中鴻 (2014)-元大-台中中港券商分點個股進出

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
23.25
漲跌
▼0.30
漲幅
-1.27%
成交量
3,502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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/26	0	0.00	1	23.25	23.20	-1	6,947	-0.01%
2024/04/24	1	22.95	110	23.10	23.00	-109	6,963	-1.57%	大賣/鉅額交易
2024/04/23	0	0.00	2	23.23	23.05	-2	7,003	-0.03%
2024/04/22	110.1	22.87	0	0.00	22.80	110.1	7,016	1.57%	大買/鉅額交易
2024/04/19	7.1	22.94	358	23.12	23.20	-351	6,917	-5.07%	大賣/鉅額交易
2024/04/18	408	23.69	606	23.95	23.75	-198	6,679	-2.96%	大買/大賣/鉅額交易
2024/04/17	0	0.00	2	22.28	22.25	-2	6,151	-0.03%
2024/04/16	0	22.25	0	0.00	22.15	0	6,289	0.00%
2024/04/15	2	23.00	0	0.00	22.65	2	6,417	0.03%
2024/04/12	0	23.10	0	0.00	23.00	0	6,362	0.00%
2024/04/11	201	23.70	3	23.53	23.35	198	6,346	3.12%	大買/鉅額交易
2024/04/10	1	24.70	1	24.35	24.10	0	6,309	0.00%
2024/04/09	5	24.35	212	24.55	24.95	-207	5,796	-3.57%	大賣/鉅額交易
2024/04/08	3	22.97	0	0.00	22.70	3	5,047	0.06%
2024/04/03	104	22.68	10.1	22.65	22.80	94	5,013	1.87%	大買/
2024/04/02	0.1	22.25	0	0.00	22.15	0.1	4,727	0.00%
2024/04/01	0.1	22.15	0	0.00	22.25	0.1	5,043	0.00%
2024/03/29	0.1	22.10	8	22.10	22.10	-8	5,293	-0.15%
2024/03/28	1	22.05	0	0.00	22.05	1	5,898	0.02%
2024/03/26	2	21.98	1	21.90	21.90	1	6,896	0.01%
2024/03/25	0.2	22.23	0	0.00	22.20	0.2	8,059	0.00%
2024/03/22	1.1	22.10	1	22.10	22.20	0.1	9,550	0.00%
2024/03/21	1	22.10	0	0.00	22.20	1	11,669	0.01%
2024/03/20	1	22.05	1	22.15	22.00	0	12,747	0.00%
2024/03/19	0	0.00	1	22.25	22.30	-1	12,828	-0.01%
2024/03/18	1.1	22.20	0	0.00	22.25	1.1	12,849	0.01%
2024/03/15	1.1	22.25	1	22.35	22.25	0.1	12,860	0.00%
2024/03/14	1	22.55	1	22.60	22.60	0	12,852	0.00%
2024/03/13	3	22.03	0	0.00	22.00	3	12,771	0.02%
2024/03/11	0.1	22.05	1	22.25	22.30	-1	12,732	-0.01%
2024/03/08	0.1	22.15	0	0.00	22.05	0.1	12,716	0.00%
2024/03/07	1.1	22.15	0	0.00	22.40	1.1	12,713	0.01%
2024/03/06	5.1	22.52	0	0.00	22.40	5.1	12,652	0.04%
2024/03/05	0.1	22.55	0	0.00	22.70	0.1	12,613	0.00%
2024/03/04	6.2	22.57	0	0.00	22.50	6.2	12,611	0.05%
2024/02/29	0.5	23.20	1	23.20	23.20	-0.5	12,736	0.00%
2024/02/27	0	0.00	2	23.15	23.05	-2	12,710	-0.02%
2024/02/23	5	23.40	0	0.00	23.35	5	12,856	0.04%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/21	1.1	23.90	5	23.70	23.75	-4	12,943	-0.03%
2024/02/20	21	24.20	0	0.00	24.05	21	12,941	0.16%
2024/02/19	0	0.00	2.5	24.18	24.40	-2.5	13,040	-0.02%
2024/02/16	0.1	23.60	0	0.00	23.95	0.1	13,129	0.00%
2024/02/15	4	23.31	0	0.00	23.35	4	13,098	0.03%
2024/02/05	0	0.00	6	23.43	23.55	-6	13,087	-0.05%
2024/02/02	5.1	23.50	0	0.00	23.65	5.1	13,085	0.04%
2024/01/31	0	0.00	3	23.95	23.80	-3	13,148	-0.02%
2024/01/30	0	24.10	0	0.00	24.00	0	13,144	0.00%
2024/01/29	0	0.00	0.5	24.40	24.40	-0.5	13,164	0.00%
