中鴻 (2014)-元大-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	4.7	23.58	2	23.70	23.35	2.7	7,119	0.04%
2024/05/02	2	23.25	0	0.00	23.45	2	7,014	0.03%
2024/04/30	0	0.00	0.4	23.45	23.25	-0.4	7,014	-0.01%
2024/04/29	1	23.45	6	23.48	23.55	-5	7,038	-0.07%
2024/04/26	50	23.19	25	23.00	23.20	25	6,947	0.36%
2024/04/25	0.1	22.80	35	22.89	22.90	-35	6,973	-0.50%
2024/04/24	2	23.10	6.3	23.07	23.00	-4.3	6,963	-0.06%
2024/04/23	0	0.00	1	23.10	23.05	-1	7,003	-0.01%
2024/04/22	2.3	23.05	1	22.90	22.80	1.3	7,016	0.02%
2024/04/19	4.1	23.68	2.7	23.42	23.20	1.3	6,917	0.02%
2024/04/18	22	23.64	37	23.62	23.75	-15	6,679	-0.22%
2024/04/17	0.1	22.30	0	0.00	22.25	0.1	6,151	0.00%
2024/04/16	10.2	22.15	0	0.00	22.15	10.2	6,289	0.16%
2024/04/15	6	23.45	6.2	22.71	22.65	-0.2	6,417	0.00%
2024/04/12	0.2	23.07	2	23.08	23.00	-1.8	6,362	-0.03%
2024/04/11	5.3	23.47	1	23.40	23.35	4.3	6,346	0.07%
2024/04/10	39.1	24.87	18	24.43	24.10	21.1	6,309	0.33%
2024/04/09	19.2	23.56	24	24.59	24.95	-4.8	5,796	-0.08%
2024/04/08	6	22.63	0	0.00	22.70	6	5,047	0.12%
2024/04/03	18	23.03	12	23.00	22.80	6	5,013	0.12%
2024/04/02	2	22.25	0	0.00	22.15	2	4,727	0.04%
2024/03/28	4	22.35	0	0.00	22.05	4	5,898	0.07%
2024/03/27	2	21.80	1	22.00	22.10	1	6,376	0.02%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/25	0	0.00	20	22.20	22.20	-20	8,059	-0.25%
2024/03/21	0.1	22.35	2	22.23	22.20	-1.9	11,669	-0.02%
2024/03/18	4	22.25	2	22.05	22.25	2	12,849	0.02%
2024/03/14	0	22.65	1	22.75	22.60	-1	12,852	-0.01%
2024/03/13	2	22.05	2	22.00	22.00	0	12,771	0.00%
2024/03/11	0	0.00	5	22.05	22.30	-5	12,732	-0.04%
2024/03/08	4	22.08	0	0.00	22.05	4	12,716	0.03%
2024/03/07	0	0.00	4.7	22.19	22.40	-4.7	12,713	-0.04%
2024/03/06	3	22.43	0	0.00	22.40	3	12,652	0.02%
2024/03/04	6	22.53	12	22.53	22.50	-6	12,611	-0.05%
2024/02/29	2	23.05	0	0.00	23.20	2	12,736	0.02%
2024/02/27	0	0.00	2	23.30	23.05	-2	12,710	-0.02%
2024/02/26	2	23.30	0	0.00	23.35	2	12,706	0.02%
2024/02/23	0	0.00	2.4	23.41	23.35	-2.4	12,856	-0.02%
2024/02/22	0	0.00	11	23.71	23.75	-11	12,900	-0.09%
2024/02/21	6	23.79	5	23.80	23.75	1	12,943	0.01%
2024/02/20	3	24.22	0	0.00	24.05	3	12,941	0.02%
2024/02/19	7	24.20	5.3	24.25	24.40	1.7	13,040	0.01%
2024/02/16	3	23.95	4	23.75	23.95	-1	13,129	-0.01%
2024/02/15	9.1	23.28	0	0.00	23.35	9.1	13,098	0.07%
2024/02/05	0	0.00	0.4	23.50	23.55	-0.4	13,087	0.00%
2024/02/01	5.3	23.71	0	0.00	23.85	5.3	13,086	0.04%
2024/01/31	0	0.00	0	23.85	23.80	0	13,148	0.00%
2024/01/30	1	24.10	5	24.05	24.00	-4	13,144	-0.03%
2024/01/29	1	24.10	0	0.00	24.40	1	13,164	0.01%
2024/01/26	2	24.10	2	24.05	24.15	0	13,153	0.00%
2024/01/25	0.1	23.81	0	0.00	23.75	0.1	13,120	0.00%
2024/01/24	2	24.05	0	0.00	23.95	2	13,119	0.02%
2024/01/23	26	23.82	2	23.75	23.85	24	13,112	0.18%
2024/01/22	2	23.35	1	23.20	23.35	1	13,060	0.01%
2024/01/19	4	23.05	0	0.00	23.20	4	13,049	0.03%
2024/01/18	1	23.40	0	0.00	23.40	1	12,991	0.01%
2024/01/17	5	23.47	0	0.00	23.35	5	13,021	0.04%
2024/01/16	2	24.00	2	24.10	23.90	0	13,025	0.00%
2024/01/15	0	0.00	0.8	24.60	24.45	-0.8	12,963	-0.01%
2024/01/12	1	24.35	2	24.41	24.35	-1	13,000	-0.01%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	11.3	24.43	0	0.00	24.35	11.3	13,180	0.09%
2024/01/09	6	25.28	0	0.00	25.10	6	13,022	0.05%
2024/01/08	3	26.18	2	26.28	26.05	1	12,801	0.01%
2024/01/04	4	26.15	8	26.18	26.25	-4	12,671	-0.03%
2024/01/03	1	25.60	7	25.71	25.70	-6	12,565	-0.05%
2024/01/02	1	26.00	0	0.00	26.05	1	12,482	0.01%
2023/12/29	3	25.97	0	0.00	26.05	3	12,465	0.02%
2023/12/28	4	26.18	3	26.25	25.95	1	12,479	0.01%
2023/12/27	9	26.27	4	26.21	26.20	5	12,340	0.04%
2023/12/26	0.1	26.90	1	26.70	26.70	-0.9	12,063	-0.01%
2023/12/25	17.4	27.51	4.1	27.37	26.95	13.3	11,878	0.11%
2023/12/22	6	27.00	7	27.01	27.00	-1	11,440	-0.01%
2023/12/21	23.5	27.81	63	27.85	27.70	-39.5	10,953	-0.36%
2023/12/20	37.1	28.15	35	28.22	28.20	2.1	10,450	0.02%
2023/12/19	41	27.15	44.1	27.62	27.75	-3.1	9,327	-0.03%
2023/12/18	86	26.97	43	26.93	26.85	43	7,949	0.54%
2023/12/15	20	25.10	28.2	25.74	26.00	-8.2	5,922	-0.14%
2023/12/11	0	0.00	6	23.10	23.05	-6	5,194	-0.12%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/05	1	23.65	0	0.00	23.55	1	5,163	0.02%
2023/12/04	7	23.32	10	23.73	23.80	-3	5,142	-0.06%
2023/12/01	1	23.40	0	0.00	23.50	1	5,088	0.02%
2023/11/30	0	0.00	3	23.40	23.35	-3	5,087	-0.06%
2023/11/29	0	0.00	1	23.40	23.55	-1	5,135	-0.02%
2023/11/28	1	23.65	3	23.70	23.65	-2	5,111	-0.04%
2023/11/27	3	23.37	7	23.21	23.25	-4	5,024	-0.08%
2023/11/24	0	0.00	2	22.60	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	1	22.90	22.75	-1	4,947	-0.02%
2023/11/22	1	22.75	1	23.20	22.70	0	4,929	0.00%
2023/11/21	4	22.60	11	22.71	22.70	-7	4,799	-0.15%
2023/11/20	9	22.51	16	22.70	22.20	-7	4,711	-0.15%
2023/11/17	4	22.20	0	0.00	22.15	4	4,667	0.09%
2023/11/16	2	22.45	0	0.00	22.45	2	4,650	0.04%
2023/11/14	4	21.18	0	0.00	21.20	4	4,530	0.09%
2023/11/08	5	21.45	0	0.00	21.15	5	4,994	0.10%
2023/11/07	0	0.00	1	21.65	21.70	-1	5,068	-0.02%
2023/11/02	0	0.00	1	21.60	21.65	-1	5,456	-0.02%
2023/10/31	0	0.00	2	21.70	21.55	-2	6,448	-0.03%
2023/10/30	0	0.00	12	21.51	21.55	-12	7,077	-0.17%
2023/10/26	8	21.48	0	0.00	21.45	8	7,239	0.11%
2023/10/25	0	0.00	1	21.35	21.35	-1	7,308	-0.01%
2023/10/24	2	20.53	0	0.00	20.60	2	7,330	0.03%
2023/10/23	0	0.00	2	20.90	20.95	-2	7,386	-0.03%
2023/10/20	1	20.75	0	0.00	20.95	1	7,503	0.01%
2023/10/19	2	21.35	2	21.25	21.25	0	7,739	0.00%
2023/10/18	7	21.04	0	0.00	21.75	7	7,777	0.09%
2023/10/12	0	0.00	1	21.60	21.85	-1	7,883	-0.01%
2023/10/11	1	21.40	0	0.00	21.45	1	7,934	0.01%
2023/10/05	2	22.05	1	21.90	21.90	1	7,962	0.01%
2023/10/04	3	21.52	0	0.00	21.55	3	7,930	0.04%
2023/10/03	0	0.00	1.3	22.41	22.20	-1.3	7,860	-0.02%
2023/10/02	0	0.00	18	22.55	22.60	-18	7,867	-0.23%
2023/09/28	7	22.61	1	22.95	22.55	6	7,923	0.08%
2023/09/27	23	22.98	2	22.95	22.90	21	7,881	0.27%
2023/09/26	0	0.00	15	23.83	23.75	-15	7,749	-0.19%
2023/09/25	0	0.00	4	24.03	24.00	-4	7,773	-0.05%
2023/09/22	5	24.30	0	0.00	24.30	5	7,782	0.06%
2023/09/21	10	24.52	0	0.00	24.30	10	7,775	0.13%
2023/09/20	4.3	25.03	10	25.20	24.70	-5.7	7,808	-0.07%
2023/09/19	2	25.00	2	25.00	24.80	0	7,937	0.00%
2023/09/18	2	24.55	12	24.72	24.70	-10	7,974	-0.13%
2023/09/15	2	23.65	1.3	24.10	24.10	0.7	7,772	0.01%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	5	23.65	0	0.00	23.65	5	8,259	0.06%
2023/09/11	3.1	23.33	2	23.25	23.25	1.1	8,243	0.01%
2023/09/08	10	23.05	0	0.00	23.05	10	8,336	0.12%
2023/09/07	1	23.20	0	0.00	23.20	1	8,399	0.01%
2023/09/04	0.3	23.57	0	0.00	23.70	0.3	8,456	0.00%
2023/09/01	0	0.00	4	23.00	23.15	-4	8,427	-0.05%
2023/08/31	2	23.10	2	23.05	23.10	0	8,529	0.00%
2023/08/29	1	22.70	0	0.00	22.75	1	8,721	0.01%
2023/08/28	1	23.05	1	23.00	22.95	0	8,699	0.00%
2023/08/23	0	0.00	7	22.72	22.70	-7	8,681	-0.08%
2023/08/22	0	0.00	7	22.71	22.80	-7	8,701	-0.08%
2023/08/21	1	23.10	0	0.00	22.95	1	8,709	0.01%
2023/08/18	9	22.99	7	23.17	23.20	2	8,681	0.02%
2023/08/17	1	22.70	0	0.00	22.70	1	8,597	0.01%
2023/08/16	2	22.90	0	0.00	22.85	2	8,488	0.02%
2023/08/15	23	23.50	20	23.25	23.25	3	8,433	0.04%
2023/08/14	4.1	23.49	12	23.33	23.25	-7.9	8,369	-0.09%
2023/08/11	6	24.62	12	24.59	24.50	-6	8,200	-0.07%
2023/08/10	2	25.15	0.7	25.50	25.15	1.3	8,083	0.02%
2023/08/09	3	25.70	3	25.30	25.35	0	8,026	0.00%
2023/08/08	2	25.60	1	26.25	25.45	1	7,979	0.01%
2023/08/07	1	26.10	12.1	26.14	26.10	-11.1	7,900	-0.14%
2023/08/04	26.1	25.86	24	25.95	26.10	2.1	7,485	0.03%
2023/08/02	35.3	25.64	9	25.69	25.35	26.3	6,959	0.38%
2023/08/01	0.3	24.68	1	24.75	24.70	-0.7	6,343	-0.01%
2023/07/31	1	24.15	5	24.15	24.15	-4	6,308	-0.06%
2023/07/28	3	24.44	0	0.00	24.40	3	6,270	0.05%
2023/07/27	4	24.80	5	24.71	24.85	-1	6,193	-0.02%
2023/07/26	3	24.75	10	24.50	24.50	-7	6,197	-0.11%
