中鴻 (2014)-元大-豐原券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股
1603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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	23.40	5	23.63	23.35	-4	7,119	-0.06%
2024/05/02	1	23.45	0	0.00	23.45	1	7,014	0.01%
2024/04/30	1.1	23.35	0	0.00	23.25	1.1	7,014	0.01%
2024/04/29	14	23.51	5	23.51	23.55	9	7,038	0.13%
2024/04/26	1	22.90	8	23.11	23.20	-7	6,947	-0.10%
2024/04/25	4	22.84	0.2	23.00	22.90	3.8	6,973	0.05%
2024/04/24	3	22.97	0	0.00	23.00	3	6,963	0.04%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/22	2	23.03	0	0.00	22.80	2	7,016	0.03%
2024/04/19	7	23.29	3	23.27	23.20	4	6,917	0.06%
2024/04/18	14.2	23.69	16	23.92	23.75	-1.8	6,679	-0.03%
2024/04/17	2	22.20	4	22.25	22.25	-2	6,151	-0.03%
2024/04/16	8	22.29	5	22.60	22.15	3	6,289	0.05%
2024/04/15	8	22.92	0	0.00	22.65	8	6,417	0.12%
2024/04/12	8.1	23.10	4	23.06	23.00	4.1	6,362	0.06%
2024/04/11	3.1	23.50	1	23.40	23.35	2.1	6,346	0.03%
2024/04/10	54.2	25.00	24	24.69	24.10	30.2	6,309	0.48%
2024/04/09	28	24.56	45.6	24.39	24.95	-17.6	5,796	-0.30%
2024/04/08	1.1	23.15	1	22.60	22.70	0.1	5,047	0.00%
2024/04/03	16.3	23.21	9	23.00	22.80	7.3	5,013	0.15%
2024/04/02	0	0.00	16	22.15	22.15	-16	4,727	-0.34%
2024/03/29	2	22.03	2	22.10	22.10	0	5,293	0.00%
2024/03/27	3	22.10	3	22.05	22.10	0	6,376	0.00%
2024/03/26	4	21.99	6	21.95	21.90	-2	6,896	-0.03%
2024/03/25	2	22.15	0	0.00	22.20	2	8,059	0.02%
2024/03/22	7	22.17	2	22.25	22.20	5	9,550	0.05%
2024/03/21	1	22.20	0	0.00	22.20	1	11,669	0.01%
2024/03/19	3.4	22.27	0	0.00	22.30	3.4	12,828	0.03%
2024/03/14	1	22.65	0	0.00	22.60	1	12,852	0.01%
2024/03/13	2	22.00	1	22.00	22.00	1	12,771	0.01%
2024/03/11	18	22.12	4	22.10	22.30	14	12,732	0.11%
2024/03/08	7.2	22.12	0	0.00	22.05	7.2	12,716	0.06%
2024/03/07	1.3	22.24	2	22.10	22.40	-0.8	12,713	-0.01%
2024/03/06	0.5	22.50	0	0.00	22.40	0.5	12,652	0.00%
2024/03/05	0	0.00	5.4	22.60	22.70	-5.4	12,613	-0.04%
2024/03/04	2	22.53	3	22.65	22.50	-1	12,611	-0.01%
2024/02/29	1	23.00	1	23.05	23.20	0	12,736	0.00%
2024/02/27	8.5	23.15	0	0.00	23.05	8.5	12,710	0.07%
2024/02/26	0.5	23.41	1	23.45	23.35	-0.5	12,706	0.00%
2024/02/23	4.2	23.46	0	0.00	23.35	4.2	12,856	0.03%
2024/02/22	3.5	23.68	1	23.75	23.75	2.5	12,900	0.02%
2024/02/21	5	23.86	0	0.00	23.75	5	12,943	0.04%
2024/02/20	5.3	24.25	0	0.00	24.05	5.3	12,941	0.04%
2024/02/19	6	24.26	5	24.11	24.40	1	13,040	0.01%
2024/02/16	0	0.00	3	23.90	23.95	-3	13,129	-0.02%
2024/02/15	1.1	23.31	0	0.00	23.35	1.1	13,098	0.01%
2024/02/05	1	23.45	6	23.48	23.55	-5	13,087	-0.04%
2024/02/02	2	23.63	1	23.65	23.65	1	13,085	0.01%
2024/01/31	6	23.78	5	23.85	23.80	1	13,148	0.01%
2024/01/30	1	24.00	3	24.30	24.00	-2	13,144	-0.02%
2024/01/29	5	24.09	1	24.20	24.40	4	13,164	0.03%
2024/01/26	5	24.11	6	24.15	24.15	-1	13,153	-0.01%
2024/01/25	11	23.80	1	23.75	23.75	10	13,120	0.08%
2024/01/23	4	23.78	11	23.71	23.85	-7	13,112	-0.05%
2024/01/22	2	23.31	5.1	23.30	23.35	-3.1	13,060	-0.02%
2024/01/19	7	23.05	1	23.20	23.20	6	13,049	0.05%
2024/01/18	1	23.50	25	23.34	23.40	-24	12,991	-0.18%
2024/01/17	1.5	23.37	5	23.60	23.35	-3.5	13,021	-0.03%
2024/01/16	11	24.03	0	0.00	23.90	11	13,025	0.08%
2024/01/15	1	24.55	5	24.60	24.45	-4	12,963	-0.03%
2024/01/12	0	0.00	1	24.40	24.35	-1	13,000	-0.01%
2024/01/11	8.1	24.33	1	24.35	24.40	7.1	13,026	0.05%
2024/01/10	5.3	24.60	2	24.35	24.35	3.3	13,180	0.03%
2024/01/09	16	25.36	18	25.00	25.10	-2	13,022	-0.02%
2024/01/08	1.6	26.05	4	26.25	26.05	-2.5	12,801	-0.02%
2024/01/05	3	26.17	3	26.07	26.10	0	12,727	0.00%
2024/01/04	9	26.25	2	26.13	26.25	7	12,671	0.06%
2024/01/03	4.3	25.62	1	25.75	25.70	3.3	12,565	0.03%
2024/01/02	1	26.00	7	26.18	26.05	-6	12,482	-0.05%
2023/12/29	6.1	25.97	11	26.04	26.05	-5	12,465	-0.04%
2023/12/28	15.3	26.01	6	26.02	25.95	9.3	12,479	0.07%
2023/12/27	17.3	26.33	5	26.36	26.20	12.3	12,340	0.10%
2023/12/26	12	26.72	8	26.68	26.70	4	12,063	0.03%
2023/12/25	42	27.38	30	27.40	26.95	12	11,878	0.10%
2023/12/22	15	27.07	3	27.00	27.00	12	11,440	0.10%
2023/12/21	5	27.69	15	27.79	27.70	-10	10,953	-0.09%
2023/12/20	58	28.02	38.3	27.94	28.20	19.7	10,450	0.19%
2023/12/19	45.2	27.43	55	27.20	27.75	-9.9	9,327	-0.11%
2023/12/18	165.7	26.98	152	27.08	26.85	13.7	7,949	0.17%	大買/大賣/
2023/12/15	6	25.07	80.7	25.17	26.00	-74.7	5,922	-1.26%
2023/12/14	0	0.00	27	23.58	23.65	-27	4,955	-0.54%
2023/12/13	0	0.00	20	23.33	23.10	-20	5,090	-0.39%
2023/12/12	1	23.00	0	0.00	22.90	1	5,192	0.02%
2023/12/11	1	23.30	1	23.10	23.05	0	5,194	0.00%
2023/12/08	19	23.48	2.1	23.37	23.25	16.9	5,197	0.33%
2023/12/07	30	23.60	2	23.65	23.55	28	5,206	0.54%
2023/12/06	2	23.85	0	0.00	23.80	2	5,216	0.04%
2023/12/05	3	23.45	11	23.55	23.55	-8	5,163	-0.15%
2023/12/04	0	0.00	22	23.79	23.80	-22	5,142	-0.43%
2023/11/30	5	23.35	1	23.40	23.35	4	5,087	0.08%
2023/11/29	22	23.47	0	0.00	23.55	22	5,135	0.43%
2023/11/28	6	23.73	2	23.63	23.65	4	5,111	0.08%
2023/11/27	0	0.00	18	23.23	23.25	-18	5,024	-0.36%
2023/11/24	22	22.59	22	22.81	22.80	0	4,925	0.00%
2023/11/23	11	22.79	6	22.76	22.75	5	4,947	0.10%
2023/11/22	16	22.94	28.1	23.03	22.70	-12.1	4,929	-0.24%
2023/11/21	0.6	22.60	21	22.70	22.70	-20.5	4,799	-0.43%
2023/11/20	4	22.33	6	22.63	22.20	-2	4,711	-0.04%
2023/11/17	0.1	22.20	0	0.00	22.15	0.1	4,667	0.00%
2023/11/16	7.1	22.41	16	22.42	22.45	-8.9	4,650	-0.19%
2023/11/15	8	21.72	23	21.85	22.10	-15	4,565	-0.33%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/13	7	21.21	12	21.52	21.20	-5	4,654	-0.11%
2023/11/10	2	21.00	0	0.00	20.95	2	4,724	0.04%
2023/11/09	8.1	21.11	4	21.15	21.15	4.1	4,811	0.08%
2023/11/08	19	21.30	2	21.45	21.15	17	4,994	0.34%
2023/11/07	3	21.72	0	0.00	21.70	3	5,068	0.06%
2023/11/06	2	22.15	1	21.80	21.90	1	5,158	0.02%
2023/11/02	2	21.55	3	21.55	21.65	-1	5,456	-0.02%
2023/11/01	4	21.33	0	0.00	21.40	4	5,892	0.07%
2023/10/30	3	21.68	8	21.65	21.55	-5	7,077	-0.07%
2023/10/27	2.1	21.40	1	21.45	21.45	1.1	7,188	0.01%
2023/10/26	3	21.43	6	21.42	21.45	-3	7,239	-0.04%
2023/10/25	0	21.20	3	20.93	21.35	-3	7,308	-0.04%
2023/10/24	5	20.49	0	0.00	20.60	5	7,330	0.07%
2023/10/23	4	20.85	0	0.00	20.95	4	7,386	0.05%
2023/10/19	6	21.26	0.6	21.30	21.25	5.4	7,739	0.07%
2023/10/18	0	0.00	2	21.50	21.75	-2	7,777	-0.03%
2023/10/17	1	21.50	0	0.00	21.45	1	7,782	0.01%
2023/10/16	4	21.46	0	0.00	21.60	4	7,802	0.05%
2023/10/13	2.2	21.67	0	0.00	21.70	2.2	7,847	0.03%
2023/10/12	0	0.00	2	21.85	21.85	-2	7,883	-0.03%
2023/10/11	2	21.65	5	21.80	21.45	-3	7,934	-0.04%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	9	21.76	1	21.85	21.90	8	7,962	0.10%
2023/10/04	10	21.55	0	0.00	21.55	10	7,930	0.13%
2023/10/02	5	22.50	0	0.00	22.60	5	7,867	0.06%
2023/09/28	3	22.63	0	0.00	22.55	3	7,923	0.04%
2023/09/27	19	22.92	0	0.00	22.90	19	7,881	0.24%
2023/09/26	5	23.74	0	0.00	23.75	5	7,749	0.06%
2023/09/25	2	23.98	4	24.08	24.00	-2	7,773	-0.03%
2023/09/22	16	24.50	3	24.30	24.30	13	7,782	0.17%
2023/09/21	16	24.52	0	0.00	24.30	16	7,775	0.21%
2023/09/20	9	24.84	4	25.14	24.70	5	7,808	0.06%
2023/09/19	0	0.00	83.1	24.85	24.80	-83.1	7,937	-1.05%
2023/09/18	0	0.00	12	24.67	24.70	-12	7,974	-0.15%
2023/09/15	14	23.83	10	23.97	24.10	4	7,772	0.05%
2023/09/14	0	0.00	6	23.53	23.65	-6	7,725	-0.08%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	5	23.71	4	23.69	23.65	1	8,259	0.01%
2023/09/11	1	23.40	0	0.00	23.25	1	8,243	0.01%
2023/09/08	0.3	23.20	4	23.10	23.05	-3.7	8,336	-0.04%
2023/09/07	4	23.23	3	23.27	23.20	1	8,399	0.01%
2023/09/06	12	23.53	5	23.48	23.30	7	8,452	0.08%
2023/09/05	5.9	23.59	0	0.00	23.65	5.9	8,446	0.07%
2023/09/04	73.1	23.54	1	23.65	23.70	72.1	8,456	0.85%
2023/09/01	0	0.00	3	23.05	23.15	-3	8,427	-0.04%
2023/08/31	1	23.00	9	23.15	23.10	-8	8,529	-0.09%
2023/08/30	2.1	22.75	0	0.00	22.80	2.1	8,744	0.02%
2023/08/28	2	22.95	0	0.00	22.95	2	8,699	0.02%
2023/08/25	6	22.90	10	23.00	22.90	-4	8,695	-0.05%
2023/08/24	10	22.65	0	0.00	22.60	10	8,687	0.12%
2023/08/23	1.1	22.90	3	22.95	22.70	-2	8,681	-0.02%
2023/08/22	1.1	22.85	11	22.80	22.80	-10	8,701	-0.11%
2023/08/21	0.1	23.05	0	0.00	22.95	0.1	8,709	0.00%
2023/08/18	13.2	23.16	1	23.25	23.20	12.2	8,681	0.14%
2023/08/17	1	22.50	0	0.00	22.70	1	8,597	0.01%
2023/08/16	0	0.00	9	22.73	22.85	-9	8,488	-0.11%
2023/08/15	4	23.29	2	23.40	23.25	2	8,433	0.02%
2023/08/14	16	23.60	181	23.43	23.25	-165	8,369	-1.97%	大賣/鉅額交易
