中鴻 (2014)-元大-土城永寧券商分點個股進出

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
1604人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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	2	23.50	0	0.00	23.35	2	7,119	0.03%
2024/04/30	10	23.54	10	23.31	23.25	0	7,014	0.00%
2024/04/29	20	23.51	13	23.46	23.55	7	7,038	0.10%
2024/04/26	0	0.00	3	23.20	23.20	-3	6,947	-0.04%
2024/04/25	1	22.80	5	22.85	22.90	-4	6,973	-0.06%
2024/04/24	2.2	23.03	0	0.00	23.00	2.2	6,963	0.03%
2024/04/23	8	23.25	5	23.10	23.05	3	7,003	0.04%
2024/04/22	0.8	23.08	2	22.90	22.80	-1.2	7,016	-0.02%
2024/04/19	0.2	23.30	1	23.85	23.20	-0.8	6,917	-0.01%
2024/04/18	61	23.78	37	23.91	23.75	24	6,679	0.36%
2024/04/17	5	22.20	1	22.30	22.25	4	6,151	0.07%
2024/04/16	3	22.33	2	22.35	22.15	1	6,289	0.02%
2024/04/15	5	23.00	2	22.70	22.65	3	6,417	0.05%
2024/04/12	0	0.00	5	23.13	23.00	-5	6,362	-0.08%
2024/04/11	5.3	23.49	0	0.00	23.35	5.3	6,346	0.08%
2024/04/10	61.3	24.64	28	24.54	24.10	33.3	6,309	0.53%
2024/04/09	15	24.45	11	24.60	24.95	4	5,796	0.07%
2024/04/08	9	22.79	1	22.70	22.70	8	5,047	0.16%
2024/04/03	5	23.05	13	22.85	22.80	-8	5,013	-0.16%
2024/04/02	4.2	22.18	1	22.25	22.15	3.2	4,727	0.07%
2024/04/01	0	0.00	4	22.20	22.25	-4	5,043	-0.08%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/28	2	22.15	0	0.00	22.05	2	5,898	0.03%
2024/03/26	1	22.10	0	0.00	21.90	1	6,896	0.01%
2024/03/22	0	0.00	0.2	22.15	22.20	-0.2	9,550	0.00%
2024/03/21	0	0.00	3.5	22.11	22.20	-3.5	11,669	-0.03%
2024/03/20	0	0.00	2	22.05	22.00	-2	12,747	-0.02%
2024/03/19	0	0.00	1	22.30	22.30	-1	12,828	-0.01%
2024/03/18	0	0.00	4.2	22.08	22.25	-4.2	12,849	-0.03%
2024/03/15	0.3	22.30	0	0.00	22.25	0.3	12,860	0.00%
2024/03/14	3.5	22.55	2	22.60	22.60	1.5	12,852	0.01%
2024/03/13	3.2	22.08	0	0.00	22.00	3.2	12,771	0.03%
2024/03/12	0	0.00	0.1	22.50	22.50	-0.1	12,711	0.00%
2024/03/08	3	22.05	2	22.05	22.05	1	12,716	0.01%
2024/03/07	0	0.00	11	22.26	22.40	-11	12,713	-0.09%
2024/03/06	2	22.43	0.2	22.55	22.40	1.9	12,652	0.01%
2024/03/05	1	22.65	0	0.00	22.70	1	12,613	0.01%
2024/03/04	6	22.52	0	0.00	22.50	6	12,611	0.05%
2024/03/01	0	23.15	0	0.00	23.05	0	12,603	0.00%
2024/02/29	0	0.00	5	23.05	23.20	-5	12,736	-0.04%
2024/02/27	4	23.16	3	23.10	23.05	1	12,710	0.01%
2024/02/23	1	23.50	0	0.00	23.35	1	12,856	0.01%
2024/02/22	0	0.00	1	23.75	23.75	-1	12,900	-0.01%
2024/02/21	5	24.05	11	23.79	23.75	-6	12,943	-0.05%
2024/02/20	0.2	24.15	10	24.30	24.05	-9.8	12,941	-0.08%
2024/02/19	5	24.25	0	0.00	24.40	5	13,040	0.04%
2024/02/16	1.2	23.89	0	0.00	23.95	1.2	13,129	0.01%
2024/02/15	0	0.00	1	23.35	23.35	-1	13,098	-0.01%
2024/02/05	0	0.00	1	23.45	23.55	-1	13,087	-0.01%
2024/02/01	1	23.85	0	0.00	23.85	1	13,086	0.01%
2024/01/30	1	24.00	4	24.13	24.00	-3	13,144	-0.02%
2024/01/29	0	0.00	1	24.40	24.40	-1	13,164	-0.01%
2024/01/26	3	24.22	5	24.10	24.15	-2	13,153	-0.02%
2024/01/25	0	0.00	1	23.85	23.75	-1	13,120	-0.01%
2024/01/23	3	23.77	3	23.35	23.85	0	13,112	0.00%
2024/01/22	1	23.25	0	23.35	23.35	1	13,060	0.01%
2024/01/19	1	23.10	1	23.10	23.20	0	13,049	0.00%
2024/01/18	0	0.00	0	23.45	23.40	0	12,991	0.00%
2024/01/17	1.2	23.46	1	23.75	23.35	0.2	13,021	0.00%
2024/01/16	1	24.00	0	0.00	23.90	1	13,025	0.01%
2024/01/15	11	24.51	0	0.00	24.45	11	12,963	0.08%
2024/01/11	1	24.40	0	0.00	24.40	1	13,026	0.01%
2024/01/10	15	24.29	2	24.74	24.35	13	13,180	0.10%
2024/01/09	37	25.53	4	25.20	25.10	33	13,022	0.25%
2024/01/08	2	26.20	2	26.38	26.05	0	12,801	0.00%
2024/01/05	54	26.05	0	0.00	26.10	54	12,727	0.42%
2024/01/04	5	26.28	6	26.29	26.25	-1	12,671	-0.01%
2024/01/03	47	25.66	1	25.80	25.70	46	12,565	0.37%
2024/01/02	40	26.05	2.7	26.20	26.05	37.3	12,482	0.30%
2023/12/28	1	26.45	18	26.23	25.95	-17	12,479	-0.14%
2023/12/27	3	26.40	4	26.30	26.20	-1	12,340	-0.01%
2023/12/26	12.5	26.57	172	26.90	26.70	-159.6	12,063	-1.32%	大賣/鉅額交易
2023/12/25	25	27.47	12.1	27.21	26.95	12.9	11,878	0.11%
2023/12/22	5	26.87	12	27.01	27.00	-7	11,440	-0.06%
2023/12/21	9	28.04	23	27.77	27.70	-14	10,953	-0.13%
2023/12/20	76.1	28.32	73	27.94	28.20	3	10,450	0.03%
2023/12/19	60	26.96	32	27.20	27.75	28	9,327	0.30%
2023/12/18	12	27.22	192.1	26.69	26.85	-180.1	7,949	-2.27%	大賣/鉅額交易
2023/12/15	67	25.24	167.5	25.86	26.00	-100.5	5,922	-1.70%	大賣/
2023/12/14	15	23.59	11	23.70	23.65	4	4,955	0.08%
2023/12/12	0	0.00	7	22.94	22.90	-7	5,192	-0.13%
2023/12/11	1	23.10	0	0.00	23.05	1	5,194	0.02%
2023/12/08	3.4	23.46	0	0.00	23.25	3.4	5,197	0.07%
2023/12/07	0	0.00	10	23.64	23.55	-10	5,206	-0.19%
2023/12/06	11	23.70	10	23.70	23.80	1	5,216	0.02%
2023/12/05	0	0.00	4	23.60	23.55	-4	5,163	-0.08%
2023/12/04	0	0.00	3	23.82	23.80	-3	5,142	-0.06%
2023/12/01	2	23.50	1	23.40	23.50	1	5,088	0.02%
2023/11/30	12	23.35	6	23.37	23.35	6	5,087	0.12%
2023/11/29	2	23.40	4	23.50	23.55	-2	5,135	-0.04%
2023/11/28	11	23.61	1	23.70	23.65	10	5,111	0.20%
2023/11/27	4	23.15	27.1	23.12	23.25	-23.1	5,024	-0.46%
2023/11/24	1	22.80	0	0.00	22.80	1	4,925	0.02%
2023/11/23	4	22.85	12	22.89	22.75	-8	4,947	-0.16%
2023/11/22	6	22.84	7	22.83	22.70	-1	4,929	-0.02%
2023/11/21	6	22.54	2.1	22.41	22.70	4	4,799	0.08%
2023/11/20	17	22.44	1	22.60	22.20	16	4,711	0.34%
2023/11/16	6	22.43	3.1	22.39	22.45	2.9	4,650	0.06%
2023/11/15	0.2	21.90	29	21.91	22.10	-28.8	4,565	-0.63%
2023/11/14	0	0.00	1	21.25	21.20	-1	4,530	-0.02%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/10	0	0.00	12.3	21.10	20.95	-12.3	4,724	-0.26%
2023/11/09	1	21.25	0.1	21.18	21.15	0.9	4,811	0.02%
2023/11/08	13	21.19	0	0.00	21.15	13	4,994	0.26%
2023/11/06	0	0.00	4	21.96	21.90	-4	5,158	-0.08%
2023/11/02	1	21.50	1	21.65	21.65	0	5,456	0.00%
2023/11/01	10	21.45	0	0.00	21.40	10	5,892	0.17%
2023/10/31	1	21.70	3	21.62	21.55	-2	6,448	-0.03%
2023/10/30	1	21.60	0	0.00	21.55	1	7,077	0.01%
2023/10/26	0	0.00	2	21.45	21.45	-2	7,239	-0.03%
2023/10/25	0	0.00	6	21.17	21.35	-6	7,308	-0.08%
2023/10/20	3	20.85	2	20.85	20.95	1	7,503	0.01%
2023/10/18	4	21.13	2	21.68	21.75	2	7,777	0.03%
2023/10/16	6	21.48	0	0.00	21.60	6	7,802	0.08%
2023/10/13	0.9	21.79	0	0.00	21.70	0.9	7,847	0.01%
2023/10/11	1.1	21.51	0	0.00	21.45	1.1	7,934	0.01%
2023/10/06	0	0.00	8.3	22.04	22.00	-8.3	7,902	-0.11%
2023/10/05	0.3	21.90	0.2	21.90	21.90	0.1	7,962	0.00%
2023/10/04	2.1	21.78	52.2	21.56	21.55	-50.2	7,930	-0.63%
2023/10/03	9	22.38	4	22.35	22.20	5	7,860	0.06%
2023/10/02	3	22.60	3	22.55	22.60	0	7,867	0.00%
2023/09/28	5	22.60	4	22.60	22.55	1	7,923	0.01%
2023/09/27	8.2	23.02	0	0.00	22.90	8.2	7,881	0.10%
2023/09/25	1	23.95	1.1	24.01	24.00	-0.1	7,773	0.00%
2023/09/22	2	24.43	0	0.00	24.30	2	7,782	0.03%
2023/09/21	1	24.50	0	0.00	24.30	1	7,775	0.01%
2023/09/20	3	24.93	4	24.76	24.70	-1	7,808	-0.01%
2023/09/19	2	24.80	2	25.03	24.80	0	7,937	0.00%
2023/09/18	1.1	24.82	17	24.86	24.70	-15.9	7,974	-0.20%
2023/09/15	0	0.00	5	24.06	24.10	-5	7,772	-0.06%
2023/09/14	0.1	23.55	2	23.60	23.65	-1.9	7,725	-0.03%
2023/09/13	2	23.38	0	0.00	23.30	2	7,998	0.03%
2023/09/12	0	23.65	2	23.70	23.65	-2	8,259	-0.02%
2023/09/11	0	0.00	1	23.20	23.25	-1	8,243	-0.01%
2023/09/06	1	23.40	0	0.00	23.30	1	8,452	0.01%
2023/09/05	5	23.70	6	23.63	23.65	-1	8,446	-0.01%
2023/09/04	14	23.38	11	23.67	23.70	3	8,456	0.04%
2023/09/01	0	0.00	5	23.20	23.15	-5	8,427	-0.06%
2023/08/31	0	0.00	1	23.15	23.10	-1	8,529	-0.01%
2023/08/30	3	22.58	0	0.00	22.80	3	8,744	0.03%
2023/08/29	1	22.65	0	0.00	22.75	1	8,721	0.01%
2023/08/28	1	23.00	10	23.05	22.95	-9	8,699	-0.10%
2023/08/25	1	23.00	2	23.00	22.90	-1	8,695	-0.01%
2023/08/24	0.2	22.90	21	22.60	22.60	-20.8	8,687	-0.24%
2023/08/23	2	22.78	2	22.90	22.70	0	8,681	0.00%
2023/08/22	2	22.80	0	0.00	22.80	2	8,701	0.02%
2023/08/21	1	23.00	0.1	23.20	22.95	0.9	8,709	0.01%
2023/08/18	1	23.20	1	23.50	23.20	0	8,681	0.00%
2023/08/17	2.4	22.58	0.3	22.75	22.70	2.1	8,597	0.02%
2023/08/16	4.5	23.00	0	0.00	22.85	4.5	8,488	0.05%
2023/08/15	2	23.30	4	23.15	23.25	-2	8,433	-0.02%
2023/08/14	17	23.40	3	23.20	23.25	14	8,369	0.17%
2023/08/11	3	24.62	10	24.95	24.50	-7	8,200	-0.09%
2023/08/10	10	25.15	0	0.00	25.15	10	8,083	0.12%
2023/08/09	10	25.61	1	25.30	25.35	9	8,026	0.11%
2023/08/08	3	25.65	2	25.55	25.45	1	7,979	0.01%
2023/08/07	17	25.96	7	26.31	26.10	10	7,900	0.13%
2023/08/04	9.1	25.59	10.4	25.85	26.10	-1.3	7,485	-0.02%
2023/08/02	17	25.70	31	25.55	25.35	-14	6,959	-0.20%
2023/08/01	5	24.80	6	24.86	24.70	-1	6,343	-0.02%
2023/07/31	10	24.40	11	24.38	24.15	-1	6,308	-0.02%
2023/07/28	17	24.67	16	24.40	24.40	1	6,270	0.02%
