中鴻 (2014)-元大-楊梅券商分點個股進出

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
23.75
漲跌
▲1.50
漲幅
+6.74%
成交量
36,071張
產業
上市鋼鐵類股
1602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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	46	23.58	66	23.62	23.75	-20	6,679	-0.30%
2024/04/17	1	22.25	6	22.22	22.25	-5	6,151	-0.08%
2024/04/16	12	22.21	0.3	22.50	22.15	11.7	6,289	0.19%
2024/04/15	56.3	22.93	5	22.94	22.65	51.3	6,417	0.80%
2024/04/12	3	23.15	15	23.14	23.00	-12	6,362	-0.19%
2024/04/11	16	23.48	1	23.40	23.35	15	6,346	0.24%
2024/04/10	33	24.94	32	24.70	24.10	1	6,309	0.02%
2024/04/09	27	24.34	87	24.20	24.95	-60	5,796	-1.04%
2024/04/08	8	22.97	18	22.90	22.70	-10	5,047	-0.20%
2024/04/03	46.5	22.82	23	23.18	22.80	23.5	5,013	0.47%
2024/04/02	0	0.00	3	22.20	22.15	-3	4,727	-0.06%
2024/04/01	0	0.00	13	22.15	22.25	-13	5,043	-0.26%
2024/03/28	2.1	22.06	5	22.35	22.05	-2.9	5,898	-0.05%
2024/03/27	3	22.03	1	22.10	22.10	2	6,376	0.03%
2024/03/26	14	21.96	0	0.00	21.90	14	6,896	0.20%
2024/03/25	3	22.13	1	22.30	22.20	2	8,059	0.02%
2024/03/22	1	22.15	6	22.13	22.20	-5	9,550	-0.05%
2024/03/21	0	0.00	4	22.19	22.20	-4	11,669	-0.03%
2024/03/20	0	0.00	1	22.20	22.00	-1	12,747	-0.01%
2024/03/19	1	22.25	0	0.00	22.30	1	12,828	0.01%
2024/03/18	12	22.14	7	22.17	22.25	5	12,849	0.04%
2024/03/15	13	22.37	0	0.00	22.25	13	12,860	0.10%
2024/03/14	15	22.72	9	22.71	22.60	6	12,852	0.05%
2024/03/13	2.1	22.00	4	22.03	22.00	-2	12,771	-0.02%
2024/03/12	2	22.45	3	22.45	22.50	-1	12,711	-0.01%
2024/03/11	4.2	22.09	2	22.30	22.30	2.2	12,732	0.02%
2024/03/08	0	22.15	1.2	22.08	22.05	-1.2	12,716	-0.01%
2024/03/07	2.3	22.13	2	22.23	22.40	0.3	12,713	0.00%
2024/03/06	7.1	22.62	1	22.70	22.40	6.1	12,652	0.05%
2024/03/05	54	22.64	0	0.00	22.70	54	12,613	0.43%
2024/03/04	10.1	22.50	0	0.00	22.50	10.1	12,611	0.08%
2024/03/01	8	23.04	0	0.00	23.05	8	12,603	0.06%
2024/02/29	2	22.93	2	23.03	23.20	0	12,736	0.00%
2024/02/27	1	23.05	10	23.05	23.05	-9	12,710	-0.07%
2024/02/26	1	23.50	0	0.00	23.35	1	12,706	0.01%
2024/02/23	3	23.55	0	0.00	23.35	3	12,856	0.02%
2024/02/22	2	23.65	3	23.73	23.75	-1	12,900	-0.01%
2024/02/21	3.2	23.89	1	24.05	23.75	2.2	12,943	0.02%
2024/02/20	11	24.19	3	24.13	24.05	8	12,941	0.06%
2024/02/19	3	24.30	15	24.34	24.40	-12	13,040	-0.09%
2024/02/16	4	23.85	4	23.85	23.95	0	13,129	0.00%
2024/02/15	7	23.34	0	0.00	23.35	7	13,098	0.05%
2024/02/05	1.1	23.50	0	0.00	23.55	1.1	13,087	0.01%
2024/01/30	5	24.00	1	24.05	24.00	4	13,144	0.03%
2024/01/29	3	24.28	22	24.31	24.40	-19	13,164	-0.14%
2024/01/26	0	0.00	10	24.00	24.15	-10	13,153	-0.08%
2024/01/24	22.1	23.84	0	0.00	23.95	22.1	13,119	0.17%
2024/01/23	0	0.00	2	23.90	23.85	-2	13,112	-0.02%
2024/01/22	1.2	23.34	1	23.40	23.35	0.2	13,060	0.00%
2024/01/19	22	23.13	0	0.00	23.20	22	13,049	0.17%
2024/01/17	7	23.62	0	0.00	23.35	7	13,021	0.05%
2024/01/16	11	23.97	0	0.00	23.90	11	13,025	0.08%
2024/01/15	0	0.00	1	24.60	24.45	-1	12,963	-0.01%
2024/01/12	12	24.38	0	0.00	24.35	12	13,000	0.09%
2024/01/11	1	24.25	0	0.00	24.40	1	13,026	0.01%
2024/01/10	7	24.44	1	25.20	24.35	6	13,180	0.05%
2024/01/09	20.1	25.33	1	25.10	25.10	19.1	13,022	0.15%
2024/01/08	6	26.21	14	26.27	26.05	-8	12,801	-0.06%
2024/01/05	7	26.19	3	26.15	26.10	4	12,727	0.03%
2024/01/04	20	26.18	14	26.18	26.25	6	12,671	0.05%
2024/01/03	9.6	25.68	0	0.00	25.70	9.6	12,565	0.08%
2024/01/02	8	26.08	3	26.10	26.05	5	12,482	0.04%
2023/12/29	22.4	26.06	2	26.00	26.05	20.4	12,465	0.16%
2023/12/28	20	26.10	6	26.11	25.95	14	12,479	0.11%
2023/12/27	5	26.24	5.1	26.40	26.20	-0.1	12,340	0.00%
2023/12/26	5	26.63	21	26.79	26.70	-16	12,063	-0.13%
2023/12/25	93	27.44	132	27.34	26.95	-39	11,878	-0.33%	大賣/
2023/12/22	23	26.97	21.2	27.09	27.00	1.8	11,440	0.02%
2023/12/21	23.2	27.81	71	27.83	27.70	-47.8	10,953	-0.44%
2023/12/20	94	28.08	136	28.29	28.20	-42	10,450	-0.40%	大賣/
2023/12/19	84	27.11	278	27.56	27.75	-194	9,327	-2.08%	大賣/鉅額交易
2023/12/18	162	27.00	69	26.91	26.85	93	7,949	1.17%	大買/
2023/12/15	65	25.10	145.3	25.54	26.00	-80.3	5,922	-1.36%	大賣/
2023/12/14	4	23.60	7	23.69	23.65	-3	4,955	-0.06%
2023/12/13	0	0.00	15	23.05	23.10	-15	5,090	-0.29%
2023/12/08	0	0.00	3	23.30	23.25	-3	5,197	-0.06%
2023/12/06	1	23.90	26	23.75	23.80	-25	5,216	-0.48%
2023/12/05	1	23.70	0	0.00	23.55	1	5,163	0.02%
2023/12/04	1	23.40	1	23.90	23.80	0	5,142	0.00%
2023/11/30	1	23.40	0	0.00	23.35	1	5,087	0.02%
2023/11/29	0	23.45	10	23.50	23.55	-10	5,135	-0.19%
2023/11/28	7	23.56	9	23.74	23.65	-2	5,111	-0.04%
2023/11/27	5	23.23	5	23.36	23.25	0	5,024	0.00%
2023/11/24	0	0.00	2	22.80	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	4	22.78	22.75	-4	4,947	-0.08%
2023/11/22	18	23.04	6	23.00	22.70	12	4,929	0.24%
2023/11/21	3	22.63	6	22.75	22.70	-3	4,799	-0.06%
2023/11/20	1	22.25	1	22.55	22.20	0	4,711	0.00%
2023/11/17	3	22.17	0	0.00	22.15	3	4,667	0.06%
2023/11/16	5	22.45	14	22.26	22.45	-9	4,650	-0.19%
2023/11/15	51	22.08	2	21.68	22.10	49	4,565	1.07%
2023/11/08	3	21.20	0	0.00	21.15	3	4,994	0.06%
2023/11/06	0	0.00	3	22.00	21.90	-3	5,158	-0.06%
2023/11/03	5	21.61	1	21.60	21.65	4	5,285	0.08%
2023/10/30	4	21.58	0	0.00	21.55	4	7,077	0.06%
2023/10/27	1	21.45	12	21.53	21.45	-11	7,188	-0.15%
2023/10/26	0	0.00	6	21.52	21.45	-6	7,239	-0.08%
2023/10/25	6	21.35	2	21.00	21.35	4	7,308	0.05%
2023/10/24	2	20.45	0	0.00	20.60	2	7,330	0.03%
2023/10/23	0	0.00	1	20.95	20.95	-1	7,386	-0.01%
2023/10/20	0.1	20.90	0	0.00	20.95	0.1	7,503	0.00%
2023/10/19	10.1	21.20	10	21.60	21.25	0.1	7,739	0.00%
2023/10/18	1	21.60	0	0.00	21.75	1	7,777	0.01%
2023/10/16	0	0.00	1	21.65	21.60	-1	7,802	-0.01%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/11	2.3	21.66	0	0.00	21.45	2.3	7,934	0.03%
2023/10/06	2	22.00	1	22.00	22.00	1	7,902	0.01%
2023/10/05	1	21.80	5	21.86	21.90	-4	7,962	-0.05%
2023/10/04	2	21.68	1	21.65	21.55	1	7,930	0.01%
2023/10/03	0.1	22.40	15	22.30	22.20	-14.9	7,860	-0.19%
2023/10/02	3	22.50	3	22.55	22.60	0	7,867	0.00%
2023/09/28	11	22.68	1	22.60	22.55	10	7,923	0.13%
2023/09/27	11	23.14	1	23.00	22.90	10	7,881	0.13%
2023/09/26	0	0.00	2	23.85	23.75	-2	7,749	-0.03%
2023/09/25	3	24.25	0	0.00	24.00	3	7,773	0.04%
2023/09/22	7	24.49	6	24.28	24.30	1	7,782	0.01%
2023/09/21	4	24.84	3	24.62	24.30	1	7,775	0.01%
2023/09/20	9	24.87	4	25.09	24.70	5	7,808	0.06%
2023/09/19	18	24.86	10	25.00	24.80	8	7,937	0.10%
2023/09/18	23	24.80	34	24.76	24.70	-11	7,974	-0.14%
2023/09/15	15	23.87	0.1	24.05	24.10	15	7,772	0.19%
2023/09/14	0	0.00	11	23.54	23.65	-11	7,725	-0.14%
2023/09/13	10	23.30	0	0.00	23.30	10	7,998	0.13%
2023/09/12	1	23.65	0	0.00	23.65	1	8,259	0.01%
2023/09/11	0	0.00	12	23.35	23.25	-12	8,243	-0.15%
2023/09/08	5	23.05	0	0.00	23.05	5	8,336	0.06%
2023/09/06	1	23.40	0	0.00	23.30	1	8,452	0.01%
2023/09/05	5	23.55	0	0.00	23.65	5	8,446	0.06%
2023/09/04	13.1	23.34	13	23.56	23.70	0.1	8,456	0.00%
2023/09/01	0	0.00	1	23.15	23.15	-1	8,427	-0.01%
2023/08/31	0	0.00	3	23.07	23.10	-3	8,529	-0.04%
2023/08/30	2	22.65	5	22.60	22.80	-3	8,744	-0.03%
2023/08/25	2	22.93	2	22.95	22.90	0	8,695	0.00%
2023/08/24	3	22.63	0	0.00	22.60	3	8,687	0.03%
2023/08/23	4	22.81	0	0.00	22.70	4	8,681	0.05%
2023/08/22	5	22.75	0	0.00	22.80	5	8,701	0.06%
2023/08/21	0	0.00	8	22.90	22.95	-8	8,709	-0.09%
2023/08/18	11	23.34	0	0.00	23.20	11	8,681	0.13%
2023/08/16	1	22.70	0	0.00	22.85	1	8,488	0.01%
2023/08/15	0	0.00	5	23.34	23.25	-5	8,433	-0.06%
2023/08/14	13	23.48	7	23.59	23.25	6	8,369	0.07%
2023/08/11	4	24.63	5	24.90	24.50	-1	8,200	-0.01%
2023/08/10	1	25.45	3	25.10	25.15	-2	8,083	-0.02%
2023/08/09	77	25.85	92	25.87	25.35	-15	8,026	-0.19%
2023/08/08	19	25.72	4	25.74	25.45	15	7,979	0.19%
2023/08/07	24	25.83	14	26.15	26.10	10	7,900	0.13%
2023/08/04	11	25.50	25.2	25.95	26.10	-14.2	7,485	-0.19%
2023/08/02	31	25.26	17	25.56	25.35	14	6,959	0.20%
2023/08/01	7	24.94	7	24.77	24.70	0	6,343	0.00%
2023/07/31	2	24.45	13	24.31	24.15	-11	6,308	-0.17%
2023/07/28	0	0.00	2	24.40	24.40	-2	6,270	-0.03%
2023/07/27	0	0.00	1	24.75	24.85	-1	6,193	-0.02%
2023/07/26	2	24.65	13	24.81	24.50	-11	6,197	-0.18%
2023/07/25	1	24.70	4	24.73	24.70	-3	6,081	-0.05%
2023/07/24	7	24.83	7	24.81	24.65	0	6,006	0.00%
2023/07/21	16	24.45	2	24.53	24.25	14	5,786	0.24%
2023/07/20	6.1	24.72	16	24.62	24.65	-9.9	5,833	-0.17%
2023/07/19	1	23.60	6	23.78	23.60	-5	5,722	-0.09%
2023/07/18	1	24.20	2	24.15	24.05	-1	5,908	-0.02%
2023/07/17	3	24.07	4	24.19	24.20	-1	5,975	-0.02%
2023/07/14	3	23.90	0	0.00	23.85	3	6,015	0.05%
2023/07/13	0	0.00	1	23.40	23.35	-1	5,984	-0.02%
2023/07/12	2	23.20	0	0.00	23.10	2	6,002	0.03%
2023/07/11	1	23.40	1	23.35	23.35	0	6,005	0.00%