2023/07/25	5.1	24.71	7	24.67	24.70	-1.9	6,081	-0.03%
2023/07/24	3	24.87	12	24.76	24.65	-9	6,006	-0.15%
2023/07/21	0	0.00	2	24.45	24.25	-2	5,786	-0.03%
2023/07/20	16	24.71	0	0.00	24.65	16	5,833	0.27%
2023/07/19	0	0.00	12	23.68	23.60	-12	5,722	-0.21%
2023/07/18	1	24.35	2	24.15	24.05	-1	5,908	-0.02%
2023/07/17	11	24.20	6	24.00	24.20	5	5,975	0.08%
2023/07/14	1	23.95	0	0.00	23.85	1	6,015	0.02%
2023/07/13	2	23.33	2	23.25	23.35	0	5,984	0.00%
2023/07/12	1	23.15	5	23.27	23.10	-4	6,002	-0.07%
2023/07/11	0	0.00	5	23.30	23.35	-5	6,005	-0.08%
2023/07/10	2	23.70	2	23.60	23.40	0	6,079	0.00%
2023/07/07	2	23.35	0	0.00	23.35	2	6,111	0.03%
2023/07/05	1	24.20	26	24.39	24.20	-25	6,050	-0.41%
2023/07/04	0	0.00	3	24.70	24.60	-3	6,058	-0.05%
2023/07/03	11	24.55	0	0.00	24.50	11	6,089	0.18%
2023/06/30	2	24.48	0	0.00	24.40	2	6,058	0.03%
2023/06/29	3	24.60	4.1	24.85	24.65	-1.1	6,043	-0.02%
2023/06/28	9	24.88	5	25.06	24.85	4	6,043	0.07%
2023/06/27	6	25.18	0	0.00	25.25	6	5,963	0.10%
2023/06/26	25	24.97	3	24.95	24.75	22	5,823	0.38%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	1	24.65	16	24.64	24.65	-15	5,879	-0.25%
2023/06/19	42	24.83	43	24.90	24.90	-1	5,893	-0.02%
2023/06/16	8	24.63	2	24.58	24.55	6	5,664	0.11%
2023/06/14	15	24.15	9	23.85	23.85	6	5,686	0.11%
2023/06/13	7	23.25	11	23.23	23.20	-4	5,680	-0.07%
2023/06/09	0	0.00	1	23.90	23.95	-1	5,802	-0.02%
2023/06/07	1	23.85	2	23.90	23.95	-1	6,110	-0.02%
2023/06/06	11	24.08	0	0.00	23.85	11	6,211	0.18%
2023/06/05	16	24.44	4	24.19	24.40	12	6,245	0.19%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/05/30	2	23.10	0	0.00	23.00	2	6,578	0.03%
2023/05/29	0.1	23.30	9	23.20	23.15	-8.9	7,000	-0.13%
2023/05/26	2	23.10	0	0.00	23.00	2	7,358	0.03%
2023/05/25	0	0.00	0	23.40	23.25	0	7,578	0.00%
2023/05/23	2	23.68	13	23.78	23.75	-11	7,773	-0.14%
2023/05/22	0	0.00	14	23.74	23.65	-14	7,946	-0.18%
2023/05/19	22	23.29	6	23.39	23.25	16	8,109	0.20%
2023/05/12	3	23.52	1	23.50	23.00	2	8,750	0.02%
2023/05/11	3	23.52	1	23.50	23.40	2	8,702	0.02%
2023/05/10	2	24.13	1.1	24.20	24.25	0.9	8,820	0.01%
2023/05/09	0	0.00	3	24.15	24.25	-3	9,053	-0.03%
2023/05/08	1	24.45	0	0.00	24.40	1	9,159	0.01%
2023/05/03	1	24.30	0	0.00	24.25	1	9,880	0.01%
2023/04/27	0	0.00	0.3	24.37	24.30	-0.3	10,776	0.00%
2023/04/26	0	0.00	4	24.39	24.60	-4	10,991	-0.04%
2023/04/25	7	24.71	0	0.00	24.45	7	11,452	0.06%
2023/04/24	0	0.00	0.2	25.50	25.15	-0.2	11,957	0.00%
2023/04/21	10	25.75	0.6	25.23	25.55	9.4	12,174	0.08%
2023/04/20	3	25.87	0.4	25.80	25.75	2.6	12,054	0.02%
2023/04/17	0	0.00	14	26.70	26.65	-14	12,290	-0.11%
2023/04/14	5	26.70	215	26.70	26.70	-210	12,409	-1.69%	大賣/鉅額交易
2023/04/12	0	0.00	11	26.95	26.80	-11	12,549	-0.09%
2023/04/11	2	26.90	6	26.83	26.95	-4	12,654	-0.03%
2023/04/10	10	26.75	0	0.00	26.90	10	12,879	0.08%
2023/04/07	3	26.67	1	26.70	26.55	2	13,120	0.02%
2023/03/31	1	26.40	2	26.45	26.40	-1	14,269	-0.01%
2023/03/30	11	26.30	1.2	26.27	26.25	9.8	15,575	0.06%
2023/03/29	2	26.20	0	0.00	26.40	2	17,033	0.01%
2023/03/28	8	26.38	7	26.26	26.15	1	17,801	0.01%
2023/03/27	0	0.00	11.1	26.86	26.50	-11.1	18,537	-0.06%
2023/03/24	10	26.65	0	0.00	26.55	10	19,550	0.05%
2023/03/23	13	26.39	0.1	26.40	26.40	12.9	20,721	0.06%
2023/03/22	2	26.73	0	0.00	26.60	2	22,079	0.01%
2023/03/21	5	26.75	3	26.97	26.85	2	22,657	0.01%
2023/03/20	15	26.75	37	27.03	26.65	-22	22,689	-0.10%
2023/03/17	1	27.05	0	0.00	27.15	1	22,606	0.00%
2023/03/16	12	27.18	0	0.00	27.05	12	22,463	0.05%
2023/03/14	2	27.78	5	27.85	27.60	-3	22,529	-0.01%
2023/03/13	7	27.76	0	0.00	27.75	7	22,740	0.03%
2023/03/10	8	28.01	0	0.00	27.90	8	22,697	0.04%
2023/03/09	0	28.75	8	28.77	28.70	-8	22,744	-0.04%
2023/03/08	4	28.34	0	0.00	28.40	4	22,700	0.02%
2023/03/07	7.3	28.21	14	28.56	28.80	-6.7	22,742	-0.03%
2023/03/06	29	28.40	25	28.40	28.40	4	22,627	0.02%
2023/03/03	10	28.18	5.5	28.13	28.30	4.5	22,580	0.02%
2023/03/02	29	27.54	16.3	27.84	28.15	12.7	22,576	0.06%
2023/03/01	22	27.96	47	27.53	27.40	-25	22,561	-0.11%
2023/02/24	7	29.00	6	29.06	28.90	1	22,234	0.00%
2023/02/23	1	29.75	25	29.71	29.70	-24	21,938	-0.11%
2023/02/22	0	0.00	1	29.00	29.20	-1	21,873	0.00%
2023/02/21	2	29.25	16	29.33	29.25	-14	21,945	-0.06%
2023/02/20	0	0.00	5	29.20	29.20	-5	22,379	-0.02%
2023/02/17	1	29.15	10	28.99	29.00	-9	23,118	-0.04%
2023/02/16	12	28.79	1	29.15	28.80	11	23,559	0.05%
2023/02/15	2	28.90	0	0.00	28.40	2	23,389	0.01%
2023/02/14	1	28.75	2	29.00	28.80	-1	23,295	0.00%
2023/02/13	14	28.09	60	28.66	28.85	-46	23,198	-0.20%
2023/02/10	2	28.18	0	0.00	28.10	2	23,059	0.01%
2023/02/09	2	28.55	0	0.00	28.40	2	23,070	0.01%
2023/02/08	5	28.95	11	28.79	28.65	-6	23,104	-0.03%
2023/02/07	1	28.25	18	28.53	28.80	-17	22,930	-0.07%
2023/02/06	7	27.89	4	27.90	28.05	3	22,757	0.01%
2023/02/03	35	28.02	10	28.30	27.80	25	22,668	0.11%
2023/02/02	23	28.33	9	28.48	28.45	14	22,489	0.06%
2023/02/01	15	28.42	2	28.60	28.75	13	22,276	0.06%
2023/01/31	12	29.16	15	29.23	29.00	-3	21,995	-0.01%
2023/01/30	55	28.72	32	29.03	29.00	23	21,744	0.11%
2023/01/17	3	28.10	8	28.20	28.45	-5	21,441	-0.02%
2023/01/16	19	27.85	31	28.00	27.95	-12	21,168	-0.06%
2023/01/13	11	27.85	12	28.00	27.75	-1	20,983	0.00%
2023/01/12	28	28.17	33	28.13	27.60	-5	20,674	-0.02%
2023/01/11	14	27.64	41	27.75	27.80	-27	20,210	-0.13%
2023/01/10	0	0.00	15	27.23	27.25	-15	19,989	-0.08%
2023/01/09	6	27.40	22	27.43	27.35	-16	19,992	-0.08%
2023/01/06	1	26.75	1	27.10	27.10	0	19,758	0.00%
2023/01/05	50	26.65	35	26.55	26.50	15	19,785	0.08%
2023/01/04	41	26.70	25	26.63	26.65	16	19,743	0.08%
2023/01/03	12	27.13	5	27.13	27.10	7	19,655	0.04%
2022/12/30	36	27.16	26	27.04	26.75	10	19,555	0.05%
2022/12/29	42	26.46	16	26.36	26.60	26	19,450	0.13%
2022/12/28	29	27.17	11	26.93	26.80	18	19,437	0.09%
2022/12/27	16	27.00	23	26.83	26.70	-7	19,274	-0.04%
2022/12/26	22	27.54	12	27.34	27.10	10	19,051	0.05%
2022/12/23	41.5	27.45	26	27.56	27.60	15.5	18,722	0.08%
2022/12/22	33	27.06	26	27.31	27.30	7	17,973	0.04%
2022/12/21	79	26.44	99	26.64	27.10	-20	16,789	-0.12%
2022/12/20	105	25.63	75	25.44	24.70	30	15,380	0.20%	大買/
2022/12/19	23	26.65	20	26.75	26.00	3	14,732	0.02%
2022/12/16	89	27.51	61	27.67	27.50	28	14,061	0.20%
2022/12/15	56.5	27.29	50	27.46	27.60	6.5	13,168	0.05%
2022/12/14	50.1	26.64	33	26.36	25.90	17.1	12,193	0.14%
2022/12/13	5	25.17	37	25.82	26.40	-32	10,963	-0.29%
2022/12/08	2	23.80	0	0.00	23.75	2	10,633	0.02%
2022/12/06	1.3	24.27	0	0.00	24.15	1.3	10,594	0.01%
2022/12/05	1	24.70	30	24.43	24.70	-29	10,597	-0.27%
2022/12/02	0	23.50	10	23.56	23.60	-10	10,364	-0.10%
2022/12/01	2	24.20	14	24.26	23.95	-12	10,432	-0.12%
2022/11/30	1	23.65	10	23.70	23.80	-9	10,464	-0.09%
2022/11/29	33	22.98	73	23.55	23.85	-40	10,493	-0.38%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/25	9	23.34	4	23.04	22.80	5	10,516	0.05%
2022/11/24	13	22.81	0	0.00	22.80	13	10,531	0.12%
2022/11/23	55	23.18	12	22.83	22.75	43	10,466	0.41%
2022/11/22	10	23.45	0	0.00	23.35	10	10,378	0.10%
2022/11/21	0	0.00	1	23.80	23.85	-1	10,361	-0.01%
2022/11/18	20.5	23.72	0	0.00	23.90	20.5	10,353	0.20%
2022/11/17	10	23.78	12	24.14	24.20	-2	10,256	-0.02%
2022/11/16	18	24.15	14	24.10	24.45	4	10,149	0.04%
2022/11/15	25	23.74	22	23.83	24.10	3	9,713	0.03%
2022/11/14	89	21.54	116.1	21.57	22.45	-27.1	8,940	-0.30%	大賣/
2022/11/11	6	20.55	4	20.51	20.45	2	8,585	0.02%
2022/11/09	3	20.73	0	0.00	20.75	3	9,001	0.03%
2022/11/08	0	0.00	2	20.90	20.60	-2	9,464	-0.02%
2022/11/07	1	20.15	3	20.33	20.40	-2	9,865	-0.02%
2022/11/04	5	19.86	0	0.00	19.90	5	9,907	0.05%
2022/11/03	0	20.55	0	0.00	20.55	0	9,955	0.00%
2022/11/01	3	19.70	2	19.90	20.00	1	10,034	0.01%
2022/10/31	1	19.75	1	19.70	19.70	0	10,146	0.00%
2022/10/26	2	20.90	1	20.65	20.45	1	10,711	0.01%
2022/10/25	3	20.80	1	20.80	20.80	2	11,142	0.02%