2023/07/27	1	24.70	0	0.00	24.85	1	6,193	0.02%
2023/07/26	8	24.62	4	24.78	24.50	4	6,197	0.06%
2023/07/25	11	24.64	1	24.65	24.70	10	6,081	0.16%
2023/07/24	5	25.06	15	24.99	24.65	-10	6,006	-0.17%
2023/07/21	0	0.00	10	24.80	24.25	-10	5,786	-0.17%
2023/07/20	3	24.77	4.1	24.55	24.65	-1.1	5,833	-0.02%
2023/07/19	0	0.00	0.1	23.90	23.60	-0.1	5,722	0.00%
2023/07/18	20	24.04	0	0.00	24.05	20	5,908	0.34%
2023/07/17	1	24.30	2	24.03	24.20	-1	5,975	-0.02%
2023/07/14	5	24.10	9	23.92	23.85	-4	6,015	-0.07%
2023/07/13	0	0.00	18	23.34	23.35	-18	5,984	-0.30%
2023/07/12	1	23.15	22	23.15	23.10	-21	6,002	-0.35%
2023/07/11	2	23.35	4	23.35	23.35	-2	6,005	-0.03%
2023/07/10	4	23.53	10	23.50	23.40	-6	6,079	-0.10%
2023/07/07	5	23.55	0	0.00	23.35	5	6,111	0.08%
2023/07/06	4	23.80	0	0.00	23.80	4	6,107	0.07%
2023/07/05	2	24.25	2	24.40	24.20	0	6,050	0.00%
2023/07/04	13	24.61	0.4	24.70	24.60	12.6	6,058	0.21%
2023/07/03	1	24.30	1	24.65	24.50	0	6,089	0.00%
2023/06/30	35.1	24.53	1	24.65	24.40	34.1	6,058	0.56%
2023/06/29	73	24.86	7	24.83	24.65	66	6,043	1.09%
2023/06/28	44	24.89	0	0.00	24.85	44	6,043	0.73%
2023/06/27	4	25.08	14.5	25.26	25.25	-10.5	5,963	-0.18%
2023/06/26	5	25.03	21	25.02	24.75	-16	5,823	-0.27%
2023/06/21	100	24.50	4	24.58	24.55	96	5,811	1.65%
2023/06/20	126	24.65	0	0.00	24.65	126	5,879	2.14%	大買/鉅額交易
2023/06/19	82.1	24.89	22	24.85	24.90	60.1	5,893	1.02%
2023/06/16	13	24.17	32	24.48	24.55	-19	5,664	-0.34%
2023/06/15	20	23.70	0	0.00	23.65	20	5,518	0.36%
2023/06/14	24	23.89	16	23.99	23.85	8	5,686	0.14%
2023/06/13	2	23.25	10	23.30	23.20	-8	5,680	-0.14%
2023/06/12	0	0.00	12.8	23.55	23.50	-12.8	5,720	-0.22%
2023/06/09	0.8	24.05	0	0.00	23.95	0.8	5,802	0.01%
2023/06/08	1.2	23.87	3	23.90	23.90	-1.8	5,983	-0.03%
2023/06/07	1	23.85	0	0.00	23.95	1	6,110	0.02%
2023/06/06	2	24.00	1	24.15	23.85	1	6,211	0.02%
2023/06/05	3	24.50	7.5	24.42	24.40	-4.5	6,245	-0.07%
2023/06/02	2	23.10	4	23.08	23.20	-2	6,133	-0.03%
2023/06/01	1	23.10	1	23.10	23.10	0	6,297	0.00%
2023/05/30	5	23.15	3	23.15	23.00	2	6,578	0.03%
2023/05/29	1	23.20	5	23.00	23.15	-4	7,000	-0.06%
2023/05/26	5	23.15	0	0.00	23.00	5	7,358	0.07%
2023/05/25	12.2	23.40	0	0.00	23.25	12.2	7,578	0.16%
2023/05/22	6	23.60	1	23.50	23.65	5	7,946	0.06%
2023/05/19	2	23.60	1.2	23.34	23.25	0.9	8,109	0.01%
2023/05/18	0	0.00	3	23.42	23.60	-3	8,285	-0.04%
2023/05/17	6	23.26	1	23.45	23.40	5	8,378	0.06%
2023/05/16	1.1	23.35	0	0.00	23.25	1.1	8,504	0.01%
2023/05/15	0	0.00	6	23.17	23.35	-6	8,695	-0.07%
2023/05/12	6.2	23.94	7	23.71	23.00	-0.8	8,750	-0.01%
2023/05/11	6.2	23.94	7	23.71	23.40	-0.8	8,702	-0.01%
2023/05/09	1	24.20	1	24.25	24.25	0	9,053	0.00%
2023/05/08	0	0.00	1	24.50	24.40	-1	9,159	-0.01%
2023/05/05	1	24.35	1	24.55	24.45	0	9,345	0.00%
2023/05/04	10	24.15	0	0.00	24.05	10	9,566	0.10%
2023/05/03	0	0.00	1	24.30	24.25	-1	9,880	-0.01%
2023/05/02	6	24.23	1	24.25	24.20	5	10,177	0.05%
2023/04/28	4.1	24.48	0	0.00	24.50	4.1	10,489	0.04%
2023/04/26	1	24.25	1	24.60	24.60	0	10,991	0.00%
2023/04/25	7.1	24.49	2	24.45	24.45	5.1	11,452	0.04%
2023/04/24	5	25.17	1	25.35	25.15	4	11,957	0.03%
2023/04/21	1.1	25.11	0	0.00	25.55	1.1	12,174	0.01%
2023/04/20	11	25.78	11	25.85	25.75	0	12,054	0.00%
2023/04/19	5	26.20	1	26.25	26.15	4	12,265	0.03%
2023/04/18	2	26.65	3	26.55	26.55	-1	12,241	-0.01%
2023/04/17	2	26.55	0	0.00	26.65	2	12,290	0.02%
2023/04/14	7	26.82	0	0.00	26.70	7	12,409	0.06%
2023/04/13	1	26.80	11	27.10	27.10	-10	12,479	-0.08%
2023/04/12	0	0.00	8	26.86	26.80	-8	12,549	-0.06%
2023/04/10	0	0.00	2	26.70	26.90	-2	12,879	-0.02%
2023/04/07	3	26.52	1	26.60	26.55	2	13,120	0.02%
2023/03/30	3	26.25	0	0.00	26.25	3	15,575	0.02%
2023/03/29	2	26.15	0	0.00	26.40	2	17,033	0.01%
2023/03/28	6	26.19	8	26.14	26.15	-2	17,801	-0.01%
2023/03/27	3.7	26.70	0	0.00	26.50	3.7	18,537	0.02%
2023/03/24	0	0.00	7	26.67	26.55	-7	19,550	-0.04%
2023/03/23	11	26.28	2	26.25	26.40	9	20,721	0.04%
2023/03/22	4	26.74	0.2	26.75	26.60	3.9	22,079	0.02%
2023/03/21	0	0.00	2	26.88	26.85	-2	22,657	-0.01%
2023/03/20	1	26.65	3	26.55	26.65	-2	22,689	-0.01%
2023/03/17	10	27.09	0	0.00	27.15	10	22,606	0.04%
2023/03/16	1.1	27.03	0	0.00	27.05	1.1	22,463	0.00%
2023/03/15	1	27.55	0	0.00	27.60	1	22,491	0.00%
2023/03/14	1	28.00	2	27.73	27.60	-1	22,529	0.00%
2023/03/13	1	27.35	1	27.75	27.75	0	22,740	0.00%
2023/03/10	4	28.05	0	0.00	27.90	4	22,697	0.02%
2023/03/08	6.3	28.37	9	28.40	28.40	-2.7	22,700	-0.01%
2023/03/07	2	28.55	8	28.72	28.80	-6	22,742	-0.03%
2023/03/06	0	0.00	8	28.64	28.40	-8	22,627	-0.04%
2023/03/03	0	0.00	7	28.30	28.30	-7	22,580	-0.03%
2023/03/02	1.2	27.58	2	28.08	28.15	-0.8	22,576	0.00%
2023/03/01	25.1	27.70	36	27.61	27.40	-10.9	22,561	-0.05%
2023/02/24	18	29.14	147.1	28.86	28.90	-129.1	22,234	-0.58%	大賣/鉅額交易
2023/02/23	47	29.60	35	29.60	29.70	12	21,938	0.05%
2023/02/22	0	0.00	4	29.15	29.20	-4	21,873	-0.02%
2023/02/21	150	29.11	1	29.35	29.25	149	21,945	0.68%	大買/鉅額交易
2023/02/20	20	29.08	2	29.23	29.20	18	22,379	0.08%
2023/02/17	10.2	28.90	18	28.98	29.00	-7.8	23,118	-0.03%
2023/02/16	2	28.98	5	28.81	28.80	-3	23,559	-0.01%
2023/02/15	5	28.62	75	28.73	28.40	-70	23,389	-0.30%
2023/02/14	33	28.87	21	28.83	28.80	12	23,295	0.05%
2023/02/13	66	28.71	17	28.69	28.85	49	23,198	0.21%
2023/02/10	1	28.10	6	28.29	28.10	-5	23,059	-0.02%
2023/02/09	0	0.00	2	28.55	28.40	-2	23,070	-0.01%
2023/02/08	8	28.81	6.1	28.70	28.65	1.9	23,104	0.01%
2023/02/07	4	28.79	14	28.49	28.80	-10	22,930	-0.04%
2023/02/06	0	0.00	3	27.82	28.05	-3	22,757	-0.01%
2023/02/03	25.2	28.18	11	27.87	27.80	14.2	22,668	0.06%
2023/02/02	18.1	28.33	8	28.43	28.45	10.1	22,489	0.04%
2023/02/01	9	28.82	16	28.83	28.75	-7	22,276	-0.03%
2023/01/31	53	29.01	4	29.18	29.00	49	21,995	0.22%
2023/01/30	11.2	28.82	5.1	28.85	29.00	6.1	21,744	0.03%
2023/01/17	2.8	28.29	12	28.25	28.45	-9.3	21,441	-0.04%
2023/01/16	14	27.99	6	27.95	27.95	8	21,168	0.04%
2023/01/13	3.1	27.73	10	27.96	27.75	-6.9	20,983	-0.03%
2023/01/12	16	28.08	19	28.10	27.60	-3	20,674	-0.01%
2023/01/11	2.5	27.75	51	27.72	27.80	-48.6	20,210	-0.24%
2023/01/10	7	27.29	25.1	27.25	27.25	-18.1	19,989	-0.09%
2023/01/09	17	27.64	26	27.48	27.35	-9	19,992	-0.05%
2023/01/06	12	26.64	6	26.76	27.10	6	19,758	0.03%
2023/01/05	10	26.85	1	26.90	26.50	9	19,785	0.05%
2023/01/04	33	26.91	1	26.65	26.65	32	19,743	0.16%
2023/01/03	2	27.05	1	27.10	27.10	1	19,655	0.01%
2022/12/30	3	26.80	5	26.80	26.75	-2	19,555	-0.01%
2022/12/29	0	0.00	6	26.45	26.60	-6	19,450	-0.03%
2022/12/28	4	27.16	12.3	26.92	26.80	-8.3	19,437	-0.04%
2022/12/27	26.6	26.80	12	27.02	26.70	14.6	19,274	0.08%
2022/12/26	37	27.61	1	27.15	27.10	36	19,051	0.19%
2022/12/23	26.1	27.43	61	27.76	27.60	-35	18,722	-0.19%
2022/12/22	21	27.06	21	27.21	27.30	0	17,973	0.00%
2022/12/21	16	26.20	42	26.57	27.10	-26	16,789	-0.15%
2022/12/20	35	25.34	9	25.43	24.70	26	15,380	0.17%
2022/12/19	16.1	26.81	7	26.24	26.00	9.1	14,732	0.06%
2022/12/16	51	27.60	35	27.55	27.50	16	14,061	0.11%
2022/12/15	38	27.30	141.6	27.21	27.60	-103.6	13,168	-0.79%	大賣/鉅額交易
2022/12/14	75.5	26.51	17	26.33	25.90	58.5	12,193	0.48%
2022/12/13	0	0.00	63.3	25.97	26.40	-63.3	10,963	-0.58%
2022/12/12	31	23.90	32	23.35	24.00	-1	10,542	-0.01%
2022/12/09	23	23.77	21	23.71	23.80	2	10,567	0.02%
2022/12/08	2	23.93	0	0.00	23.75	2	10,633	0.02%
2022/12/07	0	0.00	2	23.75	23.85	-2	10,670	-0.02%
2022/12/06	6	24.30	10	24.20	24.15	-4	10,594	-0.04%
2022/12/05	0	0.00	25	24.21	24.70	-25	10,597	-0.24%
2022/12/02	23	23.65	0	0.00	23.60	23	10,364	0.22%
2022/12/01	8	23.91	6	24.25	23.95	2	10,432	0.02%
2022/11/30	2.2	23.88	4	23.73	23.80	-1.8	10,464	-0.02%
2022/11/29	38	23.10	23	23.72	23.85	15	10,493	0.14%
2022/11/25	58	23.15	53	22.77	22.80	5	10,516	0.05%
2022/11/24	3	22.68	0.2	22.85	22.80	2.8	10,531	0.03%
2022/11/23	6	22.95	0	0.00	22.75	6	10,466	0.06%
2022/11/22	1	23.85	0	0.00	23.35	1	10,378	0.01%
2022/11/21	1	23.95	1	23.80	23.85	0	10,361	0.00%
2022/11/18	15	23.99	4	23.96	23.90	11	10,353	0.11%
2022/11/17	11	24.00	10	24.10	24.20	1	10,256	0.01%
2022/11/16	75.7	23.84	91	24.04	24.45	-15.3	10,149	-0.15%
2022/11/15	32	23.79	114	23.98	24.10	-82	9,713	-0.84%	大賣/
2022/11/14	11.2	21.95	11	21.95	22.45	0.2	8,940	0.00%
2022/11/11	0	0.00	2	20.45	20.45	-2	8,585	-0.02%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	0	20.70	1	20.80	20.75	-1	9,001	-0.01%
2022/11/08	7	20.71	6	20.63	20.60	1	9,464	0.01%
2022/11/07	0	0.00	2	20.15	20.40	-2	9,865	-0.02%
2022/11/04	14	19.86	2	19.85	19.90	12	9,907	0.12%
