%
2021/10/08	31	37.26	35	37.26	37.00	-4	30,189	-0.01%
2021/10/07	26	37.89	19	37.98	38.30	7	31,156	0.02%
2021/10/06	11	38.91	8	38.64	38.05	3	32,370	0.01%
2021/10/05	16	37.68	47	38.35	39.00	-31	33,509	-0.09%
2021/10/04	36	37.87	25	38.07	37.10	11	34,130	0.03%
2021/10/01	27	40.01	7	40.40	39.15	20	35,544	0.06%
2021/09/30	45	41.01	20	41.35	41.80	25	37,175	0.07%
2021/09/29	23	40.69	9	40.98	40.35	14	38,748	0.04%
2021/09/28	8	41.55	46	41.56	41.45	-38	41,331	-0.09%
2021/09/27	7	42.30	17	42.19	42.35	-10	44,443	-0.02%
2021/09/24	0	0.00	19.5	41.51	41.75	-19.5	49,121	-0.04%
2021/09/23	49.1	40.92	40	40.85	41.25	9.1	55,807	0.02%
2021/09/22	55.2	41.47	39	41.64	41.00	16.2	63,801	0.03%
2021/09/17	77	43.60	83	44.10	44.45	-6	67,891	-0.01%
2021/09/16	14	44.60	6	45.50	44.15	8	70,029	0.01%
2021/09/15	19.1	44.74	13	45.03	45.05	6.1	71,938	0.01%
2021/09/14	38	45.80	12	45.58	45.50	26	75,763	0.03%
2021/09/13	69	47.04	76.2	46.99	46.90	-7.2	79,590	-0.01%
2021/09/10	42	46.17	58	46.53	46.35	-16	80,607	-0.02%
2021/09/09	8	43.83	46	44.52	44.95	-38	81,642	-0.05%
2021/09/08	16	44.16	21	44.35	43.70	-5	84,570	-0.01%
2021/09/07	29	44.06	7	44.73	44.20	22	84,889	0.03%
2021/09/06	11	44.51	26	44.84	44.45	-15	85,072	-0.02%
2021/09/03	20.4	44.96	25	45.03	44.05	-4.6	85,000	-0.01%
2021/09/02	55	44.81	14	45.66	44.40	41	85,129	0.05%
2021/09/01	23	46.18	38	46.90	46.05	-15	85,115	-0.02%
2021/08/31	122	46.58	124	47.13	46.85	-2	85,070	0.00%	大買/大賣/
2021/08/30	52	46.40	36	46.62	46.40	16	85,302	0.02%
2021/08/27	20	45.70	12	46.32	45.85	8	85,511	0.01%
2021/08/26	70	46.58	61	46.52	46.00	9	85,671	0.01%
2021/08/25	24	43.93	28	44.35	44.10	-4	85,317	0.00%
2021/08/24	38	43.78	48	44.07	44.00	-10	89,217	-0.01%
2021/08/23	6	44.73	18	44.53	44.10	-12	93,474	-0.01%
2021/08/20	113	43.14	115	43.14	43.40	-2	96,058	0.00%	大買/大賣/
2021/08/19	67.1	43.79	34	44.44	42.75	33.1	98,816	0.03%
2021/08/18	83	43.87	61	43.63	45.40	22	100,762	0.02%
2021/08/17	26.1	46.41	24	47.62	44.30	2.1	102,491	0.00%
2021/08/16	76	47.77	93	48.15	47.80	-17	106,682	-0.02%
2021/08/13	62	48.47	50	48.35	47.80	12	111,289	0.01%
2021/08/12	61	48.63	93	48.16	49.30	-32	115,351	-0.03%
2021/08/11	71	47.70	67	48.29	47.00	4	118,096	0.00%
2021/08/10	63	47.95	9	48.42	47.30	54	119,720	0.05%
2021/08/09	50	48.80	102	48.67	48.85	-52	121,383	-0.04%	大賣/
2021/08/06	28	46.90	55	47.13	47.00	-27	123,407	-0.02%
2021/08/05	40.1	47.56	6	47.63	47.15	34.1	126,196	0.03%
2021/08/04	45	49.05	49.7	49.23	48.60	-4.7	129,263	0.00%
2021/08/03	41.1	48.62	25.1	48.76	48.75	16	134,933	0.01%
2021/08/02	54	48.98	53	49.35	49.25	1	138,109	0.00%
2021/07/30	86.1	49.28	70.3	49.71	48.90	15.8	142,440	0.01%
2021/07/29	36.1	47.79	109	47.90	48.90	-72.9	146,402	-0.05%	大賣/
2021/07/28	134.4	46.89	94	47.06	46.90	40.4	148,860	0.03%	大買/
2021/07/27	86.3	47.57	69	48.29	46.50	17.3	151,587	0.01%
2021/07/26	142.2	49.26	32	49.57	48.55	110.2	154,472	0.07%	大買/鉅額交易
2021/07/23	61.1	49.59	88	49.65	50.40	-26.9	157,355	-0.02%
2021/07/22	77.6	48.67	81	49.31	48.20	-3.4	158,348	0.00%
2021/07/21	78.8	50.26	89.2	51.71	49.30	-10.4	159,661	-0.01%
2021/07/20	177.1	52.03	141	52.73	51.50	36.1	159,499	0.02%	大買/大賣/
2021/07/19	94	53.87	108	53.76	53.10	-14	159,337	-0.01%	大賣/
2021/07/16	56.1	53.22	38	53.16	53.00	18.1	159,322	0.01%
2021/07/15	62.2	52.84	116	52.90	54.40	-53.8	159,147	-0.03%	大賣/
2021/07/14	109.1	50.84	76.5	51.13	50.70	32.7	158,637	0.02%	大買/
2021/07/13	103.3	54.64	54.1	55.67	52.60	49.2	158,188	0.03%	大買/
2021/07/12	97	58.11	102	58.72	57.40	-5	157,356	0.00%	大賣/
2021/07/09	74.2	57.05	66	57.35	56.50	8.2	156,798	0.01%
2021/07/08	172.2	57.54	186.3	57.92	58.50	-14.1	156,468	-0.01%	大買/大賣/
2021/07/07	158.7	57.82	131.6	57.92	56.50	27.1	155,332	0.02%	大買/大賣/
2021/07/06	156.5	60.73	102.9	60.68	59.60	53.6	155,560	0.03%	大買/大賣/
2021/07/05	176.5	62.07	189	62.31	61.30	-12.5	156,896	-0.01%	大買/大賣/
2021/07/02	203	60.36	90	60.94	60.10	113	154,581	0.07%	大買/鉅額交易
2021/07/01	200.7	61.09	227.2	61.70	58.80	-26.6	153,370	-0.02%	大買/大賣/
2021/06/30	239.6	62.84	195.9	62.84	61.20	43.7	151,103	0.03%	大買/大賣/
2021/06/29	337.2	58.56	387.5	58.48	59.50	-50.2	147,776	-0.03%	大買/大賣/
2021/06/28	194	53.70	310.7	53.73	55.70	-116.7	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	110.2	51.59	160	52.41	50.70	-49.8	136,878	-0.04%	大買/大賣/
2021/06/24	140	50.97	142	50.83	50.60	-2	135,237	0.00%	大買/大賣/
2021/06/23	211.3	51.59	157	51.42	48.25	54.3	133,347	0.04%	大買/大賣/
2021/06/22	169	50.01	310	50.45	51.70	-141	130,040	-0.11%	大買/大賣/鉅額交易
2021/06/21	206	47.59	184	48.12	47.00	22	125,972	0.02%	大買/大賣/
2021/06/18	157	50.99	157	51.55	50.00	0	124,583	0.00%	大買/大賣/
2021/06/17	219	52.23	160	52.79	50.80	59	123,048	0.05%	大買/大賣/
2021/06/16	49	51.49	52	50.91	50.40	-3	120,480	0.00%
2021/06/15	28	47.70	33	48.18	50.60	-5	120,113	0.00%
2021/06/11	47	47.28	19	47.14	47.20	28	119,897	0.02%
2021/06/10	14.1	45.66	21	45.92	47.10	-6.9	120,284	-0.01%