2022/10/24	0	0.00	6	21.49	21.30	-6	11,165	-0.05%
2022/10/21	6	21.72	1	21.80	21.50	5	11,244	0.04%
2022/10/20	3	21.05	0	0.00	22.45	3	11,328	0.03%
2022/10/19	0	0.00	2	21.93	21.90	-2	11,399	-0.02%
2022/10/18	2	21.20	20	21.35	21.25	-18	11,536	-0.16%
2022/10/14	0	0.00	6	21.74	21.15	-6	11,844	-0.05%
2022/10/13	1	21.05	1	21.75	21.15	0	11,967	0.00%
2022/10/12	1	22.35	1	22.05	22.20	0	12,127	0.00%
2022/10/11	0	0.00	6	22.52	22.30	-6	12,275	-0.05%
2022/10/07	2	22.60	0	0.00	22.55	2	12,243	0.02%
2022/10/06	21	22.49	0	0.00	22.50	21	12,267	0.17%
2022/10/05	3	22.60	1	22.75	22.60	2	12,293	0.02%
2022/10/04	0	0.00	12	22.17	22.15	-12	12,230	-0.10%
2022/10/03	11	21.37	0	0.00	21.30	11	12,194	0.09%
2022/09/30	10	20.88	5	20.95	21.15	5	12,257	0.04%
2022/09/29	1	21.10	8	21.18	21.00	-7	12,300	-0.06%
2022/09/28	1	20.55	6	20.77	20.50	-5	12,279	-0.04%
2022/09/26	6	21.79	1	21.80	21.65	5	12,522	0.04%
2022/09/23	8	23.08	0	0.00	23.00	8	12,506	0.06%
2022/09/22	0	22.75	10	22.85	22.55	-10	12,464	-0.08%
2022/09/21	2	23.40	0	0.00	23.20	2	12,282	0.02%
2022/09/20	0	0.00	6	23.90	24.20	-6	12,026	-0.05%
2022/09/19	15	24.58	0	0.00	24.45	15	11,912	0.13%
2022/09/15	0	0.00	1	24.25	24.45	-1	11,879	-0.01%
2022/09/14	2	24.00	0	0.00	23.95	2	11,970	0.02%
2022/09/13	0	24.65	0	0.00	24.55	0	12,118	0.00%
2022/09/08	0.1	24.35	0	0.00	24.20	0.1	12,320	0.00%
2022/09/07	48	24.44	53	24.13	23.90	-5	12,320	-0.04%
2022/09/06	22	24.77	20	24.15	23.95	2	12,180	0.02%
2022/09/05	3	24.80	0	0.00	24.60	3	12,095	0.02%
2022/09/02	0	0.00	27	25.29	25.15	-27	12,179	-0.22%
2022/09/01	11	25.19	8	25.45	25.20	3	12,175	0.02%
2022/08/31	6	25.75	0	0.00	25.95	6	12,098	0.05%
2022/08/30	0	0.00	1	26.35	26.30	-1	12,043	-0.01%
2022/08/29	2	26.23	1	26.20	26.25	1	12,111	0.01%
2022/08/25	0	0.00	2	26.95	26.90	-2	12,183	-0.02%
2022/08/24	3	26.95	3	26.82	26.80	0	12,216	0.00%
2022/08/23	3	26.45	0	0.00	26.55	3	12,301	0.02%
2022/08/19	11	27.80	3	27.67	27.55	8	12,263	0.07%
2022/08/18	5	27.74	4	27.89	27.70	1	12,205	0.01%
2022/08/17	22	27.46	52.1	27.80	27.45	-30.1	12,084	-0.25%
2022/08/16	40.1	27.51	17	27.20	27.20	23.1	11,983	0.19%
2022/08/15	31	27.31	16	27.49	27.60	15	11,864	0.13%
2022/08/12	93	25.78	93	26.18	26.00	0	11,606	0.00%
2022/08/11	7	25.40	5	25.25	25.20	2	11,403	0.02%
2022/08/10	5	25.60	27	25.51	25.20	-22	11,397	-0.19%
2022/08/09	3	25.80	0	0.00	25.50	3	11,359	0.03%
2022/08/08	3	25.53	1	25.70	25.50	2	11,344	0.02%
2022/08/05	1	26.00	0	0.00	26.05	1	11,308	0.01%
2022/08/04	9	26.13	2	26.35	26.00	7	11,422	0.06%
2022/08/03	1	26.60	23	26.45	26.70	-22	11,402	-0.19%
2022/08/02	58	27.01	40	26.56	26.90	18	11,544	0.16%
2022/08/01	17	26.50	11	26.71	27.10	6	11,292	0.05%
2022/07/29	0	0.00	11	25.06	25.15	-11	11,552	-0.10%
2022/07/28	12	24.83	6	24.83	24.90	6	11,523	0.05%
2022/07/27	24	24.55	7	24.56	24.60	17	11,460	0.15%
2022/07/26	14	25.36	10	25.28	25.05	4	11,397	0.04%
2022/07/25	0	0.00	12	28.78	28.70	-12	11,190	-0.11%
2022/07/22	12	28.13	2	28.25	28.20	10	11,040	0.09%
2022/07/21	10	28.28	3	28.62	28.10	7	11,086	0.06%
2022/07/20	24	29.15	5	29.32	29.40	19	11,156	0.17%
2022/07/19	0	0.00	1	28.75	28.75	-1	11,216	-0.01%
2022/07/18	3	27.82	2	27.60	28.40	1	11,158	0.01%
2022/07/14	1	26.40	1	26.70	26.80	0	11,223	0.00%
2022/07/13	3	26.73	0	0.00	26.60	3	11,308	0.03%
2022/07/12	0	0.00	1	26.85	26.75	-1	11,532	-0.01%
2022/07/11	2	26.90	0	26.75	27.00	2	11,650	0.02%
2022/07/08	4	26.65	0	0.00	26.70	4	11,748	0.03%
2022/07/07	1	25.90	1	26.05	26.00	0	11,839	0.00%
2022/07/06	3	25.50	2	25.75	25.50	1	11,951	0.01%
2022/07/05	0	0.00	43	25.89	26.00	-43	12,164	-0.35%
2022/07/04	2	24.93	5	25.00	25.00	-3	12,242	-0.02%
2022/07/01	34	26.81	2	27.05	26.60	32	12,314	0.26%
2022/06/30	10	26.90	0	0.00	26.85	10	12,310	0.08%
2022/06/28	1	27.80	0	0.00	27.95	1	12,507	0.01%
2022/06/27	5	28.22	15	28.25	28.50	-10	13,089	-0.08%
2022/06/24	9.3	27.60	5	27.70	27.50	4.3	13,382	0.03%
2022/06/23	4	27.05	27	27.19	27.10	-23	13,663	-0.17%
2022/06/22	10	27.35	10	27.35	27.40	0	13,894	0.00%
2022/06/21	30	28.32	35	28.56	28.40	-5	14,512	-0.03%
2022/06/20	37	28.66	33	28.23	28.05	4	14,978	0.03%
2022/06/17	2	29.40	0	0.00	29.80	2	16,109	0.01%
2022/06/16	6	30.40	5	30.85	30.00	1	17,398	0.01%
2022/06/15	30	31.23	40	30.92	30.90	-10	17,549	-0.06%
2022/06/14	6	30.73	8	30.31	31.00	-2	17,760	-0.01%
2022/06/13	15	31.42	1	31.50	31.15	14	18,175	0.08%
2022/06/10	0	0.00	4	32.50	32.55	-4	18,323	-0.02%
2022/06/09	0	33.00	0	0.00	32.85	0	18,553	0.00%
2022/06/08	2	33.15	1	33.50	33.15	1	19,323	0.01%
2022/06/07	7	33.09	6	33.10	33.30	1	19,624	0.01%
2022/06/06	19	33.42	15.1	33.45	33.50	3.9	19,839	0.02%
2022/06/02	3.1	32.77	10	32.89	32.65	-7	21,173	-0.03%
2022/06/01	4	33.13	1	33.15	33.15	3	22,617	0.01%
2022/05/31	2	33.07	3	33.20	32.70	-1	22,746	0.00%
2022/05/27	1	32.80	2	33.08	33.00	-1	23,267	0.00%
2022/05/26	35	32.81	33	32.90	32.80	2	23,743	0.01%
2022/05/25	2	32.60	11	32.60	32.65	-9	23,894	-0.04%
2022/05/24	10	33.40	0	0.00	32.90	10	24,000	0.04%
2022/05/23	3	33.20	3	33.00	33.00	0	24,170	0.00%
2022/05/20	2	32.95	52	33.13	33.10	-50	24,603	-0.20%
2022/05/19	32	31.82	32	31.90	31.90	0	25,466	0.00%
2022/05/18	12	33.36	41	33.53	33.45	-29	25,245	-0.11%
2022/05/17	8	32.89	1	32.85	32.95	7	25,175	0.03%
2022/05/16	12	33.00	0	0.00	32.90	12	25,132	0.05%
2022/05/13	34	32.62	4	32.69	32.75	30	25,157	0.12%
2022/05/12	29	32.80	33	32.52	32.35	-4	25,175	-0.02%
2022/05/11	8	33.79	9	33.62	33.65	-1	25,046	0.00%
2022/05/10	22	33.98	17	34.44	34.50	5	25,121	0.02%
2022/05/09	16	33.71	42.6	33.89	33.65	-26.6	25,071	-0.11%
2022/05/06	107	35.17	28	34.55	34.60	79	25,056	0.32%	大買/
2022/05/05	10.2	38.65	20	38.48	38.35	-9.9	24,627	-0.04%
2022/05/04	5	37.94	2	38.10	37.95	3	24,616	0.01%
2022/05/03	8	37.38	7	37.89	37.85	1	24,698	0.00%
2022/04/29	8	38.20	0	0.00	38.15	8	24,756	0.03%
2022/04/28	23	38.21	22	38.37	38.05	1	24,853	0.00%
2022/04/27	25.1	38.15	5.2	38.11	38.20	20	24,827	0.08%
2022/04/26	26	39.93	38	39.94	39.40	-12	24,640	-0.05%
2022/04/25	65	41.65	43	40.99	40.90	22	24,401	0.09%
2022/04/22	9.1	43.88	12	43.93	43.85	-2.9	24,199	-0.01%
2022/04/21	13.1	43.48	21	43.74	43.10	-7.9	24,298	-0.03%
2022/04/20	7.1	43.90	2	43.60	43.60	5.1	24,620	0.02%
2022/04/19	39	44.94	22	44.57	44.50	17	24,576	0.07%
2022/04/18	42	45.51	43	45.38	44.75	-1	24,596	0.00%
2022/04/15	13.5	47.29	3	46.95	46.80	10.5	24,461	0.04%
2022/04/14	7	46.93	24	47.21	46.80	-17	24,431	-0.07%
2022/04/13	4	47.31	5	47.12	47.10	-1	24,418	0.00%
2022/04/12	8	46.50	11.3	46.23	46.70	-3.3	24,421	-0.01%
2022/04/11	39	46.88	14	47.27	46.65	25	24,375	0.10%
2022/04/08	6.1	46.99	8	47.00	47.50	-1.9	24,241	-0.01%
2022/04/07	29.5	47.22	17	46.33	45.75	12.5	24,089	0.05%
2022/04/06	40	47.00	92	46.75	46.95	-52	23,863	-0.22%
2022/04/01	23	46.48	25	46.59	46.55	-2	23,925	-0.01%
2022/03/31	6	46.63	14.9	46.23	46.15	-8.9	24,396	-0.04%
2022/03/30	62.1	45.33	53	45.95	46.90	9.1	24,614	0.04%
2022/03/29	19	46.26	39.7	46.18	46.00	-20.7	24,555	-0.08%
2022/03/28	22.6	47.41	19	47.33	47.30	3.6	24,828	0.01%
2022/03/25	7	48.12	15	48.23	48.50	-8	25,621	-0.03%
2022/03/24	75	48.41	61	48.12	47.95	14	27,333	0.05%
2022/03/23	34.2	47.29	32.2	47.54	48.50	2.1	28,160	0.01%
2022/03/22	105.8	47.87	83.1	47.86	47.40	22.7	27,779	0.08%	大買/
2022/03/21	49.1	46.79	114.9	46.77	47.20	-65.8	26,656	-0.25%	大賣/
2022/03/18	53	44.29	52.6	44.27	43.95	0.4	25,846	0.00%
2022/03/17	34.2	44.15	22	44.17	44.20	12.2	26,610	0.05%
2022/03/16	59	43.91	76	43.93	43.75	-17	26,726	-0.06%
2022/03/15	36.4	43.32	35.5	43.46	43.20	0.9	26,546	0.00%
2022/03/14	31.2	43.52	22	43.75	44.00	9.2	27,330	0.03%
2022/03/11	38.7	43.81	42.9	43.68	43.60	-4.2	27,832	-0.02%
2022/03/10	68.5	42.39	104.1	42.40	42.80	-35.6	27,391	-0.13%	大賣/
2022/03/09	51.7	41.30	49	41.65	41.80	2.7	27,386	0.01%
