中鴻 (2014)-元大-館前券商分點個股進出

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
22.90
漲跌
▼0.45
漲幅
-1.93%
成交量
7,045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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/05/06	5.1	23.02	1	22.90	22.90	4.1	7,177	0.06%
2024/05/03	7	23.51	2.1	23.75	23.35	4.9	7,119	0.07%
2024/05/02	0	0.00	16	23.35	23.45	-16	7,014	-0.23%
2024/04/29	27	23.41	6.1	23.36	23.55	20.9	7,038	0.30%
2024/04/26	30	23.20	2	23.15	23.20	28	6,947	0.40%
2024/04/25	0	22.80	40	22.90	22.90	-40	6,973	-0.57%
2024/04/24	11	23.09	0	0.00	23.00	11	6,963	0.16%
2024/04/23	0	0.00	1	23.10	23.05	-1	7,003	-0.01%
2024/04/22	1.1	22.76	0	0.00	22.80	1.1	7,016	0.02%
2024/04/19	3	23.08	3	23.20	23.20	0	6,917	0.00%
2024/04/18	59	23.68	63.8	23.70	23.75	-4.8	6,679	-0.07%
2024/04/17	8.2	22.25	5	22.20	22.25	3.2	6,151	0.05%
2024/04/16	2.4	22.28	0	0.00	22.15	2.4	6,289	0.04%
2024/04/15	1.1	22.76	5	23.40	22.65	-3.9	6,417	-0.06%
2024/04/12	16.1	23.09	0	0.00	23.00	16.1	6,362	0.25%
2024/04/11	17	23.43	0.1	23.60	23.35	17	6,346	0.27%
2024/04/10	15	24.58	6.3	24.56	24.10	8.8	6,309	0.14%
2024/04/09	93	24.52	95	24.64	24.95	-2	5,796	-0.03%
2024/04/08	0.3	22.77	0.1	22.85	22.70	0.2	5,047	0.00%
2024/04/03	47	23.00	43.7	22.61	22.80	3.3	5,013	0.07%
2024/03/29	1	21.95	0	0.00	22.10	1	5,293	0.02%
2024/03/28	0	0.00	1	22.40	22.05	-1	5,898	-0.02%
2024/03/27	0.1	21.85	4	22.00	22.10	-3.9	6,376	-0.06%
2024/03/26	1.2	21.97	0	0.00	21.90	1.2	6,896	0.02%
2024/03/25	0	0.00	3	22.10	22.20	-3	8,059	-0.04%
2024/03/22	0.1	22.10	0	0.00	22.20	0.1	9,550	0.00%
2024/03/21	0.1	22.30	2	22.10	22.20	-1.9	11,669	-0.02%
2024/03/20	10.1	22.20	1	22.10	22.00	9.1	12,747	0.07%
2024/03/19	0	0.00	1	22.30	22.30	-1	12,828	-0.01%
2024/03/18	0.2	22.12	0	0.00	22.25	0.2	12,849	0.00%
2024/03/15	1.1	22.25	10	22.25	22.25	-8.9	12,860	-0.07%
2024/03/14	3	22.60	2	22.65	22.60	1	12,852	0.01%
2024/03/13	0.2	22.13	5	22.01	22.00	-4.8	12,771	-0.04%
2024/03/12	0.1	22.25	1.1	22.45	22.50	-1	12,711	-0.01%
2024/03/08	0.1	22.20	4	22.14	22.05	-3.9	12,716	-0.03%
2024/03/07	0.1	22.20	21	22.40	22.40	-20.9	12,713	-0.16%
2024/03/06	3	22.45	1	22.40	22.40	2	12,652	0.02%
2024/03/05	21.1	22.50	4	22.60	22.70	17.1	12,613	0.14%
2024/03/04	52.4	22.57	11	22.52	22.50	41.4	12,611	0.33%
2024/03/01	0.1	23.13	0	0.00	23.05	0.1	12,603	0.00%
2024/02/29	3.1	23.20	4	22.98	23.20	-0.9	12,736	-0.01%
2024/02/27	1.4	23.09	46	23.06	23.05	-44.7	12,710	-0.35%
2024/02/26	0.1	23.40	0	0.00	23.35	0.1	12,706	0.00%
2024/02/23	2.4	23.57	22	23.37	23.35	-19.7	12,856	-0.15%
2024/02/22	0.1	23.75	59	23.73	23.75	-58.9	12,900	-0.46%
2024/02/21	1	23.80	0	0.00	23.75	1	12,943	0.01%
2024/02/19	0	0.00	2.1	24.30	24.40	-2.1	13,040	-0.02%
2024/02/16	1	23.80	3	23.72	23.95	-2	13,129	-0.02%
2024/02/15	1.1	23.31	2	23.40	23.35	-0.9	13,098	-0.01%
2024/02/05	1.1	23.45	2	23.50	23.55	-1	13,087	-0.01%
2024/02/02	0.1	23.70	0	0.00	23.65	0.1	13,085	0.00%
2024/01/31	1.1	23.76	1	23.75	23.80	0.1	13,148	0.00%
2024/01/30	1	24.10	0	0.00	24.00	1	13,144	0.01%
2024/01/29	0	0.00	6.1	24.39	24.40	-6.1	13,164	-0.05%
2024/01/26	0	0.00	3	24.05	24.15	-3	13,153	-0.02%
2024/01/24	34	24.19	0	0.00	23.95	34	13,119	0.26%
2024/01/23	0	0.00	1	23.85	23.85	-1	13,112	-0.01%
2024/01/22	0	0.00	12	23.35	23.35	-12	13,060	-0.09%
2024/01/19	6.1	23.18	5	23.11	23.20	1.1	13,049	0.01%
2024/01/18	0	0.00	1	23.30	23.40	-1	12,991	-0.01%
2024/01/17	3.1	23.51	0	0.00	23.35	3.1	13,021	0.02%
2024/01/16	2	24.00	0	0.00	23.90	2	13,025	0.02%
2024/01/12	0	0.00	1	24.40	24.35	-1	13,000	-0.01%
2024/01/10	28	24.74	4	24.65	24.35	24	13,180	0.18%
2024/01/09	8.2	25.34	2	25.80	25.10	6.2	13,022	0.05%
2024/01/08	2	26.18	0	0.00	26.05	2	12,801	0.02%
2024/01/05	1	26.00	1	26.25	26.10	0	12,727	0.00%
2024/01/04	4	26.16	8	26.16	26.25	-4	12,671	-0.03%
2024/01/03	10	25.75	0	0.00	25.70	10	12,565	0.08%
2024/01/02	31	26.08	1	26.00	26.05	30	12,482	0.24%
2023/12/29	0	0.00	10	26.00	26.05	-10	12,465	-0.08%
2023/12/28	7.1	26.02	1	26.00	25.95	6.1	12,479	0.05%
2023/12/27	33.4	26.36	25	26.20	26.20	8.4	12,340	0.07%
2023/12/26	27.1	26.78	23	26.69	26.70	4.1	12,063	0.03%
2023/12/25	281.3	27.07	267.2	27.29	26.95	14.1	11,878	0.12%	大買/大賣/
2023/12/22	32.5	26.98	28	26.95	27.00	4.5	11,440	0.04%
2023/12/21	15.3	27.78	6	27.67	27.70	9.3	10,953	0.08%
2023/12/20	82	28.21	65.1	28.03	28.20	16.9	10,450	0.16%
2023/12/19	236	26.88	269.1	27.46	27.75	-33.1	9,327	-0.35%	大買/大賣/
2023/12/18	273.5	26.81	252.4	26.69	26.85	21.1	7,949	0.27%	大買/大賣/
2023/12/15	196	25.23	207.1	24.88	26.00	-11.1	5,922	-0.19%	大買/大賣/
2023/12/14	1	23.65	1.2	23.61	23.65	-0.2	4,955	0.00%
2023/12/12	1.1	22.85	3	22.90	22.90	-1.9	5,192	-0.04%
2023/12/11	0.1	23.05	0	0.00	23.05	0.1	5,194	0.00%
2023/12/07	0	0.00	1	23.70	23.55	-1	5,206	-0.02%
2023/12/06	0	0.00	0.2	23.80	23.80	-0.2	5,216	0.00%
2023/12/04	1	23.50	2	23.60	23.80	-1	5,142	-0.02%
2023/12/01	0	0.00	1	23.35	23.50	-1	5,088	-0.02%
2023/11/29	8	23.45	5	23.55	23.55	3	5,135	0.06%
2023/11/28	5	23.69	5.1	23.66	23.65	-0.1	5,111	0.00%
2023/11/27	3	23.28	3.5	23.23	23.25	-0.5	5,024	-0.01%
2023/11/24	2	22.85	1	22.80	22.80	1	4,925	0.02%
2023/11/23	0	0.00	1	22.80	22.75	-1	4,947	-0.02%
2023/11/22	5	22.75	17.1	23.00	22.70	-12.1	4,929	-0.25%
2023/11/21	0.1	22.65	13.2	22.72	22.70	-13.1	4,799	-0.27%
2023/11/20	5	22.20	3	22.33	22.20	2	4,711	0.04%
2023/11/17	1	22.30	0	0.00	22.15	1	4,667	0.02%
2023/11/16	4	22.30	8.5	22.52	22.45	-4.5	4,650	-0.10%
2023/11/15	0	0.00	18.1	21.69	22.10	-18.1	4,565	-0.40%
2023/11/14	3	21.20	0	0.00	21.20	3	4,530	0.07%
2023/11/13	1	21.50	0.2	21.50	21.20	0.8	4,654	0.02%
2023/11/10	0.1	21.10	0	0.00	20.95	0.1	4,724	0.00%
2023/11/09	0	21.10	0	0.00	21.15	0	4,811	0.00%
2023/11/08	1.1	21.40	0	0.00	21.15	1.1	4,994	0.02%
2023/11/06	0	0.00	1	21.95	21.90	-1	5,158	-0.02%
2023/11/02	20	21.55	16	21.65	21.65	4	5,456	0.07%
2023/11/01	1	21.45	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	1.2	21.93	21.55	-1.2	6,448	-0.02%
2023/10/30	0	0.00	0.5	21.70	21.55	-0.5	7,077	-0.01%
2023/10/27	2	21.50	0	0.00	21.45	2	7,188	0.03%
2023/10/26	1	21.60	1	21.45	21.45	0	7,239	0.00%
2023/10/25	5	20.80	1.2	21.04	21.35	3.8	7,308	0.05%
2023/10/24	1.3	20.45	0	0.00	20.60	1.3	7,330	0.02%
2023/10/20	0.2	20.90	5	20.82	20.95	-4.8	7,503	-0.06%
2023/10/19	0.1	21.20	0	0.00	21.25	0.1	7,739	0.00%
2023/10/18	3.2	21.20	3	21.75	21.75	0.2	7,777	0.00%
2023/10/17	6.2	21.45	0	0.00	21.45	6.2	7,782	0.08%
2023/10/13	1	21.65	8	21.69	21.70	-7	7,847	-0.09%
2023/10/11	2.1	21.75	0	0.00	21.45	2.1	7,934	0.03%
2023/10/05	5	21.88	0	0.00	21.90	5	7,962	0.06%
2023/10/04	20.2	21.62	56	21.80	21.55	-35.8	7,930	-0.45%
2023/10/03	5.4	22.35	0	0.00	22.20	5.4	7,860	0.07%
2023/10/02	0.1	22.60	2	22.55	22.60	-1.9	7,867	-0.02%
2023/09/28	15	22.55	21	22.66	22.55	-6	7,923	-0.08%
2023/09/27	49.3	23.05	5	22.90	22.90	44.3	7,881	0.56%
2023/09/26	3.2	23.74	0	0.00	23.75	3.2	7,749	0.04%
2023/09/25	6	24.06	1	24.05	24.00	5	7,773	0.06%
2023/09/22	32.1	24.47	0	0.00	24.30	32.1	7,782	0.41%
2023/09/21	2.1	24.23	80	24.26	24.30	-77.9	7,775	-1.00%
2023/09/20	7	24.76	12	24.85	24.70	-5	7,808	-0.06%
2023/09/19	48	24.82	11	24.99	24.80	37	7,937	0.47%
2023/09/18	2.1	24.99	82.1	24.98	24.70	-80	7,974	-1.00%
2023/09/15	44	23.81	3.1	24.03	24.10	40.9	7,772	0.53%
2023/09/14	1	23.50	0	0.00	23.65	1	7,725	0.01%
2023/09/11	0	0.00	18	23.25	23.25	-18	8,243	-0.22%
2023/09/08	2	23.10	0	0.00	23.05	2	8,336	0.02%
2023/09/06	1	23.45	0	0.00	23.30	1	8,452	0.01%
2023/09/05	1	23.75	0	0.00	23.65	1	8,446	0.01%
2023/09/04	1	23.30	0.4	23.51	23.70	0.6	8,456	0.01%
2023/09/01	2	23.13	0	0.00	23.15	2	8,427	0.02%
2023/08/31	31	23.00	2	23.03	23.10	29	8,529	0.34%
2023/08/30	1	22.80	0	0.00	22.80	1	8,744	0.01%
2023/08/29	3	22.58	0	0.00	22.75	3	8,721	0.03%
2023/08/25	3.1	22.90	1	23.00	22.90	2.1	8,695	0.02%
2023/08/24	1	22.65	3	22.70	22.60	-2	8,687	-0.02%
2023/08/23	3	22.95	1	22.75	22.70	2	8,681	0.02%
2023/08/22	21.1	22.80	2	22.80	22.80	19.1	8,701	0.22%
2023/08/21	0.4	23.04	0	0.00	22.95	0.4	8,709	0.00%
2023/08/18	42	23.20	0.2	23.35	23.20	41.8	8,681	0.48%
2023/08/17	0.2	22.35	11	22.61	22.70	-10.8	8,597	-0.13%
2023/08/16	0.2	22.98	0	0.00	22.85	0.2	8,488	0.00%
2023/08/15	0.2	23.35	6	23.21	23.25	-5.8	8,433	-0.07%
2023/08/14	7.9	23.48	60	23.54	23.25	-52.1	8,369	-0.62%
2023/08/11	4.1	24.81	0	0.00	24.50	4.1	8,200	0.05%
