中鴻 (2014)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	1	23.60	0	0.00	23.55	1	7,038	0.01%
2024/04/26	56	23.14	0	0.00	23.20	56	6,947	0.81%
2024/04/25	11	22.85	1	22.85	22.90	10	6,973	0.14%
2024/04/24	1	23.00	2	23.00	23.00	-1	6,963	-0.01%
2024/04/22	6	23.01	4	22.90	22.80	2	7,016	0.03%
2024/04/19	4	23.63	4	23.28	23.20	0	6,917	0.00%
2024/04/18	9.2	23.60	45.5	23.74	23.75	-36.3	6,679	-0.54%
2024/04/17	22	22.21	0	0.00	22.25	22	6,151	0.36%
2024/04/16	9	22.42	1	22.15	22.15	8	6,289	0.13%
2024/04/15	6	22.88	10	22.75	22.65	-4	6,417	-0.06%
2024/04/12	5	23.06	0	0.00	23.00	5	6,362	0.08%
2024/04/11	8.8	23.52	13	23.68	23.35	-4.2	6,346	-0.07%
2024/04/10	39.5	24.78	13.2	24.53	24.10	26.3	6,309	0.42%
2024/04/09	12.4	24.57	26.6	24.25	24.95	-14.1	5,796	-0.24%
2024/04/08	0	0.00	1	22.70	22.70	-1	5,047	-0.02%
2024/04/03	15	22.77	14	22.93	22.80	1	5,013	0.02%
2024/04/02	5	22.20	0	0.00	22.15	5	4,727	0.11%
2024/04/01	1	22.15	0	0.00	22.25	1	5,043	0.02%
2024/03/29	1	22.00	3	22.10	22.10	-2	5,293	-0.04%
2024/03/28	3	22.18	0	0.00	22.05	3	5,898	0.05%
2024/03/27	2	21.83	0	0.00	22.10	2	6,376	0.03%
2024/03/26	0.2	21.90	5	22.20	21.90	-4.9	6,896	-0.07%
2024/03/22	5	22.14	5	22.22	22.20	0	9,550	0.00%
2024/03/21	6	22.15	0	0.00	22.20	6	11,669	0.05%
2024/03/19	1	22.35	0	0.00	22.30	1	12,828	0.01%
2024/03/18	20	22.15	0	0.00	22.25	20	12,849	0.16%
2024/03/14	1	22.45	1.2	22.60	22.60	-0.2	12,852	0.00%
2024/03/12	0	0.00	3	22.35	22.50	-3	12,711	-0.02%
2024/03/11	1	22.30	1	22.25	22.30	0	12,732	0.00%
2024/03/08	0	0.00	7	22.09	22.05	-7	12,716	-0.06%
2024/03/07	14	22.13	8	22.35	22.40	6	12,713	0.05%
2024/03/06	4	22.53	0	0.00	22.40	4	12,652	0.03%
2024/03/05	1	22.45	0	0.00	22.70	1	12,613	0.01%
2024/03/04	9.2	22.55	5	22.55	22.50	4.2	12,611	0.03%
2024/03/01	5	23.05	3	23.12	23.05	2	12,603	0.02%
2024/02/29	0	0.00	17	23.14	23.20	-17	12,736	-0.13%
2024/02/27	3	23.22	2	23.10	23.05	1	12,710	0.01%
2024/02/26	2	23.35	2	23.50	23.35	0	12,706	0.00%
2024/02/23	11	23.63	4	23.60	23.35	7	12,856	0.05%
2024/02/22	1	23.80	0	0.00	23.75	1	12,900	0.01%
2024/02/21	0.2	23.93	0	0.00	23.75	0.2	12,943	0.00%
2024/02/20	1	24.15	0	0.00	24.05	1	12,941	0.01%
2024/02/19	5	24.31	0	0.00	24.40	5	13,040	0.04%
2024/02/15	0	0.00	7	23.52	23.35	-7	13,098	-0.05%
2024/02/05	0	0.00	1	23.40	23.55	-1	13,087	-0.01%
2024/01/30	2	24.20	0	0.00	24.00	2	13,144	0.02%
2024/01/29	0	0.00	11	24.12	24.40	-11	13,164	-0.08%
2024/01/26	20	23.89	1	23.95	24.15	19	13,153	0.14%
2024/01/25	2	23.78	0	0.00	23.75	2	13,120	0.02%
2024/01/24	4	24.25	10	24.18	23.95	-6	13,119	-0.05%
2024/01/23	2	23.80	0.5	23.85	23.85	1.5	13,112	0.01%
2024/01/19	12	23.14	2	23.08	23.20	10	13,049	0.08%
2024/01/18	0	23.50	0	0.00	23.40	0	12,991	0.00%
2024/01/17	11	23.46	0.5	23.50	23.35	10.5	13,021	0.08%
2024/01/16	0.2	24.08	0	0.00	23.90	0.2	13,025	0.00%
2024/01/15	0	0.00	6	24.55	24.45	-6	12,963	-0.05%
2024/01/12	1	24.35	1.5	24.30	24.35	-0.5	13,000	0.00%
2024/01/10	2.1	24.48	0	0.00	24.35	2.1	13,180	0.02%
2024/01/09	10.6	25.39	3	25.25	25.10	7.6	13,022	0.06%
2024/01/08	1.3	26.14	15	26.35	26.05	-13.7	12,801	-0.11%
2024/01/05	0.1	26.13	0.5	26.10	26.10	-0.4	12,727	0.00%
2024/01/04	0	0.00	3	26.27	26.25	-3	12,671	-0.02%
2024/01/03	6.2	25.73	0	0.00	25.70	6.2	12,565	0.05%
2024/01/02	16.1	26.09	2	26.05	26.05	14.1	12,482	0.11%
2023/12/29	3	26.05	0	0.00	26.05	3	12,465	0.02%
2023/12/28	2	25.98	7	26.14	25.95	-5	12,479	-0.04%
2023/12/27	7.1	26.45	175	26.20	26.20	-167.9	12,340	-1.36%	大賣/鉅額交易
2023/12/26	3.9	26.69	0.1	26.90	26.70	3.8	12,063	0.03%
2023/12/25	13.5	27.45	19.4	27.43	26.95	-5.8	11,878	-0.05%
2023/12/22	11	27.03	5.1	27.03	27.00	5.8	11,440	0.05%
2023/12/21	107.1	27.82	36	27.84	27.70	71.1	10,953	0.65%	大買/
2023/12/20	180	28.62	99	28.10	28.20	81	10,450	0.78%	大買/
2023/12/19	144.1	27.58	216.2	27.48	27.75	-72.2	9,327	-0.77%	大買/大賣/
2023/12/18	146.2	27.00	145	27.30	26.85	1.2	7,949	0.02%	大買/大賣/
2023/12/15	15	25.29	43.7	25.61	26.00	-28.7	5,922	-0.48%
2023/12/14	0	0.00	6	23.68	23.65	-6	4,955	-0.12%
2023/12/13	1	23.10	1	23.30	23.10	0	5,090	0.00%
2023/12/12	1.3	22.87	0.1	22.95	22.90	1.2	5,192	0.02%
2023/12/11	1.3	23.12	0	0.00	23.05	1.3	5,194	0.02%
2023/12/08	1.6	23.36	8	23.25	23.25	-6.4	5,197	-0.12%
2023/12/07	0	23.50	0	0.00	23.55	0	5,206	0.00%
2023/12/06	5	23.80	6	23.78	23.80	-1	5,216	-0.02%
2023/12/05	1	23.60	0	0.00	23.55	1	5,163	0.02%
2023/12/04	10	23.70	5	23.80	23.80	5	5,142	0.10%
2023/12/01	0.1	23.35	5	23.50	23.50	-4.9	5,088	-0.10%
2023/11/30	0.4	23.35	0	0.00	23.35	0.4	5,087	0.01%
2023/11/29	0	0.00	1	23.40	23.55	-1	5,135	-0.02%
2023/11/28	2	23.68	5	23.62	23.65	-3	5,111	-0.06%
2023/11/27	0.1	23.45	4	23.06	23.25	-3.9	5,024	-0.08%
2023/11/24	0.2	22.65	5	22.66	22.80	-4.9	4,925	-0.10%
2023/11/23	1.2	22.67	3	22.78	22.75	-1.8	4,947	-0.04%
2023/11/22	11	23.02	2	22.90	22.70	9	4,929	0.18%
2023/11/21	0	0.00	5	22.45	22.70	-5	4,799	-0.10%
2023/11/20	5	22.25	0	0.00	22.20	5	4,711	0.11%
2023/11/16	2	22.48	1	22.55	22.45	1	4,650	0.02%
2023/11/15	1	21.90	67.1	21.94	22.10	-66.1	4,565	-1.45%
2023/11/14	2	21.20	0	0.00	21.20	2	4,530	0.04%
2023/11/13	8	21.25	0	0.00	21.20	8	4,654	0.17%
2023/11/10	4	21.05	0	0.00	20.95	4	4,724	0.08%
2023/11/09	10	21.15	0	0.00	21.15	10	4,811	0.21%
2023/11/08	23	21.27	1	21.25	21.15	22	4,994	0.44%
2023/11/07	22	21.65	0	0.00	21.70	22	5,068	0.43%
2023/11/06	0	21.90	23	22.01	21.90	-23	5,158	-0.45%
2023/11/03	4	21.60	0	0.00	21.65	4	5,285	0.08%
2023/10/31	11	21.63	4	21.74	21.55	7	6,448	0.11%
2023/10/26	0	21.40	0.3	21.15	21.45	-0.3	7,239	0.00%
2023/10/25	32	21.20	1	20.95	21.35	31	7,308	0.42%
2023/10/24	2.5	20.49	0	0.00	20.60	2.5	7,330	0.03%
2023/10/23	2	20.78	0	0.00	20.95	2	7,386	0.03%
2023/10/20	0.2	20.90	0	0.00	20.95	0.2	7,503	0.00%
2023/10/19	0	21.50	0	0.00	21.25	0	7,739	0.00%
2023/10/18	5.2	21.26	1	21.70	21.75	4.2	7,777	0.05%
2023/10/17	1	21.45	0	0.00	21.45	1	7,782	0.01%
2023/10/16	3	21.55	0	0.00	21.60	3	7,802	0.04%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/12	0	21.60	0	0.00	21.85	0	7,883	0.00%
2023/10/11	5.4	21.58	0	0.00	21.45	5.4	7,934	0.07%
2023/10/05	9	21.82	0	0.00	21.90	9	7,962	0.11%
2023/10/04	4.5	21.69	15	21.55	21.55	-10.5	7,930	-0.13%
2023/10/03	0.2	22.43	0	0.00	22.20	0.2	7,860	0.00%
2023/10/02	1	22.50	1	22.50	22.60	0	7,867	0.00%
2023/09/28	0	22.70	2	22.50	22.55	-2	7,923	-0.03%
2023/09/27	3.2	22.84	14	22.89	22.90	-10.8	7,881	-0.14%
2023/09/26	1.3	23.76	0	0.00	23.75	1.3	7,749	0.02%
2023/09/25	1.1	23.92	6	24.09	24.00	-4.9	7,773	-0.06%
2023/09/22	48	24.35	0	0.00	24.30	48	7,782	0.62%
2023/09/21	0.2	24.45	3	24.67	24.30	-2.8	7,775	-0.04%
2023/09/20	1.1	24.84	3	24.65	24.70	-1.9	7,808	-0.02%
2023/09/19	5	24.90	3	25.00	24.80	2	7,937	0.03%
2023/09/18	30.2	24.82	6	24.84	24.70	24.2	7,974	0.30%
2023/09/15	5	23.74	7	23.96	24.10	-2	7,772	-0.03%
2023/09/14	0	0.00	1	23.55	23.65	-1	7,725	-0.01%
2023/09/13	7	23.49	3	23.60	23.30	4	7,998	0.05%
2023/09/12	0	0.00	3	23.62	23.65	-3	8,259	-0.04%
2023/09/11	0	0.00	6	23.28	23.25	-6	8,243	-0.07%
2023/09/07	3	23.23	0	0.00	23.20	3	8,399	0.04%
2023/09/06	4	23.40	0	0.00	23.30	4	8,452	0.05%
2023/09/05	0	0.00	7	23.60	23.65	-7	8,446	-0.08%
2023/09/04	1	23.35	4	23.59	23.70	-3	8,456	-0.04%
2023/08/31	0	0.00	2	23.20	23.10	-2	8,529	-0.02%
2023/08/30	1	22.65	6	22.61	22.80	-5	8,744	-0.06%
2023/08/29	4	22.63	3	22.72	22.75	1	8,721	0.01%
2023/08/28	1	23.10	3	23.13	22.95	-2	8,699	-0.02%
2023/08/25	2	22.90	1	22.90	22.90	1	8,695	0.01%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/22	1	22.80	1	22.75	22.80	0	8,701	0.00%
2023/08/21	2	23.40	9	23.10	22.95	-7	8,709	-0.08%
2023/08/18	14	23.23	5	23.20	23.20	9	8,681	0.10%
2023/08/17	12	22.50	4	22.73	22.70	8	8,597	0.09%
2023/08/16	7	22.91	0	0.00	22.85	7	8,488	0.08%
2023/08/14	14	23.43	14	23.26	23.25	0	8,369	0.00%
2023/08/11	10	24.58	0	0.00	24.50	10	8,200	0.12%
2023/08/10	1	25.00	0	0.00	25.15	1	8,083	0.01%
2023/08/09	5	25.40	5	25.39	25.35	0	8,026	0.00%
2023/08/08	5	25.81	4	25.71	25.45	1	7,979	0.01%
2023/08/07	1	25.35	4	25.79	26.10	-3	7,900	-0.04%
2023/08/04	14	25.92	14	25.99	26.10	0	7,485	0.00%
2023/08/02	14	25.67	24	25.44	25.35	-10	6,959	-0.14%
2023/08/01	0	0.00	3	24.88	24.70	-3	6,343	-0.05%
2023/07/31	0	24.20	0	0.00	24.15	0	6,308	0.00%
2023/07/28	23	24.37	15	24.48	24.40	8	6,270	0.13%
2023/07/27	0	0.00	14	24.85	24.85	-14	6,193	-0.23%
2023/07/26	8	24.91	18	24.61	24.50	-10	6,197	-0.16%
2023/07/25	9	24.71	1	24.70	24.70	8	6,081	0.13%