2022/03/08	145	43.50	100	41.96	40.90	45	27,456	0.16%	大買/
2022/03/07	119	42.64	150.7	43.21	43.90	-31.7	26,189	-0.12%	大買/大賣/
2022/03/04	112	42.01	144	42.18	42.00	-32	24,971	-0.13%	大買/大賣/
2022/03/03	53	42.49	45.5	42.25	42.30	7.5	25,053	0.03%
2022/03/02	60.4	42.29	81	42.37	42.25	-20.6	25,338	-0.08%
2022/03/01	131.2	42.59	124	42.34	42.05	7.2	26,021	0.03%	大買/大賣/
2022/02/25	5	40.52	18.1	40.59	40.50	-13.1	27,087	-0.05%
2022/02/24	83	40.10	57	40.31	39.35	26	27,790	0.09%
2022/02/23	44	41.20	72	41.44	41.30	-28	27,769	-0.10%
2022/02/22	84	42.26	24	42.13	41.20	60	27,786	0.22%
2022/02/21	102	42.42	116	42.29	42.75	-14	27,345	-0.05%	大買/大賣/
2022/02/18	30	39.78	20	39.48	39.85	10	26,414	0.04%
2022/02/17	0	39.45	10	39.35	39.75	-10	26,629	-0.04%
2022/02/16	11	39.57	3	39.63	39.55	8	26,832	0.03%
2022/02/15	6	39.68	1	39.30	39.10	5	27,223	0.02%
2022/02/14	3	39.67	1	39.55	39.80	2	28,130	0.01%
2022/02/11	30	40.66	36.2	40.40	40.35	-6.2	28,247	-0.02%
2022/02/10	4.1	40.45	4	40.31	40.50	0.1	28,566	0.00%
2022/02/09	44	40.05	42	40.28	40.25	2	29,265	0.01%
2022/02/08	3	40.00	13	39.96	40.00	-10	29,287	-0.03%
2022/02/07	22.2	38.37	28	38.63	39.85	-5.9	29,340	-0.02%
2022/01/26	2	36.95	0	0.00	37.00	2	29,320	0.01%
2022/01/25	3	37.13	21	37.14	36.75	-18	29,502	-0.06%
2022/01/24	23	37.05	11	37.10	37.10	12	29,595	0.04%
2022/01/21	64.2	39.21	65	38.69	38.15	-0.8	29,608	0.00%
2022/01/20	1	38.95	4	39.04	39.25	-3	29,596	-0.01%
2022/01/19	53	38.36	52	38.25	38.25	1	29,578	0.00%
2022/01/18	12	39.34	6	39.26	38.80	6	29,689	0.02%
2022/01/14	16	39.41	32	39.50	40.00	-16	30,508	-0.05%
2022/01/13	32	39.00	44.1	39.78	40.00	-12.1	30,450	-0.04%
2022/01/12	23	38.17	2	38.33	38.45	21	30,188	0.07%
2022/01/11	3.4	38.55	2	38.15	38.15	1.4	30,146	0.00%
2022/01/10	9	39.09	9	38.87	38.90	0	30,244	0.00%
2022/01/07	16	39.43	48	39.31	39.05	-32	30,235	-0.11%
2022/01/06	3	39.75	68	39.72	39.75	-65	30,272	-0.21%
2022/01/05	26	40.35	26.1	40.50	40.25	-0.1	30,346	0.00%
2022/01/04	40	40.05	24	40.08	40.15	16	30,395	0.05%
2022/01/03	3	40.48	47	40.63	40.70	-44	30,572	-0.14%
2021/12/30	2	41.25	3	41.17	41.15	-1	30,805	0.00%
2021/12/29	3	41.30	3	41.40	41.50	0	30,944	0.00%
2021/12/28	23	41.08	7	41.16	41.10	16	31,211	0.05%
2021/12/27	90.1	41.25	51	41.34	41.00	39.1	31,412	0.12%
2021/12/24	20	43.59	21	43.51	42.55	-1	31,107	0.00%
2021/12/23	124	43.56	136	43.54	43.55	-12	30,878	-0.04%	大買/大賣/
2021/12/22	125	44.22	58	44.12	43.90	67	30,458	0.22%	大買/
2021/12/21	112	43.08	152.1	43.51	44.55	-40.1	29,872	-0.13%	大買/大賣/
2021/12/20	221	43.72	182.1	43.43	44.05	38.9	28,816	0.14%	大買/大賣/
2021/12/17	66	41.23	262.3	41.33	41.70	-196.3	26,866	-0.73%	大賣/鉅額交易
2021/12/16	22	39.41	8.3	39.42	39.40	13.7	25,705	0.05%
2021/12/15	10	39.86	19	39.98	39.95	-9	25,899	-0.03%
2021/12/14	64.3	40.00	24	40.04	39.65	40.3	25,870	0.16%
2021/12/13	73.1	40.33	113.8	40.61	40.90	-40.7	25,432	-0.16%	大賣/
2021/12/10	20.1	38.96	29	39.10	38.50	-8.9	24,588	-0.04%
2021/12/09	6.1	38.51	19	39.02	38.45	-12.9	24,644	-0.05%
2021/12/08	336.7	39.76	212	39.72	39.15	124.7	24,884	0.50%	大買/大賣/鉅額交易
2021/12/07	42.1	38.37	29	38.44	39.00	13.1	24,544	0.05%
2021/12/06	7	37.14	9.8	37.37	37.10	-2.8	23,937	-0.01%
2021/12/03	11	36.39	10	36.56	36.50	1	23,783	0.00%
2021/12/02	10.1	36.40	7	36.14	36.20	3.1	23,710	0.01%
2021/12/01	5	34.65	11	35.15	35.40	-6	23,638	-0.03%
2021/11/30	15	34.89	1	34.90	35.10	14	23,681	0.06%
2021/11/29	5.2	35.09	8	35.08	35.10	-2.8	23,701	-0.01%
2021/11/26	25.6	36.70	52.2	36.32	36.25	-26.6	23,693	-0.11%
2021/11/25	130	38.05	122	38.09	38.15	8	23,602	0.03%	大買/大賣/
2021/11/24	105	37.08	91	36.96	37.40	14	22,654	0.06%	大買/
2021/11/23	50.4	35.04	85.3	35.11	35.20	-34.9	21,411	-0.16%
2021/11/22	18	32.63	19	32.97	33.40	-1	21,791	0.00%
2021/11/19	24.3	33.13	10	33.32	32.85	14.3	21,762	0.07%
2021/11/18	4.2	33.76	8.5	34.08	33.90	-4.3	21,745	-0.02%
2021/11/17	7	34.35	14	33.99	33.85	-7	21,904	-0.03%
2021/11/16	37.6	34.18	8	34.42	34.10	29.6	22,142	0.13%
2021/11/15	13	34.73	2	34.70	34.75	11	22,263	0.05%
2021/11/12	36	35.86	12	36.83	35.55	24	22,815	0.11%
2021/11/11	66.2	36.80	88	36.85	36.25	-21.8	22,815	-0.10%
2021/11/10	17	35.44	4.3	34.94	34.95	12.7	22,256	0.06%
2021/11/09	57.4	35.46	34	35.69	35.70	23.4	22,466	0.10%
2021/11/08	83.3	36.14	56.6	35.95	36.25	26.7	22,636	0.12%
2021/11/05	2	34.60	3	34.27	34.30	-1	22,459	0.00%
2021/11/04	0.1	35.72	0	0.00	35.15	0.1	22,738	0.00%
2021/11/03	9	35.58	5	35.77	35.70	4	23,539	0.02%
2021/11/02	4.3	35.58	13	35.73	35.15	-8.7	23,573	-0.04%
2021/11/01	16	34.98	16	35.48	35.20	0	23,736	0.00%
2021/10/29	4	34.61	10	34.66	35.10	-6	23,880	-0.03%
2021/10/28	20	34.74	13	35.27	34.85	7	23,908	0.03%
2021/10/27	4	35.31	4	35.24	35.30	0	24,131	0.00%
2021/10/26	86	35.52	94	35.29	35.60	-8	24,736	-0.03%
2021/10/25	3	34.00	16	34.74	35.05	-13	25,027	-0.05%
2021/10/22	123.3	35.23	88	33.68	33.70	35.3	25,424	0.14%	大買/
2021/10/21	0	0.00	12.1	36.78	36.90	-12.1	25,461	-0.05%
2021/10/20	9	36.23	7	36.32	36.05	2	25,804	0.01%
2021/10/19	0.3	36.56	9	36.58	36.60	-8.7	26,215	-0.03%
2021/10/18	14.3	35.86	2	36.30	36.40	12.3	26,883	0.05%
2021/10/15	7	36.52	6	36.75	36.30	1	27,449	0.00%
2021/10/14	36	35.68	20	35.89	36.35	16	28,019	0.06%
2021/10/13	4.1	35.83	4	36.38	35.80	0.1	28,804	0.00%
2021/10/12	5.1	36.63	12	36.94	36.10	-6.9	29,292	-0.02%
2021/10/08	28.1	37.56	19	37.12	37.00	9.1	30,189	0.03%
2021/10/07	22	38.02	30	38.09	38.30	-8	31,156	-0.03%
2021/10/06	17	38.56	15	38.27	38.05	2	32,370	0.01%
2021/10/05	8	37.54	17	37.54	39.00	-9	33,509	-0.03%
2021/10/04	5	37.77	49	37.97	37.10	-44	34,130	-0.13%
2021/10/01	22.1	40.32	1.5	39.40	39.15	20.6	35,544	0.06%
2021/09/30	6	41.03	5	41.57	41.80	1	37,175	0.00%
2021/09/29	9	40.74	9	40.74	40.35	0	38,748	0.00%
2021/09/28	41	41.84	31	41.57	41.45	10	41,331	0.02%
2021/09/27	10	42.38	20	42.50	42.35	-10	44,443	-0.02%
2021/09/24	15	41.65	19.1	41.66	41.75	-4.1	49,121	-0.01%
2021/09/23	38	40.30	51.6	40.83	41.25	-13.6	55,807	-0.02%
2021/09/22	33	41.95	34	41.08	41.00	-1	63,801	0.00%
2021/09/17	28	43.74	36	43.88	44.45	-8	67,891	-0.01%
2021/09/16	3	44.62	37	45.10	44.15	-34	70,029	-0.05%
2021/09/15	69	44.70	3	44.72	45.05	66	71,938	0.09%
2021/09/14	26	45.57	8	45.73	45.50	18	75,763	0.02%
2021/09/13	15	46.97	23	47.10	46.90	-8	79,590	-0.01%
2021/09/10	88.2	46.45	126.2	45.97	46.35	-38	80,607	-0.05%	大賣/
2021/09/09	3	44.10	2	44.75	44.95	1	81,642	0.00%
2021/09/08	19.2	44.28	24	44.00	43.70	-4.9	84,570	-0.01%
2021/09/07	57	44.08	20	44.47	44.20	37	84,889	0.04%
2021/09/06	49	44.69	20.1	44.73	44.45	29	85,072	0.03%
2021/09/03	26	45.32	24	44.66	44.05	2	85,000	0.00%
2021/09/02	8.1	44.77	7	44.84	44.40	1.1	85,129	0.00%
2021/09/01	20	46.44	11	47.03	46.05	9	85,115	0.01%
2021/08/31	70	46.75	60	46.92	46.85	10	85,070	0.01%
2021/08/30	15	46.67	33.1	46.15	46.40	-18.1	85,302	-0.02%
2021/08/27	27	46.30	3.2	46.04	45.85	23.8	85,511	0.03%
2021/08/26	62	46.37	61	47.08	46.00	1	85,671	0.00%
2021/08/25	3	44.10	2	44.35	44.10	1	85,317	0.00%
2021/08/24	9	44.11	7	43.94	44.00	2	89,217	0.00%
2021/08/23	57	44.32	63	44.64	44.10	-6	93,474	-0.01%
2021/08/20	222	43.00	20	43.12	43.40	202	96,058	0.21%	大買/鉅額交易
2021/08/19	6	43.78	11	43.55	42.75	-5	98,816	-0.01%
2021/08/18	71	43.33	84	43.39	45.40	-13	100,762	-0.01%
2021/08/17	19	46.21	29	45.42	44.30	-10	102,491	-0.01%
2021/08/16	14	48.16	13	47.72	47.80	1	106,682	0.00%
2021/08/13	20	48.58	33	48.45	47.80	-13	111,289	-0.01%
2021/08/12	26	48.96	30	48.19	49.30	-4	115,351	0.00%
2021/08/11	89	48.06	112.1	47.35	47.00	-23.1	118,096	-0.02%	大賣/
2021/08/10	50.2	47.77	52	47.74	47.30	-1.8	119,720	0.00%
2021/08/09	142.1	48.78	243	49.16	48.85	-101	121,383	-0.08%	大買/大賣/
2021/08/06	47	47.22	34	47.13	47.00	13	123,407	0.01%
2021/08/05	22	47.24	19	47.16	47.15	3	126,196	0.00%
2021/08/04	14	48.95	126.2	49.30	48.60	-112.2	129,263	-0.09%	大賣/鉅額交易