2023/08/10	0	0.00	5	25.31	25.15	-5	8,083	-0.06%
2023/08/08	14	25.60	1	25.60	25.45	13	7,979	0.16%
2023/08/07	4.1	25.59	6.2	26.10	26.10	-2.1	7,900	-0.03%
2023/08/04	67	26.25	25.1	26.09	26.10	41.9	7,485	0.56%
2023/08/02	42	25.57	24.3	25.83	25.35	17.7	6,959	0.25%
2023/08/01	5.6	24.76	0	0.00	24.70	5.6	6,343	0.09%
2023/07/28	0.1	24.65	4	24.50	24.40	-3.9	6,270	-0.06%
2023/07/26	2.5	24.62	2	25.03	24.50	0.5	6,197	0.01%
2023/07/25	3	24.70	0	0.00	24.70	3	6,081	0.05%
2023/07/24	6.1	24.60	3	25.10	24.65	3.1	6,006	0.05%
2023/07/21	4	24.25	2	24.25	24.25	2	5,786	0.03%
2023/07/20	8.1	24.58	13.1	24.56	24.65	-5	5,833	-0.09%
2023/07/19	0	0.00	5	23.60	23.60	-5	5,722	-0.09%
2023/07/18	0	0.00	3.1	24.24	24.05	-3.1	5,908	-0.05%
2023/07/17	13	24.32	14.3	24.31	24.20	-1.3	5,975	-0.02%
2023/07/14	0	0.00	10	23.93	23.85	-10	6,015	-0.17%
2023/07/12	1.2	23.12	1	23.15	23.10	0.2	6,002	0.00%
2023/07/11	11.1	23.39	0	0.00	23.35	11.1	6,005	0.18%
2023/07/10	5	23.60	0	0.00	23.40	5	6,079	0.08%
2023/07/07	1.1	23.40	1	23.55	23.35	0.1	6,111	0.00%
2023/07/06	1.3	23.76	20	23.70	23.80	-18.7	6,107	-0.31%
2023/07/05	3	24.32	1	24.50	24.20	2	6,050	0.03%
2023/07/04	3	24.55	0	0.00	24.60	3	6,058	0.05%
2023/07/03	1.2	24.54	1.1	24.55	24.50	0.1	6,089	0.00%
2023/06/30	9	24.45	8	24.45	24.40	1	6,058	0.02%
2023/06/29	2	24.68	0	0.00	24.65	2	6,043	0.03%
2023/06/28	2.1	24.91	0	0.00	24.85	2.1	6,043	0.03%
2023/06/27	18	25.28	2.1	25.27	25.25	15.9	5,963	0.27%
2023/06/26	0	0.00	1.1	25.10	24.75	-1.1	5,823	-0.02%
2023/06/21	21	24.50	2	24.55	24.55	19	5,811	0.33%
2023/06/20	1	24.55	1	24.65	24.65	0	5,879	0.00%
2023/06/19	0.2	25.05	5	24.85	24.90	-4.8	5,893	-0.08%
2023/06/16	4	24.64	33.4	24.43	24.55	-29.4	5,664	-0.52%
2023/06/14	0	0.00	5	24.25	23.85	-5	5,686	-0.09%
2023/06/13	5.1	23.20	30	23.20	23.20	-25	5,680	-0.44%
2023/06/12	1.1	23.61	0	0.00	23.50	1.1	5,720	0.02%
2023/06/09	30	24.00	5	23.95	23.95	25	5,802	0.43%
2023/06/08	0.1	23.88	0	0.00	23.90	0.1	5,983	0.00%
2023/06/07	1	23.90	0	0.00	23.95	1	6,110	0.02%
2023/06/06	2.2	23.90	0	0.00	23.85	2.2	6,211	0.04%
2023/06/05	1	24.55	203	24.35	24.40	-202	6,245	-3.23%	大賣/鉅額交易
2023/06/02	0	0.00	1.1	23.21	23.20	-1.1	6,133	-0.02%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	1	23.10	0.2	23.27	23.10	0.8	6,394	0.01%
2023/05/30	0.1	23.15	0	0.00	23.00	0.1	6,578	0.00%
2023/05/26	0.2	23.15	0	0.00	23.00	0.2	7,358	0.00%
2023/05/25	0	23.40	0	0.00	23.25	0	7,578	0.00%
2023/05/24	2.1	23.63	0	0.00	23.75	2.1	7,658	0.03%
2023/05/19	15	23.48	0	0.00	23.25	15	8,109	0.18%
2023/05/18	0	0.00	4	23.45	23.60	-4	8,285	-0.05%
2023/05/17	0	0.00	0	23.50	23.40	0	8,378	0.00%
2023/05/16	10	23.20	0	0.00	23.25	10	8,504	0.12%
2023/05/15	5	22.90	5	23.25	23.35	0	8,695	0.00%
2023/05/12	31	23.64	0	0.00	23.00	31	8,750	0.35%
2023/05/11	31	23.64	0	0.00	23.40	31	8,702	0.36%
2023/05/09	50	24.15	0	0.00	24.25	50	9,053	0.55%
2023/05/08	105	24.41	1	24.80	24.40	104	9,159	1.14%	大買/鉅額交易
2023/05/04	0	0.00	9	24.18	24.05	-9	9,566	-0.09%
2023/05/02	21	24.20	0	0.00	24.20	21	10,177	0.21%
2023/04/28	0	0.00	3	24.48	24.50	-3	10,489	-0.03%
2023/04/26	1	24.60	0	0.00	24.60	1	10,991	0.01%
2023/04/25	1	24.37	10	24.60	24.45	-9	11,452	-0.08%
2023/04/24	1	25.25	2	25.25	25.15	-1	11,957	-0.01%
2023/04/21	8.1	25.34	3	25.15	25.55	5.1	12,174	0.04%
2023/04/20	1.1	25.96	0	0.00	25.75	1.1	12,054	0.01%
2023/04/19	10	26.21	0	0.00	26.15	10	12,265	0.08%
2023/04/18	0.3	26.55	10	26.55	26.55	-9.7	12,241	-0.08%
2023/04/17	0	26.55	0	0.00	26.65	0	12,290	0.00%
2023/04/14	13	26.72	0	0.00	26.70	13	12,409	0.10%
2023/04/13	1	26.70	2	26.90	27.10	-1	12,479	-0.01%
2023/04/12	2	26.83	2	26.80	26.80	0	12,549	0.00%
2023/04/11	0	0.00	1	26.90	26.95	-1	12,654	-0.01%
2023/04/10	0	0.00	23.2	26.90	26.90	-23.2	12,879	-0.18%
2023/04/07	1	26.50	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	0.3	26.50	26.75	-0.3	13,469	0.00%
2023/03/31	0	0.00	10	26.40	26.40	-10	14,269	-0.07%
2023/03/30	1	26.25	5	26.30	26.25	-4	15,575	-0.03%
2023/03/29	0.1	26.25	2	26.20	26.40	-1.9	17,033	-0.01%
2023/03/28	1.1	26.12	30	26.25	26.15	-28.9	17,801	-0.16%
2023/03/27	1.1	26.56	2.1	26.66	26.50	-1	18,537	-0.01%
2023/03/24	22.8	26.64	0.1	26.70	26.55	22.8	19,550	0.12%
2023/03/23	12.2	26.25	0	0.00	26.40	12.2	20,721	0.06%
2023/03/22	4.3	26.62	53	26.79	26.60	-48.7	22,079	-0.22%
2023/03/21	40	26.99	0	0.00	26.85	40	22,657	0.18%
2023/03/20	1.3	26.67	0	0.00	26.65	1.3	22,689	0.01%
2023/03/17	41.3	27.10	0	0.00	27.15	41.3	22,606	0.18%
2023/03/16	0.1	27.30	0	0.00	27.05	0.1	22,463	0.00%
2023/03/15	0.1	27.70	1	27.60	27.60	-0.9	22,491	0.00%
2023/03/14	1	27.90	66	27.70	27.60	-65	22,529	-0.29%
2023/03/13	35.2	27.70	5	27.75	27.75	30.2	22,740	0.13%
2023/03/10	11.1	27.80	30	27.85	27.90	-18.9	22,697	-0.08%
2023/03/08	0.2	28.40	29	28.33	28.40	-28.8	22,700	-0.13%
2023/03/07	33	28.73	18	28.69	28.80	15	22,742	0.07%
2023/03/06	2	28.50	13	28.39	28.40	-11	22,627	-0.05%
2023/03/03	0	0.00	0.1	28.15	28.30	-0.1	22,580	0.00%
2023/03/02	60.1	27.72	30	28.10	28.15	30.1	22,576	0.13%
2023/03/01	54	27.61	5	27.40	27.40	49	22,561	0.22%
2023/02/24	24	28.90	0	0.00	28.90	24	22,234	0.11%
2023/02/23	11	29.68	33	29.70	29.70	-22	21,938	-0.10%
2023/02/22	0	29.00	81.1	28.85	29.20	-81	21,873	-0.37%
2023/02/21	1.1	29.11	38	29.28	29.25	-36.9	21,945	-0.17%
2023/02/20	0	0.00	4	29.25	29.20	-4	22,379	-0.02%
2023/02/17	42	28.86	3	29.05	29.00	39	23,118	0.17%
2023/02/16	9	28.88	7	28.92	28.80	2	23,559	0.01%
2023/02/15	21	28.40	4	28.55	28.40	17	23,389	0.07%
2023/02/14	3	28.63	31	28.76	28.80	-28	23,295	-0.12%
2023/02/13	1	27.90	23	28.80	28.85	-22	23,198	-0.09%
2023/02/10	8	28.24	0	0.00	28.10	8	23,059	0.03%
2023/02/08	52	28.75	4	29.03	28.65	48	23,104	0.21%
2023/02/07	8	28.81	3	28.83	28.80	5	22,930	0.02%
2023/02/06	10	27.78	13.4	27.86	28.05	-3.4	22,757	-0.01%
2023/02/03	37	27.87	4	28.00	27.80	33	22,668	0.15%
2023/02/02	33	28.37	7	28.41	28.45	26	22,489	0.12%
2023/02/01	42	28.55	6	28.83	28.75	36	22,276	0.16%
2023/01/31	25	29.20	6	29.28	29.00	19	21,995	0.09%
2023/01/30	38	28.91	15	28.88	29.00	23	21,744	0.11%
2023/01/17	11	28.25	42	28.33	28.45	-31	21,441	-0.14%
2023/01/16	11	27.88	17	27.97	27.95	-6	21,168	-0.03%
2023/01/13	43	27.79	21	28.16	27.75	22	20,983	0.10%
2023/01/12	34	27.91	14	27.83	27.60	20	20,674	0.10%
2023/01/11	2.4	27.78	16	27.65	27.80	-13.6	20,210	-0.07%
2023/01/10	2	27.30	14	27.26	27.25	-12	19,989	-0.06%
2023/01/09	2	26.80	18.1	27.32	27.35	-16.1	19,992	-0.08%
2023/01/06	0	0.00	5	26.87	27.10	-5	19,758	-0.03%
2023/01/05	1	26.70	9	26.74	26.50	-8	19,785	-0.04%
2023/01/04	8	26.66	8	26.63	26.65	0	19,743	0.00%
2023/01/03	0	0.00	14	26.99	27.10	-14	19,655	-0.07%
2022/12/30	57	27.08	57	26.77	26.75	0	19,555	0.00%
2022/12/29	2	26.23	1	26.50	26.60	1	19,450	0.01%
2022/12/28	3	27.08	1	26.80	26.80	2	19,437	0.01%
2022/12/27	11	27.14	2	27.23	26.70	9	19,274	0.05%
2022/12/26	29.3	27.34	5	27.44	27.10	24.3	19,051	0.13%
2022/12/23	51.2	27.47	51	27.63	27.60	0.2	18,722	0.00%
2022/12/22	22	27.12	27	27.28	27.30	-5	17,973	-0.03%
2022/12/21	39	26.78	66	26.92	27.10	-27	16,789	-0.16%
2022/12/20	25	26.18	7	24.96	24.70	18	15,380	0.12%
2022/12/19	4	26.75	14	26.82	26.00	-10	14,732	-0.07%
2022/12/16	30	27.60	24.2	27.60	27.50	5.8	14,061	0.04%
2022/12/15	39	27.25	37	27.42	27.60	2	13,168	0.02%
2022/12/14	48	26.54	43	26.74	25.90	5	12,193	0.04%
2022/12/13	8	24.95	70.2	25.96	26.40	-62.2	10,963	-0.57%
2022/12/12	0	0.00	1	24.10	24.00	-1	10,542	-0.01%
2022/12/08	0	0.00	5	23.80	23.75	-5	10,633	-0.05%
2022/12/07	12	24.27	3	24.17	23.85	9	10,670	0.08%
2022/12/06	3.2	24.38	0	0.00	24.15	3.2	10,594	0.03%
2022/12/05	15	23.96	19	24.59	24.70	-4	10,597	-0.04%
2022/12/02	7	23.82	1	24.00	23.60	6	10,364	0.06%
2022/12/01	2	23.90	13	24.26	23.95	-11	10,432	-0.11%
2022/11/30	3	23.73	2	23.65	23.80	1	10,464	0.01%
2022/11/29	10	22.95	3	23.22	23.85	7	10,493	0.07%
2022/11/28	1	22.55	4	22.63	22.60	-3	10,399	-0.03%
2022/11/25	15	23.29	2	23.35	22.80	13	10,516	0.12%
2022/11/24	4	22.88	1	22.95	22.80	3	10,531	0.03%
2022/11/23	4	22.90	1	23.75	22.75	3	10,466	0.03%
2022/11/22	2	23.70	2	23.48	23.35	0	10,378	0.00%
2022/11/18	10	24.55	2	24.00	23.90	8	10,353	0.08%
2022/11/17	0	0.00	4	24.10	24.20	-4	10,256	-0.04%
2022/11/16	9	24.32	12	24.16	24.45	-3	10,149	-0.03%
2022/11/15	42	23.62	39.2	24.01	24.10	2.8	9,713	0.03%