2023/07/07	0.1	23.40	0	0.00	23.35	0.1	6,111	0.00%
2023/07/06	1	23.90	0	0.00	23.80	1	6,107	0.02%
2023/07/05	1	24.20	8	24.44	24.20	-7	6,050	-0.12%
2023/07/03	10	24.30	2	24.55	24.50	8	6,089	0.13%
2023/06/30	0	0.00	1	24.40	24.40	-1	6,058	-0.02%
2023/06/29	11	24.60	17	24.82	24.65	-6	6,043	-0.10%
2023/06/28	14	24.92	11	24.95	24.85	3	6,043	0.05%
2023/06/27	22	25.20	9	25.31	25.25	13	5,963	0.22%
2023/06/26	25	24.94	25	24.76	24.75	0	5,823	0.00%
2023/06/21	10	24.50	5	24.55	24.55	5	5,811	0.09%
2023/06/20	17	24.60	4	24.61	24.65	13	5,879	0.22%
2023/06/19	58	24.92	144	24.91	24.90	-86	5,893	-1.46%	大賣/
2023/06/16	150	24.60	21	24.35	24.55	129	5,664	2.28%	大買/鉅額交易
2023/06/15	12	23.70	0	0.00	23.65	12	5,518	0.22%
2023/06/14	6	23.98	11	24.06	23.85	-5	5,686	-0.09%
2023/06/13	2.2	23.22	0	0.00	23.20	2.2	5,680	0.04%
2023/06/12	6	23.53	5	23.50	23.50	1	5,720	0.02%
2023/06/08	1	23.85	9.1	24.00	23.90	-8.1	5,983	-0.14%
2023/06/07	43	23.90	4	23.96	23.95	39	6,110	0.64%
2023/06/06	62.1	24.04	1	23.85	23.85	61.1	6,211	0.98%
2023/06/05	15	24.38	14	23.75	24.40	1	6,245	0.02%
2023/06/02	5	23.12	0	0.00	23.20	5	6,133	0.08%
2023/06/01	8	23.14	1	23.15	23.10	7	6,297	0.11%
2023/05/30	2	23.13	2	23.20	23.00	0	6,578	0.00%
2023/05/29	4	23.18	2	23.18	23.15	2	7,000	0.03%
2023/05/26	0.1	23.10	5	23.10	23.00	-4.9	7,358	-0.07%
2023/05/25	2	23.28	0	0.00	23.25	2	7,578	0.03%
2023/05/23	1	23.65	5	23.70	23.75	-4	7,773	-0.05%
2023/05/19	1.1	23.50	4	23.70	23.25	-2.9	8,109	-0.04%
2023/05/18	0	0.00	6	23.62	23.60	-6	8,285	-0.07%
2023/05/17	0	0.00	11	23.45	23.40	-11	8,378	-0.13%
2023/05/16	6	23.25	16	23.23	23.25	-10	8,504	-0.12%
2023/05/12	8	23.57	4	24.01	23.00	4	8,750	0.05%
2023/05/11	8	23.57	4	24.01	23.40	4	8,702	0.05%
2023/05/10	4	24.10	2	24.20	24.25	2	8,820	0.02%
2023/05/08	1	24.50	1	24.45	24.40	0	9,159	0.00%
2023/05/05	8	24.44	5	24.51	24.45	3	9,345	0.03%
2023/05/04	1	24.15	0	0.00	24.05	1	9,566	0.01%
2023/05/03	5	24.17	4	24.19	24.25	1	9,880	0.01%
2023/05/02	7	24.32	0	0.00	24.20	7	10,177	0.07%
2023/04/28	3	24.47	1	24.55	24.50	2	10,489	0.02%
2023/04/27	2	24.20	0	0.00	24.30	2	10,776	0.02%
2023/04/26	3	24.33	2	24.50	24.60	1	10,991	0.01%
2023/04/25	4.9	24.60	0	0.00	24.45	4.9	11,452	0.04%
2023/04/24	4	25.21	3	25.43	25.15	1	11,957	0.01%
2023/04/21	12.1	25.18	60	25.35	25.55	-47.9	12,174	-0.39%
2023/04/20	14	25.80	6	25.83	25.75	8	12,054	0.07%
2023/04/19	6.1	26.20	1	26.35	26.15	5.1	12,265	0.04%
2023/04/17	1	26.45	6	26.57	26.65	-5	12,290	-0.04%
2023/04/14	2	26.68	1	26.80	26.70	1	12,409	0.01%
2023/04/13	1	26.70	1	27.10	27.10	0	12,479	0.00%
2023/04/12	3	26.80	0	0.00	26.80	3	12,549	0.02%
2023/04/11	10	26.78	5.1	26.85	26.95	4.9	12,654	0.04%
2023/04/10	1	26.65	1	26.85	26.90	0	12,879	0.00%
2023/04/07	3.2	26.52	1	26.55	26.55	2.2	13,120	0.02%
2023/04/06	0	26.45	10	26.65	26.75	-10	13,469	-0.07%
2023/03/31	1	26.50	0	0.00	26.40	1	14,269	0.01%
2023/03/30	0	0.00	3	26.27	26.25	-3	15,575	-0.02%
2023/03/29	4	26.23	0	0.00	26.40	4	17,033	0.02%
2023/03/28	4	26.23	0	0.00	26.15	4	17,801	0.02%
2023/03/27	3	26.72	10	26.55	26.50	-7	18,537	-0.04%
2023/03/24	15	26.64	1	26.50	26.55	14	19,550	0.07%
2023/03/23	13	26.32	3	26.32	26.40	10	20,721	0.05%
2023/03/22	8	26.68	2	26.65	26.60	6	22,079	0.03%
2023/03/21	7	26.93	0	0.00	26.85	7	22,657	0.03%
2023/03/20	6	26.61	1	26.70	26.65	5	22,689	0.02%
2023/03/17	7	27.07	32	27.05	27.15	-25	22,606	-0.11%
2023/03/16	4	27.10	2	27.15	27.05	2	22,463	0.01%
2023/03/15	4	27.70	1	27.60	27.60	3	22,491	0.01%
2023/03/14	3	27.62	0	0.00	27.60	3	22,529	0.01%
2023/03/13	18	27.59	15	27.76	27.75	3	22,740	0.01%
2023/03/10	25	27.99	4	27.93	27.90	21	22,697	0.09%
2023/03/09	3	28.72	54	28.74	28.70	-51	22,744	-0.22%
2023/03/08	20	28.29	11	28.35	28.40	9	22,700	0.04%
2023/03/07	2	28.48	1	28.45	28.80	1	22,742	0.00%
2023/03/06	4	28.62	3	28.38	28.40	1	22,627	0.00%
2023/03/03	0	28.30	0	0.00	28.30	0	22,580	0.00%
2023/03/02	7	27.87	4	28.04	28.15	3	22,576	0.01%
2023/03/01	24	27.69	10	27.50	27.40	14	22,561	0.06%
2023/02/24	72	28.93	1	29.00	28.90	71	22,234	0.32%
2023/02/23	4	29.60	10	29.60	29.70	-6	21,938	-0.03%
2023/02/22	8	28.80	6	29.18	29.20	2	21,873	0.01%
2023/02/21	6	29.23	3	29.23	29.25	3	21,945	0.01%
2023/02/20	2	29.25	41	29.28	29.20	-39	22,379	-0.17%
2023/02/17	10	28.95	6	28.99	29.00	4	23,118	0.02%
2023/02/16	8	28.80	9	28.92	28.80	-1	23,559	0.00%
2023/02/15	9	28.45	0	0.00	28.40	9	23,389	0.04%
2023/02/14	7	28.81	6	28.83	28.80	1	23,295	0.00%
2023/02/13	5	28.10	14	28.78	28.85	-9	23,198	-0.04%
2023/02/10	13	28.17	0	0.00	28.10	13	23,059	0.06%
2023/02/09	7	28.56	2	28.65	28.40	5	23,070	0.02%
2023/02/08	6	28.74	16	29.00	28.65	-10	23,104	-0.04%
2023/02/07	1	27.85	7	28.49	28.80	-6	22,930	-0.03%
2023/02/06	5	27.85	5	27.65	28.05	0	22,757	0.00%
2023/02/03	26	27.92	4	27.93	27.80	22	22,668	0.10%
2023/02/02	30	28.32	38	28.44	28.45	-8	22,489	-0.04%
2023/02/01	21	28.59	11	28.85	28.75	10	22,276	0.04%
2023/01/31	25	29.20	11	29.22	29.00	14	21,995	0.06%
2023/01/30	17	28.82	41	28.98	29.00	-24	21,744	-0.11%
2023/01/17	11	28.25	10	28.31	28.45	1	21,441	0.00%
2023/01/16	16	28.06	12	27.94	27.95	4	21,168	0.02%
2023/01/13	14	28.22	26	27.75	27.75	-12	20,983	-0.06%
2023/01/12	39	28.35	25	27.87	27.60	14	20,674	0.07%
2023/01/11	15	27.64	25	27.68	27.80	-10	20,210	-0.05%
2023/01/10	4	27.21	0	0.00	27.25	4	19,989	0.02%
2023/01/09	5	27.27	17	27.60	27.35	-12	19,992	-0.06%
2023/01/06	1	27.10	1	27.00	27.10	0	19,758	0.00%
2023/01/05	3	26.57	1	26.70	26.50	2	19,785	0.01%
2023/01/04	36	26.67	4	26.90	26.65	32	19,743	0.16%
2023/01/03	2	27.10	8	27.12	27.10	-6	19,655	-0.03%
2022/12/30	39	27.19	6	26.98	26.75	33	19,555	0.17%
2022/12/29	33	26.58	38	26.40	26.60	-5	19,450	-0.03%
2022/12/28	25	27.02	18	27.29	26.80	7	19,437	0.04%
2022/12/27	20	26.98	16	26.59	26.70	4	19,274	0.02%
2022/12/26	62	27.62	63.1	27.69	27.10	-1.1	19,051	-0.01%
2022/12/23	39	27.48	47	27.69	27.60	-8	18,722	-0.04%
2022/12/22	57	27.16	36	27.34	27.30	21	17,973	0.12%
2022/12/21	108	26.85	80.1	26.65	27.10	28	16,789	0.17%	大買/
2022/12/20	68	25.96	66	25.16	24.70	2	15,380	0.01%
2022/12/19	13	27.11	7	26.81	26.00	6	14,732	0.04%
2022/12/16	47	27.64	30	27.65	27.50	17	14,061	0.12%
2022/12/15	65.1	27.38	94	27.38	27.60	-28.9	13,168	-0.22%
2022/12/14	140	26.54	95	26.34	25.90	45	12,193	0.37%	大買/
2022/12/13	18	25.45	43	25.62	26.40	-25	10,963	-0.23%
2022/12/12	0	0.00	11	23.43	24.00	-11	10,542	-0.10%
2022/12/09	0	0.00	4	23.71	23.80	-4	10,567	-0.04%
2022/12/08	11	23.85	0	0.00	23.75	11	10,633	0.10%
2022/12/07	9	23.92	6	24.08	23.85	3	10,670	0.03%
2022/12/06	7	24.24	2	24.35	24.15	5	10,594	0.05%
2022/12/05	10	24.03	24	24.60	24.70	-14	10,597	-0.13%
2022/12/02	1	23.60	0.2	23.75	23.60	0.8	10,364	0.01%
2022/12/01	1	24.30	2	24.15	23.95	-1	10,432	-0.01%
2022/11/30	15	23.64	17	23.69	23.80	-2	10,464	-0.02%
2022/11/29	19	23.07	31	23.43	23.85	-12	10,493	-0.11%
2022/11/28	0.1	22.55	0	0.00	22.60	0.1	10,399	0.00%
2022/11/25	4	23.18	7	22.91	22.80	-3	10,516	-0.03%
2022/11/24	7	22.84	16	22.83	22.80	-9	10,531	-0.09%
2022/11/23	10.1	22.97	1	22.85	22.75	9.1	10,466	0.09%
2022/11/22	6	23.63	1	23.90	23.35	5	10,378	0.05%
2022/11/21	2	23.88	1	23.95	23.85	1	10,361	0.01%
2022/11/18	15	23.97	7	23.86	23.90	8	10,353	0.08%
2022/11/17	4	23.99	10	24.05	24.20	-6	10,256	-0.06%
2022/11/16	63.1	24.23	62	24.09	24.45	1.1	10,149	0.01%
2022/11/15	49	23.61	15	23.76	24.10	34	9,713	0.35%
2022/11/14	14	21.81	18.5	21.83	22.45	-4.5	8,940	-0.05%
2022/11/08	3	20.90	3	20.77	20.60	0	9,464	0.00%
2022/11/07	11	20.60	21	20.42	20.40	-10	9,865	-0.10%
2022/11/04	2	19.93	10	19.90	19.90	-8	9,907	-0.08%
2022/11/03	2	20.45	6	20.42	20.55	-4	9,955	-0.04%
2022/11/02	0	0.00	3	20.38	20.45	-3	9,996	-0.03%
2022/11/01	2	19.90	15	20.00	20.00	-13	10,034	-0.13%
2022/10/31	4	19.73	3	19.78	19.70	1	10,146	0.01%
2022/10/28	4	20.05	2	19.90	19.90	2	10,270	0.02%
2022/10/27	12	20.39	0	0.00	20.50	12	10,296	0.12%
2022/10/26	3	20.48	2	20.60	20.45	1	10,711	0.01%
2022/10/25	2	21.00	3	20.98	20.80	-1	11,142	-0.01%
2022/10/24	2	21.60	0	0.00	21.30	2	11,165	0.02%
2022/10/21	1	21.70	4	21.73	21.50	-3	11,244	-0.03%
2022/10/20	6	21.34	1	22.45	22.45	5	11,328	0.04%
2022/10/19	3	21.95	11	21.74	21.90	-8	11,399	-0.07%
2022/10/18	7	21.31	2	21.28	21.25	5	11,536	0.04%
2022/10/17	0	21.05	3	20.77	21.15	-3	11,683	-0.03%
2022/10/14	3	21.53	1	21.35	21.15	2	11,844	0.02%
2022/10/13	4	22.06	14	21.25	21.15	-10	11,967	-0.08%
2022/10/12	2	22.13	0	0.00	22.20	2	12,127	0.02%
2022/10/11	21	22.51	3	22.53	22.30	18	12,275	0.15%
2022/10/07	1	22.60	10	22.50	22.55	-9	12,243	-0.07%
2022/10/06	5.3	22.35	12	22.41	22.50	-6.7	12,267	-0.05%
2022/10/05	10.3	22.61	10	22.75	22.60	0.3	12,293	0.00%