2023/07/24	2	24.90	21	24.96	24.65	-19	6,006	-0.32%
2023/07/21	3	24.70	0	0.00	24.25	3	5,786	0.05%
2023/07/20	5	24.55	5	24.71	24.65	0	5,833	0.00%
2023/07/18	30	24.00	17	24.02	24.05	13	5,908	0.22%
2023/07/17	22	24.08	3	24.12	24.20	19	5,975	0.32%
2023/07/14	0	0.00	7	23.86	23.85	-7	6,015	-0.12%
2023/07/13	5	23.55	1	23.30	23.35	4	5,984	0.07%
2023/07/12	0.1	23.23	7	23.14	23.10	-6.9	6,002	-0.12%
2023/07/11	0	23.38	0	0.00	23.35	0	6,005	0.00%
2023/07/10	0	23.55	0	0.00	23.40	0	6,079	0.00%
2023/07/07	1.2	23.43	0	0.00	23.35	1.2	6,111	0.02%
2023/07/06	4.3	23.84	3	23.90	23.80	1.3	6,107	0.02%
2023/07/04	2	24.50	2	24.58	24.60	0	6,058	0.00%
2023/07/03	1	24.40	0	0.00	24.50	1	6,089	0.02%
2023/06/30	14.1	24.54	0	0.00	24.40	14.1	6,058	0.23%
2023/06/29	0	0.00	1	24.95	24.65	-1	6,043	-0.02%
2023/06/28	7	25.07	6	24.88	24.85	1	6,043	0.02%
2023/06/27	10	25.23	30	25.16	25.25	-20	5,963	-0.34%
2023/06/26	4	24.93	9	25.11	24.75	-5	5,823	-0.09%
2023/06/21	3	24.50	5	24.55	24.55	-2	5,811	-0.03%
2023/06/20	11	24.61	18	24.61	24.65	-7	5,879	-0.12%
2023/06/19	32	24.83	6	24.95	24.90	26	5,893	0.44%
2023/06/16	16	24.67	20	24.43	24.55	-4	5,664	-0.07%
2023/06/15	3	23.80	1	23.95	23.65	2	5,518	0.04%
2023/06/14	18	23.87	6	24.15	23.85	12	5,686	0.21%
2023/06/13	8	23.31	1	23.20	23.20	7	5,680	0.12%
2023/06/12	4	23.68	0	0.00	23.50	4	5,720	0.07%
2023/06/08	0	0.00	2	24.10	23.90	-2	5,983	-0.03%
2023/06/07	1	23.85	3	23.95	23.95	-2	6,110	-0.03%
2023/06/06	8	24.11	3	23.87	23.85	5	6,211	0.08%
2023/06/05	10	24.45	14	24.31	24.40	-4	6,245	-0.06%
2023/06/02	3	23.07	2	23.05	23.20	1	6,133	0.02%
2023/06/01	2	23.15	0	0.00	23.10	2	6,297	0.03%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/30	0	0.00	2	23.05	23.00	-2	6,578	-0.03%
2023/05/29	2	23.25	4	23.20	23.15	-2	7,000	-0.03%
2023/05/26	6.1	23.09	6	23.07	23.00	0.1	7,358	0.00%
2023/05/25	5	23.34	2	23.25	23.25	3	7,578	0.04%
2023/05/24	0	0.00	11	23.68	23.75	-11	7,658	-0.14%
2023/05/23	0	0.00	2	23.75	23.75	-2	7,773	-0.03%
2023/05/22	2	23.70	26	23.64	23.65	-24	7,946	-0.30%
2023/05/19	11	23.67	0	0.00	23.25	11	8,109	0.14%
2023/05/18	0	0.00	8	23.61	23.60	-8	8,285	-0.10%
2023/05/17	2	23.35	2	23.45	23.40	0	8,378	0.00%
2023/05/15	0	0.00	8	23.33	23.35	-8	8,695	-0.09%
2023/05/12	12.3	23.83	11	23.69	23.00	1.3	8,750	0.01%
2023/05/11	12.3	23.83	11	23.69	23.40	1.3	8,702	0.01%
2023/05/10	2	24.10	5	24.15	24.25	-3	8,820	-0.03%
2023/05/08	5	24.55	4	24.75	24.40	1	9,159	0.01%
2023/05/05	5	24.40	6	24.52	24.45	-1	9,345	-0.01%
2023/05/04	5	24.05	0	0.00	24.05	5	9,566	0.05%
2023/05/02	5	24.19	0	0.00	24.20	5	10,177	0.05%
2023/04/28	7	24.37	8	24.44	24.50	-1	10,489	-0.01%
2023/04/27	5	24.30	0	0.00	24.30	5	10,776	0.05%
2023/04/26	9	24.20	54	24.10	24.60	-45	10,991	-0.41%
2023/04/25	43	24.87	7	25.10	24.45	36	11,452	0.31%
2023/04/24	14	25.26	3	25.57	25.15	11	11,957	0.09%
2023/04/21	49.6	25.36	54	25.29	25.55	-4.4	12,174	-0.04%
2023/04/20	21.4	25.84	12	25.86	25.75	9.4	12,054	0.08%
2023/04/19	11	26.27	0	0.00	26.15	11	12,265	0.09%
2023/04/18	0	0.00	23	26.71	26.55	-23	12,241	-0.19%
2023/04/17	8	26.45	6	26.55	26.65	2	12,290	0.02%
2023/04/14	10	26.67	0	0.00	26.70	10	12,409	0.08%
2023/04/13	18	26.70	5	27.15	27.10	13	12,479	0.10%
2023/04/12	9	26.83	1	26.85	26.80	8	12,549	0.06%
2023/04/11	3	26.82	4	26.85	26.95	-1	12,654	-0.01%
2023/04/10	3	26.85	0	0.00	26.90	3	12,879	0.02%
2023/04/07	11	26.62	0	0.00	26.55	11	13,120	0.08%
2023/04/06	0	0.00	2	26.60	26.75	-2	13,469	-0.01%
2023/03/31	5	26.55	0	0.00	26.40	5	14,269	0.04%
2023/03/30	1	26.20	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.05	0	0.00	26.40	1	17,033	0.01%
2023/03/28	8.5	26.25	1	26.35	26.15	7.5	17,801	0.04%
2023/03/27	20	26.66	24	26.66	26.50	-4	18,537	-0.02%
2023/03/24	26	26.69	0	0.00	26.55	26	19,550	0.13%
2023/03/23	25.1	26.33	1	26.35	26.40	24.1	20,721	0.12%
2023/03/22	5.1	26.67	0	0.00	26.60	5.1	22,079	0.02%
2023/03/20	11.3	26.66	0	0.00	26.65	11.3	22,689	0.05%
2023/03/17	11	27.08	4	27.20	27.15	7	22,606	0.03%
2023/03/16	6	27.09	0	0.00	27.05	6	22,463	0.03%
2023/03/15	12	27.56	1	27.55	27.60	11	22,491	0.05%
2023/03/14	5	27.92	7	27.79	27.60	-2	22,529	-0.01%
2023/03/13	14.2	27.37	2	27.30	27.75	12.2	22,740	0.05%
2023/03/10	12.3	28.04	30	27.87	27.90	-17.7	22,697	-0.08%
2023/03/09	1	28.50	16	28.64	28.70	-15	22,744	-0.07%
2023/03/08	18	28.29	0	0.00	28.40	18	22,700	0.08%
2023/03/07	6	28.46	3	28.70	28.80	3	22,742	0.01%
2023/03/06	7	28.34	10.8	28.58	28.40	-3.8	22,627	-0.02%
2023/03/03	1	28.20	1	28.30	28.30	0	22,580	0.00%
2023/03/02	2	27.93	4	28.05	28.15	-2	22,576	-0.01%
2023/03/01	28.8	27.62	10	27.62	27.40	18.8	22,561	0.08%
2023/02/24	20	29.29	7	28.99	28.90	13	22,234	0.06%
2023/02/23	10	29.70	8.5	29.60	29.70	1.5	21,938	0.01%
2023/02/22	5	29.02	2	28.98	29.20	3	21,873	0.01%
2023/02/21	4	29.13	13	29.32	29.25	-9	21,945	-0.04%
2023/02/20	5	29.05	20	29.06	29.20	-15	22,379	-0.07%
2023/02/17	5	29.20	6	28.95	29.00	-1	23,118	0.00%
2023/02/16	8	28.94	9	28.91	28.80	-1	23,559	0.00%
2023/02/15	1	28.70	0	0.00	28.40	1	23,389	0.00%
2023/02/14	4	28.73	10	28.75	28.80	-6	23,295	-0.03%
2023/02/13	7	28.62	20	28.87	28.85	-13	23,198	-0.06%
2023/02/10	3	28.45	0	0.00	28.10	3	23,059	0.01%
2023/02/09	13	28.49	11	28.59	28.40	2	23,070	0.01%
2023/02/08	3	28.78	0	0.00	28.65	3	23,104	0.01%
2023/02/07	4	28.70	11	28.46	28.80	-7	22,930	-0.03%
2023/02/06	4	27.85	2	27.93	28.05	2	22,757	0.01%
2023/02/03	18.3	27.85	8	27.85	27.80	10.3	22,668	0.05%
2023/02/02	14.2	28.31	4	28.23	28.45	10.2	22,489	0.05%
2023/02/01	19.4	28.80	13	28.70	28.75	6.4	22,276	0.03%
2023/01/31	14.6	29.06	47	29.25	29.00	-32.4	21,995	-0.15%
2023/01/30	60	28.85	26	28.99	29.00	34	21,744	0.16%
2023/01/17	10	28.18	9	28.32	28.45	1	21,441	0.00%
2023/01/16	18	28.00	19	28.09	27.95	-1	21,168	0.00%
2023/01/13	26	27.92	23	27.87	27.75	3	20,983	0.01%
2023/01/12	39	28.20	31	27.88	27.60	8	20,674	0.04%
2023/01/11	3	27.73	6	27.68	27.80	-3	20,210	-0.01%
2023/01/10	5	27.23	3	27.23	27.25	2	19,989	0.01%
2023/01/09	4	27.40	10	27.43	27.35	-6	19,992	-0.03%
2023/01/06	1	26.60	5	26.79	27.10	-4	19,758	-0.02%
2023/01/05	2	26.90	7	26.79	26.50	-5	19,785	-0.03%
2023/01/04	6	26.66	2	26.83	26.65	4	19,743	0.02%
2023/01/03	2	26.95	4	27.13	27.10	-2	19,655	-0.01%
2022/12/30	2	26.93	15	27.07	26.75	-13	19,555	-0.07%
2022/12/29	5	26.50	1	26.35	26.60	4	19,450	0.02%
2022/12/28	23	27.00	12	26.85	26.80	11	19,437	0.06%
2022/12/27	12	26.94	11	26.91	26.70	1	19,274	0.01%
2022/12/26	10	27.64	4	27.61	27.10	6	19,051	0.03%
2022/12/23	52	27.52	88	27.80	27.60	-36	18,722	-0.19%
2022/12/22	29	27.15	42	27.34	27.30	-13	17,973	-0.07%
2022/12/21	42	26.33	60	26.76	27.10	-18	16,789	-0.11%
2022/12/20	23	26.07	17	25.92	24.70	6	15,380	0.04%
2022/12/19	30	26.50	10	26.99	26.00	20	14,732	0.14%
2022/12/16	116	27.72	92	27.90	27.50	24	14,061	0.17%	大買/
2022/12/15	21	27.13	36	27.43	27.60	-15	13,168	-0.11%
2022/12/14	132	26.95	117	26.05	25.90	15	12,193	0.12%	大買/大賣/
2022/12/13	12	25.35	42	25.68	26.40	-30	10,963	-0.27%
2022/12/12	8	24.07	8	23.99	24.00	0	10,542	0.00%
2022/12/08	0	0.00	1	23.75	23.75	-1	10,633	-0.01%
2022/12/07	4	24.16	3	24.02	23.85	1	10,670	0.01%
2022/12/06	1	24.15	2	24.33	24.15	-1	10,594	-0.01%
2022/12/05	0	0.00	22.2	23.93	24.70	-22.2	10,597	-0.21%
2022/12/02	0	0.00	1	23.55	23.60	-1	10,364	-0.01%
2022/12/01	29	23.99	1	24.10	23.95	28	10,432	0.27%
2022/11/29	2.1	23.16	5	23.55	23.85	-2.9	10,493	-0.03%
2022/11/28	2	22.65	2	22.60	22.60	0	10,399	0.00%
2022/11/25	3	22.92	1	23.40	22.80	2	10,516	0.02%
2022/11/24	3	22.82	3	22.90	22.80	0	10,531	0.00%
2022/11/23	2	23.13	2	22.80	22.75	0	10,466	0.00%
2022/11/22	10	23.90	6	23.65	23.35	4	10,378	0.04%
2022/11/21	6	23.87	4	23.91	23.85	2	10,361	0.02%
2022/11/18	4	24.30	5	23.94	23.90	-1	10,353	-0.01%
2022/11/17	7	24.09	2	24.10	24.20	5	10,256	0.05%
2022/11/16	47	24.25	34	24.22	24.45	13	10,149	0.13%
2022/11/15	8.1	23.57	21.1	23.79	24.10	-13	9,713	-0.13%
2022/11/14	7	21.75	14	22.14	22.45	-7	8,940	-0.08%
2022/11/10	0	20.45	0	0.00	20.35	0	8,764	0.00%
2022/11/09	0	0.00	1	20.80	20.75	-1	9,001	-0.01%
2022/11/08	1	21.05	22	20.83	20.60	-21	9,464	-0.22%
2022/11/07	1	20.40	4	20.30	20.40	-3	9,865	-0.03%
2022/11/04	16	19.84	7	19.90	19.90	9	9,907	0.09%
2022/11/03	0	20.50	0	0.00	20.55	0	9,955	0.00%
2022/11/02	0	20.40	4	20.25	20.45	-4	9,996	-0.04%
2022/11/01	0	19.95	1	19.70	20.00	-1	10,034	-0.01%
2022/10/31	4	19.76	2	19.80	19.70	2	10,146	0.02%