2022/11/02	0	0.00	1	20.30	20.45	-1	9,996	-0.01%
2022/10/31	11	19.65	13	19.78	19.70	-2	10,146	-0.02%
2022/10/28	3.1	19.92	2	20.00	19.90	1.1	10,270	0.01%
2022/10/27	0	0.00	1	20.45	20.50	-1	10,296	-0.01%
2022/10/26	2	20.50	36	20.60	20.45	-34	10,711	-0.32%
2022/10/25	7	20.85	1	21.10	20.80	6	11,142	0.05%
2022/10/24	1	21.50	0	0.00	21.30	1	11,165	0.01%
2022/10/21	101	21.84	1	21.95	21.50	100	11,244	0.89%	大買/
2022/10/20	10.1	21.05	10	21.57	22.45	0.1	11,328	0.00%
2022/10/19	2	21.80	1	21.95	21.90	1	11,399	0.01%
2022/10/18	0	0.00	1	21.40	21.25	-1	11,536	-0.01%
2022/10/17	0.1	20.75	0.1	21.05	21.15	0	11,683	0.00%
2022/10/14	1	21.50	1	21.30	21.15	0	11,844	0.00%
2022/10/11	10	22.30	7	22.43	22.30	3	12,275	0.02%
2022/10/07	0	0.00	10	22.55	22.55	-10	12,243	-0.08%
2022/10/06	0	0.00	5	22.40	22.50	-5	12,267	-0.04%
2022/10/05	13	22.80	1	22.80	22.60	12	12,293	0.10%
2022/10/04	5	22.04	3	22.00	22.15	2	12,230	0.02%
2022/10/03	1	21.25	1	21.40	21.30	0	12,194	0.00%
2022/09/30	2	21.15	1	20.46	21.15	1	12,257	0.01%
2022/09/29	3	21.05	6	21.17	21.00	-3	12,300	-0.02%
2022/09/28	9	20.85	1	20.70	20.50	8	12,279	0.07%
2022/09/27	2	21.50	2	21.58	21.40	0	12,321	0.00%
2022/09/26	17	22.09	10	22.07	21.65	7	12,522	0.06%
2022/09/23	4	22.88	6	23.12	23.00	-2	12,506	-0.02%
2022/09/22	4	22.65	0	0.00	22.55	4	12,464	0.03%
2022/09/21	13	23.27	7	23.31	23.20	6	12,282	0.05%
2022/09/20	4	24.15	0.2	24.00	24.20	3.8	12,026	0.03%
2022/09/19	18	24.65	5	24.87	24.45	13	11,912	0.11%
2022/09/16	4	24.15	0	0.00	24.45	4	11,816	0.03%
2022/09/15	0	0.00	3	24.42	24.45	-3	11,879	-0.03%
2022/09/14	4	23.96	0	0.00	23.95	4	11,970	0.03%
2022/09/13	5	24.50	0	0.00	24.55	5	12,118	0.04%
2022/09/12	12	24.83	8.1	24.85	24.60	4	12,301	0.03%
2022/09/08	9.1	24.17	2	24.25	24.20	7.1	12,320	0.06%
2022/09/07	11	24.15	0	0.00	23.90	11	12,320	0.09%
2022/09/06	11.1	24.24	0	0.00	23.95	11.1	12,180	0.09%
2022/09/05	5	24.64	4	24.60	24.60	1	12,095	0.01%
2022/09/02	0	0.00	0.1	25.25	25.15	-0.1	12,179	0.00%
2022/09/01	27	25.16	0	0.00	25.20	27	12,175	0.22%
2022/08/31	7	25.71	0	0.00	25.95	7	12,098	0.06%
2022/08/30	3	26.35	0	0.00	26.30	3	12,043	0.02%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	1	26.90	9	27.09	27.05	-8	12,174	-0.07%
2022/08/25	3	26.75	0	0.00	26.90	3	12,183	0.02%
2022/08/24	1	26.75	4.1	26.79	26.80	-3.1	12,216	-0.03%
2022/08/23	1.1	26.50	7	26.46	26.55	-5.9	12,301	-0.05%
2022/08/22	20	26.89	1	26.80	26.80	19	12,299	0.15%
2022/08/19	11.2	27.59	4	27.73	27.55	7.2	12,263	0.06%
2022/08/18	17.3	27.82	16	27.95	27.70	1.3	12,205	0.01%
2022/08/17	11	27.58	17	27.68	27.45	-6	12,084	-0.05%
2022/08/16	20	27.43	3.1	27.28	27.20	16.9	11,983	0.14%
2022/08/15	9	27.41	20	27.29	27.60	-11	11,864	-0.09%
2022/08/12	25	26.33	41	26.18	26.00	-16	11,606	-0.14%
2022/08/11	7.2	25.32	0	0.00	25.20	7.2	11,403	0.06%
2022/08/10	2	25.28	1	25.20	25.20	1	11,397	0.01%
2022/08/09	2	25.40	3	25.65	25.50	-1	11,359	-0.01%
2022/08/08	2	25.65	0	0.00	25.50	2	11,344	0.02%
2022/08/05	4	26.18	3	26.57	26.05	1	11,308	0.01%
2022/08/04	3.1	26.16	0.2	26.05	26.00	2.9	11,422	0.03%
2022/08/03	2	26.45	27	26.60	26.70	-25	11,402	-0.22%
2022/08/02	21.2	26.97	13	27.30	26.90	8.2	11,544	0.07%
2022/08/01	6	26.93	19.4	26.93	27.10	-13.4	11,292	-0.12%
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/28	0	0.00	33	24.95	24.90	-33	11,523	-0.29%
2022/07/27	43	24.61	0	0.00	24.60	43	11,460	0.38%
2022/07/26	47.5	25.55	60	25.10	25.05	-12.5	11,397	-0.11%
2022/07/25	9.5	28.60	7	28.77	28.70	2.5	11,190	0.02%
2022/07/22	32	28.05	49	28.00	28.20	-17	11,040	-0.15%
2022/07/21	85	28.31	1	28.20	28.10	84	11,086	0.76%
2022/07/20	5	29.11	13	29.23	29.40	-8	11,156	-0.07%
2022/07/19	4	28.38	8	28.41	28.75	-4	11,216	-0.04%
2022/07/18	8.1	27.32	19	27.47	28.40	-10.9	11,158	-0.10%
2022/07/15	1	26.65	20	26.79	26.85	-19	11,091	-0.17%
2022/07/14	5	26.42	3	26.70	26.80	2	11,223	0.02%
2022/07/13	6	26.79	0	0.00	26.60	6	11,308	0.05%
2022/07/12	3	26.40	3	26.60	26.75	0	11,532	0.00%
2022/07/11	11	26.95	2	26.95	27.00	9	11,650	0.08%
2022/07/08	3.2	26.60	0	0.00	26.70	3.2	11,748	0.03%
2022/07/07	1	25.45	4	25.96	26.00	-3	11,839	-0.03%
2022/07/06	5	25.61	5	25.78	25.50	0	11,951	0.00%
2022/07/05	0	0.00	13	25.63	26.00	-13	12,164	-0.11%
2022/07/04	26	24.99	0	0.00	25.00	26	12,242	0.21%
2022/07/01	0	0.00	0.1	27.25	26.60	-0.1	12,314	0.00%
2022/06/30	2	26.83	1	27.15	26.85	1	12,310	0.01%
2022/06/29	1	27.70	0	0.00	27.70	1	12,355	0.01%
2022/06/28	7	27.89	0	0.00	27.95	7	12,507	0.06%
2022/06/27	3	28.45	6	28.22	28.50	-3	13,089	-0.02%
2022/06/24	7	27.55	8	27.64	27.50	-1	13,382	-0.01%
2022/06/23	14	27.09	5	27.59	27.10	9	13,663	0.07%
2022/06/22	6.1	27.74	0.1	27.85	27.40	6	13,894	0.04%
2022/06/21	13	28.54	12	28.04	28.40	1	14,512	0.01%
2022/06/20	13	28.52	5	28.52	28.05	8	14,978	0.05%
2022/06/17	3	29.43	2	29.95	29.80	1	16,109	0.01%
2022/06/16	11	30.60	1	31.35	30.00	10	17,398	0.06%
2022/06/15	5	31.17	12	31.13	30.90	-7	17,549	-0.04%
2022/06/14	8	30.48	8	30.59	31.00	0	17,760	0.00%
2022/06/13	16.1	31.51	0	0.00	31.15	16.1	18,175	0.09%
2022/06/10	2	32.30	0	0.00	32.55	2	18,323	0.01%
2022/06/09	3	32.78	2	32.80	32.85	1	18,553	0.01%
2022/06/08	8	33.08	9	33.26	33.15	-1	19,323	-0.01%
2022/06/07	15.4	33.13	2	33.05	33.30	13.4	19,624	0.07%
2022/06/06	2	33.30	3	33.42	33.50	-1	19,839	-0.01%
2022/06/02	11.2	32.63	6	32.64	32.65	5.2	21,173	0.02%
2022/06/01	10	33.15	5	33.20	33.15	5	22,617	0.02%
2022/05/31	14	32.87	0	0.00	32.70	14	22,746	0.06%
2022/05/30	4	33.46	2	33.53	33.40	2	22,803	0.01%
2022/05/27	2	33.00	7	33.02	33.00	-5	23,267	-0.02%
2022/05/26	2	32.70	0	0.00	32.80	2	23,743	0.01%
2022/05/25	6	32.58	7	32.67	32.65	-1	23,894	0.00%
2022/05/24	7	33.19	0	0.00	32.90	7	24,000	0.03%
2022/05/23	4	33.28	1	33.40	33.00	3	24,170	0.01%
2022/05/20	13.1	33.10	4	32.83	33.10	9.1	24,603	0.04%
2022/05/19	9.1	32.04	4	31.75	31.90	5.1	25,466	0.02%
2022/05/18	6	33.38	1	33.65	33.45	5	25,245	0.02%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	1	33.05	32.90	-1	25,132	0.00%
2022/05/13	0	0.00	2.2	32.70	32.75	-2.2	25,157	-0.01%
2022/05/12	8.2	32.85	3	32.85	32.35	5.2	25,175	0.02%
2022/05/11	3.2	33.72	22	33.74	33.65	-18.8	25,046	-0.07%
2022/05/10	6	33.54	6	34.52	34.50	0	25,121	0.00%
2022/05/09	6.2	33.71	3	34.07	33.65	3.2	25,071	0.01%
2022/05/06	62.1	35.01	3	34.60	34.60	59.1	25,056	0.24%
2022/05/05	4	38.48	4	38.55	38.35	0	24,627	0.00%
2022/05/04	2	37.95	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1.1	37.46	3	37.60	37.85	-1.9	24,698	-0.01%
2022/04/29	12	38.13	2	38.15	38.15	10	24,756	0.04%
2022/04/28	10	38.13	0	0.00	38.05	10	24,853	0.04%
2022/04/27	8	37.98	0	0.00	38.20	8	24,827	0.03%
2022/04/26	17.2	39.58	2	39.80	39.40	15.2	24,640	0.06%
2022/04/25	31.2	41.07	0	0.00	40.90	31.2	24,401	0.13%
2022/04/22	1	44.00	12	43.69	43.85	-11	24,199	-0.05%
2022/04/21	3.1	43.22	2	44.00	43.10	1.1	24,298	0.00%
2022/04/20	12	44.03	7	43.79	43.60	5	24,620	0.02%
2022/04/19	1.6	44.66	57	44.74	44.50	-55.4	24,576	-0.23%
2022/04/18	18.1	45.02	6	45.29	44.75	12.1	24,596	0.05%
2022/04/15	7	47.01	8	47.31	46.80	-1	24,461	0.00%
2022/04/14	10	47.04	3.3	47.03	46.80	6.7	24,431	0.03%
2022/04/13	56	47.22	57	47.28	47.10	-1	24,418	0.00%
2022/04/12	3	46.27	1	46.25	46.70	2	24,421	0.01%
2022/04/11	19	46.94	8	47.03	46.65	11	24,375	0.05%
2022/04/08	43.1	46.52	58.1	47.24	47.50	-15	24,241	-0.06%
2022/04/07	29	46.84	15	46.91	45.75	14	24,089	0.06%
2022/04/06	2	46.45	6	46.83	46.95	-4	23,863	-0.02%
2022/04/01	8	46.38	13	46.56	46.55	-5	23,925	-0.02%
2022/03/31	9	46.39	2	46.65	46.15	7	24,396	0.03%
2022/03/30	28.1	45.53	28	45.96	46.90	0.1	24,614	0.00%
2022/03/29	37.2	46.28	20	46.31	46.00	17.2	24,555	0.07%
2022/03/28	25	47.28	11	47.31	47.30	14	24,828	0.06%
2022/03/25	14	48.18	11.7	48.25	48.50	2.3	25,621	0.01%
2022/03/24	34	48.48	59	48.72	47.95	-25	27,333	-0.09%
2022/03/23	17	47.76	22.1	47.74	48.50	-5.1	28,160	-0.02%
2022/03/22	19	47.91	26	47.93	47.40	-7	27,779	-0.03%
2022/03/21	57	46.53	81.1	46.79	47.20	-24.1	26,656	-0.09%
2022/03/18	45	44.32	63	44.00	43.95	-18	25,846	-0.07%
2022/03/17	14	43.96	11	43.96	44.20	3	26,610	0.01%
2022/03/16	9	43.97	24	44.09	43.75	-15	26,726	-0.06%
2022/03/15	16.1	43.50	8	43.37	43.20	8.1	26,546	0.03%
2022/03/14	25	43.71	10	43.66	44.00	15	27,330	0.05%
2022/03/11	73	43.66	98.1	43.55	43.60	-25.1	27,832	-0.09%
2022/03/10	41	42.40	26	42.47	42.80	15	27,391	0.05%
2022/03/09	38	41.51	24.1	41.36	41.80	13.9	27,386	0.05%
2022/03/08	86	43.08	92	41.88	40.90	-6	27,456	-0.02%