2022/10/04	2	22.18	3	21.97	22.15	-1	12,230	-0.01%
2022/10/03	0	0.00	1	21.45	21.30	-1	12,194	-0.01%
2022/09/30	1	20.85	0	0.00	21.15	1	12,257	0.01%
2022/09/29	4	21.08	5	21.07	21.00	-1	12,300	-0.01%
2022/09/28	2	21.48	4	20.83	20.50	-2	12,279	-0.02%
2022/09/27	1	21.50	4.2	21.31	21.40	-3.2	12,321	-0.03%
2022/09/26	5	22.04	9.3	22.00	21.65	-4.3	12,522	-0.03%
2022/09/23	6	23.05	13.6	23.08	23.00	-7.6	12,506	-0.06%
2022/09/22	4	22.51	3	22.80	22.55	1	12,464	0.01%
2022/09/21	9	23.24	7	23.67	23.20	2	12,282	0.02%
2022/09/20	49	23.86	37	23.99	24.20	12	12,026	0.10%
2022/09/19	25	24.85	114	24.95	24.45	-89	11,912	-0.75%	大賣/
2022/09/16	0	0.00	6	24.24	24.45	-6	11,816	-0.05%
2022/09/15	3	24.20	11	24.33	24.45	-8	11,879	-0.07%
2022/09/14	13	23.95	0	0.00	23.95	13	11,970	0.11%
2022/09/13	103	24.69	4	24.68	24.55	99	12,118	0.82%	大買/
2022/09/12	3.2	24.43	8	24.84	24.60	-4.8	12,301	-0.04%
2022/09/08	3	24.20	3	24.20	24.20	0	12,320	0.00%
2022/09/07	16	24.33	13	24.60	23.90	3	12,320	0.02%
2022/09/06	13	24.11	4	24.00	23.95	9	12,180	0.07%
2022/09/05	2	24.55	0	0.00	24.60	2	12,095	0.02%
2022/09/02	13	25.25	4	25.54	25.15	9	12,179	0.07%
2022/09/01	7	25.30	6	25.26	25.20	1	12,175	0.01%
2022/08/31	11	25.78	5	25.94	25.95	6	12,098	0.05%
2022/08/30	2	26.30	0	0.00	26.30	2	12,043	0.02%
2022/08/29	18	26.24	2	26.35	26.25	16	12,111	0.13%
2022/08/26	2	27.00	0	0.00	27.05	2	12,174	0.02%
2022/08/25	2	26.90	0	0.00	26.90	2	12,183	0.02%
2022/08/23	2	26.60	2.2	26.33	26.55	-0.2	12,301	0.00%
2022/08/22	3	26.80	0.2	26.95	26.80	2.8	12,299	0.02%
2022/08/19	1	27.65	2	27.78	27.55	-1	12,263	-0.01%
2022/08/18	12	27.73	7	28.02	27.70	5	12,205	0.04%
2022/08/17	12	27.67	14	27.56	27.45	-2	12,084	-0.02%
2022/08/16	3	27.45	3	27.28	27.20	0	11,983	0.00%
2022/08/15	22	27.47	21	27.45	27.60	1	11,864	0.01%
2022/08/12	31	26.10	31.4	26.17	26.00	-0.4	11,606	0.00%
2022/08/11	1	25.30	0	0.00	25.20	1	11,403	0.01%
2022/08/10	1	25.40	0	0.00	25.20	1	11,397	0.01%
2022/08/09	2	25.70	2	25.65	25.50	0	11,359	0.00%
2022/08/08	0	0.00	1.1	25.70	25.50	-1.1	11,344	-0.01%
2022/08/05	2.1	26.11	0	0.00	26.05	2.1	11,308	0.02%
2022/08/04	4	25.91	3	26.20	26.00	1	11,422	0.01%
2022/08/03	2.1	26.48	31	26.59	26.70	-28.9	11,402	-0.25%
2022/08/02	27	26.88	20.1	26.80	26.90	6.9	11,544	0.06%
2022/08/01	17.1	26.47	24.2	26.69	27.10	-7.2	11,292	-0.06%
2022/07/29	0.1	25.15	7	25.11	25.15	-6.9	11,552	-0.06%
2022/07/28	2	24.80	4	24.98	24.90	-2	11,523	-0.02%
2022/07/27	14.3	24.50	3	24.50	24.60	11.3	11,460	0.10%
2022/07/26	16	25.63	3.6	25.16	25.05	12.4	11,397	0.11%
2022/07/25	5.7	28.28	9	28.60	28.70	-3.4	11,190	-0.03%
2022/07/22	15.1	28.11	2	28.35	28.20	13.1	11,040	0.12%
2022/07/21	14.2	28.38	2	28.45	28.10	12.2	11,086	0.11%
2022/07/20	4.2	29.22	9.1	29.27	29.40	-4.9	11,156	-0.04%
2022/07/19	8.1	28.22	5	28.78	28.75	3.1	11,216	0.03%
2022/07/18	1	27.40	5	27.49	28.40	-4	11,158	-0.04%
2022/07/14	3	26.38	4	26.38	26.80	-1	11,223	-0.01%
2022/07/13	12	26.78	4	26.76	26.60	8	11,308	0.07%
2022/07/12	0	0.00	1	26.50	26.75	-1	11,532	-0.01%
2022/07/11	5	27.00	10	26.75	27.00	-5	11,650	-0.04%
2022/07/08	12	26.54	1	26.95	26.70	11	11,748	0.09%
2022/07/07	1	25.50	1	25.30	26.00	0	11,839	0.00%
2022/07/06	0	0.00	0.1	25.75	25.50	-0.1	11,951	0.00%
2022/07/05	1	25.45	14.1	25.34	26.00	-13.1	12,164	-0.11%
2022/07/04	10.1	24.93	8	25.01	25.00	2.1	12,242	0.02%
2022/07/01	11.1	26.97	17	26.92	26.60	-5.9	12,314	-0.05%
2022/06/30	4	27.03	6	26.93	26.85	-2	12,310	-0.02%
2022/06/29	4	27.65	2	27.70	27.70	2	12,355	0.02%
2022/06/28	3	27.87	2	27.90	27.95	1	12,507	0.01%
2022/06/27	11	28.54	19.5	28.40	28.50	-8.5	13,089	-0.06%
2022/06/24	4	27.53	4	27.59	27.50	0	13,382	0.00%
2022/06/23	0	0.00	8	27.06	27.10	-8	13,663	-0.06%
2022/06/22	11.5	27.50	25	27.18	27.40	-13.5	13,894	-0.10%
2022/06/21	3	28.18	2	28.45	28.40	1	14,512	0.01%
2022/06/20	8	28.49	16.3	28.53	28.05	-8.3	14,978	-0.06%
2022/06/17	7.1	29.49	21	29.65	29.80	-13.9	16,109	-0.09%
2022/06/16	37.2	30.66	10	30.19	30.00	27.2	17,398	0.16%
2022/06/15	3	31.22	0	0.00	30.90	3	17,549	0.02%
2022/06/14	3	30.60	6	30.47	31.00	-3	17,760	-0.02%
2022/06/13	7.1	31.49	2	31.58	31.15	5.1	18,175	0.03%
2022/06/10	8	32.28	4	32.48	32.55	4	18,323	0.02%
2022/06/09	4	32.79	1	32.80	32.85	3	18,553	0.02%
2022/06/08	35	33.45	2	33.23	33.15	33	19,323	0.17%
2022/06/07	14	33.04	0	0.00	33.30	14	19,624	0.07%
2022/06/06	29	33.23	12.1	33.41	33.50	16.9	19,839	0.09%
2022/06/02	13	32.63	0	0.00	32.65	13	21,173	0.06%
2022/06/01	9	33.19	3	33.05	33.15	6	22,617	0.03%
2022/05/31	9	32.82	33	32.72	32.70	-24	22,746	-0.11%
2022/05/30	2	33.43	1	33.45	33.40	1	22,803	0.00%
2022/05/27	1	33.00	0	0.00	33.00	1	23,267	0.00%
2022/05/26	0.1	32.85	3	32.70	32.80	-2.9	23,743	-0.01%
2022/05/25	7	32.55	3	32.65	32.65	4	23,894	0.02%
2022/05/24	1	33.55	2	33.40	32.90	-1	24,000	0.00%
2022/05/23	11	33.16	2	33.30	33.00	9	24,170	0.04%
2022/05/20	2	32.70	9	32.89	33.10	-7	24,603	-0.03%
2022/05/19	27.1	31.95	2	31.70	31.90	25.1	25,466	0.10%
2022/05/18	11	33.53	4	33.58	33.45	7	25,245	0.03%
2022/05/17	4.1	32.65	11	32.68	32.95	-7	25,175	-0.03%
2022/05/16	6.1	32.93	2	33.10	32.90	4.1	25,132	0.02%
2022/05/13	4.1	32.53	0	0.00	32.75	4.1	25,157	0.02%
2022/05/12	12	32.53	6.1	32.70	32.35	5.9	25,175	0.02%
2022/05/11	7.1	33.68	0	0.00	33.65	7.1	25,046	0.03%
2022/05/10	18.1	34.25	11.8	34.21	34.50	6.3	25,121	0.03%
2022/05/09	5	33.90	5	33.70	33.65	0	25,071	0.00%
2022/05/06	106	34.77	6	35.32	34.60	100	25,056	0.40%	大買/
2022/05/05	3	38.60	4	38.48	38.35	-1	24,627	0.00%
2022/05/04	2	38.00	0	0.00	37.95	2	24,616	0.01%
2022/05/03	11	37.57	0	0.00	37.85	11	24,698	0.04%
2022/04/29	1	38.05	1	38.15	38.15	0	24,756	0.00%
2022/04/28	8	38.32	3	38.22	38.05	5	24,853	0.02%
2022/04/27	13.3	38.09	11	38.30	38.20	2.3	24,827	0.01%
2022/04/26	26.1	40.09	18	39.70	39.40	8.1	24,640	0.03%
2022/04/25	27	41.53	4	41.55	40.90	23	24,401	0.09%
2022/04/22	45	43.87	16	44.01	43.85	29	24,199	0.12%
2022/04/21	11	43.56	14	43.34	43.10	-3	24,298	-0.01%
2022/04/20	23	43.68	54.5	43.65	43.60	-31.5	24,620	-0.13%
2022/04/19	12	44.85	7	44.99	44.50	5	24,576	0.02%
2022/04/18	29	45.26	19	45.86	44.75	10	24,596	0.04%
2022/04/15	20	47.21	14	46.90	46.80	6	24,461	0.02%
2022/04/14	11	46.92	2	46.95	46.80	9	24,431	0.04%
2022/04/13	8	47.16	7	47.17	47.10	1	24,418	0.00%
2022/04/12	2	46.15	1	46.55	46.70	1	24,421	0.00%
2022/04/11	4	46.64	26	46.78	46.65	-22	24,375	-0.09%
2022/04/08	5	47.02	17.1	46.78	47.50	-12.1	24,241	-0.05%
2022/04/07	15	46.61	19	46.14	45.75	-4	24,089	-0.02%
2022/04/06	3	46.48	6	46.89	46.95	-3	23,863	-0.01%
2022/04/01	5	46.50	17	46.50	46.55	-12	23,925	-0.05%
2022/03/31	4	46.48	4	46.64	46.15	0	24,396	0.00%
2022/03/30	29.1	45.50	37	45.55	46.90	-7.9	24,614	-0.03%
2022/03/29	15.1	46.29	17.2	46.42	46.00	-2.2	24,555	-0.01%
2022/03/28	16.1	47.20	16	47.28	47.30	0.1	24,828	0.00%
2022/03/25	13.1	48.45	22	48.32	48.50	-9	25,621	-0.03%
2022/03/24	91.2	48.52	66.1	48.54	47.95	25.1	27,333	0.09%
2022/03/23	47.1	47.70	41	47.72	48.50	6.1	28,160	0.02%
2022/03/22	95.7	47.89	89	47.98	47.40	6.7	27,779	0.02%
2022/03/21	72	46.76	87.7	46.86	47.20	-15.7	26,656	-0.06%
2022/03/18	12	44.27	9	44.17	43.95	3	25,846	0.01%
2022/03/17	11	44.05	13	44.32	44.20	-2	26,610	-0.01%
2022/03/16	25	43.75	21	43.88	43.75	4	26,726	0.01%
2022/03/15	14	43.30	28	43.29	43.20	-14	26,546	-0.05%
2022/03/14	18	43.74	30	43.65	44.00	-12	27,330	-0.04%
2022/03/11	71.4	43.74	66.2	43.76	43.60	5.2	27,832	0.02%
2022/03/10	23	41.94	27	42.40	42.80	-4	27,391	-0.01%
2022/03/09	39.1	41.11	40.1	41.33	41.80	-0.9	27,386	0.00%
2022/03/08	193.3	43.63	187	42.39	40.90	6.3	27,456	0.02%	大買/大賣/
2022/03/07	88.3	43.01	145	43.42	43.90	-56.7	26,189	-0.22%	大賣/
2022/03/04	10	42.04	3	42.48	42.00	7	24,971	0.03%
2022/03/03	21.3	42.52	10	42.33	42.30	11.3	25,053	0.04%
2022/03/02	17	42.74	26	42.54	42.25	-9	25,338	-0.04%
2022/03/01	18	42.48	24.2	42.47	42.05	-6.2	26,021	-0.02%
2022/02/25	13.1	40.50	7	40.40	40.50	6.1	27,087	0.02%
2022/02/24	64	40.32	187	40.10	39.35	-123	27,790	-0.44%	大賣/鉅額交易
2022/02/23	134.4	41.64	3	41.37	41.30	131.4	27,769	0.47%	大買/鉅額交易
2022/02/22	35	42.55	17	41.66	41.20	18	27,786	0.06%
2022/02/21	205	42.46	210.1	42.27	42.75	-5.1	27,345	-0.02%	大買/大賣/
2022/02/18	7	39.81	0	0.00	39.85	7	26,414	0.03%
2022/02/17	10	39.80	8	39.38	39.75	2	26,629	0.01%
2022/02/16	1	39.45	8	39.82	39.55	-7	26,832	-0.03%
2022/02/15	4.3	39.59	9	39.67	39.10	-4.8	27,223	-0.02%
2022/02/14	0	0.00	2	39.78	39.80	-2	28,130	-0.01%
2022/02/11	17	40.62	4	40.43	40.35	13	28,247	0.05%
2022/02/10	7	40.49	0	0.00	40.50	7	28,566	0.02%
2022/02/09	10	40.44	7	40.08	40.25	3	29,265	0.01%