2022/11/14	12	21.96	26.1	21.80	22.45	-14.1	8,940	-0.16%
2022/11/11	1	20.55	40.1	20.50	20.45	-39.1	8,585	-0.46%
2022/11/10	0	0.00	1	20.35	20.35	-1	8,764	-0.01%
2022/11/09	0	0.00	9	20.79	20.75	-9	9,001	-0.10%
2022/11/08	0	0.00	5	20.80	20.60	-5	9,464	-0.05%
2022/11/07	7	20.49	23	20.59	20.40	-16	9,865	-0.16%
2022/11/04	2	20.00	0	0.00	19.90	2	9,907	0.02%
2022/11/03	0	0.00	0	20.55	20.55	0	9,955	0.00%
2022/11/02	0	0.00	1.1	20.26	20.45	-1.1	9,996	-0.01%
2022/11/01	0	0.00	0	19.90	20.00	0	10,034	0.00%
2022/10/31	0	0.00	8	19.75	19.70	-8	10,146	-0.08%
2022/10/28	1	19.90	0	0.00	19.90	1	10,270	0.01%
2022/10/27	22	20.36	2	20.30	20.50	20	10,296	0.19%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/25	3	20.95	0	0.00	20.80	3	11,142	0.03%
2022/10/24	1	21.40	0	21.60	21.30	1	11,165	0.01%
2022/10/21	15	21.75	0	0.00	21.50	15	11,244	0.13%
2022/10/20	1	21.20	2.2	22.10	22.45	-1.2	11,328	-0.01%
2022/10/19	3	21.92	12	21.88	21.90	-9	11,399	-0.08%
2022/10/18	0	0.00	2	21.60	21.25	-2	11,536	-0.02%
2022/10/17	0	20.60	0	0.00	21.15	0	11,683	0.00%
2022/10/14	8	21.46	6	21.65	21.15	2	11,844	0.02%
2022/10/13	12	21.30	4	21.28	21.15	8	11,967	0.07%
2022/10/12	2	22.10	0	0.00	22.20	2	12,127	0.02%
2022/10/11	1	21.80	2.1	22.69	22.30	-1.1	12,275	-0.01%
2022/10/07	0	0.00	0.1	22.55	22.55	-0.1	12,243	0.00%
2022/10/06	0	0.00	2	22.45	22.50	-2	12,267	-0.02%
2022/10/05	6	22.64	2.1	22.75	22.60	3.9	12,293	0.03%
2022/10/04	2	22.20	10	22.04	22.15	-8	12,230	-0.07%
2022/10/03	0	0.00	1.7	21.00	21.30	-1.7	12,194	-0.01%
2022/09/30	1	20.60	11.3	20.66	21.15	-10.3	12,257	-0.08%
2022/09/29	4	21.18	1.3	21.32	21.00	2.8	12,300	0.02%
2022/09/28	6	20.92	4	20.60	20.50	2	12,279	0.02%
2022/09/27	8	21.35	6	21.55	21.40	2	12,321	0.02%
2022/09/26	4	21.88	3.2	22.29	21.65	0.8	12,522	0.01%
2022/09/23	0	0.00	2	23.10	23.00	-2	12,506	-0.02%
2022/09/22	3.3	22.58	4	22.75	22.55	-0.7	12,464	-0.01%
2022/09/21	4	23.46	4	23.29	23.20	0	12,282	0.00%
2022/09/20	3	24.00	3	23.97	24.20	0	12,026	0.00%
2022/09/19	6	24.73	3	24.88	24.45	3	11,912	0.03%
2022/09/16	1	24.10	8	24.10	24.45	-7	11,816	-0.06%
2022/09/15	2	24.55	2	24.35	24.45	0	11,879	0.00%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	22	24.60	23	24.88	24.60	-1	12,301	-0.01%
2022/09/08	20	24.15	1	24.20	24.20	19	12,320	0.15%
2022/09/07	6	24.44	5	24.60	23.90	1	12,320	0.01%
2022/09/06	14	23.96	1	24.35	23.95	13	12,180	0.11%
2022/09/05	1.5	24.57	0.4	24.85	24.60	1.1	12,095	0.01%
2022/09/02	3	25.15	0	0.00	25.15	3	12,179	0.02%
2022/09/01	0.2	25.35	2	25.13	25.20	-1.8	12,175	-0.01%
2022/08/31	11	25.80	5	25.95	25.95	6	12,098	0.05%
2022/08/29	0	0.00	3	26.28	26.25	-3	12,111	-0.02%
2022/08/26	8	27.22	0	0.00	27.05	8	12,174	0.07%
2022/08/25	6.2	26.75	0	0.00	26.90	6.2	12,183	0.05%
2022/08/24	7	26.74	0	0.00	26.80	7	12,216	0.06%
2022/08/23	0	26.60	0	0.00	26.55	0	12,301	0.00%
2022/08/22	12	26.93	20	26.83	26.80	-8	12,299	-0.07%
2022/08/19	10	27.50	0	0.00	27.55	10	12,263	0.08%
2022/08/18	10	27.89	8	27.83	27.70	2	12,205	0.02%
2022/08/17	14	27.65	15	27.63	27.45	-1	12,084	-0.01%
2022/08/16	10	27.42	8	27.20	27.20	2	11,983	0.02%
2022/08/15	12.4	27.27	12	27.64	27.60	0.4	11,864	0.00%
2022/08/12	3	26.15	13	26.05	26.00	-10	11,606	-0.09%
2022/08/11	20	25.25	11	25.22	25.20	9	11,403	0.08%
2022/08/10	3	25.38	1	25.40	25.20	2	11,397	0.02%
2022/08/09	3	25.67	6	25.63	25.50	-3	11,359	-0.03%
2022/08/08	12	25.62	0	0.00	25.50	12	11,344	0.11%
2022/08/05	22	26.13	16	26.37	26.05	6	11,308	0.05%
2022/08/04	18	25.91	5	26.16	26.00	13	11,422	0.11%
2022/08/03	6	26.66	4	26.54	26.70	2	11,402	0.02%
2022/08/02	46	26.77	28.6	27.01	26.90	17.4	11,544	0.15%
2022/08/01	8	26.53	34.5	26.42	27.10	-26.5	11,292	-0.23%
2022/07/29	5	25.10	7	25.22	25.15	-2	11,552	-0.02%
2022/07/28	12	24.99	5.1	24.95	24.90	6.9	11,523	0.06%
2022/07/27	15.1	24.59	15.4	24.64	24.60	-0.2	11,460	0.00%
2022/07/26	1.4	25.16	4	25.80	25.05	-2.6	11,397	-0.02%
2022/07/25	8	28.61	45	28.74	28.70	-37	11,190	-0.33%
2022/07/22	8.1	28.01	22	28.46	28.20	-13.9	11,040	-0.13%
2022/07/21	51.3	28.32	8	28.34	28.10	43.3	11,086	0.39%
2022/07/20	10	29.10	14	29.39	29.40	-4	11,156	-0.04%
2022/07/19	5.1	28.66	12.4	28.69	28.75	-7.3	11,216	-0.07%
2022/07/18	6.1	27.68	4	28.19	28.40	2.1	11,158	0.02%
2022/07/15	0	26.70	0	0.00	26.85	0	11,091	0.00%
2022/07/14	0.1	26.45	2	26.75	26.80	-1.9	11,223	-0.02%
2022/07/13	21	26.83	15.1	26.88	26.60	5.9	11,308	0.05%
2022/07/12	1.5	26.67	1	26.55	26.75	0.5	11,532	0.00%
2022/07/11	1.1	26.95	1	26.80	27.00	0.1	11,650	0.00%
2022/07/08	4	26.80	1	26.99	26.70	3	11,748	0.03%
2022/07/07	1.3	26.12	1	26.05	26.00	0.3	11,839	0.00%
2022/07/06	1	25.90	1	25.80	25.50	0	11,951	0.00%
2022/07/05	2	25.53	27	25.65	26.00	-25	12,164	-0.21%
2022/07/04	23	24.87	20	25.00	25.00	3	12,242	0.02%
2022/07/01	3.1	27.01	12	26.65	26.60	-8.9	12,314	-0.07%
2022/06/30	0	0.00	2	26.85	26.85	-2	12,310	-0.02%
2022/06/29	4.1	27.75	14	27.69	27.70	-9.9	12,355	-0.08%
2022/06/28	0	0.00	1	27.80	27.95	-1	12,507	-0.01%
2022/06/27	1	28.55	23	28.65	28.50	-22	13,089	-0.17%
2022/06/24	4	27.51	3	27.67	27.50	1	13,382	0.01%
2022/06/23	4.1	27.03	2	26.85	27.10	2.1	13,663	0.02%
2022/06/22	23.1	27.31	12	27.17	27.40	11.1	13,894	0.08%
2022/06/21	20.2	28.10	28	28.41	28.40	-7.8	14,512	-0.05%
2022/06/20	1	28.15	6	28.54	28.05	-5	14,978	-0.03%
2022/06/17	2	29.75	2	29.60	29.80	0	16,109	0.00%
2022/06/16	1	30.40	0	0.00	30.00	1	17,398	0.01%
2022/06/15	2.4	31.28	2	31.13	30.90	0.4	17,549	0.00%
2022/06/14	0.1	31.05	2	30.60	31.00	-1.9	17,760	-0.01%
2022/06/13	3	31.55	6	31.72	31.15	-3	18,175	-0.02%
2022/06/10	2	32.35	3	32.40	32.55	-1	18,323	-0.01%
2022/06/09	3	32.77	0	0.00	32.85	3	18,553	0.02%
2022/06/08	2	33.10	2	33.50	33.15	0	19,323	0.00%
2022/06/07	6	33.08	0	0.00	33.30	6	19,624	0.03%
2022/06/06	10	33.44	1	33.55	33.50	9	19,839	0.05%
2022/06/02	0	0.00	1	32.90	32.65	-1	21,173	0.00%
2022/06/01	0	0.00	0	33.27	33.15	0	22,617	0.00%
2022/05/31	1	32.75	1	32.85	32.70	0	22,746	0.00%
2022/05/30	1.5	33.52	2	33.60	33.40	-0.5	22,803	0.00%
2022/05/27	3.1	32.96	0	0.00	33.00	3.1	23,267	0.01%
2022/05/26	7	32.94	0	0.00	32.80	7	23,743	0.03%
2022/05/25	12.1	32.59	11	32.64	32.65	1.1	23,894	0.00%
2022/05/24	16	33.19	11.2	32.89	32.90	4.8	24,000	0.02%
2022/05/23	1	33.10	0	0.00	33.00	1	24,170	0.00%
2022/05/20	3.2	33.21	3	32.85	33.10	0.2	24,603	0.00%
2022/05/19	13	32.38	11.3	31.90	31.90	1.7	25,466	0.01%
2022/05/18	14.3	33.42	8	33.48	33.45	6.3	25,245	0.02%
2022/05/17	3.2	32.77	0	0.00	32.95	3.2	25,175	0.01%
2022/05/16	1	33.00	0	33.20	32.90	1	25,132	0.00%
2022/05/13	0.1	32.75	1.1	32.81	32.75	-1.1	25,157	0.00%
2022/05/12	8.1	32.87	12.1	32.63	32.35	-4	25,175	-0.02%
2022/05/11	1.1	33.62	0	0.00	33.65	1.1	25,046	0.00%
2022/05/10	7	34.21	5.3	34.17	34.50	1.7	25,121	0.01%
2022/05/09	3.2	33.72	19.2	33.69	33.65	-16	25,071	-0.06%
2022/05/06	61.2	35.07	26	34.64	34.60	35.2	25,056	0.14%
2022/05/05	2.1	38.38	1.2	38.55	38.35	0.9	24,627	0.00%
2022/05/04	23	37.95	21.1	37.95	37.95	1.9	24,616	0.01%
2022/05/03	1.2	37.81	0.6	37.53	37.85	0.6	24,698	0.00%
2022/04/29	13	38.15	1	38.24	38.15	12	24,756	0.05%
2022/04/28	2	38.15	2.2	38.07	38.05	-0.1	24,853	0.00%
2022/04/27	4.1	38.05	5.2	37.95	38.20	-1.2	24,827	0.00%
2022/04/26	19.4	40.50	0.6	39.55	39.40	18.9	24,640	0.08%
2022/04/25	26.3	41.08	3	41.15	40.90	23.3	24,401	0.10%
2022/04/22	5.1	44.05	7.3	43.75	43.85	-2.1	24,199	-0.01%
2022/04/21	0.1	43.49	15	43.35	43.10	-14.9	24,298	-0.06%
2022/04/20	5.2	43.62	0	0.00	43.60	5.2	24,620	0.02%
2022/04/19	6.1	44.85	2	44.75	44.50	4.1	24,576	0.02%
2022/04/18	35.8	45.07	6.5	45.52	44.75	29.3	24,596	0.12%
2022/04/15	8	47.27	3	47.26	46.80	5	24,461	0.02%
2022/04/14	18.1	46.93	5	47.04	46.80	13.1	24,431	0.05%
2022/04/13	5	47.19	9.2	47.28	47.10	-4.2	24,418	-0.02%
2022/04/12	10.1	46.12	5	46.70	46.70	5.1	24,421	0.02%
2022/04/11	16.1	47.02	11	46.72	46.65	5.1	24,375	0.02%
2022/04/08	0	46.49	9.2	46.96	47.50	-9.1	24,241	-0.04%
2022/04/07	35	46.56	40.1	46.39	45.75	-5	24,089	-0.02%
2022/04/06	1	46.80	2	46.83	46.95	-1	23,863	0.00%
2022/04/01	6	46.65	9.1	46.48	46.55	-3.1	23,925	-0.01%
2022/03/31	10.2	46.69	13.1	46.44	46.15	-2.9	24,396	-0.01%
2022/03/30	19.1	45.43	25.1	45.70	46.90	-6	24,614	-0.02%
2022/03/29	9.5	46.31	6	46.28	46.00	3.5	24,555	0.01%
2022/03/28	39.8	47.36	8	47.44	47.30	31.8	24,828	0.13%