2024/01/26	0.1	23.85	10	24.15	24.15	-9.9	13,153	-0.08%
2024/01/25	1	23.75	1	23.90	23.75	0	13,120	0.00%
2024/01/24	0.1	24.10	0	0.00	23.95	0.1	13,119	0.00%
2024/01/23	1	23.50	0.1	23.80	23.85	0.9	13,112	0.01%
2024/01/22	2	23.33	1	23.35	23.35	1	13,060	0.01%
2024/01/19	1.2	23.06	0	0.00	23.20	1.2	13,049	0.01%
2024/01/18	3.1	23.42	3	23.40	23.40	0.1	12,991	0.00%
2024/01/17	0.1	23.58	1	23.55	23.35	-0.9	13,021	-0.01%
2024/01/16	0	24.05	0	0.00	23.90	0	13,025	0.00%
2024/01/12	1	24.40	0	0.00	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	1	24.50	4	24.60	24.35	-3	13,180	-0.02%
2024/01/09	2.1	25.74	2	25.10	25.10	0.1	13,022	0.00%
2024/01/08	2	26.23	2	26.10	26.05	0	12,801	0.00%
2024/01/05	2	26.30	4	26.03	26.10	-2	12,727	-0.02%
2024/01/04	20	26.19	3	26.28	26.25	17	12,671	0.13%
2024/01/03	5.1	25.85	2	25.65	25.70	3.1	12,565	0.02%
2024/01/02	0.1	26.15	0	0.00	26.05	0.1	12,482	0.00%
2023/12/29	3	26.00	0	0.00	26.05	3	12,465	0.02%
2023/12/28	16	26.17	5	25.90	25.95	11	12,479	0.09%
2023/12/27	3.1	26.24	12	26.33	26.20	-8.9	12,340	-0.07%
2023/12/26	6	26.77	16	26.78	26.70	-10	12,063	-0.08%
2023/12/25	32.3	27.52	7	26.97	26.95	25.3	11,878	0.21%
2023/12/22	9.2	27.08	16	27.00	27.00	-6.8	11,440	-0.06%
2023/12/21	31.1	27.76	11	28.02	27.70	20.1	10,953	0.18%
2023/12/20	20	28.02	46	28.16	28.20	-26	10,450	-0.25%
2023/12/19	24.1	27.55	17	27.58	27.75	7.1	9,327	0.08%
2023/12/18	69	27.14	44	27.05	26.85	25	7,949	0.31%
2023/12/15	2	24.90	25.2	25.56	26.00	-23.2	5,922	-0.39%
2023/12/14	3	23.65	0	0.00	23.65	3	4,955	0.06%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/08	0	23.40	21	23.30	23.25	-21	5,197	-0.40%
2023/12/07	1	23.60	0	0.00	23.55	1	5,206	0.02%
2023/12/05	0	23.60	0.2	23.55	23.55	-0.2	5,163	0.00%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/29	0.2	23.40	8	23.50	23.55	-7.9	5,135	-0.15%
2023/11/28	0	0.00	4	23.66	23.65	-4	5,111	-0.08%
2023/11/27	0	0.00	7	23.13	23.25	-7	5,024	-0.14%
2023/11/23	0.1	22.85	0	0.00	22.75	0.1	4,947	0.00%
2023/11/22	0.2	22.90	0	0.00	22.70	0.2	4,929	0.00%
2023/11/21	2.1	22.79	1	22.70	22.70	1.1	4,799	0.02%
2023/11/20	0	0.00	1	22.75	22.20	-1	4,711	-0.02%
2023/11/16	6	22.45	12	22.49	22.45	-6	4,650	-0.13%
2023/11/15	0	0.00	7	21.62	22.10	-7	4,565	-0.15%
2023/11/14	1	21.15	10	21.23	21.20	-9	4,530	-0.20%
2023/11/13	0	0.00	5	21.25	21.20	-5	4,654	-0.11%
2023/11/09	0	0.00	5	21.25	21.15	-5	4,811	-0.10%
2023/11/08	10.1	21.42	0	0.00	21.15	10.1	4,994	0.20%
2023/11/07	0	0.00	1	21.75	21.70	-1	5,068	-0.02%
2023/11/03	0	0.00	4	21.64	21.65	-4	5,285	-0.08%
2023/11/02	0	0.00	6	21.63	21.65	-6	5,456	-0.11%
2023/11/01	2	21.40	0	0.00	21.40	2	5,892	0.03%
2023/10/26	0	0.00	1	21.45	21.45	-1	7,239	-0.01%
2023/10/25	2	21.30	1	21.20	21.35	1	7,308	0.01%
2023/10/24	2.1	20.53	0	0.00	20.60	2.1	7,330	0.03%