2022/03/07	73	43.67	87	43.71	43.90	-14	26,189	-0.05%
2022/03/04	9	41.99	12	42.29	42.00	-3	24,971	-0.01%
2022/03/03	18	42.55	13.1	42.25	42.30	4.9	25,053	0.02%
2022/03/02	28	42.63	47.5	42.68	42.25	-19.5	25,338	-0.08%
2022/03/01	39	42.39	39	42.26	42.05	0	26,021	0.00%
2022/02/25	4	40.48	9	40.52	40.50	-5	27,087	-0.02%
2022/02/24	21	39.88	6	39.51	39.35	15	27,790	0.05%
2022/02/23	18	40.96	7	41.37	41.30	11	27,769	0.04%
2022/02/22	38.1	42.02	34	42.44	41.20	4.1	27,786	0.01%
2022/02/21	26	42.44	66.4	41.80	42.75	-40.4	27,345	-0.15%
2022/02/18	2	39.60	20	39.79	39.85	-18	26,414	-0.07%
2022/02/17	2	39.53	3	39.73	39.75	-1	26,629	0.00%
2022/02/16	9	39.63	6	39.63	39.55	3	26,832	0.01%
2022/02/15	33	39.61	0	0.00	39.10	33	27,223	0.12%
2022/02/14	4	39.83	11	39.91	39.80	-7	28,130	-0.02%
2022/02/11	5	40.33	11.1	40.56	40.35	-6.1	28,247	-0.02%
2022/02/10	18	40.44	12	40.69	40.50	6	28,566	0.02%
2022/02/09	4	40.28	3.1	40.15	40.25	1	29,265	0.00%
2022/02/08	7	39.74	16	40.00	40.00	-9	29,287	-0.03%
2022/02/07	0	0.00	18	39.24	39.85	-18	29,340	-0.06%
2022/01/26	30	36.97	5	36.99	37.00	25	29,320	0.09%
2022/01/25	10	37.15	0	0.00	36.75	10	29,502	0.03%
2022/01/24	4	37.58	4	36.80	37.10	0	29,595	0.00%
2022/01/21	11	38.77	46.1	39.05	38.15	-35.1	29,608	-0.12%
2022/01/20	3	38.68	13	38.78	39.25	-10	29,596	-0.03%
2022/01/19	5	38.31	5	38.28	38.25	0	29,578	0.00%
2022/01/18	16	39.28	2	39.95	38.80	14	29,689	0.05%
2022/01/17	0	39.50	0	0.00	39.45	0	29,911	0.00%
2022/01/14	21.1	39.45	11	39.61	40.00	10.1	30,508	0.03%
2022/01/13	47	39.72	46	39.91	40.00	1	30,450	0.00%
2022/01/12	2	38.13	9	38.27	38.45	-7	30,188	-0.02%
2022/01/11	6.1	38.54	2	38.35	38.15	4.1	30,146	0.01%
2022/01/10	0	0.00	11	38.66	38.90	-11	30,244	-0.04%
2022/01/07	6.2	39.36	4	39.23	39.05	2.2	30,235	0.01%
2022/01/06	3	39.90	21	39.84	39.75	-18	30,272	-0.06%
2022/01/05	6	40.82	8	40.64	40.25	-2	30,346	-0.01%
2022/01/04	7.1	40.07	1	40.15	40.15	6.1	30,395	0.02%
2022/01/03	4.1	40.46	3	40.65	40.70	1.1	30,572	0.00%
2021/12/30	7.1	41.16	2	41.08	41.15	5.1	30,805	0.02%
2021/12/29	1	41.05	3	41.20	41.50	-2	30,944	-0.01%
2021/12/28	12.2	41.09	7	41.17	41.10	5.2	31,211	0.02%
2021/12/27	23	41.31	17	41.68	41.00	6	31,412	0.02%
2021/12/24	35.1	43.11	15	43.69	42.55	20.1	31,107	0.06%
2021/12/23	31	43.50	31	43.83	43.55	0	30,878	0.00%
2021/12/22	20	44.19	10	44.04	43.90	10	30,458	0.03%
2021/12/21	70	42.98	90	43.26	44.55	-20	29,872	-0.07%
2021/12/20	60.2	43.60	62	43.64	44.05	-1.9	28,816	-0.01%
2021/12/17	49	41.46	104	41.44	41.70	-55	26,866	-0.20%	大賣/
2021/12/16	14.1	39.36	2	39.40	39.40	12.1	25,705	0.05%
2021/12/15	11	39.95	9	40.13	39.95	2	25,899	0.01%
2021/12/14	50.4	39.95	8	40.03	39.65	42.4	25,870	0.16%
2021/12/13	61	40.18	172.1	40.19	40.90	-111.1	25,432	-0.44%	大賣/鉅額交易
2021/12/10	69	38.65	46.2	39.35	38.50	22.8	24,588	0.09%
2021/12/09	19.1	38.53	13	39.09	38.45	6.1	24,644	0.02%
2021/12/08	140	39.58	39.5	39.25	39.15	100.5	24,884	0.40%	大買/
2021/12/07	19.5	38.23	77.2	38.51	39.00	-57.7	24,544	-0.24%
2021/12/06	34	37.39	22	37.39	37.10	12	23,937	0.05%
2021/12/03	18	36.54	29	36.44	36.50	-11	23,783	-0.05%
2021/12/02	52.1	36.22	52	36.12	36.20	0.1	23,710	0.00%
2021/12/01	2	34.68	31	35.20	35.40	-29	23,638	-0.12%
2021/11/30	27	34.94	9	34.99	35.10	18	23,681	0.08%
2021/11/29	24	34.97	14	35.33	35.10	10	23,701	0.04%
2021/11/26	24.1	36.93	13	37.08	36.25	11.1	23,693	0.05%
2021/11/25	71	37.94	82	38.38	38.15	-11	23,602	-0.05%
2021/11/24	88	37.00	118.1	37.26	37.40	-30.1	22,654	-0.13%	大賣/
2021/11/23	49.2	35.18	53	35.06	35.20	-3.8	21,411	-0.02%
2021/11/22	3	32.35	34.3	32.45	33.40	-31.3	21,791	-0.14%
2021/11/19	22	33.40	9	33.34	32.85	13	21,762	0.06%
2021/11/18	17	33.87	8	33.89	33.90	9	21,745	0.04%
2021/11/17	20	33.92	8	33.82	33.85	12	21,904	0.05%
2021/11/16	33	34.22	14	34.19	34.10	19	22,142	0.09%
2021/11/15	45	35.01	34.1	34.75	34.75	10.9	22,263	0.05%
2021/11/12	36	36.21	19	35.85	35.55	17	22,815	0.07%
2021/11/11	40	37.03	68.5	36.44	36.25	-28.5	22,815	-0.12%
2021/11/10	22.3	35.21	0	0.00	34.95	22.3	22,256	0.10%
2021/11/09	63	35.82	54.3	35.61	35.70	8.7	22,466	0.04%
2021/11/08	40.1	35.93	46	36.02	36.25	-5.9	22,636	-0.03%
2021/11/05	21	34.45	12	34.48	34.30	9	22,459	0.04%
2021/11/04	19.2	35.77	5	35.60	35.15	14.2	22,738	0.06%
2021/11/03	10.4	35.89	18	35.72	35.70	-7.6	23,539	-0.03%
2021/11/02	12	35.72	6	35.87	35.15	6	23,573	0.03%
2021/11/01	43	35.50	6	35.35	35.20	37	23,736	0.16%
2021/10/29	3.1	34.79	3	34.67	35.10	0.1	23,880	0.00%
2021/10/28	4	34.65	5	34.90	34.85	-1	23,908	0.00%
2021/10/27	3	35.23	4	35.33	35.30	-1	24,131	0.00%
2021/10/26	5	35.15	5	35.32	35.60	0	24,736	0.00%
2021/10/25	12	34.20	31	34.42	35.05	-19	25,027	-0.08%
2021/10/22	48.1	34.91	27	34.10	33.70	21.1	25,424	0.08%
2021/10/21	0	0.00	21	36.81	36.90	-21	25,461	-0.08%
2021/10/20	26	36.42	2	36.50	36.05	24	25,804	0.09%
2021/10/19	1	36.20	12	36.73	36.60	-11	26,215	-0.04%
2021/10/18	3	36.07	1	36.05	36.40	2	26,883	0.01%
2021/10/15	11	36.39	1	36.70	36.30	10	27,449	0.04%
2021/10/14	0	0.00	6	36.00	36.35	-6	28,019	-0.02%
2021/10/13	20	35.50	415	36.16	35.80	-395	28,804	-1.37%	大賣/鉅額交易
2021/10/12	40	37.09	9	37.55	36.10	31	29,292	0.11%
2021/10/08	7	37.21	1	37.35	37.00	6	30,189	0.02%
2021/10/07	14	37.71	217	37.58	38.30	-203	31,156	-0.65%	大賣/鉅額交易
2021/10/06	26	38.21	0	0.00	38.05	26	32,370	0.08%
2021/10/05	1	38.95	22	38.02	39.00	-21	33,509	-0.06%
2021/10/04	5	38.25	9	38.43	37.10	-4	34,130	-0.01%
2021/10/01	4.2	39.63	3	39.28	39.15	1.2	35,544	0.00%
2021/09/30	3	41.20	2	40.90	41.80	1	37,175	0.00%
2021/09/29	3	40.53	9	40.61	40.35	-6	38,748	-0.02%
2021/09/28	4	41.51	0	0.00	41.45	4	41,331	0.01%
2021/09/27	1	42.10	4	42.51	42.35	-3	44,443	-0.01%
2021/09/24	1	41.30	16	41.68	41.75	-15	49,121	-0.03%
2021/09/23	17.1	40.67	33	40.53	41.25	-15.9	55,807	-0.03%
2021/09/22	30	41.43	11	41.45	41.00	19	63,801	0.03%
2021/09/17	6	43.79	0	0.00	44.45	6	67,891	0.01%
2021/09/16	4	44.66	10	44.90	44.15	-6	70,029	-0.01%
2021/09/15	6	44.67	2	44.73	45.05	4	71,938	0.01%
2021/09/14	17	45.75	4	45.43	45.50	13	75,763	0.02%
2021/09/13	14	46.48	28.9	47.08	46.90	-14.9	79,590	-0.02%
2021/09/10	36	46.31	37	46.39	46.35	-1	80,607	0.00%
2021/09/09	9	44.02	26	44.19	44.95	-17	81,642	-0.02%
2021/09/08	15	44.02	14	44.41	43.70	1	84,570	0.00%
2021/09/07	8	44.33	12	44.28	44.20	-4	84,889	0.00%
2021/09/06	10.2	44.55	5	44.56	44.45	5.2	85,072	0.01%
2021/09/03	53	45.02	59	45.36	44.05	-6	85,000	-0.01%
2021/09/02	25.2	44.79	24	44.74	44.40	1.2	85,129	0.00%
2021/09/01	5	46.46	0	0.00	46.05	5	85,115	0.01%
2021/08/31	16	46.69	6	46.91	46.85	10	85,070	0.01%
2021/08/30	9	46.41	12	46.63	46.40	-3	85,302	0.00%
2021/08/27	42.1	46.07	51	46.10	45.85	-8.9	85,511	-0.01%
2021/08/26	67	46.34	73.1	46.88	46.00	-6.1	85,671	-0.01%
2021/08/25	10	44.15	4	43.84	44.10	6	85,317	0.01%
2021/08/24	12	44.28	8	44.24	44.00	4	89,217	0.00%
2021/08/23	7	44.62	26.1	44.51	44.10	-19.1	93,474	-0.02%
2021/08/20	22	43.26	5	43.23	43.40	17	96,058	0.02%
2021/08/19	63	44.06	33	43.36	42.75	30	98,816	0.03%
2021/08/18	11.2	44.22	37.2	42.91	45.40	-26	100,762	-0.03%
2021/08/17	11	45.87	39	46.54	44.30	-28	102,491	-0.03%
2021/08/16	8	47.64	28.1	47.54	47.80	-20.1	106,682	-0.02%
2021/08/13	26.1	47.95	6.1	48.22	47.80	20	111,289	0.02%
2021/08/12	74	48.93	72	48.74	49.30	2	115,351	0.00%
2021/08/11	15	47.87	17	47.77	47.00	-2	118,096	0.00%
2021/08/10	30.2	47.66	7.1	47.97	47.30	23.1	119,720	0.02%
2021/08/09	34	49.32	127	48.71	48.85	-93	121,383	-0.08%	大賣/
2021/08/06	53	47.71	24	47.61	47.00	29	123,407	0.02%
2021/08/05	42.4	47.43	6	46.95	47.15	36.4	126,196	0.03%
2021/08/04	10.1	49.11	4	49.03	48.60	6.1	129,263	0.00%
2021/08/03	6	48.54	19.1	48.63	48.75	-13.1	134,933	-0.01%
2021/08/02	13	49.08	4	49.09	49.25	9	138,109	0.01%
2021/07/30	35.1	49.73	43.6	49.63	48.90	-8.5	142,440	-0.01%
2021/07/29	29	47.72	17	47.94	48.90	12	146,402	0.01%
2021/07/28	28	47.37	39.1	46.86	46.90	-11.1	148,860	-0.01%
2021/07/27	38.1	47.96	16	47.94	46.50	22.1	151,587	0.01%
2021/07/26	51.1	49.12	15	49.10	48.55	36.1	154,472	0.02%
2021/07/23	17	49.92	20	50.00	50.40	-3	157,355	0.00%
2021/07/22	13	48.53	7	48.51	48.20	6	158,348	0.00%
2021/07/21	101.1	50.18	7	52.44	49.30	94.1	159,661	0.06%	大買/
2021/07/20	87.3	51.47	43	51.40	51.50	44.3	159,499	0.03%
2021/07/19	45	54.22	26.1	53.85	53.10	18.9	159,337	0.01%
2021/07/16	120.2	53.04	53	53.16	53.00	67.2	159,322	0.04%	大買/
2021/07/15	37	52.88	50.7	52.94	54.40	-13.7	159,147	-0.01%
