中鴻 (2014)-元大-善化券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	22.20	0	0.00	22.60	1	7,354	0.01%
2024/05/08	5	22.40	0	0.00	22.55	5	7,260	0.07%
2024/05/07	4	22.64	10	22.78	22.55	-6	7,243	-0.08%
2024/05/06	8	23.10	3	23.15	22.90	5	7,177	0.07%
2024/05/03	25	23.56	9	23.71	23.35	16	7,119	0.22%
2024/05/02	7	23.40	15	23.24	23.45	-8	7,014	-0.11%
2024/04/30	0	0.00	2	23.50	23.25	-2	7,014	-0.03%
2024/04/29	2	23.55	1	23.45	23.55	1	7,038	0.01%
2024/04/26	1	22.95	5	23.10	23.20	-4	6,947	-0.06%
2024/04/25	4	22.85	0	0.00	22.90	4	6,973	0.06%
2024/04/24	8	23.04	7	23.06	23.00	1	6,963	0.01%
2024/04/23	0	0.00	21	23.33	23.05	-21	7,003	-0.30%
2024/04/22	16	22.94	19	22.85	22.80	-3	7,016	-0.04%
2024/04/19	20	23.36	9	23.27	23.20	11	6,917	0.16%
2024/04/18	17	23.72	26	23.78	23.75	-9	6,679	-0.13%
2024/04/17	5	22.25	5	22.30	22.25	0	6,151	0.00%
2024/04/16	7	22.30	4	22.45	22.15	3	6,289	0.05%
2024/04/15	5	22.83	0	0.00	22.65	5	6,417	0.08%
2024/04/12	2	23.10	14	23.06	23.00	-12	6,362	-0.19%
2024/04/11	12	23.48	4	23.55	23.35	8	6,346	0.13%
2024/04/10	96	24.59	87	24.62	24.10	9	6,309	0.14%
2024/04/09	27	24.35	54	24.60	24.95	-27	5,796	-0.47%
2024/04/08	8.5	22.76	4	22.74	22.70	4.5	5,047	0.09%
2024/04/03	58	23.07	39	22.83	22.80	19	5,013	0.38%
2024/04/01	0	0.00	6	22.25	22.25	-6	5,043	-0.12%
2024/03/29	0	0.00	0.1	22.15	22.10	-0.1	5,293	0.00%
2024/03/28	5	22.25	3	22.25	22.05	2	5,898	0.03%
2024/03/27	1	22.05	2.1	22.05	22.10	-1.1	6,376	-0.02%
2024/03/26	0	0.00	2	22.08	21.90	-2	6,896	-0.03%
2024/03/25	9	22.18	12	22.25	22.20	-3	8,059	-0.04%
2024/03/22	2	22.05	0	0.00	22.20	2	9,550	0.02%
2024/03/21	2	22.15	1	22.20	22.20	1	11,669	0.01%
2024/03/20	1	22.05	20	22.05	22.00	-19	12,747	-0.15%
2024/03/19	1	22.30	0	0.00	22.30	1	12,828	0.01%
2024/03/15	1	22.25	1	22.30	22.25	0	12,860	0.00%
2024/03/14	3	22.48	71	22.63	22.60	-68	12,852	-0.53%
2024/03/13	7	22.04	7	22.06	22.00	0	12,771	0.00%
2024/03/11	10	22.05	7	22.09	22.30	3	12,732	0.02%
2024/03/08	11	22.13	4	22.10	22.05	7	12,716	0.06%
2024/03/07	5	22.05	19	22.22	22.40	-14	12,713	-0.11%
2024/03/06	9	22.46	21	22.55	22.40	-12	12,652	-0.09%
2024/03/05	4	22.60	1	22.70	22.70	3	12,613	0.02%
2024/03/04	18.2	22.54	2	22.50	22.50	16.2	12,611	0.13%
2024/03/01	0	0.00	1.1	23.05	23.05	-1.1	12,603	-0.01%
2024/02/29	12	23.05	34	23.07	23.20	-22	12,736	-0.17%
2024/02/27	22	23.13	6	23.15	23.05	16	12,710	0.13%
2024/02/26	12	23.36	3	23.55	23.35	9	12,706	0.07%
2024/02/23	3	23.35	0	0.00	23.35	3	12,856	0.02%
2024/02/22	12	23.70	10	23.70	23.75	2	12,900	0.02%
2024/02/21	13	23.82	1	24.00	23.75	12	12,943	0.09%
2024/02/20	0	0.00	6	24.27	24.05	-6	12,941	-0.05%
2024/02/19	4	24.29	2	24.20	24.40	2	13,040	0.02%
2024/02/16	17	23.61	2	23.75	23.95	15	13,129	0.11%
2024/02/15	3	23.30	2	23.45	23.35	1	13,098	0.01%
2024/02/05	0	0.00	1	23.45	23.55	-1	13,087	-0.01%
2024/02/02	0	0.00	4	23.55	23.65	-4	13,085	-0.03%
2024/01/31	6	23.80	5	23.86	23.80	1	13,148	0.01%
2024/01/30	1	24.00	5	24.25	24.00	-4	13,144	-0.03%
2024/01/29	1	24.25	1	24.40	24.40	0	13,164	0.00%
2024/01/26	0	0.00	13	23.98	24.15	-13	13,153	-0.10%
2024/01/24	12	24.06	3	23.87	23.95	9	13,119	0.07%
2024/01/23	2	23.80	0	0.00	23.85	2	13,112	0.02%
2024/01/22	1	23.40	0	0.00	23.35	1	13,060	0.01%
2024/01/19	4.1	23.11	5	23.10	23.20	-1	13,049	-0.01%
2024/01/18	9	23.41	0	0.00	23.40	9	12,991	0.07%
2024/01/17	16	23.57	6	23.75	23.35	10	13,021	0.08%
2024/01/16	16	23.96	0.1	24.05	23.90	15.9	13,025	0.12%
2024/01/15	1	24.50	2	24.55	24.45	-1	12,963	-0.01%
2024/01/12	6	24.31	4	24.45	24.35	2	13,000	0.02%
2024/01/11	23	24.41	46	24.36	24.40	-23	13,026	-0.18%
2024/01/10	29	24.34	3	24.45	24.35	26	13,180	0.20%
2024/01/09	12	25.35	3	25.00	25.10	9	13,022	0.07%
2024/01/08	10	26.20	1	26.25	26.05	9	12,801	0.07%
2024/01/05	9	26.06	2	26.08	26.10	7	12,727	0.06%
2024/01/04	18	26.16	4	26.24	26.25	14	12,671	0.11%
2024/01/03	45	25.73	18	25.70	25.70	27	12,565	0.21%
2024/01/02	3	26.08	1	26.25	26.05	2	12,482	0.02%
2023/12/29	2	25.98	2	26.05	26.05	0	12,465	0.00%
2023/12/28	13	26.04	2	26.20	25.95	11	12,479	0.09%
2023/12/27	30.1	26.29	16	26.39	26.20	14.1	12,340	0.11%
2023/12/26	34.8	26.78	37.1	26.76	26.70	-2.2	12,063	-0.02%
2023/12/25	39	27.66	24	27.76	26.95	15	11,878	0.13%
2023/12/22	47	27.02	49	27.11	27.00	-2	11,440	-0.02%
2023/12/21	20.1	27.82	47.1	27.86	27.70	-27	10,953	-0.25%
2023/12/20	75	28.19	126.1	28.55	28.20	-51.1	10,450	-0.49%	大賣/
2023/12/19	80.1	27.02	80.4	27.59	27.75	-0.3	9,327	0.00%
2023/12/18	128	26.97	137.1	27.13	26.85	-9.1	7,949	-0.11%	大買/大賣/
2023/12/15	47.1	25.25	65.5	25.62	26.00	-18.4	5,922	-0.31%
2023/12/14	7	23.64	16	23.64	23.65	-9	4,955	-0.18%
2023/12/13	1	23.10	5	23.25	23.10	-4	5,090	-0.08%
2023/12/12	3.1	22.93	7	22.90	22.90	-3.9	5,192	-0.08%
2023/12/11	1	23.30	1	23.05	23.05	0	5,194	0.00%
2023/12/08	0.2	23.30	8.2	23.27	23.25	-8	5,197	-0.15%
2023/12/07	8	23.70	0	0.00	23.55	8	5,206	0.15%
2023/12/06	0.2	23.75	3	23.80	23.80	-2.8	5,216	-0.05%
2023/12/04	3	23.80	1	23.85	23.80	2	5,142	0.04%
2023/12/01	0	0.00	10	23.60	23.50	-10	5,088	-0.20%
2023/11/30	0.2	23.35	1	23.35	23.35	-0.9	5,087	-0.02%
2023/11/29	0	0.00	9	23.53	23.55	-9	5,135	-0.18%
2023/11/28	6	23.64	7	23.61	23.65	-1	5,111	-0.02%
2023/11/27	2	23.40	1	23.30	23.25	1	5,024	0.02%
2023/11/24	2	22.73	1	22.55	22.80	1	4,925	0.02%
2023/11/23	5	22.74	1	22.85	22.75	4	4,947	0.08%
2023/11/22	8	23.07	10	23.02	22.70	-2	4,929	-0.04%
2023/11/21	0	0.00	1	22.40	22.70	-1	4,799	-0.02%
2023/11/20	2	22.18	1	22.65	22.20	1	4,711	0.02%
2023/11/17	1	22.20	9	22.18	22.15	-8	4,667	-0.17%
2023/11/16	20	22.37	30	22.25	22.45	-10	4,650	-0.22%
2023/11/15	1	22.10	4	21.60	22.10	-3	4,565	-0.07%
2023/11/14	4	21.16	0	0.00	21.20	4	4,530	0.09%
2023/11/13	10	21.25	11	21.42	21.20	-1	4,654	-0.02%
2023/11/10	6	21.00	0	0.00	20.95	6	4,724	0.13%
2023/11/09	1	21.05	0	0.00	21.15	1	4,811	0.02%
2023/11/08	20	21.22	2	21.35	21.15	18	4,994	0.36%
2023/11/06	1	21.90	2	21.85	21.90	-1	5,158	-0.02%
2023/11/03	5	21.62	1	21.60	21.65	4	5,285	0.08%
2023/11/02	5	21.55	0	0.00	21.65	5	5,456	0.09%
2023/10/30	1	21.70	0	0.00	21.55	1	7,077	0.01%
2023/10/27	0	0.00	2	21.70	21.45	-2	7,188	-0.03%
2023/10/26	4	21.34	0	0.00	21.45	4	7,239	0.06%
2023/10/25	0	0.00	4	20.95	21.35	-4	7,308	-0.05%
2023/10/24	7	20.47	1	20.50	20.60	6	7,330	0.08%
2023/10/20	2	20.85	0	0.00	20.95	2	7,503	0.03%
2023/10/19	0	0.00	4	21.60	21.25	-4	7,739	-0.05%
2023/10/18	4	21.14	0	0.00	21.75	4	7,777	0.05%
2023/10/17	1	21.40	6	21.40	21.45	-5	7,782	-0.06%
2023/10/16	6	21.60	0	0.00	21.60	6	7,802	0.08%
2023/10/13	6	21.69	0	0.00	21.70	6	7,847	0.08%
2023/10/12	1	21.70	3	21.80	21.85	-2	7,883	-0.03%
2023/10/11	22	21.68	0	0.00	21.45	22	7,934	0.28%
2023/10/05	1	21.65	7	21.90	21.90	-6	7,962	-0.08%
2023/10/04	14	21.65	1	21.55	21.55	13	7,930	0.16%
2023/10/03	1	22.30	6	22.26	22.20	-5	7,860	-0.06%
2023/10/02	2	22.60	0	0.00	22.60	2	7,867	0.03%
2023/09/28	6	22.53	11	22.60	22.55	-5	7,923	-0.06%
2023/09/27	15	23.00	0	0.00	22.90	15	7,881	0.19%
2023/09/26	2.5	23.66	1	23.75	23.75	1.5	7,749	0.02%
2023/09/25	1	24.00	4	24.25	24.00	-3	7,773	-0.04%
2023/09/22	25	24.42	4	24.20	24.30	21	7,782	0.27%
2023/09/21	1	24.60	0	0.00	24.30	1	7,775	0.01%
2023/09/20	10	25.00	2	25.10	24.70	8	7,808	0.10%
2023/09/19	0	0.00	10	24.94	24.80	-10	7,937	-0.13%
2023/09/18	9	24.74	25	24.86	24.70	-16	7,974	-0.20%
2023/09/15	11	23.90	5	23.94	24.10	6	7,772	0.08%
2023/09/14	0	0.00	2	23.60	23.65	-2	7,725	-0.03%
2023/09/12	1	23.70	8	23.60	23.65	-7	8,259	-0.09%
2023/09/11	0	0.00	0.1	23.30	23.25	-0.1	8,243	0.00%
2023/09/08	2	23.10	0	0.00	23.05	2	8,336	0.02%
2023/09/07	9	23.24	4	23.24	23.20	5	8,399	0.06%
2023/09/05	1	23.85	0	0.00	23.65	1	8,446	0.01%
2023/09/04	1	23.40	3	23.65	23.70	-2	8,456	-0.02%
2023/09/01	1	23.15	0	0.00	23.15	1	8,427	0.01%
2023/08/31	7	22.93	5	22.98	23.10	2	8,529	0.02%
2023/08/30	1	22.70	3	22.65	22.80	-2	8,744	-0.02%
2023/08/29	1	22.55	9	22.68	22.75	-8	8,721	-0.09%
2023/08/28	2	23.10	2	23.10	22.95	0	8,699	0.00%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/23	3	22.83	0	0.00	22.70	3	8,681	0.03%
2023/08/22	1.1	22.76	3	22.87	22.80	-1.9	8,701	-0.02%
2023/08/21	18	23.02	20	22.94	22.95	-2	8,709	-0.02%
2023/08/18	16	23.21	0.8	23.20	23.20	15.2	8,681	0.18%
2023/08/17	16.1	22.71	9	22.65	22.70	7.1	8,597	0.08%
2023/08/16	4	23.00	0	0.00	22.85	4	8,488	0.05%
2023/08/15	1	23.40	0	0.00	23.25	1	8,433	0.01%
2023/08/14	26	23.56	4	23.60	23.25	22	8,369	0.26%
2023/08/11	13	24.80	12	24.78	24.50	1	8,200	0.01%
2023/08/10	13	25.25	1	25.40	25.15	12	8,083	0.15%
2023/08/09	3	25.30	4	25.66	25.35	-1	8,026	-0.01%
2023/08/08	6	25.68	0	0.00	25.45	6	7,979	0.08%
2023/08/07	29	25.97	19	26.02	26.10	10	7,900	0.13%
2023/08/04	21	25.74	18.1	25.92	26.10	3	7,485	0.04%