2022/10/28	3	19.98	0	0.00	19.90	3	10,270	0.03%
2022/10/26	0	20.60	0	0.00	20.45	0	10,711	0.00%
2022/10/25	2	20.90	5	20.88	20.80	-3	11,142	-0.03%
2022/10/24	1	21.60	10	21.65	21.30	-9	11,165	-0.08%
2022/10/21	0	21.80	2	22.00	21.50	-2	11,244	-0.02%
2022/10/20	0	21.35	3	21.90	22.45	-3	11,328	-0.03%
2022/10/19	2	21.95	4	22.00	21.90	-2	11,399	-0.02%
2022/10/18	1	21.20	3	21.45	21.25	-2	11,536	-0.02%
2022/10/17	0	21.10	4	20.70	21.15	-4	11,683	-0.03%
2022/10/14	3	21.40	2	21.53	21.15	1	11,844	0.01%
2022/10/13	1	21.75	1	22.20	21.15	0	11,967	0.00%
2022/10/12	1	22.20	0	0.00	22.20	1	12,127	0.01%
2022/10/11	1	22.40	17	22.52	22.30	-16	12,275	-0.13%
2022/10/06	8	22.36	6	22.48	22.50	2	12,267	0.02%
2022/10/05	2	22.65	5	22.71	22.60	-3	12,293	-0.02%
2022/10/04	0	0.00	2	22.20	22.15	-2	12,230	-0.02%
2022/09/29	0	0.00	1	21.15	21.00	-1	12,300	-0.01%
2022/09/28	1	20.70	1	20.70	20.50	0	12,279	0.00%
2022/09/27	4	21.38	2	21.50	21.40	2	12,321	0.02%
2022/09/26	13	22.25	21	22.43	21.65	-8	12,522	-0.06%
2022/09/23	9	22.88	3	23.13	23.00	6	12,506	0.05%
2022/09/22	28	22.52	4	22.73	22.55	24	12,464	0.19%
2022/09/21	14	23.39	7	23.41	23.20	7	12,282	0.06%
2022/09/20	6	23.94	15	24.08	24.20	-9	12,026	-0.07%
2022/09/19	1	25.10	1	24.60	24.45	0	11,912	0.00%
2022/09/16	9	24.10	4	24.15	24.45	5	11,816	0.04%
2022/09/15	1	24.60	3	24.50	24.45	-2	11,879	-0.02%
2022/09/14	18	23.99	0	0.00	23.95	18	11,970	0.15%
2022/09/13	3	24.53	0	0.00	24.55	3	12,118	0.02%
2022/09/12	3	24.85	0	0.00	24.60	3	12,301	0.02%
2022/09/08	3	24.17	5	24.21	24.20	-2	12,320	-0.02%
2022/09/07	23	24.36	1	24.80	23.90	22	12,320	0.18%
2022/09/06	5	24.14	1	24.10	23.95	4	12,180	0.03%
2022/09/05	27	24.79	0	0.00	24.60	27	12,095	0.22%
2022/09/02	11	25.20	1	25.30	25.15	10	12,179	0.08%
2022/09/01	9	25.23	0	0.00	25.20	9	12,175	0.07%
2022/08/31	9	25.79	1	25.90	25.95	8	12,098	0.07%
2022/08/26	1	27.30	0	0.00	27.05	1	12,174	0.01%
2022/08/25	3	26.70	0	0.00	26.90	3	12,183	0.02%
2022/08/24	1	26.95	0	0.00	26.80	1	12,216	0.01%
2022/08/23	2	26.45	0	0.00	26.55	2	12,301	0.02%
2022/08/19	7	27.70	7	27.80	27.55	0	12,263	0.00%
2022/08/18	5	27.77	10	27.89	27.70	-5	12,205	-0.04%
2022/08/17	3	27.63	24	27.64	27.45	-21	12,084	-0.17%
2022/08/16	21	27.44	3	27.25	27.20	18	11,983	0.15%
2022/08/15	18	27.10	31	27.31	27.60	-13	11,864	-0.11%
2022/08/12	58	26.27	77	26.05	26.00	-19	11,606	-0.16%
2022/08/11	14	25.30	1	25.65	25.20	13	11,403	0.11%
2022/08/10	6	25.47	8	25.64	25.20	-2	11,397	-0.02%
2022/08/09	11	25.42	1	25.65	25.50	10	11,359	0.09%
2022/08/08	17	25.56	7	25.69	25.50	10	11,344	0.09%
2022/08/05	19	26.15	5	26.49	26.05	14	11,308	0.12%
2022/08/04	16	25.93	8	25.90	26.00	8	11,422	0.07%
2022/08/03	9	26.44	14	26.40	26.70	-5	11,402	-0.04%
2022/08/02	48	26.83	34	26.93	26.90	14	11,544	0.12%
2022/08/01	6	26.31	46	26.69	27.10	-40	11,292	-0.35%
2022/07/29	4	25.13	1	25.15	25.15	3	11,552	0.03%
2022/07/28	7	24.91	10	24.93	24.90	-3	11,523	-0.03%
2022/07/27	11	24.47	1	24.70	24.60	10	11,460	0.09%
2022/07/26	18	25.21	0	0.00	25.05	18	11,397	0.16%
2022/07/25	3	28.40	2.2	28.55	28.70	0.8	11,190	0.01%
2022/07/22	12.2	28.30	3	28.02	28.20	9.2	11,040	0.08%
2022/07/21	11.1	28.33	4	28.26	28.10	7.1	11,086	0.06%
2022/07/20	6	29.12	8	29.36	29.40	-2	11,156	-0.02%
2022/07/19	12	28.51	11	28.75	28.75	1	11,216	0.01%
2022/07/18	7	27.20	15	27.39	28.40	-8	11,158	-0.07%
2022/07/15	3	26.68	0	0.00	26.85	3	11,091	0.03%
2022/07/14	1	26.50	0	0.00	26.80	1	11,223	0.01%
2022/07/12	3	26.60	4	26.73	26.75	-1	11,532	-0.01%
2022/07/11	1	26.65	2.1	26.68	27.00	-1.1	11,650	-0.01%
2022/07/08	3.1	26.75	0	0.00	26.70	3.1	11,748	0.03%
2022/07/07	6	25.61	6	25.64	26.00	0	11,839	0.00%
2022/07/06	2	25.65	0	0.00	25.50	2	11,951	0.02%
2022/07/05	0	0.00	4	25.83	26.00	-4	12,164	-0.03%
2022/07/04	6	24.82	8	25.04	25.00	-2	12,242	-0.02%
2022/07/01	2	26.95	1	26.90	26.60	1	12,314	0.01%
2022/06/30	9	26.88	19	26.85	26.85	-10	12,310	-0.08%
2022/06/29	3	27.65	0	0.00	27.70	3	12,355	0.02%
2022/06/28	1	27.70	0	0.00	27.95	1	12,507	0.01%
2022/06/27	1	28.55	1	28.55	28.50	0	13,089	0.00%
2022/06/24	0	0.00	4	27.44	27.50	-4	13,382	-0.03%
2022/06/23	3	27.03	24	27.25	27.10	-21	13,663	-0.15%
2022/06/22	4	27.49	17	27.78	27.40	-13	13,894	-0.09%
2022/06/21	9	28.34	3	28.33	28.40	6	14,512	0.04%
2022/06/20	7	28.79	5	28.56	28.05	2	14,978	0.01%
2022/06/17	2	29.60	4	29.65	29.80	-2	16,109	-0.01%
2022/06/16	2	30.33	0	0.00	30.00	2	17,398	0.01%
2022/06/15	0	0.00	15	30.95	30.90	-15	17,549	-0.09%
2022/06/14	15	30.70	0	0.00	31.00	15	17,760	0.08%
2022/06/13	8	31.64	18	31.84	31.15	-10	18,175	-0.06%
2022/06/10	1	32.55	1	32.40	32.55	0	18,323	0.00%
2022/06/09	2	32.80	1	32.75	32.85	1	18,553	0.01%
2022/06/08	26	33.29	0	0.00	33.15	26	19,323	0.13%
2022/06/07	3	33.12	1	33.30	33.30	2	19,624	0.01%
2022/06/06	26	33.51	12	33.28	33.50	14	19,839	0.07%
2022/06/02	11	32.75	4	32.78	32.65	7	21,173	0.03%
2022/06/01	0.1	33.00	11	33.20	33.15	-10.9	22,617	-0.05%
2022/05/31	17	32.75	2	32.85	32.70	15	22,746	0.07%
2022/05/30	1	33.45	21	33.50	33.40	-20	22,803	-0.09%
2022/05/27	1	32.80	2	33.08	33.00	-1	23,267	0.00%
2022/05/26	2	32.78	2	33.05	32.80	0	23,743	0.00%
2022/05/25	20	32.55	16	32.66	32.65	4	23,894	0.02%
2022/05/24	5.1	33.28	4	33.33	32.90	1.1	24,000	0.00%
2022/05/23	10	33.15	7	33.20	33.00	3	24,170	0.01%
2022/05/20	17	32.93	11	32.89	33.10	6	24,603	0.02%
2022/05/19	1	31.80	9	31.95	31.90	-8	25,466	-0.03%
2022/05/18	4	33.16	5	33.55	33.45	-1	25,245	0.00%
2022/05/17	1	32.60	30	32.70	32.95	-29	25,175	-0.12%
2022/05/16	1	33.10	1	32.95	32.90	0	25,132	0.00%
2022/05/13	1	32.65	1	32.60	32.75	0	25,157	0.00%
2022/05/12	8	32.94	6	32.65	32.35	2	25,175	0.01%
2022/05/11	6	33.77	3	33.63	33.65	3	25,046	0.01%
2022/05/10	8	34.06	6	34.28	34.50	2	25,121	0.01%
2022/05/09	10	33.84	11.4	33.73	33.65	-1.4	25,071	-0.01%
2022/05/06	64	34.89	4	35.03	34.60	60	25,056	0.24%
2022/05/05	38	38.46	1	38.50	38.35	37	24,627	0.15%
2022/05/04	1	38.00	0	0.00	37.95	1	24,616	0.00%
2022/05/03	10.2	37.59	5	37.83	37.85	5.2	24,698	0.02%
2022/04/29	14	38.09	0	0.00	38.15	14	24,756	0.06%
2022/04/28	4.2	38.27	0	0.00	38.05	4.2	24,853	0.02%
2022/04/27	14	38.13	10	38.34	38.20	4	24,827	0.02%
2022/04/26	21	39.92	12	39.98	39.40	9	24,640	0.04%
2022/04/25	28	41.72	4	41.08	40.90	24	24,401	0.10%
2022/04/22	22.2	43.81	1	43.70	43.85	21.2	24,199	0.09%
2022/04/21	5	43.16	2	43.93	43.10	3	24,298	0.01%
2022/04/20	25	43.71	12.1	43.82	43.60	12.9	24,620	0.05%
2022/04/19	13	44.67	5	45.00	44.50	8	24,576	0.03%
2022/04/18	26	45.18	20	45.33	44.75	6	24,596	0.02%
2022/04/15	18	47.21	17	47.07	46.80	1	24,461	0.00%
2022/04/14	19	47.27	13	47.00	46.80	6	24,431	0.02%
2022/04/13	6.1	47.05	2	47.33	47.10	4.1	24,418	0.02%
2022/04/12	23	46.39	23	46.48	46.70	0	24,421	0.00%
2022/04/11	14	46.76	4	47.04	46.65	10	24,375	0.04%
2022/04/08	9	46.68	7	46.81	47.50	2	24,241	0.01%
2022/04/07	55.2	46.88	56	47.17	45.75	-0.8	24,089	0.00%
2022/04/06	3	46.75	3	46.83	46.95	0	23,863	0.00%
2022/04/01	3	46.38	8	46.39	46.55	-5	23,925	-0.02%
2022/03/31	4	46.31	4	46.45	46.15	0	24,396	0.00%
2022/03/30	36	45.33	52	45.74	46.90	-16	24,614	-0.07%
2022/03/29	44	46.35	26	46.14	46.00	18	24,555	0.07%
2022/03/28	6	47.38	15	47.36	47.30	-9	24,828	-0.04%
2022/03/25	3	48.13	21	48.42	48.50	-18	25,621	-0.07%
2022/03/24	86	48.58	66	48.55	47.95	20	27,333	0.07%
2022/03/23	43	47.30	53.4	47.56	48.50	-10.4	28,160	-0.04%
2022/03/22	44	47.95	36	47.81	47.40	8	27,779	0.03%
2022/03/21	40	46.73	82	46.62	47.20	-42	26,656	-0.16%
2022/03/18	12	44.25	18	44.61	43.95	-6	25,846	-0.02%
2022/03/17	35	44.16	32	43.96	44.20	3	26,610	0.01%
2022/03/16	39	43.70	34.4	43.99	43.75	4.6	26,726	0.02%
2022/03/15	99	43.29	201	42.84	43.20	-102	26,546	-0.38%	大賣/鉅額交易
2022/03/14	157.1	43.63	156	43.73	44.00	1.1	27,330	0.00%	大買/大賣/
2022/03/11	175	43.91	96	43.79	43.60	79	27,832	0.28%	大買/
2022/03/10	44	42.18	61	42.38	42.80	-17	27,391	-0.06%
2022/03/09	16	41.56	17	41.54	41.80	-1	27,386	0.00%
2022/03/08	87	43.69	70	43.95	40.90	17	27,456	0.06%
2022/03/07	34	43.52	37	43.76	43.90	-3	26,189	-0.01%
2022/03/04	21	42.48	3	42.17	42.00	18	24,971	0.07%
2022/03/03	0	0.00	31	42.49	42.30	-31	25,053	-0.12%
2022/03/02	21	42.57	21	42.55	42.25	0	25,338	0.00%
2022/03/01	16	42.61	35	42.22	42.05	-19	26,021	-0.07%
2022/02/25	36.1	40.57	9	40.47	40.50	27.1	27,087	0.10%
2022/02/24	13.3	39.92	4.5	39.61	39.35	8.8	27,790	0.03%
2022/02/23	15	40.92	32	41.34	41.30	-17	27,769	-0.06%