2021/07/14	45.9	50.93	62	50.88	50.70	-16.2	158,637	-0.01%
2021/07/13	92.8	54.15	46	55.16	52.60	46.8	158,188	0.03%
2021/07/12	80.1	57.94	73.1	58.80	57.40	7	157,356	0.00%
2021/07/09	57.4	57.22	38	57.39	56.50	19.4	156,798	0.01%
2021/07/08	78.1	57.88	97.4	58.03	58.50	-19.2	156,468	-0.01%
2021/07/07	331.7	57.35	165	57.24	56.50	166.7	155,332	0.11%	大買/大賣/鉅額交易
2021/07/06	239.3	60.82	114	60.58	59.60	125.2	155,560	0.08%	大買/大賣/鉅額交易
2021/07/05	332	61.92	219.1	62.14	61.30	113	156,896	0.07%	大買/大賣/鉅額交易
2021/07/02	215	60.19	147.8	60.93	60.10	67.2	154,581	0.04%	大買/大賣/
2021/07/01	295.6	61.44	292.6	60.97	58.80	3	153,370	0.00%	大買/大賣/
2021/06/30	424.3	62.41	18,692.6	62.14	61.20	-18,268.4	151,103	-12.09%	大買/大賣/鉅額交易
2021/06/29	12,563.9	59.34	2,955.8	57.75	59.50	9,608.1	147,776	6.50%	大買/大賣/鉅額交易
2021/06/28	8,936.2	54.74	379.5	54.23	55.70	8,556.6	141,237	6.06%	大買/大賣/鉅額交易
2021/06/25	124.7	51.78	1,202	52.81	50.70	-1,077.3	136,878	-0.79%	大買/大賣/鉅額交易
2021/06/24	144.1	50.66	164.3	50.77	50.60	-20.2	135,237	-0.01%	大買/大賣/
2021/06/23	1,178.2	48.69	177.5	50.48	48.25	1,000.7	133,347	0.75%	大買/大賣/鉅額交易
2021/06/22	350.5	51.32	317.2	51.46	51.70	33.3	130,040	0.03%	大買/大賣/
2021/06/21	114	47.59	48.1	47.49	47.00	65.9	125,972	0.05%	大買/
2021/06/18	125	51.03	71	51.16	50.00	54	124,583	0.04%	大買/
2021/06/17	143.5	53.01	269.4	53.26	50.80	-125.9	123,048	-0.10%	大買/大賣/鉅額交易
2021/06/16	24.5	50.49	126	51.42	50.40	-101.5	120,480	-0.08%	大賣/鉅額交易
2021/06/15	40.3	48.26	18	49.22	50.60	22.3	120,113	0.02%
2021/06/11	207	47.49	924	47.23	47.20	-717	119,897	-0.60%	大買/大賣/鉅額交易
2021/06/10	600.2	46.03	55	45.80	47.10	545.2	120,284	0.45%	大買/鉅額交易
2021/06/09	29	46.85	277	48.64	46.80	-248	120,431	-0.21%	大賣/鉅額交易
2021/06/08	409.1	48.01	18.3	48.06	48.55	390.8	120,709	0.32%	大買/鉅額交易
2021/06/07	80.1	46.30	28.7	45.72	47.20	51.4	120,863	0.04%
2021/06/04	70.2	50.88	28.1	50.91	49.95	42.2	120,690	0.03%
2021/06/03	79.1	52.33	17	52.46	51.60	62.1	121,601	0.05%
2021/06/02	93.1	52.97	52.5	52.78	52.70	40.6	121,644	0.03%
2021/06/01	193.1	53.14	154	53.28	53.30	39	122,374	0.03%	大買/大賣/
2021/05/31	170.6	52.26	162.2	52.95	52.40	8.4	121,105	0.01%	大買/大賣/
2021/05/28	93	48.12	408	47.75	48.70	-315	118,089	-0.27%	大賣/鉅額交易
2021/05/27	460	45.75	206	45.59	44.30	254	116,115	0.22%	大買/大賣/鉅額交易
2021/05/26	106	44.11	120.3	43.83	44.10	-14.3	114,060	-0.01%	大買/大賣/
2021/05/25	156.1	44.61	156.2	44.31	44.00	-0.1	113,252	0.00%	大買/大賣/
2021/05/24	360.1	46.15	362.2	46.58	45.05	-2.1	113,497	0.00%	大買/大賣/
2021/05/21	445.1	44.13	417	44.74	46.15	28.1	110,303	0.03%	大買/大賣/
2021/05/20	277.2	44.95	225.2	45.08	43.00	52	105,867	0.05%	大買/大賣/
2021/05/19	148	44.25	613	43.42	45.00	-465	101,894	-0.46%	大買/大賣/鉅額交易
2021/05/18	166.2	40.13	190	40.22	40.95	-23.9	99,356	-0.02%	大買/大賣/
2021/05/17	78	37.73	49.1	37.61	37.25	28.9	97,397	0.03%
2021/05/14	160.2	43.03	146.1	43.96	41.35	14.1	95,502	0.01%	大買/大賣/
2021/05/13	719.2	48.25	217.7	46.70	45.90	501.5	92,554	0.54%	大買/大賣/鉅額交易
2021/05/12	745.2	55.79	683.3	57.84	51.00	61.9	89,797	0.07%	大買/大賣/
2021/05/11	2,653.8	58.46	2,516.1	59.65	56.60	137.7	86,567	0.16%	大買/大賣/鉅額交易
2021/05/10	166.1	55.48	5,662.4	54.13	57.40	-5,496.3	80,795	-6.80%	大買/大賣/鉅額交易
2021/05/07	5,679.8	52.11	167.1	49.78	52.20	5,512.7	77,653	7.10%	大買/大賣/鉅額交易
2021/05/06	215.1	46.25	286.3	46.41	47.50	-71.2	73,184	-0.10%	大買/大賣/
2021/05/05	95.5	42.69	103.2	42.94	43.20	-7.7	68,736	-0.01%	大賣/
2021/05/04	138.7	40.75	105.1	39.85	39.30	33.6	66,023	0.05%	大買/大賣/
2021/05/03	218.2	44.88	2,119.1	43.97	42.65	-1,900.9	62,948	-3.02%	大買/大賣/鉅額交易
2021/04/29	2,074.1	42.55	232	41.16	42.60	1,842	59,681	3.09%	大買/大賣/鉅額交易
2021/04/28	64.1	39.32	94.4	39.30	38.75	-30.4	56,519	-0.05%
2021/04/27	319.6	39.81	5,312.1	39.76	40.00	-4,992.5	55,435	-9.01%	大買/大賣/鉅額交易
2021/04/26	24.3	38.44	52	38.60	39.25	-27.8	53,702	-0.05%
2021/04/23	64	34.98	69.2	35.46	35.70	-5.2	53,554	-0.01%
2021/04/22	113.1	37.09	205	37.97	36.25	-92	53,573	-0.17%	大買/大賣/
2021/04/21	115.4	33.92	89.7	34.81	35.40	25.7	53,448	0.05%	大買/
2021/04/20	55.1	33.59	68.1	33.54	34.50	-13.1	53,279	-0.02%
2021/04/19	73.2	32.94	23.7	34.18	34.70	49.5	53,408	0.09%
2021/04/16	30	29.98	62.1	31.31	31.55	-32.1	53,007	-0.06%
2021/04/15	43	28.87	82.7	28.80	28.70	-39.7	52,922	-0.07%
2021/04/14	122	27.46	39.5	27.89	27.80	82.5	53,582	0.15%	大買/
2021/04/13	60.1	27.74	29.5	27.74	27.40	30.6	55,897	0.05%
2021/04/12	131	28.27	146	28.56	29.00	-15	59,126	-0.03%	大買/大賣/
2021/04/09	258.2	26.35	165.2	26.66	26.80	93	58,542	0.16%	大買/大賣/
2021/04/08	16	24.95	15	24.95	24.95	1	56,092	0.00%
2021/04/07	223	22.77	102	22.78	22.70	121	56,933	0.21%	大買/大賣/鉅額交易
2021/04/06	110.1	21.75	2,968	21.83	22.70	-2,858	56,288	-5.08%	大買/大賣/鉅額交易
2021/04/01	3,043	20.96	277	20.85	20.75	2,766	54,838	5.04%	大買/大賣/鉅額交易
2021/03/31	53	18.97	162	18.98	19.50	-109	52,181	-0.21%	大賣/鉅額交易
2021/03/30	32	18.15	4	18.30	18.30	28	51,223	0.05%
2021/03/29	12	18.22	46	18.38	18.30	-34	52,583	-0.06%
2021/03/26	3	17.72	10	17.83	17.80	-7	55,864	-0.01%
2021/03/25	35	17.77	24.6	17.82	17.55	10.4	58,787	0.02%
2021/03/24	15	17.30	3	17.30	17.30	12	58,813	0.02%
2021/03/23	1	17.80	1.1	17.69	17.55	-0.1	59,227	0.00%
2021/03/22	6	17.58	23.3	17.77	17.70	-17.3	60,007	-0.03%
2021/03/19	41	17.71	13	17.84	17.50	28	61,924	0.05%
2021/03/18	4	17.76	0	0.00	17.75	4	63,665	0.01%
2021/03/17	11	17.90	31	17.97	17.85	-20	66,518	-0.03%
2021/03/16	35	17.88	13.6	17.87	17.75	21.4	67,843	0.03%
2021/03/15	16	18.37	12	18.37	18.35	4	67,472	0.01%
2021/03/12	12	18.49	57	18.52	18.75	-45	67,060	-0.07%
2021/03/11	10	18.27	10	18.34	18.25	0	66,686	0.00%
2021/03/10	36	18.15	20	18.14	18.20	16	66,651	0.02%
2021/03/09	25	18.56	30	18.75	18.40	-5	66,366	-0.01%
2021/03/08	6	17.97	4	18.18	18.10	2	65,151	0.00%
2021/03/05	90	18.11	61	18.30	17.85	29	64,811	0.04%
2021/03/04	74	18.52	91	18.63	18.60	-17	63,711	-0.03%
2021/03/03	19	17.80	68	17.99	17.75	-49	61,301	-0.08%
2021/03/02	33	17.54	57.1	17.53	17.30	-24.1	60,155	-0.04%
2021/02/26	22.1	17.50	927	17.53	17.45	-904.9	59,714	-1.52%	大賣/鉅額交易
2021/02/25	1,023	17.30	287	17.33	17.45	736	58,896	1.25%	大買/大賣/鉅額交易
2021/02/24	193.3	16.97	20	17.02	16.50	173.3	58,000	0.30%	大買/鉅額交易
2021/02/23	7	16.71	115	16.90	17.20	-108	55,364	-0.20%	大賣/鉅額交易
2021/02/22	22	15.57	36	15.70	15.65	-14	54,002	-0.03%
2021/02/19	22	15.15	21	15.27	15.45	1	53,465	0.00%
2021/02/18	22	15.15	86	15.20	15.40	-64	52,997	-0.12%
2021/02/17	17	14.20	43	14.21	14.25	-26	52,242	-0.05%
2021/02/05	4	13.54	5	13.52	13.40	-1	51,850	0.00%
2021/02/04	23	13.73	28	13.60	13.65	-5	51,731	-0.01%
2021/02/03	48	13.81	1	13.70	13.70	47	51,751	0.09%
2021/02/02	33	14.02	23	13.99	14.20	10	51,453	0.02%
2021/02/01	12	13.63	21.1	13.50	13.80	-9.1	51,289	-0.02%
2021/01/29	25	14.00	47	14.00	13.60	-22	51,075	-0.04%
2021/01/28	11	13.97	12.3	13.90	13.90	-1.3	51,168	0.00%
2021/01/27	22	14.54	24	14.76	14.40	-2	51,213	0.00%
2021/01/26	11	14.88	0	0.00	14.85	11	51,226	0.02%
2021/01/25	0	0.00	3	15.55	15.25	-3	51,006	-0.01%
2021/01/22	9	14.90	9.5	14.82	15.25	-0.5	50,670	0.00%
2021/01/21	45	15.10	47	14.94	14.90	-2	50,387	0.00%
2021/01/20	34	14.64	19	14.84	14.60	15	50,138	0.03%
2021/01/19	21.1	15.56	15	15.56	15.35	6.1	49,711	0.01%
2021/01/18	25	15.10	78	15.09	15.10	-53	49,391	-0.11%
2021/01/15	24	16.25	9	15.88	15.70	15	48,895	0.03%
2021/01/14	35	16.55	108	16.37	16.40	-73	48,484	-0.15%	大賣/
2021/01/13	73	15.92	25	15.78	16.10	48	47,717	0.10%
2021/01/12	38	15.93	46.2	15.86	15.70	-8.2	47,363	-0.02%
2021/01/11	5	16.80	8.2	16.93	16.65	-3.2	46,697	-0.01%
2021/01/08	24	16.72	48	16.71	16.80	-24	46,275	-0.05%
2021/01/07	94	17.21	89.3	17.23	16.85	4.7	45,602	0.01%
2021/01/06	211	18.12	135	18.02	17.65	76	44,235	0.17%	大買/大賣/
2021/01/05	146	17.68	223	17.60	17.80	-77	41,253	-0.19%	大買/大賣/
2021/01/04	68.1	16.23	53	16.35	16.50	15.1	37,384	0.04%
2020/12/31	8	15.39	19	15.49	15.75	-11	35,812	-0.03%
2020/12/30	120	15.89	116	15.64	15.50	4	35,197	0.01%	大買/大賣/
2020/12/29	153	15.49	142.9	15.67	15.35	10.1	33,981	0.03%	大買/大賣/
2020/12/28	51	15.35	26	15.32	15.00	25	32,612	0.08%
2020/12/25	54	15.63	61	15.65	15.50	-7	31,474	-0.02%
2020/12/24	47.2	15.72	24	15.70	15.50	23.2	30,591	0.08%
2020/12/23	50	15.55	42	15.46	16.00	8	29,622	0.03%
2020/12/22	362	16.24	2,630	16.12	15.20	-2,268	28,061	-8.08%	大買/大賣/鉅額交易
2020/12/21	2,600	15.72	1,074	15.35	15.75	1,526	24,162	6.32%	大買/大賣/鉅額交易
2020/12/18	16	14.26	75	14.30	14.35	-59	21,095	-0.28%
2020/12/17	33	14.20	12	14.37	14.20	21	20,410	0.10%
2020/12/16	49	14.35	39	14.38	14.25	10	19,874	0.05%