2023/10/23	2	20.90	0	0.00	20.95	2	7,386	0.03%
2023/10/20	0.1	20.95	1	20.80	20.95	-0.9	7,503	-0.01%
2023/10/19	7.1	21.22	0	0.00	21.25	7.1	7,739	0.09%
2023/10/18	0	0.00	1	21.75	21.75	-1	7,777	-0.01%
2023/10/13	1	21.80	0	0.00	21.70	1	7,847	0.01%
2023/10/11	1.6	21.46	0	0.00	21.45	1.6	7,934	0.02%
2023/10/06	1.2	22.06	0	0.00	22.00	1.2	7,902	0.02%
2023/10/05	4	21.93	1	21.80	21.90	3	7,962	0.04%
2023/10/04	1	21.56	0	0.00	21.55	1	7,930	0.01%
2023/10/03	0.1	22.40	0	0.00	22.20	0.1	7,860	0.00%
2023/09/28	7	22.66	6	22.57	22.55	1	7,923	0.01%
2023/09/27	10.1	22.93	0	0.00	22.90	10.1	7,881	0.13%
2023/09/26	0	23.70	1	23.75	23.75	-1	7,749	-0.01%
2023/09/25	0.2	24.00	0	0.00	24.00	0.2	7,773	0.00%
2023/09/22	3.3	24.38	0	0.00	24.30	3.3	7,782	0.04%
2023/09/21	2	24.35	4	24.45	24.30	-2	7,775	-0.03%
2023/09/20	0	0.00	3	25.00	24.70	-3	7,808	-0.04%
2023/09/19	4	25.14	10	24.90	24.80	-6	7,937	-0.08%
2023/09/18	0.3	24.88	5	24.86	24.70	-4.7	7,974	-0.06%
2023/09/15	1	23.90	2.7	24.05	24.10	-1.7	7,772	-0.02%
2023/09/14	0	0.00	1	23.50	23.65	-1	7,725	-0.01%
2023/09/13	1	23.40	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	1	23.35	23.25	-1	8,243	-0.01%
2023/09/05	4	23.70	0	0.00	23.65	4	8,446	0.05%
2023/09/04	0	0.00	2.3	23.62	23.70	-2.3	8,456	-0.03%
2023/08/29	0.1	22.65	0	0.00	22.75	0.1	8,721	0.00%
2023/08/25	5	22.90	5	22.90	22.90	0	8,695	0.00%
2023/08/24	0.3	22.68	0	0.00	22.60	0.3	8,687	0.00%
2023/08/22	5	22.90	0	0.00	22.80	5	8,701	0.06%
2023/08/21	0	0.00	1	23.20	22.95	-1	8,709	-0.01%
2023/08/18	0.4	23.26	1	23.40	23.20	-0.6	8,681	-0.01%
2023/08/17	4	22.44	0	0.00	22.70	4	8,597	0.05%
2023/08/16	2.4	22.92	0	0.00	22.85	2.4	8,488	0.03%
2023/08/14	9.2	23.30	1	23.60	23.25	8.2	8,369	0.10%
2023/08/11	2.2	24.46	0	0.00	24.50	2.2	8,200	0.03%
2023/08/10	0	25.25	1	25.05	25.15	-1	8,083	-0.01%
2023/08/09	1	25.50	1	25.95	25.35	0	8,026	0.00%
2023/08/08	7	25.56	2	25.55	25.45	5	7,979	0.06%
2023/08/07	5.1	25.84	27.6	25.48	26.10	-22.5	7,900	-0.28%
2023/08/04	1	26.20	7.9	25.97	26.10	-6.9	7,485	-0.09%
2023/08/02	25	25.15	34.1	25.60	25.35	-9.1	6,959	-0.13%
2023/08/01	0	0.00	11	24.85	24.70	-11	6,343	-0.17%
2023/07/31	0	0.00	1	24.35	24.15	-1	6,308	-0.02%
2023/07/28	11	24.42	10	24.40	24.40	1	6,270	0.02%
2023/07/27	2	24.75	0	24.80	24.85	2	6,193	0.03%
2023/07/26	13	24.88	3	24.85	24.50	10	6,197	0.16%
2023/07/25	7	24.56	2	24.55	24.70	5	6,081	0.08%
2023/07/24	2	24.80	6.2	24.77	24.65	-4.2	6,006	-0.07%
2023/07/21	4.2	24.42	0	0.00	24.25	4.2	5,786	0.07%
2023/07/20	3.1	24.62	1.1	24.74	24.65	2	5,833	0.03%
2023/07/19	2	23.78	0	0.00	23.60	2	5,722	0.03%
2023/07/18	22.1	24.06	0	0.00	24.05	22.1	5,908	0.37%
2023/07/17	3	24.10	8	24.19	24.20	-5	5,975	-0.08%
2023/07/14	2.1	23.90	2	23.95	23.85	0.1	6,015	0.00%
2023/07/13	0	0.00	11	23.36	23.35	-11	5,984	-0.18%