2022/02/22	52	42.04	36	42.45	41.20	16	27,786	0.06%
2022/02/21	55.2	42.06	39.2	42.48	42.75	16	27,345	0.06%
2022/02/18	1	39.50	2	39.70	39.85	-1	26,414	0.00%
2022/02/17	0	0.00	31.5	39.40	39.75	-31.5	26,629	-0.12%
2022/02/16	0	0.00	4	39.59	39.55	-4	26,832	-0.01%
2022/02/15	7	39.44	7	39.59	39.10	0	27,223	0.00%
2022/02/14	2	39.60	19	39.86	39.80	-17	28,130	-0.06%
2022/02/11	3.2	40.41	7	40.49	40.35	-3.8	28,247	-0.01%
2022/02/10	18	40.37	10	40.72	40.50	8	28,566	0.03%
2022/02/09	23.3	40.43	15.3	40.15	40.25	8	29,265	0.03%
2022/02/08	4	39.93	16	39.73	40.00	-12	29,287	-0.04%
2022/02/07	33	38.18	8	39.49	39.85	25	29,340	0.09%
2022/01/26	17	36.86	19	37.03	37.00	-2	29,320	-0.01%
2022/01/25	5.1	37.84	5	37.02	36.75	0.1	29,502	0.00%
2022/01/24	12	36.83	10	37.11	37.10	2	29,595	0.01%
2022/01/21	24	38.96	11	38.40	38.15	13	29,608	0.04%
2022/01/20	2	38.70	4	38.98	39.25	-2	29,596	-0.01%
2022/01/19	2	38.33	0	0.00	38.25	2	29,578	0.01%
2022/01/18	31	39.10	15	39.32	38.80	16	29,689	0.05%
2022/01/17	16	39.49	17	39.43	39.45	-1	29,911	0.00%
2022/01/14	23.1	39.43	22	39.59	40.00	1.1	30,508	0.00%
2022/01/13	17	39.66	15	39.65	40.00	2	30,450	0.01%
2022/01/12	2	38.33	0	0.00	38.45	2	30,188	0.01%
2022/01/11	10	38.56	5.8	38.38	38.15	4.3	30,146	0.01%
2022/01/10	6	38.99	0	0.00	38.90	6	30,244	0.02%
2022/01/07	11.3	39.20	11.1	39.18	39.05	0.2	30,235	0.00%
2022/01/06	1	39.80	3	39.70	39.75	-2	30,272	-0.01%
2022/01/05	14	40.26	17	40.69	40.25	-3	30,346	-0.01%
2022/01/04	33	40.27	32	40.09	40.15	1	30,395	0.00%
2022/01/03	31	40.54	28.1	40.40	40.70	2.9	30,572	0.01%
2021/12/30	4	41.19	1	41.15	41.15	3	30,805	0.01%
2021/12/29	17	41.10	20	41.46	41.50	-3	30,944	-0.01%
2021/12/28	24	41.14	25	41.28	41.10	-1	31,211	0.00%
2021/12/27	23	41.16	17	41.59	41.00	6	31,412	0.02%
2021/12/24	59.7	43.68	89.6	43.13	42.55	-29.9	31,107	-0.10%
2021/12/23	54.2	43.57	123	43.72	43.55	-68.8	30,878	-0.22%	大賣/
2021/12/22	12.2	44.26	13	44.38	43.90	-0.8	30,458	0.00%
2021/12/21	34.3	42.78	86	43.02	44.55	-51.7	29,872	-0.17%
2021/12/20	87	43.29	97.5	43.45	44.05	-10.5	28,816	-0.04%
2021/12/17	50	41.18	54.5	41.45	41.70	-4.5	26,866	-0.02%
2021/12/16	9	39.42	71	39.79	39.40	-62	25,705	-0.24%
2021/12/15	16	39.88	5	40.05	39.95	11	25,899	0.04%
2021/12/14	61.2	39.98	20	40.13	39.65	41.2	25,870	0.16%
2021/12/13	69	40.02	91	40.36	40.90	-22	25,432	-0.09%
2021/12/10	62.1	39.10	11	39.05	38.50	51.1	24,588	0.21%
2021/12/09	15	39.06	9	39.11	38.45	6	24,644	0.02%
2021/12/08	58.1	39.61	28	40.15	39.15	30.1	24,884	0.12%
2021/12/07	44.1	38.38	46	38.46	39.00	-1.9	24,544	-0.01%
2021/12/06	32	37.30	26	37.27	37.10	6	23,937	0.03%
2021/12/03	12	36.56	6	36.33	36.50	6	23,783	0.03%
2021/12/02	9	36.03	27	36.01	36.20	-18	23,710	-0.08%
2021/12/01	3	34.97	0	0.00	35.40	3	23,638	0.01%
2021/11/30	12	34.88	8.8	35.10	35.10	3.2	23,681	0.01%
2021/11/29	8	35.20	13.5	35.12	35.10	-5.5	23,701	-0.02%
2021/11/26	48.1	36.63	16	36.34	36.25	32.1	23,693	0.14%
2021/11/25	33.1	38.40	30	38.11	38.15	3.1	23,602	0.01%
2021/11/24	30.4	37.07	48	37.24	37.40	-17.6	22,654	-0.08%
2021/11/23	26.2	34.63	72	34.91	35.20	-45.8	21,411	-0.21%
2021/11/22	3	32.93	10	32.79	33.40	-7	21,791	-0.03%
2021/11/19	31	33.26	5	32.96	32.85	26	21,762	0.12%
2021/11/18	4	34.05	4	33.95	33.90	0	21,745	0.00%
2021/11/17	28	34.03	3	34.45	33.85	25	21,904	0.11%
2021/11/16	10	34.20	114	34.08	34.10	-104	22,142	-0.47%	大賣/鉅額交易
2021/11/15	18	34.81	27	34.77	34.75	-9	22,263	-0.04%
2021/11/12	17.4	35.64	30	36.02	35.55	-12.6	22,815	-0.06%
2021/11/11	88	36.58	62	36.47	36.25	26	22,815	0.11%
2021/11/10	11	35.18	6	35.31	34.95	5	22,256	0.02%
2021/11/09	26	35.74	11	35.55	35.70	15	22,466	0.07%
2021/11/08	76	36.12	46	36.22	36.25	30	22,636	0.13%
2021/11/05	7	34.33	2	34.30	34.30	5	22,459	0.02%
2021/11/04	5	35.91	2	36.20	35.15	3	22,738	0.01%
2021/11/03	8	35.71	51	35.77	35.70	-43	23,539	-0.18%
2021/11/02	35	35.90	55	35.27	35.15	-20	23,573	-0.08%
2021/11/01	1	35.20	3	35.27	35.20	-2	23,736	-0.01%
2021/10/29	4	34.69	5	34.79	35.10	-1	23,880	0.00%
2021/10/28	19	34.58	18	34.74	34.85	1	23,908	0.00%
2021/10/27	2	35.20	7	35.26	35.30	-5	24,131	-0.02%
2021/10/26	26	35.35	1	35.35	35.60	25	24,736	0.10%
2021/10/25	24	35.00	24	34.21	35.05	0	25,027	0.00%
2021/10/22	46	34.50	58	33.85	33.70	-12	25,424	-0.05%
2021/10/21	0	0.00	18	36.27	36.90	-18	25,461	-0.07%
2021/10/20	5	36.45	5	36.33	36.05	0	25,804	0.00%
2021/10/19	5	36.30	5	36.75	36.60	0	26,215	0.00%
2021/10/18	1	35.55	8	36.67	36.40	-7	26,883	-0.03%
2021/10/15	7	36.62	4	36.54	36.30	3	27,449	0.01%
2021/10/14	1.5	35.70	1	36.35	36.35	0.5	28,019	0.00%
2021/10/13	51	36.20	65.1	35.69	35.80	-14.1	28,804	-0.05%
2021/10/12	1	37.35	8	37.01	36.10	-7	29,292	-0.02%
2021/10/08	19.2	37.30	18	37.14	37.00	1.2	30,189	0.00%
2021/10/07	18	38.00	18	37.83	38.30	0	31,156	0.00%
2021/10/06	6	38.63	2	38.33	38.05	4	32,370	0.01%
2021/10/05	8	37.76	5	38.46	39.00	3	33,509	0.01%
2021/10/04	3.1	38.21	11	38.10	37.10	-7.9	34,130	-0.02%
2021/10/01	8	39.65	7	40.81	39.15	1	35,544	0.00%
2021/09/30	21	41.26	8	41.34	41.80	13	37,175	0.03%
2021/09/29	5	40.65	2	40.80	40.35	3	38,748	0.01%
2021/09/28	1	41.40	2	41.40	41.45	-1	41,331	0.00%
2021/09/27	9	42.16	0	0.00	42.35	9	44,443	0.02%
2021/09/24	0	0.00	4	41.49	41.75	-4	49,121	-0.01%
2021/09/23	28	40.86	34	41.27	41.25	-6	55,807	-0.01%
2021/09/22	22	41.22	14	41.35	41.00	8	63,801	0.01%
2021/09/17	4	43.96	2	43.68	44.45	2	67,891	0.00%
2021/09/16	15	44.62	12	44.15	44.15	3	70,029	0.00%
2021/09/15	11	44.85	9	44.82	45.05	2	71,938	0.00%
2021/09/14	22	45.83	21	45.39	45.50	1	75,763	0.00%
2021/09/13	33	47.00	22.1	46.98	46.90	10.9	79,590	0.01%
2021/09/10	39	46.47	30	46.31	46.35	9	80,607	0.01%
2021/09/09	14	43.94	16	44.19	44.95	-2	81,642	0.00%
2021/09/08	4	44.38	5	44.16	43.70	-1	84,570	0.00%
2021/09/07	10	44.45	4	44.60	44.20	6	84,889	0.01%
2021/09/06	12	44.60	12	44.60	44.45	0	85,072	0.00%
2021/09/03	6	44.52	7.3	44.61	44.05	-1.3	85,000	0.00%
2021/09/02	38	44.85	30	44.54	44.40	8	85,129	0.01%
2021/09/01	16	46.40	6	46.53	46.05	10	85,115	0.01%
2021/08/31	24	46.38	29	46.64	46.85	-5	85,070	-0.01%
2021/08/30	91	46.35	4	46.56	46.40	87	85,302	0.10%
2021/08/27	4	46.01	8	45.72	45.85	-4	85,511	0.00%
2021/08/26	52	47.02	48.2	47.07	46.00	3.8	85,671	0.00%
2021/08/25	8	43.91	6.5	43.77	44.10	1.5	85,317	0.00%
2021/08/24	4	43.49	5	43.59	44.00	-1	89,217	0.00%
2021/08/23	6.1	44.49	0	0.00	44.10	6.1	93,474	0.01%
2021/08/20	0	0.00	0.1	42.85	43.40	-0.1	96,058	0.00%
2021/08/19	7	44.09	12	43.58	42.75	-5	98,816	-0.01%
2021/08/18	29	43.46	35.5	43.40	45.40	-6.5	100,762	-0.01%
2021/08/17	24	46.45	21.2	45.41	44.30	2.8	102,491	0.00%
2021/08/16	12	48.22	10.1	47.45	47.80	1.9	106,682	0.00%
2021/08/13	8	48.54	12	48.62	47.80	-4	111,289	0.00%
2021/08/12	12	47.87	40	48.40	49.30	-28	115,351	-0.02%
2021/08/11	37	48.12	46	47.36	47.00	-9	118,096	-0.01%
2021/08/10	20.1	47.69	7	47.96	47.30	13.1	119,720	0.01%
2021/08/09	51	48.86	59	48.99	48.85	-8	121,383	-0.01%
2021/08/06	17	47.16	11.6	47.22	47.00	5.4	123,407	0.00%
2021/08/05	28	47.07	24	47.24	47.15	4	126,196	0.00%
2021/08/04	10	48.94	7.3	48.85	48.60	2.7	129,263	0.00%
2021/08/03	5	48.52	4	48.74	48.75	1	134,933	0.00%
2021/08/02	6	48.77	9	48.96	49.25	-3	138,109	0.00%
2021/07/30	20	49.72	29	49.32	48.90	-9	142,440	-0.01%
2021/07/29	5	47.56	30	48.05	48.90	-25	146,402	-0.02%
2021/07/28	13.1	47.03	9	47.04	46.90	4.1	148,860	0.00%
2021/07/27	24.6	47.57	8	48.43	46.50	16.6	151,587	0.01%
2021/07/26	47.1	49.10	38	48.62	48.55	9.1	154,472	0.01%
2021/07/23	22	49.75	32.3	49.68	50.40	-10.3	157,355	-0.01%
2021/07/22	17.1	49.18	15	48.94	48.20	2.1	158,348	0.00%
2021/07/21	15.1	51.16	43	50.15	49.30	-27.9	159,661	-0.02%
2021/07/20	47.2	52.12	61	51.61	51.50	-13.9	159,499	-0.01%
2021/07/19	87.3	54.61	40.1	53.42	53.10	47.2	159,337	0.03%
2021/07/16	34	53.32	43.1	53.01	53.00	-9.1	159,322	-0.01%
2021/07/15	23.2	52.60	9	52.53	54.40	14.2	159,147	0.01%
2021/07/14	56.4	50.50	22	50.92	50.70	34.4	158,637	0.02%
2021/07/13	89.1	54.52	61	55.00	52.60	28.1	158,188	0.02%
2021/07/12	61	58.24	122	58.67	57.40	-61	157,356	-0.04%	大賣/
2021/07/09	42.2	57.32	17.2	57.15	56.50	25	156,798	0.02%
2021/07/08	151.1	57.85	74	57.98	58.50	77.1	156,468	0.05%	大買/
2021/07/07	74.5	57.86	79	57.37	56.50	-4.6	155,332	0.00%
2021/07/06	60.4	61.14	76.2	60.24	59.60	-15.8	155,560	-0.01%
2021/07/05	61.1	62.17	144.5	62.31	61.30	-83.4	156,896	-0.05%	大賣/