2021/08/03	51	48.79	18	48.50	48.75	33	134,933	0.02%
2021/08/02	204	49.13	20	49.10	49.25	184	138,109	0.13%	大買/鉅額交易
2021/07/30	36.5	49.51	16	49.30	48.90	20.5	142,440	0.01%
2021/07/29	13	47.31	13	47.80	48.90	0	146,402	0.00%
2021/07/28	60	46.55	137	47.09	46.90	-77	148,860	-0.05%	大賣/
2021/07/27	58	47.14	59.1	47.41	46.50	-1.1	151,587	0.00%
2021/07/26	39.2	49.42	29	49.36	48.55	10.2	154,472	0.01%
2021/07/23	120.1	49.90	58	49.74	50.40	62.1	157,355	0.04%	大買/
2021/07/22	53.5	48.94	82.2	48.83	48.20	-28.7	158,348	-0.02%
2021/07/21	97	51.02	68.6	50.35	49.30	28.4	159,661	0.02%
2021/07/20	69	51.59	292.2	51.50	51.50	-223.2	159,499	-0.14%	大賣/鉅額交易
2021/07/19	122.7	53.53	96.2	53.79	53.10	26.5	159,337	0.02%	大買/
2021/07/16	201.2	53.07	43	53.07	53.00	158.2	159,322	0.10%	大買/鉅額交易
2021/07/15	106.1	53.59	92	52.74	54.40	14.1	159,147	0.01%	大買/
2021/07/14	113	50.53	137.4	50.83	50.70	-24.4	158,637	-0.02%	大買/大賣/
2021/07/13	118.3	54.73	120.8	53.82	52.60	-2.4	158,188	0.00%	大買/大賣/
2021/07/12	168	58.91	134	57.67	57.40	34	157,356	0.02%	大買/大賣/
2021/07/09	53	57.36	131.2	57.18	56.50	-78.2	156,798	-0.05%	大賣/
2021/07/08	164	57.63	136.2	57.64	58.50	27.8	156,468	0.02%	大買/大賣/
2021/07/07	160.2	57.85	200	57.49	56.50	-39.8	155,332	-0.03%	大買/大賣/
2021/07/06	142.2	60.81	147.1	60.52	59.60	-4.9	155,560	0.00%	大買/大賣/
2021/07/05	258	61.93	241.5	62.11	61.30	16.6	156,896	0.01%	大買/大賣/
2021/07/02	319.9	60.51	333	60.45	60.10	-13.1	154,581	-0.01%	大買/大賣/
2021/07/01	376.1	61.12	316.2	60.94	58.80	59.9	153,370	0.04%	大買/大賣/
2021/06/30	568.5	62.89	554.4	62.93	61.20	14.1	151,103	0.01%	大買/大賣/
2021/06/29	584.5	58.77	803.3	58.68	59.50	-218.9	147,776	-0.15%	大買/大賣/鉅額交易
2021/06/28	400.4	53.52	433.2	53.73	55.70	-32.9	141,237	-0.02%	大買/大賣/
2021/06/25	122	51.95	89.1	51.97	50.70	32.9	136,878	0.02%	大買/
2021/06/24	267.1	50.68	278	50.72	50.60	-10.9	135,237	-0.01%	大買/大賣/
2021/06/23	324.2	51.35	222	51.08	48.25	102.2	133,347	0.08%	大買/大賣/鉅額交易
2021/06/22	61	50.31	192.2	51.07	51.70	-131.2	130,040	-0.10%	大賣/鉅額交易
2021/06/21	222.3	47.34	103.7	47.85	47.00	118.6	125,972	0.09%	大買/大賣/鉅額交易
2021/06/18	117	51.02	87.1	51.50	50.00	29.9	124,583	0.02%	大買/
2021/06/17	194.4	52.25	158.1	52.50	50.80	36.3	123,048	0.03%	大買/大賣/
2021/06/16	17.4	51.39	14	51.21	50.40	3.4	120,480	0.00%
2021/06/15	26	48.73	14	50.55	50.60	12	120,113	0.01%
2021/06/11	61.1	47.19	9	47.01	47.20	52.1	119,897	0.04%
2021/06/10	16	45.87	11	45.95	47.10	5	120,284	0.00%
2021/06/09	18.2	47.25	28	46.34	46.80	-9.9	120,431	-0.01%
2021/06/08	6	47.81	15	48.62	48.55	-9	120,709	-0.01%
2021/06/07	40	46.95	19	47.41	47.20	21	120,863	0.02%
2021/06/04	49.2	50.36	14	52.11	49.95	35.2	120,690	0.03%
2021/06/03	44.1	51.70	20	51.72	51.60	24.1	121,601	0.02%
2021/06/02	53.1	52.99	129.3	52.45	52.70	-76.2	121,644	-0.06%	大賣/
2021/06/01	414	53.45	198	53.16	53.30	216	122,374	0.18%	大買/大賣/鉅額交易
2021/05/31	239.9	52.65	249	52.73	52.40	-9.2	121,105	-0.01%	大買/大賣/
2021/05/28	113.1	48.02	332	48.13	48.70	-218.9	118,089	-0.19%	大買/大賣/鉅額交易
2021/05/27	400	45.71	305	45.41	44.30	95	116,115	0.08%	大買/大賣/
2021/05/26	183	44.11	162	44.01	44.10	21	114,060	0.02%	大買/大賣/
2021/05/25	222.5	44.93	240.1	44.70	44.00	-17.6	113,252	-0.02%	大買/大賣/
2021/05/24	449.2	46.32	394	46.06	45.05	55.2	113,497	0.05%	大買/大賣/
2021/05/21	244.5	44.82	232	44.77	46.15	12.5	110,303	0.01%	大買/大賣/
2021/05/20	274	44.28	133	44.22	43.00	141	105,867	0.13%	大買/大賣/鉅額交易
2021/05/19	113	44.26	90	44.28	45.00	23	101,894	0.02%	大買/
2021/05/18	34	40.16	52.9	40.13	40.95	-18.8	99,356	-0.02%
2021/05/17	43	37.84	86	37.68	37.25	-43	97,397	-0.04%
2021/05/14	191	44.34	225	43.61	41.35	-34	95,502	-0.04%	大買/大賣/
2021/05/13	158.2	46.79	135.2	46.40	45.90	23	92,554	0.02%	大買/大賣/
2021/05/12	284	55.23	242	55.03	51.00	42	89,797	0.05%	大買/大賣/
2021/05/11	455	58.03	391.6	58.90	56.60	63.4	86,567	0.07%	大買/大賣/
2021/05/10	181.5	56.06	160.6	55.93	57.40	20.9	80,795	0.03%	大買/大賣/
2021/05/07	396.5	48.87	415.5	49.02	52.20	-19	77,653	-0.02%	大買/大賣/
2021/05/06	231.2	46.22	308	46.28	47.50	-76.8	73,184	-0.10%	大買/大賣/
2021/05/05	35	42.05	79	42.18	43.20	-44	68,736	-0.06%
2021/05/04	146.3	40.87	193	41.37	39.30	-46.7	66,023	-0.07%	大買/大賣/
2021/05/03	160.2	44.90	89	44.99	42.65	71.2	62,948	0.11%	大買/
2021/04/29	208	40.78	126.2	41.62	42.60	81.8	59,681	0.14%	大買/大賣/
2021/04/28	78	39.38	204	39.02	38.75	-126	56,519	-0.22%	大賣/鉅額交易
2021/04/27	109.2	39.43	77	39.21	40.00	32.2	55,435	0.06%	大買/
2021/04/26	11	38.69	23.5	37.27	39.25	-12.5	53,702	-0.02%
2021/04/23	20	34.66	8	34.55	35.70	12	53,554	0.02%
2021/04/22	38.2	37.22	39.2	37.93	36.25	-1.1	53,573	0.00%
2021/04/21	136.2	34.84	22.4	34.15	35.40	113.8	53,448	0.21%	大買/鉅額交易
2021/04/20	53.3	33.15	29.2	33.33	34.50	24.1	53,279	0.05%
2021/04/19	39.7	33.51	22	34.27	34.70	17.7	53,408	0.03%
2021/04/16	24.1	30.91	26.7	31.22	31.55	-2.6	53,007	0.00%
2021/04/15	18.2	28.72	20	28.85	28.70	-1.8	52,922	0.00%
2021/04/14	8.8	27.40	98.3	28.15	27.80	-89.5	53,582	-0.17%
2021/04/13	36.2	28.06	25	27.64	27.40	11.2	55,897	0.02%
2021/04/12	91.2	28.22	82	28.29	29.00	9.2	59,126	0.02%
2021/04/09	133	26.43	117.7	26.69	26.80	15.3	58,542	0.03%	大買/大賣/
2021/04/08	1	24.95	30.3	24.95	24.95	-29.3	56,092	-0.05%
2021/04/07	119	22.78	120	22.73	22.70	-1	56,933	0.00%	大買/大賣/
2021/04/06	140.1	21.79	204.5	21.90	22.70	-64.5	56,288	-0.11%	大買/大賣/
2021/04/01	103.4	20.65	167.1	20.45	20.75	-63.8	54,838	-0.12%	大買/大賣/
2021/03/31	90	19.00	99.4	18.98	19.50	-9.4	52,181	-0.02%
2021/03/30	25	18.28	15	18.17	18.30	10	51,223	0.02%
2021/03/29	87	18.28	18	18.30	18.30	69	52,583	0.13%
2021/03/26	14	17.70	4.1	17.65	17.80	9.9	55,864	0.02%
2021/03/25	92	17.72	52	17.77	17.55	40	58,787	0.07%
2021/03/24	21	17.35	0	0.00	17.30	21	58,813	0.04%
2021/03/23	8.4	17.71	3	17.78	17.55	5.4	59,227	0.01%
2021/03/22	51	17.70	56.5	17.47	17.70	-5.5	60,007	-0.01%
2021/03/19	16	17.63	5	17.80	17.50	11	61,924	0.02%
2021/03/18	43	17.79	15	17.87	17.75	28	63,665	0.04%
2021/03/17	6	17.89	5	17.85	17.85	1	66,518	0.00%
2021/03/16	12	17.78	18	17.98	17.75	-6	67,843	-0.01%
2021/03/15	42	18.36	46	18.45	18.35	-4	67,472	-0.01%
2021/03/12	7	18.54	33	18.53	18.75	-26	67,060	-0.04%
2021/03/11	50	18.45	71	18.28	18.25	-21	66,686	-0.03%
2021/03/10	83	18.17	75	18.13	18.20	8	66,651	0.01%
2021/03/09	257	18.76	304	18.50	18.40	-47	66,366	-0.07%	大買/大賣/
2021/03/08	39.2	18.11	92	18.22	18.10	-52.8	65,151	-0.08%
2021/03/05	138.8	18.07	82.5	18.03	17.85	56.3	64,811	0.09%	大買/
2021/03/04	75.5	18.60	144	18.45	18.60	-68.5	63,711	-0.11%	大賣/
2021/03/03	158	17.79	102.5	17.86	17.75	55.5	61,301	0.09%	大買/大賣/
2021/03/02	67	17.33	84	17.57	17.30	-17	60,155	-0.03%
2021/02/26	90	17.51	95	17.46	17.45	-5	59,714	-0.01%
2021/02/25	31	17.22	113	17.27	17.45	-82	58,896	-0.14%	大賣/
2021/02/24	163	17.19	65	16.79	16.50	98	58,000	0.17%	大買/
2021/02/23	237	16.56	353.1	16.78	17.20	-116.1	55,364	-0.21%	大買/大賣/鉅額交易
2021/02/22	65.1	15.59	29	15.62	15.65	36.1	54,002	0.07%
2021/02/19	25	15.34	15.5	15.11	15.45	9.5	53,465	0.02%
2021/02/18	19.5	15.00	7	14.91	15.40	12.5	52,997	0.02%
2021/02/17	18	14.18	7	14.19	14.25	11	52,242	0.02%
2021/02/05	3	13.42	15	13.50	13.40	-12	51,850	-0.02%
2021/02/04	0	0.00	1	13.60	13.65	-1	51,731	0.00%
2021/02/03	7	13.64	0	0.00	13.70	7	51,751	0.01%
2021/02/02	1	13.80	1	14.00	14.20	0	51,453	0.00%
2021/02/01	1	13.30	0	0.00	13.80	1	51,289	0.00%
2021/01/29	16	13.76	6	13.68	13.60	10	51,075	0.02%
2021/01/28	3	13.90	58	13.82	13.90	-55	51,168	-0.11%
2021/01/27	13	14.53	3.2	14.44	14.40	9.8	51,213	0.02%
2021/01/26	39.2	14.99	0.3	14.85	14.85	38.9	51,226	0.08%
2021/01/25	7.3	15.35	15	15.60	15.25	-7.7	51,006	-0.02%
2021/01/22	111	14.90	12	15.14	15.25	99	50,670	0.20%	大買/
2021/01/21	4	14.93	21	14.95	14.90	-17	50,387	-0.03%
2021/01/20	25	14.62	61	14.53	14.60	-36	50,138	-0.07%