2020/12/15	2,020	14.98	1,107	14.79	14.15	913	18,916	4.83%	大買/大賣/鉅額交易
2020/12/14	113.8	14.23	108	14.17	14.30	5.8	17,025	0.03%	大買/大賣/
2020/12/11	284	13.45	5,281	13.29	13.75	-4,997	14,796	-33.77%	大買/大賣/鉅額交易
2020/12/10	5,531	12.83	536	12.85	12.85	4,995	11,829	42.22%	大買/大賣/鉅額交易
2020/12/09	20	11.77	7.7	11.73	11.70	12.3	10,342	0.12%
2020/12/08	3	11.93	0	0.00	11.90	3	10,395	0.03%
2020/12/07	4	12.16	5	12.12	12.10	-1	10,456	-0.01%
2020/12/04	6	12.02	11	12.05	12.05	-5	10,470	-0.05%
2020/12/03	5	11.73	10	11.99	11.70	-5	10,500	-0.05%
2020/12/02	10	11.90	0	0.00	11.80	10	10,700	0.09%
2020/12/01	5	11.93	5	11.85	11.90	0	10,639	0.00%
2020/11/30	4	11.94	18.7	12.02	12.05	-14.7	10,467	-0.14%
2020/11/27	7	11.58	9	11.53	11.70	-2	9,940	-0.02%
2020/11/26	7	11.41	10	11.50	11.35	-3	9,580	-0.03%
2020/11/25	7	11.17	33	11.31	11.20	-26	9,397	-0.28%
2020/11/24	9	10.97	11	10.95	11.00	-2	8,983	-0.02%
2020/11/23	12	10.88	30	10.77	11.05	-18	8,851	-0.20%
2020/11/20	20	10.55	3	10.47	10.45	17	8,295	0.20%
2020/11/19	2	10.30	3	10.37	10.35	-1	8,195	-0.01%
2020/11/18	1	10.25	5	10.30	10.25	-4	8,113	-0.05%
2020/11/17	0	0.00	3	10.13	10.15	-3	8,056	-0.04%
2020/11/16	6	10.05	0	0.00	10.00	6	8,069	0.07%
2020/11/13	1	10.10	0	0.00	10.20	1	8,005	0.01%
2020/11/12	7	10.19	0	0.00	10.15	7	8,024	0.09%
2020/11/11	0	0.00	3	10.48	10.45	-3	7,943	-0.04%
2020/11/10	0	0.00	1	10.40	10.25	-1	7,849	-0.01%
2020/11/09	40	10.30	3	10.37	10.30	37	7,764	0.48%
2020/11/06	0	0.00	5	10.15	10.20	-5	7,675	-0.07%
2020/11/05	12	10.35	1	10.50	10.20	11	7,639	0.14%
2020/11/04	0	0.00	6	10.40	10.40	-6	7,326	-0.08%
2020/11/03	2	10.10	4	10.08	10.00	-2	7,010	-0.03%
2020/10/30	1	9.88	0	0.00	9.85	1	6,734	0.01%
2020/10/29	1	10.05	3	10.05	10.10	-2	6,674	-0.03%
2020/10/28	0	0.00	30	10.22	10.10	-30	6,628	-0.45%
2020/10/27	2	10.10	10	10.25	10.15	-8	6,561	-0.12%
2020/10/26	1	10.05	0	0.00	10.00	1	6,471	0.02%
2020/10/23	1	10.10	0	0.00	10.15	1	6,430	0.02%
2020/10/22	5	10.20	0	0.00	10.15	5	6,408	0.08%
2020/10/21	0	0.00	21	10.02	9.99	-21	6,228	-0.34%
2020/10/20	0	0.00	1	9.89	9.82	-1	6,171	-0.02%
2020/10/19	4	9.84	4	9.89	9.83	0	6,163	0.00%
2020/10/16	12	9.73	2	9.73	9.68	10	6,042	0.17%
2020/10/15	3	9.99	0	0.00	9.95	3	5,996	0.05%
2020/10/14	5	10.09	29.3	10.16	10.15	-24.3	5,953	-0.41%
2020/10/13	1	9.89	1	9.88	9.88	0	5,855	0.00%
2020/10/12	0	0.00	1	10.10	9.99	-1	5,903	-0.02%
2020/10/07	3	9.80	4	9.81	9.90	-1	5,832	-0.02%
2020/10/06	3	9.53	2	9.81	9.89	1	5,806	0.02%
2020/09/30	0	0.00	2	9.29	9.33	-2	5,744	-0.03%
2020/09/29	1	9.30	2	9.31	9.31	-1	5,745	-0.02%
2020/09/28	15	9.41	2	9.44	9.43	13	5,772	0.23%
2020/09/25	16	9.29	5	9.23	9.18	11	5,804	0.19%
2020/09/24	3	9.23	8	9.20	9.17	-5	5,766	-0.09%
2020/09/23	16	9.51	4	9.51	9.50	12	5,670	0.21%
2020/09/22	1	9.73	5	9.71	9.70	-4	5,586	-0.07%
2020/09/21	9	9.91	3	9.90	9.90	6	5,528	0.11%
2020/09/18	6	9.93	0	0.00	9.87	6	5,433	0.11%
2020/09/17	2	10.01	0	0.00	9.86	2	5,370	0.04%
2020/09/16	30	10.10	1	10.10	10.20	29	5,064	0.57%
2020/09/15	11	10.10	1	10.25	10.20	10	5,003	0.20%
2020/09/14	10	10.50	0	0.00	10.30	10	4,917	0.20%
2020/09/11	4	10.45	1	10.20	10.30	3	4,782	0.06%
2020/09/10	10	10.55	0	0.00	10.55	10	4,457	0.22%
2020/09/09	2	10.25	21	10.50	10.65	-19	4,283	-0.44%
2020/09/08	7	10.35	12	10.27	10.25	-5	4,044	-0.12%
2020/09/07	10	10.30	34	9.92	10.40	-24	3,675	-0.65%
2020/09/04	1	9.20	0	0.00	9.46	1	3,309	0.03%
2020/09/03	1	9.39	0	0.00	9.37	1	3,253	0.03%
2020/09/02	2	9.30	6	9.49	9.36	-4	3,213	-0.12%
2020/08/31	1	9.35	33	9.00	9.32	-32	3,231	-0.99%
2020/08/28	1	8.72	3	8.73	8.75	-2	3,043	-0.07%
2020/08/27	4	9.01	22	8.95	8.88	-18	3,019	-0.60%
2020/08/26	0	0.00	54	8.64	8.61	-54	2,830	-1.91%
2020/08/21	4	8.25	19	8.21	8.29	-15	2,894	-0.52%
2020/08/20	19	8.13	0	0.00	8.07	19	2,986	0.64%
2020/08/19	0	0.00	6	8.47	8.32	-6	2,914	-0.21%
2020/08/18	6	8.40	0	0.00	8.45	6	2,881	0.21%
2020/08/17	0	0.00	65	8.56	8.57	-65	2,847	-2.28%
2020/08/14	0	0.00	16	8.15	8.35	-16	2,786	-0.57%
2020/08/13	2	8.11	0	0.00	8.13	2	2,719	0.07%
2020/08/12	1	8.15	0	0.00	8.15	1	2,734	0.04%
2020/08/11	0	0.00	1	8.21	8.18	-1	2,744	-0.04%
2020/08/10	0	0.00	1	8.17	8.14	-1	2,723	-0.04%
2020/08/07	1	8.03	0	0.00	8.03	1	2,741	0.04%
2020/08/05	0	0.00	20	8.09	8.05	-20	2,765	-0.72%
2020/08/04	3	8.02	0	0.00	8.03	3	2,788	0.11%
2020/08/03	20	8.01	0	0.00	8.02	20	2,803	0.71%
2020/07/31	0	0.00	2	8.06	8.06	-2	2,786	-0.07%
2020/07/29	0	0.00	1	8.14	8.06	-1	2,811	-0.04%
2020/07/28	0	0.00	2	8.13	8.01	-2	2,881	-0.07%
2020/07/27	10	8.12	0	0.00	8.05	10	2,946	0.34%
2020/07/24	1	8.30	0	0.00	8.22	1	2,983	0.03%
2020/07/23	0	0.00	11	8.26	8.32	-11	2,977	-0.37%
2020/07/22	1	8.17	0	0.00	8.19	1	3,023	0.03%
2020/07/21	1	8.16	2	8.23	8.22	-1	3,017	-0.03%
2020/07/17	1	8.25	3	8.24	8.21	-2	3,022	-0.07%
2020/07/16	0	0.00	2	8.29	8.34	-2	3,024	-0.07%
2020/07/14	2	8.04	0	0.00	8.03	2	2,992	0.07%
2020/07/07	2	8.28	0	0.00	8.18	2	3,127	0.06%
2020/07/06	0	0.00	2	8.25	8.27	-2	3,132	-0.06%
2020/07/03	11	8.17	0	0.00	8.23	11	3,127	0.35%
2020/07/02	6	8.23	10	8.21	8.20	-4	3,139	-0.13%
2020/06/30	3	8.24	30	8.21	8.24	-27	3,174	-0.85%
2020/06/29	30	8.20	10	8.20	8.19	20	3,195	0.63%
2020/06/23	1	8.26	0	0.00	8.36	1	3,233	0.03%
2020/06/19	3	8.22	0	0.00	8.21	3	3,308	0.09%
2020/06/18	2	8.16	0	0.00	8.22	2	3,330	0.06%
2020/06/16	0	0.00	1	8.27	8.24	-1	3,423	-0.03%
2020/06/11	11	8.34	12	8.35	8.34	-1	3,653	-0.03%
2020/06/10	2	8.61	14	8.43	8.65	-12	3,674	-0.33%
2020/06/09	27	8.43	0	0.00	8.41	27	3,786	0.71%
2020/06/08	12	8.52	0	0.00	8.45	12	3,934	0.30%
2020/06/05	0	0.00	9	8.19	8.24	-9	3,877	-0.23%
2020/06/04	1	8.08	0	0.00	8.00	1	3,876	0.03%
2020/06/03	0	0.00	3	7.89	8.02	-3	3,936	-0.08%
2020/06/02	11	7.81	0	0.00	7.80	11	3,920	0.28%
2020/06/01	16	7.80	10	7.89	7.81	6	3,931	0.15%
2020/05/29	31	7.85	4	7.92	7.80	27	3,933	0.69%
2020/05/28	13	8.13	8	8.06	8.14	5	3,929	0.13%
2020/05/27	0	0.00	3	7.64	7.79	-3	3,835	-0.08%
2020/05/25	1	7.25	1	7.18	7.25	0	3,769	0.00%
2020/05/21	0	0.00	2	7.40	7.43	-2	3,779	-0.05%
2020/05/14	4	7.26	0	0.00	7.21	4	3,743	0.11%
2020/05/06	7	7.45	14	7.39	7.33	-7	3,714	-0.19%
2020/05/05	7	7.48	5	7.42	7.42	2	3,720	0.05%
2020/05/04	10	7.48	0	0.00	7.42	10	3,728	0.27%
2020/04/30	0	0.00	2	7.76	7.83	-2	3,666	-0.05%
2020/04/29	0	0.00	2	7.48	7.47	-2	3,654	-0.05%
2020/04/21	3	6.82	0	0.00	6.77	3	3,866	0.08%
2020/04/20	20	7.10	0	0.00	7.10	20	3,834	0.52%
2020/04/17	0	0.00	1	7.21	7.12	-1	3,862	-0.03%
2020/04/16	6	7.14	0	0.00	7.12	6	3,815	0.16%
2020/04/14	0	0.00	2	7.16	7.22	-2	3,750	-0.05%
2020/04/13	1	7.09	0	0.00	7.06	1	3,769	0.03%
2020/04/09	1	7.14	0	0.00	7.15	1	3,878	0.03%
2020/04/08	6	6.90	2	7.07	7.04	4	3,929	0.10%
2020/04/07	5	6.77	0	0.00	6.74	5	3,962	0.13%
2020/04/01	0	0.00	11	6.70	6.80	-11	4,209	-0.26%
2020/03/30	10	6.36	0	0.00	6.58	10	4,243	0.24%
2020/03/27	5	6.73	0	0.00	6.60	5	4,329	0.12%
2020/03/26	5	6.73	0	0.00	6.53	5	4,342	0.12%
2020/03/25	0	0.00	12	6.88	6.89	-12	4,286	-0.28%
2020/03/23	5	5.90	0	0.00	6.10	5	4,258	0.12%
2020/03/20	3	5.74	0	0.00	5.94	3	4,280	0.07%
2020/03/19	1	5.40	3	5.65	5.40	-2	4,375	-0.05%
2020/03/18	5	6.22	0	0.00	6.00	5	4,266	0.12%
2020/03/17	0	0.00	2	6.30	6.21	-2	4,242	-0.05%
2020/03/13	2	6.97	2	7.04	7.15	0	4,089	0.00%
2020/03/12	3	7.76	1	8.43	7.74	2	3,916	0.05%
2020/03/09	3	8.98	0	0.00	8.90	3	3,663	0.08%
2020/03/05	0	0.00	24	9.33	9.31	-24	3,576	-0.67%
2020/03/02	0	0.00	2	9.00	9.00	-2	3,545	-0.06%
2020/02/27	2	9.06	0	0.00	9.06	2	3,617	0.06%
2020/02/25	0	0.00	1	9.32	9.31	-1	3,592	-0.03%
2020/02/24	10	9.36	0	0.00	9.32	10	3,585	0.28%
2020/02/21	0	0.00	1	9.48	9.53	-1	3,575	-0.03%
2020/02/20	0	0.00	1	9.45	9.48	-1	3,554	-0.03%
2020/02/14	0	0.00	4	9.40	9.35	-4	3,599	-0.11%
2020/02/11	0	0.00	10	9.29	9.29	-10	3,678	-0.27%
2020/01/30	27	9.48	0	0.00	9.32	27	4,022	0.67%
2020/01/20	1	10.25	20	10.25	10.25	-19	3,853	-0.49%
2020/01/17	0	0.00	5	10.30	10.30	-5	3,816	-0.13%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/15	6	10.30	0	0.00	10.30	6	3,797	0.16%
2020/01/14	0	0.00	2	10.40	10.40	-2	3,815	-0.05%
2020/01/06	1	10.45	2	10.35	10.40	-1	3,919	-0.03%
2020/01/03	11	10.57	0	0.00	10.50	11	3,944	0.28%
2020/01/02	10	10.75	0	0.00	10.75	10	3,871	0.26%
2019/12/30	10	10.65	107	10.60	10.60	-97	3,759	-2.58%	大賣/
2019/12/26	14	10.14	0	0.00	10.15	14	3,499	0.40%
2019/12/25	5	10.20	0	0.00	10.25	5	3,463	0.14%
2019/12/24	8	10.30	0	0.00	10.25	8	3,458	0.23%
2019/12/23	5	10.20	0	0.00	10.25	5	3,387	0.15%
2019/12/20	11	10.01	0	0.00	10.05	11	3,352	0.33%