2022/03/25	3.1	48.42	10.1	48.18	48.50	-7	25,621	-0.03%
2022/03/24	26	48.58	59	48.39	47.95	-33	27,333	-0.12%
2022/03/23	14	48.09	10.8	47.89	48.50	3.3	28,160	0.01%
2022/03/22	49	47.81	43.1	47.77	47.40	6	27,779	0.02%
2022/03/21	53	46.69	69.5	46.75	47.20	-16.5	26,656	-0.06%
2022/03/18	11	44.25	27	43.95	43.95	-16	25,846	-0.06%
2022/03/17	5	44.13	3	44.43	44.20	2	26,610	0.01%
2022/03/16	47.1	44.07	82	44.14	43.75	-34.9	26,726	-0.13%
2022/03/15	8.1	43.32	12	43.43	43.20	-3.9	26,546	-0.01%
2022/03/14	5.3	43.59	20.8	43.77	44.00	-15.5	27,330	-0.06%
2022/03/11	28	43.66	35.1	43.63	43.60	-7.1	27,832	-0.03%
2022/03/10	16	41.74	18	42.53	42.80	-2	27,391	-0.01%
2022/03/09	2	41.45	7	41.22	41.80	-5	27,386	-0.02%
2022/03/08	46	42.92	33	42.55	40.90	13	27,456	0.05%
2022/03/07	37	43.70	94.5	43.76	43.90	-57.5	26,189	-0.22%
2022/03/04	17	42.11	4	42.10	42.00	13	24,971	0.05%
2022/03/03	36	42.23	4	42.45	42.30	32	25,053	0.13%
2022/03/02	24	42.51	25.2	42.56	42.25	-1.2	25,338	0.00%
2022/03/01	48.2	42.20	64.1	42.54	42.05	-15.9	26,021	-0.06%
2022/02/25	18.2	40.53	3.5	40.57	40.50	14.8	27,087	0.05%
2022/02/24	19.1	40.26	8.3	40.02	39.35	10.8	27,790	0.04%
2022/02/23	8.1	40.92	4.3	41.45	41.30	3.8	27,769	0.01%
2022/02/22	6.1	41.86	10.2	42.05	41.20	-4	27,786	-0.01%
2022/02/21	32	42.41	85.3	42.50	42.75	-53.3	27,345	-0.19%
2022/02/18	30.2	39.80	1	39.70	39.85	29.2	26,414	0.11%
2022/02/17	0	0.00	1	39.60	39.75	-1	26,629	0.00%
2022/02/16	3	39.67	3	39.63	39.55	0	26,832	0.00%
2022/02/15	4.1	39.65	4	39.55	39.10	0.1	27,223	0.00%
2022/02/14	0.6	39.73	0.2	40.00	39.80	0.4	28,130	0.00%
2022/02/11	0.1	40.35	2	40.58	40.35	-2	28,247	-0.01%
2022/02/10	0.2	40.13	4.1	40.35	40.50	-3.9	28,566	-0.01%
2022/02/09	7.2	40.46	9.6	40.24	40.25	-2.4	29,265	-0.01%
2022/02/08	39	40.04	29.1	39.93	40.00	9.9	29,287	0.03%
2022/02/07	3.5	39.33	22.3	39.39	39.85	-18.8	29,340	-0.06%
2022/01/26	0.3	37.00	6.7	37.06	37.00	-6.4	29,320	-0.02%
2022/01/25	2.1	37.08	35.3	36.90	36.75	-33.2	29,502	-0.11%
2022/01/24	26.8	37.00	6	37.06	37.10	20.8	29,595	0.07%
2022/01/21	14.4	38.38	12	38.47	38.15	2.4	29,608	0.01%
2022/01/20	2.3	38.64	3.5	38.82	39.25	-1.2	29,596	0.00%
2022/01/19	3.1	38.38	0	38.60	38.25	3	29,578	0.01%
2022/01/18	3.9	39.13	2.1	39.20	38.80	1.8	29,689	0.01%
2022/01/17	0.2	39.59	16.1	39.51	39.45	-16	29,911	-0.05%
2022/01/14	8.2	39.50	10	39.48	40.00	-1.8	30,508	-0.01%
2022/01/13	31	39.70	52.3	39.71	40.00	-21.3	30,450	-0.07%
2022/01/12	27.1	38.25	22.4	38.43	38.45	4.7	30,188	0.02%
2022/01/11	9	38.49	2.6	38.53	38.15	6.4	30,146	0.02%
2022/01/10	7.2	38.93	5.4	38.92	38.90	1.8	30,244	0.01%
2022/01/07	2.3	39.17	2.1	39.15	39.05	0.3	30,235	0.00%
2022/01/06	12.3	39.76	4.1	39.64	39.75	8.2	30,272	0.03%
2022/01/05	33.2	40.91	24.3	40.65	40.25	8.9	30,346	0.03%
2022/01/04	12.3	40.06	2	40.18	40.15	10.3	30,395	0.03%
2022/01/03	4.2	40.54	6	40.16	40.70	-1.8	30,572	-0.01%
2021/12/30	0.2	41.15	0	0.00	41.15	0.2	30,805	0.00%
2021/12/29	51.1	41.11	0	0.00	41.50	51.1	30,944	0.17%
2021/12/28	13.3	41.20	8.1	41.13	41.10	5.2	31,211	0.02%
2021/12/27	13.6	41.31	27.2	41.22	41.00	-13.6	31,412	-0.04%
2021/12/24	10.2	43.34	7.3	43.41	42.55	2.8	31,107	0.01%
2021/12/23	44.3	43.89	51	43.60	43.55	-6.7	30,878	-0.02%
2021/12/22	10.3	44.18	21.2	44.13	43.90	-10.9	30,458	-0.04%
2021/12/21	87.6	43.24	82.2	43.77	44.55	5.4	29,872	0.02%
2021/12/20	85	43.78	185.8	43.39	44.05	-100.8	28,816	-0.35%	大賣/
2021/12/17	53	41.56	136.8	41.59	41.70	-83.8	26,866	-0.31%	大賣/
2021/12/16	14.1	39.71	0.3	39.45	39.40	13.7	25,705	0.05%
2021/12/15	3	39.87	6.1	39.99	39.95	-3.1	25,899	-0.01%
2021/12/14	51.1	39.85	29.9	40.38	39.65	21.2	25,870	0.08%
2021/12/13	22.2	40.19	75.1	40.33	40.90	-52.9	25,432	-0.21%
2021/12/10	4.1	39.18	83	38.90	38.50	-79	24,588	-0.32%
2021/12/09	7.1	38.91	23.4	38.83	38.45	-16.3	24,644	-0.07%
2021/12/08	48	39.66	20.1	39.43	39.15	28	24,884	0.11%
2021/12/07	58	38.43	68.1	38.67	39.00	-10.1	24,544	-0.04%
2021/12/06	1.1	37.66	28.1	37.07	37.10	-27	23,937	-0.11%
2021/12/03	4	36.28	2.1	36.60	36.50	2	23,783	0.01%
2021/12/02	9	36.16	1	36.45	36.20	8	23,710	0.03%
2021/12/01	5.4	35.07	23	34.95	35.40	-17.6	23,638	-0.07%
2021/11/30	25.1	34.90	12	34.98	35.10	13.1	23,681	0.06%
2021/11/29	15.1	35.00	20	35.15	35.10	-5	23,701	-0.02%
2021/11/26	75.1	36.58	47	36.49	36.25	28.1	23,693	0.12%
2021/11/25	54.1	38.41	28.2	37.98	38.15	25.9	23,602	0.11%
2021/11/24	159	37.59	143	37.22	37.40	16	22,654	0.07%	大買/大賣/
2021/11/23	52	35.18	85.1	35.26	35.20	-33.1	21,411	-0.15%
2021/11/22	1.1	32.96	0	0.00	33.40	1.1	21,791	0.01%
2021/11/19	14.4	32.92	9.1	33.21	32.85	5.3	21,762	0.02%
2021/11/18	1	33.85	27	33.91	33.90	-26	21,745	-0.12%
2021/11/17	62.7	34.17	0.1	34.00	33.85	62.6	21,904	0.29%
2021/11/16	5.1	34.17	4	34.10	34.10	1.1	22,142	0.00%
2021/11/15	44.1	35.16	0	0.00	34.75	44.1	22,263	0.20%
2021/11/12	0.1	35.50	0.2	36.00	35.55	-0.1	22,815	0.00%
2021/11/11	23.2	36.56	40.1	36.83	36.25	-16.9	22,815	-0.07%
2021/11/10	1.3	35.09	3	35.40	34.95	-1.7	22,256	-0.01%
2021/11/09	36	35.56	7	35.57	35.70	29	22,466	0.13%
2021/11/08	12.2	35.64	37.1	36.15	36.25	-24.9	22,636	-0.11%
2021/11/05	29.1	34.26	9	34.56	34.30	20	22,459	0.09%
2021/11/04	9	35.33	0	0.00	35.15	9	22,738	0.04%
2021/11/03	6	35.58	11	35.90	35.70	-5	23,539	-0.02%
2021/11/02	5	35.54	5.1	36.05	35.15	0	23,573	0.00%
2021/11/01	4	35.10	5	35.06	35.20	-1	23,736	0.00%
2021/10/29	5	34.45	2	35.30	35.10	3	23,880	0.01%
2021/10/28	0.1	34.80	1.1	34.89	34.85	-1	23,908	0.00%
2021/10/27	43	35.23	44	35.35	35.30	-1	24,131	0.00%
2021/10/26	1.1	35.55	4.7	35.26	35.60	-3.7	24,736	-0.01%
2021/10/25	5	35.12	21.1	34.73	35.05	-16.1	25,027	-0.06%
2021/10/22	29.6	34.37	12.1	35.88	33.70	17.6	25,424	0.07%
2021/10/21	28	36.51	9	36.85	36.90	19	25,461	0.07%
2021/10/20	2	36.98	0	0.00	36.05	2	25,804	0.01%
2021/10/19	0	0.00	0.1	36.65	36.60	-0.1	26,215	0.00%
2021/10/18	28.1	36.51	0	0.00	36.40	28.1	26,883	0.10%
2021/10/15	2.3	36.29	0.1	36.50	36.30	2.2	27,449	0.01%
2021/10/14	0	0.00	5	35.70	36.35	-5	28,019	-0.02%
2021/10/13	5.1	35.93	5.1	35.66	35.80	0	28,804	0.00%
2021/10/12	2	36.20	5	36.58	36.10	-3	29,292	-0.01%
2021/10/08	30.1	37.38	52.1	37.39	37.00	-22	30,189	-0.07%
2021/10/07	27.3	37.80	29	37.85	38.30	-1.7	31,156	-0.01%
2021/10/06	6	38.43	6	38.42	38.05	0	32,370	0.00%
2021/10/05	5.1	37.86	4.1	38.03	39.00	1.1	33,509	0.00%
2021/10/04	17.1	38.00	6.1	37.25	37.10	11	34,130	0.03%
2021/10/01	4.4	40.41	7	40.13	39.15	-2.6	35,544	-0.01%
2021/09/30	12.3	41.37	1.1	41.70	41.80	11.2	37,175	0.03%
2021/09/29	2.4	40.53	2	40.90	40.35	0.4	38,748	0.00%
2021/09/28	5	41.43	8	41.54	41.45	-3	41,331	-0.01%
2021/09/27	39	42.37	12.6	42.24	42.35	26.4	44,443	0.06%
2021/09/24	1	41.35	19	41.60	41.75	-18	49,121	-0.04%
2021/09/23	24.2	40.63	37.1	41.30	41.25	-12.9	55,807	-0.02%
2021/09/22	36.5	41.26	27.1	41.13	41.00	9.4	63,801	0.01%
2021/09/17	12.1	43.76	4	43.60	44.45	8.1	67,891	0.01%
2021/09/16	8	44.23	1	44.85	44.15	7	70,029	0.01%
2021/09/15	1	44.80	3	44.97	45.05	-2	71,938	0.00%
2021/09/14	8	45.59	20	45.49	45.50	-12	75,763	-0.02%
2021/09/13	34.1	47.02	32.2	47.05	46.90	1.9	79,590	0.00%
2021/09/10	7	46.21	19.7	46.54	46.35	-12.7	80,607	-0.02%
2021/09/09	2.1	44.47	14	44.54	44.95	-11.9	81,642	-0.01%
2021/09/08	27.1	44.39	30.1	43.83	43.70	-3	84,570	0.00%
2021/09/07	5.2	44.56	17	44.43	44.20	-11.8	84,889	-0.01%
2021/09/06	13.3	44.76	32.1	44.86	44.45	-18.8	85,072	-0.02%
2021/09/03	5.1	45.01	4.1	44.91	44.05	1.1	85,000	0.00%
2021/09/02	13.1	44.86	10	45.05	44.40	3.1	85,129	0.00%
2021/09/01	21	46.34	13	46.24	46.05	8	85,115	0.01%
2021/08/31	34	46.60	26.1	46.45	46.85	8	85,070	0.01%
2021/08/30	7.1	46.52	3.5	46.65	46.40	3.6	85,302	0.00%
2021/08/27	10	45.90	7	46.25	45.85	3	85,511	0.00%
2021/08/26	117.1	46.92	72.1	47.64	46.00	45	85,671	0.05%	大買/
2021/08/25	16	43.81	7.5	43.89	44.10	8.5	85,317	0.01%
2021/08/24	42	43.61	45.2	44.17	44.00	-3.2	89,217	0.00%
2021/08/23	3	44.68	2	44.70	44.10	1	93,474	0.00%
2021/08/20	4	43.21	2	43.15	43.40	2	96,058	0.00%
2021/08/19	9	43.76	2	43.60	42.75	7	98,816	0.01%
2021/08/18	19.1	43.35	9.1	43.44	45.40	10.1	100,762	0.01%
2021/08/17	48	45.53	21	45.52	44.30	27	102,491	0.03%
2021/08/16	6	48.05	6	47.75	47.80	0	106,682	0.00%
2021/08/13	10	48.27	9	48.26	47.80	1	111,289	0.00%