2023/08/02	28	25.69	60	25.71	25.35	-32	6,959	-0.46%
2023/08/01	38	24.76	7	24.86	24.70	31	6,343	0.49%
2023/07/31	2	24.18	3	24.45	24.15	-1	6,308	-0.02%
2023/07/28	3	24.37	2	24.45	24.40	1	6,270	0.02%
2023/07/27	0	0.00	2	24.78	24.85	-2	6,193	-0.03%
2023/07/26	10	24.90	4	24.68	24.50	6	6,197	0.10%
2023/07/25	1	24.65	5	24.66	24.70	-4	6,081	-0.07%
2023/07/24	11	24.64	46	24.96	24.65	-35	6,006	-0.58%
2023/07/21	2	24.25	2	24.63	24.25	0	5,786	0.00%
2023/07/20	1	24.50	3	24.58	24.65	-2	5,833	-0.03%
2023/07/19	6	23.75	2	23.80	23.60	4	5,722	0.07%
2023/07/18	4	24.11	2	24.35	24.05	2	5,908	0.03%
2023/07/17	3	24.27	5	24.05	24.20	-2	5,975	-0.03%
2023/07/14	7	23.89	8	23.94	23.85	-1	6,015	-0.02%
2023/07/12	4	23.13	0	0.00	23.10	4	6,002	0.07%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.65	0	0.00	23.40	1	6,079	0.02%
2023/07/06	3	23.72	14.3	23.81	23.80	-11.3	6,107	-0.19%
2023/07/05	6	24.38	0	0.00	24.20	6	6,050	0.10%
2023/07/04	0	0.00	1	24.55	24.60	-1	6,058	-0.02%
2023/07/03	0	0.00	1	24.70	24.50	-1	6,089	-0.02%
2023/06/30	4	24.45	0	0.00	24.40	4	6,058	0.07%
2023/06/29	10	24.88	0	0.00	24.65	10	6,043	0.17%
2023/06/28	13	24.84	11	24.90	24.85	2	6,043	0.03%
2023/06/27	5	25.25	5.1	25.21	25.25	-0.1	5,963	0.00%
2023/06/26	16	25.04	4.1	25.15	24.75	11.9	5,823	0.20%
2023/06/21	6	24.45	11	24.50	24.55	-5	5,811	-0.09%
2023/06/20	6	24.60	2	24.70	24.65	4	5,879	0.07%
2023/06/19	39	24.95	11	24.65	24.90	28	5,893	0.48%
2023/06/16	11	24.51	13	24.52	24.55	-2	5,664	-0.04%
2023/06/15	2	23.70	3	23.70	23.65	-1	5,518	-0.02%
2023/06/14	9	23.90	2	24.15	23.85	7	5,686	0.12%
2023/06/13	2	23.20	0	0.00	23.20	2	5,680	0.04%
2023/06/12	0	0.00	1	23.85	23.50	-1	5,720	-0.02%
2023/06/09	3	23.95	2	23.93	23.95	1	5,802	0.02%
2023/06/08	0.5	23.95	5	23.85	23.90	-4.5	5,983	-0.08%
2023/06/07	3	23.88	5	23.97	23.95	-2	6,110	-0.03%
2023/06/06	16	24.28	0	0.00	23.85	16	6,211	0.26%
2023/06/05	29	24.37	13	24.34	24.40	16	6,245	0.26%
2023/06/02	4	23.18	0	0.00	23.20	4	6,133	0.07%
2023/06/01	6	23.13	0	0.00	23.10	6	6,297	0.10%
2023/05/31	2	23.20	0	0.00	23.10	2	6,394	0.03%
2023/05/30	0	23.20	0	0.00	23.00	0	6,578	0.00%
2023/05/29	0	0.00	2	23.15	23.15	-2	7,000	-0.03%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/23	0	0.00	1	23.75	23.75	-1	7,773	-0.01%
2023/05/22	0	0.00	1	23.50	23.65	-1	7,946	-0.01%
2023/05/19	2.5	23.34	0	0.00	23.25	2.5	8,109	0.03%
2023/05/18	4	23.58	0	0.00	23.60	4	8,285	0.05%
2023/05/17	1	23.40	0	0.00	23.40	1	8,378	0.01%
2023/05/16	0	0.00	2	23.30	23.25	-2	8,504	-0.02%
2023/05/15	2	23.35	2	23.30	23.35	0	8,695	0.00%
2023/05/12	9	23.74	0	0.00	23.00	9	8,750	0.10%
2023/05/11	9	23.74	0	0.00	23.40	9	8,702	0.10%
2023/05/10	2	24.10	21	24.12	24.25	-19	8,820	-0.22%
2023/05/09	1	24.25	3	24.35	24.25	-2	9,053	-0.02%
2023/05/08	12	24.49	4	24.43	24.40	8	9,159	0.09%
2023/05/05	0	0.00	1	24.50	24.45	-1	9,345	-0.01%
2023/05/04	2	24.13	0	0.00	24.05	2	9,566	0.02%
2023/05/03	0	0.00	1	24.15	24.25	-1	9,880	-0.01%
2023/05/02	3	24.22	3	24.15	24.20	0	10,177	0.00%
2023/04/28	3.1	24.30	0	0.00	24.50	3.1	10,489	0.03%
2023/04/27	3	24.18	2	24.40	24.30	1	10,776	0.01%
2023/04/26	1	24.35	1	24.55	24.60	0	10,991	0.00%
2023/04/25	11	24.69	0	0.00	24.45	11	11,452	0.10%
2023/04/24	2	25.30	0	0.00	25.15	2	11,957	0.02%
2023/04/21	13	25.38	2	25.28	25.55	11	12,174	0.09%
2023/04/20	3	25.80	6	25.84	25.75	-3	12,054	-0.02%
2023/04/19	1	26.25	0	0.00	26.15	1	12,265	0.01%
2023/04/18	11	26.61	2	26.55	26.55	9	12,241	0.07%
2023/04/14	9.5	26.75	3	26.75	26.70	6.5	12,409	0.05%
2023/04/13	4	26.83	34	27.07	27.10	-30	12,479	-0.24%
2023/04/12	3	26.82	0	0.00	26.80	3	12,549	0.02%
2023/04/11	0	0.00	7	26.91	26.95	-7	12,654	-0.06%
2023/04/10	4	26.70	7	26.87	26.90	-3	12,879	-0.02%
2023/04/07	5	26.56	1	26.75	26.55	4	13,120	0.03%
2023/04/06	0	0.00	6	26.59	26.75	-6	13,469	-0.04%
2023/03/31	2.1	26.50	2	26.40	26.40	0.1	14,269	0.00%
2023/03/29	3	26.10	0	0.00	26.40	3	17,033	0.02%
2023/03/28	16	26.27	1	26.30	26.15	15	17,801	0.08%
2023/03/27	6	26.63	6	27.01	26.50	0	18,537	0.00%
2023/03/24	25.1	26.73	4	26.50	26.55	21.1	19,550	0.11%
2023/03/23	18.1	26.25	1.7	26.26	26.40	16.3	20,721	0.08%
2023/03/22	15	26.71	7	26.67	26.60	8	22,079	0.04%
2023/03/21	3	26.88	0	0.00	26.85	3	22,657	0.01%
2023/03/20	5	26.82	7	26.65	26.65	-2	22,689	-0.01%
2023/03/17	8	27.08	2	27.10	27.15	6	22,606	0.03%
2023/03/16	6	27.14	1	27.10	27.05	5	22,463	0.02%
2023/03/15	2	27.55	0	0.00	27.60	2	22,491	0.01%
2023/03/14	1	27.65	0	0.00	27.60	1	22,529	0.00%
2023/03/13	5.1	27.66	2	27.60	27.75	3.1	22,740	0.01%
2023/03/10	22.1	27.96	18	27.93	27.90	4.1	22,697	0.02%
2023/03/09	2	28.80	24	28.80	28.70	-22	22,744	-0.10%
2023/03/08	7	28.31	4	28.33	28.40	3	22,700	0.01%
2023/03/07	23	28.62	7	28.66	28.80	16	22,742	0.07%
2023/03/06	2.1	28.38	1	28.55	28.40	1.1	22,627	0.00%
2023/03/03	5.1	28.05	19	28.07	28.30	-13.9	22,580	-0.06%
2023/03/02	8.1	27.78	11	28.05	28.15	-2.9	22,576	-0.01%
2023/03/01	48	27.57	35	27.98	27.40	13	22,561	0.06%
2023/02/24	20	29.08	7	29.14	28.90	13	22,234	0.06%
2023/02/23	28	29.53	6	29.51	29.70	22	21,938	0.10%
2023/02/22	12	28.94	12	29.09	29.20	0	21,873	0.00%
2023/02/21	4	29.25	13	29.31	29.25	-9	21,945	-0.04%
2023/02/20	8.4	29.07	18	29.19	29.20	-9.7	22,379	-0.04%
2023/02/17	3	29.02	26.1	29.12	29.00	-23.1	23,118	-0.10%
2023/02/16	14.7	28.84	8	29.16	28.80	6.7	23,559	0.03%
2023/02/15	11.3	28.50	5	28.91	28.40	6.3	23,389	0.03%
2023/02/14	7	28.81	10.1	28.80	28.80	-3.1	23,295	-0.01%
2023/02/13	11	28.71	17.5	28.74	28.85	-6.5	23,198	-0.03%
2023/02/10	15.5	28.31	1	28.15	28.10	14.5	23,059	0.06%
2023/02/09	7.7	28.50	0	0.00	28.40	7.7	23,070	0.03%
2023/02/08	9.1	28.89	20	28.88	28.65	-11	23,104	-0.05%
2023/02/07	5.4	28.62	11.7	28.52	28.80	-6.3	22,930	-0.03%
2023/02/06	2	27.78	20	28.00	28.05	-18	22,757	-0.08%
2023/02/03	23.7	27.95	1	27.95	27.80	22.7	22,668	0.10%
2023/02/02	9	28.34	54	28.49	28.45	-45	22,489	-0.20%
2023/02/01	20	29.10	17	28.56	28.75	3	22,276	0.01%
2023/01/31	6	29.23	13	29.24	29.00	-7	21,995	-0.03%
2023/01/30	5	28.84	4	29.10	29.00	1	21,744	0.00%
2023/01/17	5	28.31	38	28.18	28.45	-33	21,441	-0.15%
2023/01/16	3	27.97	10	28.09	27.95	-7	21,168	-0.03%
2023/01/13	45	27.84	30	27.94	27.75	15	20,983	0.07%
2023/01/12	31	27.99	36	28.10	27.60	-5	20,674	-0.02%
2023/01/11	11	27.56	27.1	27.73	27.80	-16.1	20,210	-0.08%
2023/01/10	15	27.31	10	27.15	27.25	5	19,989	0.02%
2023/01/09	7	27.36	7	27.63	27.35	0	19,992	0.00%
2023/01/06	5	26.70	14	26.87	27.10	-9	19,758	-0.05%
2023/01/05	9	26.79	8	26.80	26.50	1	19,785	0.01%
2023/01/04	22	26.90	24	26.66	26.65	-2	19,743	-0.01%
2023/01/03	4	26.96	10	27.07	27.10	-6	19,655	-0.03%
2022/12/30	18	26.95	23	26.91	26.75	-5	19,555	-0.03%
2022/12/29	20	26.40	30	26.32	26.60	-10	19,450	-0.05%
2022/12/28	35	27.05	24.1	26.99	26.80	11	19,437	0.06%
2022/12/27	76.1	26.83	43	26.89	26.70	33.1	19,274	0.17%
2022/12/26	28	27.48	24	27.40	27.10	4	19,051	0.02%
2022/12/23	89	27.68	78	27.66	27.60	11	18,722	0.06%
2022/12/22	73	27.10	84	27.36	27.30	-11	17,973	-0.06%
2022/12/21	49	26.54	94.1	26.79	27.10	-45.1	16,789	-0.27%
2022/12/20	93	25.36	113	25.66	24.70	-20	15,380	-0.13%	大賣/
2022/12/19	50	26.75	19.1	26.62	26.00	30.9	14,732	0.21%
2022/12/16	51	27.52	36.3	27.54	27.50	14.8	14,061	0.10%
2022/12/15	75.1	27.25	80.7	27.33	27.60	-5.6	13,168	-0.04%
2022/12/14	133.1	26.78	78	26.70	25.90	55.1	12,193	0.45%	大買/
2022/12/13	23	25.25	60.1	25.68	26.40	-37.1	10,963	-0.34%
2022/12/12	104	23.38	102	23.86	24.00	2	10,542	0.02%	大買/大賣/
2022/12/09	1	23.70	0	0.00	23.80	1	10,567	0.01%
2022/12/08	2	23.80	0	0.00	23.75	2	10,633	0.02%
2022/12/07	3	23.88	1	24.20	23.85	2	10,670	0.02%
2022/12/06	3	24.63	4	24.33	24.15	-1	10,594	-0.01%
2022/12/05	1	24.40	45.1	24.40	24.70	-44.1	10,597	-0.42%
2022/12/02	13	23.56	13	23.62	23.60	0	10,364	0.00%
2022/12/01	18.2	24.01	31	24.23	23.95	-12.8	10,432	-0.12%
2022/11/30	4	23.65	5.1	23.66	23.80	-1	10,464	-0.01%
2022/11/29	12.1	23.26	13.4	23.38	23.85	-1.4	10,493	-0.01%
2022/11/28	6.2	22.60	3	22.63	22.60	3.2	10,399	0.03%
2022/11/25	2	23.12	6	23.18	22.80	-4	10,516	-0.04%
2022/11/24	6	22.83	0	0.00	22.80	6	10,531	0.06%
2022/11/23	4	22.96	3	22.98	22.75	1	10,466	0.01%
2022/11/22	1	23.85	0	0.00	23.35	1	10,378	0.01%
2022/11/21	2	23.83	4	23.78	23.85	-2	10,361	-0.02%
2022/11/18	1	24.05	6	24.39	23.90	-5	10,353	-0.05%
2022/11/17	7.3	24.03	21	24.17	24.20	-13.8	10,256	-0.13%
2022/11/16	68	23.98	111	24.26	24.45	-43	10,149	-0.42%	大賣/
2022/11/15	85	23.19	33	23.74	24.10	52	9,713	0.54%
2022/11/14	34.2	21.49	35	21.93	22.45	-0.8	8,940	-0.01%
2022/11/11	3	20.50	3	20.55	20.45	0	8,585	0.00%
2022/11/10	0	0.00	1	20.50	20.35	-1	8,764	-0.01%
2022/11/09	2	20.75	1	20.75	20.75	1	9,001	0.01%