2021/06/09	19.2	46.85	24	47.48	46.80	-4.8	120,431	0.00%
2021/06/08	18	48.07	26	48.23	48.55	-8	120,709	-0.01%
2021/06/07	56.5	47.82	20.1	47.14	47.20	36.4	120,863	0.03%
2021/06/04	75	51.50	33	51.88	49.95	42	120,690	0.03%
2021/06/03	33	51.77	19	52.23	51.60	14	121,601	0.01%
2021/06/02	53	52.40	49.1	53.25	52.70	3.9	121,644	0.00%
2021/06/01	339.4	53.49	365	53.38	53.30	-25.6	122,374	-0.02%	大買/大賣/
2021/05/31	296	52.53	270	52.94	52.40	26	121,105	0.02%	大買/大賣/
2021/05/28	39	47.97	196.3	47.85	48.70	-157.3	118,089	-0.13%	大賣/鉅額交易
2021/05/27	169	45.32	159.1	45.41	44.30	9.9	116,115	0.01%	大買/大賣/
2021/05/26	171.1	44.01	254	43.94	44.10	-82.9	114,060	-0.07%	大買/大賣/
2021/05/25	162.1	44.47	164	44.47	44.00	-1.9	113,252	0.00%	大買/大賣/
2021/05/24	304	46.54	172	46.08	45.05	132	113,497	0.12%	大買/大賣/鉅額交易
2021/05/21	212	44.67	197	44.79	46.15	15	110,303	0.01%	大買/大賣/
2021/05/20	252.3	44.47	234	44.59	43.00	18.3	105,867	0.02%	大買/大賣/
2021/05/19	228.1	44.23	172	44.68	45.00	56.1	101,894	0.06%	大買/大賣/
2021/05/18	112	40.36	119.1	40.55	40.95	-7.1	99,356	-0.01%	大買/大賣/
2021/05/17	132.1	37.68	115	37.81	37.25	17.1	97,397	0.02%	大買/大賣/
2021/05/14	100	42.63	152	41.89	41.35	-52	95,502	-0.05%	大賣/
2021/05/13	140.5	47.08	145.5	47.10	45.90	-5	92,554	-0.01%	大買/大賣/
2021/05/12	223.1	55.17	161	53.91	51.00	62.1	89,797	0.07%	大買/大賣/
2021/05/11	440.7	59.17	386.2	58.44	56.60	54.5	86,567	0.06%	大買/大賣/
2021/05/10	214	55.49	215.6	55.77	57.40	-1.5	80,795	0.00%	大買/大賣/
2021/05/07	203.1	48.84	163.9	49.79	52.20	39.2	77,653	0.05%	大買/大賣/
2021/05/06	141.6	46.34	274.1	47.05	47.50	-132.6	73,184	-0.18%	大買/大賣/鉅額交易
2021/05/05	78.4	41.95	99	42.58	43.20	-20.6	68,736	-0.03%
2021/05/04	108	40.96	207.2	42.15	39.30	-99.1	66,023	-0.15%	大買/大賣/
2021/05/03	120	44.66	127	45.40	42.65	-7	62,948	-0.01%	大買/大賣/
2021/04/29	85	40.95	168.2	41.63	42.60	-83.2	59,681	-0.14%	大賣/
2021/04/28	126.5	39.76	98.4	39.58	38.75	28.1	56,519	0.05%	大買/
2021/04/27	155	39.05	117	39.90	40.00	38	55,435	0.07%	大買/大賣/
2021/04/26	29	38.79	56.4	38.30	39.25	-27.4	53,702	-0.05%
2021/04/23	48.2	34.55	33.4	35.42	35.70	14.9	53,554	0.03%
2021/04/22	77.5	38.04	53.1	38.20	36.25	24.4	53,573	0.05%
2021/04/21	40.1	33.88	24.6	34.69	35.40	15.5	53,448	0.03%
2021/04/20	43.4	33.30	37.9	33.07	34.50	5.5	53,279	0.01%
2021/04/19	45	33.45	45	34.18	34.70	0	53,408	0.00%
2021/04/16	15	31.21	51.1	30.94	31.55	-36.1	53,007	-0.07%
2021/04/15	30	28.82	35.6	28.63	28.70	-5.6	52,922	-0.01%
2021/04/14	45	27.73	74.2	27.24	27.80	-29.2	53,582	-0.05%
2021/04/13	93	27.73	133	27.65	27.40	-40	55,897	-0.07%	大賣/
2021/04/12	90	28.03	160	27.95	29.00	-70	59,126	-0.12%	大賣/
2021/04/09	382.1	26.66	314.5	26.42	26.80	67.6	58,542	0.12%	大買/大賣/
2021/04/08	2	24.95	45	24.95	24.95	-43	56,092	-0.08%
2021/04/07	316	22.71	258	22.83	22.70	58	56,933	0.10%	大買/大賣/
2021/04/06	359	21.69	390.5	22.10	22.70	-31.5	56,288	-0.06%	大買/大賣/
2021/04/01	275.2	20.40	485.4	20.66	20.75	-210.3	54,838	-0.38%	大買/大賣/鉅額交易
2021/03/31	409.2	18.99	384	18.98	19.50	25.2	52,181	0.05%	大買/大賣/
2021/03/30	0.2	18.20	1	18.25	18.30	-0.8	51,223	0.00%
2021/03/29	57.2	18.35	50	18.29	18.30	7.2	52,583	0.01%
2021/03/26	45.2	17.73	65	17.76	17.80	-19.8	55,864	-0.04%
2021/03/25	150	17.86	168	17.92	17.55	-18	58,787	-0.03%	大買/大賣/
2021/03/24	29	17.30	6	17.26	17.30	23	58,813	0.04%
2021/03/23	8	17.72	28	17.74	17.55	-20	59,227	-0.03%
2021/03/22	15	17.68	6.5	17.76	17.70	8.5	60,007	0.01%
2021/03/19	35	17.64	39	17.79	17.50	-4	61,924	-0.01%
2021/03/18	27	17.76	32	17.75	17.75	-5	63,665	-0.01%
2021/03/17	66	17.91	55.2	17.80	17.85	10.8	66,518	0.02%
2021/03/16	65	17.93	36	17.86	17.75	29	67,843	0.04%
2021/03/15	108	18.46	9	18.38	18.35	99	67,472	0.15%	大買/
2021/03/12	32	18.44	120	18.59	18.75	-88	67,060	-0.13%	大賣/
2021/03/11	0	0.00	52	18.24	18.25	-52	66,686	-0.08%
2021/03/10	116	18.23	83	18.12	18.20	33	66,651	0.05%	大買/
2021/03/09	226	18.57	238	18.65	18.40	-12	66,366	-0.02%	大買/大賣/
2021/03/08	22	18.05	25.2	18.00	18.10	-3.2	65,151	0.00%
2021/03/05	225	18.28	100	18.59	17.85	125	64,811	0.19%	大買/鉅額交易
2021/03/04	211.3	18.59	246.1	18.65	18.60	-34.8	63,711	-0.05%	大買/大賣/
2021/03/03	106	17.87	108.8	18.02	17.75	-2.8	61,301	0.00%	大買/大賣/
2021/03/02	12	17.68	40	17.61	17.30	-28	60,155	-0.05%
2021/02/26	37	17.40	79	17.48	17.45	-42	59,714	-0.07%
2021/02/25	44	17.36	156	17.21	17.45	-112	58,896	-0.19%	大賣/鉅額交易
2021/02/24	136	16.95	64	16.83	16.50	72	58,000	0.12%	大買/
2021/02/23	34	16.68	218	16.83	17.20	-184	55,364	-0.33%	大賣/鉅額交易
2021/02/22	46	15.63	15	15.74	15.65	31	54,002	0.06%
2021/02/19	41	15.32	9	15.38	15.45	32	53,465	0.06%
2021/02/18	22	14.93	20	15.04	15.40	2	52,997	0.00%
2021/02/17	16	13.92	71	14.13	14.25	-55	52,242	-0.11%
2021/02/05	51	13.48	3	13.50	13.40	48	51,850	0.09%
2021/02/04	1	13.65	13	13.62	13.65	-12	51,731	-0.02%
2021/02/03	56	13.75	5	13.90	13.70	51	51,751	0.10%
2021/02/02	59	13.88	63	14.06	14.20	-4	51,453	-0.01%
2021/02/01	24	13.41	54	13.63	13.80	-30	51,289	-0.06%