2022/02/08	13	39.97	16	39.97	40.00	-3	29,287	-0.01%
2022/02/07	30	38.40	29	39.09	39.85	1	29,340	0.00%
2022/01/26	7	36.96	0	0.00	37.00	7	29,320	0.02%
2022/01/25	8	37.08	4.2	37.26	36.75	3.8	29,502	0.01%
2022/01/24	4.3	36.96	7	36.94	37.10	-2.8	29,595	-0.01%
2022/01/21	4.3	38.63	3	38.92	38.15	1.3	29,608	0.00%
2022/01/20	3	38.85	0	0.00	39.25	3	29,596	0.01%
2022/01/19	6	38.46	1	38.45	38.25	5	29,578	0.02%
2022/01/18	2.3	39.48	2	39.40	38.80	0.3	29,689	0.00%
2022/01/17	30	39.49	26	39.49	39.45	4	29,911	0.01%
2022/01/14	33.3	39.43	23	39.45	40.00	10.3	30,508	0.03%
2022/01/13	17	39.71	20	39.75	40.00	-3	30,450	-0.01%
2022/01/12	6	38.15	2	38.25	38.45	4	30,188	0.01%
2022/01/11	8	38.39	5	38.69	38.15	3	30,146	0.01%
2022/01/10	1	38.70	10	39.00	38.90	-9	30,244	-0.03%
2022/01/07	14	39.45	8	39.86	39.05	6	30,235	0.02%
2022/01/06	17	39.65	6	39.81	39.75	11	30,272	0.04%
2022/01/05	8.1	40.42	4	40.79	40.25	4.1	30,346	0.01%
2022/01/04	5	40.04	32	40.19	40.15	-27	30,395	-0.09%
2022/01/03	7.2	40.56	9	40.54	40.70	-1.8	30,572	-0.01%
2021/12/30	5	41.24	4	41.33	41.15	1	30,805	0.00%
2021/12/29	8	41.36	4	41.43	41.50	4	30,944	0.01%
2021/12/28	69	41.28	70	41.07	41.10	-1	31,211	0.00%
2021/12/27	28.5	41.94	56.3	41.40	41.00	-27.8	31,412	-0.09%
2021/12/24	29.1	43.56	37	43.30	42.55	-7.9	31,107	-0.03%
2021/12/23	36.4	43.73	37	43.70	43.55	-0.6	30,878	0.00%
2021/12/22	44	44.22	62	44.17	43.90	-18	30,458	-0.06%
2021/12/21	107	42.93	114	43.05	44.55	-7	29,872	-0.02%	大買/大賣/
2021/12/20	190	43.36	142.1	43.52	44.05	47.9	28,816	0.17%	大買/大賣/
2021/12/17	123.6	41.25	117.4	41.23	41.70	6.2	26,866	0.02%	大買/大賣/
2021/12/16	4.5	39.39	16	39.46	39.40	-11.5	25,705	-0.04%
2021/12/15	10	39.98	7	39.86	39.95	3	25,899	0.01%
2021/12/14	37	40.31	31	40.26	39.65	6	25,870	0.02%
2021/12/13	42	40.06	44.3	40.02	40.90	-2.3	25,432	-0.01%
2021/12/10	14.3	39.33	11	39.01	38.50	3.3	24,588	0.01%
2021/12/09	17	38.90	28	38.61	38.45	-11	24,644	-0.04%
2021/12/08	90	39.99	55	39.66	39.15	35	24,884	0.14%
2021/12/07	31	38.13	25	38.64	39.00	6	24,544	0.02%
2021/12/06	12	37.21	24	37.29	37.10	-12	23,937	-0.05%
2021/12/03	17	36.48	15	36.46	36.50	2	23,783	0.01%
2021/12/02	9	35.84	29	35.88	36.20	-20	23,710	-0.08%
2021/12/01	5	34.98	7	34.97	35.40	-2	23,638	-0.01%
2021/11/30	33.2	34.91	10	35.17	35.10	23.2	23,681	0.10%
2021/11/29	7	35.10	5	35.12	35.10	2	23,701	0.01%
2021/11/26	26	36.63	7	36.70	36.25	19	23,693	0.08%
2021/11/25	206	37.80	214	37.86	38.15	-8	23,602	-0.03%	大買/大賣/
2021/11/24	130.1	37.09	157	37.10	37.40	-26.9	22,654	-0.12%	大買/大賣/
2021/11/23	20	34.79	42.3	35.42	35.20	-22.3	21,411	-0.10%
2021/11/22	6	33.15	12	33.08	33.40	-6	21,791	-0.03%
2021/11/19	5.1	33.21	15	33.41	32.85	-9.9	21,762	-0.05%
2021/11/18	0	0.00	12	33.86	33.90	-12	21,745	-0.06%
2021/11/17	13	34.22	11	33.92	33.85	2	21,904	0.01%
2021/11/16	17.1	34.21	58	34.10	34.10	-40.9	22,142	-0.18%
2021/11/15	29.1	34.79	8	34.95	34.75	21.1	22,263	0.09%
2021/11/12	16	35.67	17	35.84	35.55	-1	22,815	0.00%
2021/11/11	67	36.66	50.1	36.34	36.25	16.9	22,815	0.07%
2021/11/10	17	35.33	7	35.25	34.95	10	22,256	0.04%
2021/11/09	27	35.49	17	35.62	35.70	10	22,466	0.04%
2021/11/08	31	36.12	27.1	36.26	36.25	3.9	22,636	0.02%
2021/11/05	18	34.37	9	34.32	34.30	9	22,459	0.04%
2021/11/04	17	35.51	3	35.28	35.15	14	22,738	0.06%
2021/11/03	12	35.54	3	35.00	35.70	9	23,539	0.04%
2021/11/02	3	35.85	7	35.66	35.15	-4	23,573	-0.02%
2021/11/01	25	35.33	4	35.13	35.20	21	23,736	0.09%
2021/10/29	5	34.52	3	35.00	35.10	2	23,880	0.01%
2021/10/28	3	34.85	19.1	34.96	34.85	-16.1	23,908	-0.07%
2021/10/27	3	35.32	9	35.40	35.30	-6	24,131	-0.02%
2021/10/26	3	35.40	3	35.57	35.60	0	24,736	0.00%
2021/10/25	1	34.15	44	34.64	35.05	-43	25,027	-0.17%
2021/10/22	59.1	34.29	51	33.80	33.70	8.1	25,424	0.03%
2021/10/21	10	36.65	11	36.85	36.90	-1	25,461	0.00%
2021/10/20	9	36.54	2	36.05	36.05	7	25,804	0.03%
2021/10/19	1	36.65	5	36.55	36.60	-4	26,215	-0.02%
2021/10/18	12.1	35.71	11	36.09	36.40	1.1	26,883	0.00%
2021/10/15	2	36.65	1	36.50	36.30	1	27,449	0.00%
2021/10/14	4	36.00	7	36.26	36.35	-3	28,019	-0.01%
2021/10/13	15	36.11	9.1	36.08	35.80	5.9	28,804	0.02%
2021/10/12	16	36.52	22.3	36.99	36.10	-6.2	29,292	-0.02%
2021/10/08	19	38.09	16	37.26	37.00	3	30,189	0.01%
2021/10/07	56	37.60	63.4	38.06	38.30	-7.4	31,156	-0.02%
2021/10/06	7	38.73	5	38.91	38.05	2	32,370	0.01%
2021/10/05	31	37.44	48	37.83	39.00	-17	33,509	-0.05%
2021/10/04	4	38.00	14	37.73	37.10	-10	34,130	-0.03%
2021/10/01	16	39.88	10	39.76	39.15	6	35,544	0.02%
2021/09/30	7	41.16	4	40.73	41.80	3	37,175	0.01%
2021/09/29	8	41.06	4	40.59	40.35	4	38,748	0.01%
2021/09/28	22	41.54	9	41.43	41.45	13	41,331	0.03%
2021/09/27	9	42.36	9	42.34	42.35	0	44,443	0.00%
2021/09/24	4	41.50	18	41.58	41.75	-14	49,121	-0.03%
2021/09/23	64	40.74	65	40.96	41.25	-1	55,807	0.00%
2021/09/22	25.1	41.49	13	41.44	41.00	12.1	63,801	0.02%
2021/09/17	28	43.83	27	43.81	44.45	1	67,891	0.00%
2021/09/16	12	44.53	5	44.42	44.15	7	70,029	0.01%
2021/09/15	2.1	44.75	1	44.90	45.05	1.1	71,938	0.00%
2021/09/14	19.1	45.57	14	45.92	45.50	5.1	75,763	0.01%
2021/09/13	43	46.97	21.9	47.10	46.90	21.1	79,590	0.03%
2021/09/10	50.3	46.16	55	46.32	46.35	-4.7	80,607	-0.01%
2021/09/09	3	43.70	6	44.28	44.95	-3	81,642	0.00%
2021/09/08	10	44.35	16	43.84	43.70	-6	84,570	-0.01%
2021/09/07	13	44.65	19	44.74	44.20	-6	84,889	-0.01%
2021/09/06	15	44.43	17	44.72	44.45	-2	85,072	0.00%
2021/09/03	12	44.99	15	44.86	44.05	-3	85,000	0.00%
2021/09/02	20.1	44.93	13	44.57	44.40	7.1	85,129	0.01%
2021/09/01	7.5	46.41	7	46.40	46.05	0.5	85,115	0.00%
2021/08/31	23	46.72	24	46.76	46.85	-1	85,070	0.00%
2021/08/30	13	46.13	14	46.26	46.40	-1	85,302	0.00%
2021/08/27	28	46.10	10	45.98	45.85	18	85,511	0.02%
2021/08/26	58	46.72	56	46.86	46.00	2	85,671	0.00%
2021/08/25	10	44.08	49	44.11	44.10	-39	85,317	-0.05%
2021/08/24	12	43.94	10	43.97	44.00	2	89,217	0.00%
2021/08/23	27	44.44	10	44.43	44.10	17	93,474	0.02%
2021/08/20	17	43.05	14	43.03	43.40	3	96,058	0.00%
2021/08/19	22	44.28	10	43.60	42.75	12	98,816	0.01%
2021/08/18	38	43.49	40	43.61	45.40	-2	100,762	0.00%
2021/08/17	11	45.70	36.5	45.60	44.30	-25.5	102,491	-0.02%
2021/08/16	12	47.94	6	48.61	47.80	6	106,682	0.01%
2021/08/13	52	48.48	9.3	48.12	47.80	42.7	111,289	0.04%
2021/08/12	56	48.84	66	48.24	49.30	-10	115,351	-0.01%
2021/08/11	25	47.61	22	48.02	47.00	3	118,096	0.00%
2021/08/10	81	47.94	45	47.71	47.30	36	119,720	0.03%
2021/08/09	61	49.44	101	49.15	48.85	-40	121,383	-0.03%	大賣/
2021/08/06	15	47.28	15	46.86	47.00	0	123,407	0.00%
2021/08/05	19	47.31	16	47.54	47.15	3	126,196	0.00%
2021/08/04	16	49.15	35	49.17	48.60	-19	129,263	-0.01%
2021/08/03	13	48.90	14	48.70	48.75	-1	134,933	0.00%
2021/08/02	27	48.85	45	49.08	49.25	-18	138,109	-0.01%
2021/07/30	33.3	49.82	38	49.43	48.90	-4.7	142,440	0.00%
2021/07/29	39	47.51	54	47.90	48.90	-15	146,402	-0.01%
2021/07/28	70	46.90	65	47.12	46.90	5	148,860	0.00%
2021/07/27	27.1	47.45	24	47.68	46.50	3.1	151,587	0.00%
2021/07/26	47	49.98	30.5	48.97	48.55	16.5	154,472	0.01%
2021/07/23	27.5	49.31	30	49.56	50.40	-2.5	157,355	0.00%
2021/07/22	48.4	49.06	63.2	49.22	48.20	-14.8	158,348	-0.01%
2021/07/21	60.1	50.66	38.3	51.14	49.30	21.8	159,661	0.01%
2021/07/20	95.1	52.20	106	52.05	51.50	-11	159,499	-0.01%	大賣/
2021/07/19	89	53.73	85	53.76	53.10	4	159,337	0.00%
2021/07/16	98	53.34	52	53.09	53.00	46	159,322	0.03%
2021/07/15	108	52.84	93	53.00	54.40	15	159,147	0.01%	大買/
2021/07/14	71.5	50.93	105.8	50.40	50.70	-34.3	158,637	-0.02%	大賣/
2021/07/13	80.6	54.88	94.9	53.96	52.60	-14.2	158,188	-0.01%
2021/07/12	182	58.74	203	58.48	57.40	-21	157,356	-0.01%	大買/大賣/
2021/07/09	254.1	57.41	203	57.47	56.50	51.1	156,798	0.03%	大買/大賣/
2021/07/08	278.4	58.13	384	58.35	58.50	-105.7	156,468	-0.07%	大買/大賣/鉅額交易
2021/07/07	134.1	57.91	63.2	57.50	56.50	71	155,332	0.05%	大買/
2021/07/06	212.1	60.66	169.3	60.45	59.60	42.8	155,560	0.03%	大買/大賣/
2021/07/05	370	61.76	414.2	62.17	61.30	-44.2	156,896	-0.03%	大買/大賣/
2021/07/02	267.2	60.69	261.5	60.59	60.10	5.7	154,581	0.00%	大買/大賣/
2021/07/01	641.5	60.87	648.6	60.93	58.80	-7	153,370	0.00%	大買/大賣/
2021/06/30	812.8	62.71	859.5	62.65	61.20	-46.7	151,103	-0.03%	大買/大賣/
2021/06/29	886.5	58.87	800.5	58.91	59.50	86	147,776	0.06%	大買/大賣/
2021/06/28	392	53.33	477.6	53.87	55.70	-85.6	141,237	-0.06%	大買/大賣/
2021/06/25	217	52.27	250.6	51.75	50.70	-33.6	136,878	-0.02%	大買/大賣/
2021/06/24	157	51.07	125	50.91	50.60	32	135,237	0.02%	大買/大賣/
2021/06/23	384.3	51.79	294	50.66	48.25	90.3	133,347	0.07%	大買/大賣/
2021/06/22	169	49.93	246	50.71	51.70	-77	130,040	-0.06%	大買/大賣/