2019/12/17	0	0.00	10	10.15	10.10	-10	3,275	-0.31%
2019/12/16	0	0.00	10	10.05	9.99	-10	3,207	-0.31%
2019/12/13	4	9.80	0	0.00	9.83	4	3,091	0.13%
2019/12/12	0	0.00	2	9.84	9.84	-2	3,071	-0.07%
2019/12/05	0	0.00	20	9.72	9.73	-20	3,073	-0.65%
2019/12/02	0	0.00	3	9.70	9.72	-3	3,085	-0.10%
2019/11/27	0	0.00	11	9.85	9.90	-11	3,103	-0.35%
2019/11/26	10	9.81	0	0.00	9.90	10	3,083	0.32%
2019/11/25	0	0.00	3	9.56	9.57	-3	2,972	-0.10%
2019/11/18	3	9.32	0	0.00	9.45	3	2,997	0.10%
2019/11/15	3	9.29	0	0.00	9.26	3	2,993	0.10%
2019/11/13	0	0.00	1	9.52	9.40	-1	3,106	-0.03%
2019/11/12	6	9.51	0	0.00	9.48	6	3,202	0.19%
2019/11/11	1	9.85	0	0.00	9.46	1	3,257	0.03%
2019/11/08	1	9.91	0	0.00	9.87	1	3,199	0.03%
2019/11/07	10	9.78	1	9.86	9.86	9	3,179	0.28%
2019/11/06	20	9.92	12	10.09	9.86	8	3,246	0.25%
2019/11/05	2	10.10	1.1	10.10	10.10	0.9	3,174	0.03%
2019/11/04	0	0.00	1	9.36	9.36	-1	2,873	-0.03%
2019/11/01	0	0.00	2	9.22	9.22	-2	2,878	-0.07%
2019/10/30	0	0.00	1	9.11	9.09	-1	2,949	-0.03%
2019/10/28	1	9.17	0	0.00	9.17	1	2,965	0.03%
2019/10/24	1	9.21	0	0.00	9.21	1	3,010	0.03%
2019/10/22	12	9.44	0	0.00	9.36	12	3,091	0.39%
2019/10/21	0	0.00	1	9.32	9.40	-1	3,119	-0.03%
2019/10/17	1	9.06	0	0.00	9.10	1	3,266	0.03%
2019/10/16	2	9.00	0	0.00	8.99	2	3,262	0.06%
2019/10/15	21	9.06	0	0.00	9.03	21	3,256	0.64%
2019/10/09	10	9.20	0	0.00	9.12	10	3,205	0.31%
2019/10/07	6	9.44	0	0.00	9.32	6	3,152	0.19%
2019/10/01	0	0.00	100	9.78	9.79	-100	3,154	-3.17%
2019/09/27	4	9.78	25	9.76	9.74	-21	3,179	-0.66%
2019/09/26	2	9.93	0	0.00	9.85	2	3,222	0.06%
2019/09/25	12	9.95	0	0.00	9.94	12	3,226	0.37%
2019/09/23	1	10.05	0	0.00	10.00	1	3,243	0.03%
2019/09/20	2	10.15	0	0.00	10.15	2	3,239	0.06%
2019/09/19	10	10.20	0	0.00	10.15	10	3,244	0.31%
2019/09/16	0	0.00	3	10.25	10.30	-3	3,421	-0.09%
2019/09/09	0	0.00	1	10.10	10.15	-1	3,467	-0.03%
2019/09/06	0	0.00	10	10.20	10.20	-10	3,497	-0.29%
2019/09/05	0	0.00	1	10.25	10.10	-1	3,475	-0.03%
2019/09/03	3	10.05	5	10.10	10.10	-2	3,491	-0.06%
2019/09/02	1	9.90	0	0.00	10.00	1	3,471	0.03%
2019/08/30	5	9.82	15	9.85	9.92	-10	3,481	-0.29%
2019/08/28	2	9.88	10	9.87	9.83	-8	3,513	-0.23%
2019/08/27	5	9.90	0	0.00	9.88	5	3,515	0.14%
2019/08/26	20	9.96	0	0.00	9.91	20	3,513	0.57%
2019/08/23	1	9.95	0	0.00	10.00	1	3,544	0.03%
2019/08/20	10	10.00	0	0.00	10.05	10	3,924	0.25%
2019/08/19	7	9.96	0	0.00	9.96	7	3,954	0.18%
2019/08/16	2	9.86	1	9.75	9.76	1	3,990	0.03%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/13	5	10.05	0	0.00	10.05	5	3,867	0.13%
2019/08/06	10	10.00	50	10.05	10.20	-40	4,156	-0.96%
2019/08/02	2	10.40	0	0.00	10.45	2	4,354	0.05%
2019/07/29	10	10.80	0	0.00	10.70	10	5,056	0.20%
2019/07/26	10	10.68	5	10.71	10.75	5	5,495	0.09%
2019/07/25	1	10.60	0	0.00	10.60	1	5,543	0.02%
2019/07/23	3	10.85	9	10.85	10.85	-6	5,661	-0.11%
2019/07/22	10	10.80	3	10.75	10.80	7	5,714	0.12%
2019/07/19	0	0.00	8	10.62	10.65	-8	5,716	-0.14%
2019/07/18	9	10.45	0	0.00	10.50	9	5,969	0.15%
2019/07/11	0	0.00	20	10.40	10.40	-20	6,644	-0.30%
2019/07/10	5	10.35	0	0.00	10.35	5	6,814	0.07%
2019/07/09	3	10.37	0	0.00	10.40	3	6,829	0.04%
2019/07/08	3	10.45	0	0.00	10.45	3	6,880	0.04%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/03	26	10.55	40	10.50	10.55	-14	7,105	-0.20%
2019/07/02	40	10.68	1	10.65	10.70	39	7,240	0.54%
2019/07/01	2	10.50	0	0.00	10.55	2	7,356	0.03%
2019/06/28	0	0.00	1	10.50	10.50	-1	7,393	-0.01%
2019/06/27	1	10.60	7	10.60	10.55	-6	7,436	-0.08%
2019/06/25	7	10.45	0	0.00	10.45	7	7,533	0.09%
2019/06/24	5	10.75	11	10.74	10.65	-6	7,617	-0.08%
2019/06/21	6	10.60	0	0.00	10.65	6	7,609	0.08%
2019/06/17	1	10.30	0.3	10.30	10.40	0.7	8,077	0.01%
2019/06/11	1	10.50	0	0.00	10.40	1	8,401	0.01%
2019/06/10	8	10.50	0	0.00	10.50	8	8,440	0.09%
2019/05/30	32	10.35	0	0.00	10.35	32	9,623	0.33%
2019/05/28	0	0.00	0.9	10.50	10.60	-0.9	9,733	-0.01%
2019/05/27	11	10.40	0	0.00	10.35	11	9,845	0.11%
2019/05/20	0	0.00	1	10.80	10.80	-1	10,291	-0.01%
2019/05/17	2	11.15	1	10.80	10.85	1	10,353	0.01%
2019/05/10	2	10.55	0	0.00	10.60	2	11,052	0.02%
2019/05/07	0	0.00	10	11.25	11.10	-10	11,031	-0.09%
2019/05/06	10	11.10	2	11.40	11.20	8	10,971	0.07%
2019/05/03	38	11.85	5.3	11.90	11.85	32.7	10,577	0.31%
2019/04/26	3	12.35	0	0.00	12.30	3	10,046	0.03%
2019/04/25	0	0.00	1	12.40	12.55	-1	9,951	-0.01%
2019/04/24	10	12.55	3	12.70	12.45	7	9,822	0.07%
2019/04/23	2	12.45	30	12.39	12.45	-28	9,537	-0.29%
2019/04/17	0	0.00	1	12.00	12.05	-1	9,305	-0.01%
2019/04/16	0	0.00	6	12.00	12.05	-6	9,241	-0.06%
2019/04/15	2	11.95	0	0.00	11.90	2	9,104	0.02%
2019/04/12	5	11.80	0	0.00	11.75	5	9,235	0.05%
2019/04/10	0	0.00	5	11.90	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	13	11.89	12.05	-13	9,131	-0.14%
2019/04/08	0	0.00	13	11.87	11.85	-13	9,048	-0.14%
2019/04/02	3	11.40	0	0.00	11.45	3	8,773	0.03%
2019/03/29	1	11.40	0	0.00	11.40	1	8,681	0.01%
2019/03/28	0	0.00	21	11.30	11.30	-21	8,700	-0.24%
2019/03/27	10	11.45	0	0.00	11.40	10	8,687	0.12%
2019/03/26	0	11.50	5	11.50	11.50	-5	8,615	-0.06%
2019/03/25	6	11.36	0	0.00	11.40	6	8,594	0.07%
2019/03/22	33	11.78	0	0.00	11.55	33	8,526	0.39%
2019/03/21	0	0.00	10	11.80	11.75	-10	8,418	-0.12%
2019/03/20	10	11.70	38	11.77	11.70	-28	8,396	-0.33%
2019/03/19	5	11.98	0	0.00	11.95	5	8,157	0.06%
2019/03/18	0	0.00	1	11.95	11.90	-1	8,057	-0.01%
2019/03/15	12	11.95	0	0.00	11.95	12	8,085	0.15%
2019/03/14	10	11.90	23	11.92	11.90	-13	8,071	-0.16%
2019/03/13	0	0.00	5	12.03	12.00	-5	8,029	-0.06%
2019/03/12	3	12.10	2	12.10	12.10	1	8,245	0.01%
2019/03/11	6	12.04	3	12.05	12.00	3	8,335	0.04%
2019/03/08	23	11.95	13	11.95	11.95	10	8,322	0.12%
2019/03/07	27	12.26	0	0.00	12.10	27	8,279	0.33%
2019/03/06	41	12.43	11	12.45	12.40	30	8,456	0.35%
2019/03/05	13	12.27	9	12.32	12.30	4	8,093	0.05%
2019/02/27	1	12.00	1	12.00	12.05	0	7,764	0.00%
2019/02/26	30	12.12	10	12.25	12.10	20	7,706	0.26%
2019/02/25	10	12.15	4	12.15	12.15	6	7,565	0.08%
2019/02/22	21	12.10	0	0.00	12.05	21	7,434	0.28%
2019/02/21	2	12.25	5	12.30	12.30	-3	7,250	-0.04%
2019/02/20	8	12.22	28	12.20	12.05	-20	7,093	-0.28%
2019/02/19	9	11.90	10	12.05	11.90	-1	6,848	-0.01%
2019/02/18	16	11.95	1	11.95	11.90	15	6,850	0.22%
2019/02/15	3	11.95	0	0.00	11.90	3	6,849	0.04%
2019/02/14	19	12.10	0	0.00	12.05	19	6,813	0.28%
2019/02/13	17	12.24	3	12.15	12.15	14	6,807	0.21%
2019/02/12	4	12.21	6	12.10	12.30	-2	6,656	-0.03%
2019/02/11	4	12.04	6	12.03	12.00	-2	6,421	-0.03%
2019/01/30	5	11.49	41	11.62	11.65	-36	5,995	-0.60%
2019/01/29	7	11.21	0	0.00	11.25	7	5,784	0.12%
2019/01/28	0	11.20	4	11.18	11.25	-4	5,742	-0.07%
2019/01/25	5	11.10	0	0.00	11.10	5	5,744	0.09%
2019/01/24	0	0.00	3	11.25	11.15	-3	5,753	-0.05%
2019/01/23	5	11.05	10	11.15	11.20	-5	5,744	-0.09%
2019/01/21	0	0.00	6	11.10	11.10	-6	5,859	-0.10%
2019/01/18	7	10.92	46	10.95	10.90	-39	5,983	-0.65%
2019/01/16	0	0.00	8	10.93	10.85	-8	6,230	-0.13%
2019/01/14	0	0.00	10	10.70	10.75	-10	6,380	-0.16%
2019/01/11	7	10.90	0	0.00	10.90	7	6,485	0.11%
2019/01/10	23	11.03	0	0.00	11.00	23	6,475	0.36%
2019/01/09	8	11.10	11	11.01	11.20	-3	6,402	-0.05%
2019/01/08	5	10.70	10	10.70	10.70	-5	6,276	-0.08%
2019/01/07	0	0.00	10	10.68	10.75	-10	6,281	-0.16%
2019/01/04	20	10.28	0	0.00	10.35	20	6,333	0.32%
2019/01/02	0	0.00	21	10.90	10.95	-21	6,371	-0.33%
2018/12/28	1	10.70	0	0.00	10.70	1	6,395	0.02%
2018/12/27	20	10.70	3	10.80	10.75	17	6,580	0.26%
2018/12/26	10	10.75	0	0.00	10.70	10	6,614	0.15%
2018/12/22	10	10.92	5	11.00	11.00	5	6,853	0.07%
2018/12/20	3	11.00	3	11.05	11.00	0	7,110	0.00%
2018/12/18	1	11.25	10	11.30	11.20	-9	7,709	-0.12%
2018/12/17	0	0.00	2	11.40	11.35	-2	7,782	-0.03%
2018/12/14	10	11.42	24	11.40	11.45	-14	7,950	-0.18%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/10	1	11.20	0	0.00	11.20	1	8,290	0.01%
2018/12/07	6	11.53	0	0.00	11.50	6	8,274	0.07%
2018/12/06	10	11.75	15	11.57	11.40	-5	8,298	-0.06%
2018/12/05	62	11.99	6	12.17	11.85	56	8,402	0.67%
2018/12/04	0	0.00	2	11.85	11.85	-2	8,327	-0.02%
2018/12/03	0	0.00	18	11.86	11.90	-18	8,343	-0.22%
2018/11/30	4	11.63	2	11.80	11.60	2	8,475	0.02%
2018/11/29	22	11.75	0	0.00	11.80	22	8,448	0.26%
2018/11/26	3	11.30	1	11.30	11.25	2	8,475	0.02%
2018/11/22	5	11.50	0	0.00	11.35	5	8,925	0.06%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/16	2	11.50	0	0.00	11.55	2	9,908	0.02%
2018/11/15	7	11.45	0	0.00	11.60	7	10,107	0.07%
2018/11/14	1	11.65	0	0.00	11.65	1	10,334	0.01%
2018/11/13	16	11.19	0	0.00	11.25	16	10,618	0.15%
2018/11/12	126	11.46	0	0.00	11.40	126	10,829	1.16%	大買/鉅額交易