2023/07/12	6	23.13	0	0.00	23.10	6	6,002	0.10%
2023/07/11	0.4	23.39	0	0.00	23.35	0.4	6,005	0.01%
2023/07/10	0	0.00	4	23.50	23.40	-4	6,079	-0.07%
2023/07/07	2	23.48	30	23.35	23.35	-28	6,111	-0.46%
2023/07/06	1	23.90	0.1	23.75	23.80	1	6,107	0.02%
2023/07/05	5	24.41	34	24.40	24.20	-29	6,050	-0.48%
2023/07/04	2	24.60	0	0.00	24.60	2	6,058	0.03%
2023/07/03	11.1	24.67	0	0.00	24.50	11.1	6,089	0.18%
2023/06/30	3	24.45	0	0.00	24.40	3	6,058	0.05%
2023/06/28	36	24.88	2	24.85	24.85	34	6,043	0.56%
2023/06/27	30	25.06	5	25.21	25.25	25	5,963	0.42%
2023/06/26	11	25.05	14	24.36	24.75	-3	5,823	-0.05%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	0	0.00	2	24.60	24.65	-2	5,879	-0.03%
2023/06/19	16.1	24.71	2	24.83	24.90	14.1	5,893	0.24%
2023/06/16	4	24.13	5	24.77	24.55	-1	5,664	-0.02%
2023/06/15	4	23.70	0	0.00	23.65	4	5,518	0.07%
2023/06/14	1	23.90	6	23.94	23.85	-5	5,686	-0.09%
2023/06/13	0	0.00	20	23.20	23.20	-20	5,680	-0.35%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	1.3	23.94	0	0.00	23.95	1.3	6,110	0.02%
2023/06/06	5.2	23.94	1	24.10	23.85	4.2	6,211	0.07%
2023/06/05	5	24.40	5	24.07	24.40	0	6,245	0.00%
2023/06/02	0.2	23.30	0.3	23.20	23.20	-0.1	6,133	0.00%
2023/06/01	0	23.25	5	23.10	23.10	-5	6,297	-0.08%
2023/05/31	0	0.00	1	23.25	23.10	-1	6,394	-0.02%
2023/05/30	1.1	23.01	0	0.00	23.00	1.1	6,578	0.02%
2023/05/26	0.1	23.10	0	0.00	23.00	0.1	7,358	0.00%
2023/05/25	3	23.52	3	23.40	23.25	0	7,578	0.00%
2023/05/24	2	23.55	2	23.65	23.75	0	7,658	0.00%
2023/05/23	0.2	23.80	3	23.70	23.75	-2.8	7,773	-0.04%
2023/05/22	1.1	23.65	10	23.50	23.65	-8.9	7,946	-0.11%
2023/05/19	1.3	23.45	0	0.00	23.25	1.3	8,109	0.02%
2023/05/18	0	0.00	2	23.65	23.60	-2	8,285	-0.02%
2023/05/17	4	23.43	1	23.45	23.40	3	8,378	0.04%
2023/05/16	0	0.00	22	23.16	23.25	-22	8,504	-0.26%
2023/05/12	6.2	24.00	3	23.75	23.00	3.2	8,750	0.04%
2023/05/11	6.2	24.00	3	23.75	23.40	3.2	8,702	0.04%
2023/05/10	8	24.16	3	24.20	24.25	5	8,820	0.06%
2023/05/09	4.2	24.21	4	24.33	24.25	0.2	9,053	0.00%
2023/05/08	0	0.00	4	24.55	24.40	-4	9,159	-0.04%
2023/05/05	0.3	24.45	0	0.00	24.45	0.3	9,345	0.00%
2023/05/04	2	24.15	2	24.05	24.05	0	9,566	0.00%
2023/05/02	6	24.20	4	24.25	24.20	2	10,177	0.02%
2023/04/28	3	24.40	0	0.00	24.50	3	10,489	0.03%
2023/04/27	2.1	24.16	2	24.30	24.30	0.1	10,776	0.00%
2023/04/26	3	24.55	0	0.00	24.60	3	10,991	0.03%
2023/04/25	4	24.62	1	25.20	24.45	3	11,452	0.03%
2023/04/24	2	25.33	1	25.70	25.15	1	11,957	0.01%
2023/04/21	6	25.18	0	0.00	25.55	6	12,174	0.05%
2023/04/19	0.1	26.28	0	0.00	26.15	0.1	12,265	0.00%
2023/04/17	0	0.00	8	26.54	26.65	-8	12,290	-0.07%
2023/04/14	3	26.85	0	0.00	26.70	3	12,409	0.02%
2023/04/13	0.1	27.00	3	27.08	27.10	-2.9	12,479	-0.02%
2023/04/12	1	26.80	0	0.00	26.80	1	12,549	0.01%
2023/04/11	1.2	26.86	0	0.00	26.95	1.2	12,654	0.01%