2021/06/21	123.3	47.85	74	47.59	47.00	49.3	125,972	0.04%	大買/
2021/06/18	132.2	51.17	128	50.95	50.00	4.2	124,583	0.00%	大買/大賣/
2021/06/17	271.3	52.63	202	52.79	50.80	69.3	123,048	0.06%	大買/大賣/
2021/06/16	20	51.15	21	51.13	50.40	-1	120,480	0.00%
2021/06/15	22	48.02	23.3	48.89	50.60	-1.3	120,113	0.00%
2021/06/11	10	46.79	8	47.24	47.20	2	119,897	0.00%
2021/06/10	12.1	45.45	4	45.26	47.10	8.1	120,284	0.01%
2021/06/09	9.2	46.76	11.3	46.90	46.80	-2.1	120,431	0.00%
2021/06/08	16.3	48.40	4	48.29	48.55	12.3	120,709	0.01%
2021/06/07	36.2	46.87	39	47.63	47.20	-2.8	120,863	0.00%
2021/06/04	12.3	50.73	16	50.19	49.95	-3.8	120,690	0.00%
2021/06/03	21.1	52.18	34	51.70	51.60	-12.9	121,601	-0.01%
2021/06/02	34.9	52.69	80	53.62	52.70	-45.1	121,644	-0.04%
2021/06/01	369	53.37	358	53.50	53.30	11	122,374	0.01%	大買/大賣/
2021/05/31	375	52.53	358	52.95	52.40	17	121,105	0.01%	大買/大賣/
2021/05/28	192.2	47.34	253.1	48.02	48.70	-60.9	118,089	-0.05%	大買/大賣/
2021/05/27	284	45.44	316.6	45.60	44.30	-32.6	116,115	-0.03%	大買/大賣/
2021/05/26	126	43.81	124	43.86	44.10	2	114,060	0.00%	大買/大賣/
2021/05/25	108.2	44.48	124	43.87	44.00	-15.8	113,252	-0.01%	大買/大賣/
2021/05/24	419.2	45.88	303	45.65	45.05	116.1	113,497	0.10%	大買/大賣/鉅額交易
2021/05/21	387.3	44.48	380	44.50	46.15	7.3	110,303	0.01%	大買/大賣/
2021/05/20	332.2	44.94	187	44.86	43.00	145.2	105,867	0.14%	大買/大賣/鉅額交易
2021/05/19	89.1	44.13	67.3	44.36	45.00	21.8	101,894	0.02%
2021/05/18	86	39.97	153.5	39.74	40.95	-67.5	99,356	-0.07%	大賣/
2021/05/17	104.4	37.52	62.5	37.72	37.25	41.9	97,397	0.04%	大買/
2021/05/14	207.4	45.52	207.2	42.48	41.35	0.2	95,502	0.00%	大買/大賣/
2021/05/13	179.2	47.74	224	46.57	45.90	-44.8	92,554	-0.05%	大買/大賣/
2021/05/12	365.2	55.70	315.5	53.38	51.00	49.6	89,797	0.06%	大買/大賣/
2021/05/11	515.8	58.88	434	59.21	56.60	81.8	86,567	0.09%	大買/大賣/
2021/05/10	148.2	55.32	180	56.21	57.40	-31.8	80,795	-0.04%	大買/大賣/
2021/05/07	306.6	49.23	272	50.11	52.20	34.6	77,653	0.04%	大買/大賣/
2021/05/06	514	46.64	559.2	47.04	47.50	-45.2	73,184	-0.06%	大買/大賣/
2021/05/05	132	41.93	148.4	42.22	43.20	-16.4	68,736	-0.02%	大買/大賣/
2021/05/04	117.3	40.09	168	41.23	39.30	-50.7	66,023	-0.08%	大買/大賣/
2021/05/03	188.2	44.92	105.5	45.09	42.65	82.7	62,948	0.13%	大買/大賣/
2021/04/29	116	41.59	156.1	41.73	42.60	-40.1	59,681	-0.07%	大買/大賣/
2021/04/28	128.3	39.20	148.2	39.48	38.75	-19.9	56,519	-0.04%	大買/大賣/
2021/04/27	177	39.48	135.7	40.12	40.00	41.3	55,435	0.07%	大買/大賣/
2021/04/26	11	37.61	40.2	38.36	39.25	-29.2	53,702	-0.05%
2021/04/23	49.2	35.12	20.1	34.78	35.70	29	53,554	0.05%
2021/04/22	52.2	36.89	28.7	36.06	36.25	23.5	53,573	0.04%
2021/04/21	22.1	34.91	16	34.72	35.40	6.1	53,448	0.01%
2021/04/20	32.2	33.10	9	33.60	34.50	23.2	53,279	0.04%
2021/04/19	45.2	33.89	28	33.64	34.70	17.2	53,408	0.03%
2021/04/16	17.2	30.83	83.8	30.60	31.55	-66.6	53,007	-0.13%
2021/04/15	28	28.52	62	28.58	28.70	-34	52,922	-0.06%
2021/04/14	25.2	27.50	54.4	28.15	27.80	-29.2	53,582	-0.05%
2021/04/13	75.7	27.98	57.1	27.69	27.40	18.6	55,897	0.03%
2021/04/12	171	28.22	113.7	28.27	29.00	57.3	59,126	0.10%	大買/大賣/
2021/04/09	205.7	26.45	302	26.23	26.80	-96.3	58,542	-0.16%	大買/大賣/
2021/04/08	0	0.00	35	24.95	24.95	-35	56,092	-0.06%
2021/04/07	161.1	22.72	163	23.11	22.70	-1.9	56,933	0.00%	大買/大賣/
2021/04/06	119	21.67	249.5	22.16	22.70	-130.5	56,288	-0.23%	大買/大賣/鉅額交易
2021/04/01	496	20.45	418.7	20.46	20.75	77.3	54,838	0.14%	大買/大賣/
2021/03/31	58	18.99	118.4	19.01	19.50	-60.4	52,181	-0.12%	大賣/
2021/03/30	14	18.19	10	18.18	18.30	4	51,223	0.01%
2021/03/29	30	18.39	126	18.32	18.30	-96	52,583	-0.18%	大賣/
2021/03/26	14	17.77	37	17.73	17.80	-23	55,864	-0.04%
2021/03/25	84	17.77	53	17.78	17.55	31	58,787	0.05%
2021/03/24	31	17.38	26	17.24	17.30	5	58,813	0.01%
2021/03/23	36	17.69	26	17.56	17.55	10	59,227	0.02%
2021/03/22	88	17.74	40	17.75	17.70	48	60,007	0.08%
2021/03/19	35	17.75	33	17.81	17.50	2	61,924	0.00%
2021/03/18	2	17.95	2	17.85	17.75	0	63,665	0.00%
2021/03/17	46	17.81	35	18.05	17.85	11	66,518	0.02%
2021/03/16	64	17.87	65	17.79	17.75	-1	67,843	0.00%
2021/03/15	241	18.39	164	18.36	18.35	77	67,472	0.11%	大買/大賣/
2021/03/12	13	18.34	100	18.56	18.75	-87	67,060	-0.13%
2021/03/11	108	18.25	48	18.29	18.25	60	66,686	0.09%	大買/
2021/03/10	91	18.12	66	18.17	18.20	25	66,651	0.04%
2021/03/09	165	18.42	136	18.66	18.40	29	66,366	0.04%	大買/大賣/
2021/03/08	44	18.12	64.6	18.16	18.10	-20.6	65,151	-0.03%
2021/03/05	87.9	18.11	53	18.30	17.85	34.9	64,811	0.05%
2021/03/04	70.3	18.56	131	18.67	18.60	-60.7	63,711	-0.10%	大賣/
2021/03/03	25	17.89	157	18.04	17.75	-132	61,301	-0.22%	大賣/鉅額交易
2021/03/02	102	17.67	115.9	17.50	17.30	-13.9	60,155	-0.02%	大買/大賣/
2021/02/26	163	17.33	165	17.41	17.45	-2	59,714	0.00%	大買/大賣/
2021/02/25	55	17.07	125.2	17.33	17.45	-70.2	58,896	-0.12%	大賣/
2021/02/24	287.6	17.14	80.6	17.06	16.50	207	58,000	0.36%	大買/鉅額交易
2021/02/23	31	16.63	140	17.00	17.20	-109	55,364	-0.20%	大賣/鉅額交易
2021/02/22	43	15.55	28	15.76	15.65	15	54,002	0.03%
2021/02/19	59	15.31	135	15.12	15.45	-76	53,465	-0.14%	大賣/
2021/02/18	126.7	15.10	30	14.94	15.40	96.7	52,997	0.18%	大買/
2021/02/17	83	14.06	400	14.09	14.25	-317	52,242	-0.61%	大賣/鉅額交易
2021/02/05	42.9	13.51	16	13.48	13.40	26.9	51,850	0.05%
2021/02/04	11.1	13.61	8	13.60	13.65	3.1	51,731	0.01%
2021/02/03	93	13.74	0	0.00	13.70	93	51,751	0.18%
2021/02/02	13	13.77	13	13.96	14.20	0	51,453	0.00%
2021/02/01	74	13.64	24	13.52	13.80	50	51,289	0.10%
2021/01/29	14.5	13.84	3	13.78	13.60	11.5	51,075	0.02%
2021/01/28	68	13.90	20	14.04	13.90	48	51,168	0.09%
2021/01/27	26	14.41	9	14.39	14.40	17	51,213	0.03%
2021/01/26	109	14.98	26	14.76	14.85	83	51,226	0.16%	大買/
2021/01/25	116	15.45	17	15.48	15.25	99	51,006	0.19%	大買/
2021/01/22	31	15.05	49	15.00	15.25	-18	50,670	-0.04%
2021/01/21	24	14.92	9	15.00	14.90	15	50,387	0.03%
2021/01/20	15.1	14.55	30	14.69	14.60	-14.9	50,138	-0.03%
2021/01/19	26	15.52	20	15.56	15.35	6	49,711	0.01%
2021/01/18	28	15.06	22	15.09	15.10	6	49,391	0.01%
2021/01/15	14	15.78	59	15.75	15.70	-45	48,895	-0.09%
2021/01/14	111.1	16.33	92	16.74	16.40	19.1	48,484	0.04%	大買/
2021/01/13	22	15.91	56	15.91	16.10	-34	47,717	-0.07%
2021/01/12	78	15.92	62	16.21	15.70	16	47,363	0.03%
2021/01/11	19	16.70	25	16.83	16.65	-6	46,697	-0.01%
2021/01/08	83	16.58	32	16.59	16.80	51	46,275	0.11%
2021/01/07	83.5	17.13	88	17.24	16.85	-4.5	45,602	-0.01%
2021/01/06	539.5	18.36	403	18.04	17.65	136.5	44,235	0.31%	大買/大賣/鉅額交易
2021/01/05	253	17.59	395	17.75	17.80	-142	41,253	-0.34%	大買/大賣/鉅額交易
2021/01/04	56	16.38	124	16.38	16.50	-68	37,384	-0.18%	大賣/
2020/12/31	43	15.54	47	15.57	15.75	-4	35,812	-0.01%
2020/12/30	67	15.83	112	16.02	15.50	-45	35,197	-0.13%	大賣/
2020/12/29	79	15.59	99	15.66	15.35	-20	33,981	-0.06%
2020/12/28	201	15.22	29	15.40	15.00	172	32,612	0.53%	大買/鉅額交易
2020/12/25	92	15.53	207	15.84	15.50	-115	31,474	-0.37%	大賣/鉅額交易
2020/12/24	97	15.77	127	15.74	15.50	-30	30,591	-0.10%	大賣/
2020/12/23	185	15.56	106	15.65	16.00	79	29,622	0.27%	大買/大賣/
2020/12/22	270	16.35	146	16.39	15.20	124	28,061	0.44%	大買/大賣/鉅額交易
2020/12/21	436	15.10	467	15.30	15.75	-31	24,162	-0.13%	大買/大賣/
2020/12/18	110	14.25	25	14.32	14.35	85	21,095	0.40%	大買/
2020/12/17	6	14.37	6	14.11	14.20	0	20,410	0.00%
2020/12/16	49	14.44	45	14.38	14.25	4	19,874	0.02%
2020/12/15	116	14.55	123	14.78	14.15	-7	18,916	-0.04%	大買/大賣/
2020/12/14	81	14.19	86	14.20	14.30	-5	17,025	-0.03%
2020/12/11	130	13.54	269	13.72	13.75	-139	14,796	-0.94%	大買/大賣/鉅額交易
2020/12/10	22	12.34	221	12.65	12.85	-199	11,829	-1.68%	大賣/鉅額交易
2020/12/09	36	11.76	27	11.67	11.70	9	10,342	0.09%
2020/12/08	1	11.90	15	11.93	11.90	-14	10,395	-0.13%
2020/12/07	31	12.17	16	12.18	12.10	15	10,456	0.14%
2020/12/04	14	12.04	10	12.08	12.05	4	10,470	0.04%
2020/12/03	41	11.75	22	11.91	11.70	19	10,500	0.18%
2020/12/02	10	11.80	9	11.95	11.80	1	10,700	0.01%
2020/12/01	19.1	11.75	28	11.75	11.90	-8.9	10,639	-0.08%
2020/11/30	60	12.04	52	12.03	12.05	8	10,467	0.08%
2020/11/27	37	11.59	6	11.57	11.70	31	9,940	0.31%
2020/11/26	13	11.46	29	11.42	11.35	-16	9,580	-0.17%
2020/11/25	38	11.25	21	11.20	11.20	17	9,397	0.18%
2020/11/24	8	11.03	22	11.08	11.00	-14	8,983	-0.16%
2020/11/23	37	10.79	71	10.82	11.05	-34	8,851	-0.38%
2020/11/20	15	10.46	59	10.50	10.45	-44	8,295	-0.53%
2020/11/19	38	10.35	10	10.40	10.35	28	8,195	0.34%
2020/11/18	10	10.28	0	0.00	10.25	10	8,113	0.12%
2020/11/17	0	0.00	6	10.05	10.15	-6	8,056	-0.07%
2020/11/16	5	10.10	0	0.00	10.00	5	8,069	0.06%
2020/11/13	10	10.10	0	0.00	10.20	10	8,005	0.12%
2020/11/12	7	10.31	0	0.00	10.15	7	8,024	0.09%
2020/11/11	6	10.41	11	10.50	10.45	-5	7,943	-0.06%
2020/11/10	17	10.34	3	10.25	10.25	14	7,849	0.18%