2022/11/08	3	20.77	2	20.73	20.60	1	9,464	0.01%
2022/11/07	3	20.42	7	20.44	20.40	-4	9,865	-0.04%
2022/11/04	9	19.89	2	19.75	19.90	7	9,907	0.07%
2022/11/02	1.1	20.40	22	20.44	20.45	-20.9	9,996	-0.21%
2022/11/01	8	19.68	2	19.93	20.00	6	10,034	0.06%
2022/10/31	12	19.68	1	19.75	19.70	11	10,146	0.11%
2022/10/28	3.4	19.97	2	20.03	19.90	1.4	10,270	0.01%
2022/10/27	3.3	20.34	0	0.00	20.50	3.3	10,296	0.03%
2022/10/26	3	20.62	0	0.00	20.45	3	10,711	0.03%
2022/10/25	13	20.95	6	20.91	20.80	7	11,142	0.06%
2022/10/24	4	21.63	0	0.00	21.30	4	11,165	0.04%
2022/10/21	2	21.73	0	0.00	21.50	2	11,244	0.02%
2022/10/20	2	21.10	1	21.40	22.45	1	11,328	0.01%
2022/10/19	0.3	21.86	8	21.93	21.90	-7.7	11,399	-0.07%
2022/10/18	1	21.20	13	21.55	21.25	-12	11,536	-0.10%
2022/10/17	5	20.62	8	20.71	21.15	-3	11,683	-0.03%
2022/10/14	15	21.38	7	21.76	21.15	8	11,844	0.07%
2022/10/13	9	21.42	0	0.00	21.15	9	11,967	0.08%
2022/10/11	0	22.35	3.1	22.40	22.30	-3	12,275	-0.02%
2022/10/07	2	22.70	5	22.56	22.55	-3	12,243	-0.02%
2022/10/06	1	22.45	2	22.35	22.50	-1	12,267	-0.01%
2022/10/05	3	22.72	4	22.78	22.60	-1	12,293	-0.01%
2022/10/04	0.2	22.15	14	21.85	22.15	-13.8	12,230	-0.11%
2022/10/03	5	20.64	7	21.31	21.30	-2	12,194	-0.02%
2022/09/30	0	20.85	0	0.00	21.15	0	12,257	0.00%
2022/09/29	11.2	21.21	10	21.09	21.00	1.2	12,300	0.01%
2022/09/28	19	20.68	27.2	20.60	20.50	-8.2	12,279	-0.07%
2022/09/27	7	21.54	4	21.43	21.40	3	12,321	0.02%
2022/09/26	2.3	22.12	23	21.92	21.65	-20.7	12,522	-0.17%
2022/09/23	5.2	22.89	5.1	23.12	23.00	0.1	12,506	0.00%
2022/09/22	1	22.55	3	22.68	22.55	-2	12,464	-0.02%
2022/09/21	27	23.31	13	23.14	23.20	14	12,282	0.11%
2022/09/20	9	23.88	6	23.97	24.20	3	12,026	0.02%
2022/09/19	30	24.75	15	24.92	24.45	15	11,912	0.13%
2022/09/16	0	0.00	1	24.15	24.45	-1	11,816	-0.01%
2022/09/15	26	24.38	0	0.00	24.45	26	11,879	0.22%
2022/09/14	15	24.00	0	0.00	23.95	15	11,970	0.13%
2022/09/13	0	0.00	19	24.61	24.55	-19	12,118	-0.16%
2022/09/12	5	24.63	1	24.80	24.60	4	12,301	0.03%
2022/09/08	4	24.16	1	24.25	24.20	3	12,320	0.02%
2022/09/07	10	24.30	8	24.61	23.90	2	12,320	0.02%
2022/09/06	64	24.31	48	24.25	23.95	16	12,180	0.13%
2022/09/05	8	24.77	1	24.50	24.60	7	12,095	0.06%
2022/09/02	18	25.44	5	25.28	25.15	13	12,179	0.11%
2022/09/01	9	25.31	1	25.20	25.20	8	12,175	0.07%
2022/08/31	15	25.79	3	25.95	25.95	12	12,098	0.10%
2022/08/30	1	26.20	1	26.45	26.30	0	12,043	0.00%
2022/08/29	8	26.22	0	0.00	26.25	8	12,111	0.07%
2022/08/26	13	27.13	1	26.90	27.05	12	12,174	0.10%
2022/08/25	12	27.00	13	26.81	26.90	-1	12,183	-0.01%
2022/08/24	11	26.84	10	26.83	26.80	1	12,216	0.01%
2022/08/23	6	26.53	0	0.00	26.55	6	12,301	0.05%
2022/08/22	95	26.81	91	26.90	26.80	4	12,299	0.03%
2022/08/19	93	27.65	94	27.75	27.55	-1	12,263	-0.01%
2022/08/18	129	27.97	123.2	27.77	27.70	5.8	12,205	0.05%	大買/大賣/
2022/08/17	59	27.46	4	27.46	27.45	55	12,084	0.46%
2022/08/16	6	27.53	4	27.35	27.20	2	11,983	0.02%
2022/08/15	7	27.56	37	27.51	27.60	-30	11,864	-0.25%
2022/08/12	10	26.14	10	26.20	26.00	0	11,606	0.00%
2022/08/11	97	25.44	96	25.30	25.20	1	11,403	0.01%
2022/08/10	110	25.48	98	25.21	25.20	12	11,397	0.11%	大買/
2022/08/09	9	25.54	3	25.65	25.50	6	11,359	0.05%
2022/08/08	4	25.94	4	25.73	25.50	0	11,344	0.00%
2022/08/05	2	26.65	8	26.34	26.05	-6	11,308	-0.05%
2022/08/04	1	26.15	5	26.27	26.00	-4	11,422	-0.04%
2022/08/03	0	0.00	11	26.44	26.70	-11	11,402	-0.10%
2022/08/02	46	26.77	35	26.90	26.90	11	11,544	0.10%
2022/08/01	121	25.74	126	26.47	27.10	-5	11,292	-0.04%	大買/大賣/
2022/07/29	102	25.00	106	25.10	25.15	-4	11,552	-0.03%	大買/大賣/
2022/07/28	17	24.96	12	24.98	24.90	5	11,523	0.04%
2022/07/27	6	24.63	1	24.55	24.60	5	11,460	0.04%
2022/07/26	35	25.27	12	25.24	25.05	23	11,397	0.20%
2022/07/25	17	28.48	12	28.58	28.70	5	11,190	0.04%
2022/07/22	19	28.26	8	28.30	28.20	11	11,040	0.10%
2022/07/21	20.2	28.34	1	28.15	28.10	19.2	11,086	0.17%
2022/07/20	1.2	29.05	3	29.23	29.40	-1.8	11,156	-0.02%
2022/07/19	2	28.43	17	28.51	28.75	-15	11,216	-0.13%
2022/07/18	0	0.00	2	28.10	28.40	-2	11,158	-0.02%
2022/07/15	2	26.68	5	26.70	26.85	-3	11,091	-0.03%
2022/07/14	2	26.80	1	26.25	26.80	1	11,223	0.01%
2022/07/13	3	26.85	2	26.80	26.60	1	11,308	0.01%
2022/07/12	0	0.00	1	26.40	26.75	-1	11,532	-0.01%
2022/07/11	1	26.70	1	26.80	27.00	0	11,650	0.00%
2022/07/08	3	26.57	6	26.66	26.70	-3	11,748	-0.03%
2022/07/07	2.2	25.66	4	25.86	26.00	-1.8	11,839	-0.02%
2022/07/06	2.1	25.83	7	25.87	25.50	-4.9	11,951	-0.04%
2022/07/05	1.2	25.57	2	25.83	26.00	-0.8	12,164	-0.01%
2022/07/04	9	25.00	5	24.97	25.00	4	12,242	0.03%
2022/07/01	6	26.89	13.1	26.95	26.60	-7.1	12,314	-0.06%
2022/06/30	2.1	26.83	2	26.85	26.85	0.1	12,310	0.00%
2022/06/29	0	0.00	4	27.70	27.70	-4	12,355	-0.03%
2022/06/28	6	28.03	2	28.10	27.95	4	12,507	0.03%
2022/06/27	2	28.62	0	0.00	28.50	2	13,089	0.02%
2022/06/24	10	27.59	0	0.00	27.50	10	13,382	0.07%
2022/06/23	0	0.00	25	27.05	27.10	-25	13,663	-0.18%
2022/06/22	4	27.41	10	27.36	27.40	-6	13,894	-0.04%
2022/06/21	11	28.20	2	28.13	28.40	9	14,512	0.06%
2022/06/20	7	28.65	31	28.88	28.05	-24	14,978	-0.16%
2022/06/17	1	29.55	2	29.55	29.80	-1	16,109	-0.01%
2022/06/16	0	0.00	2	30.70	30.00	-2	17,398	-0.01%
2022/06/15	4.3	31.07	0	0.00	30.90	4.3	17,549	0.02%
2022/06/14	4	30.76	2	30.89	31.00	2	17,760	0.01%
2022/06/13	10	31.42	39	31.61	31.15	-29	18,175	-0.16%
2022/06/10	2	32.35	0	0.00	32.55	2	18,323	0.01%
2022/06/09	2	32.80	7	32.84	32.85	-5	18,553	-0.03%
2022/06/08	10	33.09	1	33.35	33.15	9	19,323	0.05%
2022/06/07	6	33.13	1	33.15	33.30	5	19,624	0.03%
2022/06/06	4	33.26	2	33.50	33.50	2	19,839	0.01%
2022/06/02	31	32.66	3	32.60	32.65	28	21,173	0.13%
2022/06/01	8	33.14	1	33.20	33.15	7	22,617	0.03%
2022/05/31	14.4	32.84	0	0.00	32.70	14.4	22,746	0.06%
2022/05/30	3.1	33.47	4	33.55	33.40	-1	22,803	0.00%
2022/05/27	2	33.10	6	33.04	33.00	-4	23,267	-0.02%
2022/05/26	0	0.00	6	32.73	32.80	-6	23,743	-0.03%
2022/05/25	4	32.76	3	32.72	32.65	1	23,894	0.00%
2022/05/24	4	33.52	3	33.10	32.90	1	24,000	0.00%
2022/05/23	15	33.19	38	33.24	33.00	-23	24,170	-0.10%
2022/05/20	42	32.63	13	33.18	33.10	29	24,603	0.12%
2022/05/19	10	32.08	5	31.87	31.90	5	25,466	0.02%
2022/05/18	3	33.52	3.2	33.48	33.45	-0.2	25,245	0.00%
2022/05/17	6	32.79	0	0.00	32.95	6	25,175	0.02%
2022/05/16	4.2	33.00	1	32.65	32.90	3.2	25,132	0.01%
2022/05/13	5	32.62	4	32.69	32.75	1	25,157	0.00%
2022/05/12	9	32.69	6.2	33.01	32.35	2.9	25,175	0.01%
2022/05/11	5	33.82	0	0.00	33.65	5	25,046	0.02%
2022/05/10	80.2	34.22	8	34.09	34.50	72.2	25,121	0.29%
2022/05/09	4.1	33.68	62	33.67	33.65	-57.9	25,071	-0.23%
2022/05/06	74.7	35.09	72	34.87	34.60	2.7	25,056	0.01%
2022/05/05	0	38.55	0	0.00	38.35	0	24,627	0.00%
2022/05/04	1	37.90	0	0.00	37.95	1	24,616	0.00%
2022/05/03	1	37.50	7.2	37.58	37.85	-6.2	24,698	-0.03%
2022/04/29	27.5	38.19	20.5	38.15	38.15	7	24,756	0.03%
2022/04/28	8	38.28	2	38.23	38.05	6	24,853	0.02%
2022/04/27	32	37.95	17.2	37.69	38.20	14.8	24,827	0.06%
2022/04/26	25.2	39.53	12	40.24	39.40	13.2	24,640	0.05%
2022/04/25	13	41.30	6	41.22	40.90	7	24,401	0.03%
2022/04/22	17.1	44.08	9.3	43.90	43.85	7.8	24,199	0.03%
2022/04/21	3.2	43.49	3	43.62	43.10	0.2	24,298	0.00%
2022/04/20	18	44.25	14.2	43.69	43.60	3.8	24,620	0.02%
2022/04/19	4	44.73	26	44.85	44.50	-22	24,576	-0.09%
2022/04/18	9.3	45.41	73	45.04	44.75	-63.7	24,596	-0.26%
2022/04/15	2.2	46.97	15	47.12	46.80	-12.8	24,461	-0.05%
2022/04/14	17.5	47.01	3	46.95	46.80	14.5	24,431	0.06%
2022/04/13	7.5	47.17	11	47.18	47.10	-3.5	24,418	-0.01%
2022/04/12	12	46.44	9	46.57	46.70	3	24,421	0.01%
2022/04/11	11	47.13	3	47.30	46.65	8	24,375	0.03%
2022/04/08	9	46.56	11	46.74	47.50	-2	24,241	-0.01%
2022/04/07	6	46.67	15	47.06	45.75	-9	24,089	-0.04%
2022/04/06	13	46.74	9	46.93	46.95	4	23,863	0.02%
2022/04/01	5	46.45	1	46.35	46.55	4	23,925	0.02%
2022/03/31	6	46.72	3	46.55	46.15	3	24,396	0.01%
2022/03/30	13	45.47	9	46.12	46.90	4	24,614	0.02%
2022/03/29	10	46.25	27.1	46.21	46.00	-17.1	24,555	-0.07%
2022/03/28	31	47.46	5	46.80	47.30	26	24,828	0.10%
2022/03/25	56	48.27	17	48.33	48.50	39	25,621	0.15%
2022/03/24	27.2	48.46	37	48.11	47.95	-9.8	27,333	-0.04%
2022/03/23	33	47.90	33	47.71	48.50	0	28,160	0.00%
2022/03/22	75.5	47.88	40	47.84	47.40	35.5	27,779	0.13%
2022/03/21	30.1	46.69	50.1	46.67	47.20	-20	26,656	-0.08%
2022/03/18	8	44.36	20	44.39	43.95	-12	25,846	-0.05%
2022/03/17	11	44.26	13	44.08	44.20	-2	26,610	-0.01%
2022/03/16	8	43.94	15.1	43.95	43.75	-7.1	26,726	-0.03%
2022/03/15	4	43.09	11	43.58	43.20	-7	26,546	-0.03%
2022/03/14	5	43.69	4	43.81	44.00	1	27,330	0.00%
2022/03/11	30.1	43.54	32	43.67	43.60	-2	27,832	-0.01%
2022/03/10	86	42.12	79.1	42.27	42.80	6.9	27,391	0.03%
2022/03/09	10	41.12	5	41.29	41.80	5	27,386	0.02%