2023/04/10	0	0.00	3	26.85	26.90	-3	12,879	-0.02%
2023/04/07	1	26.50	20	26.60	26.55	-19	13,120	-0.14%
2023/04/06	0	26.50	5	26.47	26.75	-5	13,469	-0.04%
2023/03/30	10	26.38	2	26.25	26.25	8	15,575	0.05%
2023/03/29	15	26.17	1	26.30	26.40	14	17,033	0.08%
2023/03/28	7	26.23	0	0.00	26.15	7	17,801	0.04%
2023/03/27	3	26.68	3	26.93	26.50	0	18,537	0.00%
2023/03/24	1.2	26.54	0	0.00	26.55	1.2	19,550	0.01%
2023/03/23	0.1	26.40	0	0.00	26.40	0.1	20,721	0.00%
2023/03/22	3	26.62	1	27.05	26.60	2	22,079	0.01%
2023/03/21	0	0.00	3	26.88	26.85	-3	22,657	-0.01%
2023/03/20	2.2	26.61	0	0.00	26.65	2.2	22,689	0.01%
2023/03/17	7.1	27.09	0	0.00	27.15	7.1	22,606	0.03%
2023/03/16	1	27.10	78	27.12	27.05	-77	22,463	-0.34%
2023/03/10	0.1	28.04	0	0.00	27.90	0.1	22,697	0.00%
2023/03/09	0	0.00	5	28.70	28.70	-5	22,744	-0.02%
2023/03/08	0.1	28.35	0	0.00	28.40	0.1	22,700	0.00%
2023/03/07	0	0.00	13	28.68	28.80	-13	22,742	-0.06%
2023/03/06	5	28.45	9	28.67	28.40	-4	22,627	-0.02%
2023/03/03	0	0.00	1	28.40	28.30	-1	22,580	0.00%
2023/03/02	5	27.52	2	28.00	28.15	3	22,576	0.01%
2023/03/01	3.4	27.57	0	0.00	27.40	3.4	22,561	0.02%
2023/02/24	8.1	29.21	2	30.20	28.90	6.1	22,234	0.03%
2023/02/23	10.6	29.57	2	29.70	29.70	8.5	21,938	0.04%
2023/02/22	0.2	29.15	0	0.00	29.20	0.2	21,873	0.00%
2023/02/21	18	29.31	9	29.24	29.25	9	21,945	0.04%
2023/02/20	2	28.98	2	29.15	29.20	0	22,379	0.00%
2023/02/17	3	28.93	1	29.15	29.00	2	23,118	0.01%
2023/02/16	1	28.90	2	29.17	28.80	-1	23,559	0.00%
2023/02/15	3	28.53	1	29.05	28.40	2	23,389	0.01%
2023/02/14	9	28.79	1	28.90	28.80	8	23,295	0.03%
2023/02/13	0	0.00	6.1	28.87	28.85	-6.1	23,198	-0.03%
2023/02/09	0	0.00	1	28.40	28.40	-1	23,070	0.00%
2023/02/08	20	28.78	10	28.99	28.65	10	23,104	0.04%
2023/02/07	4	28.25	12	28.55	28.80	-8	22,930	-0.03%
2023/02/06	0	0.00	1	28.10	28.05	-1	22,757	0.00%
2023/02/03	6.1	27.91	5.1	28.06	27.80	1	22,668	0.00%
2023/02/02	14.1	28.31	15.1	28.29	28.45	-1	22,489	0.00%
2023/02/01	16	28.58	15	28.78	28.75	1	22,276	0.00%
2023/01/31	1.1	29.09	2.5	29.31	29.00	-1.4	21,995	-0.01%
2023/01/30	12.2	29.03	9.1	28.88	29.00	3.1	21,744	0.01%
2023/01/17	1.1	28.05	13.1	28.36	28.45	-12	21,441	-0.06%
2023/01/16	25	28.09	7	28.14	27.95	18	21,168	0.09%
2023/01/13	15.2	27.76	21	28.06	27.75	-5.9	20,983	-0.03%
2023/01/12	19.1	27.93	13.4	28.24	27.60	5.6	20,674	0.03%
2023/01/11	1.3	27.59	24	27.57	27.80	-22.8	20,210	-0.11%
2023/01/10	1	27.20	20	27.25	27.25	-19	19,989	-0.10%
2023/01/09	10	27.59	7	27.51	27.35	3	19,992	0.02%
2023/01/06	0.1	26.80	3	26.58	27.10	-2.9	19,758	-0.01%
2023/01/05	0.3	26.77	4	26.90	26.50	-3.7	19,785	-0.02%
2023/01/04	4	26.75	0	0.00	26.65	4	19,743	0.02%
2023/01/03	3.2	27.15	3	27.18	27.10	0.2	19,655	0.00%
2022/12/30	7.2	27.16	5	27.22	26.75	2.2	19,555	0.01%