2021/01/29	100	13.80	4	13.85	13.60	96	51,075	0.19%
2021/01/28	43	13.90	32	14.14	13.90	11	51,168	0.02%
2021/01/27	75	14.53	19	14.46	14.40	56	51,213	0.11%
2021/01/26	24	15.00	376	14.99	14.85	-352	51,226	-0.69%	大賣/鉅額交易
2021/01/25	35	15.18	27	15.40	15.25	8	51,006	0.02%
2021/01/22	16	15.04	121	15.02	15.25	-105	50,670	-0.21%	大賣/鉅額交易
2021/01/21	127	14.91	81	15.03	14.90	46	50,387	0.09%	大買/
2021/01/20	72	15.07	76	14.65	14.60	-4	50,138	-0.01%
2021/01/19	62	15.68	22	15.58	15.35	40	49,711	0.08%
2021/01/18	16	15.04	50	15.09	15.10	-34	49,391	-0.07%
2021/01/15	164	15.98	51	16.09	15.70	113	48,895	0.23%	大買/鉅額交易
2021/01/14	89	16.45	119	16.51	16.40	-30	48,484	-0.06%	大賣/
2021/01/13	21	15.94	84	15.87	16.10	-63	47,717	-0.13%
2021/01/12	168	16.12	69	15.88	15.70	99	47,363	0.21%	大買/
2021/01/11	38	16.92	38	16.90	16.65	0	46,697	0.00%
2021/01/08	125	16.76	173	16.69	16.80	-48	46,275	-0.10%	大買/大賣/
2021/01/07	375	17.28	100.9	17.60	16.85	274.1	45,602	0.60%	大買/鉅額交易
2021/01/06	416	17.77	304.3	17.98	17.65	111.7	44,235	0.25%	大買/大賣/鉅額交易
2021/01/05	353	17.31	484.9	17.39	17.80	-131.9	41,253	-0.32%	大買/大賣/鉅額交易
2021/01/04	76	16.24	425.2	16.44	16.50	-349.2	37,384	-0.93%	大賣/鉅額交易
2020/12/31	83	15.41	173	15.73	15.75	-90	35,812	-0.25%	大賣/
2020/12/30	196	15.67	210	15.97	15.50	-14	35,197	-0.04%	大買/大賣/
2020/12/29	255	15.59	225	15.62	15.35	30	33,981	0.09%	大買/大賣/
2020/12/28	295	15.23	97	15.29	15.00	198	32,612	0.61%	大買/鉅額交易
2020/12/25	151	15.59	203	15.66	15.50	-52	31,474	-0.17%	大買/大賣/
2020/12/24	256	15.77	141	15.73	15.50	115	30,591	0.38%	大買/大賣/鉅額交易
2020/12/23	167	15.55	158	15.61	16.00	9	29,622	0.03%	大買/大賣/
2020/12/22	233	16.19	173.4	16.45	15.20	59.6	28,061	0.21%	大買/大賣/
2020/12/21	98	15.36	419.1	15.42	15.75	-321.1	24,162	-1.33%	大賣/鉅額交易
2020/12/18	120	14.33	127	14.48	14.35	-7	21,095	-0.03%	大買/大賣/
2020/12/17	146	14.21	81	14.42	14.20	65	20,410	0.32%	大買/
2020/12/16	195	14.39	227	14.40	14.25	-32	19,874	-0.16%	大買/大賣/
2020/12/15	346	14.38	324.1	14.71	14.15	21.9	18,916	0.12%	大買/大賣/
2020/12/14	170	14.14	114	14.17	14.30	56	17,025	0.33%	大買/大賣/
2020/12/11	144.1	13.39	193	13.63	13.75	-48.9	14,796	-0.33%	大買/大賣/
2020/12/10	6	12.85	275	12.51	12.85	-269	11,829	-2.27%	大賣/鉅額交易
2020/12/09	62	11.70	1	11.75	11.70	61	10,342	0.59%
2020/12/08	55	11.95	15	12.00	11.90	40	10,395	0.38%
2020/12/07	52	12.15	26	12.24	12.10	26	10,456	0.25%
2020/12/04	14	12.09	59	12.07	12.05	-45	10,470	-0.43%
2020/12/03	0	0.00	3	11.87	11.70	-3	10,500	-0.03%
2020/12/02	1	11.95	21	11.85	11.80	-20	10,700	-0.19%
2020/12/01	56	11.74	14	11.79	11.90	42	10,639	0.39%
2020/11/30	60	11.94	10	12.05	12.05	50	10,467	0.48%
2020/11/27	20	11.52	18	11.64	11.70	2	9,940	0.02%
2020/11/26	44	11.38	3.3	11.39	11.35	40.7	9,580	0.43%
2020/11/25	30	11.31	36	11.16	11.20	-6	9,397	-0.06%
2020/11/24	73	11.05	53	10.95	11.00	20	8,983	0.22%
2020/11/23	2	10.95	21	10.95	11.05	-19	8,851	-0.21%
2020/11/20	14	10.50	17.2	10.48	10.45	-3.2	8,295	-0.04%
2020/11/19	30	10.35	57	10.39	10.35	-27	8,195	-0.33%
2020/11/18	5	10.25	5	10.30	10.25	0	8,113	0.00%
2020/11/17	0	0.00	43	10.15	10.15	-43	8,056	-0.53%
2020/11/16	0	0.00	5	10.05	10.00	-5	8,069	-0.06%
2020/11/12	45	10.12	49	10.13	10.15	-4	8,024	-0.05%
2020/11/11	0	0.00	14	10.46	10.45	-14	7,943	-0.18%
2020/11/10	10	10.30	10	10.38	10.25	0	7,849	0.00%
2020/11/09	27	10.35	14	10.37	10.30	13	7,764	0.17%
2020/11/06	30	10.20	14	10.24	10.20	16	7,675	0.21%
2020/11/05	31	10.38	13	10.55	10.20	18	7,639	0.24%
2020/11/04	20	10.31	58	10.36	10.40	-38	7,326	-0.52%
2020/11/03	25	10.16	35	10.16	10.00	-10	7,010	-0.14%
2020/11/02	20	9.70	23	9.84	9.83	-3	6,761	-0.04%
2020/10/30	32	9.93	0	0.00	9.85	32	6,734	0.48%
2020/10/29	16	9.95	0	0.00	10.10	16	6,674	0.24%
2020/10/27	5	10.00	22	10.20	10.15	-17	6,561	-0.26%
2020/10/26	14	10.01	0	0.00	10.00	14	6,471	0.22%
2020/10/23	12	10.07	1	10.15	10.15	11	6,430	0.17%
2020/10/22	9	10.29	11	10.20	10.15	-2	6,408	-0.03%
2020/10/21	0	0.00	10	10.00	9.99	-10	6,228	-0.16%
2020/10/20	10	9.82	0	0.00	9.82	10	6,171	0.16%
2020/10/19	57	9.97	53	9.77	9.83	4	6,163	0.06%
2020/10/16	50	9.93	0	0.00	9.68	50	6,042	0.83%
2020/10/14	3	10.15	5	10.13	10.15	-2	5,953	-0.03%
2020/10/13	0	0.00	3	9.90	9.88	-3	5,855	-0.05%
2020/10/12	54	9.89	145	9.96	9.99	-91	5,903	-1.54%	大賣/
2020/10/08	95	9.88	52	9.78	9.78	43	5,847	0.74%
2020/10/07	41	9.70	0	0.00	9.90	41	5,832	0.70%
2020/10/06	3	9.58	13	9.81	9.89	-10	5,806	-0.17%
2020/10/05	0	0.00	1.1	9.34	9.42	-1.1	5,734	-0.02%
2020/09/30	0	0.00	2	9.26	9.33	-2	5,744	-0.03%
2020/09/29	1	9.31	0	0.00	9.31	1	5,745	0.02%
2020/09/28	0	0.00	10	9.32	9.43	-10	5,772	-0.17%
2020/09/25	5	9.22	0	0.00	9.18	5	5,804	0.09%
2020/09/24	24	9.24	200	9.26	9.17	-176	5,766	-3.05%	大賣/鉅額交易
2020/09/23	4	9.51	0	0.00	9.50	4	5,670	0.07%
2020/09/22	8	9.86	0	0.00	9.70	8	5,586	0.14%
2020/09/21	11	9.98	0	0.00	9.90	11	5,528	0.20%
2020/09/18	1	10.00	204	10.00	9.87	-203	5,433	-3.74%	大賣/鉅額交易