2020/11/09	0	0.00	10	10.30	10.30	-10	7,764	-0.13%
2020/11/06	3	10.17	4	10.29	10.20	-1	7,675	-0.01%
2020/11/05	30	10.44	12	10.54	10.20	18	7,639	0.24%
2020/11/04	15	10.33	10	10.30	10.40	5	7,326	0.07%
2020/11/03	15	9.99	5	10.25	10.00	10	7,010	0.14%
2020/11/02	5	9.84	0	0.00	9.83	5	6,761	0.07%
2020/10/30	1	9.93	2	9.98	9.85	-1	6,734	-0.01%
2020/10/29	5	10.00	13	10.05	10.10	-8	6,674	-0.12%
2020/10/28	4	10.15	0	0.00	10.10	4	6,628	0.06%
2020/10/27	0	0.00	37	10.13	10.15	-37	6,561	-0.56%
2020/10/26	31	10.03	1	10.20	10.00	30	6,471	0.46%
2020/10/23	6	10.14	10	10.10	10.15	-4	6,430	-0.06%
2020/10/22	11	10.18	8	10.20	10.15	3	6,408	0.05%
2020/10/21	1	10.05	6	9.99	9.99	-5	6,228	-0.08%
2020/10/20	1	9.85	0	0.00	9.82	1	6,171	0.02%
2020/10/19	11	9.91	41	9.98	9.83	-30	6,163	-0.49%
2020/10/16	44	9.72	112	9.86	9.68	-68	6,042	-1.13%	大賣/
2020/10/15	5	9.97	0	0.00	9.95	5	5,996	0.08%
2020/10/14	7	10.08	13	9.97	10.15	-6	5,953	-0.10%
2020/10/12	0	0.00	2	9.99	9.99	-2	5,903	-0.03%
2020/10/08	5	9.90	0	0.00	9.78	5	5,847	0.09%
2020/10/07	5	9.80	13	9.82	9.90	-8	5,832	-0.14%
2020/10/06	5	9.53	0	0.00	9.89	5	5,806	0.09%
2020/09/29	12	9.34	0	0.00	9.31	12	5,745	0.21%
2020/09/28	0	0.00	1	9.35	9.43	-1	5,772	-0.02%
2020/09/25	0	0.00	1	9.22	9.18	-1	5,804	-0.02%
2020/09/24	1	9.21	6	9.22	9.17	-5	5,766	-0.09%
2020/09/23	48	9.55	1	9.74	9.50	47	5,670	0.83%
2020/09/22	1	9.73	3	9.72	9.70	-2	5,586	-0.04%
2020/09/18	22	9.89	5	9.91	9.87	17	5,433	0.31%
2020/09/17	55	10.11	5	9.85	9.86	50	5,370	0.93%
2020/09/15	13	10.14	0	0.00	10.20	13	5,003	0.26%
2020/09/14	1	10.55	75.1	10.30	10.30	-74.1	4,917	-1.51%
2020/09/11	0	0.00	13	10.66	10.30	-13	4,782	-0.27%
2020/09/10	13	10.55	21	10.63	10.55	-8	4,457	-0.18%
2020/09/09	15	10.23	39	10.53	10.65	-24	4,283	-0.56%
2020/09/08	55	10.40	2	10.30	10.25	53	4,044	1.31%
2020/09/07	3	10.07	58	10.04	10.40	-55	3,675	-1.50%
2020/09/04	0	0.00	47	9.32	9.46	-47	3,309	-1.42%
2020/09/03	15	9.28	9	9.36	9.37	6	3,253	0.18%
2020/09/02	20	9.36	11	9.32	9.36	9	3,213	0.28%
2020/09/01	12	9.14	3	9.09	9.19	9	3,220	0.28%
2020/08/31	10	9.31	78	8.96	9.32	-68	3,231	-2.10%
2020/08/28	69	8.73	1	8.73	8.75	68	3,043	2.23%
2020/08/27	0	0.00	49	8.92	8.88	-49	3,019	-1.62%
2020/08/26	8	8.68	30	8.68	8.61	-22	2,830	-0.78%
2020/08/25	49	8.36	1	8.38	8.52	48	2,769	1.73%
2020/08/24	11	8.29	0	0.00	8.30	11	2,764	0.40%
2020/08/21	10	8.14	0	0.00	8.29	10	2,894	0.35%
2020/08/20	0	0.00	5	8.12	8.07	-5	2,986	-0.17%
2020/08/19	0	0.00	10	8.39	8.32	-10	2,914	-0.34%
2020/08/18	0	0.00	30	8.39	8.45	-30	2,881	-1.04%
2020/08/17	8	8.55	0	0.00	8.57	8	2,847	0.28%
2020/08/14	20	8.25	10	8.24	8.35	10	2,786	0.36%
2020/08/13	0	0.00	42	8.11	8.13	-42	2,719	-1.54%
2020/08/12	30	8.12	0	0.00	8.15	30	2,734	1.10%
2020/08/10	20	8.15	2	8.13	8.14	18	2,723	0.66%
2020/08/05	10	8.05	0	0.00	8.05	10	2,765	0.36%
2020/07/30	22	8.05	0	0.00	8.05	22	2,804	0.78%
2020/07/27	1	8.11	0	0.00	8.05	1	2,946	0.03%
2020/07/24	0	0.00	39	8.21	8.22	-39	2,983	-1.31%
2020/07/23	9	8.25	0	0.00	8.32	9	2,977	0.30%
2020/07/21	0	0.00	3	8.17	8.22	-3	3,017	-0.10%
2020/07/20	2	8.09	2	8.12	8.12	0	3,014	0.00%
2020/07/17	12	8.28	0	0.00	8.21	12	3,022	0.40%
2020/07/16	0	0.00	3	8.27	8.34	-3	3,024	-0.10%
2020/07/15	20	8.13	5	8.10	8.06	15	2,958	0.51%
2020/07/14	1	8.04	0	0.00	8.03	1	2,992	0.03%
2020/07/10	1	8.10	20	8.13	8.03	-19	3,122	-0.61%
2020/07/09	14.1	8.18	0	0.00	8.17	14.1	3,121	0.45%
2020/07/08	1	8.18	1	8.17	8.17	0	3,121	0.00%
2020/07/07	0	0.00	10	8.24	8.18	-10	3,127	-0.32%
2020/07/06	10	8.23	1	8.26	8.27	9	3,132	0.29%
2020/07/03	2	8.18	20	8.16	8.23	-18	3,127	-0.58%
2020/07/01	30	8.22	0	0.00	8.21	30	3,150	0.95%
2020/06/24	1	8.27	0	0.00	8.28	1	3,199	0.03%
2020/06/23	2	8.37	26	8.47	8.36	-24	3,233	-0.74%
2020/06/19	0	0.00	4	8.30	8.21	-4	3,308	-0.12%
2020/06/18	1	8.17	0	0.00	8.22	1	3,330	0.03%
2020/06/17	21	8.21	0	0.00	8.22	21	3,388	0.62%
2020/06/16	7	8.21	2	8.27	8.24	5	3,423	0.15%
2020/06/15	16	8.15	0	0.00	8.11	16	3,534	0.45%
2020/06/12	2	8.14	0	0.00	8.19	2	3,593	0.06%
2020/06/11	12	8.59	3	8.52	8.34	9	3,653	0.25%
2020/06/10	2	8.37	0	0.00	8.65	2	3,674	0.05%
2020/06/08	0	0.00	21	8.40	8.45	-21	3,934	-0.53%
2020/06/05	0	0.00	2	8.18	8.24	-2	3,877	-0.05%
2020/06/04	1	7.95	0	0.00	8.00	1	3,876	0.03%
2020/06/03	15	7.99	2	7.98	8.02	13	3,936	0.33%
2020/06/02	6	7.81	5	7.82	7.80	1	3,920	0.03%
2020/06/01	11	7.81	0	0.00	7.81	11	3,931	0.28%
2020/05/29	1	7.91	1	7.99	7.80	0	3,933	0.00%
2020/05/28	13	8.05	34	8.20	8.14	-21	3,929	-0.53%
2020/05/27	10	7.79	5	7.45	7.79	5	3,835	0.13%
2020/05/26	5	7.27	0	0.00	7.27	5	3,770	0.13%
2020/05/25	0	0.00	1	7.30	7.25	-1	3,769	-0.03%
2020/05/22	0	0.00	5	7.32	7.30	-5	3,779	-0.13%
2020/05/21	5	7.40	0	0.00	7.43	5	3,779	0.13%
2020/05/19	5	7.30	0	0.00	7.26	5	3,776	0.13%
2020/05/18	1	7.21	4	7.21	7.18	-3	3,766	-0.08%
2020/05/15	3	7.18	1	7.32	7.15	2	3,759	0.05%
2020/05/14	9	7.29	3.2	7.35	7.21	5.8	3,743	0.16%
2020/05/12	5	7.53	5	7.59	7.57	0	3,729	0.00%
2020/05/11	0	0.00	11	7.56	7.63	-11	3,726	-0.30%
2020/05/08	25	7.43	8	7.43	7.45	17	3,698	0.46%
2020/05/07	5	7.35	0	0.00	7.38	5	3,694	0.14%
2020/05/06	1	7.38	0	0.00	7.33	1	3,714	0.03%
2020/05/05	6	7.45	0	0.00	7.42	6	3,720	0.16%
2020/05/04	10	7.49	0	7.42	7.42	10	3,728	0.27%
2020/04/30	0	0.00	8	7.73	7.83	-8	3,666	-0.22%
2020/04/29	7	7.46	42	7.48	7.47	-35	3,654	-0.96%
2020/04/27	0	0.00	33	7.12	7.16	-33	3,850	-0.86%
2020/04/23	5	6.84	0	0.00	6.81	5	3,843	0.13%
2020/04/22	6	6.76	1	6.75	6.81	5	3,857	0.13%
2020/04/21	12	6.90	100	6.80	6.77	-88	3,866	-2.28%
2020/04/17	12	7.20	10	7.30	7.12	2	3,862	0.05%
2020/04/16	7	7.12	0	0.00	7.12	7	3,815	0.18%
2020/04/15	0	0.00	30	7.27	7.25	-30	3,749	-0.80%
2020/04/14	0	0.00	2	7.21	7.22	-2	3,750	-0.05%
2020/04/13	2	7.08	0	0.00	7.06	2	3,769	0.05%
2020/04/10	0	0.00	3	7.16	7.20	-3	3,803	-0.08%
2020/04/09	2	7.10	2	7.23	7.15	0	3,878	0.00%
2020/04/08	0	0.00	2	7.05	7.04	-2	3,929	-0.05%
2020/04/07	2	6.76	0	0.00	6.74	2	3,962	0.05%
2020/04/06	2	6.70	0	0.00	6.67	2	4,155	0.05%
2020/04/01	0	0.00	3	6.82	6.80	-3	4,209	-0.07%
2020/03/31	0	0.00	1	6.66	6.63	-1	4,219	-0.02%
2020/03/30	4	6.45	4	6.52	6.58	0	4,243	0.00%
2020/03/27	44	6.70	4	6.72	6.60	40	4,329	0.92%
2020/03/26	6	6.62	0	0.00	6.53	6	4,342	0.14%
2020/03/25	1	7.05	0	0.00	6.89	1	4,286	0.02%
2020/03/20	0	0.00	3	5.68	5.94	-3	4,280	-0.07%
2020/03/19	0	0.00	3	5.55	5.40	-3	4,375	-0.07%
2020/03/17	5	6.28	3	6.27	6.21	2	4,242	0.05%
2020/03/16	4	7.06	1	7.16	6.75	3	4,161	0.07%
2020/03/13	2	6.98	0	0.00	7.15	2	4,089	0.05%
2020/03/12	1	7.99	0	0.00	7.74	1	3,916	0.03%
2020/03/11	1	8.81	0	0.00	8.60	1	3,731	0.03%
2020/03/10	0	0.00	2	8.70	8.79	-2	3,699	-0.05%
2020/03/03	9	9.36	3	9.34	9.30	6	3,567	0.17%
2020/03/02	1	8.70	50	8.70	9.00	-49	3,545	-1.38%
2020/02/26	1	9.28	0	0.00	9.26	1	3,597	0.03%
2020/02/19	1	9.42	0	0.00	9.45	1	3,569	0.03%
2020/02/14	10	9.35	0	0.00	9.35	10	3,599	0.28%
2020/02/10	10	9.19	10	9.26	9.22	0	3,699	0.00%
2020/02/07	0	0.00	1	9.38	9.33	-1	3,841	-0.03%
2020/02/05	6	9.28	0	0.00	9.30	6	4,202	0.14%
2020/02/04	36	9.28	0	0.00	9.30	36	4,194	0.86%
2020/02/03	30	9.06	1	9.17	9.13	29	4,182	0.69%
2020/01/30	10	9.41	0	0.00	9.32	10	4,022	0.25%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/14	0	0.00	22	10.41	10.40	-22	3,815	-0.58%
2020/01/13	5	10.37	0	0.00	10.40	5	3,863	0.13%
2020/01/07	0	0.00	1	10.35	10.30	-1	3,887	-0.03%
2020/01/06	1	10.45	0	0.00	10.40	1	3,919	0.03%
2020/01/03	10	10.60	0	0.00	10.50	10	3,944	0.25%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/31	1	10.65	0	0.00	10.65	1	3,837	0.03%
2019/12/30	23	10.65	0	0.00	10.60	23	3,759	0.61%
2019/12/27	2	10.30	2	10.30	10.35	0	3,581	0.00%
2019/12/26	0	0.00	6	10.14	10.15	-6	3,499	-0.17%
2019/12/25	1	10.25	0	0.00	10.25	1	3,463	0.03%
2019/12/24	1	10.25	0	0.00	10.25	1	3,458	0.03%
2019/12/23	34	10.20	0	0.00	10.25	34	3,387	1.00%
2019/12/18	101	10.05	0	0.00	10.15	101	3,320	3.04%	大買/鉅額交易
2019/12/17	0	0.00	11	10.10	10.10	-11	3,275	-0.34%
2019/12/16	1	10.05	18	9.96	9.99	-17	3,207	-0.53%
2019/12/12	21	9.96	0	0.00	9.84	21	3,071	0.68%
2019/12/11	2	9.72	0	0.00	9.76	2	3,053	0.07%
2019/12/10	5	9.60	0	0.00	9.63	5	3,033	0.16%
2019/12/04	5	9.63	0	0.00	9.81	5	3,095	0.16%
2019/11/29	0	0.00	7	9.72	9.76	-7	3,101	-0.23%
2019/11/26	3	9.79	2	9.90	9.90	1	3,083	0.03%
2019/11/25	2	9.60	2	9.56	9.57	0	2,972	0.00%
2019/11/11	10	9.51	0	0.00	9.46	10	3,257	0.31%
2019/11/08	17	9.87	0	0.00	9.87	17	3,199	0.53%
2019/11/07	1	9.79	11	9.84	9.86	-10	3,179	-0.31%
2019/11/06	0	0.00	3	9.95	9.86	-3	3,246	-0.09%
2019/11/05	0	0.00	1	10.05	10.10	-1	3,174	-0.03%
2019/11/04	1	9.31	0	0.00	9.36	1	2,873	0.03%
2019/11/01	3	9.20	0	0.00	9.22	3	2,878	0.10%