2022/12/29	0.1	26.31	0	0.00	26.60	0.1	19,450	0.00%
2022/12/28	8.1	27.04	6	26.73	26.80	2.1	19,437	0.01%
2022/12/27	2.2	27.09	2	26.60	26.70	0.2	19,274	0.00%
2022/12/26	13	27.15	2	27.70	27.10	11	19,051	0.06%
2022/12/23	75.1	27.71	17.2	27.63	27.60	57.9	18,722	0.31%
2022/12/22	16.1	27.09	18.1	27.37	27.30	-1.9	17,973	-0.01%
2022/12/21	41.1	26.68	67.1	26.69	27.10	-26	16,789	-0.15%
2022/12/20	7.1	25.77	1	26.45	24.70	6.1	15,380	0.04%
2022/12/19	27.3	26.67	2	26.10	26.00	25.3	14,732	0.17%
2022/12/16	25.1	27.46	40	27.52	27.50	-14.9	14,061	-0.11%
2022/12/15	18.1	27.29	24.1	27.27	27.60	-5.9	13,168	-0.04%
2022/12/14	26.5	26.80	8	26.60	25.90	18.5	12,193	0.15%
2022/12/13	10	24.63	71.4	25.34	26.40	-61.4	10,963	-0.56%
2022/12/12	24	23.59	26	23.94	24.00	-2	10,542	-0.02%
2022/12/09	3	23.73	0	0.00	23.80	3	10,567	0.03%
2022/12/08	3	23.78	0	0.00	23.75	3	10,633	0.03%
2022/12/07	6	23.90	0	0.00	23.85	6	10,670	0.06%
2022/12/06	19	24.29	3	24.42	24.15	16	10,594	0.15%
2022/12/05	7	23.78	26	24.36	24.70	-19	10,597	-0.18%
2022/12/02	12.2	23.48	1	24.00	23.60	11.2	10,364	0.11%
2022/12/01	3	24.12	10.4	24.23	23.95	-7.4	10,432	-0.07%
2022/11/30	0	0.00	2	23.70	23.80	-2	10,464	-0.02%
2022/11/29	10.1	23.06	10.1	23.70	23.85	0	10,493	0.00%
2022/11/28	0	0.00	7	22.63	22.60	-7	10,399	-0.07%
2022/11/25	12	23.05	2	22.81	22.80	10	10,516	0.09%
2022/11/24	9	22.94	9	22.84	22.80	0	10,531	0.00%
2022/11/23	1.1	23.53	1	23.80	22.75	0.1	10,466	0.00%
2022/11/22	0.8	23.40	20	23.40	23.35	-19.2	10,378	-0.18%
2022/11/21	0.3	23.72	5	24.00	23.85	-4.8	10,361	-0.05%
2022/11/18	1	23.80	7	24.07	23.90	-6	10,353	-0.06%
2022/11/17	3	24.08	1.1	24.17	24.20	1.9	10,256	0.02%
2022/11/16	29.3	24.37	8	24.79	24.45	21.3	10,149	0.21%
2022/11/15	24.6	23.66	17.1	24.00	24.10	7.6	9,713	0.08%
2022/11/14	17	21.87	12.3	22.41	22.45	4.7	8,940	0.05%
2022/11/09	0	0.00	1	20.65	20.75	-1	9,001	-0.01%
2022/11/08	0.3	20.96	0	0.00	20.60	0.3	9,464	0.00%
2022/11/07	0	0.00	1	20.55	20.40	-1	9,865	-0.01%
2022/11/04	1.1	19.85	1	20.05	19.90	0.1	9,907	0.00%
2022/11/02	0	20.20	5	20.40	20.45	-5	9,996	-0.05%
2022/11/01	1	19.61	0	0.00	20.00	1	10,034	0.01%
2022/10/31	2	19.75	30	19.78	19.70	-28	10,146	-0.28%
2022/10/28	3	19.94	13	20.02	19.90	-10	10,270	-0.10%
2022/10/27	1	20.35	0	0.00	20.50	1	10,296	0.01%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/25	5	20.95	0	0.00	20.80	5	11,142	0.04%
2022/10/24	1	21.45	2.1	21.41	21.30	-1.1	11,165	-0.01%
2022/10/21	1	21.55	0	0.00	21.50	1	11,244	0.01%
2022/10/20	2	21.25	4	21.79	22.45	-2	11,328	-0.02%
2022/10/19	15	21.77	116	21.95	21.90	-101	11,399	-0.89%	大賣/鉅額交易
2022/10/18	3	21.28	0.1	21.30	21.25	2.9	11,536	0.03%
2022/10/17	0	0.00	7	20.66	21.15	-7	11,683	-0.06%
2022/10/13	19	21.86	0.1	21.50	21.15	19	11,967	0.16%
2022/10/12	1	22.25	0	0.00	22.20	1	12,127	0.01%