2020/09/17	21	9.92	0	0.00	9.86	21	5,370	0.39%
2020/09/16	70	10.05	0	0.00	10.20	70	5,064	1.38%
2020/09/15	51	10.10	2	10.20	10.20	49	5,003	0.98%
2020/09/14	101	10.30	0	0.00	10.30	101	4,917	2.05%	大買/鉅額交易
2020/09/11	138	10.35	2	10.43	10.30	136	4,782	2.84%	大買/鉅額交易
2020/09/10	0	0.00	10	10.55	10.55	-10	4,457	-0.22%
2020/09/09	11	10.30	11	10.39	10.65	0	4,283	0.00%
2020/09/08	10	10.28	55	10.39	10.25	-45	4,044	-1.11%
2020/09/07	2	9.94	44	10.08	10.40	-42	3,675	-1.14%
2020/09/04	5	9.32	25	9.45	9.46	-20	3,309	-0.60%
2020/09/03	25	9.36	1	9.39	9.37	24	3,253	0.74%
2020/09/02	21	9.30	30	9.42	9.36	-9	3,213	-0.28%
2020/09/01	0	0.00	1	9.21	9.19	-1	3,220	-0.03%
2020/08/31	5	9.31	10	9.33	9.32	-5	3,231	-0.15%
2020/08/28	0	0.00	2	8.75	8.75	-2	3,043	-0.07%
2020/08/27	408	8.95	24	8.92	8.88	384	3,019	12.72%	大買/鉅額交易
2020/08/26	0	0.00	35	8.66	8.61	-35	2,830	-1.24%
2020/08/24	37	8.28	3	8.31	8.30	34	2,764	1.23%
2020/08/21	3	8.17	0	0.00	8.29	3	2,894	0.10%
2020/08/19	0	0.00	50	8.37	8.32	-50	2,914	-1.72%
2020/08/17	0	0.00	10	8.56	8.57	-10	2,847	-0.35%
2020/08/14	0	0.00	1	8.24	8.35	-1	2,786	-0.04%
2020/08/11	1	8.21	50	8.19	8.18	-49	2,744	-1.79%
2020/08/06	50	8.04	0	0.00	8.04	50	2,744	1.82%
2020/08/05	5	8.05	0	0.00	8.05	5	2,765	0.18%
2020/07/31	0	0.00	15	8.03	8.06	-15	2,786	-0.54%
2020/07/28	0	0.00	9	8.09	8.01	-9	2,881	-0.31%
2020/07/24	20	8.33	0	0.00	8.22	20	2,983	0.67%
2020/07/22	22	8.18	10	8.17	8.19	12	3,023	0.40%
2020/07/16	30	8.26	1	8.34	8.34	29	3,024	0.96%
2020/07/15	0	0.00	1	8.13	8.06	-1	2,958	-0.03%
2020/07/14	15	8.03	0	0.00	8.03	15	2,992	0.50%
2020/07/13	29	8.07	2	8.06	8.09	27	3,067	0.88%
2020/07/08	6	8.17	0	0.00	8.17	6	3,121	0.19%
2020/07/03	0	0.00	6.6	8.23	8.23	-6.6	3,127	-0.21%
2020/07/02	36	8.22	0	0.00	8.20	36	3,139	1.15%
2020/06/30	5	8.22	0	0.00	8.24	5	3,174	0.16%
2020/06/23	0	0.00	10.6	8.50	8.36	-10.6	3,233	-0.33%
2020/06/22	8	8.28	9	8.45	8.46	-1	3,286	-0.03%
2020/06/19	0	0.00	3	8.24	8.21	-3	3,308	-0.09%
2020/06/18	3	8.13	1	8.16	8.22	2	3,330	0.06%
2020/06/16	0	0.00	22	8.24	8.24	-22	3,423	-0.64%
2020/06/15	2	8.15	0	0.00	8.11	2	3,534	0.06%
2020/06/12	13	8.12	0	0.00	8.19	13	3,593	0.36%
2020/06/11	0	0.00	5	8.42	8.34	-5	3,653	-0.14%
2020/06/10	5	8.42	0	0.00	8.65	5	3,674	0.14%
2020/06/09	5	8.46	0	0.00	8.41	5	3,786	0.13%
2020/06/08	2	8.46	25	8.47	8.45	-23	3,934	-0.58%
2020/06/05	21	8.23	0	0.00	8.24	21	3,877	0.54%
2020/06/03	0	0.00	13	7.91	8.02	-13	3,936	-0.33%
2020/06/02	7	7.79	0	0.00	7.80	7	3,920	0.18%
2020/05/29	6	7.86	2	7.90	7.80	4	3,933	0.10%
2020/05/28	6	8.15	18	8.19	8.14	-12	3,929	-0.31%
2020/05/27	12	7.61	50	7.55	7.79	-38	3,835	-0.99%
2020/05/21	3	7.47	10	7.41	7.43	-7	3,779	-0.19%
2020/05/20	0	0.00	3	7.34	7.29	-3	3,777	-0.08%
2020/05/12	50	7.49	0	0.00	7.57	50	3,729	1.34%
2020/05/07	1	7.39	0	0.00	7.38	1	3,694	0.03%
2020/05/06	1	7.40	0	0.00	7.33	1	3,714	0.03%
2020/04/30	10	7.76	8	7.76	7.83	2	3,666	0.05%
2020/04/28	0	0.00	4	7.23	7.27	-4	3,708	-0.11%
2020/04/27	3	7.25	0	0.00	7.16	3	3,850	0.08%
2020/04/24	1	6.80	0	0.00	6.86	1	3,818	0.03%
2020/04/14	5	7.10	0	7.19	7.22	5	3,750	0.13%
2020/04/09	2	7.24	50	7.23	7.15	-48	3,878	-1.24%
2020/04/08	5	7.11	10	6.94	7.04	-5	3,929	-0.13%
2020/04/01	0	0.00	13	6.85	6.80	-13	4,209	-0.31%
2020/03/27	0	0.00	25	6.69	6.60	-25	4,329	-0.58%
2020/03/26	13	6.60	0	0.00	6.53	13	4,342	0.30%
2020/03/25	0	0.00	5	7.06	6.89	-5	4,286	-0.12%
2020/03/24	0	0.00	13	6.46	6.51	-13	4,255	-0.31%
2020/03/23	13	6.12	0	0.00	6.10	13	4,258	0.31%
2020/03/17	25	6.23	0	0.00	6.21	25	4,242	0.59%
2020/03/13	65	6.98	0	0.00	7.15	65	4,089	1.59%
2020/03/12	10	7.74	0	0.00	7.74	10	3,916	0.26%
2020/03/10	0	0.00	8	8.61	8.79	-8	3,699	-0.22%
2020/03/09	10	8.99	0	0.00	8.90	10	3,663	0.27%
2020/03/06	0	0.00	16	9.19	9.21	-16	3,588	-0.45%
2020/03/03	5	9.33	0	0.00	9.30	5	3,567	0.14%
2020/03/02	0	0.00	11	8.70	9.00	-11	3,545	-0.31%
2020/02/27	2	9.07	8	9.26	9.06	-6	3,617	-0.17%
2020/02/26	8	9.28	0	0.00	9.26	8	3,597	0.22%
2020/02/19	0	0.00	3	9.44	9.45	-3	3,569	-0.08%
2020/02/12	28	9.37	0	0.00	9.44	28	3,658	0.77%
2020/02/07	3	9.37	0	0.00	9.33	3	3,841	0.08%
2020/02/05	3	9.28	0	0.00	9.30	3	4,202	0.07%
2020/02/04	1	9.30	10	9.31	9.30	-9	4,194	-0.21%
2020/02/03	10	9.08	0	0.00	9.13	10	4,182	0.24%
2020/01/30	0	0.00	20	9.50	9.32	-20	4,022	-0.50%
2020/01/15	10	10.30	5	10.30	10.30	5	3,797	0.13%
2020/01/14	0	0.00	10	10.40	10.40	-10	3,815	-0.26%
2020/01/13	15	10.41	0	0.00	10.40	15	3,863	0.39%
2020/01/03	15	10.57	5	10.50	10.50	10	3,944	0.25%
2020/01/02	0	0.00	16.9	10.70	10.75	-16.9	3,871	-0.44%
2019/12/31	30	10.60	0	0.00	10.65	30	3,837	0.78%
2019/12/30	20	10.60	0	0.00	10.60	20	3,759	0.53%
2019/12/26	0	0.00	80	10.10	10.15	-80	3,499	-2.29%
2019/12/24	0	0.00	11	10.30	10.25	-11	3,458	-0.32%
2019/12/23	0	0.00	20	10.20	10.25	-20	3,387	-0.59%
2019/12/19	0	0.00	4	10.05	10.15	-4	3,327	-0.12%
2019/12/18	5	10.05	2	10.05	10.15	3	3,320	0.09%
2019/12/17	0	0.00	54.3	10.19	10.10	-54.3	3,275	-1.66%