2018/11/08	2	11.80	0	0.00	11.85	2	11,604	0.02%
2018/11/06	1	11.70	0	0.00	11.65	1	13,221	0.01%
2018/11/02	10	12.00	0	0.00	11.80	10	13,594	0.07%
2018/11/01	0	0.00	3	11.90	11.90	-3	13,651	-0.02%
2018/10/30	0	0.00	2	11.55	11.55	-2	13,767	-0.01%
2018/10/26	5	10.70	0	0.00	10.85	5	13,982	0.04%
2018/10/25	6	11.15	0	0.00	11.05	6	13,832	0.04%
2018/10/24	6	11.68	0	0.00	11.85	6	13,778	0.04%
2018/10/23	5	12.35	0	0.00	12.25	5	13,825	0.04%
2018/10/19	2	12.70	0	0.00	12.55	2	14,236	0.01%
2018/10/18	24	13.00	27	13.24	13.00	-3	14,220	-0.02%
2018/10/17	13	13.08	15	13.13	12.90	-2	14,461	-0.01%
2018/10/15	8	13.20	1	13.15	13.15	7	14,518	0.05%
2018/10/11	22	12.93	16	12.87	12.85	6	14,535	0.04%
2018/10/09	4	13.60	0	0.00	13.70	4	14,422	0.03%
2018/10/08	5	13.60	3	13.80	13.65	2	14,426	0.01%
2018/10/05	23	13.50	1	13.70	13.60	22	14,547	0.15%
2018/10/03	10	14.20	7	14.45	14.10	3	14,705	0.02%
2018/10/01	21	14.30	10	14.30	14.50	11	14,670	0.07%
2018/09/28	25	14.68	1	14.50	14.45	24	14,652	0.16%
2018/09/27	11	14.43	4	14.65	14.75	7	14,525	0.05%
2018/09/26	25	14.73	2	14.80	14.65	23	14,427	0.16%
2018/09/25	13	14.17	4	14.30	14.40	9	14,220	0.06%
2018/09/21	0	0.00	7	13.96	13.95	-7	13,946	-0.05%
2018/09/20	5	13.90	1	13.75	13.95	4	14,010	0.03%
2018/09/19	3	14.07	14	13.69	14.05	-11	13,927	-0.08%
2018/09/18	2	13.50	0	0.00	13.50	2	13,961	0.01%
2018/09/14	0	0.00	1	13.35	13.40	-1	14,181	-0.01%
2018/09/12	1	13.05	0	0.00	13.25	1	14,253	0.01%
2018/09/10	77	13.02	13	12.90	13.00	64	14,316	0.45%
2018/09/07	14	13.11	0	0.00	13.50	14	14,138	0.10%
2018/09/06	6	13.28	52	13.40	13.15	-46	14,021	-0.33%
2018/09/05	6	13.65	43	13.71	13.65	-37	13,890	-0.27%
2018/09/04	10	13.67	0	0.00	13.80	10	13,909	0.07%
2018/09/03	84	13.74	0	0.00	13.65	84	13,905	0.60%
2018/08/31	15	13.99	2	13.95	14.00	13	13,911	0.09%
2018/08/30	1	14.30	1	14.20	14.30	0	13,778	0.00%
2018/08/29	1	14.10	30	14.01	14.00	-29	13,775	-0.21%
2018/08/28	5	14.50	23	14.79	14.45	-18	13,557	-0.13%
2018/08/27	1	14.85	160	14.86	14.95	-159	13,489	-1.18%	大賣/鉅額交易
2018/08/24	72	15.12	1	15.50	15.05	71	13,586	0.52%
2018/08/23	32	15.35	8	15.23	15.50	24	13,303	0.18%
2018/08/22	21	15.20	1	15.15	15.00	20	13,059	0.15%
2018/08/21	8	15.13	10	15.05	15.05	-2	12,971	-0.02%
2018/08/20	78	14.65	62	14.68	14.55	16	12,662	0.13%
2018/08/17	31	15.26	9	15.52	15.00	22	12,321	0.18%
2018/08/16	1	15.50	1	15.05	15.35	0	12,002	0.00%
2018/08/15	25	15.65	13	15.63	15.60	12	11,641	0.10%
2018/08/14	10	15.22	11.3	15.54	15.60	-1.3	11,049	-0.01%
2018/08/13	4	14.44	186.7	14.71	14.45	-182.7	10,062	-1.82%	大賣/鉅額交易
2018/08/10	7	14.31	65	14.34	14.25	-58	9,425	-0.62%
2018/08/09	2	13.95	3	14.00	13.95	-1	9,094	-0.01%
2018/08/07	60	14.10	0	0.00	14.05	60	8,963	0.67%
2018/08/06	20	13.90	20	14.20	14.15	0	8,948	0.00%
2018/08/03	2	14.08	1	14.30	13.85	1	8,889	0.01%
2018/08/02	0	0.00	7	14.10	14.00	-7	8,827	-0.08%
2018/08/01	0	0.00	4	14.15	14.20	-4	8,717	-0.05%
2018/07/31	2	14.20	4	14.15	14.25	-2	8,653	-0.02%
2018/07/30	3	14.12	10	14.13	14.15	-7	8,570	-0.08%
2018/07/27	5	13.75	5	13.80	13.90	0	8,392	0.00%
2018/07/26	18	14.02	44	13.99	13.80	-26	8,311	-0.31%
2018/07/25	6	13.51	9	13.58	13.65	-3	7,942	-0.04%
2018/07/24	5	13.47	22	13.45	13.45	-17	7,810	-0.22%
2018/07/23	2	13.20	0	0.00	13.00	2	7,505	0.03%
2018/07/20	4	13.08	11	13.00	12.95	-7	7,455	-0.09%
2018/07/18	2	13.35	0	0.00	13.35	2	7,402	0.03%
2018/07/17	2	13.15	1	13.20	13.35	1	7,304	0.01%
2018/07/16	0	0.00	3	13.23	13.15	-3	7,264	-0.04%
2018/07/13	1	13.05	0	0.00	13.15	1	7,209	0.01%
2018/07/12	21	13.34	0	0.00	13.35	21	7,037	0.30%
2018/07/11	2	13.35	101	13.28	13.35	-99	6,918	-1.43%	大賣/
2018/07/10	0	0.00	25	13.00	13.00	-25	6,661	-0.38%
2018/07/09	0	0.00	5.8	12.99	13.00	-5.8	6,594	-0.09%
2018/07/06	0	0.00	3	12.95	12.95	-3	6,626	-0.05%
2018/07/05	10	12.60	0	0.00	12.55	10	6,571	0.15%
2018/07/04	1	12.45	0	0.00	12.65	1	6,611	0.02%
2018/07/03	2	12.75	0	0.00	12.40	2	6,668	0.03%
2018/07/02	0	0.00	1	12.80	12.95	-1	6,572	-0.02%
2018/06/29	4	12.93	13	12.78	12.65	-9	6,550	-0.14%
2018/06/27	5	13.12	39	13.15	13.15	-34	6,370	-0.53%
2018/06/26	1	12.70	8	12.76	12.95	-7	6,167	-0.11%
2018/06/25	2	12.85	1	12.80	12.90	1	6,160	0.02%
2018/06/22	1	12.70	10	12.75	12.60	-9	6,098	-0.15%
2018/06/21	12	12.77	1	12.55	12.60	11	6,198	0.18%
2018/06/20	2	12.35	0	0.00	12.60	2	6,389	0.03%
2018/06/19	0	0.00	5	12.45	12.40	-5	6,392	-0.08%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/12	0	0.00	3	12.50	12.50	-3	6,219	-0.05%
2018/06/11	3	12.50	4	12.43	12.40	-1	6,142	-0.02%
2018/06/06	0	0.00	9	12.11	12.05	-9	6,105	-0.15%
2018/06/04	4	12.08	0	0.00	12.20	4	6,122	0.07%
2018/06/01	8	11.85	1	11.50	11.85	7	5,952	0.12%
2018/05/30	3	11.20	2	11.25	11.25	1	6,534	0.02%
2018/05/29	24	11.15	1	11.20	11.40	23	6,662	0.35%
2018/05/28	0	0.00	1	10.85	10.90	-1	6,902	-0.01%
2018/05/09	2	10.35	0	0.00	10.40	2	9,557	0.02%
2018/05/07	2	10.35	0	0.00	10.35	2	9,928	0.02%
2018/04/30	0	0.00	11	10.80	10.80	-11	10,792	-0.10%
2018/04/26	1	10.95	0	0.00	10.75	1	11,246	0.01%
2018/04/24	0	0.00	3	11.15	11.00	-3	11,765	-0.03%
2018/04/20	3	11.45	1	11.35	11.40	2	12,365	0.02%
2018/04/19	0	0.00	1	11.35	11.25	-1	13,211	-0.01%
2018/04/18	1	11.10	0	0.00	11.15	1	13,617	0.01%
2018/04/13	2	11.25	2	11.38	11.35	0	15,988	0.00%
2018/04/12	1	11.40	10	11.40	11.30	-9	17,051	-0.05%
2018/04/11	10	11.65	1	11.70	11.60	9	17,184	0.05%
2018/04/10	1	11.95	21	11.69	11.80	-20	17,410	-0.11%
2018/04/09	2	11.85	16	11.99	12.00	-14	17,679	-0.08%
2018/04/03	5	11.70	0	0.00	11.80	5	18,523	0.03%
2018/04/02	12	11.94	1	11.95	11.90	11	18,769	0.06%
2018/03/31	3	11.73	10	11.65	11.80	-7	19,565	-0.04%
2018/03/30	15	11.60	9	11.60	11.60	6	20,463	0.03%
2018/03/29	5	11.55	1	11.50	11.55	4	20,503	0.02%
2018/03/28	0	11.50	0	0.00	11.45	0	20,514	0.00%
2018/03/27	9	11.20	2	11.00	11.15	7	20,452	0.03%
2018/03/26	10	10.80	0	0.00	10.85	10	20,399	0.05%
2018/03/23	10	11.00	0	0.00	10.95	10	20,320	0.05%
2018/03/22	10	12.00	0	0.00	11.80	10	20,021	0.05%
2018/03/20	1	12.15	25	12.06	12.10	-24	19,964	-0.12%
2018/03/19	0	0.00	15	12.18	12.05	-15	20,064	-0.07%
2018/03/16	5	12.25	1	12.25	12.25	4	20,511	0.02%
2018/03/14	5	12.25	0	0.00	12.30	5	20,742	0.02%
2018/03/13	21	12.51	5	12.60	12.40	16	20,768	0.08%
2018/03/12	11	12.30	5	12.35	12.35	6	20,728	0.03%
2018/03/09	19	12.52	3	12.25	12.30	16	20,818	0.08%
2018/03/08	15	12.57	10	12.63	12.50	5	20,854	0.02%
2018/03/07	15	12.43	13	12.43	12.35	2	20,770	0.01%
2018/03/06	10	12.41	10	12.45	12.45	0	20,732	0.00%
2018/03/05	41	12.43	25	12.30	12.20	16	20,585	0.08%
2018/03/02	4	13.53	0	0.00	13.55	4	19,892	0.02%
2018/03/01	9	13.86	23	13.83	13.85	-14	19,740	-0.07%
2018/02/27	13	13.56	5	13.45	13.45	8	19,364	0.04%
2018/02/26	2	13.60	12	13.66	13.60	-10	19,157	-0.05%
2018/02/23	22	13.90	63	13.93	13.50	-41	18,999	-0.22%
2018/02/22	20	13.60	37.2	13.64	13.60	-17.2	18,331	-0.09%
2018/02/21	2	13.35	42	13.27	13.55	-40	18,062	-0.22%
2018/02/12	10	12.75	3	12.80	12.80	7	17,554	0.04%
2018/02/09	5	12.40	3	12.08	12.45	2	17,463	0.01%
2018/02/07	5	12.25	0	0.00	12.25	5	17,399	0.03%
2018/02/06	11	12.05	11	11.65	12.25	0	17,268	0.00%
2018/02/05	5	12.60	2	12.78	12.85	3	16,969	0.02%
2018/02/02	0	0.00	10	12.85	12.85	-10	16,940	-0.06%
2018/02/01	5	12.94	1	12.90	12.85	4	16,948	0.02%
2018/01/31	4	13.09	108	12.70	12.95	-104	16,955	-0.61%	大賣/鉅額交易
2018/01/30	17	13.21	10	13.35	13.05	7	16,808	0.04%
2018/01/29	0	0.00	10	13.15	13.20	-10	16,648	-0.06%
2018/01/26	8	13.12	0	0.00	13.15	8	16,589	0.05%
2018/01/25	4	13.23	14	13.20	13.25	-10	16,668	-0.06%
2018/01/24	10	13.05	16	13.11	13.05	-6	16,514	-0.04%
2018/01/23	5	12.55	0	0.00	12.75	5	16,150	0.03%
2018/01/22	1	12.65	80	12.50	12.55	-79	16,061	-0.49%
2018/01/19	33	12.79	9	12.87	12.75	24	15,954	0.15%
2018/01/18	20	12.64	2	12.60	12.65	18	16,342	0.11%
2018/01/17	61	13.03	9	12.92	12.90	52	16,235	0.32%
2018/01/16	5	13.00	13	13.10	13.20	-8	15,894	-0.05%
2018/01/15	42	13.31	19	13.25	13.05	23	15,631	0.15%
2018/01/12	35	13.95	4	14.19	13.90	31	14,781	0.21%
2018/01/11	18	13.99	21	14.04	13.90	-3	14,390	-0.02%
2018/01/10	49	14.12	106	14.28	14.00	-57	13,953	-0.41%	大賣/
2018/01/09	12	13.31	14	13.51	13.70	-2	12,861	-0.02%
2018/01/08	8	13.29	266.7	13.37	13.40	-258.7	12,193	-2.12%	大賣/鉅額交易
2018/01/05	10	12.65	18	12.77	12.85	-8	11,174	-0.07%
2018/01/04	6	12.83	0	0.00	12.70	6	10,964	0.05%
2018/01/03	10	12.69	33	12.70	12.75	-23	10,724	-0.21%
2018/01/02	5	12.85	67	12.80	12.85	-62	10,405	-0.60%