2021/08/12	4.1	48.41	24.2	48.66	49.30	-20.1	115,351	-0.02%
2021/08/11	26	47.40	10	47.50	47.00	16	118,096	0.01%
2021/08/10	37	47.73	33	47.65	47.30	4	119,720	0.00%
2021/08/09	48	49.60	92.1	49.35	48.85	-44.1	121,383	-0.04%
2021/08/06	34.1	46.76	21	47.05	47.00	13.1	123,407	0.01%
2021/08/05	20	47.19	16	47.67	47.15	4	126,196	0.00%
2021/08/04	28	49.26	92	49.23	48.60	-64	129,263	-0.05%
2021/08/03	8	48.58	12	48.88	48.75	-4	134,933	0.00%
2021/08/02	39	48.63	9.1	49.26	49.25	29.9	138,109	0.02%
2021/07/30	42.1	49.39	43.2	49.89	48.90	-1.1	142,440	0.00%
2021/07/29	25	47.89	15.1	47.44	48.90	10	146,402	0.01%
2021/07/28	78.1	46.85	50	47.18	46.90	28.1	148,860	0.02%
2021/07/27	33	47.92	37	47.54	46.50	-4	151,587	0.00%
2021/07/26	45	49.48	42	49.45	48.55	3	154,472	0.00%
2021/07/23	24	49.73	49	49.77	50.40	-25	157,355	-0.02%
2021/07/22	63	49.13	316	49.09	48.20	-253	158,348	-0.16%	大賣/鉅額交易
2021/07/21	75	50.79	175	49.56	49.30	-100	159,661	-0.06%	大賣/
2021/07/20	52	51.99	36	51.33	51.50	16	159,499	0.01%
2021/07/19	94	53.66	327.2	53.81	53.10	-233.2	159,337	-0.15%	大賣/鉅額交易
2021/07/16	94	52.99	119	53.09	53.00	-25	159,322	-0.02%	大賣/
2021/07/15	68	52.90	99	53.26	54.40	-31	159,147	-0.02%
2021/07/14	127	51.25	101	50.86	50.70	26	158,637	0.02%	大買/大賣/
2021/07/13	128.2	54.55	122	54.30	52.60	6.2	158,188	0.00%	大買/大賣/
2021/07/12	72	57.86	49	58.04	57.40	23	157,356	0.01%
2021/07/09	72.6	57.72	64	57.12	56.50	8.6	156,798	0.01%
2021/07/08	196	57.34	127	57.74	58.50	69	156,468	0.04%	大買/大賣/
2021/07/07	175.9	57.52	54	57.32	56.50	121.9	155,332	0.08%	大買/鉅額交易
2021/07/06	101	60.21	37.5	60.75	59.60	63.5	155,560	0.04%	大買/
2021/07/05	187	62.92	165.8	61.95	61.30	21.2	156,896	0.01%	大買/大賣/
2021/07/02	748	60.73	146	60.47	60.10	602	154,581	0.39%	大買/大賣/鉅額交易
2021/07/01	131.2	60.84	185.4	60.98	58.80	-54.2	153,370	-0.04%	大買/大賣/
2021/06/30	223.2	62.83	278.2	62.96	61.20	-55	151,103	-0.04%	大買/大賣/
2021/06/29	231.4	58.75	465.4	58.53	59.50	-234	147,776	-0.16%	大買/大賣/鉅額交易
2021/06/28	126.2	53.53	255.4	53.95	55.70	-129.3	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	136	51.81	87.1	52.31	50.70	49	136,878	0.04%	大買/
2021/06/24	124	50.37	115	51.04	50.60	9	135,237	0.01%	大買/大賣/
2021/06/23	219	51.22	70	51.18	48.25	149	133,347	0.11%	大買/鉅額交易
2021/06/22	71.1	50.96	146.3	51.09	51.70	-75.2	130,040	-0.06%	大賣/
2021/06/21	80.2	47.75	46.1	47.19	47.00	34.2	125,972	0.03%
2021/06/18	69	50.88	79	51.01	50.00	-10	124,583	-0.01%
2021/06/17	77	52.67	75	53.04	50.80	2	123,048	0.00%
2021/06/16	28.1	51.15	50.1	50.94	50.40	-22	120,480	-0.02%
2021/06/15	33	48.26	28.1	49.17	50.60	4.9	120,113	0.00%
2021/06/11	41.5	47.00	0	0.00	47.20	41.5	119,897	0.03%
2021/06/10	41.1	45.74	10	46.59	47.10	31.1	120,284	0.03%
2021/06/09	49	47.50	3	47.03	46.80	46	120,431	0.04%
2021/06/08	55	48.28	20.1	48.00	48.55	34.9	120,709	0.03%
2021/06/07	28	46.07	62	45.81	47.20	-34	120,863	-0.03%
2021/06/04	53.3	50.58	25	50.64	49.95	28.3	120,690	0.02%
2021/06/03	38	51.92	28.2	52.02	51.60	9.8	121,601	0.01%
2021/06/02	94.2	52.74	49	52.34	52.70	45.2	121,644	0.04%
2021/06/01	97	53.16	333	52.78	53.30	-236	122,374	-0.19%	大賣/鉅額交易
2021/05/31	506	52.83	196.1	52.81	52.40	310	121,105	0.26%	大買/大賣/鉅額交易
2021/05/28	34	47.86	136	48.03	48.70	-102	118,089	-0.09%	大賣/鉅額交易
2021/05/27	115	45.27	111	45.60	44.30	4	116,115	0.00%	大買/大賣/
2021/05/26	135	44.00	105.1	44.14	44.10	30	114,060	0.03%	大買/大賣/
2021/05/25	55.2	44.60	86	44.50	44.00	-30.8	113,252	-0.03%
2021/05/24	196	45.91	158	46.54	45.05	38	113,497	0.03%	大買/大賣/
2021/05/21	182	44.42	721	44.27	46.15	-539	110,303	-0.49%	大買/大賣/鉅額交易
2021/05/20	219	44.57	142	44.93	43.00	77	105,867	0.07%	大買/大賣/
2021/05/19	156	44.28	53.1	44.21	45.00	103	101,894	0.10%	大買/鉅額交易
2021/05/18	54	40.53	89	39.81	40.95	-35	99,356	-0.04%
2021/05/17	34	37.81	58.3	37.46	37.25	-24.3	97,397	-0.02%
2021/05/14	127.5	43.24	100	43.74	41.35	27.5	95,502	0.03%	大買/
2021/05/13	118.7	47.45	105.5	46.77	45.90	13.2	92,554	0.01%	大買/大賣/
2021/05/12	154.1	55.27	103	55.03	51.00	51.1	89,797	0.06%	大買/大賣/
2021/05/11	336	58.84	299.9	59.08	56.60	36.1	86,567	0.04%	大買/大賣/
2021/05/10	75.4	55.18	120	56.22	57.40	-44.7	80,795	-0.06%	大賣/
2021/05/07	144.1	49.22	147.9	49.32	52.20	-3.8	77,653	0.00%	大買/大賣/
2021/05/06	66	46.51	130.3	47.02	47.50	-64.3	73,184	-0.09%	大賣/
2021/05/05	45	42.50	95	42.48	43.20	-50	68,736	-0.07%
2021/05/04	125	41.26	128	39.90	39.30	-3	66,023	0.00%	大買/大賣/
2021/05/03	725.2	44.92	121	45.03	42.65	604.2	62,948	0.96%	大買/大賣/鉅額交易
2021/04/29	61.4	40.28	149.9	41.37	42.60	-88.5	59,681	-0.15%	大賣/
2021/04/28	106.3	39.66	39	39.61	38.75	67.3	56,519	0.12%	大買/
2021/04/27	103	39.56	143.1	39.92	40.00	-40.1	55,435	-0.07%	大買/大賣/
2021/04/26	53	38.88	81	38.38	39.25	-28	53,702	-0.05%
2021/04/23	11.5	35.12	17	34.32	35.70	-5.5	53,554	-0.01%
2021/04/22	63.1	37.82	54	37.93	36.25	9.1	53,573	0.02%
2021/04/21	32	35.24	47	34.59	35.40	-15	53,448	-0.03%
2021/04/20	57	33.76	51	33.16	34.50	6	53,279	0.01%
2021/04/19	55	33.24	15	34.41	34.70	40	53,408	0.07%
2021/04/16	36	30.43	149.6	31.21	31.55	-113.6	53,007	-0.21%	大賣/鉅額交易
2021/04/15	25	28.98	25	28.63	28.70	0	52,922	0.00%
2021/04/14	54	28.07	41	27.93	27.80	13	53,582	0.02%
2021/04/13	28	27.85	18.1	27.59	27.40	9.9	55,897	0.02%
2021/04/12	82	28.23	27	28.25	29.00	55	59,126	0.09%
2021/04/09	131.1	26.24	115	26.61	26.80	16.1	58,542	0.03%	大買/大賣/
2021/04/08	1	24.95	22	24.95	24.95	-21	56,092	-0.04%
2021/04/07	105.2	22.85	75	22.70	22.70	30.2	56,933	0.05%	大買/
2021/04/06	65	21.73	81.4	21.92	22.70	-16.4	56,288	-0.03%
2021/04/01	142	20.65	145.6	20.73	20.75	-3.6	54,838	-0.01%	大買/大賣/
2021/03/31	54	18.93	124	19.10	19.50	-70	52,181	-0.13%	大賣/
2021/03/30	3	18.12	4.1	18.23	18.30	-1.1	51,223	0.00%
2021/03/29	31	18.30	119	18.38	18.30	-88	52,583	-0.17%	大賣/
2021/03/26	16	17.80	0	0.00	17.80	16	55,864	0.03%
2021/03/25	38	17.61	26	17.93	17.55	12	58,787	0.02%
2021/03/24	10.1	17.34	3	17.25	17.30	7.1	58,813	0.01%
2021/03/23	5	17.75	3	17.77	17.55	2	59,227	0.00%
2021/03/22	5	17.50	11	17.78	17.70	-6	60,007	-0.01%
2021/03/19	0	0.00	4	17.85	17.50	-4	61,924	-0.01%
2021/03/18	16	17.79	12	17.84	17.75	4	63,665	0.01%
2021/03/17	4	17.98	0	0.00	17.85	4	66,518	0.01%
2021/03/16	35.1	17.84	4	18.08	17.75	31.1	67,843	0.05%
2021/03/15	66	18.35	0	0.00	18.35	66	67,472	0.10%
2021/03/12	3	18.37	19	18.41	18.75	-16	67,060	-0.02%
2021/03/11	12	18.31	9	18.25	18.25	3	66,686	0.00%
2021/03/10	30	18.20	7	18.14	18.20	23	66,651	0.03%
2021/03/09	34	18.49	152.1	18.87	18.40	-118.1	66,366	-0.18%	大賣/鉅額交易
2021/03/08	1	17.95	7	18.06	18.10	-6	65,151	-0.01%
2021/03/05	96	18.01	49.1	18.18	17.85	46.9	64,811	0.07%
2021/03/04	31	18.74	78	18.64	18.60	-47	63,711	-0.07%
2021/03/03	26	17.93	72.6	17.98	17.75	-46.6	61,301	-0.08%
2021/03/02	17	17.56	19	17.57	17.30	-2	60,155	0.00%
2021/02/26	49	17.44	23	17.50	17.45	26	59,714	0.04%
2021/02/25	119	17.00	58	17.36	17.45	61	58,896	0.10%	大買/
2021/02/24	147	17.08	31.1	16.99	16.50	115.9	58,000	0.20%	大買/鉅額交易
2021/02/23	0	0.00	32.7	17.05	17.20	-32.7	55,364	-0.06%
2021/02/22	1	15.50	9	15.67	15.65	-8	54,002	-0.01%
2021/02/19	26	15.11	44	15.16	15.45	-18	53,465	-0.03%
2021/02/18	34	15.16	118	15.09	15.40	-84	52,997	-0.16%	大賣/
2021/02/17	8	14.19	12	14.00	14.25	-4	52,242	-0.01%
2021/02/05	2.2	13.57	2	13.40	13.40	0.2	51,850	0.00%
2021/02/04	1.2	13.52	0	0.00	13.65	1.2	51,731	0.00%
2021/02/03	113	13.89	1	13.65	13.70	112	51,751	0.22%	大買/鉅額交易
2021/02/02	10	13.80	1	14.15	14.20	9	51,453	0.02%
2021/02/01	1	13.50	0.7	13.69	13.80	0.3	51,289	0.00%
2021/01/29	3.2	13.79	3	14.15	13.60	0.2	51,075	0.00%
2021/01/28	10	13.95	33.6	14.17	13.90	-23.6	51,168	-0.05%
2021/01/27	4.2	14.42	0	0.00	14.40	4.2	51,213	0.01%
2021/01/26	1	14.75	1	15.20	14.85	0	51,226	0.00%
2021/01/25	7	15.39	5	15.54	15.25	2	51,006	0.00%
2021/01/22	0	0.00	59	15.02	15.25	-59	50,670	-0.12%
2021/01/21	6	15.06	8	15.08	14.90	-2	50,387	0.00%
2021/01/20	13	14.72	8	14.62	14.60	5	50,138	0.01%
2021/01/19	7	15.56	5	15.85	15.35	2	49,711	0.00%
2021/01/18	17	15.04	10	15.15	15.10	7	49,391	0.01%
2021/01/15	3	15.75	1	16.10	15.70	2	48,895	0.00%
2021/01/14	9	16.81	4.3	16.46	16.40	4.7	48,484	0.01%
2021/01/13	9	15.86	57	15.84	16.10	-48	47,717	-0.10%
2021/01/12	27	16.07	32.6	16.26	15.70	-5.6	47,363	-0.01%
2021/01/11	0	0.00	25	16.90	16.65	-25	46,697	-0.05%
2021/01/08	10	16.85	17	16.57	16.80	-7	46,275	-0.02%