2019/12/16	2	10.00	1	10.05	9.99	1	3,207	0.03%
2019/12/13	0	0.00	13	9.87	9.83	-13	3,091	-0.42%
2019/12/09	0	0.00	30	9.63	9.64	-30	3,050	-0.98%
2019/11/29	0	0.00	0.7	9.71	9.76	-0.7	3,101	-0.02%
2019/11/28	0	0.00	11	9.81	9.82	-11	3,107	-0.35%
2019/11/27	23	9.83	10	9.83	9.90	13	3,103	0.42%
2019/11/26	18	9.80	0	0.00	9.90	18	3,083	0.58%
2019/11/18	0	0.00	100	9.30	9.45	-100	2,997	-3.34%
2019/11/11	0	0.00	2	9.63	9.46	-2	3,257	-0.06%
2019/11/08	5	9.88	5	9.87	9.87	0	3,199	0.00%
2019/11/07	0	0.00	0.3	9.81	9.86	-0.3	3,179	-0.01%
2019/11/06	18	9.98	29	9.93	9.86	-11	3,246	-0.34%
2019/11/05	10	10.10	0	0.00	10.10	10	3,174	0.31%
2019/11/01	0	0.00	20	9.17	9.22	-20	2,878	-0.69%
2019/10/31	0	0.00	10.3	9.08	9.09	-10.3	2,913	-0.35%
2019/10/25	5	9.19	0	0.00	9.20	5	2,970	0.17%
2019/10/22	10	9.36	0	0.00	9.36	10	3,091	0.32%
2019/10/21	10	9.20	10	9.33	9.40	0	3,119	0.00%
2019/10/17	10	9.07	0	0.00	9.10	10	3,266	0.31%
2019/10/16	13	8.98	11	8.95	8.99	2	3,262	0.06%
2019/10/15	2	9.04	15	8.99	9.03	-13	3,256	-0.40%
2019/10/04	0	0.00	19	9.51	9.51	-19	3,137	-0.61%
2019/10/02	2	9.74	0	0.00	9.73	2	3,149	0.06%
2019/10/01	0	0.00	1	9.78	9.79	-1	3,154	-0.03%
2019/09/27	2	9.70	4	9.78	9.74	-2	3,179	-0.06%
2019/09/26	0	0.00	2	9.88	9.85	-2	3,222	-0.06%
2019/09/20	2	10.15	0	0.00	10.15	2	3,239	0.06%
2019/09/18	5	10.25	0	0.00	10.25	5	3,265	0.15%
2019/09/12	0	0.00	3	10.10	10.15	-3	3,413	-0.09%
2019/09/09	0	0.00	10	10.20	10.15	-10	3,467	-0.29%
2019/09/05	8	10.15	0	0.00	10.10	8	3,475	0.23%
2019/09/03	0	0.00	20	10.10	10.10	-20	3,491	-0.57%
2019/09/02	3	9.99	0	0.00	10.00	3	3,471	0.09%
2019/08/27	13	9.90	15	9.92	9.88	-2	3,515	-0.06%
2019/08/23	0	0.00	2	9.98	10.00	-2	3,544	-0.06%
2019/08/21	9	9.97	0	0.00	9.99	9	3,633	0.25%
2019/08/20	2	10.05	0	0.00	10.05	2	3,924	0.05%
2019/08/19	0	0.00	1	9.99	9.96	-1	3,954	-0.03%
2019/08/15	10	9.90	4	9.90	9.89	6	3,901	0.15%
2019/08/14	1	10.00	5	10.05	10.00	-4	3,888	-0.10%
2019/08/13	50	10.05	10	10.05	10.05	40	3,867	1.03%
2019/08/12	5	10.15	0.3	10.10	10.15	4.7	4,047	0.12%
2019/08/08	6	10.02	0	0.00	9.99	6	4,068	0.15%
2019/08/07	40	10.03	0	0.00	10.00	40	4,045	0.99%
2019/08/06	10	9.92	11	10.18	10.20	-1	4,156	-0.02%
2019/08/05	2	10.35	9	10.35	10.35	-7	4,223	-0.17%
2019/08/02	0	0.00	100	10.40	10.45	-100	4,354	-2.30%
2019/08/01	0	0.00	50	10.45	10.45	-50	4,449	-1.12%
2019/07/31	0	0.00	15	10.55	10.55	-15	4,528	-0.33%
2019/07/29	0	0.00	1	10.70	10.70	-1	5,056	-0.02%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/19	0	0.00	1	10.60	10.65	-1	5,716	-0.02%
2019/07/12	0	0.00	1	10.35	10.40	-1	6,538	-0.02%
2019/07/11	2	10.40	0	0.00	10.40	2	6,644	0.03%
2019/07/08	5	10.45	0	0.00	10.45	5	6,880	0.07%
2019/07/05	0	0.00	5	10.60	10.60	-5	6,910	-0.07%
2019/07/04	1	10.45	0	0.00	10.55	1	6,986	0.01%
2019/07/02	0	0.00	10	10.69	10.70	-10	7,240	-0.14%
2019/07/01	5	10.55	0	0.00	10.55	5	7,356	0.07%
2019/06/28	0	0.00	8	10.53	10.50	-8	7,393	-0.11%
2019/06/26	0	0.00	4	10.45	10.45	-4	7,444	-0.05%
2019/06/24	5	10.70	5	10.70	10.65	0	7,617	0.00%
2019/06/21	4	10.65	20	10.65	10.65	-16	7,609	-0.21%
2019/06/14	2	10.40	0	0.00	10.35	2	8,178	0.02%
2019/06/11	0	0.00	1	10.40	10.40	-1	8,401	-0.01%
2019/06/10	0	0.00	12	10.51	10.50	-12	8,440	-0.14%
2019/06/06	0	0.00	9	10.50	10.50	-9	8,546	-0.11%
2019/06/05	0	0.00	21	10.50	10.50	-21	8,624	-0.24%
2019/06/04	0	0.00	2	10.40	10.35	-2	8,749	-0.02%
2019/06/03	0	0.00	2	10.35	10.35	-2	8,897	-0.02%
2019/05/31	14	10.40	0	0.00	10.40	14	9,298	0.15%
2019/05/30	0	0.00	1	10.35	10.35	-1	9,623	-0.01%
2019/05/29	10	10.40	0	0.00	10.45	10	9,685	0.10%
2019/05/28	21	10.37	0	0.00	10.60	21	9,733	0.22%
2019/05/27	28	10.51	0	0.00	10.35	28	9,845	0.28%
2019/05/21	1	10.80	0	0.00	10.90	1	10,283	0.01%
2019/05/20	1	10.80	0	0.00	10.80	1	10,291	0.01%
2019/05/17	17	11.02	12	10.96	10.85	5	10,353	0.05%
2019/05/16	0	0.00	10	11.00	11.00	-10	10,312	-0.10%
2019/05/15	0	0.00	2	11.15	11.05	-2	10,408	-0.02%
2019/05/14	25	10.94	31	11.14	11.05	-6	10,605	-0.06%
2019/05/13	5	10.80	6	10.75	10.85	-1	10,715	-0.01%
2019/05/10	24	10.60	10	10.55	10.60	14	11,052	0.13%
2019/05/09	18	10.73	0	0.00	10.70	18	11,126	0.16%
2019/05/08	2	10.95	0	0.00	11.00	2	11,056	0.02%
2019/05/07	4	11.19	0	0.00	11.10	4	11,031	0.04%
2019/05/06	126	11.43	0	0.00	11.20	126	10,971	1.15%	大買/鉅額交易
2019/05/03	32	11.80	0	0.00	11.85	32	10,577	0.30%
2019/05/02	2	12.25	5	12.31	12.35	-3	10,166	-0.03%
2019/04/30	5	12.05	18	12.23	12.30	-13	10,111	-0.13%
2019/04/29	0	0.00	10	12.15	12.05	-10	10,108	-0.10%
2019/04/26	23	12.31	2	12.55	12.30	21	10,046	0.21%
2019/04/25	3	12.50	20	12.55	12.55	-17	9,951	-0.17%
2019/04/24	22	12.55	46	12.72	12.45	-24	9,822	-0.24%
2019/04/23	0	0.00	38	12.38	12.45	-38	9,537	-0.40%
2019/04/22	14	12.29	114	12.27	12.30	-100	9,344	-1.07%	大賣/
2019/04/18	21	12.00	6	12.04	11.95	15	9,258	0.16%
2019/04/17	0	0.00	13	12.04	12.05	-13	9,305	-0.14%
2019/04/16	10	12.00	0	0.00	12.05	10	9,241	0.11%