2021/07/02	170	59.93	115.5	59.83	60.10	54.5	154,581	0.04%	大買/大賣/
2021/07/01	199.4	61.53	173	61.68	58.80	26.4	153,370	0.02%	大買/大賣/
2021/06/30	328.5	62.68	241.2	62.73	61.20	87.2	151,103	0.06%	大買/大賣/
2021/06/29	257.4	58.77	276.6	58.90	59.50	-19.2	147,776	-0.01%	大買/大賣/
2021/06/28	111.2	53.46	252.3	53.65	55.70	-141.1	141,237	-0.10%	大買/大賣/鉅額交易
2021/06/25	235	52.21	240	51.51	50.70	-5	136,878	0.00%	大買/大賣/
2021/06/24	107	51.18	114	50.76	50.60	-7	135,237	-0.01%	大買/大賣/
2021/06/23	140	51.24	120	50.73	48.25	20	133,347	0.01%	大買/大賣/
2021/06/22	80	50.52	129.3	51.27	51.70	-49.3	130,040	-0.04%	大賣/
2021/06/21	132.2	47.72	144	47.71	47.00	-11.8	125,972	-0.01%	大買/大賣/
2021/06/18	98	51.19	116	50.78	50.00	-18	124,583	-0.01%	大賣/
2021/06/17	177.1	52.41	124.2	52.79	50.80	52.9	123,048	0.04%	大買/大賣/
2021/06/16	36	51.28	39	50.65	50.40	-3	120,480	0.00%
2021/06/15	9.3	49.59	19.1	49.17	50.60	-9.8	120,113	-0.01%
2021/06/11	4	46.53	20	47.33	47.20	-16	119,897	-0.01%
2021/06/10	28.2	45.81	8.2	46.26	47.10	20.1	120,284	0.02%
2021/06/09	7.5	47.10	10.5	47.06	46.80	-3.1	120,431	0.00%
2021/06/08	17.1	48.28	75	48.11	48.55	-57.9	120,709	-0.05%
2021/06/07	41.5	46.02	56	46.56	47.20	-14.6	120,863	-0.01%
2021/06/04	31.3	51.69	40	51.04	49.95	-8.7	120,690	-0.01%
2021/06/03	51.2	51.58	24	51.92	51.60	27.2	121,601	0.02%
2021/06/02	65.1	52.75	23	52.54	52.70	42.1	121,644	0.03%
2021/06/01	186	53.34	175.5	53.19	53.30	10.5	122,374	0.01%	大買/大賣/
2021/05/31	117.4	52.48	85	52.71	52.40	32.4	121,105	0.03%	大買/
2021/05/28	57	48.18	105.9	48.07	48.70	-48.9	118,089	-0.04%	大賣/
2021/05/27	73.1	45.55	65.4	45.60	44.30	7.7	116,115	0.01%
2021/05/26	74.1	43.57	79	43.88	44.10	-4.9	114,060	0.00%
2021/05/25	77.3	45.06	78	44.62	44.00	-0.7	113,252	0.00%
2021/05/24	189.3	46.18	191	46.51	45.05	-1.7	113,497	0.00%	大買/大賣/
2021/05/21	255	44.20	257	44.53	46.15	-2	110,303	0.00%	大買/大賣/
2021/05/20	155.3	44.82	124	45.20	43.00	31.3	105,867	0.03%	大買/大賣/
2021/05/19	62	44.56	70.7	44.48	45.00	-8.7	101,894	-0.01%
2021/05/18	26	40.08	66	39.98	40.95	-40	99,356	-0.04%
2021/05/17	44.1	37.80	134.7	37.32	37.25	-90.6	97,397	-0.09%	大賣/
2021/05/14	114.2	43.71	67	43.81	41.35	47.2	95,502	0.05%	大買/
2021/05/13	130.7	46.62	86	46.84	45.90	44.7	92,554	0.05%	大買/
2021/05/12	127.1	54.54	155.4	54.90	51.00	-28.3	89,797	-0.03%	大買/大賣/
2021/05/11	224.8	58.56	143.6	58.17	56.60	81.2	86,567	0.09%	大買/大賣/
2021/05/10	145	55.87	138.3	56.23	57.40	6.7	80,795	0.01%	大買/大賣/
2021/05/07	141	48.86	187	49.34	52.20	-46	77,653	-0.06%	大買/大賣/
2021/05/06	142.3	46.83	97.7	46.78	47.50	44.6	73,184	0.06%	大買/
2021/05/05	32	42.73	77.1	42.20	43.20	-45.1	68,736	-0.07%
2021/05/04	134	40.41	117.8	41.35	39.30	16.2	66,023	0.02%	大買/大賣/
2021/05/03	119	44.37	66	45.28	42.65	53	62,948	0.08%	大買/
2021/04/29	82.2	41.28	128	41.13	42.60	-45.8	59,681	-0.08%	大賣/
2021/04/28	65.3	39.59	59	39.58	38.75	6.3	56,519	0.01%
2021/04/27	125	39.57	112	39.65	40.00	13	55,435	0.02%	大買/大賣/
2021/04/26	17	38.62	45.6	38.33	39.25	-28.6	53,702	-0.05%
2021/04/23	23	35.15	35	34.39	35.70	-12	53,554	-0.02%
2021/04/22	17	37.47	15.3	38.07	36.25	1.7	53,573	0.00%
2021/04/21	49	33.77	38	34.83	35.40	11	53,448	0.02%
2021/04/20	53.2	33.08	4.2	31.98	34.50	49	53,279	0.09%
2021/04/19	55	33.07	87	33.34	34.70	-32	53,408	-0.06%
2021/04/16	15	30.89	32.9	31.11	31.55	-17.9	53,007	-0.03%
2021/04/15	6	28.55	37	28.43	28.70	-31	52,922	-0.06%
2021/04/14	63.1	28.02	25.7	27.92	27.80	37.4	53,582	0.07%
2021/04/13	27.3	27.82	58	27.76	27.40	-30.7	55,897	-0.05%
2021/04/12	73	28.18	57	28.34	29.00	16	59,126	0.03%
2021/04/09	59.5	26.54	96.2	26.40	26.80	-36.7	58,542	-0.06%
2021/04/08	6	24.95	21	24.95	24.95	-15	56,092	-0.03%
2021/04/07	120	22.94	78.1	22.73	22.70	41.9	56,933	0.07%	大買/
2021/04/06	199	21.79	175.7	21.78	22.70	23.3	56,288	0.04%	大買/大賣/
2021/04/01	101.3	20.77	126	20.73	20.75	-24.7	54,838	-0.05%	大買/大賣/
2021/03/31	105	18.96	86.4	18.94	19.50	18.6	52,181	0.04%	大買/
2021/03/30	4.2	18.27	2	18.15	18.30	2.2	51,223	0.00%
2021/03/29	13.1	18.28	21.3	18.29	18.30	-8.2	52,583	-0.02%
2021/03/26	53	17.80	5	17.72	17.80	48	55,864	0.09%
2021/03/25	59	17.96	24	17.60	17.55	35	58,787	0.06%
2021/03/24	3	17.27	31	17.31	17.30	-28	58,813	-0.05%
2021/03/23	15	17.75	5	17.71	17.55	10	59,227	0.02%
2021/03/22	5	17.56	2	17.63	17.70	3	60,007	0.00%
2021/03/19	3	17.75	15	17.72	17.50	-12	61,924	-0.02%
2021/03/18	14	17.85	33	17.72	17.75	-19	63,665	-0.03%
2021/03/17	1	17.90	12	17.76	17.85	-11	66,518	-0.02%
2021/03/16	2	17.85	24	18.17	17.75	-22	67,843	-0.03%
2021/03/15	16	18.45	0	0.00	18.35	16	67,472	0.02%
2021/03/12	15	18.46	40.1	18.49	18.75	-25.1	67,060	-0.04%
2021/03/11	2	18.23	9.5	18.22	18.25	-7.5	66,686	-0.01%
2021/03/10	2	18.10	17	18.06	18.20	-15	66,651	-0.02%
2021/03/09	80	18.39	79.7	18.35	18.40	0.3	66,366	0.00%
2021/03/08	6	18.16	9.1	18.14	18.10	-3.1	65,151	0.00%
2021/03/05	100.9	17.97	85	18.17	17.85	15.9	64,811	0.02%
2021/03/04	73.4	18.61	95	18.63	18.60	-21.7	63,711	-0.03%
2021/03/03	24	17.88	27	17.90	17.75	-3	61,301	0.00%
2021/03/02	22	17.51	19	17.57	17.30	3	60,155	0.00%
2021/02/26	26	17.36	11	17.46	17.45	15	59,714	0.03%
2021/02/25	11.1	17.21	34	17.40	17.45	-22.9	58,896	-0.04%
2021/02/24	145.3	17.43	212.4	16.92	16.50	-67.1	58,000	-0.12%	大買/大賣/
2021/02/23	19	16.63	201.4	16.66	17.20	-182.4	55,364	-0.33%	大賣/鉅額交易
2021/02/22	13	15.51	69	15.65	15.65	-56	54,002	-0.10%
2021/02/19	18	15.29	14	15.12	15.45	4	53,465	0.01%
2021/02/18	19	14.97	23	15.18	15.40	-4	52,997	-0.01%
2021/02/17	1	14.25	8	14.11	14.25	-7	52,242	-0.01%
2021/02/05	5	13.40	12	13.47	13.40	-7	51,850	-0.01%
2021/02/04	1	13.65	2.1	13.58	13.65	-1.1	51,731	0.00%
2021/02/03	9	13.88	0	0.00	13.70	9	51,751	0.02%
2021/02/02	100	14.00	10	14.05	14.20	90	51,453	0.17%
2021/02/01	4	13.36	26	13.42	13.80	-22	51,289	-0.04%
2021/01/29	122	13.78	1	13.70	13.60	121	51,075	0.24%	大買/鉅額交易
2021/01/28	6	13.98	1	13.90	13.90	5	51,168	0.01%
2021/01/27	3	14.80	45	14.62	14.40	-42	51,213	-0.08%
2021/01/26	17	15.03	0	0.00	14.85	17	51,226	0.03%
2021/01/25	2	15.10	0	0.00	15.25	2	51,006	0.00%
2021/01/22	11.2	14.90	1	15.35	15.25	10.2	50,670	0.02%
2021/01/21	55	14.99	18.3	14.99	14.90	36.7	50,387	0.07%
2021/01/20	6	14.56	12	14.68	14.60	-6	50,138	-0.01%
2021/01/19	50	15.77	2	15.55	15.35	48	49,711	0.10%
2021/01/18	29	14.97	110	14.82	15.10	-81	49,391	-0.16%	大賣/
2021/01/15	28	16.08	3	16.12	15.70	25	48,895	0.05%
2021/01/14	24	16.40	3	16.38	16.40	21	48,484	0.04%
2021/01/13	14	15.95	2	16.00	16.10	12	47,717	0.03%
2021/01/12	17.4	15.90	13	15.88	15.70	4.4	47,363	0.01%
2021/01/11	10	16.92	4	16.85	16.65	6	46,697	0.01%
2021/01/08	28	17.00	23	16.68	16.80	5	46,275	0.01%
2021/01/07	45.3	17.19	30	16.90	16.85	15.3	45,602	0.03%
2021/01/06	133	17.68	106	17.99	17.65	27	44,235	0.06%	大買/大賣/
2021/01/05	61.4	17.62	123	17.69	17.80	-61.7	41,253	-0.15%	大賣/
2021/01/04	52	16.28	30	16.38	16.50	22	37,384	0.06%
2020/12/31	10	15.52	4	15.70	15.75	6	35,812	0.02%
2020/12/30	132	15.81	42	16.11	15.50	90	35,197	0.26%	大買/
2020/12/29	63	15.60	40	15.54	15.35	23	33,981	0.07%
2020/12/28	18	15.30	114	15.32	15.00	-96	32,612	-0.29%	大賣/
2020/12/25	5	15.78	33	15.62	15.50	-28	31,474	-0.09%
2020/12/24	26	15.78	13	15.69	15.50	13	30,591	0.04%
2020/12/23	20	15.46	14	15.54	16.00	6	29,622	0.02%
2020/12/22	282	16.28	254	16.62	15.20	28	28,061	0.10%	大買/大賣/
2020/12/21	51	15.06	104	15.53	15.75	-53	24,162	-0.22%	大賣/
2020/12/18	41	14.41	30	14.27	14.35	11	21,095	0.05%
2020/12/17	25	14.28	6	14.30	14.20	19	20,410	0.09%
2020/12/16	81	14.31	20	14.35	14.25	61	19,874	0.31%
2020/12/15	43	14.43	132.1	14.72	14.15	-89.1	18,916	-0.47%	大賣/
2020/12/14	140.1	14.17	121	14.19	14.30	19.1	17,025	0.11%	大買/大賣/
2020/12/11	182	13.59	487.5	13.59	13.75	-305.5	14,796	-2.06%	大買/大賣/鉅額交易
2020/12/10	223	12.59	24	12.79	12.85	199	11,829	1.68%	大買/鉅額交易
2020/12/09	2	11.75	43	11.74	11.70	-41	10,342	-0.40%
2020/12/08	5	11.94	0	0.00	11.90	5	10,395	0.05%
2020/12/07	122	12.23	14	12.18	12.10	108	10,456	1.03%	大買/鉅額交易
2020/12/04	77	12.15	18	11.93	12.05	59	10,470	0.56%
2020/12/03	8	11.88	4	11.80	11.70	4	10,500	0.04%
2020/12/02	10	11.90	1	11.85	11.80	9	10,700	0.08%
2020/12/01	0	0.00	66	11.71	11.90	-66	10,639	-0.62%
2020/11/30	11	12.01	28	12.03	12.05	-17	10,467	-0.16%
2020/11/27	4	11.54	5	11.61	11.70	-1	9,940	-0.01%
2020/11/26	4	11.26	17	11.57	11.35	-13	9,580	-0.14%
2020/11/25	20	11.18	10	11.20	11.20	10	9,397	0.11%
2020/11/24	4	10.95	15	10.97	11.00	-11	8,983	-0.12%