2023/08/11	19	24.73	39	24.60	24.50	-20	8,200	-0.24%
2023/08/10	2	25.05	0	0.00	25.15	2	8,083	0.02%
2023/08/09	9.5	25.50	2	25.70	25.35	7.5	8,026	0.09%
2023/08/08	42	25.67	6	25.92	25.45	36	7,979	0.45%
2023/08/07	56	25.67	56	26.19	26.10	0	7,900	0.00%
2023/08/04	152	26.14	12	25.88	26.10	140	7,485	1.87%	大買/鉅額交易
2023/08/02	62	25.63	25	25.78	25.35	37	6,959	0.53%
2023/08/01	2	24.75	9	24.91	24.70	-7	6,343	-0.11%
2023/07/31	2	24.23	0	0.00	24.15	2	6,308	0.03%
2023/07/28	5	24.41	2	24.38	24.40	3	6,270	0.05%
2023/07/27	9	24.70	4	24.80	24.85	5	6,193	0.08%
2023/07/26	6	24.77	2	25.10	24.50	4	6,197	0.06%
2023/07/25	2	24.75	2.2	24.63	24.70	-0.2	6,081	0.00%
2023/07/24	5	24.95	17	24.93	24.65	-12	6,006	-0.20%
2023/07/21	7	24.63	5	24.46	24.25	2	5,786	0.03%
2023/07/20	0	0.00	5	24.69	24.65	-5	5,833	-0.09%
2023/07/19	2	23.85	0	0.00	23.60	2	5,722	0.03%
2023/07/18	3	24.00	11	24.15	24.05	-8	5,908	-0.14%
2023/07/17	2	24.10	7	24.25	24.20	-5	5,975	-0.08%
2023/07/14	2	23.95	1	24.05	23.85	1	6,015	0.02%
2023/07/12	5	23.25	5	23.10	23.10	0	6,002	0.00%
2023/07/11	1	23.35	2	23.35	23.35	-1	6,005	-0.02%
2023/07/10	6	23.50	0.5	23.55	23.40	5.5	6,079	0.09%
2023/07/07	1	23.55	1.5	23.43	23.35	-0.5	6,111	-0.01%
2023/07/06	1.1	23.81	0	0.00	23.80	1.1	6,107	0.02%
2023/07/05	1	24.65	1	24.45	24.20	0	6,050	0.00%
2023/07/04	0	0.00	2	24.50	24.60	-2	6,058	-0.03%
2023/07/03	0	0.00	4	24.39	24.50	-4	6,089	-0.07%
2023/06/30	0	0.00	39	24.40	24.40	-39	6,058	-0.64%
2023/06/29	5	24.69	3	24.72	24.65	2	6,043	0.03%
2023/06/28	4	24.84	9	24.97	24.85	-5	6,043	-0.08%
2023/06/27	43	25.15	19	25.24	25.25	24	5,963	0.40%
2023/06/26	12	25.14	4	25.01	24.75	8	5,823	0.14%
2023/06/21	9	24.56	12	24.55	24.55	-3	5,811	-0.05%
2023/06/20	11	24.65	0	0.00	24.65	11	5,879	0.19%
2023/06/19	16	24.81	8	24.85	24.90	8	5,893	0.14%
2023/06/16	9	24.69	11	24.11	24.55	-2	5,664	-0.04%
2023/06/15	2.1	23.65	3	23.70	23.65	-1	5,518	-0.02%
2023/06/14	4	23.95	11	23.95	23.85	-7	5,686	-0.12%
2023/06/13	1	23.30	8	23.34	23.20	-7	5,680	-0.12%
2023/06/12	3.1	23.68	6	23.58	23.50	-2.9	5,720	-0.05%
2023/06/08	5	23.95	5	23.85	23.90	0	5,983	0.00%
2023/06/07	8	23.94	5.3	23.91	23.95	2.7	6,110	0.04%
2023/06/06	2	24.00	9	24.04	23.85	-7	6,211	-0.11%
2023/06/05	10	24.33	23	24.42	24.40	-13	6,245	-0.21%
2023/06/02	10	23.10	5	23.20	23.20	5	6,133	0.08%
2023/06/01	3	23.10	1	23.15	23.10	2	6,297	0.03%
2023/05/31	2	23.20	1	23.15	23.10	1	6,394	0.02%
2023/05/30	11	23.15	8	23.00	23.00	3	6,578	0.05%
2023/05/29	5	23.15	0	0.00	23.15	5	7,000	0.07%
2023/05/26	1.1	23.01	3	23.10	23.00	-1.9	7,358	-0.03%
2023/05/25	5	23.35	5	23.25	23.25	0	7,578	0.00%
2023/05/24	1	23.60	0	0.00	23.75	1	7,658	0.01%
2023/05/23	10	23.65	5	23.70	23.75	5	7,773	0.06%
2023/05/22	3	23.67	9	23.53	23.65	-6	7,946	-0.08%
2023/05/19	13	23.50	10	23.30	23.25	3	8,109	0.04%
2023/05/18	0	0.00	1	23.70	23.60	-1	8,285	-0.01%
2023/05/17	1	23.30	0	0.00	23.40	1	8,378	0.01%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	5	23.10	5	23.40	23.35	0	8,695	0.00%
2023/05/12	4.1	23.59	8	23.60	23.00	-3.9	8,750	-0.04%
2023/05/11	4.1	23.59	8	23.60	23.40	-3.9	8,702	-0.04%
2023/05/10	5	24.25	0	0.00	24.25	5	8,820	0.06%
2023/05/09	0	0.00	1	24.25	24.25	-1	9,053	-0.01%
2023/05/08	6	24.53	5	24.45	24.40	1	9,159	0.01%
2023/05/05	2	24.40	0	0.00	24.45	2	9,345	0.02%
2023/05/04	0	0.00	3	24.15	24.05	-3	9,566	-0.03%
2023/05/03	0	0.00	1	24.10	24.25	-1	9,880	-0.01%
2023/05/02	0	0.00	22	24.25	24.20	-22	10,177	-0.22%
2023/04/28	0	0.00	3	24.52	24.50	-3	10,489	-0.03%
2023/04/27	14	24.23	5	24.22	24.30	9	10,776	0.08%
2023/04/26	1	24.20	7.1	24.23	24.60	-6.1	10,991	-0.06%
2023/04/25	6	24.53	124	24.89	24.45	-118	11,452	-1.03%	大賣/鉅額交易
2023/04/24	7	25.24	8	25.75	25.15	-1	11,957	-0.01%
2023/04/21	34.1	25.48	25	25.32	25.55	9.1	12,174	0.07%
2023/04/20	2	25.80	0	0.00	25.75	2	12,054	0.02%
2023/04/19	6	26.26	0	0.00	26.15	6	12,265	0.05%
2023/04/18	20	26.65	0	0.00	26.55	20	12,241	0.16%
2023/04/17	100	26.50	1	26.65	26.65	99	12,290	0.81%
2023/04/14	2	26.85	0	0.00	26.70	2	12,409	0.02%
2023/04/13	0.1	27.00	12	27.06	27.10	-11.9	12,479	-0.10%
2023/04/11	0	0.00	2	26.85	26.95	-2	12,654	-0.02%
2023/04/10	1	26.80	0	0.00	26.90	1	12,879	0.01%
2023/04/07	4	26.55	0	0.00	26.55	4	13,120	0.03%
2023/04/06	2	26.40	0	0.00	26.75	2	13,469	0.01%
2023/03/31	2	26.40	2	26.45	26.40	0	14,269	0.00%
2023/03/30	5	26.25	3	26.35	26.25	2	15,575	0.01%
2023/03/29	6	26.23	16	26.23	26.40	-10	17,033	-0.06%
2023/03/28	6.2	26.11	5	26.15	26.15	1.2	17,801	0.01%
2023/03/27	10	26.70	10	26.98	26.50	0	18,537	0.00%
2023/03/24	13.2	26.57	7	26.87	26.55	6.2	19,550	0.03%
2023/03/23	12.4	26.29	3	26.25	26.40	9.4	20,721	0.05%
2023/03/22	7.8	26.71	0	0.00	26.60	7.8	22,079	0.04%
2023/03/21	0.2	26.95	12	26.89	26.85	-11.8	22,657	-0.05%
2023/03/20	17.1	26.68	1	26.70	26.65	16.1	22,689	0.07%
2023/03/17	9	27.03	0	0.00	27.15	9	22,606	0.04%
2023/03/16	11	27.10	1	27.20	27.05	10	22,463	0.04%
2023/03/15	7.2	27.78	0	0.00	27.60	7.2	22,491	0.03%
2023/03/14	4.3	27.96	1	27.85	27.60	3.3	22,529	0.01%
2023/03/13	45	27.43	48	27.52	27.75	-3	22,740	-0.01%
2023/03/10	26.7	28.09	0	0.00	27.90	26.7	22,697	0.12%
2023/03/09	0.7	28.60	15	28.77	28.70	-14.3	22,744	-0.06%
2023/03/08	11	28.28	0	0.00	28.40	11	22,700	0.05%
2023/03/07	0	28.75	15	28.62	28.80	-15	22,742	-0.07%
2023/03/06	0	0.00	31	28.65	28.40	-31	22,627	-0.14%
2023/03/03	8.1	28.19	6	28.21	28.30	2.1	22,580	0.01%
2023/03/02	28	27.79	7.2	27.98	28.15	20.8	22,576	0.09%
2023/03/01	38.2	27.58	11	27.52	27.40	27.2	22,561	0.12%
2023/02/24	21	29.02	1	29.70	28.90	20	22,234	0.09%
2023/02/23	8	29.44	44	29.48	29.70	-36	21,938	-0.16%
2023/02/22	5	28.75	17	29.13	29.20	-12	21,873	-0.05%
2023/02/21	1	29.25	12	29.28	29.25	-11	21,945	-0.05%
2023/02/20	10	28.98	8.3	29.25	29.20	1.7	22,379	0.01%
2023/02/17	6	28.94	13.3	28.96	29.00	-7.3	23,118	-0.03%
2023/02/16	2	29.25	4	28.75	28.80	-2	23,559	-0.01%
2023/02/15	3	28.40	0	0.00	28.40	3	23,389	0.01%
2023/02/14	10	28.82	25	28.80	28.80	-15	23,295	-0.06%
2023/02/13	13	28.71	0	0.00	28.85	13	23,198	0.06%
2023/02/10	1.1	28.20	13	28.25	28.10	-12	23,059	-0.05%
2023/02/09	7.1	28.52	3	28.52	28.40	4.1	23,070	0.02%
2023/02/08	18.1	28.72	0	0.00	28.65	18.1	23,104	0.08%
2023/02/07	16	28.09	12	28.29	28.80	4	22,930	0.02%
2023/02/06	0	0.00	3	27.90	28.05	-3	22,757	-0.01%
2023/02/03	10.1	27.98	0	0.00	27.80	10.1	22,668	0.04%
2023/02/02	20.2	28.33	1	28.40	28.45	19.2	22,489	0.09%
2023/02/01	4	28.78	15	29.10	28.75	-11	22,276	-0.05%
2023/01/31	10	29.17	11	29.25	29.00	-1	21,995	0.00%
2023/01/30	6.2	28.80	26	28.81	29.00	-19.8	21,744	-0.09%
2023/01/17	19	28.32	3	28.22	28.45	16	21,441	0.07%
2023/01/16	35	27.95	1.2	27.97	27.95	33.8	21,168	0.16%
2023/01/13	4	27.65	7.2	28.36	27.75	-3.2	20,983	-0.02%
2023/01/12	16	28.43	4.3	28.22	27.60	11.7	20,674	0.06%
2023/01/11	0	0.00	4.4	27.66	27.80	-4.4	20,210	-0.02%
2023/01/10	3	27.25	0	0.00	27.25	3	19,989	0.02%
2023/01/09	5	26.80	21	27.48	27.35	-16	19,992	-0.08%
2023/01/06	3	26.68	11	26.93	27.10	-8	19,758	-0.04%
2023/01/05	6	26.57	6	26.81	26.50	0	19,785	0.00%
2023/01/04	11	26.93	84	27.08	26.65	-73	19,743	-0.37%
2023/01/03	4	27.13	3	27.13	27.10	1	19,655	0.01%
2022/12/30	11	27.08	5	26.90	26.75	6	19,555	0.03%
2022/12/28	86.2	26.85	5	26.95	26.80	81.2	19,437	0.42%
2022/12/27	7	26.69	3	26.83	26.70	4	19,274	0.02%
2022/12/26	3	27.38	7.2	27.46	27.10	-4.2	19,051	-0.02%
2022/12/23	80	27.83	85.5	27.76	27.60	-5.5	18,722	-0.03%
2022/12/22	35.2	27.09	21	27.17	27.30	14.2	17,973	0.08%
2022/12/21	52.1	26.26	73.6	26.75	27.10	-21.5	16,789	-0.13%
2022/12/20	60.5	26.24	187	25.62	24.70	-126.6	15,380	-0.82%	大賣/鉅額交易
2022/12/19	11.2	26.87	90	26.16	26.00	-78.8	14,732	-0.53%
2022/12/16	196.2	27.66	62	27.58	27.50	134.2	14,061	0.95%	大買/鉅額交易
2022/12/15	120	27.23	134	27.14	27.60	-14	13,168	-0.11%	大買/大賣/
2022/12/14	61.3	26.74	196.2	26.31	25.90	-134.9	12,193	-1.11%	大賣/鉅額交易
2022/12/13	2	24.75	91.2	26.34	26.40	-89.2	10,963	-0.81%
2022/12/12	1	23.30	7	23.35	24.00	-6	10,542	-0.06%
2022/12/09	62	23.85	0	0.00	23.80	62	10,567	0.59%
2022/12/07	1	23.80	0	0.00	23.85	1	10,670	0.01%
2022/12/06	6.1	24.30	20	24.20	24.15	-13.9	10,594	-0.13%
2022/12/05	1	24.55	87	24.66	24.70	-86	10,597	-0.81%
2022/12/02	4	23.58	10	23.50	23.60	-6	10,364	-0.06%
2022/12/01	60	24.05	14	24.09	23.95	46	10,432	0.44%
2022/11/30	1	23.85	1	23.65	23.80	0	10,464	0.00%