2021/01/07	19	17.05	42	17.25	16.85	-23	45,602	-0.05%
2021/01/06	152	18.23	43	17.87	17.65	109	44,235	0.25%	大買/鉅額交易
2021/01/05	86	17.66	150.7	17.67	17.80	-64.7	41,253	-0.16%	大賣/
2021/01/04	40	16.34	90	16.20	16.50	-50	37,384	-0.13%
2020/12/31	22	15.63	7	15.51	15.75	15	35,812	0.04%
2020/12/30	23	15.69	22	15.82	15.50	1	35,197	0.00%
2020/12/29	19	15.62	44.9	15.60	15.35	-25.9	33,981	-0.08%
2020/12/28	70	15.19	30	15.39	15.00	40	32,612	0.12%
2020/12/25	11	15.45	18	15.72	15.50	-7	31,474	-0.02%
2020/12/24	15	15.78	12.1	15.63	15.50	2.9	30,591	0.01%
2020/12/23	46	15.54	29	15.69	16.00	17	29,622	0.06%
2020/12/22	183	16.34	153	16.22	15.20	30	28,061	0.11%	大買/大賣/
2020/12/21	47	15.47	112.2	15.58	15.75	-65.2	24,162	-0.27%	大賣/
2020/12/18	10	14.31	45	14.17	14.35	-35	21,095	-0.17%
2020/12/17	12	14.41	9	14.32	14.20	3	20,410	0.01%
2020/12/16	23	14.44	12	14.39	14.25	11	19,874	0.06%
2020/12/15	89	14.57	16	14.66	14.15	73	18,916	0.39%
2020/12/14	19	14.11	62	14.05	14.30	-43	17,025	-0.25%
2020/12/11	89	13.52	71	13.77	13.75	18	14,796	0.12%
2020/12/10	5	12.74	82	12.83	12.85	-77	11,829	-0.65%
2020/12/09	3	11.60	0	0.00	11.70	3	10,342	0.03%
2020/12/07	1	12.40	10	12.10	12.10	-9	10,456	-0.09%
2020/12/04	0	0.00	57	12.08	12.05	-57	10,470	-0.54%
2020/12/03	4	11.73	20	11.75	11.70	-16	10,500	-0.15%
2020/12/01	2	11.75	2	11.90	11.90	0	10,639	0.00%
2020/11/30	3	11.97	3	12.00	12.05	0	10,467	0.00%
2020/11/27	50	11.60	32	11.55	11.70	18	9,940	0.18%
2020/11/26	10	11.40	8	11.38	11.35	2	9,580	0.02%
2020/11/25	10	11.25	38	11.19	11.20	-28	9,397	-0.30%
2020/11/24	8	10.98	1	10.90	11.00	7	8,983	0.08%
2020/11/23	14	10.96	35	10.62	11.05	-21	8,851	-0.24%
2020/11/20	0	0.00	30	10.57	10.45	-30	8,295	-0.36%
2020/11/19	0	0.00	3	10.38	10.35	-3	8,195	-0.04%
2020/11/18	10	10.29	0	0.00	10.25	10	8,113	0.12%
2020/11/16	0	0.00	20	10.00	10.00	-20	8,069	-0.25%
2020/11/13	1	10.10	10	10.10	10.20	-9	8,005	-0.11%
2020/11/12	4	10.10	0	0.00	10.15	4	8,024	0.05%
2020/11/09	0	0.00	2	10.40	10.30	-2	7,764	-0.03%
2020/11/05	60	10.46	0	0.00	10.20	60	7,639	0.79%
2020/11/03	4	10.23	10	10.00	10.00	-6	7,010	-0.09%
2020/10/27	0	0.00	2	10.20	10.15	-2	6,561	-0.03%
2020/10/26	4	10.00	0	0.00	10.00	4	6,471	0.06%
2020/10/22	22	10.30	2	10.30	10.15	20	6,408	0.31%
2020/10/21	0	0.00	17	10.02	9.99	-17	6,228	-0.27%
2020/10/20	1.8	9.84	0	0.00	9.82	1.8	6,171	0.03%
2020/10/19	1	9.91	16	9.83	9.83	-15	6,163	-0.24%
2020/10/16	1	9.80	0	0.00	9.68	1	6,042	0.02%
2020/10/15	0	0.00	10	10.15	9.95	-10	5,996	-0.17%
2020/10/14	12	9.99	5	10.10	10.15	7	5,953	0.12%
2020/10/12	0	0.00	20	9.90	9.99	-20	5,903	-0.34%
2020/10/08	0	0.00	10	9.94	9.78	-10	5,847	-0.17%
2020/10/07	0	0.00	25	9.77	9.90	-25	5,832	-0.43%
2020/09/25	10	9.06	0	0.00	9.18	10	5,804	0.17%
2020/09/24	1	9.18	0	0.00	9.17	1	5,766	0.02%
2020/09/23	7	9.54	0	0.00	9.50	7	5,670	0.12%
2020/09/22	11	9.70	0	0.00	9.70	11	5,586	0.20%
2020/09/21	5	9.91	3	9.82	9.90	2	5,528	0.04%
2020/09/18	0	0.00	10	9.88	9.87	-10	5,433	-0.18%
2020/09/17	16	9.96	7	9.94	9.86	9	5,370	0.17%
2020/09/16	3	10.10	0	0.00	10.20	3	5,064	0.06%
2020/09/15	6	10.15	10	10.20	10.20	-4	5,003	-0.08%
2020/09/14	13	10.33	30	10.44	10.30	-17	4,917	-0.35%
2020/09/11	39	10.47	0	0.00	10.30	39	4,782	0.82%
2020/09/10	10	10.50	1	10.60	10.55	9	4,457	0.20%
2020/09/09	0	0.00	10	10.54	10.65	-10	4,283	-0.23%
2020/09/08	2	10.40	1	10.20	10.25	1	4,044	0.02%
2020/09/07	1	9.74	49	10.33	10.40	-48	3,675	-1.31%
2020/09/02	0	0.00	1	9.40	9.36	-1	3,213	-0.03%
2020/09/01	1	9.10	0	0.00	9.19	1	3,220	0.03%
2020/08/31	0	0.00	16	9.12	9.32	-16	3,231	-0.50%
2020/08/28	1	8.79	0	0.00	8.75	1	3,043	0.03%
2020/08/27	0	0.00	13	8.93	8.88	-13	3,019	-0.43%
2020/08/26	0	0.00	0.2	8.60	8.61	-0.2	2,830	-0.01%
2020/08/25	2	8.38	0	0.00	8.52	2	2,769	0.07%
2020/08/21	0	0.00	15	8.25	8.29	-15	2,894	-0.52%
2020/08/20	10	8.12	0	0.00	8.07	10	2,986	0.33%
2020/08/18	2	8.57	10	8.48	8.45	-8	2,881	-0.28%
2020/08/17	0	0.00	2	8.55	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	1	8.29	8.35	-1	2,786	-0.04%
2020/08/12	2	8.19	0	0.00	8.15	2	2,734	0.07%
2020/08/06	10	8.06	0	0.00	8.04	10	2,744	0.36%
2020/08/05	3	8.03	0	0.00	8.05	3	2,765	0.11%
2020/08/04	1	8.05	0	0.00	8.03	1	2,788	0.04%
2020/07/28	0	0.00	2	8.05	8.01	-2	2,881	-0.07%
2020/07/16	0	0.00	5	8.25	8.34	-5	3,024	-0.17%
2020/07/08	2	8.14	0	0.00	8.17	2	3,121	0.06%
2020/07/07	0	0.00	1	8.18	8.18	-1	3,127	-0.03%
2020/07/06	5	8.19	0	0.00	8.27	5	3,132	0.16%
2020/07/03	0	0.00	1	8.23	8.23	-1	3,127	-0.03%
2020/07/01	2	8.25	0	0.00	8.21	2	3,150	0.06%
2020/06/23	3	8.40	5	8.36	8.36	-2	3,233	-0.06%
2020/06/22	0	0.00	10	8.46	8.46	-10	3,286	-0.30%
2020/06/19	2	8.21	0	0.00	8.21	2	3,308	0.06%
2020/06/16	0	0.00	4	8.22	8.24	-4	3,423	-0.12%
2020/06/12	10	8.12	0	0.00	8.19	10	3,593	0.28%
2020/06/10	0	0.00	1	8.50	8.65	-1	3,674	-0.03%
2020/06/09	1	8.38	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	11	8.49	8.45	-11	3,934	-0.28%
2020/06/05	2	8.18	11	8.21	8.24	-9	3,877	-0.23%
2020/06/04	1	8.10	0	0.00	8.00	1	3,876	0.03%
2020/06/03	2	7.87	0	0.00	8.02	2	3,936	0.05%
2020/05/29	1	7.92	0	0.00	7.80	1	3,933	0.03%
2020/05/28	0	0.00	17	8.17	8.14	-17	3,929	-0.43%
2020/05/27	0	0.00	30	7.60	7.79	-30	3,835	-0.78%
2020/05/26	0	0.00	5	7.27	7.27	-5	3,770	-0.13%
2020/05/15	60	7.27	0	0.00	7.15	60	3,759	1.60%
2020/05/12	5	7.50	0	0.00	7.57	5	3,729	0.13%
2020/05/11	0	0.00	5	7.59	7.63	-5	3,726	-0.13%
2020/05/06	5	7.39	0	0.00	7.33	5	3,714	0.13%
2020/04/30	0	0.00	18	7.76	7.83	-18	3,666	-0.49%
2020/04/20	3	7.14	0	0.00	7.10	3	3,834	0.08%
2020/04/14	0	0.00	5	7.22	7.22	-5	3,750	-0.13%
2020/04/09	10	7.20	0	0.00	7.15	10	3,878	0.26%
2020/04/08	0	0.00	1	7.17	7.04	-1	3,929	-0.03%
2020/03/31	0	0.00	1	6.67	6.63	-1	4,219	-0.02%
2020/03/26	1	6.67	0	0.00	6.53	1	4,342	0.02%
2020/03/20	0	0.00	5	5.80	5.94	-5	4,280	-0.12%
2020/03/19	5	5.44	4	5.60	5.40	1	4,375	0.02%
2020/03/18	0	0.00	1	6.13	6.00	-1	4,266	-0.02%
2020/03/17	1	6.36	0	0.00	6.21	1	4,242	0.02%
2020/03/16	2	7.15	1	6.83	6.75	1	4,161	0.02%
2020/03/13	16	7.03	1	7.19	7.15	15	4,089	0.37%
2020/03/12	5	8.02	0	0.00	7.74	5	3,916	0.13%
2020/03/11	11	8.80	0	0.00	8.60	11	3,731	0.29%
2020/03/09	13	8.91	0	0.00	8.90	13	3,663	0.35%
2020/03/06	2	9.18	0	0.00	9.21	2	3,588	0.06%
2020/03/03	0	0.00	11	9.35	9.30	-11	3,567	-0.31%
2020/03/02	22	8.87	2	8.95	9.00	20	3,545	0.56%
2020/02/27	21	9.08	0	0.00	9.06	21	3,617	0.58%
2020/02/25	5	9.25	0	0.00	9.31	5	3,592	0.14%
2020/02/21	0	0.00	10	9.52	9.53	-10	3,575	-0.28%
2020/02/12	0	0.00	10	9.34	9.44	-10	3,658	-0.27%
2020/02/06	0	0.00	1	9.50	9.52	-1	4,194	-0.02%
2020/02/03	1	9.15	0	0.00	9.13	1	4,182	0.02%
2020/01/31	1	9.28	0	0.00	9.32	1	4,116	0.02%
2020/01/30	34	9.51	0	0.00	9.32	34	4,022	0.85%
2020/01/20	10	10.20	20	10.25	10.25	-10	3,853	-0.26%
2020/01/17	0	0.00	15	10.25	10.30	-15	3,816	-0.39%
2020/01/16	10	10.30	0	0.00	10.25	10	3,802	0.26%
2020/01/15	0	0.00	17	10.30	10.30	-17	3,797	-0.45%
2020/01/09	10	10.30	0	0.00	10.25	10	3,871	0.26%
2020/01/02	3	10.75	5	10.71	10.75	-2	3,871	-0.05%
2019/12/31	10	10.60	0	0.00	10.65	10	3,837	0.26%
2019/12/30	25	10.59	13	10.61	10.60	12	3,759	0.32%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/23	20	10.20	1	10.20	10.25	19	3,387	0.56%
2019/12/20	0	0.00	1	10.05	10.05	-1	3,352	-0.03%
2019/12/19	0	0.00	1	10.10	10.15	-1	3,327	-0.03%
2019/12/17	0	0.00	2	10.05	10.10	-2	3,275	-0.06%
2019/12/16	19	10.03	28	10.02	9.99	-9	3,207	-0.28%
2019/12/13	2	9.86	0	0.00	9.83	2	3,091	0.06%
2019/12/12	0	0.00	1	9.96	9.84	-1	3,071	-0.03%
2019/12/11	3	9.63	5	9.74	9.76	-2	3,053	-0.07%
2019/12/10	3	9.67	8	9.65	9.63	-5	3,033	-0.16%
2019/12/02	2	9.70	0.1	9.67	9.72	1.9	3,085	0.06%
2019/11/28	8	9.79	0	0.00	9.82	8	3,107	0.26%
2019/11/27	5	9.83	5	9.82	9.90	0	3,103	0.00%
2019/11/26	1	9.80	21.4	9.80	9.90	-20.4	3,083	-0.66%
2019/11/15	1	9.28	0	0.00	9.26	1	2,993	0.03%
2019/11/12	0	0.00	4.3	9.47	9.48	-4.3	3,202	-0.13%
2019/11/11	1	9.48	0	0.00	9.46	1	3,257	0.03%
2019/11/07	0	0.00	3	9.82	9.86	-3	3,179	-0.09%
2019/11/05	0	0.00	25	10.05	10.10	-25	3,174	-0.79%
2019/11/04	0	0.00	10	9.35	9.36	-10	2,873	-0.35%
2019/10/30	10	9.10	0	0.00	9.09	10	2,949	0.34%
2019/10/29	1	9.14	0	0.00	9.11	1	2,956	0.03%
2019/10/28	0	0.00	0.7	9.17	9.17	-0.7	2,965	-0.02%
2019/10/22	40	9.39	0	0.00	9.36	40	3,091	1.29%
2019/10/21	0	0.00	15	9.33	9.40	-15	3,119	-0.48%