2020/11/23	72	11.02	84	10.72	11.05	-12	8,851	-0.14%
2020/11/20	3	10.48	3	10.52	10.45	0	8,295	0.00%
2020/11/18	20	10.25	7	10.29	10.25	13	8,113	0.16%
2020/11/17	1	10.10	0	0.00	10.15	1	8,056	0.01%
2020/11/16	7	10.05	0	0.00	10.00	7	8,069	0.09%
2020/11/13	0	0.00	117	10.15	10.20	-117	8,005	-1.46%	大賣/鉅額交易
2020/11/12	0	0.00	4	10.20	10.15	-4	8,024	-0.05%
2020/11/11	7	10.46	3	10.40	10.45	4	7,943	0.05%
2020/11/10	0	0.00	21	10.25	10.25	-21	7,849	-0.27%
2020/11/09	9	10.32	40	10.25	10.30	-31	7,764	-0.40%
2020/11/06	2	10.20	4	10.23	10.20	-2	7,675	-0.03%
2020/11/05	27	10.52	10	10.25	10.20	17	7,639	0.22%
2020/11/04	6	10.33	8	10.35	10.40	-2	7,326	-0.03%
2020/11/03	10	10.22	12	10.25	10.00	-2	7,010	-0.03%
2020/11/02	0	0.00	46	9.83	9.83	-46	6,761	-0.68%
2020/10/30	2	9.94	0	0.00	9.85	2	6,734	0.03%
2020/10/29	0	0.00	100	10.00	10.10	-100	6,674	-1.50%
2020/10/28	0	0.00	3	10.35	10.10	-3	6,628	-0.05%
2020/10/27	1	10.15	0	0.00	10.15	1	6,561	0.02%
2020/10/26	11.6	10.00	0	0.00	10.00	11.6	6,471	0.18%
2020/10/23	5	10.15	21	10.10	10.15	-16	6,430	-0.25%
2020/10/22	14	10.22	10	10.35	10.15	4	6,408	0.06%
2020/10/21	2	10.00	4	10.10	9.99	-2	6,228	-0.03%
2020/10/19	30	9.97	0	0.00	9.83	30	6,163	0.49%
2020/10/16	6	9.89	0	0.00	9.68	6	6,042	0.10%
2020/10/14	5	10.00	10	10.15	10.15	-5	5,953	-0.08%
2020/10/12	0	0.00	5	9.92	9.99	-5	5,903	-0.08%
2020/10/07	5	9.70	9	9.83	9.90	-4	5,832	-0.07%
2020/10/06	0	0.00	20	9.75	9.89	-20	5,806	-0.34%
2020/09/28	3	9.37	0	0.00	9.43	3	5,772	0.05%
2020/09/25	20	9.14	0	0.00	9.18	20	5,804	0.34%
2020/09/24	6	9.24	4	9.27	9.17	2	5,766	0.03%
2020/09/23	3	9.51	0	0.00	9.50	3	5,670	0.05%
2020/09/22	0	0.00	2	9.74	9.70	-2	5,586	-0.04%
2020/09/18	0	0.00	3	9.87	9.87	-3	5,433	-0.06%
2020/09/17	14	9.93	0	0.00	9.86	14	5,370	0.26%
2020/09/16	2	10.10	0	0.00	10.20	2	5,064	0.04%
2020/09/15	5	10.10	100	10.10	10.20	-95	5,003	-1.90%
2020/09/14	4	10.34	6	10.51	10.30	-2	4,917	-0.04%
2020/09/11	9	10.44	38	10.46	10.30	-29	4,782	-0.61%
2020/09/10	19	10.57	2	10.48	10.55	17	4,457	0.38%
2020/09/09	3	10.58	18	10.33	10.65	-15	4,283	-0.35%
2020/09/08	15	10.28	36	10.41	10.25	-21	4,044	-0.52%
2020/09/07	110	10.21	6	9.98	10.40	104	3,675	2.83%	大買/鉅額交易
2020/09/03	22	9.29	3	9.50	9.37	19	3,253	0.58%
2020/09/02	0	0.00	6	9.29	9.36	-6	3,213	-0.19%
2020/09/01	5	9.17	2	9.21	9.19	3	3,220	0.09%
2020/08/31	0	0.00	5	9.32	9.32	-5	3,231	-0.15%
2020/08/28	3	8.72	1	8.73	8.75	2	3,043	0.07%
2020/08/27	25	8.94	106	8.95	8.88	-81	3,019	-2.68%	大賣/
2020/08/26	0	0.00	5	8.57	8.61	-5	2,830	-0.18%
2020/08/25	5	8.44	0	0.00	8.52	5	2,769	0.18%
2020/08/21	60	8.24	0	0.00	8.29	60	2,894	2.07%
2020/08/19	98	8.38	0	0.00	8.32	98	2,914	3.36%
2020/08/17	1	8.55	0	0.00	8.57	1	2,847	0.04%
2020/08/12	0	0.00	55	8.11	8.15	-55	2,734	-2.01%
2020/08/11	2	8.20	1	8.29	8.18	1	2,744	0.04%
2020/08/10	0	0.00	5	8.04	8.14	-5	2,723	-0.18%
2020/08/07	2	8.05	0	0.00	8.03	2	2,741	0.07%
2020/08/05	2	8.05	0	0.00	8.05	2	2,765	0.07%
2020/08/03	0	0.00	1	8.07	8.02	-1	2,803	-0.04%
2020/07/31	1	8.03	0	0.00	8.06	1	2,786	0.04%
2020/07/24	2	8.21	11	8.21	8.22	-9	2,983	-0.30%
2020/07/21	0	0.00	87	8.14	8.22	-87	3,017	-2.88%
2020/07/17	46	8.35	13	8.26	8.21	33	3,022	1.09%
2020/07/15	0.1	8.01	0	0.00	8.06	0.1	2,958	0.00%
2020/07/13	3	8.09	0	0.00	8.09	3	3,067	0.10%
2020/07/03	1	8.14	0	0.00	8.23	1	3,127	0.03%
2020/07/02	1	8.22	0	0.00	8.20	1	3,139	0.03%
2020/07/01	0	0.00	1	8.22	8.21	-1	3,150	-0.03%
2020/06/29	1	8.20	0	0.00	8.19	1	3,195	0.03%
2020/06/22	1	8.29	2	8.36	8.46	-1	3,286	-0.03%
2020/06/18	0	0.00	50	8.15	8.22	-50	3,330	-1.50%
2020/06/16	0	0.00	6	8.24	8.24	-6	3,423	-0.18%
2020/06/12	51	8.19	13	8.17	8.19	38	3,593	1.06%
2020/06/11	0	0.00	7	8.39	8.34	-7	3,653	-0.19%
2020/06/10	10	8.52	51	8.60	8.65	-41	3,674	-1.12%
2020/06/09	3	8.42	106	8.46	8.41	-103	3,786	-2.72%	大賣/鉅額交易
2020/06/05	13	8.25	20	8.25	8.24	-7	3,877	-0.18%
2020/06/04	0	0.00	50	8.02	8.00	-50	3,876	-1.29%
2020/06/01	53	7.90	21	7.84	7.81	32	3,931	0.81%
2020/05/29	3	7.94	0	0.00	7.80	3	3,933	0.08%
2020/05/28	72	8.03	7	8.13	8.14	65	3,929	1.65%
2020/05/26	0	0.00	20	7.33	7.27	-20	3,770	-0.53%
2020/05/25	0	0.00	50	7.22	7.25	-50	3,769	-1.33%
2020/05/22	0	0.00	6	7.37	7.30	-6	3,779	-0.16%
2020/05/21	0	0.00	60	7.41	7.43	-60	3,779	-1.59%
2020/05/20	0	0.00	5	7.33	7.29	-5	3,777	-0.13%
2020/05/18	6	7.18	0	0.00	7.18	6	3,766	0.16%
2020/05/14	0	0.00	350	7.31	7.21	-350	3,743	-9.35%	大賣/鉅額交易
2020/05/11	0.2	7.61	0	0.00	7.63	0.2	3,726	0.01%
2020/05/08	50	7.42	10	7.43	7.45	40	3,698	1.08%
2020/05/04	7	7.46	0	0.00	7.42	7	3,728	0.19%
2020/04/30	283	7.74	0	0.00	7.83	283	3,666	7.72%	大買/鉅額交易
2020/04/29	5	7.47	2	7.47	7.47	3	3,654	0.08%
2020/04/28	0	0.00	26	7.29	7.27	-26	3,708	-0.70%
2020/04/21	16	6.97	0	0.00	6.77	16	3,866	0.41%
2020/04/20	10	7.10	0	0.00	7.10	10	3,834	0.26%
2020/04/15	2	7.32	0	0.00	7.25	2	3,749	0.05%
2020/04/13	0	0.00	2	7.10	7.06	-2	3,769	-0.05%
2020/04/07	10	6.76	0	0.00	6.74	10	3,962	0.25%
2020/03/27	10	6.73	0	0.00	6.60	10	4,329	0.23%
2020/03/25	5	7.05	1	6.90	6.89	4	4,286	0.09%
2020/03/19	1	5.60	0	0.00	5.40	1	4,375	0.02%
2020/03/18	5	6.20	0	0.00	6.00	5	4,266	0.12%
2020/03/17	0	0.00	10	6.40	6.21	-10	4,242	-0.24%
2020/03/16	50	7.21	2	6.90	6.75	48	4,161	1.15%
2020/03/13	0	0.00	9	6.97	7.15	-9	4,089	-0.22%
2020/03/12	1	7.87	0	0.00	7.74	1	3,916	0.03%
2020/03/11	40	8.80	0	0.00	8.60	40	3,731	1.07%
2020/03/10	35	8.75	0	0.00	8.79	35	3,699	0.95%
2020/03/06	0	0.00	15	9.23	9.21	-15	3,588	-0.42%
2020/03/05	10	9.35	0	0.00	9.31	10	3,576	0.28%
2020/03/04	0	0.00	40	9.29	9.30	-40	3,569	-1.12%
2020/03/03	2	9.31	0	0.00	9.30	2	3,567	0.06%
2020/03/02	11	8.83	10	8.70	9.00	1	3,545	0.03%
2020/02/27	10	9.10	0	0.00	9.06	10	3,617	0.28%
2020/02/26	0	0.00	3	9.27	9.26	-3	3,597	-0.08%
2020/02/25	24	9.27	0	0.00	9.31	24	3,592	0.67%
2020/02/24	55	9.36	21	9.38	9.32	34	3,585	0.95%
2020/02/21	23	9.52	6	9.52	9.53	17	3,575	0.48%
2020/02/20	46	9.46	0	0.00	9.48	46	3,554	1.29%
2020/02/19	0	0.00	3	9.40	9.45	-3	3,569	-0.08%
2020/02/18	56	9.39	0.1	9.36	9.41	55.9	3,588	1.56%
2020/02/17	14	9.34	4	9.30	9.32	10	3,591	0.28%
2020/02/14	0	0.00	2	9.36	9.35	-2	3,599	-0.06%
2020/02/13	32	9.45	0	0.00	9.40	32	3,600	0.89%
2020/02/07	5	9.34	0	0.00	9.33	5	3,841	0.13%
2020/02/06	0	0.00	80	9.50	9.52	-80	4,194	-1.91%
2020/02/05	0	0.00	103	9.30	9.30	-103	4,202	-2.45%	大賣/鉅額交易
2020/02/03	6	9.18	32	9.09	9.13	-26	4,182	-0.62%
2020/01/31	6	9.30	454	9.28	9.32	-448	4,116	-10.88%	大賣/鉅額交易
2020/01/30	0	0.00	10	9.57	9.32	-10	4,022	-0.25%
2020/01/20	0	0.00	1	10.30	10.25	-1	3,853	-0.03%
2020/01/17	0	0.00	50	10.30	10.30	-50	3,816	-1.31%
2020/01/15	0	0.00	200	10.30	10.30	-200	3,797	-5.27%	大賣/鉅額交易
2020/01/09	1	10.30	1.1	10.29	10.25	-0.1	3,871	0.00%
2020/01/08	101	10.20	0	0.00	10.10	101	3,916	2.58%	大買/鉅額交易
2020/01/07	0	0.00	3	10.30	10.30	-3	3,887	-0.08%
2020/01/06	105	10.40	0	0.00	10.40	105	3,919	2.68%	大買/鉅額交易
2020/01/03	1	10.50	1	10.60	10.50	0	3,944	0.00%
2020/01/02	9	10.71	0	0.00	10.75	9	3,871	0.23%
2019/12/31	0	0.00	1	10.70	10.65	-1	3,837	-0.03%
2019/12/30	208	10.60	3	10.60	10.60	205	3,759	5.45%	大買/鉅額交易
2019/12/25	0	0.00	3	10.20	10.25	-3	3,463	-0.09%
2019/12/23	0	0.00	14	10.20	10.25	-14	3,387	-0.41%
2019/12/19	0	0.00	2	10.15	10.15	-2	3,327	-0.06%
2019/12/18	2	10.10	0	0.00	10.15	2	3,320	0.06%
2019/12/17	209	10.15	3	10.12	10.10	206	3,275	6.29%	大買/鉅額交易
2019/12/16	260	10.01	1	10.05	9.99	259	3,207	8.08%	大買/鉅額交易
2019/12/12	2	9.85	151	9.87	9.84	-149	3,071	-4.85%	大賣/鉅額交易
2019/12/11	0	0.00	0.7	9.71	9.76	-0.7	3,053	-0.02%
2019/12/04	1	9.71	0	0.00	9.81	1	3,095	0.03%
2019/12/03	0	0.00	5	9.73	9.71	-5	3,074	-0.16%
2019/12/02	5	9.70	0	0.00	9.72	5	3,085	0.16%
2019/11/29	3	9.73	0	0.00	9.76	3	3,101	0.10%
2019/11/28	3	9.78	0	0.00	9.82	3	3,107	0.10%
2019/11/26	0	0.00	1	9.80	9.90	-1	3,083	-0.03%
2019/11/20	0	0.00	3	9.38	9.42	-3	2,982	-0.10%
2019/11/15	0	0.00	50	9.25	9.26	-50	2,993	-1.67%
2019/11/14	4	9.41	0	0.00	9.32	4	3,002	0.13%
2019/11/12	20	9.53	0	0.00	9.48	20	3,202	0.62%
2019/11/11	0	0.00	5	9.46	9.46	-5	3,257	-0.15%
2019/11/08	30	9.88	0	0.00	9.87	30	3,199	0.94%
2019/11/07	0	0.00	2	9.82	9.86	-2	3,179	-0.06%
2019/11/06	3	9.95	51	9.95	9.86	-48	3,246	-1.48%
2019/11/05	49	9.68	32	10.09	10.10	17	3,174	0.54%
2019/11/04	30	9.33	5	9.36	9.36	25	2,873	0.87%
2019/10/31	3	9.12	0	0.00	9.09	3	2,913	0.10%
2019/10/30	2	9.10	0	0.00	9.09	2	2,949	0.07%
2019/10/29	5	9.15	0	0.00	9.11	5	2,956	0.17%