2022/11/29	1	23.60	13	23.69	23.85	-12	10,493	-0.11%
2022/11/28	2	22.60	1	22.60	22.60	1	10,399	0.01%
2022/11/25	9	23.23	7	22.81	22.80	2	10,516	0.02%
2022/11/24	4	22.74	0	0.00	22.80	4	10,531	0.04%
2022/11/23	26	23.53	27	22.90	22.75	-1	10,466	-0.01%
2022/11/22	40	24.01	40	23.45	23.35	0	10,378	0.00%
2022/11/21	1	23.80	0	0.00	23.85	1	10,361	0.01%
2022/11/18	39.3	23.98	0	0.00	23.90	39.3	10,353	0.38%
2022/11/17	6.2	24.10	1	24.20	24.20	5.2	10,256	0.05%
2022/11/16	35.5	24.14	15	24.25	24.45	20.5	10,149	0.20%
2022/11/15	84.6	23.15	19.8	23.83	24.10	64.8	9,713	0.67%
2022/11/14	74	21.85	88.4	21.87	22.45	-14.4	8,940	-0.16%
2022/11/11	5.2	20.69	0	0.00	20.45	5.2	8,585	0.06%
2022/11/08	0.1	20.85	0	0.00	20.60	0.1	9,464	0.00%
2022/11/04	4.1	19.86	0	0.00	19.90	4.1	9,907	0.04%
2022/11/03	30	20.45	1	20.40	20.55	29	9,955	0.29%
2022/11/01	0	19.98	20	19.95	20.00	-20	10,034	-0.20%
2022/10/31	2	19.85	2	19.65	19.70	0	10,146	0.00%
2022/10/28	2	20.05	0	0.00	19.90	2	10,270	0.02%
2022/10/27	1	20.40	1	20.50	20.50	0	10,296	0.00%
2022/10/25	1	20.70	0	0.00	20.80	1	11,142	0.01%
2022/10/24	52	21.82	13	21.46	21.30	39	11,165	0.35%
2022/10/21	2	21.75	0	0.00	21.50	2	11,244	0.02%
2022/10/20	1	21.05	1	21.05	22.45	0	11,328	0.00%
2022/10/14	0	0.00	10	21.48	21.15	-10	11,844	-0.08%
2022/10/13	0.1	21.20	7	21.50	21.15	-6.9	11,967	-0.06%
2022/10/12	1	22.30	1	22.25	22.20	0	12,127	0.00%
2022/10/11	16	22.50	4	22.43	22.30	12	12,275	0.10%
2022/10/07	1	22.55	0	0.00	22.55	1	12,243	0.01%
2022/10/05	2	22.55	11	22.87	22.60	-9	12,293	-0.07%
2022/10/04	0	0.00	7	22.15	22.15	-7	12,230	-0.06%
2022/10/03	0.1	21.35	1	21.40	21.30	-0.9	12,194	-0.01%
2022/09/30	1	20.80	9	20.35	21.15	-8	12,257	-0.07%
2022/09/29	0	0.00	5	21.40	21.00	-5	12,300	-0.04%
2022/09/28	8	21.09	71	20.54	20.50	-63	12,279	-0.51%
2022/09/27	0	0.00	2	21.80	21.40	-2	12,321	-0.02%
2022/09/26	1	22.35	0	0.00	21.65	1	12,522	0.01%
2022/09/23	2	22.93	17	22.97	23.00	-15	12,506	-0.12%
2022/09/22	2.1	22.75	74	22.64	22.55	-71.9	12,464	-0.58%
2022/09/21	12	23.33	0	0.00	23.20	12	12,282	0.10%
2022/09/20	31	23.86	5	23.90	24.20	26	12,026	0.22%
2022/09/19	10	25.15	0	0.00	24.45	10	11,912	0.08%
2022/09/16	2	24.13	0.2	24.45	24.45	1.8	11,816	0.02%
2022/09/15	0	0.00	37	24.50	24.45	-37	11,879	-0.31%
2022/09/14	4	24.00	19	23.91	23.95	-15	11,970	-0.13%
2022/09/13	5.1	24.56	3	24.58	24.55	2.1	12,118	0.02%
2022/09/12	4	24.73	1	24.40	24.60	3	12,301	0.02%
2022/09/08	49	24.16	1	24.15	24.20	48	12,320	0.39%
2022/09/07	4	24.36	3	24.10	23.90	1	12,320	0.01%
2022/09/06	25.4	24.49	4	24.05	23.95	21.4	12,180	0.18%
2022/09/05	4.7	24.78	2	24.70	24.60	2.7	12,095	0.02%
2022/09/02	21	25.17	0	0.00	25.15	21	12,179	0.17%
2022/09/01	2	25.15	1	25.15	25.20	1	12,175	0.01%
2022/08/31	1.1	25.75	0	0.00	25.95	1.1	12,098	0.01%
2022/08/30	5	26.33	1	26.35	26.30	4	12,043	0.03%
2022/08/29	30.5	26.25	13	26.30	26.25	17.5	12,111	0.14%
2022/08/26	2	27.08	1.2	27.09	27.05	0.9	12,174	0.01%
2022/08/25	0	0.00	6	26.80	26.90	-6	12,183	-0.05%
2022/08/24	0	0.00	2	26.80	26.80	-2	12,216	-0.02%
2022/08/22	22.2	26.80	3	26.82	26.80	19.2	12,299	0.16%
2022/08/18	25	27.50	1	27.45	27.70	24	12,205	0.20%
2022/08/17	2	27.40	22.2	28.03	27.45	-20.2	12,084	-0.17%
2022/08/16	15.2	27.24	1.1	27.25	27.20	14	11,983	0.12%
2022/08/15	19	27.52	40.3	27.55	27.60	-21.3	11,864	-0.18%
2022/08/12	11	25.94	60.3	26.05	26.00	-49.3	11,606	-0.43%
2022/08/11	30.5	25.30	0	0.00	25.20	30.5	11,403	0.27%
2022/08/10	2	25.55	0	0.00	25.20	2	11,397	0.02%
2022/08/08	1	25.75	2	25.63	25.50	-1	11,344	-0.01%
2022/08/05	7.2	26.18	4	26.10	26.05	3.2	11,308	0.03%
2022/08/04	17	25.98	5	25.90	26.00	12	11,422	0.11%
2022/08/03	2	26.30	1	26.50	26.70	1	11,402	0.01%
2022/08/02	17	26.65	37	26.34	26.90	-20	11,544	-0.17%
2022/08/01	10	26.88	7.2	26.77	27.10	2.9	11,292	0.03%
2022/07/29	1	25.15	0	0.00	25.15	1	11,552	0.01%
2022/07/28	0	0.00	2	24.98	24.90	-2	11,523	-0.02%
2022/07/27	1.2	24.52	2	24.80	24.60	-0.9	11,460	-0.01%
2022/07/26	11.1	25.24	6	25.33	25.05	5.1	11,397	0.04%
2022/07/25	6	28.59	15.1	28.50	28.70	-9.1	11,190	-0.08%
2022/07/22	2	28.00	10.2	28.01	28.20	-8.2	11,040	-0.07%
2022/07/21	7.2	28.35	21.2	28.36	28.10	-14	11,086	-0.13%
2022/07/20	3	29.33	2.1	29.03	29.40	1	11,156	0.01%
2022/07/19	3.5	28.34	8.1	28.36	28.75	-4.6	11,216	-0.04%
2022/07/18	20.2	27.51	23.3	28.03	28.40	-3.1	11,158	-0.03%
2022/07/15	2	26.65	1	26.65	26.85	1	11,091	0.01%
2022/07/14	0.1	26.30	0	0.00	26.80	0.1	11,223	0.00%
2022/07/13	3	26.67	2.2	27.12	26.60	0.8	11,308	0.01%
2022/07/12	11	26.64	8	26.64	26.75	3	11,532	0.03%
2022/07/11	0	0.00	15	27.03	27.00	-15	11,650	-0.13%
2022/07/08	0	0.00	11	26.94	26.70	-11	11,748	-0.09%
2022/07/06	3	25.55	5	25.83	25.50	-2	11,951	-0.02%
2022/07/05	2	25.95	13	25.77	26.00	-11	12,164	-0.09%
2022/07/04	15	24.89	7	24.95	25.00	8	12,242	0.07%
2022/07/01	7	26.96	36	27.05	26.60	-29	12,314	-0.24%
2022/06/30	76	26.95	0	0.00	26.85	76	12,310	0.62%
2022/06/29	2	27.63	4	27.76	27.70	-2	12,355	-0.02%
2022/06/28	3	27.85	2	27.90	27.95	1	12,507	0.01%
2022/06/27	8	28.56	0	0.00	28.50	8	13,089	0.06%
2022/06/24	0	0.00	1	27.40	27.50	-1	13,382	-0.01%
2022/06/23	0	26.90	0	0.00	27.10	0	13,663	0.00%
2022/06/22	6	27.39	9	27.40	27.40	-3	13,894	-0.02%
2022/06/21	70	28.29	43	28.07	28.40	27	14,512	0.19%
2022/06/20	68.2	28.26	1	28.70	28.05	67.2	14,978	0.45%
2022/06/17	1	29.35	1	29.55	29.80	0	16,109	0.00%
2022/06/16	9.7	30.36	2	30.55	30.00	7.7	17,398	0.04%
2022/06/15	1	31.00	1	30.90	30.90	0	17,549	0.00%
2022/06/14	1	30.50	1	30.65	31.00	0	17,760	0.00%
2022/06/13	7.9	31.46	7	31.56	31.15	0.9	18,175	0.01%
2022/06/10	15	32.22	1.1	32.17	32.55	14	18,323	0.08%
2022/06/09	1	32.75	2	32.85	32.85	-1	18,553	-0.01%
2022/06/08	21.2	33.38	27	33.10	33.15	-5.9	19,323	-0.03%
2022/06/07	18.1	33.08	7	33.18	33.30	11.1	19,624	0.06%
2022/06/06	40	33.40	45	32.88	33.50	-5	19,839	-0.03%
2022/06/02	3.2	32.64	0	0.00	32.65	3.2	21,173	0.01%
2022/06/01	15	32.97	19	33.09	33.15	-4	22,617	-0.02%
2022/05/31	7.1	32.78	1	32.80	32.70	6.1	22,746	0.03%
2022/05/30	4.1	33.51	3	33.50	33.40	1.1	22,803	0.00%
2022/05/27	0.1	33.00	3.1	33.15	33.00	-3	23,267	-0.01%
2022/05/26	0.1	32.87	0	0.00	32.80	0.1	23,743	0.00%
2022/05/25	4	32.55	0	0.00	32.65	4	23,894	0.02%
2022/05/24	6	33.26	0	0.00	32.90	6	24,000	0.02%
2022/05/23	9.2	33.13	5	33.10	33.00	4.2	24,170	0.02%
2022/05/20	11.1	33.27	7.4	32.81	33.10	3.7	24,603	0.02%
2022/05/19	2.2	31.85	2	32.20	31.90	0.2	25,466	0.00%
2022/05/18	12.2	33.46	10.4	33.50	33.45	1.8	25,245	0.01%
2022/05/17	1	32.65	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	1	32.90	32.90	-1	25,132	0.00%
2022/05/13	1.1	32.71	0	0.00	32.75	1.1	25,157	0.00%
2022/05/12	10.2	32.65	34.1	32.66	32.35	-23.9	25,175	-0.09%
2022/05/11	17.2	33.92	10.1	33.65	33.65	7.1	25,046	0.03%
2022/05/10	21	34.19	2	34.60	34.50	19	25,121	0.08%
2022/05/09	10	33.70	4	33.81	33.65	6	25,071	0.02%
2022/05/06	62.3	35.16	6	35.14	34.60	56.3	25,056	0.22%
2022/05/04	1	37.80	2	37.95	37.95	-1	24,616	0.00%
2022/05/03	1	37.45	1	37.85	37.85	0	24,698	0.00%
2022/04/29	6.1	38.19	0	0.00	38.15	6.1	24,756	0.02%
2022/04/27	7	37.84	3	38.08	38.20	4	24,827	0.02%
2022/04/26	10	39.95	17	40.40	39.40	-7	24,640	-0.03%
2022/04/25	9.1	41.29	16	41.05	40.90	-6.9	24,401	-0.03%
2022/04/22	15	43.65	2	44.00	43.85	13	24,199	0.05%
2022/04/21	4	43.86	4	43.21	43.10	0	24,298	0.00%
2022/04/20	13.1	43.89	4	43.64	43.60	9.1	24,620	0.04%
2022/04/19	8	44.91	4	44.60	44.50	4	24,576	0.02%
2022/04/18	26.4	45.33	4.1	45.36	44.75	22.3	24,596	0.09%
2022/04/15	12	47.11	12	47.37	46.80	0	24,461	0.00%
2022/04/14	14	46.85	2	46.80	46.80	12	24,431	0.05%
2022/04/13	2	47.28	4	47.11	47.10	-2	24,418	-0.01%
2022/04/12	9	46.44	17	46.21	46.70	-8	24,421	-0.03%
2022/04/11	7.2	46.75	5	47.10	46.65	2.2	24,375	0.01%
2022/04/08	10.1	46.99	36.6	46.55	47.50	-26.5	24,241	-0.11%
2022/04/07	18	47.22	19	46.32	45.75	-1	24,089	0.00%
2022/04/06	3	46.63	9.5	46.83	46.95	-6.5	23,863	-0.03%
2022/04/01	5	46.39	9	46.24	46.55	-4	23,925	-0.02%
2022/03/31	16	46.71	9	46.19	46.15	7	24,396	0.03%
2022/03/30	17.1	45.69	26.4	45.88	46.90	-9.3	24,614	-0.04%
2022/03/29	22.1	46.43	16.3	46.06	46.00	5.8	24,555	0.02%
2022/03/28	45	47.34	37.2	47.26	47.30	7.8	24,828	0.03%
2022/03/25	5.2	48.12	42.1	48.43	48.50	-36.9	25,621	-0.14%
2022/03/24	54	48.58	34.7	48.45	47.95	19.3	27,333	0.07%
2022/03/23	17.2	47.43	25.5	47.66	48.50	-8.3	28,160	-0.03%