2019/10/31	1	9.09	0	0.00	9.09	1	2,913	0.03%
2019/10/30	4	9.09	0	0.00	9.09	4	2,949	0.14%
2019/10/23	0	0.00	2	9.28	9.25	-2	3,027	-0.07%
2019/10/22	0	0.00	10	9.36	9.36	-10	3,091	-0.32%
2019/10/21	12	9.33	0	0.00	9.40	12	3,119	0.38%
2019/10/18	0	0.00	7	9.11	9.08	-7	3,208	-0.22%
2019/10/17	7	9.06	2	9.12	9.10	5	3,266	0.15%
2019/10/16	5	8.98	0	0.00	8.99	5	3,262	0.15%
2019/10/15	1	9.03	2	9.06	9.03	-1	3,256	-0.03%
2019/10/14	17	9.06	0	0.00	9.06	17	3,230	0.53%
2019/10/09	7	9.27	0	0.00	9.12	7	3,205	0.22%
2019/10/07	8	9.44	0	0.00	9.32	8	3,152	0.25%
2019/10/03	20	9.58	0	0.00	9.54	20	3,133	0.64%
2019/09/27	10	9.79	0	0.00	9.74	10	3,179	0.31%
2019/09/26	20	9.87	0	0.00	9.85	20	3,222	0.62%
2019/09/25	17	9.96	0	0.00	9.94	17	3,226	0.53%
2019/09/18	0	0.00	2	10.25	10.25	-2	3,265	-0.06%
2019/09/04	0	0.00	1.1	10.14	10.15	-1.1	3,473	-0.03%
2019/09/03	0	0.00	1	10.10	10.10	-1	3,491	-0.03%
2019/08/29	5	9.83	0	0.00	9.80	5	3,506	0.14%
2019/08/27	0	0.00	16	9.90	9.88	-16	3,515	-0.46%
2019/08/26	5	9.93	0	0.00	9.91	5	3,513	0.14%
2019/08/23	0	0.00	30	9.99	10.00	-30	3,544	-0.85%
2019/08/20	0.7	10.00	5	10.00	10.05	-4.3	3,924	-0.11%
2019/08/19	5	9.96	0	0.00	9.96	5	3,954	0.13%
2019/08/16	7	9.76	2	9.74	9.76	5	3,990	0.13%
2019/08/15	1	9.88	0	0.00	9.89	1	3,901	0.03%
2019/08/14	0	0.00	1	9.99	10.00	-1	3,888	-0.03%
2019/08/08	0	0.00	80	10.00	9.99	-80	4,068	-1.97%
2019/08/07	16	10.09	0	0.00	10.00	16	4,045	0.40%
2019/08/06	1	10.15	12	10.05	10.20	-11	4,156	-0.26%
2019/08/01	7	10.46	0	0.00	10.45	7	4,449	0.16%
2019/07/29	0	0.00	5	10.80	10.70	-5	5,056	-0.10%
2019/07/25	2	10.63	0	0.00	10.60	2	5,543	0.04%
2019/07/24	5	10.70	0	0.00	10.65	5	5,620	0.09%
2019/07/23	5	10.85	0	0.00	10.85	5	5,661	0.09%
2019/07/22	0	0.00	4	10.75	10.80	-4	5,714	-0.07%
2019/07/19	6	10.59	2	10.63	10.65	4	5,716	0.07%
2019/07/17	8	10.50	3	10.50	10.50	5	6,190	0.08%
2019/07/08	5	10.45	0	0.00	10.45	5	6,880	0.07%
2019/07/04	0	0.00	0.1	10.50	10.55	-0.1	6,986	0.00%
2019/07/01	0.7	10.50	50	10.55	10.55	-49.3	7,356	-0.67%
2019/06/27	0	10.50	1	10.55	10.55	-1	7,436	-0.01%
2019/06/26	0	0.00	1	10.50	10.45	-1	7,444	-0.01%
2019/06/25	1	10.40	0	0.00	10.45	1	7,533	0.01%
2019/06/24	15	10.75	1	10.75	10.65	14	7,617	0.18%
2019/06/20	0	0.00	1	10.55	10.50	-1	7,635	-0.01%
2019/06/19	0	0.00	1	10.45	10.45	-1	7,795	-0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/17	2	10.33	0	0.00	10.40	2	8,077	0.02%
2019/06/13	1	10.40	1.7	10.35	10.40	-0.7	8,203	-0.01%
2019/06/12	0.1	10.35	0	0.00	10.40	0.1	8,267	0.00%
2019/06/10	2	10.50	0	0.00	10.50	2	8,440	0.02%
2019/06/05	1	10.50	6	10.46	10.50	-5	8,624	-0.06%
2019/06/04	0	0.00	8	10.40	10.35	-8	8,749	-0.09%
2019/06/03	1	10.35	0	0.00	10.35	1	8,897	0.01%
2019/05/31	2	10.38	1	10.40	10.40	1	9,298	0.01%
2019/05/30	11	10.40	1	10.50	10.35	10	9,623	0.10%
2019/05/29	5	10.45	8	10.45	10.45	-3	9,685	-0.03%
2019/05/28	7	10.40	0	0.00	10.60	7	9,733	0.07%
2019/05/27	2	10.45	20	10.35	10.35	-18	9,845	-0.18%
2019/05/23	0	0.00	1	10.95	10.80	-1	9,900	-0.01%
2019/05/21	0	0.00	5	10.90	10.90	-5	10,283	-0.05%
2019/05/20	10	10.80	0	0.00	10.80	10	10,291	0.10%
2019/05/17	1	10.85	0	0.00	10.85	1	10,353	0.01%
2019/05/16	0	0.00	1	11.10	11.00	-1	10,312	-0.01%
2019/05/15	0	0.00	1	11.05	11.05	-1	10,408	-0.01%
2019/05/14	20	10.99	23	10.90	11.05	-3	10,605	-0.03%
2019/05/13	3	10.70	0	0.00	10.85	3	10,715	0.03%
2019/05/10	2	10.75	0	0.00	10.60	2	11,052	0.02%
2019/05/09	12	10.76	9	10.75	10.70	3	11,126	0.03%
2019/05/08	5	10.92	9	11.00	11.00	-4	11,056	-0.04%
2019/05/07	19	11.17	9	11.28	11.10	10	11,031	0.09%
2019/05/06	13	11.26	6	11.52	11.20	7	10,971	0.06%
2019/05/03	5	11.78	10	11.90	11.85	-5	10,577	-0.05%
2019/05/02	11	12.30	1	12.40	12.35	10	10,166	0.10%
2019/04/30	0	0.00	3	12.25	12.30	-3	10,111	-0.03%
2019/04/29	5	12.30	0	0.00	12.05	5	10,108	0.05%
2019/04/26	8	12.34	0	0.00	12.30	8	10,046	0.08%
2019/04/25	25	12.46	2	12.48	12.55	23	9,951	0.23%
2019/04/24	1	12.45	25	12.69	12.45	-24	9,822	-0.24%
2019/04/23	0	0.00	8	12.44	12.45	-8	9,537	-0.08%
2019/04/22	1	12.25	27	12.17	12.30	-26	9,344	-0.28%
2019/04/18	5	12.05	2	12.00	11.95	3	9,258	0.03%
2019/04/17	80	12.00	14	12.04	12.05	66	9,305	0.71%
2019/04/16	0	0.00	1	12.05	12.05	-1	9,241	-0.01%
2019/04/15	1	11.85	1	11.90	11.90	0	9,104	0.00%
2019/04/12	2	11.75	0	0.00	11.75	2	9,235	0.02%
2019/04/11	0	0.00	11	11.90	11.90	-11	9,227	-0.12%
2019/04/09	0	0.00	13	11.93	12.05	-13	9,131	-0.14%
2019/04/08	34	11.93	14	11.91	11.85	20	9,048	0.22%
2019/04/03	0	0.00	3	11.62	11.70	-3	8,878	-0.03%
2019/04/02	0	0.00	16	11.42	11.45	-16	8,773	-0.18%
2019/04/01	10	11.55	20	11.45	11.40	-10	8,713	-0.11%
2019/03/29	10	11.35	2	11.35	11.40	8	8,681	0.09%
2019/03/28	25	11.30	15	11.30	11.30	10	8,700	0.11%
2019/03/27	16	11.39	4	11.40	11.40	12	8,687	0.14%
2019/03/26	0	0.00	10	11.55	11.50	-10	8,615	-0.12%
2019/03/25	8	11.40	0	0.00	11.40	8	8,594	0.09%
2019/03/22	8	11.56	7.1	11.74	11.55	0.9	8,526	0.01%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	41	11.72	11	11.70	11.70	30	8,396	0.36%
2019/03/19	10	12.03	21	11.96	11.95	-11	8,157	-0.13%
2019/03/18	10	11.95	1	11.95	11.90	9	8,057	0.11%
2019/03/14	5	11.90	6	11.95	11.90	-1	8,071	-0.01%
2019/03/12	0	0.00	10	12.05	12.10	-10	8,245	-0.12%
2019/03/11	7	12.09	0	0.00	12.00	7	8,335	0.08%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/07	1	12.25	21	12.25	12.10	-20	8,279	-0.24%
2019/03/06	24	12.41	2	12.43	12.40	22	8,456	0.26%
2019/03/05	7	12.21	8	12.18	12.30	-1	8,093	-0.01%
2019/03/04	1	12.05	0	0.00	12.00	1	7,812	0.01%
2019/02/27	3	12.00	0	0.00	12.05	3	7,764	0.04%
2019/02/26	3	12.05	10	12.05	12.10	-7	7,706	-0.09%
2019/02/25	8	12.13	3	12.15	12.15	5	7,565	0.07%
2019/02/22	14	12.11	0	0.00	12.05	14	7,434	0.19%
2019/02/21	7	12.14	6	12.23	12.30	1	7,250	0.01%
2019/02/20	19	12.22	18	12.23	12.05	1	7,093	0.01%
2019/02/19	23	11.94	20	12.05	11.90	3	6,848	0.04%
2019/02/18	12	11.97	0	0.00	11.90	12	6,850	0.18%
2019/02/15	10.5	11.98	24	12.07	11.90	-13.5	6,849	-0.20%
2019/02/14	8	12.09	1	12.15	12.05	7	6,813	0.10%
2019/02/13	6	12.19	3	12.22	12.15	3	6,807	0.04%
2019/02/12	0	0.00	1	12.25	12.30	-1	6,656	-0.02%
2019/02/11	5.5	12.05	1	12.05	12.00	4.5	6,421	0.07%
2019/01/30	0	0.00	11	11.38	11.65	-11	5,995	-0.18%
2019/01/25	8	11.15	2	11.15	11.10	6	5,744	0.10%
2019/01/24	10	11.20	20	11.15	11.15	-10	5,753	-0.17%
2019/01/23	0	0.00	2	11.20	11.20	-2	5,744	-0.03%
2019/01/22	10	11.15	13	11.09	11.10	-3	5,759	-0.05%
2019/01/21	10	11.08	2	11.05	11.10	8	5,859	0.14%
2019/01/18	5	10.95	0	0.00	10.90	5	5,983	0.08%
2019/01/17	2	10.90	0	0.00	10.90	2	6,114	0.03%
2019/01/14	1	10.75	3	10.88	10.75	-2	6,380	-0.03%
2019/01/11	13	10.92	2	10.95	10.90	11	6,485	0.17%
2019/01/10	7	11.00	0	0.00	11.00	7	6,475	0.11%
2019/01/09	3	11.05	10	11.10	11.20	-7	6,402	-0.11%
2019/01/08	5	10.70	0	0.00	10.70	5	6,276	0.08%
2019/01/07	2	10.65	0	0.00	10.75	2	6,281	0.03%
2019/01/04	0	0.00	10	10.50	10.35	-10	6,333	-0.16%
2019/01/03	3	10.90	0	0.00	10.70	3	6,338	0.05%
2019/01/02	2	10.90	1	10.95	10.95	1	6,371	0.02%
2018/12/28	0	0.00	71	10.65	10.70	-71	6,395	-1.11%
2018/12/27	2	10.75	50	10.70	10.75	-48	6,580	-0.73%
2018/12/26	1	10.90	0	0.00	10.70	1	6,614	0.02%
2018/12/24	8	11.00	50	11.02	11.05	-42	6,734	-0.62%
2018/12/21	2	10.90	0	0.00	10.95	2	7,001	0.03%
2018/12/20	1	11.00	24	11.00	11.00	-23	7,110	-0.32%
2018/12/19	2	11.15	0	0.00	11.15	2	7,376	0.03%
2018/12/18	2	11.20	15	11.20	11.20	-13	7,709	-0.17%
2018/12/17	25	11.42	0	0.00	11.35	25	7,782	0.32%
2018/12/14	16	11.35	0	0.00	11.45	16	7,950	0.20%
2018/12/13	7	11.30	1	11.30	11.30	6	8,120	0.07%
2018/12/12	5	11.30	10	11.25	11.30	-5	8,196	-0.06%
2018/12/11	10	11.25	0	0.00	11.20	10	8,161	0.12%
2018/12/10	15	11.25	0	0.00	11.20	15	8,290	0.18%
2018/12/07	30	11.53	0	0.00	11.50	30	8,274	0.36%
2018/12/06	15	11.60	0	0.00	11.40	15	8,298	0.18%
2018/12/05	1	11.85	0	0.00	11.85	1	8,402	0.01%
2018/12/04	7	11.96	1	11.85	11.85	6	8,327	0.07%
2018/12/03	2.1	11.80	20	11.80	11.90	-17.9	8,343	-0.21%
2018/11/30	1	11.75	0	0.00	11.60	1	8,475	0.01%
2018/11/29	31	11.69	6	11.85	11.80	25	8,448	0.30%
2018/11/28	5	11.30	10	11.25	11.30	-5	8,206	-0.06%
2018/11/27	10	11.25	6	11.05	11.20	4	8,265	0.05%
2018/11/26	0	0.00	1	11.20	11.25	-1	8,475	-0.01%
2018/11/23	0	0.00	2	11.35	11.30	-2	8,591	-0.02%
2018/11/21	0	0.00	3	11.30	11.35	-3	9,185	-0.03%
2018/11/15	15	11.67	0	0.00	11.60	15	10,107	0.15%
2018/11/14	1	11.45	6	11.61	11.65	-5	10,334	-0.05%
2018/11/13	6	11.30	5	11.10	11.25	1	10,618	0.01%
2018/11/12	3	11.43	0	0.00	11.40	3	10,829	0.03%
2018/11/06	0	0.00	1	11.65	11.65	-1	13,221	-0.01%
2018/11/02	2	11.95	1	11.90	11.80	1	13,594	0.01%
2018/11/01	2	11.75	0	0.00	11.90	2	13,651	0.01%