2022/03/08	39.2	43.68	43	42.86	40.90	-3.8	27,456	-0.01%
2022/03/07	31	43.44	41.4	43.08	43.90	-10.4	26,189	-0.04%
2022/03/04	4	42.34	7	42.29	42.00	-3	24,971	-0.01%
2022/03/03	8	42.51	12	42.48	42.30	-4	25,053	-0.02%
2022/03/02	22.1	42.37	33	42.55	42.25	-10.9	25,338	-0.04%
2022/03/01	31	42.73	66.1	42.68	42.05	-35.1	26,021	-0.13%
2022/02/25	19	40.63	21	40.60	40.50	-2	27,087	-0.01%
2022/02/24	25.1	39.87	38	39.56	39.35	-13	27,790	-0.05%
2022/02/23	22.1	40.96	15.1	41.04	41.30	7	27,769	0.03%
2022/02/22	44.5	42.11	37	41.67	41.20	7.5	27,786	0.03%
2022/02/21	127.1	42.26	104.7	42.51	42.75	22.4	27,345	0.08%	大買/大賣/
2022/02/18	1	39.80	14.3	39.83	39.85	-13.3	26,414	-0.05%
2022/02/17	1.5	39.82	2	39.50	39.75	-0.5	26,629	0.00%
2022/02/16	1	39.90	0	0.00	39.55	1	26,832	0.00%
2022/02/15	11	39.71	3	39.77	39.10	8	27,223	0.03%
2022/02/14	5.2	39.74	5	39.90	39.80	0.2	28,130	0.00%
2022/02/11	2	40.60	4.6	40.53	40.35	-2.6	28,247	-0.01%
2022/02/10	13	40.08	25.3	40.40	40.50	-12.3	28,566	-0.04%
2022/02/09	5	40.68	5.1	40.06	40.25	-0.1	29,265	0.00%
2022/02/08	6	39.55	21	39.86	40.00	-15	29,287	-0.05%
2022/02/07	26	39.40	14.3	39.53	39.85	11.7	29,340	0.04%
2022/01/26	2	36.80	4.2	37.04	37.00	-2.2	29,320	-0.01%
2022/01/25	6.1	37.18	10	37.22	36.75	-4	29,502	-0.01%
2022/01/24	4.2	37.22	9	37.17	37.10	-4.8	29,595	-0.02%
2022/01/21	2	38.90	6.1	39.17	38.15	-4.1	29,608	-0.01%
2022/01/20	4	38.86	8.1	38.78	39.25	-4.1	29,596	-0.01%
2022/01/19	6.1	38.27	7	38.34	38.25	-0.9	29,578	0.00%
2022/01/18	4	39.34	0.4	39.50	38.80	3.6	29,689	0.01%
2022/01/17	2	39.55	21	39.50	39.45	-19	29,911	-0.06%
2022/01/14	25	39.87	11	39.41	40.00	14	30,508	0.05%
2022/01/13	27.1	39.73	38.2	39.78	40.00	-11.1	30,450	-0.04%
2022/01/12	5.1	38.08	1.3	38.13	38.45	3.8	30,188	0.01%
2022/01/11	4.2	38.45	3	38.62	38.15	1.2	30,146	0.00%
2022/01/10	11.1	39.01	9	38.76	38.90	2.1	30,244	0.01%
2022/01/07	5	39.30	27	39.05	39.05	-22.1	30,235	-0.07%
2022/01/06	3	39.87	0	0.00	39.75	3	30,272	0.01%
2022/01/05	23	40.67	15.2	40.81	40.25	7.8	30,346	0.03%
2022/01/04	10	40.19	10	40.18	40.15	0	30,395	0.00%
2022/01/03	11	40.49	22.1	40.60	40.70	-11.1	30,572	-0.04%
2021/12/30	2	41.25	2	41.20	41.15	0	30,805	0.00%
2021/12/29	4.2	41.31	10	41.10	41.50	-5.8	30,944	-0.02%
2021/12/28	13.4	41.15	13.1	41.10	41.10	0.3	31,211	0.00%
2021/12/27	45	41.26	25	41.77	41.00	20	31,412	0.06%
2021/12/24	41.5	43.29	22	42.85	42.55	19.5	31,107	0.06%
2021/12/23	26	43.49	28	43.64	43.55	-2	30,878	-0.01%
2021/12/22	33	44.23	37.1	44.37	43.90	-4.1	30,458	-0.01%
2021/12/21	95.2	43.16	112.2	43.15	44.55	-17	29,872	-0.06%	大賣/
2021/12/20	181	43.49	169.9	43.81	44.05	11.1	28,816	0.04%	大買/大賣/
2021/12/17	60.5	41.45	179.6	41.63	41.70	-119.1	26,866	-0.44%	大賣/鉅額交易
2021/12/16	8	39.53	6	39.30	39.40	2	25,705	0.01%
2021/12/15	12	39.85	20	39.92	39.95	-8	25,899	-0.03%
2021/12/14	32	40.07	16.2	39.89	39.65	15.8	25,870	0.06%
2021/12/13	25	40.01	49.6	40.37	40.90	-24.6	25,432	-0.10%
2021/12/10	20	39.09	17	38.69	38.50	3	24,588	0.01%
2021/12/09	7.1	38.69	25.2	38.94	38.45	-18.1	24,644	-0.07%
2021/12/08	142.4	40.02	102	39.50	39.15	40.4	24,884	0.16%	大買/大賣/
2021/12/07	23	38.30	27	38.42	39.00	-4	24,544	-0.02%
2021/12/06	7	37.34	8	37.32	37.10	-1	23,937	0.00%
2021/12/03	4	36.48	4	36.29	36.50	0	23,783	0.00%
2021/12/02	0.1	35.52	6.1	36.36	36.20	-6	23,710	-0.03%
2021/12/01	2.1	35.00	5	35.12	35.40	-2.9	23,638	-0.01%
2021/11/30	13.1	34.84	2	35.08	35.10	11.1	23,681	0.05%
2021/11/29	16.1	35.08	20	35.29	35.10	-3.9	23,701	-0.02%
2021/11/26	16	36.63	17	36.81	36.25	-1	23,693	0.00%
2021/11/25	44	38.14	51	37.95	38.15	-7	23,602	-0.03%
2021/11/24	88	37.11	131.4	36.89	37.40	-43.4	22,654	-0.19%	大賣/
2021/11/23	77	35.17	64	35.30	35.20	13	21,411	0.06%
2021/11/22	4	33.20	15	33.35	33.40	-11	21,791	-0.05%
2021/11/19	33	33.08	14	33.20	32.85	19	21,762	0.09%
2021/11/18	8	33.84	2	34.03	33.90	6	21,745	0.03%
2021/11/17	21	34.11	1	33.80	33.85	20	21,904	0.09%
2021/11/16	22	34.23	21.9	34.22	34.10	0.2	22,142	0.00%
2021/11/15	15	34.90	26	34.70	34.75	-11	22,263	-0.05%
2021/11/12	4.1	36.02	4	35.38	35.55	0.1	22,815	0.00%
2021/11/11	38	37.18	29.1	36.79	36.25	8.9	22,815	0.04%
2021/11/10	11.3	35.15	4	35.25	34.95	7.3	22,256	0.03%
2021/11/09	10	35.56	8	35.48	35.70	2	22,466	0.01%
2021/11/08	85	36.34	43	36.29	36.25	42	22,636	0.19%
2021/11/05	5	34.29	4	34.53	34.30	1	22,459	0.00%
2021/11/04	26.3	36.03	25	35.35	35.15	1.3	22,738	0.01%
2021/11/03	5	35.82	46.1	35.94	35.70	-41.1	23,539	-0.17%
2021/11/02	14	35.43	14	35.86	35.15	0	23,573	0.00%
2021/11/01	5.1	35.50	4	35.40	35.20	1.1	23,736	0.00%
2021/10/29	3.1	34.50	6	34.96	35.10	-2.9	23,880	-0.01%
2021/10/28	3	34.88	15	34.88	34.85	-12	23,908	-0.05%
2021/10/27	2.1	35.33	18.7	35.28	35.30	-16.6	24,131	-0.07%
2021/10/26	3	35.50	19	35.49	35.60	-16	24,736	-0.06%
2021/10/25	3	34.25	10	34.70	35.05	-7	25,027	-0.03%
2021/10/22	40	34.46	21	35.00	33.70	19	25,424	0.07%
2021/10/21	5.4	36.94	19	36.88	36.90	-13.6	25,461	-0.05%
2021/10/20	4	36.38	1	36.35	36.05	3	25,804	0.01%
2021/10/19	2.1	36.88	11	36.65	36.60	-8.9	26,215	-0.03%
2021/10/18	4.1	36.16	26	36.27	36.40	-21.9	26,883	-0.08%
2021/10/15	8.1	36.41	19	36.46	36.30	-10.9	27,449	-0.04%
2021/10/14	9	36.08	6	36.42	36.35	3	28,019	0.01%
2021/10/13	15	35.81	10.3	35.80	35.80	4.7	28,804	0.02%
2021/10/12	9	36.62	27	36.86	36.10	-18	29,292	-0.06%
2021/10/08	18.1	37.21	38	38.23	37.00	-19.9	30,189	-0.07%
2021/10/07	54.1	37.61	15	38.16	38.30	39.1	31,156	0.13%
2021/10/06	11	38.52	14	38.64	38.05	-3	32,370	-0.01%
2021/10/05	17	37.46	27.1	38.02	39.00	-10.1	33,509	-0.03%
2021/10/04	30	38.27	26	38.02	37.10	4	34,130	0.01%
2021/10/01	23.3	39.60	3	40.05	39.15	20.3	35,544	0.06%
2021/09/30	11	40.91	17.1	41.33	41.80	-6.1	37,175	-0.02%
2021/09/29	8.2	40.63	7	40.79	40.35	1.2	38,748	0.00%
2021/09/28	8.1	41.57	1	42.20	41.45	7.1	41,331	0.02%
2021/09/27	2	42.15	11	42.54	42.35	-9	44,443	-0.02%
2021/09/24	6.1	41.62	15	41.68	41.75	-8.9	49,121	-0.02%
2021/09/23	28.2	40.77	24.4	40.50	41.25	3.8	55,807	0.01%
2021/09/22	54.5	41.71	9	41.83	41.00	45.5	63,801	0.07%
2021/09/17	16	43.69	0	0.00	44.45	16	67,891	0.02%
2021/09/16	21.2	45.06	8	44.89	44.15	13.2	70,029	0.02%
2021/09/15	15.2	44.62	5	44.74	45.05	10.2	71,938	0.01%
2021/09/14	29	45.56	19.1	45.64	45.50	9.9	75,763	0.01%
2021/09/13	46.2	47.10	37	47.05	46.90	9.2	79,590	0.01%
2021/09/10	14	46.30	35.8	46.37	46.35	-21.8	80,607	-0.03%
2021/09/09	0	0.00	26	44.29	44.95	-26	81,642	-0.03%
2021/09/08	45	44.16	7	44.59	43.70	38	84,570	0.04%
2021/09/07	14.2	44.51	3.1	44.00	44.20	11.1	84,889	0.01%
2021/09/06	16.1	44.41	28.4	44.79	44.45	-12.3	85,072	-0.01%
2021/09/03	34	44.35	19	45.20	44.05	15	85,000	0.02%
2021/09/02	18	44.86	6.1	45.02	44.40	11.9	85,129	0.01%
2021/09/01	10	46.26	2	46.20	46.05	8	85,115	0.01%
2021/08/31	21.1	46.65	8.2	46.91	46.85	12.9	85,070	0.02%
2021/08/30	11	46.65	16.1	46.45	46.40	-5.1	85,302	-0.01%
2021/08/27	16	46.15	57	46.01	45.85	-41	85,511	-0.05%
2021/08/26	57	46.90	76	47.15	46.00	-19	85,671	-0.02%
2021/08/25	11	43.80	9	43.88	44.10	2	85,317	0.00%
2021/08/24	12.1	43.63	4	44.38	44.00	8.1	89,217	0.01%
2021/08/23	14.1	44.35	14	44.72	44.10	0.1	93,474	0.00%
2021/08/20	19.2	43.08	13	42.98	43.40	6.2	96,058	0.01%
2021/08/19	15.5	44.34	8	44.02	42.75	7.5	98,816	0.01%
2021/08/18	41.5	43.47	38	43.87	45.40	3.5	100,762	0.00%
2021/08/17	31	45.71	7	46.51	44.30	24	102,491	0.02%
2021/08/16	33.1	47.95	41	48.13	47.80	-7.9	106,682	-0.01%
2021/08/13	74.2	48.11	78	48.50	47.80	-3.8	111,289	0.00%
2021/08/12	29.2	48.66	49	48.28	49.30	-19.8	115,351	-0.02%
2021/08/11	50	47.73	41.1	47.39	47.00	8.9	118,096	0.01%
2021/08/10	57.1	47.83	23.1	47.97	47.30	34	119,720	0.03%
2021/08/09	63.1	49.03	94	49.05	48.85	-30.9	121,383	-0.03%
2021/08/06	1	46.20	19	47.13	47.00	-18	123,407	-0.01%
2021/08/05	34.4	47.46	12.3	47.94	47.15	22.1	126,196	0.02%
2021/08/04	40.3	49.13	5.1	49.02	48.60	35.2	129,263	0.03%
2021/08/03	21	48.54	10	48.78	48.75	11	134,933	0.01%
2021/08/02	28	49.02	30	49.07	49.25	-2	138,109	0.00%
2021/07/30	49	49.79	34	49.51	48.90	15	142,440	0.01%
2021/07/29	9	47.72	36.1	48.34	48.90	-27.1	146,402	-0.02%
2021/07/28	30	47.17	40.3	46.86	46.90	-10.3	148,860	-0.01%
2021/07/27	42.4	47.37	34	47.68	46.50	8.4	151,587	0.01%
2021/07/26	32	49.32	6	49.48	48.55	26	154,472	0.02%
2021/07/23	36	49.67	102.4	49.79	50.40	-66.4	157,355	-0.04%	大賣/
2021/07/22	59.3	48.67	66.6	48.96	48.20	-7.3	158,348	0.00%
2021/07/21	103.2	51.08	44	50.55	49.30	59.2	159,661	0.04%	大買/
2021/07/20	40	51.61	28.1	52.02	51.50	12	159,499	0.01%
2021/07/19	58	53.97	54	53.89	53.10	4	159,337	0.00%
2021/07/16	43	53.10	41.2	53.26	53.00	1.8	159,322	0.00%
2021/07/15	60.8	52.58	126.4	52.88	54.40	-65.6	159,147	-0.04%	大賣/