2019/10/28	0	0.00	120	9.19	9.17	-120	2,965	-4.05%	大賣/鉅額交易
2019/10/24	1	9.21	250	9.21	9.21	-249	3,010	-8.27%	大賣/鉅額交易
2019/10/23	0	0.00	10	9.28	9.25	-10	3,027	-0.33%
2019/10/21	0	0.00	2	9.35	9.40	-2	3,119	-0.06%
2019/10/18	150	9.08	5	9.08	9.08	145	3,208	4.52%	大買/鉅額交易
2019/10/17	65	9.08	0	0.00	9.10	65	3,266	1.99%
2019/10/16	5	8.96	1	8.96	8.99	4	3,262	0.12%
2019/10/14	4	9.07	0	0.00	9.06	4	3,230	0.12%
2019/10/09	3	9.16	0	0.00	9.12	3	3,205	0.09%
2019/10/08	20	9.37	0	0.00	9.45	20	3,147	0.64%
2019/10/07	26	9.39	0	0.00	9.32	26	3,152	0.82%
2019/10/03	38	9.53	0	0.00	9.54	38	3,133	1.21%
2019/09/26	5	9.85	0	0.00	9.85	5	3,222	0.16%
2019/09/23	3	10.02	0	0.00	10.00	3	3,243	0.09%
2019/09/18	1	10.20	12	10.25	10.25	-11	3,265	-0.34%
2019/09/16	4	10.20	0	0.00	10.30	4	3,421	0.12%
2019/09/06	0	0.00	6	10.17	10.20	-6	3,497	-0.17%
2019/09/03	1	10.10	0	0.00	10.10	1	3,491	0.03%
2019/09/02	0	0.00	35	10.00	10.00	-35	3,471	-1.01%
2019/08/30	2	9.84	0	0.00	9.92	2	3,481	0.06%
2019/08/28	14	9.88	0	0.00	9.83	14	3,513	0.40%
2019/08/22	10	9.98	4	9.99	9.97	6	3,558	0.17%
2019/08/21	15	9.97	0	0.00	9.99	15	3,633	0.41%
2019/08/19	2	9.86	0	0.00	9.96	2	3,954	0.05%
2019/08/16	82	9.78	25	9.79	9.76	57	3,990	1.43%
2019/08/15	80	9.88	0	0.00	9.89	80	3,901	2.05%
2019/08/13	60	10.06	0	0.00	10.05	60	3,867	1.55%
2019/08/12	80	10.15	0	0.00	10.15	80	4,047	1.98%
2019/08/08	23	10.00	10	10.00	9.99	13	4,068	0.32%
2019/08/07	1	10.05	0	0.00	10.00	1	4,045	0.02%
2019/08/06	10	10.00	23	10.13	10.20	-13	4,156	-0.31%
2019/07/30	0	0.00	190	10.65	10.60	-190	4,638	-4.10%	大賣/鉅額交易
2019/07/29	0	0.00	2	10.70	10.70	-2	5,056	-0.04%
2019/07/26	0	0.00	3	10.70	10.75	-3	5,495	-0.05%
2019/07/24	9	10.70	10	10.80	10.65	-1	5,620	-0.02%
2019/07/23	0	0.00	3	10.80	10.85	-3	5,661	-0.05%
2019/07/22	0	0.00	2	10.78	10.80	-2	5,714	-0.03%
2019/07/19	10	10.60	0	0.00	10.65	10	5,716	0.17%
2019/07/18	3	10.50	0	0.00	10.50	3	5,969	0.05%
2019/07/17	101	10.50	10	10.52	10.50	91	6,190	1.47%	大買/
2019/07/16	0	0.00	3	10.45	10.45	-3	6,425	-0.05%
2019/07/12	0	0.00	6	10.40	10.40	-6	6,538	-0.09%
2019/07/11	0	0.00	4	10.40	10.40	-4	6,644	-0.06%
2019/07/10	11	10.35	100	10.35	10.35	-89	6,814	-1.31%
2019/07/09	3	10.35	0	0.00	10.40	3	6,829	0.04%
2019/07/04	3	10.50	5	10.50	10.55	-2	6,986	-0.03%
2019/07/03	3	10.50	0	0.00	10.55	3	7,105	0.04%
2019/07/02	420	10.66	7	10.65	10.70	413	7,240	5.70%	大買/鉅額交易
2019/07/01	0	0.00	325	10.53	10.55	-325	7,356	-4.42%	大賣/鉅額交易
2019/06/27	1	10.55	0	0.00	10.55	1	7,436	0.01%
2019/06/26	0	0.00	15	10.45	10.45	-15	7,444	-0.20%
2019/06/25	10	10.50	0	0.00	10.45	10	7,533	0.13%
2019/06/24	0	0.00	1	10.70	10.65	-1	7,617	-0.01%
2019/06/21	40	10.63	5	10.65	10.65	35	7,609	0.46%
2019/06/20	0	0.00	1	10.50	10.50	-1	7,635	-0.01%
2019/06/14	0	0.00	1	10.40	10.35	-1	8,178	-0.01%
2019/06/12	2	10.40	10	10.40	10.40	-8	8,267	-0.10%
2019/06/10	0	0.00	2	10.50	10.50	-2	8,440	-0.02%
2019/06/06	2	10.50	0	0.00	10.50	2	8,546	0.02%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/05/31	1	10.40	4	10.35	10.40	-3	9,298	-0.03%
2019/05/30	2	10.35	50	10.40	10.35	-48	9,623	-0.50%
2019/05/29	0	0.00	2	10.45	10.45	-2	9,685	-0.02%
2019/05/28	8	10.35	55	10.37	10.60	-47	9,733	-0.48%
2019/05/27	24	10.41	0	0.00	10.35	24	9,845	0.24%
2019/05/24	0	0.00	1	10.90	10.85	-1	9,722	-0.01%
2019/05/23	10	10.98	0	0.00	10.80	10	9,900	0.10%
2019/05/22	0	0.00	4	10.90	10.90	-4	10,020	-0.04%
2019/05/21	2	10.78	0	0.00	10.90	2	10,283	0.02%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/17	331	11.04	0	0.00	10.85	331	10,353	3.20%	大買/鉅額交易
2019/05/16	0	0.00	8	11.10	11.00	-8	10,312	-0.08%
2019/05/14	100	11.05	12	11.02	11.05	88	10,605	0.83%
2019/05/13	74	10.80	0	0.00	10.85	74	10,715	0.69%
2019/05/10	11	10.68	4	10.75	10.60	7	11,052	0.06%
2019/05/09	9	10.75	10	10.70	10.70	-1	11,126	-0.01%
2019/05/08	5	10.95	0	0.00	11.00	5	11,056	0.05%
2019/05/07	7	11.23	0	0.00	11.10	7	11,031	0.06%
2019/05/06	17	11.21	0	0.00	11.20	17	10,971	0.15%
2019/05/03	10	11.80	13	11.83	11.85	-3	10,577	-0.03%
2019/05/02	6	12.25	0	0.00	12.35	6	10,166	0.06%
2019/04/30	1	12.05	0	0.00	12.30	1	10,111	0.01%
2019/04/25	0	0.00	10	12.60	12.55	-10	9,951	-0.10%
2019/04/24	2	12.68	0	0.00	12.45	2	9,822	0.02%
2019/04/23	0	0.00	4	12.48	12.45	-4	9,537	-0.04%
2019/04/22	2	12.25	17	12.24	12.30	-15	9,344	-0.16%
2019/04/19	0	0.00	13	11.99	11.95	-13	9,136	-0.14%
2019/04/17	0	0.00	38	12.05	12.05	-38	9,305	-0.41%
2019/04/16	12	12.03	1	12.00	12.05	11	9,241	0.12%
2019/04/11	1	12.00	0	0.00	11.90	1	9,227	0.01%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	12.5	11.88	12.05	-12.5	9,131	-0.14%
2019/04/08	0	0.00	3	11.85	11.85	-3	9,048	-0.03%
2019/04/03	0	0.00	10	11.61	11.70	-10	8,878	-0.11%
2019/04/02	0	0.00	1	11.35	11.45	-1	8,773	-0.01%
2019/04/01	5	11.40	5	11.50	11.40	0	8,713	0.00%
2019/03/29	0	0.00	5	11.40	11.40	-5	8,681	-0.06%
2019/03/28	1	11.30	0	0.00	11.30	1	8,700	0.01%
2019/03/27	4	11.45	0	0.00	11.40	4	8,687	0.05%
2019/03/26	8	11.54	0	0.00	11.50	8	8,615	0.09%
2019/03/25	6	11.40	0	0.00	11.40	6	8,594	0.07%
2019/03/22	2	11.55	2	11.55	11.55	0	8,526	0.00%
2019/03/21	10	11.74	30	11.78	11.75	-20	8,418	-0.24%
2019/03/20	11	11.70	426	11.67	11.70	-415	8,396	-4.94%	大賣/鉅額交易
2019/03/19	0	0.00	10	12.00	11.95	-10	8,157	-0.12%
2019/03/18	0	0.00	1	11.95	11.90	-1	8,057	-0.01%
2019/03/15	1	11.95	201	11.95	11.95	-200	8,085	-2.47%	大賣/鉅額交易
2019/03/14	0	0.00	3	11.90	11.90	-3	8,071	-0.04%
2019/03/13	1	12.00	0	0.00	12.00	1	8,029	0.01%
2019/03/12	17	12.10	10	12.10	12.10	7	8,245	0.08%
2019/03/11	2	12.05	0	0.00	12.00	2	8,335	0.02%
2019/03/08	10	11.95	0	0.00	11.95	10	8,322	0.12%
2019/03/07	0	0.00	1	12.25	12.10	-1	8,279	-0.01%
2019/03/06	4	12.50	12	12.45	12.40	-8	8,456	-0.09%
2019/02/27	1	12.05	1	12.00	12.05	0	7,764	0.00%
2019/02/26	7	12.05	0	0.00	12.10	7	7,706	0.09%
2019/02/25	0	0.00	55	12.15	12.15	-55	7,565	-0.73%
2019/02/21	2	12.10	1	12.10	12.30	1	7,250	0.01%
2019/02/20	57	12.29	10	12.24	12.05	47	7,093	0.66%
2019/02/19	4	11.95	0	0.00	11.90	4	6,848	0.06%
2019/02/18	329	11.95	0	0.00	11.90	329	6,850	4.80%	大買/鉅額交易
2019/02/15	10	11.90	0	0.00	11.90	10	6,849	0.15%
2019/02/14	17	12.11	2	12.23	12.05	15	6,813	0.22%
2019/02/12	294	12.19	231	12.21	12.30	63	6,656	0.95%	大買/大賣/
2019/02/11	0	0.00	295	12.06	12.00	-295	6,421	-4.59%	大賣/鉅額交易
2019/01/30	5	11.65	132	11.30	11.65	-127	5,995	-2.12%	大賣/鉅額交易
2019/01/29	0	0.00	40	11.25	11.25	-40	5,784	-0.69%
2019/01/28	0	0.00	8	11.25	11.25	-8	5,742	-0.14%
2019/01/25	2	11.15	0	0.00	11.10	2	5,744	0.03%
2019/01/24	170	11.20	0	0.00	11.15	170	5,753	2.95%	大買/鉅額交易
2019/01/22	0	0.00	1	11.05	11.10	-1	5,759	-0.02%
2019/01/21	0	0.00	6	11.10	11.10	-6	5,859	-0.10%
2019/01/14	3	10.75	0	0.00	10.75	3	6,380	0.05%
2019/01/10	2.3	10.91	2	11.08	11.00	0.3	6,475	0.00%
2019/01/09	0	0.00	6	11.13	11.20	-6	6,402	-0.09%
2019/01/03	22	10.71	0	0.00	10.70	22	6,338	0.35%
2018/12/27	11	10.70	0	0.00	10.75	11	6,580	0.17%
2018/12/26	10	10.85	40	10.78	10.70	-30	6,614	-0.45%
2018/12/25	5	10.95	0	0.00	10.85	5	6,691	0.07%
2018/12/22	0	0.00	100	10.90	11.00	-100	6,853	-1.46%
2018/12/21	10	10.85	0	0.00	10.95	10	7,001	0.14%
2018/12/20	84	11.07	10	11.05	11.00	74	7,110	1.04%
2018/12/19	0	0.00	3	11.20	11.15	-3	7,376	-0.04%
2018/12/18	60	11.21	0	0.00	11.20	60	7,709	0.78%
2018/12/17	213	11.45	0	0.00	11.35	213	7,782	2.74%	大買/鉅額交易
2018/12/14	0	0.00	5	11.39	11.45	-5	7,950	-0.06%
2018/12/12	3	11.30	0	0.00	11.30	3	8,196	0.04%
2018/12/11	12	11.29	0	0.00	11.20	12	8,161	0.15%
2018/12/10	5	11.20	70	11.22	11.20	-65	8,290	-0.78%
2018/12/07	0	0.00	2	11.50	11.50	-2	8,274	-0.02%
2018/12/06	5	11.55	42	11.56	11.40	-37	8,298	-0.45%
2018/12/05	16	11.68	0	0.00	11.85	16	8,402	0.19%
2018/12/04	179	11.95	10	12.00	11.85	169	8,327	2.03%	大買/鉅額交易
2018/11/30	5	11.70	30	11.65	11.60	-25	8,475	-0.29%
2018/11/29	55	11.45	11	11.85	11.80	44	8,448	0.52%
2018/11/27	5	11.00	19	11.25	11.20	-14	8,265	-0.17%
2018/11/26	7	11.31	36	11.23	11.25	-29	8,475	-0.34%
2018/11/22	2	11.40	0	0.00	11.35	2	8,925	0.02%
2018/11/20	10	11.40	0	0.00	11.40	10	9,329	0.11%
2018/11/19	27	11.53	2	11.55	11.55	25	9,637	0.26%
2018/11/14	30	11.53	1	11.65	11.65	29	10,334	0.28%
2018/11/13	13	11.18	0	0.00	11.25	13	10,618	0.12%
2018/11/12	1	11.30	0	0.00	11.40	1	10,829	0.01%
2018/11/09	5	11.65	0	0.00	11.65	5	11,095	0.05%
2018/11/08	5	11.80	0	0.00	11.85	5	11,604	0.04%
2018/11/06	25	11.69	0	0.00	11.65	25	13,221	0.19%
2018/11/02	36	11.85	10	11.80	11.80	26	13,594	0.19%