2022/03/22	99	47.79	100	47.89	47.40	-1	27,779	0.00%
2022/03/21	61.9	46.98	67	46.87	47.20	-5.1	26,656	-0.02%
2022/03/18	21	44.53	2.3	44.40	43.95	18.7	25,846	0.07%
2022/03/17	5.7	43.95	5.5	44.04	44.20	0.2	26,610	0.00%
2022/03/16	13	43.77	32	44.00	43.75	-19	26,726	-0.07%
2022/03/15	43.2	43.47	50.7	43.28	43.20	-7.5	26,546	-0.03%
2022/03/14	24.2	43.55	15.1	43.73	44.00	9.1	27,330	0.03%
2022/03/11	35.2	43.56	174	43.77	43.60	-138.8	27,832	-0.50%	大賣/鉅額交易
2022/03/10	22.7	41.91	23	42.21	42.80	-0.3	27,391	0.00%
2022/03/09	26	41.54	13	41.75	41.80	13	27,386	0.05%
2022/03/08	179	42.33	153	41.92	40.90	26	27,456	0.09%	大買/大賣/
2022/03/07	134	44.12	86.1	43.59	43.90	47.9	26,189	0.18%	大買/
2022/03/04	27	42.04	69	42.23	42.00	-42	24,971	-0.17%
2022/03/03	56	42.33	49	42.86	42.30	7	25,053	0.03%
2022/03/02	47.5	42.27	78	42.87	42.25	-30.5	25,338	-0.12%
2022/03/01	78.1	42.59	45	42.18	42.05	33.1	26,021	0.13%
2022/02/25	74	40.60	2	40.50	40.50	72	27,087	0.27%
2022/02/24	18	40.05	19	40.17	39.35	-1	27,790	0.00%
2022/02/23	113	41.55	80	41.25	41.30	33	27,769	0.12%	大買/
2022/02/22	59	42.18	86	41.77	41.20	-27	27,786	-0.10%
2022/02/21	284	42.00	425	42.41	42.75	-141	27,345	-0.52%	大買/大賣/鉅額交易
2022/02/18	7	39.69	4	39.83	39.85	3	26,414	0.01%
2022/02/17	4.5	39.43	4	39.66	39.75	0.5	26,629	0.00%
2022/02/16	100	39.60	1	39.70	39.55	99	26,832	0.37%
2022/02/15	0	39.85	4	39.78	39.10	-4	27,223	-0.01%
2022/02/14	2	39.53	28	39.61	39.80	-26	28,130	-0.09%
2022/02/11	9	40.56	100	40.35	40.35	-91	28,247	-0.32%
2022/02/10	62	40.15	5	40.31	40.50	57	28,566	0.20%
2022/02/09	27	40.23	10	40.21	40.25	17	29,265	0.06%
2022/02/08	24	39.82	13.3	39.93	40.00	10.7	29,287	0.04%
2022/02/07	21.1	38.96	13	39.08	39.85	8.1	29,340	0.03%
2022/01/26	19	36.88	8	37.01	37.00	11	29,320	0.04%
2022/01/25	69.1	37.41	76	37.05	36.75	-6.9	29,502	-0.02%
2022/01/24	2	36.95	7.1	37.13	37.10	-5.1	29,595	-0.02%
2022/01/21	3.1	38.69	5	38.69	38.15	-1.9	29,608	-0.01%
2022/01/20	4	38.86	6	38.88	39.25	-2	29,596	-0.01%
2022/01/19	3	38.32	1	38.20	38.25	2	29,578	0.01%
2022/01/18	10.5	39.37	0	0.00	38.80	10.5	29,689	0.04%
2022/01/17	2	39.63	8	39.49	39.45	-6	29,911	-0.02%
2022/01/14	12	39.49	7	39.49	40.00	5	30,508	0.02%
2022/01/13	38.1	39.58	26.4	39.79	40.00	11.7	30,450	0.04%
2022/01/11	33	38.65	21	38.16	38.15	12	30,146	0.04%
2022/01/10	34	38.81	54	38.84	38.90	-20	30,244	-0.07%
2022/01/07	44.1	39.49	3	39.62	39.05	41.1	30,235	0.14%
2022/01/06	36.6	39.85	15	39.65	39.75	21.6	30,272	0.07%
2022/01/05	2	40.83	5	40.99	40.25	-3	30,346	-0.01%
2022/01/04	12.1	40.02	0	0.00	40.15	12.1	30,395	0.04%
2022/01/03	18.1	40.64	18.5	40.57	40.70	-0.4	30,572	0.00%
2021/12/30	17.1	41.19	10	41.10	41.15	7.1	30,805	0.02%
2021/12/29	5	41.15	6	41.28	41.50	-1	30,944	0.00%
2021/12/28	6.1	41.26	4	41.29	41.10	2.1	31,211	0.01%
2021/12/27	12.2	41.19	59.5	41.86	41.00	-47.3	31,412	-0.15%
2021/12/24	59	43.44	38	43.41	42.55	21	31,107	0.07%
2021/12/23	21.5	43.67	46	43.78	43.55	-24.5	30,878	-0.08%
2021/12/22	8.5	43.98	18	44.20	43.90	-9.5	30,458	-0.03%
2021/12/21	33	43.46	38.5	43.21	44.55	-5.5	29,872	-0.02%
2021/12/20	168.3	43.54	126.6	43.65	44.05	41.7	28,816	0.14%	大買/大賣/
2021/12/17	42.2	41.23	165.1	41.62	41.70	-122.9	26,866	-0.46%	大賣/鉅額交易
2021/12/16	37.1	39.44	5	39.55	39.40	32.1	25,705	0.12%
2021/12/15	8.5	39.88	9	39.98	39.95	-0.5	25,899	0.00%
2021/12/14	16	39.99	9.1	39.98	39.65	6.9	25,870	0.03%
2021/12/13	17.1	40.38	115.2	39.88	40.90	-98.1	25,432	-0.39%	大賣/
2021/12/10	71.1	38.71	16	39.03	38.50	55.1	24,588	0.22%
2021/12/09	36	38.82	33	38.88	38.45	3	24,644	0.01%
2021/12/08	102	39.86	106	39.81	39.15	-4	24,884	-0.02%	大買/大賣/
2021/12/07	115	37.49	207.1	38.25	39.00	-92.1	24,544	-0.38%	大買/大賣/
2021/12/06	25	37.30	12.3	37.29	37.10	12.7	23,937	0.05%
2021/12/03	43	36.46	19	36.48	36.50	24	23,783	0.10%
2021/12/02	7	36.03	23	36.12	36.20	-16	23,710	-0.07%
2021/12/01	29	34.89	32	34.95	35.40	-3	23,638	-0.01%
2021/11/30	29	35.14	1	34.80	35.10	28	23,681	0.12%
2021/11/29	19.2	35.24	19	35.06	35.10	0.2	23,701	0.00%
2021/11/26	84	36.60	32	36.86	36.25	52	23,693	0.22%
2021/11/25	136.1	38.42	119.3	38.09	38.15	16.8	23,602	0.07%	大買/大賣/
2021/11/24	80	36.69	171.2	37.23	37.40	-91.2	22,654	-0.40%	大賣/
2021/11/23	35	34.87	107	35.40	35.20	-72	21,411	-0.34%	大賣/
2021/11/22	6	33.03	0.1	33.35	33.40	5.9	21,791	0.03%
2021/11/19	29.1	33.04	2	33.13	32.85	27.1	21,762	0.12%
2021/11/18	1	34.00	4	33.89	33.90	-3	21,745	-0.01%
2021/11/17	6.1	34.01	0.1	34.10	33.85	6.1	21,904	0.03%
2021/11/16	47.1	34.42	5.4	34.66	34.10	41.7	22,142	0.19%
2021/11/15	13	34.78	10	34.88	34.75	3	22,263	0.01%
2021/11/12	24	35.60	3	35.83	35.55	21	22,815	0.09%
2021/11/11	106	36.21	51	36.94	36.25	55	22,815	0.24%	大買/
2021/11/10	4	35.29	2	35.23	34.95	2	22,256	0.01%
2021/11/09	19	35.48	6	35.40	35.70	13	22,466	0.06%
2021/11/08	46.1	36.07	28	36.22	36.25	18.1	22,636	0.08%
2021/11/05	6	34.48	1	34.55	34.30	5	22,459	0.02%
2021/11/04	3	35.72	3	35.88	35.15	0	22,738	0.00%
2021/11/03	7	35.41	4	35.73	35.70	3	23,539	0.01%
2021/11/02	29	35.77	2	35.98	35.15	27	23,573	0.11%
2021/11/01	11	35.18	1	35.20	35.20	10	23,736	0.04%
2021/10/28	1	34.55	27	34.97	34.85	-26	23,908	-0.11%
2021/10/27	1	35.15	0	0.00	35.30	1	24,131	0.00%
2021/10/26	4	35.40	11	35.22	35.60	-7	24,736	-0.03%
2021/10/25	0.3	34.40	8	34.75	35.05	-7.7	25,027	-0.03%
2021/10/22	30	34.22	5	34.21	33.70	25	25,424	0.10%
2021/10/21	1	36.45	4	37.11	36.90	-3	25,461	-0.01%
2021/10/20	5	36.41	0	0.00	36.05	5	25,804	0.02%
2021/10/19	0.2	36.45	2	36.38	36.60	-1.8	26,215	-0.01%
2021/10/18	4	36.09	1	37.00	36.40	3	26,883	0.01%
2021/10/15	7	36.36	3	36.80	36.30	4	27,449	0.01%
2021/10/14	1	36.20	4	36.24	36.35	-3	28,019	-0.01%
2021/10/13	3	35.78	4	35.68	35.80	-1	28,804	0.00%
2021/10/12	3	37.10	6	36.43	36.10	-3	29,292	-0.01%
2021/10/08	5	37.72	7	37.48	37.00	-2	30,189	-0.01%
2021/10/07	4	37.66	8	37.74	38.30	-4	31,156	-0.01%
2021/10/06	2	38.53	0	0.00	38.05	2	32,370	0.01%
2021/10/05	4.2	38.05	13	37.38	39.00	-8.8	33,509	-0.03%
2021/10/04	11	38.55	36	37.73	37.10	-25	34,130	-0.07%
2021/10/01	24.1	39.93	1	39.10	39.15	23.1	35,544	0.06%
2021/09/30	0	0.00	0.5	40.71	41.80	-0.5	37,175	0.00%
2021/09/29	3	40.37	1	40.45	40.35	2	38,748	0.01%
2021/09/28	0	0.00	8	41.43	41.45	-8	41,331	-0.02%
2021/09/27	2.2	42.04	0	0.00	42.35	2.2	44,443	0.00%
2021/09/24	2	41.50	3	41.62	41.75	-1	49,121	0.00%
2021/09/23	4	40.93	52.1	40.12	41.25	-48.1	55,807	-0.09%
2021/09/22	51.5	41.23	4	41.66	41.00	47.5	63,801	0.07%
2021/09/17	0.2	43.95	3.5	43.83	44.45	-3.3	67,891	0.00%
2021/09/16	17	44.86	16	44.16	44.15	1	70,029	0.00%
2021/09/15	6	45.00	7.5	44.83	45.05	-1.5	71,938	0.00%
2021/09/14	3	45.57	0	0.00	45.50	3	75,763	0.00%
2021/09/13	42.5	46.86	51	46.92	46.90	-8.5	79,590	-0.01%
2021/09/10	43.4	46.36	36	45.82	46.35	7.4	80,607	0.01%
2021/09/09	27.3	44.70	5	44.40	44.95	22.3	81,642	0.03%
2021/09/08	7	44.41	7	44.16	43.70	0	84,570	0.00%
2021/09/07	9	44.34	5	44.07	44.20	4	84,889	0.00%
2021/09/06	6	44.79	2.1	44.50	44.45	3.9	85,072	0.00%
2021/09/03	1	45.20	2	45.30	44.05	-1	85,000	0.00%
2021/09/02	5	44.83	25	45.43	44.40	-20	85,129	-0.02%
2021/09/01	5	46.87	3	46.30	46.05	2	85,115	0.00%
2021/08/31	8	46.75	11	46.69	46.85	-3	85,070	0.00%
2021/08/30	5	46.24	3	46.42	46.40	2	85,302	0.00%
2021/08/27	6.4	46.19	8.5	45.92	45.85	-2.1	85,511	0.00%
2021/08/26	55.1	46.61	36	47.03	46.00	19.1	85,671	0.02%
2021/08/25	4	43.93	3	44.15	44.10	1	85,317	0.00%
2021/08/24	10.2	43.68	5.2	44.02	44.00	5.1	89,217	0.01%
2021/08/23	14	44.46	14.1	44.46	44.10	-0.1	93,474	0.00%
2021/08/20	17.1	43.14	20	42.98	43.40	-2.9	96,058	0.00%
2021/08/19	8.4	43.84	13	44.14	42.75	-4.7	98,816	0.00%
2021/08/18	61.1	43.56	49.9	43.75	45.40	11.3	100,762	0.01%
2021/08/17	12.1	46.25	75	44.98	44.30	-62.9	102,491	-0.06%
2021/08/16	9	47.93	5	47.96	47.80	4	106,682	0.00%
2021/08/13	51.4	48.18	28	48.51	47.80	23.4	111,289	0.02%
2021/08/12	30	48.89	48.6	48.89	49.30	-18.6	115,351	-0.02%
2021/08/11	42	48.00	56	47.42	47.00	-14	118,096	-0.01%
2021/08/10	44.2	47.83	11	47.55	47.30	33.2	119,720	0.03%
2021/08/09	66.4	48.88	54.2	49.24	48.85	12.2	121,383	0.01%
2021/08/06	17	47.14	15	47.08	47.00	2	123,407	0.00%
2021/08/05	17.1	47.68	37	47.07	47.15	-20	126,196	-0.02%
2021/08/04	8.2	49.46	27	49.21	48.60	-18.8	129,263	-0.01%
2021/08/03	10	48.82	13	48.60	48.75	-3	134,933	0.00%