2021/07/14	84.2	50.54	73.1	51.14	50.70	11.1	158,637	0.01%
2021/07/13	225.2	54.89	66.4	54.79	52.60	158.9	158,188	0.10%	大買/鉅額交易
2021/07/12	60.2	58.45	32.1	58.57	57.40	28.1	157,356	0.02%
2021/07/09	80.6	57.09	25.1	57.35	56.50	55.5	156,798	0.04%
2021/07/08	93.3	57.72	204.2	57.75	58.50	-110.9	156,468	-0.07%	大賣/鉅額交易
2021/07/07	119.8	57.73	140.2	57.59	56.50	-20.5	155,332	-0.01%	大買/大賣/
2021/07/06	236.1	60.78	150	60.95	59.60	86.1	155,560	0.06%	大買/大賣/
2021/07/05	171.2	62.37	137.1	61.77	61.30	34.1	156,896	0.02%	大買/大賣/
2021/07/02	126	60.45	124.5	60.54	60.10	1.5	154,581	0.00%	大買/大賣/
2021/07/01	361.1	61.57	407.3	60.77	58.80	-46.2	153,370	-0.03%	大買/大賣/
2021/06/30	488.3	62.62	521.6	62.92	61.20	-33.3	151,103	-0.02%	大買/大賣/
2021/06/29	582.1	58.53	549.7	58.89	59.50	32.5	147,776	0.02%	大買/大賣/
2021/06/28	188.6	53.51	295	53.76	55.70	-106.4	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	81.1	51.82	100	51.97	50.70	-18.9	136,878	-0.01%
2021/06/24	126.4	50.89	120.1	50.72	50.60	6.3	135,237	0.00%	大買/大賣/
2021/06/23	259.2	51.77	245	50.44	48.25	14.2	133,347	0.01%	大買/大賣/
2021/06/22	196	49.67	288.5	50.98	51.70	-92.5	130,040	-0.07%	大買/大賣/
2021/06/21	94.1	47.58	83.2	47.55	47.00	11	125,972	0.01%
2021/06/18	175	51.11	154.8	50.89	50.00	20.2	124,583	0.02%	大買/大賣/
2021/06/17	265.5	52.55	189.6	52.76	50.80	75.9	123,048	0.06%	大買/大賣/
2021/06/16	25.5	51.33	33.5	50.53	50.40	-8	120,480	-0.01%
2021/06/15	39.2	48.60	73	50.44	50.60	-33.9	120,113	-0.03%
2021/06/11	18	47.14	19	47.30	47.20	-1	119,897	0.00%
2021/06/10	25.2	45.87	29	46.00	47.10	-3.8	120,284	0.00%
2021/06/09	25.2	46.79	23	46.98	46.80	2.2	120,431	0.00%
2021/06/08	16.7	48.24	15.5	48.29	48.55	1.2	120,709	0.00%
2021/06/07	56.8	46.57	13	47.23	47.20	43.8	120,863	0.04%
2021/06/04	37.2	50.72	19	51.17	49.95	18.2	120,690	0.02%
2021/06/03	25.1	51.89	23	51.87	51.60	2.1	121,601	0.00%
2021/06/02	120.1	52.63	75.1	52.38	52.70	45	121,644	0.04%	大買/
2021/06/01	276.7	53.10	421.1	53.22	53.30	-144.4	122,374	-0.12%	大買/大賣/鉅額交易
2021/05/31	182.6	52.24	176.2	52.66	52.40	6.4	121,105	0.01%	大買/大賣/
2021/05/28	79	47.98	170.9	47.73	48.70	-91.9	118,089	-0.08%	大賣/
2021/05/27	200	45.09	191	45.47	44.30	9	116,115	0.01%	大買/大賣/
2021/05/26	134.3	43.75	92	43.89	44.10	42.3	114,060	0.04%	大買/
2021/05/25	159.6	44.68	129.2	44.17	44.00	30.4	113,252	0.03%	大買/大賣/
2021/05/24	265.4	45.97	194.3	46.26	45.05	71.1	113,497	0.06%	大買/大賣/
2021/05/21	202.2	44.65	211	44.89	46.15	-8.8	110,303	-0.01%	大買/大賣/
2021/05/20	316.1	44.42	112.2	44.75	43.00	203.9	105,867	0.19%	大買/大賣/鉅額交易
2021/05/19	120.3	43.92	183.1	44.75	45.00	-62.8	101,894	-0.06%	大買/大賣/
2021/05/18	70.4	40.11	141	40.02	40.95	-70.6	99,356	-0.07%	大賣/
2021/05/17	95.1	37.99	92	37.75	37.25	3.1	97,397	0.00%
2021/05/14	253.2	43.91	229	43.16	41.35	24.2	95,502	0.03%	大買/大賣/
2021/05/13	160.6	47.27	226.7	46.95	45.90	-66.1	92,554	-0.07%	大買/大賣/
2021/05/12	237.1	55.18	151.7	55.33	51.00	85.4	89,797	0.10%	大買/大賣/
2021/05/11	410.4	59.15	329.5	58.53	56.60	80.9	86,567	0.09%	大買/大賣/
2021/05/10	184.1	54.78	144.2	56.26	57.40	39.9	80,795	0.05%	大買/大賣/
2021/05/07	248	48.92	288.6	49.41	52.20	-40.6	77,653	-0.05%	大買/大賣/
2021/05/06	277	45.86	170.9	47.12	47.50	106.1	73,184	0.15%	大買/大賣/鉅額交易
2021/05/05	61	42.47	222.7	42.85	43.20	-161.7	68,736	-0.24%	大賣/鉅額交易
2021/05/04	142.1	41.02	138.1	41.52	39.30	4	66,023	0.01%	大買/大賣/
2021/05/03	250	44.94	208.5	45.18	42.65	41.5	62,948	0.07%	大買/大賣/
2021/04/29	149.1	40.96	170.1	41.52	42.60	-21	59,681	-0.04%	大買/大賣/
2021/04/28	92.7	39.42	51.5	39.36	38.75	41.2	56,519	0.07%
2021/04/27	208.7	39.65	106.7	40.04	40.00	102	55,435	0.18%	大買/大賣/鉅額交易
2021/04/26	50.3	37.80	54.5	38.52	39.25	-4.2	53,702	-0.01%
2021/04/23	19.9	35.11	35	34.98	35.70	-15.2	53,554	-0.03%
2021/04/22	40.7	37.22	65.6	37.96	36.25	-24.9	53,573	-0.05%
2021/04/21	42.8	34.40	84	33.99	35.40	-41.2	53,448	-0.08%
2021/04/20	51.1	33.34	42.2	32.89	34.50	8.9	53,279	0.02%
2021/04/19	66.1	33.31	11.9	34.32	34.70	54.2	53,408	0.10%
2021/04/16	5.2	31.14	70.8	31.19	31.55	-65.5	53,007	-0.12%
2021/04/15	4.1	28.55	65	28.86	28.70	-60.9	52,922	-0.12%
2021/04/14	32.2	27.84	42	28.02	27.80	-9.8	53,582	-0.02%
2021/04/13	89	27.86	55.8	27.71	27.40	33.2	55,897	0.06%
2021/04/12	154.2	28.12	135	28.42	29.00	19.2	59,126	0.03%	大買/大賣/
2021/04/09	162.3	26.46	178	26.44	26.80	-15.7	58,542	-0.03%	大買/大賣/
2021/04/08	0	0.00	89.1	24.95	24.95	-89.1	56,092	-0.16%
2021/04/07	267.2	22.81	149.1	22.71	22.70	118.2	56,933	0.21%	大買/大賣/鉅額交易
2021/04/06	166.7	21.94	107.1	22.06	22.70	59.7	56,288	0.11%	大買/大賣/
2021/04/01	226	20.56	149	20.67	20.75	77	54,838	0.14%	大買/大賣/
2021/03/31	109	19.12	200.7	19.08	19.50	-91.7	52,181	-0.18%	大買/大賣/
2021/03/30	12	18.21	8	18.16	18.30	4	51,223	0.01%
2021/03/29	25	18.31	31	18.33	18.30	-6	52,583	-0.01%
2021/03/26	12	17.79	35.1	17.67	17.80	-23.1	55,864	-0.04%
2021/03/25	59	17.78	24	17.77	17.55	35	58,787	0.06%
2021/03/24	18	17.33	22	17.30	17.30	-4	58,813	-0.01%
2021/03/23	16	17.84	0	0.00	17.55	16	59,227	0.03%
2021/03/22	20	17.63	13	17.63	17.70	7	60,007	0.01%
2021/03/19	4	17.61	6.1	17.80	17.50	-2.1	61,924	0.00%
2021/03/18	5	17.74	16	17.78	17.75	-11	63,665	-0.02%
2021/03/17	6.1	17.91	22	17.99	17.85	-15.9	66,518	-0.02%
2021/03/16	72.8	17.80	56	18.03	17.75	16.8	67,843	0.02%
2021/03/15	3	18.33	12.1	18.39	18.35	-9.1	67,472	-0.01%
2021/03/12	6.2	18.49	61	18.42	18.75	-54.8	67,060	-0.08%
2021/03/11	6	18.23	38.4	18.25	18.25	-32.4	66,686	-0.05%
2021/03/10	4	18.23	114	18.10	18.20	-110	66,651	-0.17%	大賣/鉅額交易
2021/03/09	50	18.61	40	18.55	18.40	10	66,366	0.02%
2021/03/08	18	17.98	33	18.01	18.10	-15	65,151	-0.02%
2021/03/05	153	18.54	171	18.09	17.85	-18	64,811	-0.03%	大買/大賣/
2021/03/04	136.2	18.60	208.5	18.68	18.60	-72.3	63,711	-0.11%	大買/大賣/
2021/03/03	27	17.99	74	17.90	17.75	-47	61,301	-0.08%
2021/03/02	26	17.58	68.5	17.59	17.30	-42.5	60,155	-0.07%
2021/02/26	184	17.45	122	17.46	17.45	62	59,714	0.10%	大買/大賣/
2021/02/25	24.2	17.15	343.3	17.42	17.45	-319.1	58,896	-0.54%	大賣/鉅額交易
2021/02/24	494.5	16.90	41.4	17.09	16.50	453.1	58,000	0.78%	大買/鉅額交易
2021/02/23	50	16.73	262.6	17.04	17.20	-212.6	55,364	-0.38%	大賣/鉅額交易
2021/02/22	31	15.55	263.2	15.78	15.65	-232.2	54,002	-0.43%	大賣/鉅額交易
2021/02/19	221	15.12	38.2	15.18	15.45	182.8	53,465	0.34%	大買/鉅額交易
2021/02/18	53	14.95	12	15.08	15.40	41	52,997	0.08%
2021/02/17	7	14.09	43.9	14.04	14.25	-36.8	52,242	-0.07%
2021/02/05	51.1	13.43	10	13.43	13.40	41.1	51,850	0.08%
2021/02/04	3	13.55	3	13.75	13.65	0	51,731	0.00%
2021/02/03	41	13.75	20	13.93	13.70	21	51,751	0.04%
2021/02/02	14	14.04	18	14.14	14.20	-4	51,453	-0.01%
2021/02/01	9	13.61	174	13.23	13.80	-165	51,289	-0.32%	大賣/鉅額交易
2021/01/29	13.1	13.98	0	0.00	13.60	13.1	51,075	0.03%
2021/01/28	11	13.95	27	13.91	13.90	-16	51,168	-0.03%
2021/01/27	30	14.42	12	14.63	14.40	18	51,213	0.04%
2021/01/26	16	14.92	36	14.85	14.85	-20	51,226	-0.04%
2021/01/25	29	15.33	3.1	15.44	15.25	25.9	51,006	0.05%
2021/01/22	15	15.09	18	15.00	15.25	-3	50,670	-0.01%
2021/01/21	8	14.96	14	15.00	14.90	-6	50,387	-0.01%
2021/01/20	43.1	14.82	24	14.67	14.60	19.1	50,138	0.04%
2021/01/19	23	15.63	15.3	15.61	15.35	7.8	49,711	0.02%
2021/01/18	18	15.11	41	15.01	15.10	-23	49,391	-0.05%
2021/01/15	11	15.86	79	15.96	15.70	-68	48,895	-0.14%
2021/01/14	79	16.46	93	16.37	16.40	-14	48,484	-0.03%
2021/01/13	44	15.90	11.1	15.90	16.10	32.9	47,717	0.07%
2021/01/12	96.1	15.97	117	16.12	15.70	-20.9	47,363	-0.04%	大賣/
2021/01/11	57.1	16.78	23	16.80	16.65	34.1	46,697	0.07%
2021/01/08	41	16.65	65	16.63	16.80	-24	46,275	-0.05%
2021/01/07	168	17.10	95.1	16.98	16.85	72.9	45,602	0.16%	大買/
2021/01/06	571.4	18.14	436	17.55	17.65	135.4	44,235	0.31%	大買/大賣/鉅額交易
2021/01/05	381.2	17.67	341	17.68	17.80	40.2	41,253	0.10%	大買/大賣/
2021/01/04	180	16.40	88	16.46	16.50	92	37,384	0.25%	大買/
2020/12/31	134	15.67	124	15.56	15.75	10	35,812	0.03%	大買/大賣/
2020/12/30	159	16.00	104	15.80	15.50	55	35,197	0.16%	大買/大賣/
2020/12/29	96	15.52	131	15.70	15.35	-35	33,981	-0.10%	大賣/
2020/12/28	144	15.13	72	15.22	15.00	72	32,612	0.22%	大買/
2020/12/25	57	15.58	111.2	15.69	15.50	-54.2	31,474	-0.17%	大賣/
2020/12/24	116	15.81	78	15.70	15.50	38	30,591	0.12%	大買/
2020/12/23	113	15.61	141.2	15.58	16.00	-28.2	29,622	-0.10%	大買/大賣/
2020/12/22	317.5	16.39	417	16.30	15.20	-99.5	28,061	-0.35%	大買/大賣/
2020/12/21	383	15.39	217	15.52	15.75	166	24,162	0.69%	大買/大賣/鉅額交易
2020/12/18	8	14.31	28	14.37	14.35	-20	21,095	-0.09%
2020/12/17	32	14.19	86	14.08	14.20	-54	20,410	-0.26%
2020/12/16	86	14.44	49	14.54	14.25	37	19,874	0.19%
2020/12/15	201	14.57	124	14.61	14.15	77	18,916	0.41%	大買/大賣/
2020/12/14	248.2	14.08	115.7	14.22	14.30	132.5	17,025	0.78%	大買/大賣/鉅額交易
2020/12/11	352	13.55	278	13.57	13.75	74	14,796	0.50%	大買/大賣/