2018/10/31	0	0.00	7	11.70	11.75	-7	13,635	-0.05%
2018/10/30	10	11.45	10	11.55	11.55	0	13,767	0.00%
2018/10/29	27	11.45	8	11.13	11.50	19	13,966	0.14%
2018/10/26	11	10.89	0	0.00	10.85	11	13,982	0.08%
2018/10/25	20	11.20	10	11.15	11.05	10	13,832	0.07%
2018/10/24	15	11.90	0	0.00	11.85	15	13,778	0.11%
2018/10/22	0	0.00	5	12.45	12.70	-5	13,880	-0.04%
2018/10/18	5	13.10	0	0.00	13.00	5	14,220	0.04%
2018/10/17	6	13.22	1	13.20	12.90	5	14,461	0.03%
2018/10/12	1	13.00	6	12.89	13.10	-5	14,495	-0.03%
2018/10/11	0	0.00	1	12.90	12.85	-1	14,535	-0.01%
2018/10/09	0	0.00	2	13.60	13.70	-2	14,422	-0.01%
2018/10/08	10	13.60	5	13.65	13.65	5	14,426	0.03%
2018/10/05	3	13.58	0	0.00	13.60	3	14,547	0.02%
2018/10/03	1	14.10	0	0.00	14.10	1	14,705	0.01%
2018/09/28	6	14.78	0	0.00	14.45	6	14,652	0.04%
2018/09/26	12	14.54	7	14.64	14.65	5	14,427	0.03%
2018/09/25	7	14.47	5	14.43	14.40	2	14,220	0.01%
2018/09/21	0	0.00	1	13.95	13.95	-1	13,946	-0.01%
2018/09/20	4	14.03	0	0.00	13.95	4	14,010	0.03%
2018/09/19	0	0.00	6	13.59	14.05	-6	13,927	-0.04%
2018/09/17	1	13.30	16	13.35	13.35	-15	13,963	-0.11%
2018/09/14	1	13.30	0	0.00	13.40	1	14,181	0.01%
2018/09/11	11	13.00	1	13.10	13.15	10	14,359	0.07%
2018/09/10	15	13.05	0	0.00	13.00	15	14,316	0.10%
2018/09/07	1	13.50	6	13.37	13.50	-5	14,138	-0.04%
2018/09/06	7	13.36	0	0.00	13.15	7	14,021	0.05%
2018/09/05	6	13.64	2	13.73	13.65	4	13,890	0.03%
2018/09/04	5	13.75	0	0.00	13.80	5	13,909	0.04%
2018/09/03	0	0.00	20	13.70	13.65	-20	13,905	-0.14%
2018/08/31	2	13.93	1	14.05	14.00	1	13,911	0.01%
2018/08/30	0	0.00	1	14.40	14.30	-1	13,778	-0.01%
2018/08/29	11	14.05	2	14.05	14.00	9	13,775	0.07%
2018/08/28	12	14.48	0	0.00	14.45	12	13,557	0.09%
2018/08/27	1	14.80	0	0.00	14.95	1	13,489	0.01%
2018/08/24	20	15.00	0	0.00	15.05	20	13,586	0.15%
2018/08/23	5	15.35	2	15.65	15.50	3	13,303	0.02%
2018/08/21	1	15.00	1	15.15	15.05	0	12,971	0.00%
2018/08/20	2	14.73	1	14.50	14.55	1	12,662	0.01%
2018/08/17	23	15.47	1	15.45	15.00	22	12,321	0.18%
2018/08/16	1	15.10	19	15.17	15.35	-18	12,002	-0.15%
2018/08/15	31	15.59	7	15.65	15.60	24	11,641	0.21%
2018/08/14	6	15.37	3	15.23	15.60	3	11,049	0.03%
2018/08/13	6	14.68	9	14.65	14.45	-3	10,062	-0.03%
2018/08/10	6	14.40	1	14.20	14.25	5	9,425	0.05%
2018/08/08	0	0.00	3	14.05	13.90	-3	9,088	-0.03%
2018/08/07	3	14.05	0	0.00	14.05	3	8,963	0.03%
2018/08/03	0	0.00	1	14.20	13.85	-1	8,889	-0.01%
2018/08/02	1	13.90	0	0.00	14.00	1	8,827	0.01%
2018/07/31	0	0.00	12	14.23	14.25	-12	8,653	-0.14%
2018/07/30	1	14.00	35	14.15	14.15	-34	8,570	-0.40%
2018/07/27	0	0.00	4	13.93	13.90	-4	8,392	-0.05%
2018/07/26	4	13.96	1	14.00	13.80	3	8,311	0.04%
2018/07/25	1	13.60	42	13.45	13.65	-41	7,942	-0.52%
2018/07/24	0	0.00	13	13.37	13.45	-13	7,810	-0.17%
2018/07/20	2	13.03	0	0.00	12.95	2	7,455	0.03%
2018/07/19	2	13.40	0	0.00	13.30	2	7,380	0.03%
2018/07/18	0	0.00	3	13.35	13.35	-3	7,402	-0.04%
2018/07/16	0	0.00	8	13.32	13.15	-8	7,264	-0.11%
2018/07/13	2	13.10	3	13.10	13.15	-1	7,209	-0.01%
2018/07/12	3	13.40	5	13.35	13.35	-2	7,037	-0.03%
2018/07/11	10	13.25	5	13.26	13.35	5	6,918	0.07%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	10	13.00	13.00	-10	6,594	-0.15%
2018/07/05	2	12.60	0	0.00	12.55	2	6,571	0.03%
2018/07/04	0	0.00	5	12.65	12.65	-5	6,611	-0.08%
2018/07/03	2	12.80	7	12.64	12.40	-5	6,668	-0.07%
2018/07/02	0	0.00	18	12.90	12.95	-18	6,572	-0.27%
2018/06/29	2	12.65	9	12.70	12.65	-7	6,550	-0.11%
2018/06/27	2	13.08	0	0.00	13.15	2	6,370	0.03%
2018/06/26	0	0.00	12	12.70	12.95	-12	6,167	-0.19%
2018/06/25	0	0.00	10	12.95	12.90	-10	6,160	-0.16%
2018/06/22	2	12.60	19	12.57	12.60	-17	6,098	-0.28%
2018/06/21	1	12.85	10	12.67	12.60	-9	6,198	-0.15%
2018/06/20	0	0.00	10	12.45	12.60	-10	6,389	-0.16%
2018/06/19	1	12.20	23	12.35	12.40	-22	6,392	-0.34%
2018/06/15	0	0.00	4	12.20	12.20	-4	6,262	-0.06%
2018/06/14	1	12.25	41	12.12	12.10	-40	6,279	-0.64%
2018/06/13	1	12.50	4	12.45	12.40	-3	6,294	-0.05%
2018/06/12	0	0.00	3	12.50	12.50	-3	6,219	-0.05%
2018/06/11	3	12.40	38	12.40	12.40	-35	6,142	-0.57%
2018/06/08	31	12.33	0.9	12.30	12.40	30.1	6,099	0.49%
2018/06/06	0	0.00	30	12.10	12.05	-30	6,105	-0.49%
2018/06/05	10	12.05	172	12.14	12.10	-162	6,128	-2.64%	大賣/鉅額交易
2018/06/04	0	0.00	2	12.10	12.20	-2	6,122	-0.03%
2018/06/01	152	11.72	16	11.74	11.85	136	5,952	2.28%	大買/鉅額交易
2018/05/31	0	0.00	2	11.33	11.45	-2	5,847	-0.03%
2018/05/30	3	11.25	3	11.20	11.25	0	6,534	0.00%
2018/05/29	33	11.23	12	11.30	11.40	21	6,662	0.32%
2018/05/28	15	10.85	0	0.00	10.90	15	6,902	0.22%
2018/05/25	1	10.85	0	0.00	10.80	1	7,117	0.01%
2018/05/23	2	11.00	0	0.00	10.95	2	7,979	0.03%
2018/05/16	10	10.75	0	0.00	10.80	10	9,034	0.11%
2018/05/15	23	10.85	1	10.85	10.90	22	9,174	0.24%
2018/05/14	10	11.00	0.8	10.85	10.85	9.2	9,553	0.10%
2018/05/11	4	11.03	0	0.00	10.90	4	9,629	0.04%
2018/05/10	32	11.04	3	10.78	11.00	29	9,646	0.30%
2018/05/09	2	10.48	0	0.00	10.40	2	9,557	0.02%
2018/05/07	6	10.43	0	0.00	10.35	6	9,928	0.06%
2018/05/04	3	10.40	0	0.00	10.50	3	10,028	0.03%
2018/05/02	1	10.55	1	10.50	10.50	0	10,318	0.00%
2018/04/30	52	10.85	0	0.00	10.80	52	10,792	0.48%
2018/04/26	0	0.00	20	10.75	10.75	-20	11,246	-0.18%
2018/04/25	2	10.80	0	0.00	10.90	2	11,433	0.02%
2018/04/24	5	11.00	0	0.00	11.00	5	11,765	0.04%
2018/04/20	20	11.33	12	11.31	11.40	8	12,365	0.06%
2018/04/18	1	11.25	10	11.10	11.15	-9	13,617	-0.07%
2018/04/09	7	12.00	0	0.00	12.00	7	17,679	0.04%
2018/04/02	2	11.85	3	11.90	11.90	-1	18,769	-0.01%
2018/03/31	2	11.75	0	0.00	11.80	2	19,565	0.01%
2018/03/30	3	11.55	1	11.60	11.60	2	20,463	0.01%
2018/03/29	0	0.00	5	11.55	11.55	-5	20,503	-0.02%
2018/03/28	4	11.45	1	11.10	11.45	3	20,514	0.01%
2018/03/27	1	11.10	1	11.15	11.15	0	20,452	0.00%
2018/03/26	7	10.81	5	11.00	10.85	2	20,399	0.01%
2018/03/23	54	11.17	25	11.11	10.95	29	20,320	0.14%
2018/03/22	25	11.84	0	0.00	11.80	25	20,021	0.12%
2018/03/21	0	0.00	2	12.15	12.10	-2	19,894	-0.01%
2018/03/20	3	12.15	21	12.14	12.10	-18	19,964	-0.09%
2018/03/19	12	12.28	10	12.10	12.05	2	20,064	0.01%
2018/03/16	0	0.00	2	12.30	12.25	-2	20,511	-0.01%
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	20	12.35	0	0.00	12.30	20	20,742	0.10%
2018/03/13	15	12.44	0	0.00	12.40	15	20,768	0.07%
2018/03/12	5	12.35	0	0.00	12.35	5	20,728	0.02%
2018/03/09	104	12.64	0	0.00	12.30	104	20,818	0.50%	大買/鉅額交易
2018/03/08	1	12.35	9	12.53	12.50	-8	20,854	-0.04%
2018/03/07	3	12.43	13	12.40	12.35	-10	20,770	-0.05%
2018/03/06	11	12.39	0	0.00	12.45	11	20,732	0.05%
2018/03/05	16	12.69	206	12.31	12.20	-190	20,585	-0.92%	大賣/鉅額交易
2018/03/02	5	13.40	10	13.48	13.55	-5	19,892	-0.03%
2018/03/01	5	13.45	7	13.94	13.85	-2	19,740	-0.01%
2018/02/27	6	13.51	0	0.00	13.45	6	19,364	0.03%
2018/02/26	0	0.00	6	13.67	13.60	-6	19,157	-0.03%
2018/02/23	38	14.02	27	13.75	13.50	11	18,999	0.06%
2018/02/22	2	13.65	4	13.60	13.60	-2	18,331	-0.01%
2018/02/21	8	13.30	18	13.21	13.55	-10	18,062	-0.06%
2018/02/12	57	12.80	0	0.00	12.80	57	17,554	0.32%
2018/02/09	0	0.00	15	12.40	12.45	-15	17,463	-0.09%
2018/02/08	0	0.00	5	12.15	12.20	-5	17,444	-0.03%
2018/02/07	36	12.44	40	12.50	12.25	-4	17,399	-0.02%
2018/02/06	75	11.76	10	12.02	12.25	65	17,268	0.38%
2018/02/05	2	12.80	6	12.50	12.85	-4	16,969	-0.02%
2018/02/02	0	0.00	3	12.90	12.85	-3	16,940	-0.02%
2018/02/01	5	13.00	0	0.00	12.85	5	16,948	0.03%
2018/01/31	10	12.70	10	13.10	12.95	0	16,955	0.00%
2018/01/30	7	12.94	7	13.19	13.05	0	16,808	0.00%
2018/01/29	3	13.15	0	0.00	13.20	3	16,648	0.02%
2018/01/26	7	13.09	10	13.18	13.15	-3	16,589	-0.02%
2018/01/25	30	13.25	0	0.00	13.25	30	16,668	0.18%
2018/01/24	1	13.15	22	12.95	13.05	-21	16,514	-0.13%
2018/01/23	5	12.70	1	12.75	12.75	4	16,150	0.02%
2018/01/19	1	12.85	6	12.78	12.75	-5	15,954	-0.03%
2018/01/18	16	12.69	19	12.59	12.65	-3	16,342	-0.02%
2018/01/17	3	13.10	0	0.00	12.90	3	16,235	0.02%
2018/01/16	24	13.04	32	13.17	13.20	-8	15,894	-0.05%
2018/01/15	33	13.23	5	13.25	13.05	28	15,631	0.18%
2018/01/12	11	14.17	0	0.00	13.90	11	14,781	0.07%
2018/01/11	50	14.00	35	14.06	13.90	15	14,390	0.10%
2018/01/10	54	14.07	14.7	14.06	14.00	39.3	13,953	0.28%
2018/01/09	11	13.47	40	13.39	13.70	-29	12,861	-0.23%
2018/01/08	5	13.25	46	13.31	13.40	-41	12,193	-0.34%
2018/01/05	2	12.80	11	12.77	12.85	-9	11,174	-0.08%
2018/01/04	10	12.70	26	12.88	12.70	-16	10,964	-0.15%
2018/01/03	18	12.72	0	0.00	12.75	18	10,724	0.17%
2018/01/02	35	12.69	30	12.90	12.85	5	10,405	0.05%