2019/04/15	2	11.95	7	11.95	11.90	-5	9,104	-0.05%
2019/04/11	0	0.00	10	12.00	11.90	-10	9,227	-0.11%
2019/04/10	0	0.00	27	11.95	12.00	-27	9,188	-0.29%
2019/04/09	0	0.00	1	12.00	12.05	-1	9,131	-0.01%
2019/04/08	0	0.00	95	11.93	11.85	-95	9,048	-1.05%
2019/04/03	6	11.65	68	11.59	11.70	-62	8,878	-0.70%
2019/04/02	0	0.00	16	11.43	11.45	-16	8,773	-0.18%
2019/04/01	76	11.41	3	11.43	11.40	73	8,713	0.84%
2019/03/29	0	0.00	3	11.38	11.40	-3	8,681	-0.03%
2019/03/28	6	11.29	5	11.30	11.30	1	8,700	0.01%
2019/03/27	16	11.38	0	0.00	11.40	16	8,687	0.18%
2019/03/26	8	11.53	66	11.53	11.50	-58	8,615	-0.67%
2019/03/25	7	11.35	14	11.42	11.40	-7	8,594	-0.08%
2019/03/22	25	11.60	1	11.55	11.55	24	8,526	0.28%
2019/03/21	0	0.00	2	11.70	11.75	-2	8,418	-0.02%
2019/03/20	97	11.67	10	11.69	11.70	87	8,396	1.04%
2019/03/19	20	12.00	0	0.00	11.95	20	8,157	0.25%
2019/03/18	3	11.93	2	11.95	11.90	1	8,057	0.01%
2019/03/15	5	11.90	1	11.95	11.95	4	8,085	0.05%
2019/03/14	29	11.95	0	0.00	11.90	29	8,071	0.36%
2019/03/13	55	12.01	0	0.00	12.00	55	8,029	0.68%
2019/03/12	0	0.00	8	12.12	12.10	-8	8,245	-0.10%
2019/03/11	8	12.05	5	12.05	12.00	3	8,335	0.04%
2019/03/08	1	11.95	11	11.97	11.95	-10	8,322	-0.12%
2019/03/07	34	12.15	7	12.21	12.10	27	8,279	0.33%
2019/03/06	23	12.41	23.4	12.50	12.40	-0.4	8,456	0.00%
2019/03/05	14	12.12	46	12.26	12.30	-32	8,093	-0.40%
2019/03/04	11	11.95	0	0.00	12.00	11	7,812	0.14%
2019/02/27	11	12.00	0	0.00	12.05	11	7,764	0.14%
2019/02/26	51	12.23	4	12.08	12.10	47	7,706	0.61%
2019/02/25	5	12.15	75	12.23	12.15	-70	7,565	-0.93%
2019/02/22	49	12.09	0	0.00	12.05	49	7,434	0.66%
2019/02/21	10	12.10	21	12.25	12.30	-11	7,250	-0.15%
2019/02/20	24	12.16	20	12.16	12.05	4	7,093	0.06%
2019/02/19	4	11.93	0	0.00	11.90	4	6,848	0.06%
2019/02/18	6	11.93	18	11.91	11.90	-12	6,850	-0.18%
2019/02/15	18	11.92	0	0.00	11.90	18	6,849	0.26%
2019/02/14	14	12.05	3	12.15	12.05	11	6,813	0.16%
2019/02/13	2	12.20	102	12.20	12.15	-100	6,807	-1.47%	大賣/
2019/02/12	104	12.30	18	12.30	12.30	86	6,656	1.29%	大買/
2019/02/11	14	12.12	15	12.09	12.00	-1	6,421	-0.02%
2019/01/30	17	11.52	26	11.57	11.65	-9	5,995	-0.15%
2019/01/29	45	11.22	3	11.15	11.25	42	5,784	0.73%
2019/01/28	0	0.00	3	11.25	11.25	-3	5,742	-0.05%
2019/01/25	5	11.15	0	0.00	11.10	5	5,744	0.09%
2019/01/24	2	11.20	2	11.15	11.15	0	5,753	0.00%
2019/01/23	0	0.00	56	11.20	11.20	-56	5,744	-0.97%
2019/01/22	0	0.00	3	11.10	11.10	-3	5,759	-0.05%
2019/01/21	2	11.05	4	11.11	11.10	-2	5,859	-0.03%
2019/01/18	10	10.90	0	0.00	10.90	10	5,983	0.17%
2019/01/16	2	10.95	0	0.00	10.85	2	6,230	0.03%
2019/01/15	3	10.80	2	10.85	10.90	1	6,303	0.02%
2019/01/14	4	10.84	0	0.00	10.75	4	6,380	0.06%
2019/01/10	57	10.99	0	0.00	11.00	57	6,475	0.88%
2019/01/09	43	11.07	59	11.11	11.20	-16	6,402	-0.25%
2019/01/08	3	10.72	0	0.00	10.70	3	6,276	0.05%
2019/01/07	3	10.63	0	0.00	10.75	3	6,281	0.05%
2019/01/04	9	10.28	1	10.35	10.35	8	6,333	0.13%
2019/01/03	2	10.75	11	10.70	10.70	-9	6,338	-0.14%
2019/01/02	2	10.90	10	10.85	10.95	-8	6,371	-0.13%
2018/12/28	2	10.75	5	10.75	10.70	-3	6,395	-0.05%
2018/12/27	1	10.70	1	10.75	10.75	0	6,580	0.00%
2018/12/26	7	10.73	0	0.00	10.70	7	6,614	0.11%
2018/12/25	0	0.00	10	10.80	10.85	-10	6,691	-0.15%
2018/12/22	4	11.00	0	0.00	11.00	4	6,853	0.06%
2018/12/21	10	10.90	0	0.00	10.95	10	7,001	0.14%
2018/12/20	51	11.00	2	11.10	11.00	49	7,110	0.69%
2018/12/19	2	11.25	4	11.15	11.15	-2	7,376	-0.03%
2018/12/18	0	11.20	0	0.00	11.20	0	7,709	0.00%
2018/12/17	6	11.41	3	11.43	11.35	3	7,782	0.04%
2018/12/14	6	11.35	15	11.43	11.45	-9	7,950	-0.11%
2018/12/13	8	11.30	0	0.00	11.30	8	8,120	0.10%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/10	19	11.24	0	0.00	11.20	19	8,290	0.23%
2018/12/07	1	11.55	0	0.00	11.50	1	8,274	0.01%
2018/12/06	18	11.74	0	0.00	11.40	18	8,298	0.22%
2018/12/05	17	11.79	16	11.81	11.85	1	8,402	0.01%
2018/12/04	12	11.88	18	11.95	11.85	-6	8,327	-0.07%
2018/12/03	5	11.80	7	11.87	11.90	-2	8,343	-0.02%
2018/11/30	21	11.60	1	11.85	11.60	20	8,475	0.24%
2018/11/29	14	11.64	46	11.79	11.80	-32	8,448	-0.38%
2018/11/28	2	11.30	2	11.10	11.30	0	8,206	0.00%
2018/11/27	5	11.10	0	0.00	11.20	5	8,265	0.06%
2018/11/26	17	11.24	0	0.00	11.25	17	8,475	0.20%
2018/11/23	6	11.35	0	0.00	11.30	6	8,591	0.07%
2018/11/22	7	11.39	0	0.00	11.35	7	8,925	0.08%
2018/11/21	0	0.00	40	11.30	11.35	-40	9,185	-0.44%
2018/11/19	1	11.55	7	11.55	11.55	-6	9,637	-0.06%
2018/11/16	5	11.60	0	0.00	11.55	5	9,908	0.05%
2018/11/15	20	11.50	0	0.00	11.60	20	10,107	0.20%
2018/11/14	10	11.40	1	11.55	11.65	9	10,334	0.09%
2018/11/13	26	11.14	0	0.00	11.25	26	10,618	0.24%
2018/11/12	6	11.33	0	0.00	11.40	6	10,829	0.06%
2018/11/09	24	11.75	10	11.65	11.65	14	11,095	0.13%
2018/11/08	5	11.80	3	11.85	11.85	2	11,604	0.02%
2018/11/06	18	11.69	0	0.00	11.65	18	13,221	0.14%
2018/11/05	2	11.85	0	0.00	11.80	2	13,573	0.01%
2018/11/02	8	11.91	0	0.00	11.80	8	13,594	0.06%
2018/11/01	10	11.78	10	11.80	11.90	0	13,651	0.00%