2020/12/10	58	12.30	66.1	12.65	12.85	-8.1	11,829	-0.07%
2020/12/09	21.2	11.71	34	11.72	11.70	-12.8	10,342	-0.12%
2020/12/08	1	11.90	4	11.98	11.90	-3	10,395	-0.03%
2020/12/07	23	12.06	4	12.23	12.10	19	10,456	0.18%
2020/12/04	37	12.08	75	12.03	12.05	-38	10,470	-0.36%
2020/12/03	6	11.95	23	11.87	11.70	-17	10,500	-0.16%
2020/12/02	14	11.83	30	11.94	11.80	-16	10,700	-0.15%
2020/12/01	26	11.83	23	11.81	11.90	3	10,639	0.03%
2020/11/30	38	12.01	107.5	12.08	12.05	-69.5	10,467	-0.66%	大賣/
2020/11/27	49	11.64	38	11.59	11.70	11	9,940	0.11%
2020/11/26	34	11.42	21	11.45	11.35	13	9,580	0.14%
2020/11/25	77	11.15	18	11.01	11.20	59	9,397	0.63%
2020/11/24	17	11.04	19	10.92	11.00	-2	8,983	-0.02%
2020/11/23	4	10.81	4	10.88	11.05	0	8,851	0.00%
2020/11/20	10	10.50	16	10.50	10.45	-6	8,295	-0.07%
2020/11/18	11	10.30	5	10.28	10.25	6	8,113	0.07%
2020/11/17	5	10.05	3	10.05	10.15	2	8,056	0.02%
2020/11/16	20	10.13	1	10.05	10.00	19	8,069	0.24%
2020/11/12	16	10.11	1	10.05	10.15	15	8,024	0.19%
2020/11/11	7	10.51	0	0.00	10.45	7	7,943	0.09%
2020/11/10	0	0.00	9	10.30	10.25	-9	7,849	-0.11%
2020/11/09	3	10.33	0	0.00	10.30	3	7,764	0.04%
2020/11/06	2	10.20	7	10.25	10.20	-5	7,675	-0.07%
2020/11/05	13	10.40	4	10.55	10.20	9	7,639	0.12%
2020/11/04	3	10.27	31.4	10.30	10.40	-28.4	7,326	-0.39%
2020/11/03	6	10.22	0	0.00	10.00	6	7,010	0.09%
2020/10/30	20.2	9.92	0	0.00	9.85	20.2	6,734	0.30%
2020/10/29	3	10.00	34	9.92	10.10	-31	6,674	-0.46%
2020/10/28	3	10.20	35	10.26	10.10	-32	6,628	-0.48%
2020/10/27	1	10.20	39	10.21	10.15	-38	6,561	-0.58%
2020/10/26	0	0.00	2	10.00	10.00	-2	6,471	-0.03%
2020/10/23	6	10.15	22	10.10	10.15	-16	6,430	-0.25%
2020/10/22	81	10.19	4.1	10.25	10.15	76.9	6,408	1.20%
2020/10/21	37	10.00	6	10.00	9.99	31	6,228	0.50%
2020/10/20	15	9.81	0	0.00	9.82	15	6,171	0.24%
2020/10/16	0	0.00	13	9.78	9.68	-13	6,042	-0.22%
2020/10/15	0	0.00	25	9.99	9.95	-25	5,996	-0.42%
2020/10/14	29	10.11	20	10.00	10.15	9	5,953	0.15%
2020/10/13	2	10.00	0	0.00	9.88	2	5,855	0.03%
2020/10/12	0	0.00	1	9.90	9.99	-1	5,903	-0.02%
2020/10/08	0	0.00	1	9.88	9.78	-1	5,847	-0.02%
2020/10/06	10	9.58	1	9.61	9.89	9	5,806	0.15%
2020/10/05	40	9.34	1	9.33	9.42	39	5,734	0.68%
2020/09/30	1	9.30	0	0.00	9.33	1	5,744	0.02%
2020/09/29	1	9.34	0	0.00	9.31	1	5,745	0.02%
2020/09/28	1	9.37	0	0.00	9.43	1	5,772	0.02%
2020/09/25	2	9.12	20	9.26	9.18	-18	5,804	-0.31%
2020/09/24	2	9.17	4	9.20	9.17	-2	5,766	-0.03%
2020/09/23	0	0.00	1	9.48	9.50	-1	5,670	-0.02%
2020/09/22	10	9.72	6	9.66	9.70	4	5,586	0.07%
2020/09/21	2	9.82	0	0.00	9.90	2	5,528	0.04%
2020/09/18	0	0.00	3	9.96	9.87	-3	5,433	-0.06%
2020/09/17	32	9.87	0	0.00	9.86	32	5,370	0.60%
2020/09/16	0	0.00	30	10.10	10.20	-30	5,064	-0.59%
2020/09/15	0	0.00	33	10.18	10.20	-33	5,003	-0.66%
2020/09/14	22	10.45	5	10.40	10.30	17	4,917	0.35%
2020/09/11	7	10.60	40	10.73	10.30	-33	4,782	-0.69%
2020/09/10	10	10.51	134	10.68	10.55	-124	4,457	-2.78%	大賣/鉅額交易
2020/09/09	15	10.23	10	10.20	10.65	5	4,283	0.12%
2020/09/08	4	10.45	12	10.26	10.25	-8	4,044	-0.20%
2020/09/07	2	10.25	43	10.29	10.40	-41	3,675	-1.12%
2020/09/04	10	9.45	2	9.42	9.46	8	3,309	0.24%
2020/09/03	2	9.30	10	9.45	9.37	-8	3,253	-0.25%
2020/09/02	10	9.32	30	9.30	9.36	-20	3,213	-0.62%
2020/09/01	15	9.13	0	0.00	9.19	15	3,220	0.47%
2020/08/31	15	9.14	0	0.00	9.32	15	3,231	0.46%
2020/08/28	3	8.74	0	0.00	8.75	3	3,043	0.10%
2020/08/27	0	0.00	1	8.91	8.88	-1	3,019	-0.03%
2020/08/26	0	0.00	1	8.63	8.61	-1	2,830	-0.04%
2020/08/25	0	0.00	1	8.40	8.52	-1	2,769	-0.04%
2020/08/24	28	8.30	0	0.00	8.30	28	2,764	1.01%
2020/08/20	1	8.09	10	8.20	8.07	-9	2,986	-0.30%
2020/08/19	15	8.48	10	8.36	8.32	5	2,914	0.17%
2020/08/18	10.3	8.51	0	0.00	8.45	10.3	2,881	0.36%
2020/08/17	24	8.51	5	8.51	8.57	19	2,847	0.67%
2020/08/07	0	0.00	1	8.04	8.03	-1	2,741	-0.04%
2020/08/06	2	8.05	5.7	8.04	8.04	-3.7	2,744	-0.13%
2020/08/04	1	8.02	0	0.00	8.03	1	2,788	0.04%
2020/07/31	0	0.00	1	8.04	8.06	-1	2,786	-0.04%
2020/07/28	0	0.00	1	8.06	8.01	-1	2,881	-0.03%
2020/07/27	1	8.11	0	0.00	8.05	1	2,946	0.03%
2020/07/24	0	0.00	11	8.29	8.22	-11	2,983	-0.37%
2020/07/23	0	0.00	3	8.29	8.32	-3	2,977	-0.10%
2020/07/22	0	0.00	2	8.20	8.19	-2	3,023	-0.07%
2020/07/20	1	8.12	2	8.12	8.12	-1	3,014	-0.03%
2020/07/17	20	8.30	1	8.41	8.21	19	3,022	0.63%
2020/07/16	0	0.00	4	8.24	8.34	-4	3,024	-0.13%
2020/07/14	0	0.00	55	8.04	8.03	-55	2,992	-1.84%
2020/07/13	2	8.05	0	0.00	8.09	2	3,067	0.07%
2020/07/09	1	8.18	0	0.00	8.17	1	3,121	0.03%
2020/07/08	10	8.18	0	0.00	8.17	10	3,121	0.32%
2020/07/07	0	0.00	6	8.23	8.18	-6	3,127	-0.19%
2020/06/30	10	8.26	1	8.24	8.24	9	3,174	0.28%
2020/06/29	11	8.18	0	0.00	8.19	11	3,195	0.34%
2020/06/24	20	8.32	0	0.00	8.28	20	3,199	0.63%
2020/06/23	0	0.00	10	8.44	8.36	-10	3,233	-0.31%
2020/06/22	0	0.00	1	8.40	8.46	-1	3,286	-0.03%
2020/06/19	21	8.23	0	0.00	8.21	21	3,308	0.63%
2020/06/18	1	8.17	1	8.17	8.22	0	3,330	0.00%
2020/06/17	3	8.21	0	0.00	8.22	3	3,388	0.09%
2020/06/16	0	0.00	20	8.24	8.24	-20	3,423	-0.58%
2020/06/15	11	8.18	0	0.00	8.11	11	3,534	0.31%
2020/06/12	3	8.14	5	8.00	8.19	-2	3,593	-0.06%
2020/06/11	3	8.42	3	8.38	8.34	0	3,653	0.00%
2020/06/09	1	8.44	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	4	8.32	8.45	-4	3,934	-0.10%
2020/06/05	7	8.20	6	8.24	8.24	1	3,877	0.03%
2020/06/03	10	7.90	1	7.91	8.02	9	3,936	0.23%
2020/06/02	9	7.84	3	7.85	7.80	6	3,920	0.15%
2020/05/29	6	7.85	0	0.00	7.80	6	3,933	0.15%
2020/05/28	17	8.25	0	0.00	8.14	17	3,929	0.43%
2020/05/25	1	7.24	0	0.00	7.25	1	3,769	0.03%
2020/05/22	1	7.31	0	0.00	7.30	1	3,779	0.03%
2020/05/21	0	0.00	1	7.40	7.43	-1	3,779	-0.03%
2020/05/19	0	0.00	2	7.35	7.26	-2	3,776	-0.05%
2020/05/18	0	0.00	7	7.24	7.18	-7	3,766	-0.19%
2020/05/15	0	0.00	10	7.27	7.15	-10	3,759	-0.27%
2020/05/12	0	0.00	13	7.45	7.57	-13	3,729	-0.35%
2020/05/11	24	7.46	2	7.64	7.63	22	3,726	0.59%
2020/05/06	2	7.38	0	0.00	7.33	2	3,714	0.05%
2020/05/05	5	7.42	0	0.00	7.42	5	3,720	0.13%
2020/05/04	2	7.43	0	0.00	7.42	2	3,728	0.05%
2020/04/30	15	7.77	20	7.80	7.83	-5	3,666	-0.14%
2020/04/28	1.1	7.30	1	7.29	7.27	0.1	3,708	0.00%
2020/04/24	7	6.78	7	6.77	6.86	0	3,818	0.00%
2020/04/22	2	6.77	0	0.00	6.81	2	3,857	0.05%
2020/04/21	5	6.80	7	6.82	6.77	-2	3,866	-0.05%
2020/04/16	4	7.13	0	0.00	7.12	4	3,815	0.10%
2020/04/15	5	7.29	0	0.00	7.25	5	3,749	0.13%
2020/04/09	0	0.00	1	7.11	7.15	-1	3,878	-0.03%
2020/04/08	0	0.00	11	6.70	7.04	-11	3,929	-0.28%
2020/04/06	14	6.66	0	0.00	6.67	14	4,155	0.34%
2020/04/01	20	6.64	20	6.88	6.80	0	4,209	0.00%
2020/03/25	2	7.04	2	7.03	6.89	0	4,286	0.00%
2020/03/20	1	5.93	0	0.00	5.94	1	4,280	0.02%
2020/03/19	2	5.55	5	5.47	5.40	-3	4,375	-0.07%
2020/03/17	5	6.26	7	6.23	6.21	-2	4,242	-0.05%
2020/03/16	6	7.13	5	7.17	6.75	1	4,161	0.02%
2020/03/13	6	7.11	0	0.00	7.15	6	4,089	0.15%
2020/03/12	0	0.00	5	7.97	7.74	-5	3,916	-0.13%
2020/03/11	0	0.00	10	8.80	8.60	-10	3,731	-0.27%
2020/03/10	12	8.74	0	0.00	8.79	12	3,699	0.32%
2020/03/04	0	0.00	49	9.29	9.30	-49	3,569	-1.37%
2020/03/03	5	9.32	0	0.00	9.30	5	3,567	0.14%
2020/03/02	0	0.00	20	8.81	9.00	-20	3,545	-0.56%
2020/02/25	10	9.21	11	9.26	9.31	-1	3,592	-0.03%
2020/02/21	0	0.00	1	9.53	9.53	-1	3,575	-0.03%
2020/02/19	1	9.46	0	0.00	9.45	1	3,569	0.03%
2020/02/13	0	0.00	5	9.49	9.40	-5	3,600	-0.14%
2020/02/12	1	9.43	0	0.00	9.44	1	3,658	0.03%
2020/02/11	2	9.27	5	9.25	9.29	-3	3,678	-0.08%
2020/02/07	0	0.00	1	9.46	9.33	-1	3,841	-0.03%
2020/02/05	0	0.00	2	9.33	9.30	-2	4,202	-0.05%
2020/02/04	0	0.00	5	9.30	9.30	-5	4,194	-0.12%
2020/02/03	11	9.13	10	8.96	9.13	1	4,182	0.02%
2020/01/31	63	9.40	0	0.00	9.32	63	4,116	1.53%
2020/01/30	0	0.00	302	9.47	9.32	-302	4,022	-7.51%	大賣/鉅額交易
2020/01/17	0	0.00	8	10.25	10.30	-8	3,816	-0.21%
2020/01/13	10	10.45	0	0.00	10.40	10	3,863	0.26%
2020/01/10	0	0.00	5	10.25	10.30	-5	3,835	-0.13%
2020/01/09	0	0.00	3	10.30	10.25	-3	3,871	-0.08%
2020/01/06	0	0.00	1	10.40	10.40	-1	3,919	-0.03%
2020/01/03	1	10.70	9	10.56	10.50	-8	3,944	-0.20%
2020/01/02	7	10.72	2	10.70	10.75	5	3,871	0.13%
2019/12/31	5	10.60	0	0.00	10.65	5	3,837	0.13%
2019/12/30	2	10.60	10	10.55	10.60	-8	3,759	-0.21%
2019/12/27	1	10.35	28	10.26	10.35	-27	3,581	-0.75%
2019/12/24	43	10.30	15	10.30	10.25	28	3,458	0.81%
2019/12/23	152	10.20	0	0.00	10.25	152	3,387	4.49%	大買/鉅額交易
2019/12/20	4	10.10	0	0.00	10.05	4	3,352	0.12%
2019/12/18	0	0.00	1	10.15	10.15	-1	3,320	-0.03%
2019/12/17	30	10.17	10	10.06	10.10	20	3,275	0.61%
2019/12/16	2	10.00	0	0.00	9.99	2	3,207	0.06%
2019/12/12	0	0.00	3	9.90	9.84	-3	3,071	-0.10%
2019/12/05	0	0.00	8	9.71	9.73	-8	3,073	-0.26%
2019/11/29	0	0.00	16	9.72	9.76	-16	3,101	-0.52%
2019/11/28	5	9.81	10	9.86	9.82	-5	3,107	-0.16%
2019/11/27	10	9.82	4	9.82	9.90	6	3,103	0.19%
2019/11/26	16	9.77	11	9.77	9.90	5	3,083	0.16%