2022/10/11	8	22.34	3	22.28	22.30	5	12,275	0.04%
2022/10/07	0	22.60	5	22.60	22.55	-5	12,243	-0.04%
2022/10/06	1	22.25	0	0.00	22.50	1	12,267	0.01%
2022/10/05	1	22.70	8	22.88	22.60	-7	12,293	-0.06%
2022/10/04	0	0.00	9	22.03	22.15	-9	12,230	-0.07%
2022/10/03	7	21.33	0	0.00	21.30	7	12,194	0.06%
2022/09/30	2	21.10	0	0.00	21.15	2	12,257	0.02%
2022/09/29	0	0.00	1.1	21.06	21.00	-1.1	12,300	-0.01%
2022/09/28	11	20.51	1	21.55	20.50	10	12,279	0.08%
2022/09/27	2	21.50	6	21.43	21.40	-4	12,321	-0.03%
2022/09/26	4.1	22.18	0	0.00	21.65	4.1	12,522	0.03%
2022/09/23	3	23.13	1	23.15	23.00	2	12,506	0.02%
2022/09/22	7	22.66	1	22.75	22.55	6	12,464	0.05%
2022/09/21	9.1	23.42	1	23.35	23.20	8.1	12,282	0.07%
2022/09/20	1.1	23.96	0	0.00	24.20	1.1	12,026	0.01%
2022/09/19	11.4	24.65	0	0.00	24.45	11.4	11,912	0.10%
2022/09/16	0	0.00	2	24.45	24.45	-2	11,816	-0.02%
2022/09/14	0	24.05	0	0.00	23.95	0	11,970	0.00%
2022/09/13	1	24.80	0	0.00	24.55	1	12,118	0.01%
2022/09/12	2	24.60	2	24.70	24.60	0	12,301	0.00%
2022/09/08	0	0.00	5	24.30	24.20	-5	12,320	-0.04%
2022/09/07	3	24.32	11	24.08	23.90	-8	12,320	-0.06%
2022/09/06	2.2	24.27	5	24.05	23.95	-2.8	12,180	-0.02%
2022/09/05	4.1	24.77	6	24.88	24.60	-1.9	12,095	-0.02%
2022/09/02	5	25.36	3	25.63	25.15	2	12,179	0.02%
2022/09/01	5.2	25.28	0	0.00	25.20	5.2	12,175	0.04%
2022/08/31	12	25.81	2	25.88	25.95	10	12,098	0.08%
2022/08/30	19	26.31	0	0.00	26.30	19	12,043	0.16%
2022/08/29	6	26.08	2	26.10	26.25	4	12,111	0.03%
2022/08/26	13	27.14	0	0.00	27.05	13	12,174	0.11%
2022/08/25	3.1	26.77	0	0.00	26.90	3.1	12,183	0.03%
2022/08/24	5	26.99	1	26.80	26.80	4	12,216	0.03%
2022/08/22	1	26.80	12	26.83	26.80	-11	12,299	-0.09%
2022/08/19	4	27.58	6	27.81	27.55	-2	12,263	-0.02%
2022/08/18	7	27.92	7	27.84	27.70	0	12,205	0.00%
2022/08/17	14.3	27.50	1	28.00	27.45	13.3	12,084	0.11%
2022/08/16	5	27.37	17	27.60	27.20	-12	11,983	-0.10%
2022/08/15	21	27.24	42	27.46	27.60	-21	11,864	-0.18%
2022/08/12	21	25.95	22	26.27	26.00	-1	11,606	-0.01%
2022/08/11	1	25.35	3	25.32	25.20	-2	11,403	-0.02%
2022/08/10	3	25.33	1	25.40	25.20	2	11,397	0.02%
2022/08/09	1	25.60	0	0.00	25.50	1	11,359	0.01%
2022/08/08	1	25.55	5	25.76	25.50	-4	11,344	-0.04%
2022/08/05	8	26.21	6	26.31	26.05	2	11,308	0.02%
2022/08/04	3	26.60	1	25.95	26.00	2	11,422	0.02%
2022/08/03	4	26.40	16	26.60	26.70	-12	11,402	-0.11%
2022/08/02	13	26.77	28	26.69	26.90	-15	11,544	-0.13%
2022/08/01	14.3	26.91	23	26.43	27.10	-8.7	11,292	-0.08%
2022/07/29	10	25.15	1	25.05	25.15	9	11,552	0.08%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	12.1	24.58	3	24.52	24.60	9.1	11,460	0.08%
2022/07/26	36.1	25.28	10	25.26	25.05	26.1	11,397	0.23%
2022/07/25	1	28.40	14.5	28.50	28.70	-13.5	11,190	-0.12%
2022/07/22	7	28.25	15	28.29	28.20	-8	11,040	-0.07%