2021/08/02	23.2	48.69	15.1	48.96	49.25	8.1	138,109	0.01%
2021/07/30	93	49.66	54	49.07	48.90	39	142,440	0.03%
2021/07/29	10	47.28	73.1	47.82	48.90	-63.1	146,402	-0.04%
2021/07/28	86	47.08	28	46.75	46.90	58	148,860	0.04%
2021/07/27	17	47.26	21.1	47.72	46.50	-4.1	151,587	0.00%
2021/07/26	35.1	49.07	15	48.91	48.55	20.1	154,472	0.01%
2021/07/23	16	49.55	18.7	49.90	50.40	-2.7	157,355	0.00%
2021/07/22	24.3	48.88	26.3	49.43	48.20	-2	158,348	0.00%
2021/07/21	45.3	50.97	40	50.93	49.30	5.3	159,661	0.00%
2021/07/20	25.3	52.07	15.5	52.21	51.50	9.7	159,499	0.01%
2021/07/19	54.4	54.09	60.2	53.85	53.10	-5.7	159,337	0.00%
2021/07/16	28.2	53.15	41	53.17	53.00	-12.9	159,322	-0.01%
2021/07/15	71	52.88	49.1	52.89	54.40	21.9	159,147	0.01%
2021/07/14	79.5	50.86	57.5	51.07	50.70	22	158,637	0.01%
2021/07/13	114.7	55.01	79	54.52	52.60	35.7	158,188	0.02%	大買/
2021/07/12	47	58.36	85.2	58.18	57.40	-38.2	157,356	-0.02%
2021/07/09	62.3	57.07	85	57.21	56.50	-22.8	156,798	-0.01%
2021/07/08	80	57.58	84.4	57.38	58.50	-4.4	156,468	0.00%
2021/07/07	125.5	57.97	93.5	57.53	56.50	32	155,332	0.02%	大買/
2021/07/06	54.5	60.72	242.2	60.29	59.60	-187.7	155,560	-0.12%	大賣/鉅額交易
2021/07/05	170.5	62.06	142	61.89	61.30	28.5	156,896	0.02%	大買/大賣/
2021/07/02	147	60.31	163.6	60.10	60.10	-16.6	154,581	-0.01%	大買/大賣/
2021/07/01	270.4	61.42	332	61.16	58.80	-61.6	153,370	-0.04%	大買/大賣/
2021/06/30	395.2	62.76	402.5	62.91	61.20	-7.4	151,103	0.00%	大買/大賣/
2021/06/29	706.2	58.49	731.5	59.06	59.50	-25.3	147,776	-0.02%	大買/大賣/
2021/06/28	291.4	53.29	365.8	53.81	55.70	-74.4	141,237	-0.05%	大買/大賣/
2021/06/25	158.4	52.01	140.3	51.91	50.70	18.1	136,878	0.01%	大買/大賣/
2021/06/24	60.6	50.56	95.3	50.69	50.60	-34.7	135,237	-0.03%
2021/06/23	238.3	51.29	138	51.60	48.25	100.3	133,347	0.08%	大買/大賣/
2021/06/22	86.2	50.67	192.4	50.54	51.70	-106.2	130,040	-0.08%	大賣/鉅額交易
2021/06/21	134	47.84	94.5	47.82	47.00	39.5	125,972	0.03%	大買/
2021/06/18	85	51.21	57	51.25	50.00	28	124,583	0.02%
2021/06/17	173	52.90	169.9	52.52	50.80	3.2	123,048	0.00%	大買/大賣/
2021/06/16	96	50.68	23.7	51.01	50.40	72.3	120,480	0.06%
2021/06/15	19	50.22	37	49.69	50.60	-18	120,113	-0.01%
2021/06/11	2.3	47.01	2	47.55	47.20	0.3	119,897	0.00%
2021/06/10	16	45.44	8	45.63	47.10	8	120,284	0.01%
2021/06/09	38	47.12	4.1	46.75	46.80	33.9	120,431	0.03%
2021/06/08	18	48.68	29.5	47.87	48.55	-11.5	120,709	-0.01%
2021/06/07	54.5	46.70	31.3	46.22	47.20	23.2	120,863	0.02%
2021/06/04	130	51.69	139.1	50.94	49.95	-9.1	120,690	-0.01%	大買/大賣/
2021/06/03	39	52.10	4.4	51.99	51.60	34.7	121,601	0.03%
2021/06/02	45.2	52.66	17	52.61	52.70	28.2	121,644	0.02%
2021/06/01	215.6	53.20	209.3	53.08	53.30	6.3	122,374	0.01%	大買/大賣/
2021/05/31	164.7	52.33	107.4	52.71	52.40	57.3	121,105	0.05%	大買/大賣/
2021/05/28	59	47.82	158.2	47.97	48.70	-99.2	118,089	-0.08%	大賣/
2021/05/27	117.3	45.68	89.6	45.67	44.30	27.7	116,115	0.02%	大買/
2021/05/26	65.6	43.78	92	44.02	44.10	-26.4	114,060	-0.02%
2021/05/25	97.2	44.65	78.7	44.37	44.00	18.5	113,252	0.02%
2021/05/24	333.3	46.26	338	46.01	45.05	-4.7	113,497	0.00%	大買/大賣/
2021/05/21	269.2	43.79	322.6	43.88	46.15	-53.5	110,303	-0.05%	大買/大賣/
2021/05/20	351.9	44.79	224	44.64	43.00	127.9	105,867	0.12%	大買/大賣/鉅額交易
2021/05/19	93	44.17	64	44.56	45.00	29	101,894	0.03%
2021/05/18	68	40.08	97	39.51	40.95	-29	99,356	-0.03%
2021/05/17	755	37.30	783	37.79	37.25	-28	97,397	-0.03%	大買/大賣/
2021/05/14	345.5	43.24	317	42.74	41.35	28.5	95,502	0.03%	大買/大賣/
2021/05/13	60.2	47.37	135.2	46.54	45.90	-75	92,554	-0.08%	大賣/
2021/05/12	294	55.60	318	54.13	51.00	-24	89,797	-0.03%	大買/大賣/
2021/05/11	361.5	58.97	282.9	58.48	56.60	78.7	86,567	0.09%	大買/大賣/
2021/05/10	154.7	55.55	125.5	56.12	57.40	29.2	80,795	0.04%	大買/大賣/
2021/05/07	356	49.09	357.1	49.18	52.20	-1.1	77,653	0.00%	大買/大賣/
2021/05/06	281.2	46.61	208.4	47.02	47.50	72.7	73,184	0.10%	大買/大賣/
2021/05/05	96.1	41.51	179	41.76	43.20	-82.9	68,736	-0.12%	大賣/
2021/05/04	228.3	40.68	272.8	41.05	39.30	-44.5	66,023	-0.07%	大買/大賣/
2021/05/03	272.6	44.61	82.9	44.71	42.65	189.7	62,948	0.30%	大買/鉅額交易
2021/04/29	150.2	41.70	211.1	41.82	42.60	-60.9	59,681	-0.10%	大買/大賣/
2021/04/28	66.1	39.52	59	39.71	38.75	7.1	56,519	0.01%
2021/04/27	90	39.47	51	39.89	40.00	39	55,435	0.07%
2021/04/26	17	38.41	40.2	38.48	39.25	-23.2	53,702	-0.04%
2021/04/23	50.7	34.66	35.2	34.78	35.70	15.5	53,554	0.03%
2021/04/22	51	36.32	69.4	37.42	36.25	-18.4	53,573	-0.03%
2021/04/21	30.5	34.81	29.7	35.03	35.40	0.8	53,448	0.00%
2021/04/20	26.2	33.49	31.1	33.46	34.50	-4.9	53,279	-0.01%
2021/04/19	49.5	33.45	17.1	34.20	34.70	32.4	53,408	0.06%
2021/04/16	4	30.54	71.5	31.29	31.55	-67.5	53,007	-0.13%
2021/04/15	25.4	28.79	43	28.80	28.70	-17.7	52,922	-0.03%
2021/04/14	9	28.03	30.9	27.15	27.80	-21.9	53,582	-0.04%
2021/04/13	42	27.89	30	27.63	27.40	12	55,897	0.02%
2021/04/12	110	28.38	87.5	28.47	29.00	22.5	59,126	0.04%	大買/
2021/04/09	298.5	26.48	282.7	26.88	26.80	15.8	58,542	0.03%	大買/大賣/
2021/04/08	0	0.00	53	24.95	24.95	-53	56,092	-0.09%
2021/04/07	139.1	23.02	60.2	22.64	22.70	78.9	56,933	0.14%	大買/
2021/04/06	129	21.78	211	21.72	22.70	-82	56,288	-0.15%	大買/大賣/
2021/04/01	437.3	20.75	474	20.71	20.75	-36.7	54,838	-0.07%	大買/大賣/
2021/03/31	116.3	19.08	179.3	18.95	19.50	-63	52,181	-0.12%	大買/大賣/
2021/03/30	17	18.19	0	0.00	18.30	17	51,223	0.03%
2021/03/29	23	18.35	26	18.27	18.30	-3	52,583	-0.01%
2021/03/26	7	17.76	10	17.77	17.80	-3	55,864	-0.01%
2021/03/25	81.3	17.81	31	18.00	17.55	50.3	58,787	0.09%
2021/03/24	3	17.30	2	17.25	17.30	1	58,813	0.00%
2021/03/23	1	17.80	12	17.81	17.55	-11	59,227	-0.02%
2021/03/22	11	17.64	0	0.00	17.70	11	60,007	0.02%
2021/03/19	15	17.60	2	17.83	17.50	13	61,924	0.02%
2021/03/18	8	17.80	5	17.75	17.75	3	63,665	0.00%
2021/03/17	27	17.98	25	17.90	17.85	2	66,518	0.00%
2021/03/16	18.3	17.98	29	17.99	17.75	-10.7	67,843	-0.02%
2021/03/15	13	18.44	7.3	18.40	18.35	5.7	67,472	0.01%
2021/03/12	2.9	18.35	33	18.55	18.75	-30.1	67,060	-0.04%
2021/03/11	46.1	18.33	44	18.27	18.25	2.1	66,686	0.00%
2021/03/10	17	18.21	4	18.11	18.20	13	66,651	0.02%
2021/03/09	75	18.57	60.9	18.65	18.40	14.1	66,366	0.02%
2021/03/08	9.5	18.13	35.2	18.16	18.10	-25.6	65,151	-0.04%
2021/03/05	86	18.13	66	18.12	17.85	20	64,811	0.03%
2021/03/04	85.5	18.64	129	18.60	18.60	-43.5	63,711	-0.07%	大賣/
2021/03/03	52	17.95	96	17.92	17.75	-44	61,301	-0.07%
2021/03/02	12	17.52	54	17.70	17.30	-42	60,155	-0.07%
2021/02/26	31.5	17.44	48.6	17.41	17.45	-17.1	59,714	-0.03%
2021/02/25	39	17.16	196.4	17.31	17.45	-157.4	58,896	-0.27%	大賣/鉅額交易
2021/02/24	222	17.12	164	17.21	16.50	58	58,000	0.10%	大買/大賣/
2021/02/23	30	16.52	179	16.90	17.20	-149	55,364	-0.27%	大賣/鉅額交易
2021/02/22	23	15.54	190	15.77	15.65	-167	54,002	-0.31%	大賣/鉅額交易
2021/02/19	207	15.19	26	15.34	15.45	181	53,465	0.34%	大買/鉅額交易
2021/02/18	15	15.04	16	14.99	15.40	-1	52,997	0.00%
2021/02/17	2.1	14.03	21	13.78	14.25	-19	52,242	-0.04%
2021/02/05	2.3	13.45	7	13.45	13.40	-4.8	51,850	-0.01%
2021/02/04	4.2	13.66	10	13.45	13.65	-5.9	51,731	-0.01%
2021/02/03	18.2	13.78	7	13.70	13.70	11.2	51,751	0.02%
2021/02/02	11.5	14.20	15	14.05	14.20	-3.6	51,453	-0.01%
2021/02/01	2.2	13.83	8	13.46	13.80	-5.9	51,289	-0.01%
2021/01/29	7	13.74	4	13.89	13.60	3	51,075	0.01%
2021/01/28	12	13.95	7	13.83	13.90	5	51,168	0.01%
2021/01/27	26	14.54	14	14.45	14.40	12	51,213	0.02%
2021/01/26	8.1	14.89	0	0.00	14.85	8.1	51,226	0.02%
2021/01/25	35	15.33	17	15.39	15.25	18	51,006	0.04%
2021/01/22	3	14.92	11	15.00	15.25	-8	50,670	-0.02%
2021/01/21	25	14.94	24	15.01	14.90	1	50,387	0.00%
2021/01/20	27	14.72	10	14.73	14.60	17	50,138	0.03%
2021/01/19	12	15.50	14	15.64	15.35	-2	49,711	0.00%
2021/01/18	120	15.07	7	15.11	15.10	113	49,391	0.23%	大買/鉅額交易
2021/01/15	6	15.94	13	15.83	15.70	-7	48,895	-0.01%
2021/01/14	45	16.38	35	16.48	16.40	10	48,484	0.02%
2021/01/13	3	15.80	16	15.93	16.10	-13	47,717	-0.03%
2021/01/12	70	16.01	57	15.92	15.70	13	47,363	0.03%
2021/01/11	50	16.77	27	16.72	16.65	23	46,697	0.05%
2021/01/08	39	16.57	42	16.72	16.80	-3	46,275	-0.01%
2021/01/07	86	17.03	61	17.10	16.85	25	45,602	0.05%
2021/01/06	248	17.97	163	17.97	17.65	85	44,235	0.19%	大買/大賣/
2021/01/05	331	17.59	437	17.83	17.80	-106	41,253	-0.26%	大買/大賣/鉅額交易
2021/01/04	115	16.28	117	16.31	16.50	-2	37,384	-0.01%	大買/大賣/
2020/12/31	38.4	15.64	243.7	15.33	15.75	-205.3	35,812	-0.57%	大賣/鉅額交易