2018/10/31	2	11.70	0	0.00	11.75	2	13,635	0.01%
2018/10/30	3	11.53	2	11.45	11.55	1	13,767	0.01%
2018/10/29	0	0.00	56	11.17	11.50	-56	13,966	-0.40%
2018/10/26	33	10.98	1	10.95	10.85	32	13,982	0.23%
2018/10/25	12	11.13	80	11.15	11.05	-68	13,832	-0.49%
2018/10/24	17	11.88	60	11.86	11.85	-43	13,778	-0.31%
2018/10/23	25	12.37	11	12.37	12.25	14	13,825	0.10%
2018/10/22	15	12.43	19	12.58	12.70	-4	13,880	-0.03%
2018/10/19	82	12.59	0	0.00	12.55	82	14,236	0.58%
2018/10/18	2	13.10	2	13.30	13.00	0	14,220	0.00%
2018/10/17	1	13.05	0	0.00	12.90	1	14,461	0.01%
2018/10/16	10	13.21	0	0.00	13.20	10	14,446	0.07%
2018/10/15	42	13.22	2	13.25	13.15	40	14,518	0.28%
2018/10/12	1	13.00	50	12.80	13.10	-49	14,495	-0.34%
2018/10/11	56	12.99	0	0.00	12.85	56	14,535	0.39%
2018/10/08	2	13.63	2	13.55	13.65	0	14,426	0.00%
2018/10/05	22	13.57	2	13.45	13.60	20	14,547	0.14%
2018/10/04	56	14.10	0	0.00	14.00	56	14,490	0.39%
2018/10/03	10	14.18	15	14.25	14.10	-5	14,705	-0.03%
2018/10/02	52	14.49	0	0.00	14.25	52	14,676	0.35%
2018/10/01	6	14.33	2	14.60	14.50	4	14,670	0.03%
2018/09/28	21	14.45	21	14.54	14.45	0	14,652	0.00%
2018/09/27	10	14.50	42	14.55	14.75	-32	14,525	-0.22%
2018/09/26	29	14.74	28	14.82	14.65	1	14,427	0.01%
2018/09/25	7	14.39	41	14.44	14.40	-34	14,220	-0.24%
2018/09/21	5	13.90	6	13.83	13.95	-1	13,946	-0.01%
2018/09/20	6	13.89	0	0.00	13.95	6	14,010	0.04%
2018/09/19	6	13.63	18	13.86	14.05	-12	13,927	-0.09%
2018/09/18	9	13.39	56	13.54	13.50	-47	13,961	-0.34%
2018/09/17	1	13.40	0	0.00	13.35	1	13,963	0.01%
2018/09/14	0	0.00	106	13.42	13.40	-106	14,181	-0.75%	大賣/鉅額交易
2018/09/13	52	13.25	64	13.41	13.35	-12	14,127	-0.08%
2018/09/12	65	13.23	2	13.25	13.25	63	14,253	0.44%
2018/09/11	30	13.04	101	13.05	13.15	-71	14,359	-0.49%	大賣/
2018/09/10	109	12.92	6	13.05	13.00	103	14,316	0.72%	大買/鉅額交易
2018/09/07	22	13.34	53	13.41	13.50	-31	14,138	-0.22%
2018/09/06	61	13.31	5	13.23	13.15	56	14,021	0.40%
2018/09/05	51	13.65	25	13.60	13.65	26	13,890	0.19%
2018/09/04	6	13.74	0	0.00	13.80	6	13,909	0.04%
2018/09/03	4	13.73	0	0.00	13.65	4	13,905	0.03%
2018/08/31	60	13.92	3	14.00	14.00	57	13,911	0.41%
2018/08/30	20	14.25	53	14.31	14.30	-33	13,778	-0.24%
2018/08/29	79	13.95	58	14.04	14.00	21	13,775	0.15%
2018/08/28	103	14.60	3	14.45	14.45	100	13,557	0.74%	大買/
2018/08/27	81	14.82	10	14.96	14.95	71	13,489	0.53%
2018/08/24	14	15.05	6	15.05	15.05	8	13,586	0.06%
2018/08/23	8	15.48	28	15.38	15.50	-20	13,303	-0.15%
2018/08/22	10	15.21	25	15.02	15.00	-15	13,059	-0.11%
2018/08/21	31	15.05	80	14.87	15.05	-49	12,971	-0.38%
2018/08/20	82	14.67	12.6	14.78	14.55	69.4	12,662	0.55%
2018/08/17	4	15.18	5	15.41	15.00	-1	12,321	-0.01%
2018/08/16	12	15.15	6	15.19	15.35	6	12,002	0.05%
2018/08/15	32	15.78	6	15.87	15.60	26	11,641	0.22%
2018/08/14	38	15.58	14.6	15.64	15.60	23.4	11,049	0.21%
2018/08/13	11	14.59	26	14.77	14.45	-15	10,062	-0.15%
2018/08/10	3	14.35	236	14.36	14.25	-233	9,425	-2.47%	大賣/鉅額交易
2018/08/09	4	13.90	2	13.90	13.95	2	9,094	0.02%
2018/08/08	33	13.88	0	0.00	13.90	33	9,088	0.36%
2018/08/06	15	14.20	0	0.00	14.15	15	8,948	0.17%
2018/08/03	1	14.10	34	14.24	13.85	-33	8,889	-0.37%
2018/08/02	5	14.01	0	0.00	14.00	5	8,827	0.06%
2018/07/31	0	0.00	13	14.23	14.25	-13	8,653	-0.15%
2018/07/30	2	14.00	0	0.00	14.15	2	8,570	0.02%
2018/07/27	0	0.00	13	13.90	13.90	-13	8,392	-0.15%
2018/07/26	15	14.01	72	13.92	13.80	-57	8,311	-0.69%
2018/07/25	1	13.60	8	13.55	13.65	-7	7,942	-0.09%
2018/07/24	4	13.38	60	13.33	13.45	-56	7,810	-0.72%
2018/07/20	2	12.95	0	0.00	12.95	2	7,455	0.03%
2018/07/19	0	0.00	10	13.30	13.30	-10	7,380	-0.14%
2018/07/18	55	13.30	57	13.50	13.35	-2	7,402	-0.03%
2018/07/17	11	13.29	2	13.25	13.35	9	7,304	0.12%
2018/07/13	53	13.00	7	13.00	13.15	46	7,209	0.64%
2018/07/12	9	13.35	15	13.37	13.35	-6	7,037	-0.09%
2018/07/11	9	13.25	77	13.22	13.35	-68	6,918	-0.98%
2018/07/10	5	13.00	11	12.95	13.00	-6	6,661	-0.09%
2018/07/09	1	12.95	0	0.00	13.00	1	6,594	0.02%
2018/07/06	50	12.63	1	12.90	12.95	49	6,626	0.74%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/03	50	12.70	0	0.00	12.40	50	6,668	0.75%
2018/07/02	7	12.85	53	13.00	12.95	-46	6,572	-0.70%
2018/06/29	74	12.66	12	12.90	12.65	62	6,550	0.95%
2018/06/28	0	0.00	2	13.10	13.05	-2	6,428	-0.03%
2018/06/27	0	0.00	95	13.10	13.15	-95	6,370	-1.49%
2018/06/26	15	12.80	0	0.00	12.95	15	6,167	0.24%
2018/06/25	7	12.75	20	12.84	12.90	-13	6,160	-0.21%
2018/06/21	5	12.70	3	12.95	12.60	2	6,198	0.03%
2018/06/20	0	0.00	64	12.52	12.60	-64	6,389	-1.00%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/13	0	0.00	3	12.52	12.40	-3	6,294	-0.05%
2018/06/12	2	12.50	7	12.46	12.50	-5	6,219	-0.08%
2018/06/11	0	0.00	2	12.55	12.40	-2	6,142	-0.03%
2018/06/08	2	12.28	55	12.39	12.40	-53	6,099	-0.87%
2018/06/07	3	12.20	25	12.23	12.25	-22	6,099	-0.36%
2018/06/06	4	12.10	50	12.20	12.05	-46	6,105	-0.75%
2018/06/05	0	0.00	18	12.06	12.10	-18	6,128	-0.29%