2021/01/19	2	15.43	0	0.00	15.35	2	49,711	0.00%
2021/01/18	44	15.11	238	15.02	15.10	-194	49,391	-0.39%	大賣/鉅額交易
2021/01/15	22	16.06	15	15.83	15.70	7	48,895	0.01%
2021/01/14	88	16.38	26	16.38	16.40	62	48,484	0.13%
2021/01/13	5	15.79	13	15.86	16.10	-8	47,717	-0.02%
2021/01/12	26	15.83	63	15.80	15.70	-37	47,363	-0.08%
2021/01/11	5	16.79	2	16.73	16.65	3	46,697	0.01%
2021/01/08	43	16.72	3	16.62	16.80	40	46,275	0.09%
2021/01/07	98	17.06	136	17.49	16.85	-38	45,602	-0.08%	大賣/
2021/01/06	331	18.09	273	17.60	17.65	58	44,235	0.13%	大買/大賣/
2021/01/05	361	17.79	151.3	17.83	17.80	209.7	41,253	0.51%	大買/大賣/鉅額交易
2021/01/04	59.3	16.23	148.4	16.37	16.50	-89.1	37,384	-0.24%	大賣/
2020/12/31	18	15.52	20	15.66	15.75	-2	35,812	-0.01%
2020/12/30	90	15.73	21.5	15.88	15.50	68.5	35,197	0.19%
2020/12/29	17	15.45	80	15.74	15.35	-63	33,981	-0.19%
2020/12/28	34.3	15.17	11	15.33	15.00	23.3	32,612	0.07%
2020/12/25	39	15.63	50	15.86	15.50	-11	31,474	-0.03%
2020/12/24	74	15.58	68	15.76	15.50	6	30,591	0.02%
2020/12/23	117.3	15.86	80	15.89	16.00	37.3	29,622	0.13%	大買/
2020/12/22	262.3	16.44	226	16.54	15.20	36.3	28,061	0.13%	大買/大賣/
2020/12/21	75	15.40	95	15.30	15.75	-20	24,162	-0.08%
2020/12/18	98	14.46	128.5	14.22	14.35	-30.5	21,095	-0.14%	大賣/
2020/12/17	149.2	14.34	136	14.23	14.20	13.2	20,410	0.06%	大買/大賣/
2020/12/16	25	14.30	64	14.58	14.25	-39	19,874	-0.20%
2020/12/15	289.3	14.51	183	14.58	14.15	106.3	18,916	0.56%	大買/大賣/鉅額交易
2020/12/14	127	14.27	103.5	14.18	14.30	23.5	17,025	0.14%	大買/大賣/
2020/12/11	117	13.61	74	13.61	13.75	43	14,796	0.29%	大買/
2020/12/10	15	12.72	47	12.71	12.85	-32	11,829	-0.27%
2020/12/09	2	11.65	0	0.00	11.70	2	10,342	0.02%
2020/12/08	2	11.98	7	11.90	11.90	-5	10,395	-0.05%
2020/12/07	10	12.15	20	12.10	12.10	-10	10,456	-0.10%
2020/12/04	6	12.06	26	12.04	12.05	-20	10,470	-0.19%
2020/12/03	12	11.83	7	11.82	11.70	5	10,500	0.05%
2020/12/02	54	11.94	50	11.90	11.80	4	10,700	0.04%
2020/12/01	1	11.70	1	11.80	11.90	0	10,639	0.00%
2020/11/30	15.5	11.98	15	11.96	12.05	0.5	10,467	0.00%
2020/11/27	1	11.60	17	11.56	11.70	-16	9,940	-0.16%
2020/11/26	69	11.43	85	11.39	11.35	-16	9,580	-0.17%
2020/11/25	28	11.31	58	11.02	11.20	-30	9,397	-0.32%
2020/11/24	8	11.09	174	10.91	11.00	-166	8,983	-1.85%	大賣/鉅額交易
2020/11/23	42	11.05	9	10.82	11.05	33	8,851	0.37%
2020/11/20	3	10.48	130	10.45	10.45	-127	8,295	-1.53%	大賣/鉅額交易
2020/11/19	2	10.35	56	10.40	10.35	-54	8,195	-0.66%
2020/11/17	5	10.20	2	10.10	10.15	3	8,056	0.04%
2020/11/16	0	0.00	1	10.05	10.00	-1	8,069	-0.01%
2020/11/13	1	10.15	140	10.15	10.20	-139	8,005	-1.74%	大賣/鉅額交易
2020/11/12	9	10.17	0	0.00	10.15	9	8,024	0.11%
2020/11/11	1	10.45	181	10.44	10.45	-180	7,943	-2.27%	大賣/鉅額交易
2020/11/10	0	0.00	40	10.40	10.25	-40	7,849	-0.51%
2020/11/09	22	10.30	31	10.31	10.30	-9	7,764	-0.12%
2020/11/06	11	10.30	101	10.18	10.20	-90	7,675	-1.17%	大賣/
2020/11/05	79	10.43	24	10.44	10.20	55	7,639	0.72%
2020/11/04	103	10.30	4	10.40	10.40	99	7,326	1.35%	大買/
2020/11/03	2	10.18	0	0.00	10.00	2	7,010	0.03%
2020/10/27	0	0.00	3	10.30	10.15	-3	6,561	-0.05%
2020/10/23	0	0.00	22	10.10	10.15	-22	6,430	-0.34%
2020/10/22	4	10.15	0	0.00	10.15	4	6,408	0.06%
2020/10/21	0	0.00	5	9.99	9.99	-5	6,228	-0.08%
2020/10/20	5	9.93	20	9.82	9.82	-15	6,171	-0.24%
2020/10/19	10	9.82	3	9.86	9.83	7	6,163	0.11%
2020/10/16	10	9.89	0	0.00	9.68	10	6,042	0.17%
2020/10/15	0	0.00	3	9.96	9.95	-3	5,996	-0.05%
2020/10/14	2	10.18	9	10.00	10.15	-7	5,953	-0.12%
2020/10/13	22	9.90	0	0.00	9.88	22	5,855	0.38%
2020/10/07	0.5	9.84	0	0.00	9.90	0.5	5,832	0.01%
2020/10/06	2	9.69	2	9.64	9.89	0	5,806	0.00%
2020/09/29	0	0.00	5	9.32	9.31	-5	5,745	-0.09%
2020/09/28	6	9.36	11	9.27	9.43	-5	5,772	-0.09%
2020/09/25	5	9.26	17	9.11	9.18	-12	5,804	-0.21%
2020/09/23	3	9.49	6	9.50	9.50	-3	5,670	-0.05%
2020/09/22	3	9.79	0	0.00	9.70	3	5,586	0.05%
2020/09/21	10	9.84	5	10.05	9.90	5	5,528	0.09%
2020/09/18	2	9.98	8	10.05	9.87	-6	5,433	-0.11%
2020/09/17	12	9.90	3	9.84	9.86	9	5,370	0.17%
2020/09/16	0	0.00	6	10.10	10.20	-6	5,064	-0.12%
2020/09/15	131	10.10	3	10.17	10.20	128	5,003	2.56%	大買/鉅額交易
2020/09/14	6	10.30	88	10.25	10.30	-82	4,917	-1.67%
2020/09/11	5	10.47	3	10.20	10.30	2	4,782	0.04%
2020/09/10	10	10.63	5	10.65	10.55	5	4,457	0.11%
2020/09/09	9	10.30	5	10.25	10.65	4	4,283	0.09%
2020/09/08	13	10.40	1	10.35	10.25	12	4,044	0.30%
2020/09/07	3	10.12	3.9	10.09	10.40	-0.9	3,675	-0.02%
2020/09/04	41	9.37	0	0.00	9.46	41	3,309	1.24%
2020/09/03	4	9.35	0	0.00	9.37	4	3,253	0.12%
2020/09/02	2	9.36	0	0.00	9.36	2	3,213	0.06%
2020/09/01	50	9.14	0	0.00	9.19	50	3,220	1.55%
2020/08/31	0	0.00	11	8.93	9.32	-11	3,231	-0.34%
2020/08/28	1	8.72	0	0.00	8.75	1	3,043	0.03%
2020/08/27	10	8.75	0	0.00	8.88	10	3,019	0.33%
2020/08/26	0	0.00	10	8.63	8.61	-10	2,830	-0.35%
2020/08/24	91	8.28	0	0.00	8.30	91	2,764	3.29%
2020/08/21	0	0.00	50	8.18	8.29	-50	2,894	-1.73%
2020/08/20	9	8.11	0	0.00	8.07	9	2,986	0.30%
2020/08/19	0	0.00	0.7	8.32	8.32	-0.7	2,914	-0.02%
2020/08/18	10	8.36	10	8.48	8.45	0	2,881	0.00%
2020/08/14	0	0.00	3	8.27	8.35	-3	2,786	-0.11%
2020/08/13	0	0.00	9	8.13	8.13	-9	2,719	-0.33%
2020/08/12	25	8.11	2	8.12	8.15	23	2,734	0.84%
2020/08/11	10	8.16	115	8.20	8.18	-105	2,744	-3.83%	大賣/鉅額交易
2020/08/07	0	0.00	19	8.04	8.03	-19	2,741	-0.69%
2020/07/29	0	0.00	30	8.03	8.06	-30	2,811	-1.07%
2020/07/27	25	8.11	0.4	8.00	8.05	24.6	2,946	0.84%
2020/07/24	50	8.38	50	8.28	8.22	0	2,983	0.00%
2020/07/23	0	0.00	105	8.25	8.32	-105	2,977	-3.53%	大賣/鉅額交易
2020/07/16	164	8.29	0	0.00	8.34	164	3,024	5.42%	大買/鉅額交易
2020/07/10	40	8.10	0	0.00	8.03	40	3,122	1.28%
2020/07/08	15	8.17	5	8.17	8.17	10	3,121	0.32%
2020/07/03	50	8.16	0	0.00	8.23	50	3,127	1.60%
2020/07/01	3	8.22	50	8.24	8.21	-47	3,150	-1.49%
2020/06/30	0	0.00	8	8.21	8.24	-8	3,174	-0.25%
2020/06/29	30	8.23	0	0.00	8.19	30	3,195	0.94%
2020/06/22	8	8.44	0.6	8.42	8.46	7.4	3,286	0.23%
2020/06/19	0	0.00	2	8.25	8.21	-2	3,308	-0.06%
2020/06/15	0	0.00	3	8.20	8.11	-3	3,534	-0.08%
2020/06/11	20	8.35	0	0.00	8.34	20	3,653	0.55%
2020/06/10	0	0.00	5	8.62	8.65	-5	3,674	-0.14%
2020/06/08	3	8.47	6	8.51	8.45	-3	3,934	-0.08%
2020/06/05	3	8.23	5	8.19	8.24	-2	3,877	-0.05%
2020/06/04	0	0.00	62	7.95	8.00	-62	3,876	-1.60%
2020/06/03	0	0.00	71	7.88	8.02	-71	3,936	-1.80%
2020/06/01	0	0.00	44	7.87	7.81	-44	3,931	-1.12%
2020/05/29	3	7.85	2	7.92	7.80	1	3,933	0.03%
2020/05/28	104	8.00	22	8.09	8.14	82	3,929	2.09%	大買/
2020/05/27	63	7.78	11	7.74	7.79	52	3,835	1.36%
2020/05/26	2	7.29	53	7.31	7.27	-51	3,770	-1.35%
2020/05/25	5	7.26	0	0.00	7.25	5	3,769	0.13%
2020/05/22	2	7.37	0	0.00	7.30	2	3,779	0.05%
2020/05/20	1	7.28	0	0.00	7.29	1	3,777	0.03%
2020/05/15	2	7.18	0	0.00	7.15	2	3,759	0.05%
2020/05/13	5	7.50	0	0.00	7.50	5	3,717	0.13%
2020/05/12	3	7.49	0	0.00	7.57	3	3,729	0.08%
2020/05/08	1	7.40	0	0.00	7.45	1	3,698	0.03%
2020/05/07	3	7.40	0	0.00	7.38	3	3,694	0.08%
2020/05/06	3	7.36	0	0.00	7.33	3	3,714	0.08%
2020/05/05	0	0.00	3	7.47	7.42	-3	3,720	-0.08%
2020/05/04	16	7.49	1	7.45	7.42	15	3,728	0.40%
2020/04/30	104	7.81	1	7.62	7.83	103	3,666	2.81%	大買/鉅額交易
2020/04/29	53	7.43	0	0.00	7.47	53	3,654	1.45%
2020/04/27	2	7.20	0	0.00	7.16	2	3,850	0.05%
2020/04/24	0	0.00	1	6.76	6.86	-1	3,818	-0.03%
2020/04/23	1	6.88	0	0.00	6.81	1	3,843	0.03%
2020/04/20	200	7.14	0	0.00	7.10	200	3,834	5.22%	大買/鉅額交易
2020/04/17	20	7.28	0	0.00	7.12	20	3,862	0.52%
2020/04/16	50	7.14	15	7.12	7.12	35	3,815	0.92%
2020/04/07	2	6.70	1	6.75	6.74	1	3,962	0.03%
2020/03/31	50	6.68	0	0.00	6.63	50	4,219	1.19%
2020/03/27	50	6.73	0	0.00	6.60	50	4,329	1.15%
2020/03/23	0	0.00	1	6.10	6.10	-1	4,258	-0.02%
2020/03/19	3	5.56	0	0.00	5.40	3	4,375	0.07%
2020/03/16	2	6.95	0	0.00	6.75	2	4,161	0.05%
2020/03/11	0	0.00	100	8.79	8.60	-100	3,731	-2.68%
2020/03/09	1	8.99	1	8.98	8.90	0	3,663	0.00%
2020/03/02	0	0.00	31	8.82	9.00	-31	3,545	-0.87%