2020/12/30	227.6	16.03	31	15.93	15.50	196.6	35,197	0.56%	大買/鉅額交易
2020/12/29	133	15.57	137	15.41	15.35	-4	33,981	-0.01%	大買/大賣/
2020/12/28	67.7	15.20	56	15.05	15.00	11.7	32,612	0.04%
2020/12/25	56	15.69	61	15.71	15.50	-5	31,474	-0.02%
2020/12/24	47	15.74	63	15.72	15.50	-16	30,591	-0.05%
2020/12/23	139	15.51	66	15.57	16.00	73	29,622	0.25%	大買/
2020/12/22	321	16.35	220	16.25	15.20	101	28,061	0.36%	大買/大賣/鉅額交易
2020/12/21	106	15.52	144	15.48	15.75	-38	24,162	-0.16%	大買/大賣/
2020/12/18	25	14.25	39.1	14.43	14.35	-14.1	21,095	-0.07%
2020/12/17	49	14.28	14	14.28	14.20	35	20,410	0.17%
2020/12/16	18.9	14.30	7	14.51	14.25	11.9	19,874	0.06%
2020/12/15	108	14.46	53	14.75	14.15	55	18,916	0.29%	大買/
2020/12/14	81.1	14.08	117	14.19	14.30	-35.9	17,025	-0.21%	大賣/
2020/12/11	163	13.54	98	13.65	13.75	65	14,796	0.44%	大買/
2020/12/10	34	12.80	148	12.79	12.85	-114	11,829	-0.96%	大賣/鉅額交易
2020/12/09	11	11.61	15	11.80	11.70	-4	10,342	-0.04%
2020/12/08	5	12.00	8.3	12.05	11.90	-3.3	10,395	-0.03%
2020/12/07	6	12.20	27	12.09	12.10	-21	10,456	-0.20%
2020/12/04	5	12.11	5	12.03	12.05	0	10,470	0.00%
2020/12/03	0	0.00	13	12.02	11.70	-13	10,500	-0.12%
2020/12/02	1	11.90	0	0.00	11.80	1	10,700	0.01%
2020/12/01	6	11.82	0	0.00	11.90	6	10,639	0.06%
2020/11/30	23	12.01	33	12.00	12.05	-10	10,467	-0.10%
2020/11/27	5.1	11.49	16	11.64	11.70	-10.9	9,940	-0.11%
2020/11/26	18	11.46	4	11.50	11.35	14	9,580	0.15%
2020/11/25	2	11.15	7	11.13	11.20	-5	9,397	-0.05%
2020/11/24	36	11.06	19	10.96	11.00	17	8,983	0.19%
2020/11/23	10	10.86	13	10.78	11.05	-3	8,851	-0.03%
2020/11/20	6	10.50	18	10.49	10.45	-12	8,295	-0.14%
2020/11/18	2	10.30	15	10.35	10.25	-13	8,113	-0.16%
2020/11/17	0	0.00	14	10.14	10.15	-14	8,056	-0.17%
2020/11/16	35	10.00	0	0.00	10.00	35	8,069	0.43%
2020/11/12	23	10.11	0	0.00	10.15	23	8,024	0.29%
2020/11/11	0	0.00	802	10.45	10.45	-802	7,943	-10.10%	大賣/鉅額交易
2020/11/09	3	10.35	10	10.30	10.30	-7	7,764	-0.09%
2020/11/06	2	10.15	0	0.00	10.20	2	7,675	0.03%
2020/11/05	36	10.54	84	10.47	10.20	-48	7,639	-0.63%
2020/11/04	50	10.40	5	10.39	10.40	45	7,326	0.61%
2020/11/03	0	0.00	7	10.16	10.00	-7	7,010	-0.10%
2020/11/02	5	9.65	1	9.90	9.83	4	6,761	0.06%
2020/10/30	4	9.94	0	0.00	9.85	4	6,734	0.06%
2020/10/28	0	0.00	3	10.18	10.10	-3	6,628	-0.05%
2020/10/27	2	10.30	6	10.17	10.15	-4	6,561	-0.06%
2020/10/26	3	10.05	0	0.00	10.00	3	6,471	0.05%
2020/10/22	52	10.20	8	10.24	10.15	44	6,408	0.69%
2020/10/21	0	0.00	2	10.00	9.99	-2	6,228	-0.03%
2020/10/20	2	9.82	4	9.82	9.82	-2	6,171	-0.03%
2020/10/16	1	9.75	0	0.00	9.68	1	6,042	0.02%
2020/10/15	5	9.96	0	0.00	9.95	5	5,996	0.08%
2020/10/14	0	0.00	2	10.15	10.15	-2	5,953	-0.03%
2020/10/13	1	9.98	0	0.00	9.88	1	5,855	0.02%
2020/10/08	2	9.83	0	0.00	9.78	2	5,847	0.03%
2020/10/06	0	0.00	45	9.69	9.89	-45	5,806	-0.77%
2020/09/25	6	9.24	0	0.00	9.18	6	5,804	0.10%
2020/09/24	11	9.22	1	9.24	9.17	10	5,766	0.17%
2020/09/23	11	9.48	10	9.73	9.50	1	5,670	0.02%
2020/09/22	1	9.70	0	0.00	9.70	1	5,586	0.02%
2020/09/18	1	9.97	2	9.89	9.87	-1	5,433	-0.02%
2020/09/17	24	9.94	0	0.00	9.86	24	5,370	0.45%
2020/09/16	7	10.12	0	0.00	10.20	7	5,064	0.14%
2020/09/15	2	10.15	1	10.20	10.20	1	5,003	0.02%
2020/09/14	15	10.64	0.1	10.30	10.30	14.9	4,917	0.30%
2020/09/11	0	0.00	8	10.45	10.30	-8	4,782	-0.17%
2020/09/10	7	10.54	2	10.55	10.55	5	4,457	0.11%
2020/09/09	1	10.30	0	0.00	10.65	1	4,283	0.02%
2020/09/08	4.1	10.27	2	10.60	10.25	2.1	4,044	0.05%
2020/09/07	5	9.98	20	10.33	10.40	-15	3,675	-0.41%
2020/09/04	0	0.00	154	9.34	9.46	-154	3,309	-4.65%	大賣/鉅額交易
2020/09/03	10	9.36	10	9.42	9.37	0	3,253	0.00%
2020/09/02	0	0.00	10	9.36	9.36	-10	3,213	-0.31%
2020/09/01	10	9.11	0	0.00	9.19	10	3,220	0.31%
2020/08/31	0	0.00	12	9.27	9.32	-12	3,231	-0.37%
2020/08/28	10	8.78	0	0.00	8.75	10	3,043	0.33%
2020/08/27	3	8.88	45	8.87	8.88	-42	3,019	-1.39%
2020/08/25	0	0.00	20	8.45	8.52	-20	2,769	-0.72%
2020/08/21	0	0.00	2	8.26	8.29	-2	2,894	-0.07%
2020/08/20	8	8.03	0	0.00	8.07	8	2,986	0.27%
2020/08/18	0	0.00	7	8.50	8.45	-7	2,881	-0.24%
2020/08/17	14	8.54	12	8.51	8.57	2	2,847	0.07%
2020/08/06	0	0.00	3	8.04	8.04	-3	2,744	-0.11%
2020/08/04	0	0.00	4	8.04	8.03	-4	2,788	-0.14%
2020/08/03	2	8.00	0	0.00	8.02	2	2,803	0.07%
2020/07/29	2	8.02	0	0.00	8.06	2	2,811	0.07%
2020/07/27	5	8.11	0	0.00	8.05	5	2,946	0.17%
2020/07/23	2	8.21	0	0.00	8.32	2	2,977	0.07%
2020/07/20	0	0.00	2	8.07	8.12	-2	3,014	-0.07%
2020/07/17	2	8.40	0	0.00	8.21	2	3,022	0.07%
2020/07/16	0	0.00	2	8.16	8.34	-2	3,024	-0.07%
2020/07/15	2	8.13	0	0.00	8.06	2	2,958	0.07%
2020/07/13	0	0.00	1	8.05	8.09	-1	3,067	-0.03%
2020/07/08	10	8.17	0	0.00	8.17	10	3,121	0.32%
2020/07/06	10	8.19	3	8.26	8.27	7	3,132	0.22%
2020/07/02	200	8.22	0	0.00	8.20	200	3,139	6.37%	大買/鉅額交易
2020/07/01	200	8.22	0	0.00	8.21	200	3,150	6.35%	大買/鉅額交易
2020/06/23	0	0.00	10	8.36	8.36	-10	3,233	-0.31%
2020/06/19	200	8.22	18	8.28	8.21	182	3,308	5.50%	大買/鉅額交易
2020/06/16	0	0.00	2	8.26	8.24	-2	3,423	-0.06%
2020/06/15	0	0.00	1	8.16	8.11	-1	3,534	-0.03%
2020/06/12	10	8.09	7	8.09	8.19	3	3,593	0.08%
2020/06/11	2	8.45	0	0.00	8.34	2	3,653	0.05%
2020/06/10	0	0.00	14	8.48	8.65	-14	3,674	-0.38%
2020/06/09	10	8.37	3.2	8.47	8.41	6.8	3,786	0.18%
2020/06/08	1	8.46	40	8.46	8.45	-39	3,934	-0.99%
2020/06/05	10	8.15	30	8.23	8.24	-20	3,877	-0.52%
2020/06/02	0	0.00	5	7.81	7.80	-5	3,920	-0.13%
2020/06/01	2	7.83	0	0.00	7.81	2	3,931	0.05%
2020/05/29	2	7.88	0	0.00	7.80	2	3,933	0.05%
2020/05/28	22	8.15	11	8.26	8.14	11	3,929	0.28%
2020/05/27	5	7.77	0	0.00	7.79	5	3,835	0.13%
2020/05/25	0	0.00	5	7.19	7.25	-5	3,769	-0.13%
2020/05/21	6	7.40	0	7.40	7.43	6	3,779	0.16%
2020/05/18	15	7.21	0	0.00	7.18	15	3,766	0.40%
2020/05/11	0	0.00	1	7.64	7.63	-1	3,726	-0.03%
2020/05/05	10	7.50	0	0.00	7.42	10	3,720	0.27%
2020/05/04	10	7.46	0	0.00	7.42	10	3,728	0.27%
2020/04/30	1	7.81	15	7.76	7.83	-14	3,666	-0.38%
2020/04/29	0	0.00	12	7.43	7.47	-12	3,654	-0.33%
2020/04/27	0	0.00	3	7.25	7.16	-3	3,850	-0.08%
2020/04/22	0	0.00	5	6.60	6.81	-5	3,857	-0.13%
2020/04/21	2	6.82	0	0.00	6.77	2	3,866	0.05%
2020/04/20	0	0.00	10	7.14	7.10	-10	3,834	-0.26%
2020/04/17	2	7.19	5	7.30	7.12	-3	3,862	-0.08%
2020/04/16	20	7.11	0	0.00	7.12	20	3,815	0.52%
2020/04/15	18	7.35	15	7.34	7.25	3	3,749	0.08%
2020/04/14	5	7.20	2	7.19	7.22	3	3,750	0.08%
2020/04/09	4	7.22	0	0.00	7.15	4	3,878	0.10%
2020/04/08	102	6.95	5	7.08	7.04	97	3,929	2.47%	大買/
2020/04/01	0	0.00	1	6.78	6.80	-1	4,209	-0.02%
2020/03/26	1	6.59	0	0.00	6.53	1	4,342	0.02%
2020/03/20	5	5.94	5	5.77	5.94	0	4,280	0.00%
2020/03/19	10	5.63	2	5.44	5.40	8	4,375	0.18%
2020/03/18	100	6.23	0	0.00	6.00	100	4,266	2.34%
2020/03/17	0	0.00	35	6.39	6.21	-35	4,242	-0.82%
2020/03/16	10	7.02	3	7.11	6.75	7	4,161	0.17%
2020/03/13	27	7.00	2	7.13	7.15	25	4,089	0.61%
2020/03/12	10	7.94	0	0.00	7.74	10	3,916	0.26%
2020/03/11	2	8.80	0	0.00	8.60	2	3,731	0.05%
2020/03/09	10	8.98	5	8.97	8.90	5	3,663	0.14%
2020/03/03	10	9.29	0	0.00	9.30	10	3,567	0.28%
2020/02/27	16	9.10	0	0.00	9.06	16	3,617	0.44%
2020/02/24	1	9.37	0	0.00	9.32	1	3,585	0.03%
2020/02/18	0	0.00	93	9.40	9.41	-93	3,588	-2.59%
2020/02/17	5	9.31	2	9.31	9.32	3	3,591	0.08%
2020/02/12	42	9.31	0	0.00	9.44	42	3,658	1.15%
2020/02/05	15	9.31	3	9.33	9.30	12	4,202	0.29%
2020/02/04	1	9.32	0	0.00	9.30	1	4,194	0.02%
2020/02/03	5	8.95	5	9.06	9.13	0	4,182	0.00%
2020/01/31	4	9.30	0	0.00	9.32	4	4,116	0.10%
2020/01/30	10	9.35	24.7	9.48	9.32	-14.7	4,022	-0.37%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/14	0	0.00	5	10.45	10.40	-5	3,815	-0.13%
2020/01/10	20	10.20	3	10.25	10.30	17	3,835	0.44%
2020/01/09	0	0.00	3	10.25	10.25	-3	3,871	-0.08%
2020/01/08	4	10.06	0	0.00	10.10	4	3,916	0.10%
2020/01/07	0	0.00	1.3	10.32	10.30	-1.3	3,887	-0.03%
2020/01/03	3	10.58	2	10.45	10.50	1	3,944	0.03%
2020/01/02	2	10.70	1.4	10.74	10.75	0.7	3,871	0.02%
2019/12/31	20	10.60	0	0.00	10.65	20	3,837	0.52%
2019/12/30	0	0.00	13	10.61	10.60	-13	3,759	-0.35%
2019/12/27	0	0.00	3	10.30	10.35	-3	3,581	-0.08%
2019/12/26	7	10.14	0	0.00	10.15	7	3,499	0.20%
2019/12/24	2	10.30	0	0.00	10.25	2	3,458	0.06%
2019/12/17	0	0.00	1	10.05	10.10	-1	3,275	-0.03%
2019/12/16	1	9.99	1	10.00	9.99	0	3,207	0.00%
2019/12/12	1	9.87	10	9.88	9.84	-9	3,071	-0.29%
2019/12/06	10	9.71	0	0.00	9.69	10	3,082	0.32%
2019/11/29	0	0.00	7	9.73	9.76	-7	3,101	-0.23%
2019/11/25	0	0.00	2	9.59	9.57	-2	2,972	-0.07%
2019/11/20	0	0.00	10	9.36	9.42	-10	2,982	-0.34%