2018/06/04	6	11.99	74	12.08	12.20	-68	6,122	-1.11%
2018/06/01	27	11.66	26	11.76	11.85	1	5,952	0.02%
2018/05/31	0	0.00	20	11.42	11.45	-20	5,847	-0.34%
2018/05/30	0	0.00	2	11.25	11.25	-2	6,534	-0.03%
2018/05/29	0	0.00	52	11.33	11.40	-52	6,662	-0.78%
2018/05/25	22	10.85	10	10.85	10.80	12	7,117	0.17%
2018/05/22	0	0.00	12	11.11	11.10	-12	8,247	-0.15%
2018/05/21	0	0.00	1	11.10	11.05	-1	8,767	-0.01%
2018/05/18	2	11.05	101	10.93	11.00	-99	8,899	-1.11%	大賣/
2018/05/16	130	10.80	10	10.75	10.80	120	9,034	1.33%	大買/鉅額交易
2018/05/14	1	11.00	100	11.00	10.85	-99	9,553	-1.04%
2018/05/11	2	11.15	3	11.10	10.90	-1	9,629	-0.01%
2018/05/10	0	0.00	21	10.97	11.00	-21	9,646	-0.22%
2018/05/08	3	10.45	1	10.45	10.60	2	9,737	0.02%
2018/05/07	0	0.00	1	10.35	10.35	-1	9,928	-0.01%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/05/03	25	10.40	5	10.35	10.35	20	10,150	0.20%
2018/05/02	153	10.53	0	0.00	10.50	153	10,318	1.48%	大買/鉅額交易
2018/04/30	15	10.80	0	0.00	10.80	15	10,792	0.14%
2018/04/27	1	10.75	0	0.00	10.80	1	10,942	0.01%
2018/04/26	1	10.80	1	10.85	10.75	0	11,246	0.00%
2018/04/25	14	10.81	3	10.85	10.90	11	11,433	0.10%
2018/04/24	7	11.08	64	11.05	11.00	-57	11,765	-0.48%
2018/04/23	55	11.22	10	11.25	11.20	45	12,093	0.37%
2018/04/20	94	11.40	3.1	11.40	11.40	90.9	12,365	0.74%
2018/04/19	5	11.35	52	11.35	11.25	-47	13,211	-0.36%
2018/04/18	24	11.10	0	0.00	11.15	24	13,617	0.18%
2018/04/17	51	11.14	8	11.22	11.15	43	14,097	0.31%
2018/04/16	3	11.32	22	11.25	11.15	-19	15,298	-0.12%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/10	1	12.00	13	11.90	11.80	-12	17,410	-0.07%
2018/04/09	0	0.00	1	12.05	12.00	-1	17,679	-0.01%
2018/04/03	10	11.70	11	11.80	11.80	-1	18,523	-0.01%
2018/04/02	0	0.00	11	11.86	11.90	-11	18,769	-0.06%
2018/03/31	0	0.00	15	11.72	11.80	-15	19,565	-0.08%
2018/03/30	0	0.00	2	11.60	11.60	-2	20,463	-0.01%
2018/03/29	12	11.57	52	11.55	11.55	-40	20,503	-0.20%
2018/03/28	6	11.33	123	11.39	11.45	-117	20,514	-0.57%	大賣/鉅額交易
2018/03/27	21	11.20	53	11.15	11.15	-32	20,452	-0.16%
2018/03/26	59	10.80	0	0.00	10.85	59	20,399	0.29%
2018/03/23	182	11.06	81	11.17	10.95	101	20,320	0.50%	大買/鉅額交易
2018/03/22	74	11.78	0	0.00	11.80	74	20,021	0.37%
2018/03/21	5	12.15	0	0.00	12.10	5	19,894	0.03%
2018/03/20	5	12.10	2	12.15	12.10	3	19,964	0.02%
2018/03/19	60	12.12	25	12.29	12.05	35	20,064	0.17%
2018/03/16	5	12.32	1	12.25	12.25	4	20,511	0.02%
2018/03/15	9	12.30	36	12.30	12.35	-27	20,571	-0.13%
2018/03/14	0	0.00	10	12.30	12.30	-10	20,742	-0.05%
2018/03/13	4	12.50	6	12.41	12.40	-2	20,768	-0.01%
2018/03/12	23	12.37	7	12.30	12.35	16	20,728	0.08%
2018/03/09	13	12.36	22	12.57	12.30	-9	20,818	-0.04%
2018/03/08	2	12.35	3	12.55	12.50	-1	20,854	0.00%
2018/03/07	0	0.00	1	12.40	12.35	-1	20,770	0.00%
2018/03/06	34	12.51	12	12.50	12.45	22	20,732	0.11%
2018/03/05	192	12.94	66	12.40	12.20	126	20,585	0.61%	大買/鉅額交易
2018/03/02	22	13.41	0	0.00	13.55	22	19,892	0.11%
2018/03/01	20	13.80	123	13.81	13.85	-103	19,740	-0.52%	大賣/鉅額交易
2018/02/27	80	13.55	2	13.75	13.45	78	19,364	0.40%
2018/02/26	5	13.70	47	13.60	13.60	-42	19,157	-0.22%
2018/02/23	148	13.66	139	13.85	13.50	9	18,999	0.05%	大買/大賣/
2018/02/22	25	13.61	22	13.66	13.60	3	18,331	0.02%
2018/02/21	0	0.00	34	13.38	13.55	-34	18,062	-0.19%
2018/02/12	2	12.75	64	12.80	12.80	-62	17,554	-0.35%
2018/02/09	0	0.00	108	12.42	12.45	-108	17,463	-0.62%	大賣/鉅額交易
2018/02/08	8	12.20	10	12.08	12.20	-2	17,444	-0.01%
2018/02/07	15	12.35	1	12.55	12.25	14	17,399	0.08%
2018/02/06	64	12.21	24.1	12.37	12.25	39.9	17,268	0.23%
2018/02/05	3	12.52	2	12.75	12.85	1	16,969	0.01%
2018/02/02	15	12.86	1	12.95	12.85	14	16,940	0.08%
2018/02/01	21	12.88	0	0.00	12.85	21	16,948	0.12%
2018/01/31	82	12.68	99	12.90	12.95	-17	16,955	-0.10%
2018/01/30	45	13.07	5	13.10	13.05	40	16,808	0.24%
2018/01/29	15	13.20	7	13.24	13.20	8	16,648	0.05%
2018/01/26	18	13.15	12	13.20	13.15	6	16,589	0.04%
2018/01/25	64	13.10	60	13.20	13.25	4	16,668	0.02%
2018/01/24	74	13.13	169	13.04	13.05	-95	16,514	-0.58%	大賣/
2018/01/23	5	12.65	20	12.70	12.75	-15	16,150	-0.09%
2018/01/22	60	12.60	2	12.50	12.55	58	16,061	0.36%
2018/01/19	1	12.65	51	12.80	12.75	-50	15,954	-0.31%
2018/01/18	147	12.61	21	12.64	12.65	126	16,342	0.77%	大買/鉅額交易
2018/01/17	36	12.95	0	0.00	12.90	36	16,235	0.22%
2018/01/16	21	13.09	0	0.00	13.20	21	15,894	0.13%
2018/01/15	233.5	13.37	38	13.10	13.05	195.5	15,631	1.25%	大買/鉅額交易
2018/01/12	48	13.87	20	14.10	13.90	28	14,781	0.19%
2018/01/11	73	13.94	48	14.01	13.90	25	14,390	0.17%
2018/01/10	236	14.16	332	14.15	14.00	-96	13,953	-0.69%	大買/大賣/
2018/01/09	402	13.47	332	13.48	13.70	70	12,861	0.54%	大買/大賣/
2018/01/08	70	13.22	314	13.19	13.40	-244	12,193	-2.00%	大賣/鉅額交易
2018/01/05	10	12.73	11	12.80	12.85	-1	11,174	-0.01%
2018/01/04	68	12.79	50	13.00	12.70	18	10,964	0.16%
2018/01/03	71	12.71	32	12.67	12.75	39	10,724	0.36%
2018/01/02	36	12.86	109	12.90	12.85	-73	10,405	-0.70%	大賣/