2020/02/12	0	0.00	2	9.34	9.44	-2	3,658	-0.05%
2020/01/31	5	9.29	0	0.00	9.32	5	4,116	0.12%
2020/01/17	3	10.25	0	0.00	10.30	3	3,816	0.08%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/03	50	10.70	0	0.00	10.50	50	3,944	1.27%
2020/01/02	55.5	10.70	15	10.72	10.75	40.5	3,871	1.05%
2019/12/31	2	10.60	0	0.00	10.65	2	3,837	0.05%
2019/12/30	10	10.55	0	0.00	10.60	10	3,759	0.27%
2019/12/27	20	10.30	0	0.00	10.35	20	3,581	0.56%
2019/12/24	0	0.00	7	10.30	10.25	-7	3,458	-0.20%
2019/12/23	0	0.00	13	10.21	10.25	-13	3,387	-0.38%
2019/12/20	0	0.00	51	10.05	10.05	-51	3,352	-1.52%
2019/12/19	0	0.00	67	10.12	10.15	-67	3,327	-2.01%
2019/12/18	20	10.08	0	0.00	10.15	20	3,320	0.60%
2019/12/16	20	9.94	27	10.05	9.99	-7	3,207	-0.22%
2019/12/13	3	9.86	0	0.00	9.83	3	3,091	0.10%
2019/12/12	2	9.83	7	9.86	9.84	-5	3,071	-0.16%
2019/12/10	0	0.00	1	9.64	9.63	-1	3,033	-0.03%
2019/12/06	0	0.00	5	9.75	9.69	-5	3,082	-0.16%
2019/12/03	1	9.67	0	0.00	9.71	1	3,074	0.03%
2019/12/02	0	0.00	2	9.69	9.72	-2	3,085	-0.06%
2019/11/26	1	9.77	0	0.00	9.90	1	3,083	0.03%
2019/11/25	5	9.57	0	0.00	9.57	5	2,972	0.17%
2019/11/15	0	0.00	500	9.29	9.26	-500	2,993	-16.70%	大賣/鉅額交易
2019/11/14	0	0.00	3	9.45	9.32	-3	3,002	-0.10%
2019/11/11	0.5	9.45	0	0.00	9.46	0.5	3,257	0.02%
2019/11/08	3	9.89	0	0.00	9.87	3	3,199	0.09%
2019/11/07	0.5	9.81	0	0.00	9.86	0.5	3,179	0.02%
2019/11/06	2	10.05	35	9.92	9.86	-33	3,246	-1.02%
2019/11/05	534	10.03	2	10.15	10.10	532	3,174	16.76%	大買/鉅額交易
2019/11/04	5	9.25	0	0.00	9.36	5	2,873	0.17%
2019/10/30	2	9.09	0	0.00	9.09	2	2,949	0.07%
2019/10/24	2	9.22	0	0.00	9.21	2	3,010	0.07%
2019/10/23	3	9.28	0	0.00	9.25	3	3,027	0.10%
2019/10/21	1	9.31	2	9.39	9.40	-1	3,119	-0.03%
2019/10/18	2	9.08	0	0.00	9.08	2	3,208	0.06%
2019/10/16	2	8.95	0	0.00	8.99	2	3,262	0.06%
2019/10/15	0	0.00	10	9.02	9.03	-10	3,256	-0.31%
2019/10/14	11	9.05	0	0.00	9.06	11	3,230	0.34%
2019/10/09	0	0.00	12	9.24	9.12	-12	3,205	-0.37%
2019/10/07	11	9.36	0	0.00	9.32	11	3,152	0.35%
2019/10/04	2	9.52	0	0.00	9.51	2	3,137	0.06%
2019/10/03	5	9.53	0	0.00	9.54	5	3,133	0.16%
2019/10/02	5	9.73	0	0.00	9.73	5	3,149	0.16%
2019/09/27	10	9.74	0	0.00	9.74	10	3,179	0.31%
2019/09/26	1	9.92	0	0.00	9.85	1	3,222	0.03%
2019/09/23	20	10.05	0	0.00	10.00	20	3,243	0.62%
2019/09/18	0	0.00	10	10.25	10.25	-10	3,265	-0.31%
2019/09/16	0	0.00	10	10.25	10.30	-10	3,421	-0.29%
2019/09/11	2	10.00	0	0.00	10.05	2	3,448	0.06%
2019/09/10	0	0.00	5	10.05	10.05	-5	3,487	-0.14%
2019/09/05	0	0.00	2	10.20	10.10	-2	3,475	-0.06%
2019/08/26	5	9.92	0	0.00	9.91	5	3,513	0.14%
2019/08/22	5	9.99	0	0.00	9.97	5	3,558	0.14%
2019/08/21	1	9.99	0	0.00	9.99	1	3,633	0.03%
2019/08/16	3	9.75	10	9.79	9.76	-7	3,990	-0.18%
2019/08/15	2	9.90	10.9	9.89	9.89	-8.9	3,901	-0.23%
2019/08/08	13	10.08	0	0.00	9.99	13	4,068	0.32%
2019/08/07	10	10.15	0	0.00	10.00	10	4,045	0.25%
2019/08/06	10	10.20	20	10.05	10.20	-10	4,156	-0.24%
2019/07/29	0	0.00	10	10.80	10.70	-10	5,056	-0.20%
2019/07/23	0	0.00	5.1	10.80	10.85	-5.1	5,661	-0.09%
2019/07/22	4	10.85	10	10.78	10.80	-6	5,714	-0.10%
2019/07/19	2	10.55	0	0.00	10.65	2	5,716	0.03%
2019/07/18	0	0.00	20	10.50	10.50	-20	5,969	-0.34%
2019/07/17	5	10.45	2	10.50	10.50	3	6,190	0.05%
2019/07/16	5	10.40	3	10.40	10.45	2	6,425	0.03%
2019/07/15	5	10.40	0	0.00	10.35	5	6,456	0.08%
2019/07/04	5	10.50	0	0.00	10.55	5	6,986	0.07%
2019/07/01	5	10.65	0	0.00	10.55	5	7,356	0.07%
2019/06/26	0	0.00	5	10.45	10.45	-5	7,444	-0.07%
2019/06/25	3	10.50	0	0.00	10.45	3	7,533	0.04%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/17	10	10.40	0	0.00	10.40	10	8,077	0.12%
2019/06/13	0	0.00	2	10.35	10.40	-2	8,203	-0.02%
2019/06/12	0	0.00	2	10.45	10.40	-2	8,267	-0.02%
2019/05/29	0	0.00	0.2	10.45	10.45	-0.2	9,685	0.00%
2019/05/28	0	0.00	1	10.25	10.60	-1	9,733	-0.01%
2019/05/27	2	10.70	0	0.00	10.35	2	9,845	0.02%
2019/05/23	6	10.95	2	11.00	10.80	4	9,900	0.04%
2019/05/22	10	10.90	0	0.00	10.90	10	10,020	0.10%
2019/05/21	7	10.79	0	0.00	10.90	7	10,283	0.07%
2019/05/15	0	0.00	40	11.15	11.05	-40	10,408	-0.38%
2019/05/14	10	11.05	3	10.97	11.05	7	10,605	0.07%
2019/05/13	44	10.70	0	0.00	10.85	44	10,715	0.41%
2019/05/10	2	10.75	0	0.00	10.60	2	11,052	0.02%
2019/05/09	2	10.75	0	0.00	10.70	2	11,126	0.02%
2019/05/08	7	10.86	1	10.95	11.00	6	11,056	0.05%
2019/05/07	14	11.19	0	0.00	11.10	14	11,031	0.13%
2019/05/06	13	11.33	0	0.00	11.20	13	10,971	0.12%
2019/05/03	2	11.80	0	0.00	11.85	2	10,577	0.02%
2019/05/02	0	0.00	5	12.25	12.35	-5	10,166	-0.05%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/25	0	0.00	11	12.58	12.55	-11	9,951	-0.11%
2019/04/24	9	12.53	19	12.59	12.45	-10	9,822	-0.10%
2019/04/23	0	0.00	51	12.44	12.45	-51	9,537	-0.53%
2019/04/19	0	0.00	1	11.95	11.95	-1	9,136	-0.01%
2019/04/18	0	0.00	800	12.00	11.95	-800	9,258	-8.64%	大賣/鉅額交易
2019/04/16	0	0.00	43	11.87	12.05	-43	9,241	-0.47%
2019/04/12	11	11.77	0	0.00	11.75	11	9,235	0.12%
2019/04/11	0	0.00	15.6	11.85	11.90	-15.6	9,227	-0.17%
2019/04/10	0	0.00	2	12.00	12.00	-2	9,188	-0.02%
2019/04/09	9	11.94	24	11.96	12.05	-15	9,131	-0.16%
2019/04/08	50	11.80	50	11.90	11.85	0	9,048	0.00%
2019/04/03	5	11.70	32	11.55	11.70	-27	8,878	-0.30%
2019/04/02	16	11.37	0	0.00	11.45	16	8,773	0.18%
2019/04/01	16	11.47	0	0.00	11.40	16	8,713	0.18%
2019/03/29	8	11.37	0	0.00	11.40	8	8,681	0.09%
2019/03/28	34	11.35	0	0.00	11.30	34	8,700	0.39%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/25	13	11.37	10	11.40	11.40	3	8,594	0.03%
2019/03/22	15	11.62	0	0.00	11.55	15	8,526	0.18%
2019/03/20	23	11.68	0	0.00	11.70	23	8,396	0.27%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/03/18	6	11.95	0	0.00	11.90	6	8,057	0.07%
2019/03/14	2	11.90	0	0.00	11.90	2	8,071	0.02%
2019/03/08	6	11.95	0	0.00	11.95	6	8,322	0.07%
2019/03/07	10	12.15	5	12.30	12.10	5	8,279	0.06%
2019/03/06	804	12.50	1	12.50	12.40	803	8,456	9.50%	大買/鉅額交易
2019/03/05	5	12.35	2	12.23	12.30	3	8,093	0.04%
2019/03/04	21	11.98	0	0.00	12.00	21	7,812	0.27%
2019/02/27	4	11.95	5	12.00	12.05	-1	7,764	-0.01%
2019/02/26	15	12.18	5	12.15	12.10	10	7,706	0.13%
2019/02/25	1	12.15	1	12.25	12.15	0	7,565	0.00%
2019/02/22	20	12.14	0	0.00	12.05	20	7,434	0.27%
2019/02/21	100	12.15	101	12.25	12.30	-1	7,250	-0.01%	大賣/
2019/02/20	1	12.20	5	12.18	12.05	-4	7,093	-0.06%
2019/02/18	2	11.90	0	0.00	11.90	2	6,850	0.03%
2019/02/15	8	11.95	0	0.00	11.90	8	6,849	0.12%
2019/02/13	8	12.18	0	0.00	12.15	8	6,807	0.12%
2019/02/12	16	12.21	5	12.10	12.30	11	6,656	0.17%
2019/02/11	74	12.12	70	12.05	12.00	4	6,421	0.06%
2019/01/30	70	11.42	52	11.55	11.65	18	5,995	0.30%
2019/01/24	2	11.20	4	11.20	11.15	-2	5,753	-0.03%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/21	0	0.00	10	11.15	11.10	-10	5,859	-0.17%
2019/01/14	2	10.83	0	0.00	10.75	2	6,380	0.03%
2019/01/11	0	0.00	10	10.85	10.90	-10	6,485	-0.15%
2019/01/10	1	10.90	0	0.00	11.00	1	6,475	0.02%
2019/01/09	10	11.15	4	11.10	11.20	6	6,402	0.09%
2019/01/08	2	10.75	0	0.00	10.70	2	6,276	0.03%
2019/01/04	4	10.24	0	0.00	10.35	4	6,333	0.06%
2019/01/03	2	10.90	2	10.70	10.70	0	6,338	0.00%
2019/01/02	0	0.00	4	10.93	10.95	-4	6,371	-0.06%
2018/12/27	3	10.77	0	0.00	10.75	3	6,580	0.05%
2018/12/26	11	10.70	0	0.00	10.70	11	6,614	0.17%
2018/12/25	1	10.85	5	10.85	10.85	-4	6,691	-0.06%
2018/12/21	5	10.85	0	0.00	10.95	5	7,001	0.07%
2018/12/18	3	11.18	0	0.00	11.20	3	7,709	0.04%
2018/12/17	2	11.40	0	0.00	11.35	2	7,782	0.03%
2018/12/13	1	11.30	0	0.00	11.30	1	8,120	0.01%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/11	0	0.00	0	11.10	11.20	0	8,161	0.00%
2018/12/10	0	0.00	8	11.30	11.20	-8	8,290	-0.10%
2018/12/06	2	11.40	6	11.52	11.40	-4	8,298	-0.05%
2018/12/05	13	12.10	17	11.80	11.85	-4	8,402	-0.05%
2018/12/04	5	12.05	1	11.90	11.85	4	8,327	0.05%
2018/12/03	0	0.00	1	11.85	11.90	-1	8,343	-0.01%
2018/11/30	0	0.00	3	11.65	11.60	-3	8,475	-0.04%