2019/11/25	20	9.55	0	0.00	9.57	20	2,972	0.67%
2019/11/21	0	0.00	14	9.31	9.37	-14	2,975	-0.47%
2019/11/15	10	9.34	0	0.00	9.26	10	2,993	0.33%
2019/11/14	1	9.38	0	0.00	9.32	1	3,002	0.03%
2019/11/12	20	9.55	0	0.00	9.48	20	3,202	0.62%
2019/11/11	45	9.50	1	9.55	9.46	44	3,257	1.35%
2019/11/08	33	9.95	0	0.00	9.87	33	3,199	1.03%
2019/11/07	5	9.81	0	0.00	9.86	5	3,179	0.16%
2019/11/06	1	9.87	5	10.00	9.86	-4	3,246	-0.12%
2019/11/05	7	10.08	30	10.04	10.10	-23	3,174	-0.72%
2019/11/04	20	9.31	2	9.34	9.36	18	2,873	0.63%
2019/11/01	0	0.00	1	9.19	9.22	-1	2,878	-0.03%
2019/10/29	0	0.00	13	9.12	9.11	-13	2,956	-0.44%
2019/10/25	8	9.23	10	9.18	9.20	-2	2,970	-0.07%
2019/10/23	19	9.36	0	0.00	9.25	19	3,027	0.63%
2019/10/22	1	9.36	32	9.37	9.36	-31	3,091	-1.00%
2019/10/21	15	9.33	10	9.36	9.40	5	3,119	0.16%
2019/10/18	28	9.11	0	0.00	9.08	28	3,208	0.87%
2019/10/17	4	9.11	0	0.00	9.10	4	3,266	0.12%
2019/10/16	1	8.95	0	0.00	8.99	1	3,262	0.03%
2019/10/15	0	0.00	10	9.05	9.03	-10	3,256	-0.31%
2019/10/14	10	9.21	0	0.00	9.06	10	3,230	0.31%
2019/10/09	6	9.23	40	9.23	9.12	-34	3,205	-1.06%
2019/10/07	5	9.33	0	0.00	9.32	5	3,152	0.16%
2019/10/04	10	9.53	39	9.54	9.51	-29	3,137	-0.92%
2019/10/03	0	0.00	1	9.55	9.54	-1	3,133	-0.03%
2019/10/02	0	0.00	1	9.75	9.73	-1	3,149	-0.03%
2019/10/01	0	0.00	5	9.78	9.79	-5	3,154	-0.16%
2019/09/27	41	9.82	10	9.76	9.74	31	3,179	0.97%
2019/09/26	4	9.88	0	0.00	9.85	4	3,222	0.12%
2019/09/23	0	0.00	10	10.05	10.00	-10	3,243	-0.31%
2019/09/18	4	10.20	0	0.00	10.25	4	3,265	0.12%
2019/09/16	10	10.30	0	0.00	10.30	10	3,421	0.29%
2019/09/11	2	10.00	0	0.00	10.05	2	3,448	0.06%
2019/09/05	0	0.00	17	10.10	10.10	-17	3,475	-0.49%
2019/09/02	0	0.00	80	9.90	10.00	-80	3,471	-2.30%
2019/08/26	5	9.94	0	0.00	9.91	5	3,513	0.14%
2019/08/22	2	9.97	5	9.96	9.97	-3	3,558	-0.08%
2019/08/21	1	10.00	0	0.00	9.99	1	3,633	0.03%
2019/08/20	0	0.00	20	10.00	10.05	-20	3,924	-0.51%
2019/08/19	5	9.94	1	9.85	9.96	4	3,954	0.10%
2019/08/16	21	9.79	0	0.00	9.76	21	3,990	0.53%
2019/08/14	1	10.00	0	0.00	10.00	1	3,888	0.03%
2019/08/12	11	10.10	0	0.00	10.15	11	4,047	0.27%
2019/08/08	0	0.00	20	10.10	9.99	-20	4,068	-0.49%
2019/08/07	0	0.00	2	10.05	10.00	-2	4,045	-0.05%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/08/02	2	10.40	7	10.41	10.45	-5	4,354	-0.11%
2019/07/24	1	10.70	0	0.00	10.65	1	5,620	0.02%
2019/07/23	1	10.80	0	0.00	10.85	1	5,661	0.02%
2019/07/22	30	10.70	1	10.80	10.80	29	5,714	0.51%
2019/07/17	0	0.00	20	10.50	10.50	-20	6,190	-0.32%
2019/07/15	0	0.00	2	10.40	10.35	-2	6,456	-0.03%
2019/07/12	20	10.40	0	0.00	10.40	20	6,538	0.31%
2019/07/11	1	10.40	6	10.40	10.40	-5	6,644	-0.08%
2019/07/10	10	10.35	0	0.00	10.35	10	6,814	0.15%
2019/07/08	60	10.45	0	0.00	10.45	60	6,880	0.87%
2019/07/05	0	0.00	20	10.59	10.60	-20	6,910	-0.29%
2019/07/03	30	10.55	0	0.00	10.55	30	7,105	0.42%
2019/07/01	0	0.00	1	10.55	10.55	-1	7,356	-0.01%
2019/06/26	40	10.50	1	10.45	10.45	39	7,444	0.52%
2019/06/25	2	10.50	0	0.00	10.45	2	7,533	0.03%
2019/06/24	80	10.73	0	0.00	10.65	80	7,617	1.05%
2019/06/21	22	10.60	0	0.00	10.65	22	7,609	0.29%
2019/06/20	0	0.00	1	10.55	10.50	-1	7,635	-0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/13	5	10.40	0	0.00	10.40	5	8,203	0.06%
2019/06/12	0	0.00	10	10.40	10.40	-10	8,267	-0.12%
2019/06/05	0	0.00	1.6	10.48	10.50	-1.6	8,624	-0.02%
2019/06/03	0	0.00	0.3	10.35	10.35	-0.3	8,897	0.00%
2019/05/31	1	10.45	0	0.00	10.40	1	9,298	0.01%
2019/05/30	1	10.35	0	0.00	10.35	1	9,623	0.01%
2019/05/29	11	10.40	0	0.00	10.45	11	9,685	0.11%
2019/05/27	15	10.36	0	0.00	10.35	15	9,845	0.15%
2019/05/24	0	0.00	30	10.90	10.85	-30	9,722	-0.31%
2019/05/21	5	10.92	1	10.90	10.90	4	10,283	0.04%
2019/05/17	1	11.15	0	0.00	10.85	1	10,353	0.01%
2019/05/16	0	0.00	1	11.05	11.00	-1	10,312	-0.01%
2019/05/13	5	10.80	0	0.00	10.85	5	10,715	0.05%
2019/05/09	6	10.78	0	0.00	10.70	6	11,126	0.05%
2019/05/08	0	0.00	4.6	10.91	11.00	-4.6	11,056	-0.04%
2019/05/07	86	11.24	0	0.00	11.10	86	11,031	0.78%
2019/05/06	44	11.20	0	0.00	11.20	44	10,971	0.40%
2019/05/03	15	11.80	2	11.80	11.85	13	10,577	0.12%
2019/04/30	0	0.00	9	12.21	12.30	-9	10,111	-0.09%
2019/04/29	0	0.00	2	12.20	12.05	-2	10,108	-0.02%
2019/04/26	1	12.45	0	0.00	12.30	1	10,046	0.01%
2019/04/25	4	12.50	5	12.60	12.55	-1	9,951	-0.01%
2019/04/24	2	12.63	2	12.50	12.45	0	9,822	0.00%
2019/04/23	0	0.00	17	12.46	12.45	-17	9,537	-0.18%
2019/04/22	2	12.25	24	12.18	12.30	-22	9,344	-0.24%
2019/04/19	0	0.00	5	11.95	11.95	-5	9,136	-0.05%
2019/04/17	1	12.10	14	12.00	12.05	-13	9,305	-0.14%
2019/04/16	5	12.05	0	0.00	12.05	5	9,241	0.05%
2019/04/15	3	11.90	0	0.00	11.90	3	9,104	0.03%
2019/04/12	0	0.00	1	11.80	11.75	-1	9,235	-0.01%
2019/04/11	5	12.05	7	11.89	11.90	-2	9,227	-0.02%
2019/04/09	20	11.91	0	0.00	12.05	20	9,131	0.22%
2019/04/08	13	11.93	12	11.89	11.85	1	9,048	0.01%
2019/04/02	10	11.40	0	0.00	11.45	10	8,773	0.11%
2019/04/01	8	11.43	0	0.00	11.40	8	8,713	0.09%
2019/03/29	1	11.30	0	0.00	11.40	1	8,681	0.01%
2019/03/27	3	11.35	2	11.35	11.40	1	8,687	0.01%
2019/03/26	5	11.50	0	0.00	11.50	5	8,615	0.06%
2019/03/25	5	11.40	20.9	11.40	11.40	-15.9	8,594	-0.18%
2019/03/22	6	11.55	0	0.00	11.55	6	8,526	0.07%
2019/03/20	4	11.65	5	11.70	11.70	-1	8,396	-0.01%
2019/03/18	21	11.95	20	12.00	11.90	1	8,057	0.01%
2019/03/14	2	11.90	0	0.00	11.90	2	8,071	0.02%
2019/03/13	3	12.00	0	0.00	12.00	3	8,029	0.04%
2019/03/12	0	0.00	2	12.15	12.10	-2	8,245	-0.02%
2019/03/11	2	12.05	3	12.05	12.00	-1	8,335	-0.01%
2019/03/08	0	0.00	30	11.90	11.95	-30	8,322	-0.36%
2019/03/07	7	12.26	83	12.14	12.10	-76	8,279	-0.92%
2019/03/06	25	12.44	54	12.40	12.40	-29	8,456	-0.34%
2019/03/05	29	12.26	2	12.20	12.30	27	8,093	0.33%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/26	10	12.00	0	0.00	12.10	10	7,706	0.13%
2019/02/22	1	12.10	0	0.00	12.05	1	7,434	0.01%
2019/02/21	0	0.00	4	12.14	12.30	-4	7,250	-0.06%
2019/02/20	32	12.23	0	0.00	12.05	32	7,093	0.45%
2019/02/18	0	0.00	2	12.05	11.90	-2	6,850	-0.03%
2019/02/15	0	0.00	10	11.95	11.90	-10	6,849	-0.15%
2019/02/14	54	12.15	3	12.15	12.05	51	6,813	0.75%
2019/02/13	2	12.13	12	12.19	12.15	-10	6,807	-0.15%
2019/02/12	0	0.00	5	12.23	12.30	-5	6,656	-0.08%
2019/02/11	7	12.06	19	12.08	12.00	-12	6,421	-0.19%
2019/01/30	6	11.43	28	11.38	11.65	-22	5,995	-0.37%
2019/01/21	1	10.95	0	0.00	11.10	1	5,859	0.02%
2019/01/18	4	10.95	0	0.00	10.90	4	5,983	0.07%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/15	0	0.00	10	10.85	10.90	-10	6,303	-0.16%
2019/01/09	0	0.00	12	11.10	11.20	-12	6,402	-0.19%
2019/01/07	2	10.70	0	0.00	10.75	2	6,281	0.03%
2019/01/04	10	10.25	0	0.00	10.35	10	6,333	0.16%
2019/01/02	5	11.00	0	0.00	10.95	5	6,371	0.08%
2018/12/27	3	10.77	0	0.00	10.75	3	6,580	0.05%
2018/12/25	1	10.80	0	0.00	10.85	1	6,691	0.01%
2018/12/24	0	0.00	2	11.05	11.05	-2	6,734	-0.03%
2018/12/22	11	11.00	26	10.90	11.00	-15	6,853	-0.22%
2018/12/21	3	10.90	0	0.00	10.95	3	7,001	0.04%
2018/12/20	5	11.12	10	11.05	11.00	-5	7,110	-0.07%
2018/12/19	0	0.00	9	11.19	11.15	-9	7,376	-0.12%
2018/12/18	1	11.15	2	11.20	11.20	-1	7,709	-0.01%
2018/12/17	1	11.35	0	0.00	11.35	1	7,782	0.01%
2018/12/13	5	11.30	0	0.00	11.30	5	8,120	0.06%
2018/12/12	5	11.35	0	0.00	11.30	5	8,196	0.06%
2018/12/11	3	11.27	0	0.00	11.20	3	8,161	0.04%
2018/12/10	2	11.20	3	11.20	11.20	-1	8,290	-0.01%
2018/12/06	0	0.00	10	11.60	11.40	-10	8,298	-0.12%
2018/12/05	10.1	11.90	3	11.85	11.85	7.1	8,402	0.08%
2018/12/04	24	12.00	5	11.90	11.85	19	8,327	0.23%
2018/12/03	65	11.81	0	0.00	11.90	65	8,343	0.78%
2018/11/30	12	11.85	10	11.60	11.60	2	8,475	0.02%
2018/11/29	0	0.00	3	11.75	11.80	-3	8,448	-0.04%
2018/11/27	1	11.25	0	0.00	11.20	1	8,265	0.01%
2018/11/26	5	11.20	0	0.00	11.25	5	8,475	0.06%
2018/11/23	11	11.31	0	0.00	11.30	11	8,591	0.13%
2018/11/20	6	11.44	0	0.00	11.40	6	9,329	0.06%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/16	3	11.57	0	0.00	11.55	3	9,908	0.03%
2018/11/12	45	11.36	1	11.65	11.40	44	10,829	0.41%
2018/11/09	5	11.65	0	0.00	11.65	5	11,095	0.05%
2018/11/06	60	11.80	2	11.75	11.65	58	13,221	0.44%
2018/11/05	0	0.00	3	11.90	11.80	-3	13,573	-0.02%
2018/11/02	6	11.87	0	0.00	11.80	6	13,594	0.04%
2018/11/01	2	11.75	10	11.80	11.90	-8	13,651	-0.06%
2018/10/31	7	11.70	15	11.67	11.75	-8	13,635	-0.06%
2018/10/30	4	11.55	2	11.50	11.55	2	13,767	0.01%
2018/10/26	9	10.77	0	0.00	10.85	9	13,982	0.06%
2018/10/25	5	11.16	0	0.00	11.05	5	13,832	0.04%
2018/10/24	15	12.25	0	0.00	11.85	15	13,778	0.11%
2018/10/23	15	12.35	0	0.00	12.25	15	13,825	0.11%
2018/10/19	5	12.70	10	12.75	12.55	-5	14,236	-0.04%
2018/10/17	7	13.29	1	13.10	12.90	6	14,461	0.04%
2018/10/16	2	13.30	0	0.00	13.20	2	14,446	0.01%
2018/10/11	1	12.80	9	12.87	12.85	-8	14,535	-0.06%