2019/11/14	1	9.35	0	0.00	9.32	1	3,002	0.03%
2019/11/13	1	9.40	0	0.00	9.40	1	3,106	0.03%
2019/11/12	2	9.47	1	9.48	9.48	1	3,202	0.03%
2019/11/11	1	9.87	0	0.00	9.46	1	3,257	0.03%
2019/11/06	15	9.93	0	0.00	9.86	15	3,246	0.46%
2019/11/05	6	10.00	16	9.98	10.10	-10	3,174	-0.31%
2019/11/01	0	0.00	1	9.22	9.22	-1	2,878	-0.03%
2019/10/17	0	0.00	5	9.08	9.10	-5	3,266	-0.15%
2019/10/16	18	8.98	19	8.96	8.99	-1	3,262	-0.03%
2019/10/14	1	9.08	0	0.00	9.06	1	3,230	0.03%
2019/10/09	3	9.30	0	0.00	9.12	3	3,205	0.09%
2019/10/08	2	9.36	0	0.00	9.45	2	3,147	0.06%
2019/10/03	2	9.53	1	9.53	9.54	1	3,133	0.03%
2019/10/02	1	9.71	7	9.72	9.73	-6	3,149	-0.19%
2019/10/01	1	9.77	4	9.79	9.79	-3	3,154	-0.10%
2019/09/26	4	9.86	0	0.00	9.85	4	3,222	0.12%
2019/09/25	1	9.96	0	0.00	9.94	1	3,226	0.03%
2019/09/24	1	10.00	0	0.00	10.00	1	3,233	0.03%
2019/09/19	3	10.13	0	0.00	10.15	3	3,244	0.09%
2019/09/17	5	10.20	0	0.00	10.20	5	3,351	0.15%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/11	0	0.00	2	10.05	10.05	-2	3,448	-0.06%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/05	10	10.10	0	0.00	10.10	10	3,475	0.29%
2019/09/03	0	0.00	60	10.10	10.10	-60	3,491	-1.72%
2019/08/27	0	0.00	10	9.91	9.88	-10	3,515	-0.28%
2019/08/26	1	9.92	0	0.00	9.91	1	3,513	0.03%
2019/08/21	0	0.00	0.9	9.94	9.99	-0.9	3,633	-0.02%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/16	12	9.74	1	9.76	9.76	11	3,990	0.28%
2019/08/15	10	9.90	16	9.87	9.89	-6	3,901	-0.15%
2019/08/12	2	10.10	0	0.00	10.15	2	4,047	0.05%
2019/08/08	5	9.99	0	0.00	9.99	5	4,068	0.12%
2019/08/07	23	10.05	0	0.00	10.00	23	4,045	0.57%
2019/08/06	10	10.05	0	0.00	10.20	10	4,156	0.24%
2019/08/05	10	10.35	0	0.00	10.35	10	4,223	0.24%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/31	0	0.00	7	10.55	10.55	-7	4,528	-0.15%
2019/07/30	5	10.60	0	0.00	10.60	5	4,638	0.11%
2019/07/24	0	0.00	11	10.70	10.65	-11	5,620	-0.20%
2019/07/23	0	0.00	5	10.85	10.85	-5	5,661	-0.09%
2019/07/22	5	10.75	40	10.75	10.80	-35	5,714	-0.61%
2019/07/18	1	10.45	0	0.00	10.50	1	5,969	0.02%
2019/07/17	4	10.48	0	0.00	10.50	4	6,190	0.06%
2019/07/16	1	10.40	0	0.00	10.45	1	6,425	0.02%
2019/07/12	1	10.35	20	10.40	10.40	-19	6,538	-0.29%
2019/07/11	10	10.40	0	0.00	10.40	10	6,644	0.15%
2019/07/09	11	10.40	1	10.40	10.40	10	6,829	0.15%
2019/07/04	8	10.50	1	10.55	10.55	7	6,986	0.10%
2019/07/03	31	10.56	0	0.00	10.55	31	7,105	0.44%
2019/07/02	0	0.00	45	10.69	10.70	-45	7,240	-0.62%
2019/07/01	1	10.50	1	10.55	10.55	0	7,356	0.00%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/27	1	10.55	3	10.60	10.55	-2	7,436	-0.03%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/25	0	0.00	10	10.50	10.45	-10	7,533	-0.13%
2019/06/24	1	10.70	1	10.70	10.65	0	7,617	0.00%
2019/06/21	10	10.60	1	10.65	10.65	9	7,609	0.12%
2019/06/20	2	10.55	0	0.00	10.50	2	7,635	0.03%
2019/06/19	1	10.45	11	10.40	10.45	-10	7,795	-0.13%
2019/06/18	0	0.00	2	10.35	10.30	-2	7,832	-0.03%
2019/06/14	6	10.40	0	0.00	10.35	6	8,178	0.07%
2019/06/12	10	10.40	0	0.00	10.40	10	8,267	0.12%
2019/05/31	5	10.40	5	10.40	10.40	0	9,298	0.00%
2019/05/29	16	10.45	1	10.45	10.45	15	9,685	0.15%
2019/05/28	1	10.35	1	10.35	10.60	0	9,733	0.00%
2019/05/27	28.4	10.48	2	10.40	10.35	26.4	9,845	0.27%
2019/05/24	0	0.00	1	10.85	10.85	-1	9,722	-0.01%
2019/05/23	1	10.90	6	10.88	10.80	-5	9,900	-0.05%
2019/05/21	7	10.77	1	10.90	10.90	6	10,283	0.06%
2019/05/20	3	10.82	1	10.80	10.80	2	10,291	0.02%
2019/05/17	27	10.96	3	10.95	10.85	24	10,353	0.23%
2019/05/16	4	11.06	9	11.02	11.00	-5	10,312	-0.05%
2019/05/15	6	11.11	2	11.13	11.05	4	10,408	0.04%
2019/05/14	4	10.80	1	11.10	11.05	3	10,605	0.03%
2019/05/13	3	10.77	1	10.70	10.85	2	10,715	0.02%
2019/05/10	10	10.60	0	0.00	10.60	10	11,052	0.09%
2019/05/09	9	10.79	2	10.75	10.70	7	11,126	0.06%
2019/05/08	15	10.89	4	10.94	11.00	11	11,056	0.10%
2019/05/07	13	11.17	2	11.20	11.10	11	11,031	0.10%
2019/05/06	42	11.33	12	11.21	11.20	30	10,971	0.27%
2019/05/03	84	11.80	11	11.80	11.85	73	10,577	0.69%
2019/05/02	4	12.33	38	12.30	12.35	-34	10,166	-0.33%
2019/04/30	6	12.27	22	12.28	12.30	-16	10,111	-0.16%
2019/04/29	4	12.24	2	12.23	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	15	12.48	0	0.00	12.55	15	9,951	0.15%
2019/04/24	5	12.59	4	12.58	12.45	1	9,822	0.01%
2019/04/23	1	12.40	5	12.37	12.45	-4	9,537	-0.04%
2019/04/22	3	12.28	10	12.22	12.30	-7	9,344	-0.07%
2019/04/18	1	11.95	1	12.05	11.95	0	9,258	0.00%
2019/04/17	1	12.00	4	11.99	12.05	-3	9,305	-0.03%
2019/04/15	0	0.00	5	11.95	11.90	-5	9,104	-0.05%
2019/04/12	1	11.80	0	0.00	11.75	1	9,235	0.01%
2019/04/11	2	12.00	0	0.00	11.90	2	9,227	0.02%
2019/04/10	0	0.00	3	11.95	12.00	-3	9,188	-0.03%
2019/04/09	1	11.90	25	11.91	12.05	-24	9,131	-0.26%
2019/04/08	1	11.95	4	11.88	11.85	-3	9,048	-0.03%
2019/04/03	8	11.57	4	11.53	11.70	4	8,878	0.05%
2019/04/02	11	11.40	0	0.00	11.45	11	8,773	0.13%
2019/04/01	6	11.42	0	0.00	11.40	6	8,713	0.07%
2019/03/29	35	11.40	0.3	11.35	11.40	34.7	8,681	0.40%
2019/03/28	17	11.31	3	11.30	11.30	14	8,700	0.16%
2019/03/27	4	11.41	0.1	11.40	11.40	3.9	8,687	0.04%
2019/03/26	6	11.53	10	11.51	11.50	-4	8,615	-0.05%
2019/03/25	13	11.38	0	0.00	11.40	13	8,594	0.15%
2019/03/22	28	11.63	0	0.00	11.55	28	8,526	0.33%
2019/03/21	5	11.73	0	0.00	11.75	5	8,418	0.06%
2019/03/20	29	11.69	42	11.68	11.70	-13	8,396	-0.15%
2019/03/19	4	11.96	2	12.00	11.95	2	8,157	0.02%
2019/03/18	2	11.95	0	0.00	11.90	2	8,057	0.02%
2019/03/15	5	11.90	1	11.95	11.95	4	8,085	0.05%
2019/03/14	13	11.94	0	0.00	11.90	13	8,071	0.16%
2019/03/13	11	12.00	0	0.00	12.00	11	8,029	0.14%
2019/03/12	6	12.10	0	0.00	12.10	6	8,245	0.07%
2019/03/11	21	12.05	0	0.00	12.00	21	8,335	0.25%
2019/03/08	1	11.95	20	12.00	11.95	-19	8,322	-0.23%
2019/03/07	5	12.10	10	12.30	12.10	-5	8,279	-0.06%
2019/03/06	198	12.42	67	12.41	12.40	131	8,456	1.55%	大買/鉅額交易
2019/03/05	0	0.00	2	12.25	12.30	-2	8,093	-0.02%
2019/03/04	10	12.05	1	12.05	12.00	9	7,812	0.12%
2019/02/27	5	12.00	0	0.00	12.05	5	7,764	0.06%
2019/02/26	35	12.18	0	0.00	12.10	35	7,706	0.45%
2019/02/25	4	12.20	8	12.13	12.15	-4	7,565	-0.05%
2019/02/21	4	12.18	9	12.17	12.30	-5	7,250	-0.07%
2019/02/20	11	12.08	6	12.19	12.05	5	7,093	0.07%
2019/02/19	2	11.93	0	0.00	11.90	2	6,848	0.03%
2019/02/18	16	11.90	0	0.00	11.90	16	6,850	0.23%
2019/02/15	17	12.06	3	11.90	11.90	14	6,849	0.20%
2019/02/14	3	12.10	1	12.15	12.05	2	6,813	0.03%
2019/02/13	3	12.27	13	12.27	12.15	-10	6,807	-0.15%
2019/02/12	15	12.20	4	12.14	12.30	11	6,656	0.17%
2019/02/11	2	12.13	4	12.06	12.00	-2	6,421	-0.03%
2019/01/30	9	11.52	22	11.49	11.65	-13	5,995	-0.22%
2019/01/29	1	11.25	1	11.15	11.25	0	5,784	0.00%
2019/01/28	0	0.00	16	11.22	11.25	-16	5,742	-0.28%
2019/01/23	1	11.20	0	0.00	11.20	1	5,744	0.02%
2019/01/22	0	0.00	3	11.08	11.10	-3	5,759	-0.05%
2019/01/21	1	11.10	2	11.15	11.10	-1	5,859	-0.02%
2019/01/17	1	10.95	3	10.93	10.90	-2	6,114	-0.03%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/11	0	0.00	2	10.95	10.90	-2	6,485	-0.03%
2019/01/10	4	10.96	0	0.00	11.00	4	6,475	0.06%
2019/01/09	1	10.85	2	10.90	11.20	-1	6,402	-0.02%
2019/01/04	14	10.28	6	10.35	10.35	8	6,333	0.13%
2019/01/03	0	0.00	1	10.95	10.70	-1	6,338	-0.02%
2018/12/28	0	0.00	2	10.70	10.70	-2	6,395	-0.03%
2018/12/27	2	10.75	0	0.00	10.75	2	6,580	0.03%
2018/12/26	11	10.72	0	0.00	10.70	11	6,614	0.17%
2018/12/25	5	10.85	8	10.91	10.85	-3	6,691	-0.04%
2018/12/21	5	10.85	0	0.00	10.95	5	7,001	0.07%
2018/12/20	10	11.03	0	0.00	11.00	10	7,110	0.14%
2018/12/19	1	11.20	0	0.00	11.15	1	7,376	0.01%
2018/12/18	1	11.20	0	0.00	11.20	1	7,709	0.01%
2018/12/14	3	11.37	0	0.00	11.45	3	7,950	0.04%
2018/12/10	5	11.30	0	0.00	11.20	5	8,290	0.06%
2018/12/07	1	11.50	0	0.00	11.50	1	8,274	0.01%
2018/12/06	25	11.51	0	0.00	11.40	25	8,298	0.30%
2018/12/05	3	12.10	102	11.78	11.85	-99	8,402	-1.18%	大賣/
2018/12/04	106	11.95	1	11.90	11.85	105	8,327	1.26%	大買/鉅額交易
2018/12/03	7	11.79	5	11.77	11.90	2	8,343	0.02%
2018/11/30	30	11.67	1	11.60	11.60	29	8,475	0.34%
2018/11/29	111	11.66	106	11.76	11.80	5	8,448	0.06%	大買/大賣/
2018/11/27	1	11.15	0	0.00	11.20	1	8,265	0.01%
2018/11/26	1	11.25	0	0.00	11.25	1	8,475	0.01%
2018/11/23	3	11.38	0	0.00	11.30	3	8,591	0.03%
2018/11/22	3	11.55	0	0.00	11.35	3	8,925	0.03%
2018/11/21	30	11.30	0	0.00	11.35	30	9,185	0.33%
2018/11/20	0	0.00	3	11.40	11.40	-3	9,329	-0.03%
2018/11/16	3	11.55	1	11.55	11.55	2	9,908	0.02%