2018/11/29	13	11.77	1	11.90	11.80	12	8,448	0.14%
2018/11/26	2	11.25	5	11.25	11.25	-3	8,475	-0.04%
2018/11/23	0	0.00	2	11.35	11.30	-2	8,591	-0.02%
2018/11/22	3	11.45	0	0.00	11.35	3	8,925	0.03%
2018/11/15	4	11.70	0	0.00	11.60	4	10,107	0.04%
2018/11/12	2	11.43	1	11.35	11.40	1	10,829	0.01%
2018/11/09	6	11.72	1	11.65	11.65	5	11,095	0.05%
2018/11/08	4	11.80	0	0.00	11.85	4	11,604	0.03%
2018/11/05	0	0.00	19	11.75	11.80	-19	13,573	-0.14%
2018/11/02	20	11.85	0	0.00	11.80	20	13,594	0.15%
2018/11/01	2	11.83	0	0.00	11.90	2	13,651	0.01%
2018/10/30	2	11.50	0	0.00	11.55	2	13,767	0.01%
2018/10/29	0	0.00	3	11.33	11.50	-3	13,966	-0.02%
2018/10/26	7	10.74	0	0.00	10.85	7	13,982	0.05%
2018/10/25	6	11.13	0	0.00	11.05	6	13,832	0.04%
2018/10/24	2	11.80	1	11.90	11.85	1	13,778	0.01%
2018/10/23	8	12.49	1	12.30	12.25	7	13,825	0.05%
2018/10/22	1	12.70	1	12.80	12.70	0	13,880	0.00%
2018/10/19	7	12.60	0	0.00	12.55	7	14,236	0.05%
2018/10/18	1	13.30	1	13.15	13.00	0	14,220	0.00%
2018/10/17	1	13.00	0	0.00	12.90	1	14,461	0.01%
2018/10/15	0	0.00	4	13.15	13.15	-4	14,518	-0.03%
2018/10/12	2	13.05	0	0.00	13.10	2	14,495	0.01%
2018/10/11	7	12.92	0	0.00	12.85	7	14,535	0.05%
2018/10/09	4	13.68	5	13.65	13.70	-1	14,422	-0.01%
2018/10/05	4	13.55	2	13.68	13.60	2	14,547	0.01%
2018/10/04	0	0.00	4	14.10	14.00	-4	14,490	-0.03%
2018/10/03	42	14.12	40	14.29	14.10	2	14,705	0.01%
2018/10/02	30	14.28	35	14.30	14.25	-5	14,676	-0.03%
2018/10/01	40	14.46	41	14.34	14.50	-1	14,670	-0.01%
2018/09/28	62	14.53	40	14.76	14.45	22	14,652	0.15%
2018/09/27	0	0.00	3	14.65	14.75	-3	14,525	-0.02%
2018/09/26	10	14.80	43	14.59	14.65	-33	14,427	-0.23%
2018/09/25	45	14.41	45	14.42	14.40	0	14,220	0.00%
2018/09/21	0	0.00	0.2	13.90	13.95	-0.2	13,946	0.00%
2018/09/20	5	13.85	6	13.95	13.95	-1	14,010	-0.01%
2018/09/19	21	14.06	12	13.93	14.05	9	13,927	0.06%
2018/09/18	6	13.50	0	0.00	13.50	6	13,961	0.04%
2018/09/17	0	0.00	20	13.40	13.35	-20	13,963	-0.14%
2018/09/13	0	0.00	2	13.38	13.35	-2	14,127	-0.01%
2018/09/12	0	0.00	17	13.16	13.25	-17	14,253	-0.12%
2018/09/11	22	13.02	1	13.00	13.15	21	14,359	0.15%
2018/09/10	21	13.38	53	13.10	13.00	-32	14,316	-0.22%
2018/09/07	103	13.33	50	13.55	13.50	53	14,138	0.37%	大買/
2018/09/06	14	13.36	0	0.00	13.15	14	14,021	0.10%
2018/09/05	4	13.63	5	13.60	13.65	-1	13,890	-0.01%
2018/09/03	17	13.73	0	0.00	13.65	17	13,905	0.12%
2018/08/31	3	13.98	1	14.10	14.00	2	13,911	0.01%
2018/08/30	4	14.30	27	14.35	14.30	-23	13,778	-0.17%
2018/08/29	13	14.08	15	14.10	14.00	-2	13,775	-0.01%
2018/08/28	31	14.52	7	14.49	14.45	24	13,557	0.18%
2018/08/27	41	14.87	0	0.00	14.95	41	13,489	0.30%
2018/08/24	50	15.00	45	15.28	15.05	5	13,586	0.04%
2018/08/23	1	15.40	1	15.45	15.50	0	13,303	0.00%
2018/08/22	27	15.26	23	15.02	15.00	4	13,059	0.03%
2018/08/21	6	15.18	1	15.30	15.05	5	12,971	0.04%
2018/08/20	2	14.50	2	14.50	14.55	0	12,662	0.00%
2018/08/17	48	15.12	47	15.46	15.00	1	12,321	0.01%
2018/08/16	2	15.40	1	15.40	15.35	1	12,002	0.01%
2018/08/15	4	15.63	4	15.71	15.60	0	11,641	0.00%
2018/08/14	26	15.42	22	15.18	15.60	4	11,049	0.04%
2018/08/13	19	14.62	19	14.43	14.45	0	10,062	0.00%
2018/08/10	0	0.00	15	14.23	14.25	-15	9,425	-0.16%
2018/08/08	24	13.95	15	14.07	13.90	9	9,088	0.10%
2018/08/07	30	14.04	30	14.08	14.05	0	8,963	0.00%
2018/08/06	0	0.00	1	14.15	14.15	-1	8,948	-0.01%
2018/08/03	12	14.13	10	13.85	13.85	2	8,889	0.02%
2018/08/02	30	13.98	32	14.11	14.00	-2	8,827	-0.02%
2018/08/01	25	14.20	28	14.20	14.20	-3	8,717	-0.03%
2018/07/31	0	0.00	2	14.15	14.25	-2	8,653	-0.02%
2018/07/30	52	14.14	45	14.11	14.15	7	8,570	0.08%
2018/07/27	24	13.90	20	13.90	13.90	4	8,392	0.05%
2018/07/26	10	14.10	4	14.00	13.80	6	8,311	0.07%
2018/07/24	5	13.55	9	13.45	13.45	-4	7,810	-0.05%
2018/07/20	1	13.00	0	0.00	12.95	1	7,455	0.01%
2018/07/18	10	13.40	1	13.40	13.35	9	7,402	0.12%
2018/07/17	0	0.00	15	13.20	13.35	-15	7,304	-0.21%
2018/07/12	5	13.40	15	13.30	13.35	-10	7,037	-0.14%
2018/07/11	12	13.31	3	13.27	13.35	9	6,918	0.13%
2018/07/10	0	0.00	3	13.00	13.00	-3	6,661	-0.05%
2018/07/06	0	0.00	3	12.83	12.95	-3	6,626	-0.05%
2018/07/04	2	12.60	0	0.00	12.65	2	6,611	0.03%
2018/07/02	0	0.00	4	12.93	12.95	-4	6,572	-0.06%
2018/06/29	6	12.73	0	0.00	12.65	6	6,550	0.09%
2018/06/28	0	0.00	3	13.15	13.05	-3	6,428	-0.05%
2018/06/27	10	13.10	0	0.00	13.15	10	6,370	0.16%
2018/06/25	4	12.83	10	12.85	12.90	-6	6,160	-0.10%
2018/06/22	10	12.60	0	0.00	12.60	10	6,098	0.16%
2018/06/20	0	0.00	2	12.30	12.60	-2	6,389	-0.03%
2018/06/14	0	0.00	3	12.15	12.10	-3	6,279	-0.05%
2018/06/12	4	12.55	0	0.00	12.50	4	6,219	0.06%
2018/06/07	0	0.00	10	12.25	12.25	-10	6,099	-0.16%
2018/06/04	0	0.00	14	12.13	12.20	-14	6,122	-0.23%
2018/06/01	5	11.70	0	0.00	11.85	5	5,952	0.08%
2018/05/18	0	0.00	1.2	11.00	11.00	-1.2	8,899	-0.01%
2018/05/11	0	0.00	41	11.05	10.90	-41	9,629	-0.43%
2018/05/10	1	10.75	1	10.90	11.00	0	9,646	0.00%
2018/05/07	0	0.00	1	10.40	10.35	-1	9,928	-0.01%
2018/05/02	42	10.55	0	0.00	10.50	42	10,318	0.41%
2018/04/30	2	10.85	0	0.00	10.80	2	10,792	0.02%
2018/04/26	0	0.00	3	10.85	10.75	-3	11,246	-0.03%
2018/04/24	0	0.00	3	11.03	11.00	-3	11,765	-0.03%
2018/04/23	1	11.20	0	0.00	11.20	1	12,093	0.01%
2018/04/20	1	11.35	0	0.00	11.40	1	12,365	0.01%
2018/04/16	1	11.15	0	0.00	11.15	1	15,298	0.01%
2018/04/11	3	11.65	0	0.00	11.60	3	17,184	0.02%
2018/04/03	1	11.70	0	0.00	11.80	1	18,523	0.01%
2018/03/31	0	0.00	1	11.70	11.80	-1	19,565	-0.01%
2018/03/30	0	0.00	80	11.60	11.60	-80	20,463	-0.39%
2018/03/27	80	11.02	0	0.00	11.15	80	20,452	0.39%
2018/03/26	5	10.90	0	0.00	10.85	5	20,399	0.02%
2018/03/23	1	11.15	5	11.20	10.95	-4	20,320	-0.02%
2018/03/16	0	0.00	2	12.30	12.25	-2	20,511	-0.01%
2018/03/15	25	12.35	25	12.32	12.35	0	20,571	0.00%
2018/03/12	0	0.00	53	12.35	12.35	-53	20,728	-0.26%
2018/03/09	0	0.00	1	12.40	12.30	-1	20,818	0.00%
2018/03/08	2	12.35	2	12.45	12.50	0	20,854	0.00%
2018/03/07	0	0.00	11	12.41	12.35	-11	20,770	-0.05%
2018/03/06	52	12.45	26	12.48	12.45	26	20,732	0.13%
2018/03/05	25	12.65	22	12.51	12.20	3	20,585	0.01%
2018/03/02	29	13.54	30	13.49	13.55	-1	19,892	-0.01%
2018/03/01	1	13.50	5	13.98	13.85	-4	19,740	-0.02%
2018/02/27	9	13.77	11	13.59	13.45	-2	19,364	-0.01%
2018/02/26	11	13.68	2	13.60	13.60	9	19,157	0.05%
2018/02/23	27	13.85	21	14.18	13.50	6	18,999	0.03%
2018/02/22	0	0.00	24	13.61	13.60	-24	18,331	-0.13%
2018/02/12	0	0.00	10	12.75	12.80	-10	17,554	-0.06%
2018/02/09	10	12.40	0	0.00	12.45	10	17,463	0.06%
2018/02/07	0	0.00	4	12.59	12.25	-4	17,399	-0.02%
2018/02/06	4	11.93	3	12.20	12.25	1	17,268	0.01%
2018/02/05	0	0.00	3	12.75	12.85	-3	16,969	-0.02%
2018/02/02	4	12.85	14	12.90	12.85	-10	16,940	-0.06%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	0	0.00	5	13.00	12.95	-5	16,955	-0.03%
2018/01/30	5	12.94	10	12.99	13.05	-5	16,808	-0.03%
2018/01/26	0	0.00	5	13.20	13.15	-5	16,589	-0.03%
2018/01/25	22	13.10	12	13.15	13.25	10	16,668	0.06%
2018/01/24	20	12.90	40	12.98	13.05	-20	16,514	-0.12%
2018/01/22	10	12.50	102	12.50	12.55	-92	16,061	-0.57%	大賣/
2018/01/19	11	12.80	0	0.00	12.75	11	15,954	0.07%
2018/01/18	38	12.67	44	12.64	12.65	-6	16,342	-0.04%
2018/01/17	10	13.14	3	13.15	12.90	7	16,235	0.04%
2018/01/16	201	13.35	201	13.20	13.20	0	15,894	0.00%	大買/大賣/
2018/01/15	5	13.20	18	13.51	13.05	-13	15,631	-0.08%
2018/01/12	101	14.10	109.1	14.09	13.90	-8.1	14,781	-0.05%	大買/大賣/
2018/01/11	9.1	14.04	4	14.00	13.90	5.1	14,390	0.04%
2018/01/10	15	14.15	18	14.15	14.00	-3	13,953	-0.02%
2018/01/09	12	13.45	11	13.44	13.70	1	12,861	0.01%
2018/01/08	31	13.38	37	13.19	13.40	-6	12,193	-0.05%
2018/01/05	15	12.71	31	12.75	12.85	-16	11,174	-0.14%
2018/01/04	10	12.80	3	12.92	12.70	7	10,964	0.06%
2018/01/03	5	12.90	0	0.00	12.75	5	10,724	0.05%
2018/01/02	16	12.68	15	12.89	12.85	1	10,405	0.01%