2018/10/31	6	11.68	0	0.00	11.75	6	13,635	0.04%
2018/10/30	1	11.60	0	0.00	11.55	1	13,767	0.01%
2018/10/25	0	0.00	5	11.05	11.05	-5	13,832	-0.04%
2018/10/24	0	0.00	20	11.85	11.85	-20	13,778	-0.15%
2018/10/22	2	12.75	0	0.00	12.70	2	13,880	0.01%
2018/10/19	0	0.00	3	12.70	12.55	-3	14,236	-0.02%
2018/10/18	6	13.20	0	0.00	13.00	6	14,220	0.04%
2018/10/17	2	13.20	0	0.00	12.90	2	14,461	0.01%
2018/10/16	5	13.30	0	0.00	13.20	5	14,446	0.03%
2018/10/15	0	0.00	5	13.15	13.15	-5	14,518	-0.03%
2018/10/12	5	13.05	0	0.00	13.10	5	14,495	0.03%
2018/10/11	56	12.85	6	12.88	12.85	50	14,535	0.34%
2018/10/09	0	0.00	10	13.60	13.70	-10	14,422	-0.07%
2018/10/05	61	13.57	3	13.48	13.60	58	14,547	0.40%
2018/10/04	11	14.11	5	14.10	14.00	6	14,490	0.04%
2018/10/03	30	14.33	2	14.45	14.10	28	14,705	0.19%
2018/10/02	12	14.42	0	0.00	14.25	12	14,676	0.08%
2018/10/01	2	14.35	5	14.50	14.50	-3	14,670	-0.02%
2018/09/28	15	14.74	0	0.00	14.45	15	14,652	0.10%
2018/09/27	13	14.59	1	14.45	14.75	12	14,525	0.08%
2018/09/26	14	14.70	31	14.73	14.65	-17	14,427	-0.12%
2018/09/25	5	14.29	93	14.42	14.40	-88	14,220	-0.62%
2018/09/21	15	13.87	5	14.00	13.95	10	13,946	0.07%
2018/09/20	40	13.88	0	0.00	13.95	40	14,010	0.29%
2018/09/19	0	0.00	33	14.02	14.05	-33	13,927	-0.24%
2018/09/18	31	13.51	0	0.00	13.50	31	13,961	0.22%
2018/09/14	0	0.00	2	13.40	13.40	-2	14,181	-0.01%
2018/09/11	10	13.10	0	0.00	13.15	10	14,359	0.07%
2018/09/10	0	0.00	9	12.97	13.00	-9	14,316	-0.06%
2018/09/07	5	13.30	0	0.00	13.50	5	14,138	0.04%
2018/09/06	0	0.00	11	13.22	13.15	-11	14,021	-0.08%
2018/09/05	20	13.70	0	0.00	13.65	20	13,890	0.14%
2018/09/03	13	13.68	1	13.75	13.65	12	13,905	0.09%
2018/08/31	20	13.98	3	14.00	14.00	17	13,911	0.12%
2018/08/30	23	14.34	10	14.25	14.30	13	13,778	0.09%
2018/08/29	11	14.09	17	14.12	14.00	-6	13,775	-0.04%
2018/08/28	24	14.52	0	0.00	14.45	24	13,557	0.18%
2018/08/27	26	14.82	0	0.00	14.95	26	13,489	0.19%
2018/08/24	22	15.19	2	15.10	15.05	20	13,586	0.15%
2018/08/23	1	15.30	7	15.39	15.50	-6	13,303	-0.05%
2018/08/22	4	15.18	2	15.00	15.00	2	13,059	0.02%
2018/08/21	21	15.08	22	15.20	15.05	-1	12,971	-0.01%
2018/08/20	30	14.69	7	14.61	14.55	23	12,662	0.18%
2018/08/17	33	15.29	17	15.46	15.00	16	12,321	0.13%
2018/08/16	7	15.41	10	15.29	15.35	-3	12,002	-0.02%
2018/08/15	34	15.83	22.7	15.97	15.60	11.3	11,641	0.10%
2018/08/14	44	15.26	55	15.33	15.60	-11	11,049	-0.10%
2018/08/13	63	14.65	75	14.65	14.45	-12	10,062	-0.12%
2018/08/10	10	14.43	11	14.30	14.25	-1	9,425	-0.01%
2018/08/08	10	14.03	0	0.00	13.90	10	9,088	0.11%
2018/08/03	10	14.40	1	14.30	13.85	9	8,889	0.10%
2018/08/02	1	14.15	10	13.90	14.00	-9	8,827	-0.10%
2018/07/30	0	0.00	58	14.15	14.15	-58	8,570	-0.68%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	69	13.93	11	13.80	13.80	58	8,311	0.70%
2018/07/25	1	13.60	10	13.55	13.65	-9	7,942	-0.11%
2018/07/24	0	0.00	76	13.43	13.45	-76	7,810	-0.97%
2018/07/20	3	13.00	0	0.00	12.95	3	7,455	0.04%
2018/07/18	0	0.00	1	13.35	13.35	-1	7,402	-0.01%
2018/07/17	6	13.14	6	13.20	13.35	0	7,304	0.00%
2018/07/16	0	0.00	3	13.30	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	11	13.40	15	13.37	13.35	-4	7,037	-0.06%
2018/07/11	1	13.20	1	13.25	13.35	0	6,918	0.00%
2018/07/10	20	13.15	25	13.05	13.00	-5	6,661	-0.08%
2018/07/09	1	12.90	0	0.00	13.00	1	6,594	0.02%
2018/07/06	0	0.00	62	12.81	12.95	-62	6,626	-0.94%
2018/07/05	0	0.00	49	12.60	12.55	-49	6,571	-0.75%
2018/07/04	1	12.45	0	0.00	12.65	1	6,611	0.02%
2018/07/03	12	12.53	0	0.00	12.40	12	6,668	0.18%
2018/07/02	0	0.00	26	12.90	12.95	-26	6,572	-0.40%
2018/06/29	11	12.80	10	12.90	12.65	1	6,550	0.02%
2018/06/28	10	13.15	42	13.10	13.05	-32	6,428	-0.50%
2018/06/27	47	13.07	40	13.02	13.15	7	6,370	0.11%
2018/06/26	3	12.80	4	12.76	12.95	-1	6,167	-0.02%
2018/06/25	8	12.84	15	12.72	12.90	-7	6,160	-0.11%
2018/06/22	0	0.00	38	12.70	12.60	-38	6,098	-0.62%
2018/06/21	60	12.63	5	12.80	12.60	55	6,198	0.89%
2018/06/20	10	12.45	0	0.00	12.60	10	6,389	0.16%
2018/06/19	5	12.35	0	0.00	12.40	5	6,392	0.08%
2018/06/14	0	0.00	6	12.40	12.10	-6	6,279	-0.10%
2018/06/13	6	12.48	0	0.00	12.40	6	6,294	0.10%
2018/06/12	25	12.50	10	12.50	12.50	15	6,219	0.24%
2018/06/11	0	0.00	10	12.45	12.40	-10	6,142	-0.16%
2018/06/08	7	12.34	15	12.30	12.40	-8	6,099	-0.13%
2018/06/07	0	0.00	5	12.25	12.25	-5	6,099	-0.08%
2018/06/06	0	0.00	1	12.20	12.05	-1	6,105	-0.02%
2018/06/05	52	12.18	35	12.19	12.10	17	6,128	0.28%
2018/06/04	42	12.06	7	11.95	12.20	35	6,122	0.57%
2018/06/01	1	11.80	20	11.78	11.85	-19	5,952	-0.32%
2018/05/31	12	11.30	0	0.00	11.45	12	5,847	0.21%
2018/05/30	20	11.30	0	0.00	11.25	20	6,534	0.31%
2018/05/29	0	0.00	6	11.17	11.40	-6	6,662	-0.09%
2018/05/28	3	10.78	11	10.80	10.90	-8	6,902	-0.12%
2018/05/24	5	10.95	20	10.95	11.00	-15	7,257	-0.21%
2018/05/23	0	0.00	8	11.00	10.95	-8	7,979	-0.10%
2018/05/22	3	11.05	0	0.00	11.10	3	8,247	0.04%
2018/05/21	9	11.05	0	0.00	11.05	9	8,767	0.10%
2018/05/18	19	11.08	10	11.00	11.00	9	8,899	0.10%
2018/05/17	9	10.95	0	0.00	10.90	9	8,978	0.10%
2018/05/15	0	0.00	5	10.85	10.90	-5	9,174	-0.05%
2018/05/11	1	11.10	0	0.00	10.90	1	9,629	0.01%
2018/05/10	5	11.05	0	0.00	11.00	5	9,646	0.05%
2018/05/08	0	0.00	3	10.47	10.60	-3	9,737	-0.03%
2018/05/02	0	0.00	11	10.55	10.50	-11	10,318	-0.11%
2018/04/27	3	10.80	6.1	10.75	10.80	-3.1	10,942	-0.03%
2018/04/25	0	0.00	5	10.80	10.90	-5	11,433	-0.04%
2018/04/23	0	0.00	30	11.15	11.20	-30	12,093	-0.25%
2018/04/16	0	0.00	1.1	11.29	11.15	-1.1	15,298	-0.01%
2018/04/12	51	11.30	0	0.00	11.30	51	17,051	0.30%
2018/04/11	1	11.65	0	0.00	11.60	1	17,184	0.01%
2018/04/10	0	0.00	8	11.85	11.80	-8	17,410	-0.05%
2018/04/09	10	12.00	2	11.95	12.00	8	17,679	0.05%
2018/04/03	30	11.75	0	0.00	11.80	30	18,523	0.16%
2018/04/02	0	0.00	10	11.95	11.90	-10	18,769	-0.05%
2018/03/31	10	11.75	0	0.00	11.80	10	19,565	0.05%
2018/03/29	5	11.50	5	11.55	11.55	0	20,503	0.00%
2018/03/28	0	0.00	33	11.44	11.45	-33	20,514	-0.16%
2018/03/27	22	11.06	0	0.00	11.15	22	20,452	0.11%
2018/03/26	0	0.00	5	11.00	10.85	-5	20,399	-0.02%
2018/03/23	47	11.08	284	11.15	10.95	-237	20,320	-1.17%	大賣/鉅額交易
2018/03/22	7	11.90	16	11.75	11.80	-9	20,021	-0.04%
2018/03/20	5	12.14	0	0.00	12.10	5	19,964	0.03%
2018/03/19	13	12.16	0	0.00	12.05	13	20,064	0.06%
2018/03/15	2	12.20	0	0.00	12.35	2	20,571	0.01%
2018/03/14	2	12.25	3	12.40	12.30	-1	20,742	0.00%
2018/03/13	0	0.00	1	12.60	12.40	-1	20,768	0.00%
2018/03/12	2	12.30	0	0.00	12.35	2	20,728	0.01%
2018/03/09	12	12.47	0	0.00	12.30	12	20,818	0.06%
2018/03/08	23	12.38	1	12.55	12.50	22	20,854	0.11%
2018/03/07	4	12.44	8	12.39	12.35	-4	20,770	-0.02%
2018/03/06	246	12.40	15	12.40	12.45	231	20,732	1.11%	大買/鉅額交易
2018/03/05	18	12.65	5	12.34	12.20	13	20,585	0.06%
2018/03/02	10	13.41	240	13.48	13.55	-230	19,892	-1.16%	大賣/鉅額交易
2018/03/01	3	13.67	9	13.89	13.85	-6	19,740	-0.03%
2018/02/27	8	13.66	1	13.60	13.45	7	19,364	0.04%
2018/02/26	34	13.72	0	0.00	13.60	34	19,157	0.18%
2018/02/23	20	13.76	15	13.98	13.50	5	18,999	0.03%
2018/02/22	2	13.63	2.9	13.63	13.60	-0.9	18,331	0.00%
2018/02/21	0	0.00	10	13.25	13.55	-10	18,062	-0.06%
2018/02/12	5	12.75	4	12.80	12.80	1	17,554	0.01%
2018/02/09	4	11.65	17	11.93	12.45	-13	17,463	-0.07%
2018/02/08	5	12.08	0	0.00	12.20	5	17,444	0.03%
2018/02/07	4	12.48	2	12.48	12.25	2	17,399	0.01%
2018/02/06	0	0.00	190	12.01	12.25	-190	17,268	-1.10%	大賣/鉅額交易
2018/02/05	2	12.70	3	12.57	12.85	-1	16,969	-0.01%
2018/02/02	8	12.86	0	0.00	12.85	8	16,940	0.05%
2018/02/01	4	12.84	0	0.00	12.85	4	16,948	0.02%
2018/01/30	6	13.24	0	0.00	13.05	6	16,808	0.04%
2018/01/29	3	13.15	0	0.00	13.20	3	16,648	0.02%
2018/01/26	16	13.09	0	0.00	13.15	16	16,589	0.10%
2018/01/25	76	13.21	5	13.15	13.25	71	16,668	0.43%
2018/01/24	19	13.07	17	13.07	13.05	2	16,514	0.01%
2018/01/23	0	0.00	6	12.66	12.75	-6	16,150	-0.04%
2018/01/22	8	12.43	17	12.51	12.55	-9	16,061	-0.06%
2018/01/19	14	12.79	1	12.70	12.75	13	15,954	0.08%
2018/01/18	3	12.62	3	12.62	12.65	0	16,342	0.00%
2018/01/17	33	13.18	18	13.10	12.90	15	16,235	0.09%
2018/01/16	222	13.29	40	13.20	13.20	182	15,894	1.15%	大買/鉅額交易
2018/01/15	24	13.15	14	13.23	13.05	10	15,631	0.06%
2018/01/12	77	14.21	27	13.96	13.90	50	14,781	0.34%
2018/01/11	37	13.95	37	14.01	13.90	0	14,390	0.00%
2018/01/10	66	14.07	67	14.13	14.00	-1	13,953	-0.01%
2018/01/09	35	13.47	36	13.35	13.70	-1	12,861	-0.01%
2018/01/08	44	13.29	55	13.30	13.40	-11	12,193	-0.09%
2018/01/05	23	12.80	9	12.76	12.85	14	11,174	0.13%
2018/01/04	17	12.77	2	13.00	12.70	15	10,964	0.14%
2018/01/03	7	12.78	62	12.71	12.75	-55	10,724	-0.51%
2018/01/02	33	12.84	13	12.84	12.85	20	10,405	0.19%