2018/11/15	7	11.55	0	0.00	11.60	7	10,107	0.07%
2018/11/14	44	11.65	0	0.00	11.65	44	10,334	0.43%
2018/11/12	5	11.40	0	0.00	11.40	5	10,829	0.05%
2018/11/09	4	11.69	0	0.00	11.65	4	11,095	0.04%
2018/11/08	0	0.00	2	11.85	11.85	-2	11,604	-0.02%
2018/11/07	2	11.75	0	0.00	11.75	2	12,554	0.02%
2018/11/06	0	0.00	1	11.85	11.65	-1	13,221	-0.01%
2018/11/05	0	0.00	2	11.85	11.80	-2	13,573	-0.01%
2018/11/02	7	11.87	1	11.90	11.80	6	13,594	0.04%
2018/11/01	7	11.76	0	0.00	11.90	7	13,651	0.05%
2018/10/31	1	11.65	0	0.00	11.75	1	13,635	0.01%
2018/10/26	0	0.00	1	10.80	10.85	-1	13,982	-0.01%
2018/10/25	0	0.00	3	11.20	11.05	-3	13,832	-0.02%
2018/10/18	10	13.05	0	0.00	13.00	10	14,220	0.07%
2018/10/11	5	12.89	1	12.90	12.85	4	14,535	0.03%
2018/10/09	1	13.70	0	0.00	13.70	1	14,422	0.01%
2018/10/08	33	13.55	0	0.00	13.65	33	14,426	0.23%
2018/10/05	6.6	13.60	0	0.00	13.60	6.6	14,547	0.05%
2018/10/04	5	14.10	0	0.00	14.00	5	14,490	0.03%
2018/10/03	4	14.50	1	14.30	14.10	3	14,705	0.02%
2018/10/02	5	14.30	3	14.30	14.25	2	14,676	0.01%
2018/10/01	1	14.30	30	14.30	14.50	-29	14,670	-0.20%
2018/09/28	11	14.54	15	14.50	14.45	-4	14,652	-0.03%
2018/09/27	0	0.00	5	14.55	14.75	-5	14,525	-0.03%
2018/09/26	4	14.76	5	14.63	14.65	-1	14,427	-0.01%
2018/09/25	1	14.30	3	14.37	14.40	-2	14,220	-0.01%
2018/09/20	3	14.02	1	13.85	13.95	2	14,010	0.01%
2018/09/19	2	13.75	4	13.85	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	2	13.58	13.50	-2	13,961	-0.01%
2018/09/14	1	13.30	0	0.00	13.40	1	14,181	0.01%
2018/09/13	17	13.34	1	13.30	13.35	16	14,127	0.11%
2018/09/11	10	13.00	0	0.00	13.15	10	14,359	0.07%
2018/09/10	16	13.09	0	0.00	13.00	16	14,316	0.11%
2018/09/07	1	13.70	3	13.50	13.50	-2	14,138	-0.01%
2018/09/06	3	13.37	4	13.46	13.15	-1	14,021	-0.01%
2018/09/05	15	13.75	5	13.65	13.65	10	13,890	0.07%
2018/09/04	6	13.76	1	13.85	13.80	5	13,909	0.04%
2018/09/03	1	13.65	1	14.00	13.65	0	13,905	0.00%
2018/08/30	10	14.32	4	14.28	14.30	6	13,778	0.04%
2018/08/29	2	14.00	2	14.50	14.00	0	13,775	0.00%
2018/08/28	2	14.45	5	14.56	14.45	-3	13,557	-0.02%
2018/08/27	6	14.94	5	14.93	14.95	1	13,489	0.01%
2018/08/24	4	15.15	0	0.00	15.05	4	13,586	0.03%
2018/08/23	2	15.40	0	0.00	15.50	2	13,303	0.02%
2018/08/22	10	15.26	2	15.05	15.00	8	13,059	0.06%
2018/08/21	3	15.23	4.3	15.12	15.05	-1.3	12,971	-0.01%
2018/08/20	6	14.75	2	14.55	14.55	4	12,662	0.03%
2018/08/17	0	0.00	2	15.10	15.00	-2	12,321	-0.02%
2018/08/16	2	15.50	11	15.22	15.35	-9	12,002	-0.07%
2018/08/15	14	15.74	9	15.57	15.60	5	11,641	0.04%
2018/08/14	4	15.48	1.2	15.33	15.60	2.8	11,049	0.03%
2018/08/13	3	14.70	21	14.72	14.45	-18	10,062	-0.18%
2018/08/10	0	0.00	13	14.39	14.25	-13	9,425	-0.14%
2018/08/08	20	14.03	2	14.03	13.90	18	9,088	0.20%
2018/08/06	3	14.12	1	14.15	14.15	2	8,948	0.02%
2018/08/03	0	0.00	1	14.25	13.85	-1	8,889	-0.01%
2018/07/31	0	0.00	2	14.20	14.25	-2	8,653	-0.02%
2018/07/30	0	0.00	5	14.00	14.15	-5	8,570	-0.06%
2018/07/26	7	14.03	3	14.00	13.80	4	8,311	0.05%
2018/07/25	5	13.51	4	13.48	13.65	1	7,942	0.01%
2018/07/24	0	0.00	30	13.42	13.45	-30	7,810	-0.38%
2018/07/19	0	0.00	10	13.30	13.30	-10	7,380	-0.14%
2018/07/18	0	0.00	2	13.35	13.35	-2	7,402	-0.03%
2018/07/17	1	13.10	0	0.00	13.35	1	7,304	0.01%
2018/07/16	1	13.30	0	0.00	13.15	1	7,264	0.01%
2018/07/13	2	13.03	0	0.00	13.15	2	7,209	0.03%
2018/07/12	2	13.30	1	13.30	13.35	1	7,037	0.01%
2018/07/11	0	0.00	20	13.23	13.35	-20	6,918	-0.29%
2018/07/09	0	0.00	3	12.90	13.00	-3	6,594	-0.05%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/03	10	12.50	0	0.00	12.40	10	6,668	0.15%
2018/07/02	1	12.90	8	12.93	12.95	-7	6,572	-0.11%
2018/06/29	10	12.88	3	12.80	12.65	7	6,550	0.11%
2018/06/28	5	13.09	2	13.15	13.05	3	6,428	0.05%
2018/06/27	2	13.05	2	13.15	13.15	0	6,370	0.00%
2018/06/26	4	12.86	0	0.00	12.95	4	6,167	0.06%
2018/06/25	20	12.92	15	12.89	12.90	5	6,160	0.08%
2018/06/22	0	0.00	2	12.70	12.60	-2	6,098	-0.03%
2018/06/21	6	12.79	12	12.90	12.60	-6	6,198	-0.10%
2018/06/20	0	0.00	2	12.35	12.60	-2	6,389	-0.03%
2018/06/19	0	0.00	3	12.40	12.40	-3	6,392	-0.05%
2018/06/14	1	12.25	10	12.38	12.10	-9	6,279	-0.14%
2018/06/13	0	0.00	1	12.45	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	2	12.45	12.50	-2	6,219	-0.03%
2018/06/08	2	12.35	0	0.00	12.40	2	6,099	0.03%
2018/06/07	0	0.00	5	12.28	12.25	-5	6,099	-0.08%
2018/06/06	0	0.00	10	12.20	12.05	-10	6,105	-0.16%
2018/06/05	0	0.00	1	12.10	12.10	-1	6,128	-0.02%
2018/06/04	1	11.95	0	0.00	12.20	1	6,122	0.02%
2018/06/01	0	0.00	2	11.60	11.85	-2	5,952	-0.03%
2018/05/31	0	0.00	2	11.40	11.45	-2	5,847	-0.03%
2018/05/30	2	11.25	4	11.23	11.25	-2	6,534	-0.03%
2018/05/29	2	11.30	2	11.25	11.40	0	6,662	0.00%
2018/05/25	1	10.85	0	0.00	10.80	1	7,117	0.01%
2018/05/18	2	11.00	0	0.00	11.00	2	8,899	0.02%
2018/05/16	0	0.00	0.3	10.80	10.80	-0.3	9,034	0.00%
2018/05/14	0	0.00	10	11.00	10.85	-10	9,553	-0.10%
2018/05/11	10	11.00	2	11.10	10.90	8	9,629	0.08%
2018/05/09	5	10.50	5.2	10.50	10.40	-0.2	9,557	0.00%
2018/05/02	2	10.55	0	0.00	10.50	2	10,318	0.02%
2018/04/26	2	10.80	0	0.00	10.75	2	11,246	0.02%
2018/04/25	1	10.85	2	10.85	10.90	-1	11,433	-0.01%
2018/04/24	2	11.00	1	11.05	11.00	1	11,765	0.01%
2018/04/23	1	11.20	2	11.50	11.20	-1	12,093	-0.01%
2018/04/20	1	11.45	0	0.00	11.40	1	12,365	0.01%
2018/04/16	11	11.25	0.9	11.25	11.15	10.1	15,298	0.07%
2018/04/13	2	11.35	0	0.00	11.35	2	15,988	0.01%
2018/04/12	4	11.34	0	0.00	11.30	4	17,051	0.02%
2018/04/11	5	11.65	1	11.65	11.60	4	17,184	0.02%
2018/04/10	1	11.70	0	0.00	11.80	1	17,410	0.01%
2018/04/09	0	0.00	1	12.05	12.00	-1	17,679	-0.01%
2018/04/03	0	0.00	8	11.80	11.80	-8	18,523	-0.04%
2018/04/02	3	11.90	6	11.95	11.90	-3	18,769	-0.02%
2018/03/31	1	11.65	9	11.77	11.80	-8	19,565	-0.04%
2018/03/30	0	0.00	5	11.55	11.60	-5	20,463	-0.02%
2018/03/29	0	0.00	1	11.55	11.55	-1	20,503	0.00%
2018/03/28	1	11.50	2	11.48	11.45	-1	20,514	0.00%
2018/03/26	53	11.00	10	10.86	10.85	43	20,399	0.21%
2018/03/23	5	11.18	3	11.15	10.95	2	20,320	0.01%
2018/03/22	12	11.86	0	0.00	11.80	12	20,021	0.06%
2018/03/21	2	12.20	0	0.00	12.10	2	19,894	0.01%
2018/03/20	13	12.15	0	0.00	12.10	13	19,964	0.07%
2018/03/19	5	12.16	2	12.35	12.05	3	20,064	0.01%
2018/03/16	10	12.30	0	0.00	12.25	10	20,511	0.05%
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	4	12.33	0	0.00	12.30	4	20,742	0.02%
2018/03/13	1	12.45	1	12.50	12.40	0	20,768	0.00%
2018/03/12	6	12.39	0	0.00	12.35	6	20,728	0.03%
2018/03/09	0	0.00	2	12.25	12.30	-2	20,818	-0.01%
2018/03/08	11	12.60	0	0.00	12.50	11	20,854	0.05%
2018/03/06	5	12.45	0	0.00	12.45	5	20,732	0.02%
2018/03/05	4	12.71	4	13.16	12.20	0	20,585	0.00%
2018/03/02	1	13.45	0	0.00	13.55	1	19,892	0.01%
2018/03/01	4	13.89	0	0.00	13.85	4	19,740	0.02%
2018/02/27	0	0.00	10	13.40	13.45	-10	19,364	-0.05%
2018/02/26	2	13.60	3	14.00	13.60	-1	19,157	-0.01%
2018/02/23	21	13.88	11	13.81	13.50	10	18,999	0.05%
2018/02/22	3	13.58	16	13.67	13.60	-13	18,331	-0.07%
2018/02/21	3	13.28	2	13.53	13.55	1	18,062	0.01%
2018/02/12	1	12.80	2	12.78	12.80	-1	17,554	-0.01%
2018/02/09	3	12.35	3	12.40	12.45	0	17,463	0.00%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	3	12.45	0	0.00	12.25	3	17,399	0.02%
2018/02/06	3	12.17	6	11.83	12.25	-3	17,268	-0.02%
2018/02/05	1	12.60	3	12.50	12.85	-2	16,969	-0.01%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/30	13	13.16	0	0.00	13.05	13	16,808	0.08%
2018/01/29	1	13.15	0	0.00	13.20	1	16,648	0.01%
2018/01/26	4	13.08	0	0.00	13.15	4	16,589	0.02%
2018/01/25	40	13.19	14	13.19	13.25	26	16,668	0.16%
2018/01/24	10	13.10	10	13.02	13.05	0	16,514	0.00%
2018/01/23	0	0.00	2	12.70	12.75	-2	16,150	-0.01%
2018/01/22	1	12.40	1	12.50	12.55	0	16,061	0.00%
2018/01/19	11	12.80	4	12.68	12.75	7	15,954	0.04%
2018/01/18	3	12.68	5	12.70	12.65	-2	16,342	-0.01%
2018/01/17	7	13.15	1	13.20	12.90	6	16,235	0.04%
2018/01/16	12	13.23	1.7	13.15	13.20	10.3	15,894	0.06%
2018/01/15	4	13.04	31	13.49	13.05	-27	15,631	-0.17%
2018/01/12	3	14.17	2	13.90	13.90	1	14,781	0.01%
2018/01/11	1	14.00	45	14.04	13.90	-44	14,390	-0.31%
2018/01/10	64	14.19	56	14.22	14.00	8	13,953	0.06%
2018/01/09	12	13.29	22.1	13.55	13.70	-10.1	12,861	-0.08%
2018/01/08	19	13.30	7	13.29	13.40	12	12,193	0.10%
2018/01/05	6	12.66	6	12.80	12.85	0	11,174	0.00%
2018/01/03	10	12.70	40	12.70	12.75	-30	10,724	-0.28%
2018/01/02	86	12.82	63	12.85	12.85	23	10,405	0.22%