2019/10/14	16	9.07	2	9.04	9.06	14	3,230	0.43%
2019/10/09	1	9.28	0	0.00	9.12	1	3,205	0.03%
2019/10/08	0	0.00	1.7	9.35	9.45	-1.7	3,147	-0.05%
2019/10/07	1	9.45	0	0.00	9.32	1	3,152	0.03%
2019/10/04	1	9.52	0.9	9.51	9.51	0.1	3,137	0.00%
2019/10/02	1	9.73	0	0.00	9.73	1	3,149	0.03%
2019/10/01	10	9.79	0	0.00	9.79	10	3,154	0.32%
2019/09/27	2	9.81	0	0.00	9.74	2	3,179	0.06%
2019/09/25	20	9.94	0	0.00	9.94	20	3,226	0.62%
2019/09/19	60	10.20	0	0.00	10.15	60	3,244	1.85%
2019/09/10	6	10.01	0	0.00	10.05	6	3,487	0.17%
2019/09/06	0	0.00	10	10.20	10.20	-10	3,497	-0.29%
2019/09/04	0	0.00	10.2	10.15	10.15	-10.2	3,473	-0.29%
2019/09/02	5	9.90	0	0.00	10.00	5	3,471	0.14%
2019/08/29	3	9.81	0	0.00	9.80	3	3,506	0.09%
2019/08/28	4	9.84	0	0.00	9.83	4	3,513	0.11%
2019/08/27	16	9.92	0	0.00	9.88	16	3,515	0.46%
2019/08/19	10	9.97	0	0.00	9.96	10	3,954	0.25%
2019/08/16	1	9.70	2	9.78	9.76	-1	3,990	-0.03%
2019/08/15	1	9.87	0	0.00	9.89	1	3,901	0.03%
2019/08/14	0	0.00	20	10.05	10.00	-20	3,888	-0.51%
2019/08/13	0	0.00	10	10.05	10.05	-10	3,867	-0.26%
2019/08/08	20	10.00	0	0.00	9.99	20	4,068	0.49%
2019/08/07	0	0.00	115	10.05	10.00	-115	4,045	-2.84%	大賣/鉅額交易
2019/08/05	10	10.35	0	0.00	10.35	10	4,223	0.24%
2019/08/02	0.7	10.40	0	0.00	10.45	0.7	4,354	0.02%
2019/08/01	0	0.00	50	10.45	10.45	-50	4,449	-1.12%
2019/07/30	0	0.00	30	10.60	10.60	-30	4,638	-0.65%
2019/07/24	30	10.70	0	0.00	10.65	30	5,620	0.53%
2019/07/22	50	10.76	10	10.75	10.80	40	5,714	0.70%
2019/07/19	2	10.60	0	0.00	10.65	2	5,716	0.03%
2019/07/18	0	0.00	10	10.45	10.50	-10	5,969	-0.17%
2019/07/15	2	10.40	0	0.00	10.35	2	6,456	0.03%
2019/07/10	10	10.35	0	0.00	10.35	10	6,814	0.15%
2019/07/09	0	0.00	2	10.35	10.40	-2	6,829	-0.03%
2019/06/26	0	0.00	5	10.45	10.45	-5	7,444	-0.07%
2019/06/21	0	0.00	13.6	10.64	10.65	-13.6	7,609	-0.18%
2019/06/20	0	0.00	1	10.50	10.50	-1	7,635	-0.01%
2019/06/18	12	10.32	8.5	10.39	10.30	3.5	7,832	0.04%
2019/06/14	0	0.00	6	10.40	10.35	-6	8,178	-0.07%
2019/06/03	0	0.00	10	10.31	10.35	-10	8,897	-0.11%
2019/05/28	6	10.35	0	0.00	10.60	6	9,733	0.06%
2019/05/27	25	10.43	0	0.00	10.35	25	9,845	0.25%
2019/05/24	0	0.00	5	10.85	10.85	-5	9,722	-0.05%
2019/05/20	1	10.80	41	10.75	10.80	-40	10,291	-0.39%
2019/05/17	2	10.85	0	0.00	10.85	2	10,353	0.02%
2019/05/16	10	11.10	30	11.00	11.00	-20	10,312	-0.19%
2019/05/14	2	10.85	10	10.95	11.05	-8	10,605	-0.08%
2019/05/13	0	0.00	2	10.80	10.85	-2	10,715	-0.02%
2019/05/10	7	10.58	0	0.00	10.60	7	11,052	0.06%
2019/05/09	4	10.68	0	0.00	10.70	4	11,126	0.04%
2019/05/08	12	11.00	0	0.00	11.00	12	11,056	0.11%
2019/05/07	17	11.16	0	0.00	11.10	17	11,031	0.15%
2019/05/06	12	11.21	0	0.00	11.20	12	10,971	0.11%
2019/05/03	14	11.80	0	0.00	11.85	14	10,577	0.13%
2019/05/02	1	12.30	0	0.00	12.35	1	10,166	0.01%
2019/04/30	0	0.00	2	12.25	12.30	-2	10,111	-0.02%
2019/04/29	5	12.08	0	0.00	12.05	5	10,108	0.05%
2019/04/26	2	12.45	15	12.45	12.30	-13	10,046	-0.13%
2019/04/25	0	0.00	10	12.52	12.55	-10	9,951	-0.10%
2019/04/24	0	0.00	22	12.61	12.45	-22	9,822	-0.22%
2019/04/23	10	12.40	31	12.43	12.45	-21	9,537	-0.22%
2019/04/22	5	12.25	0	0.00	12.30	5	9,344	0.05%
2019/04/18	10	11.95	0	0.00	11.95	10	9,258	0.11%
2019/04/17	15	12.00	1	12.00	12.05	14	9,305	0.15%
2019/04/16	0	0.00	6	12.00	12.05	-6	9,241	-0.06%
2019/04/12	2	11.70	2	11.80	11.75	0	9,235	0.00%
2019/04/11	3	11.95	0	0.00	11.90	3	9,227	0.03%
2019/04/10	1	11.90	2	11.95	12.00	-1	9,188	-0.01%
2019/04/09	0	0.00	12	11.94	12.05	-12	9,131	-0.13%
2019/04/08	30	11.95	53	11.85	11.85	-23	9,048	-0.25%
2019/04/03	0	0.00	3	11.67	11.70	-3	8,878	-0.03%
2019/04/02	1	11.40	7	11.40	11.45	-6	8,773	-0.07%
2019/04/01	2	11.48	0	0.00	11.40	2	8,713	0.02%
2019/03/29	10	11.40	0	0.00	11.40	10	8,681	0.12%
2019/03/27	25	11.40	0	0.00	11.40	25	8,687	0.29%
2019/03/26	10	11.55	0	0.00	11.50	10	8,615	0.12%
2019/03/25	0	0.00	2	11.40	11.40	-2	8,594	-0.02%
2019/03/22	3	11.55	6	11.70	11.55	-3	8,526	-0.04%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	10	11.65	115	11.70	11.70	-105	8,396	-1.25%	大賣/鉅額交易
2019/03/19	0	0.00	3	12.00	11.95	-3	8,157	-0.04%
2019/03/18	2	11.95	0	0.00	11.90	2	8,057	0.02%
2019/03/15	0	0.00	1	11.95	11.95	-1	8,085	-0.01%
2019/03/14	75	11.91	7	11.90	11.90	68	8,071	0.84%
2019/03/12	0	0.00	30	12.10	12.10	-30	8,245	-0.36%
2019/03/11	30	12.00	30	12.00	12.00	0	8,335	0.00%
2019/03/08	40	11.98	2	12.00	11.95	38	8,322	0.46%
2019/03/07	2	12.15	10	12.35	12.10	-8	8,279	-0.10%
2019/03/06	37	12.40	43.8	12.40	12.40	-6.8	8,456	-0.08%
2019/03/05	0	0.00	116	12.25	12.30	-116	8,093	-1.43%	大賣/鉅額交易
2019/03/04	2	11.95	0	0.00	12.00	2	7,812	0.03%
2019/02/27	0	0.00	5	12.00	12.05	-5	7,764	-0.06%
2019/02/26	14	12.11	5	12.10	12.10	9	7,706	0.12%
2019/02/25	40	12.15	8	12.15	12.15	32	7,565	0.42%
2019/02/22	48	12.16	0	0.00	12.05	48	7,434	0.65%
2019/02/21	166	12.24	3	12.20	12.30	163	7,250	2.25%	大買/鉅額交易
2019/02/20	73	12.14	63	12.32	12.05	10	7,093	0.14%
2019/02/19	6	11.94	0	0.00	11.90	6	6,848	0.09%
2019/02/18	0	0.00	11	11.95	11.90	-11	6,850	-0.16%
2019/02/15	6	12.00	0	0.00	11.90	6	6,849	0.09%
2019/02/14	66	12.05	8	12.05	12.05	58	6,813	0.85%
2019/02/13	91	12.19	187	12.42	12.15	-96	6,807	-1.41%	大賣/
2019/02/12	197	12.21	55	12.30	12.30	142	6,656	2.13%	大買/鉅額交易
2019/02/11	2	12.05	37	12.05	12.00	-35	6,421	-0.55%
2019/01/30	0	0.00	8	11.58	11.65	-8	5,995	-0.13%
2019/01/28	6	11.25	2	11.25	11.25	4	5,742	0.07%
2019/01/23	0	0.00	10	11.05	11.20	-10	5,744	-0.17%
2019/01/21	0	0.00	7	11.12	11.10	-7	5,859	-0.12%
2019/01/18	2	10.90	2	10.95	10.90	0	5,983	0.00%
2019/01/17	10	10.90	0	0.00	10.90	10	6,114	0.16%
2019/01/16	10	10.85	0	0.00	10.85	10	6,230	0.16%
2019/01/11	2	10.90	0	0.00	10.90	2	6,485	0.03%
2019/01/10	9	10.97	22	10.87	11.00	-13	6,475	-0.20%
2019/01/09	20	11.20	8	11.04	11.20	12	6,402	0.19%
2019/01/07	1	10.60	2	10.60	10.75	-1	6,281	-0.02%
2019/01/04	21	10.33	2	10.40	10.35	19	6,333	0.30%
2019/01/03	4	10.74	0	0.00	10.70	4	6,338	0.06%
2019/01/02	0	0.00	4	10.95	10.95	-4	6,371	-0.06%
2018/12/28	1	10.70	0	0.00	10.70	1	6,395	0.02%
2018/12/26	15	10.82	4	10.73	10.70	11	6,614	0.17%
2018/12/25	13	10.91	2	10.85	10.85	11	6,691	0.16%
2018/12/24	0	0.00	2	11.05	11.05	-2	6,734	-0.03%
2018/12/22	7	10.91	1	11.00	11.00	6	6,853	0.09%
2018/12/21	5	10.90	11	10.88	10.95	-6	7,001	-0.09%
2018/12/20	1	11.00	0	0.00	11.00	1	7,110	0.01%
2018/12/19	12	11.20	0	0.00	11.15	12	7,376	0.16%
2018/12/17	0	0.00	2	11.35	11.35	-2	7,782	-0.03%
2018/12/14	14	11.37	0.2	11.40	11.45	13.8	7,950	0.17%
2018/12/13	5	11.25	0	0.00	11.30	5	8,120	0.06%
2018/12/12	7	11.28	0	0.00	11.30	7	8,196	0.09%
2018/12/10	2	11.30	5	11.25	11.20	-3	8,290	-0.04%
2018/12/06	6	11.55	0	0.00	11.40	6	8,298	0.07%
2018/12/05	27	12.10	9	11.84	11.85	18	8,402	0.21%
2018/12/04	10	12.00	0	0.00	11.85	10	8,327	0.12%
2018/12/03	0	0.00	14	11.83	11.90	-14	8,343	-0.17%
2018/11/30	17	11.64	7	11.70	11.60	10	8,475	0.12%
2018/11/29	58	11.78	23	11.85	11.80	35	8,448	0.41%
2018/11/28	0	0.00	2	11.30	11.30	-2	8,206	-0.02%
2018/11/27	15	11.12	0	0.00	11.20	15	8,265	0.18%
2018/11/26	17	11.33	0	0.00	11.25	17	8,475	0.20%
2018/11/23	5	11.35	10	11.30	11.30	-5	8,591	-0.06%
2018/11/22	2	11.35	0	0.00	11.35	2	8,925	0.02%
2018/11/20	1	11.45	0	0.00	11.40	1	9,329	0.01%
2018/11/16	2	11.65	0	0.00	11.55	2	9,908	0.02%
2018/11/15	0	0.00	2	11.60	11.60	-2	10,107	-0.02%
2018/11/14	2	11.45	2	11.65	11.65	0	10,334	0.00%
2018/11/08	2	11.85	0	0.00	11.85	2	11,604	0.02%
2018/11/07	0	0.00	2	11.80	11.75	-2	12,554	-0.02%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/10/31	3	11.70	0	0.00	11.75	3	13,635	0.02%
2018/10/25	0	0.00	4	11.28	11.05	-4	13,832	-0.03%
2018/10/24	3	12.12	15	11.90	11.85	-12	13,778	-0.09%
2018/10/23	1	12.25	0	0.00	12.25	1	13,825	0.01%
2018/10/22	6	12.60	10	12.46	12.70	-4	13,880	-0.03%
2018/10/19	2	12.65	5	12.60	12.55	-3	14,236	-0.02%
2018/10/18	2	13.05	22	13.26	13.00	-20	14,220	-0.14%
2018/10/17	2	13.20	2	13.40	12.90	0	14,461	0.00%
2018/10/16	2	13.15	2	13.40	13.20	0	14,446	0.00%
2018/10/15	2	13.15	22	13.16	13.15	-20	14,518	-0.14%
2018/10/12	17	13.05	0	0.00	13.10	17	14,495	0.12%
2018/10/11	3	12.98	10	12.85	12.85	-7	14,535	-0.05%
2018/10/09	2	13.55	0	0.00	13.70	2	14,422	0.01%
2018/10/08	0	0.00	4	13.63	13.65	-4	14,426	-0.03%
2018/10/05	13	13.63	19	13.56	13.60	-6	14,547	-0.04%