2018/10/08	3	13.80	3	13.65	13.65	0	14,426	0.00%
2018/10/05	0	0.00	45	13.67	13.60	-45	14,547	-0.31%
2018/10/04	1	14.05	0	0.00	14.00	1	14,490	0.01%
2018/10/03	1	14.10	0	0.00	14.10	1	14,705	0.01%
2018/10/02	1	14.30	12	14.31	14.25	-11	14,676	-0.07%
2018/10/01	13	14.30	1	14.30	14.50	12	14,670	0.08%
2018/09/28	13	14.70	8	14.40	14.45	5	14,652	0.03%
2018/09/27	5	14.55	9	14.63	14.75	-4	14,525	-0.03%
2018/09/26	1	14.60	0	0.00	14.65	1	14,427	0.01%
2018/09/25	19	14.33	12	14.30	14.40	7	14,220	0.05%
2018/09/21	2	13.83	24	13.98	13.95	-22	13,946	-0.16%
2018/09/20	32	13.88	3	13.87	13.95	29	14,010	0.21%
2018/09/19	3	13.58	4	13.88	14.05	-1	13,927	-0.01%
2018/09/18	2	13.50	1	13.50	13.50	1	13,961	0.01%
2018/09/17	10	13.35	2	13.38	13.35	8	13,963	0.06%
2018/09/14	2	13.40	0	0.00	13.40	2	14,181	0.01%
2018/09/13	1	13.20	0	0.00	13.35	1	14,127	0.01%
2018/09/11	4	13.10	0	0.00	13.15	4	14,359	0.03%
2018/09/10	4	12.99	1	13.05	13.00	3	14,316	0.02%
2018/09/07	4	13.45	6	13.42	13.50	-2	14,138	-0.01%
2018/09/06	17	13.32	0	0.00	13.15	17	14,021	0.12%
2018/09/05	10	13.69	1	13.65	13.65	9	13,890	0.06%
2018/09/04	10	13.70	0	0.00	13.80	10	13,909	0.07%
2018/09/03	8	13.69	6.3	13.75	13.65	1.7	13,905	0.01%
2018/08/31	1	13.90	5	13.90	14.00	-4	13,911	-0.03%
2018/08/30	1	14.45	1	14.25	14.30	0	13,778	0.00%
2018/08/29	14	14.03	27	14.06	14.00	-13	13,775	-0.09%
2018/08/28	0	0.00	7	14.49	14.45	-7	13,557	-0.05%
2018/08/27	3	14.85	0	0.00	14.95	3	13,489	0.02%
2018/08/24	28	15.24	40	15.04	15.05	-12	13,586	-0.09%
2018/08/23	7	15.45	5	15.25	15.50	2	13,303	0.02%
2018/08/22	1	15.20	0	0.00	15.00	1	13,059	0.01%
2018/08/21	16	15.13	32	15.08	15.05	-16	12,971	-0.12%
2018/08/20	16	14.89	9	14.64	14.55	7	12,662	0.05%
2018/08/17	17	15.03	7	15.31	15.00	10	12,321	0.08%
2018/08/16	29	15.20	6	15.27	15.35	23	12,002	0.19%
2018/08/15	26	15.74	20	15.48	15.60	6	11,641	0.05%
2018/08/14	12	15.15	32	15.39	15.60	-20	11,049	-0.18%
2018/08/13	25	14.72	42	14.69	14.45	-17	10,062	-0.17%
2018/08/10	7	14.34	21	14.32	14.25	-14	9,425	-0.15%
2018/08/08	3	14.05	2	14.10	13.90	1	9,088	0.01%
2018/08/07	3	14.05	0	0.00	14.05	3	8,963	0.03%
2018/08/06	13	14.15	21	14.17	14.15	-8	8,948	-0.09%
2018/08/03	20	14.25	3	14.20	13.85	17	8,889	0.19%
2018/08/02	0	0.00	30	13.93	14.00	-30	8,827	-0.34%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	11	14.10	14.25	-11	8,653	-0.13%
2018/07/30	1	14.10	15	14.13	14.15	-14	8,570	-0.16%
2018/07/27	0	0.00	8	13.90	13.90	-8	8,392	-0.10%
2018/07/26	16	13.84	26	13.98	13.80	-10	8,311	-0.12%
2018/07/25	10	13.60	12	13.58	13.65	-2	7,942	-0.03%
2018/07/24	2	13.40	23	13.42	13.45	-21	7,810	-0.27%
2018/07/23	1	13.15	3	12.98	13.00	-2	7,505	-0.03%
2018/07/20	11	13.00	0	0.00	12.95	11	7,455	0.15%
2018/07/19	1	13.35	1	13.30	13.30	0	7,380	0.00%
2018/07/18	0	0.00	10	13.45	13.35	-10	7,402	-0.14%
2018/07/17	1	13.20	1.9	13.25	13.35	-0.9	7,304	-0.01%
2018/07/16	6	13.33	2	13.25	13.15	4	7,264	0.06%
2018/07/13	22	12.98	2	13.10	13.15	20	7,209	0.28%
2018/07/12	12	13.40	0	0.00	13.35	12	7,037	0.17%
2018/07/11	20	13.28	13	13.23	13.35	7	6,918	0.10%
2018/07/10	6	13.00	0	0.00	13.00	6	6,661	0.09%
2018/07/09	1	13.05	1	12.90	13.00	0	6,594	0.00%
2018/07/06	3	12.87	2	12.95	12.95	1	6,626	0.02%
2018/07/05	2	12.55	0	0.00	12.55	2	6,571	0.03%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/03	7	12.44	0	0.00	12.40	7	6,668	0.10%
2018/07/02	0	0.00	4	12.90	12.95	-4	6,572	-0.06%
2018/06/28	5	13.05	0	0.00	13.05	5	6,428	0.08%
2018/06/27	21	13.14	21	13.11	13.15	0	6,370	0.00%
2018/06/26	2	12.75	0	0.00	12.95	2	6,167	0.03%
2018/06/25	11	12.86	22	12.94	12.90	-11	6,160	-0.18%
2018/06/22	1	12.75	6	12.55	12.60	-5	6,098	-0.08%
2018/06/21	42	12.73	36	12.60	12.60	6	6,198	0.10%
2018/06/20	7	12.39	19	12.43	12.60	-12	6,389	-0.19%
2018/06/19	9	12.40	13	12.47	12.40	-4	6,392	-0.06%
2018/06/14	10	12.18	2	12.20	12.10	8	6,279	0.13%
2018/06/13	0	0.00	10	12.50	12.40	-10	6,294	-0.16%
2018/06/12	4	12.53	11.4	12.45	12.50	-7.4	6,219	-0.12%
2018/06/11	3	12.52	6	12.57	12.40	-3	6,142	-0.05%
2018/06/08	0	0.00	100	12.30	12.40	-100	6,099	-1.64%
2018/06/07	0	0.00	1	12.40	12.25	-1	6,099	-0.02%
2018/06/06	5	12.15	3	12.15	12.05	2	6,105	0.03%
2018/06/05	109	12.13	2	12.10	12.10	107	6,128	1.75%	大買/鉅額交易
2018/06/04	4	12.10	24	12.10	12.20	-20	6,122	-0.33%
2018/06/01	1	11.85	14	11.72	11.85	-13	5,952	-0.22%
2018/05/31	2	11.33	1	11.35	11.45	1	5,847	0.02%
2018/05/30	8	11.21	7	11.24	11.25	1	6,534	0.02%
2018/05/29	0	0.00	5	11.30	11.40	-5	6,662	-0.08%
2018/05/23	10	11.05	0	0.00	10.95	10	7,979	0.13%
2018/05/21	2	11.08	12	11.00	11.05	-10	8,767	-0.11%
2018/05/18	1	11.10	0	0.00	11.00	1	8,899	0.01%
2018/05/17	0	0.00	1	10.95	10.90	-1	8,978	-0.01%
2018/05/16	1	10.80	0.1	10.80	10.80	0.9	9,034	0.01%
2018/05/11	6	11.02	3	11.15	10.90	3	9,629	0.03%
2018/05/10	3	11.00	10	11.00	11.00	-7	9,646	-0.07%
2018/05/04	0.7	10.60	0	0.00	10.50	0.7	10,028	0.01%
2018/05/03	0	0.00	3	10.38	10.35	-3	10,150	-0.03%
2018/05/02	7	10.57	0	0.00	10.50	7	10,318	0.07%
2018/04/27	3	10.75	56	10.75	10.80	-53	10,942	-0.48%
2018/04/26	0	0.00	10	10.95	10.75	-10	11,246	-0.09%
2018/04/25	11	10.85	0	0.00	10.90	11	11,433	0.10%
2018/04/24	3	11.05	0	0.00	11.00	3	11,765	0.03%
2018/04/23	8	11.19	0	0.00	11.20	8	12,093	0.07%
2018/04/20	3	11.30	0	0.00	11.40	3	12,365	0.02%
2018/04/18	2	11.13	0	0.00	11.15	2	13,617	0.01%
2018/04/17	14	11.20	3	11.20	11.15	11	14,097	0.08%
2018/04/16	2	11.25	0	0.00	11.15	2	15,298	0.01%
2018/04/13	2	11.35	2	11.30	11.35	0	15,988	0.00%
2018/04/12	5	11.30	0	0.00	11.30	5	17,051	0.03%
2018/04/11	10	11.80	0	0.00	11.60	10	17,184	0.06%
2018/04/10	1	11.95	32	11.95	11.80	-31	17,410	-0.18%
2018/04/09	4	11.89	9	12.01	12.00	-5	17,679	-0.03%
2018/04/03	2	11.70	10	11.70	11.80	-8	18,523	-0.04%
2018/04/02	13	11.91	20	11.90	11.90	-7	18,769	-0.04%
2018/03/31	3	11.75	8	11.75	11.80	-5	19,565	-0.03%
2018/03/30	0	0.00	21	11.55	11.60	-21	20,463	-0.10%
2018/03/29	0	0.00	3	11.60	11.55	-3	20,503	-0.01%
2018/03/28	0	0.00	1	11.40	11.45	-1	20,514	0.00%
2018/03/27	0	0.00	7	11.17	11.15	-7	20,452	-0.03%
2018/03/26	11	10.82	0	0.00	10.85	11	20,399	0.05%
2018/03/23	54	11.09	40	11.10	10.95	14	20,320	0.07%
2018/03/22	7	11.80	0	0.00	11.80	7	20,021	0.03%
2018/03/21	10	12.15	10	12.15	12.10	0	19,894	0.00%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	2	12.25	5	12.15	12.05	-3	20,064	-0.01%
2018/03/16	0	0.00	2	12.25	12.25	-2	20,511	-0.01%
2018/03/15	5	12.35	10	12.30	12.35	-5	20,571	-0.02%
2018/03/14	20	12.38	0	0.00	12.30	20	20,742	0.10%
2018/03/13	5	12.50	3	12.35	12.40	2	20,768	0.01%
2018/03/12	2	12.33	0	0.00	12.35	2	20,728	0.01%
2018/03/09	7	12.31	0	0.00	12.30	7	20,818	0.03%
2018/03/08	0	0.00	17	12.37	12.50	-17	20,854	-0.08%
2018/03/07	0	0.00	8	12.36	12.35	-8	20,770	-0.04%
2018/03/06	0	0.00	0	12.40	12.45	0	20,732	0.00%
2018/03/05	44	12.47	9	12.92	12.20	35	20,585	0.17%
2018/03/02	16	13.44	0	0.00	13.55	16	19,892	0.08%
2018/03/01	17	13.85	26	13.95	13.85	-9	19,740	-0.05%
2018/02/27	2	13.50	11	13.50	13.45	-9	19,364	-0.05%
2018/02/26	17	13.84	6	13.68	13.60	11	19,157	0.06%
2018/02/23	19	13.99	35	13.82	13.50	-16	18,999	-0.08%
2018/02/22	16	13.66	31	13.66	13.60	-15	18,331	-0.08%
2018/02/21	30	13.30	29	13.43	13.55	1	18,062	0.01%
2018/02/12	0	0.00	48	12.78	12.80	-48	17,554	-0.27%
2018/02/09	3	11.65	2	12.40	12.45	1	17,463	0.01%
2018/02/08	8	12.00	3	12.05	12.20	5	17,444	0.03%
2018/02/07	25	12.30	5	12.40	12.25	20	17,399	0.11%
2018/02/06	23	12.16	9	12.21	12.25	14	17,268	0.08%
2018/02/05	16	12.70	10	12.70	12.85	6	16,969	0.04%
2018/01/31	0	0.00	6	12.95	12.95	-6	16,955	-0.04%
2018/01/30	0	0.00	8	13.25	13.05	-8	16,808	-0.05%
2018/01/29	2	13.15	26	13.13	13.20	-24	16,648	-0.14%
2018/01/26	14	13.13	10	13.00	13.15	4	16,589	0.02%
2018/01/25	10	13.18	108	13.13	13.25	-98	16,668	-0.59%	大賣/
2018/01/24	28	13.21	27	13.22	13.05	1	16,514	0.01%
2018/01/23	90	12.68	0	0.00	12.75	90	16,150	0.56%
2018/01/22	40	12.48	13	12.55	12.55	27	16,061	0.17%
2018/01/19	1	12.75	5	12.87	12.75	-4	15,954	-0.03%
2018/01/18	28	12.61	0	0.00	12.65	28	16,342	0.17%
2018/01/17	22	12.95	14	13.06	12.90	8	16,235	0.05%
2018/01/16	10	13.04	31	13.07	13.20	-21	15,894	-0.13%
2018/01/15	16	13.43	15	13.35	13.05	1	15,631	0.01%
2018/01/12	5	14.09	14	13.97	13.90	-9	14,781	-0.06%
2018/01/11	2	13.70	41	14.06	13.90	-39	14,390	-0.27%
2018/01/10	105	14.17	30	14.16	14.00	75	13,953	0.54%	大買/
2018/01/09	21	13.33	20	13.58	13.70	1	12,861	0.01%
2018/01/08	14	13.22	31	13.30	13.40	-17	12,193	-0.14%
2018/01/05	2	12.70	1	12.75	12.85	1	11,174	0.01%
2018/01/04	16	12.82	7	12.80	12.70	9	10,964	0.08%
2018/01/03	29	12.71	17	12.70	12.75	12	10,724	0.11%
2018/01/02	7	12.83	29.4	12.84	12.85	-22.4	10,405	-0.22%