2018/10/04	11	14.05	0	0.00	14.00	11	14,490	0.08%
2018/10/03	8	14.35	6	14.16	14.10	2	14,705	0.01%
2018/10/01	27	14.31	0	0.00	14.50	27	14,670	0.18%
2018/09/28	76	14.65	4	14.70	14.45	72	14,652	0.49%
2018/09/27	3	14.57	79	14.58	14.75	-76	14,525	-0.52%
2018/09/26	14	14.61	12	14.78	14.65	2	14,427	0.01%
2018/09/25	7	14.28	48	14.46	14.40	-41	14,220	-0.29%
2018/09/21	12	13.98	4	13.98	13.95	8	13,946	0.06%
2018/09/20	34	13.75	17	13.86	13.95	17	14,010	0.12%
2018/09/19	11	14.06	4	13.95	14.05	7	13,927	0.05%
2018/09/18	5	13.40	6	13.50	13.50	-1	13,961	-0.01%
2018/09/13	0	0.00	3	13.33	13.35	-3	14,127	-0.02%
2018/09/12	3	13.18	2	13.35	13.25	1	14,253	0.01%
2018/09/11	2	13.15	0	0.00	13.15	2	14,359	0.01%
2018/09/10	9	12.95	0	0.00	13.00	9	14,316	0.06%
2018/09/07	6	13.29	10	13.38	13.50	-4	14,138	-0.03%
2018/09/06	32	13.28	2	13.25	13.15	30	14,021	0.21%
2018/09/05	2	13.65	0	0.00	13.65	2	13,890	0.01%
2018/09/04	1	13.70	2	13.80	13.80	-1	13,909	-0.01%
2018/09/03	4	13.68	0	0.00	13.65	4	13,905	0.03%
2018/08/31	14	13.89	2	14.00	14.00	12	13,911	0.09%
2018/08/30	2	14.35	4	14.34	14.30	-2	13,778	-0.01%
2018/08/29	15	14.03	23	14.09	14.00	-8	13,775	-0.06%
2018/08/28	24	14.66	2	14.48	14.45	22	13,557	0.16%
2018/08/27	1	14.85	0	0.00	14.95	1	13,489	0.01%
2018/08/24	15	15.24	3	15.17	15.05	12	13,586	0.09%
2018/08/23	0	0.00	5	15.30	15.50	-5	13,303	-0.04%
2018/08/22	13	15.20	14	15.19	15.00	-1	13,059	-0.01%
2018/08/21	38	15.07	9	15.13	15.05	29	12,971	0.22%
2018/08/20	8	14.94	1	15.35	14.55	7	12,662	0.06%
2018/08/17	17	15.21	5.9	15.21	15.00	11.1	12,321	0.09%
2018/08/16	6	15.09	2	15.15	15.35	4	12,002	0.03%
2018/08/15	40	15.73	15	15.64	15.60	25	11,641	0.21%
2018/08/14	3	15.17	29	15.35	15.60	-26	11,049	-0.24%
2018/08/13	10	14.60	43	14.75	14.45	-33	10,062	-0.33%
2018/08/10	6	14.26	41	14.28	14.25	-35	9,425	-0.37%
2018/08/08	2	14.05	55	14.06	13.90	-53	9,088	-0.58%
2018/08/07	30	14.05	1	14.10	14.05	29	8,963	0.32%
2018/08/06	0	0.00	3	14.05	14.15	-3	8,948	-0.03%
2018/08/03	15	14.04	6	14.35	13.85	9	8,889	0.10%
2018/08/02	6	13.98	5	14.04	14.00	1	8,827	0.01%
2018/07/31	0	0.00	1.6	14.21	14.25	-1.6	8,653	-0.02%
2018/07/30	1	14.20	2	14.15	14.15	-1	8,570	-0.01%
2018/07/27	2	13.88	62	13.90	13.90	-60	8,392	-0.71%
2018/07/26	12	13.88	6	13.97	13.80	6	8,311	0.07%
2018/07/25	2	13.53	4	13.63	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	53	13.33	13.45	-53	7,810	-0.68%
2018/07/23	2	12.95	16	13.01	13.00	-14	7,505	-0.19%
2018/07/20	8	12.97	2	13.00	12.95	6	7,455	0.08%
2018/07/19	0	0.00	46	13.32	13.30	-46	7,380	-0.62%
2018/07/18	1	13.35	16	13.46	13.35	-15	7,402	-0.20%
2018/07/17	5	13.15	1	13.25	13.35	4	7,304	0.05%
2018/07/16	6	13.23	6.6	13.21	13.15	-0.6	7,264	-0.01%
2018/07/13	15	13.12	0	0.00	13.15	15	7,209	0.21%
2018/07/12	2	13.35	1	13.40	13.35	1	7,037	0.01%
2018/07/11	5	13.20	18	13.30	13.35	-13	6,918	-0.19%
2018/07/09	10	12.90	11	13.00	13.00	-1	6,594	-0.02%
2018/07/06	20	12.85	18	12.74	12.95	2	6,626	0.03%
2018/07/04	10	12.60	0	0.00	12.65	10	6,611	0.15%
2018/07/03	7	12.67	0	0.00	12.40	7	6,668	0.10%
2018/07/02	0	0.00	3	12.88	12.95	-3	6,572	-0.05%
2018/06/29	39	12.68	1	12.70	12.65	38	6,550	0.58%
2018/06/28	9	13.07	0	0.00	13.05	9	6,428	0.14%
2018/06/27	0	0.00	1	13.00	13.15	-1	6,370	-0.02%
2018/06/26	3	12.80	1	12.95	12.95	2	6,167	0.03%
2018/06/25	7	12.81	73.2	12.80	12.90	-66.2	6,160	-1.07%
2018/06/22	3	12.60	1	12.70	12.60	2	6,098	0.03%
2018/06/21	0	0.00	7	12.83	12.60	-7	6,198	-0.11%
2018/06/20	1	12.40	4	12.38	12.60	-3	6,389	-0.05%
2018/06/19	2	12.35	2	12.35	12.40	0	6,392	0.00%
2018/06/15	0	0.00	8	12.15	12.20	-8	6,262	-0.13%
2018/06/14	10	12.23	2	12.35	12.10	8	6,279	0.13%
2018/06/13	10	12.45	0	0.00	12.40	10	6,294	0.16%
2018/06/12	15	12.45	5	12.50	12.50	10	6,219	0.16%
2018/06/11	8	12.50	20	12.49	12.40	-12	6,142	-0.20%
2018/06/08	16	12.34	1	12.40	12.40	15	6,099	0.25%
2018/06/07	10	12.25	4	12.30	12.25	6	6,099	0.10%
2018/06/06	57	12.10	0	0.00	12.05	57	6,105	0.93%
2018/06/05	0	0.00	3	12.20	12.10	-3	6,128	-0.05%
2018/06/04	1	12.05	13	12.09	12.20	-12	6,122	-0.20%
2018/06/01	4	11.80	17	11.71	11.85	-13	5,952	-0.22%
2018/05/31	12	11.35	26	11.28	11.45	-14	5,847	-0.24%
2018/05/30	3	11.20	1	11.30	11.25	2	6,534	0.03%
2018/05/29	15	11.25	6	11.21	11.40	9	6,662	0.14%
2018/05/28	14	10.89	1	10.80	10.90	13	6,902	0.19%
2018/05/23	20	10.99	0	0.00	10.95	20	7,979	0.25%
2018/05/21	3	11.10	1	11.10	11.05	2	8,767	0.02%
2018/05/18	0	0.00	2	11.10	11.00	-2	8,899	-0.02%
2018/05/17	0	0.00	2	10.90	10.90	-2	8,978	-0.02%
2018/05/11	2	11.10	0	0.00	10.90	2	9,629	0.02%
2018/05/10	41	11.00	2	11.00	11.00	39	9,646	0.40%
2018/05/08	0	0.00	4	10.45	10.60	-4	9,737	-0.04%
2018/05/07	6	10.39	0	0.00	10.35	6	9,928	0.06%
2018/05/04	0	0.00	4	10.45	10.50	-4	10,028	-0.04%
2018/05/02	12	10.55	10	10.53	10.50	2	10,318	0.02%
2018/04/26	3	10.83	10	10.90	10.75	-7	11,246	-0.06%
2018/04/25	1	10.80	0	0.00	10.90	1	11,433	0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/23	9	11.20	1	11.40	11.20	8	12,093	0.07%
2018/04/19	2	11.35	0	0.00	11.25	2	13,211	0.02%
2018/04/17	1	11.15	2	11.25	11.15	-1	14,097	-0.01%
2018/04/16	2	11.15	0	0.00	11.15	2	15,298	0.01%
2018/04/13	0	0.00	2	11.30	11.35	-2	15,988	-0.01%
2018/04/12	1	11.40	0	0.00	11.30	1	17,051	0.01%
2018/04/11	2	11.65	3	11.80	11.60	-1	17,184	-0.01%
2018/04/10	2	11.85	0	0.00	11.80	2	17,410	0.01%
2018/04/09	8	11.87	6	12.02	12.00	2	17,679	0.01%
2018/04/03	0	0.00	7	11.78	11.80	-7	18,523	-0.04%
2018/04/02	0	0.00	2	11.93	11.90	-2	18,769	-0.01%
2018/03/31	0	0.00	1	11.80	11.80	-1	19,565	-0.01%
2018/03/30	0	0.00	60	11.60	11.60	-60	20,463	-0.29%
2018/03/29	2	11.55	2	11.50	11.55	0	20,503	0.00%
2018/03/28	2	11.40	51	11.50	11.45	-49	20,514	-0.24%
2018/03/27	1	11.00	62	11.20	11.15	-61	20,452	-0.30%
2018/03/26	2	10.85	0	0.00	10.85	2	20,399	0.01%
2018/03/23	59	11.14	2	11.20	10.95	57	20,320	0.28%
2018/03/22	60	11.88	0	0.00	11.80	60	20,021	0.30%
2018/03/20	0	0.00	2	12.15	12.10	-2	19,964	-0.01%
2018/03/19	4	12.13	1	12.35	12.05	3	20,064	0.01%
2018/03/16	6	12.30	3	12.30	12.25	3	20,511	0.01%
2018/03/14	4	12.30	0	0.00	12.30	4	20,742	0.02%
2018/03/12	2	12.38	2.3	12.35	12.35	-0.3	20,728	0.00%
2018/03/09	4	12.43	0	0.00	12.30	4	20,818	0.02%
2018/03/08	4	12.50	3	12.52	12.50	1	20,854	0.00%
2018/03/07	3	12.45	0	0.00	12.35	3	20,770	0.01%
2018/03/06	16	12.40	30	12.41	12.45	-14	20,732	-0.07%
2018/03/05	79	12.59	29	12.44	12.20	50	20,585	0.24%
2018/03/02	2	13.40	0	0.00	13.55	2	19,892	0.01%
2018/03/01	5	13.45	11	13.60	13.85	-6	19,740	-0.03%
2018/02/27	3	13.47	24	13.56	13.45	-21	19,364	-0.11%
2018/02/26	2	13.65	22	13.64	13.60	-20	19,157	-0.10%
2018/02/23	4	13.75	7.4	13.99	13.50	-3.4	18,999	-0.02%
2018/02/22	7	13.64	7	13.63	13.60	0	18,331	0.00%
2018/02/21	6	13.60	24	13.40	13.55	-18	18,062	-0.10%
2018/02/12	0	0.00	11	12.80	12.80	-11	17,554	-0.06%
2018/02/09	1	11.85	3	12.42	12.45	-2	17,463	-0.01%
2018/02/08	5	11.95	5	12.20	12.20	0	17,444	0.00%
2018/02/07	0	0.00	11	12.28	12.25	-11	17,399	-0.06%
2018/02/06	12	12.14	22	12.22	12.25	-10	17,268	-0.06%
2018/02/05	5	12.50	5	12.75	12.85	0	16,969	0.00%
2018/02/02	2	12.85	4	12.85	12.85	-2	16,940	-0.01%
2018/01/31	3	12.70	11	12.89	12.95	-8	16,955	-0.05%
2018/01/30	27	13.18	0	0.00	13.05	27	16,808	0.16%
2018/01/29	20	13.20	0	0.00	13.20	20	16,648	0.12%
2018/01/26	8	13.07	25	13.15	13.15	-17	16,589	-0.10%
2018/01/25	0	0.00	7	13.21	13.25	-7	16,668	-0.04%
2018/01/24	7.5	13.14	8	13.01	13.05	-0.5	16,514	0.00%
2018/01/23	0	0.00	1.1	12.61	12.75	-1.1	16,150	-0.01%
2018/01/22	8	12.55	0	0.00	12.55	8	16,061	0.05%
2018/01/19	2	12.90	23	12.82	12.75	-21	15,954	-0.13%
2018/01/18	69	12.67	0	0.00	12.65	69	16,342	0.42%
2018/01/17	4	13.16	5	12.95	12.90	-1	16,235	-0.01%
2018/01/16	7	13.08	6	13.18	13.20	1	15,894	0.01%
2018/01/15	71	13.42	98	13.33	13.05	-27	15,631	-0.17%
2018/01/12	22	13.90	17	14.01	13.90	5	14,781	0.03%
2018/01/11	5	14.05	1	14.05	13.90	4	14,390	0.03%
2018/01/10	15	14.19	32	14.05	14.00	-17	13,953	-0.12%
2018/01/09	15	13.70	15	13.55	13.70	0	12,861	0.00%
2018/01/08	67	13.29	93.1	13.35	13.40	-26.1	12,193	-0.21%
2018/01/05	2	12.65	118	12.66	12.85	-116	11,174	-1.04%	大賣/鉅額交易
2018/01/04	0	0.00	8	12.78	12.70	-8	10,964	-0.07%
2018/01/03	15	12.74	19	12.79	12.75	-4	10,724	-0.04%
2018/01/02	15	12.88	52	12.88	12.85	-37	10,405	-0.36%