2022/07/21	22	28.35	0	0.00	28.10	22	11,086	0.20%
2022/07/20	16	29.26	28	29.21	29.40	-12	11,156	-0.11%
2022/07/19	18	28.40	1	28.26	28.75	17	11,216	0.15%
2022/07/18	16	27.34	21	27.71	28.40	-5	11,158	-0.04%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	2	26.68	3	26.43	26.80	-1	11,223	-0.01%
2022/07/13	3	26.92	0	0.00	26.60	3	11,308	0.03%
2022/07/12	5	26.40	0	0.00	26.75	5	11,532	0.04%
2022/07/11	2.2	26.68	3	26.92	27.00	-0.8	11,650	-0.01%
2022/07/08	3	26.80	1	26.75	26.70	2	11,748	0.02%
2022/07/07	20	25.43	5	26.00	26.00	15	11,839	0.13%
2022/07/05	1	26.00	0	0.00	26.00	1	12,164	0.01%
2022/07/04	1	25.20	1	24.90	25.00	0	12,242	0.00%
2022/07/01	5.2	26.71	21	26.88	26.60	-15.8	12,314	-0.13%
2022/06/30	1.1	26.80	6	26.88	26.85	-5	12,310	-0.04%
2022/06/29	1.1	27.80	2	27.75	27.70	-0.9	12,355	-0.01%
2022/06/28	2	27.88	1	27.90	27.95	1	12,507	0.01%
2022/06/27	3.1	28.46	1	28.55	28.50	2.1	13,089	0.02%
2022/06/24	2	27.40	3	27.60	27.50	-1	13,382	-0.01%
2022/06/23	1.3	27.09	0	0.00	27.10	1.3	13,663	0.01%
2022/06/22	2.1	27.45	1	27.25	27.40	1.1	13,894	0.01%
2022/06/21	7.2	28.28	1	28.60	28.40	6.2	14,512	0.04%
2022/06/20	2.2	28.86	14	28.85	28.05	-11.8	14,978	-0.08%
2022/06/17	0.1	29.68	1	29.60	29.80	-0.9	16,109	-0.01%
2022/06/16	8	30.26	3	30.50	30.00	5	17,398	0.03%
2022/06/15	2.1	31.16	0	0.00	30.90	2.1	17,549	0.01%
2022/06/14	0.5	30.45	4	30.20	31.00	-3.5	17,760	-0.02%
2022/06/13	10.6	31.43	2	31.15	31.15	8.6	18,175	0.05%
2022/06/09	5	32.79	5	32.88	32.85	0	18,553	0.00%
2022/06/08	4	33.08	5	33.15	33.15	-1	19,323	-0.01%
2022/06/07	1	33.05	0	0.00	33.30	1	19,624	0.01%
2022/06/06	6	33.42	2	33.23	33.50	4	19,839	0.02%
2022/06/02	7	32.86	0	0.00	32.65	7	21,173	0.03%
2022/06/01	2	33.10	0	0.00	33.15	2	22,617	0.01%
2022/05/31	0.1	32.85	0	0.00	32.70	0.1	22,746	0.00%
2022/05/30	2	33.40	0.1	33.40	33.40	2	22,803	0.01%
2022/05/27	0	0.00	3	33.12	33.00	-3	23,267	-0.01%
2022/05/26	7	32.91	5.2	32.80	32.80	1.8	23,743	0.01%
2022/05/25	4	32.84	5	32.64	32.65	-1	23,894	0.00%
2022/05/24	6	33.29	3	33.30	32.90	3	24,000	0.01%
2022/05/23	2.1	33.10	0	0.00	33.00	2.1	24,170	0.01%
2022/05/20	1.2	32.85	5	33.11	33.10	-3.9	24,603	-0.02%
2022/05/19	7	31.77	1	31.90	31.90	6	25,466	0.02%
2022/05/18	3.1	33.55	4	33.44	33.45	-0.9	25,245	0.00%
2022/05/17	3.2	32.98	1	32.75	32.95	2.2	25,175	0.01%
2022/05/16	2	32.78	1	32.95	32.90	1	25,132	0.00%
2022/05/13	2	32.79	0	0.00	32.75	2	25,157	0.01%
2022/05/12	0.1	32.70	2	32.68	32.35	-2	25,175	-0.01%
2022/05/11	0.2	33.70	0	0.00	33.65	0.2	25,046	0.00%
2022/05/10	7	34.03	5	34.09	34.50	2	25,121	0.01%
2022/05/09	7	33.88	5	33.74	33.65	2	25,071	0.01%
2022/05/06	31.8	34.86	6	34.71	34.60	25.8	25,056	0.10%
2022/05/05	2.2	38.35	6	38.40	38.35	-3.8	24,627	-0.02%
2022/05/04	2.1	37.90	0	0.00	37.95	2.1	24,616	0.01%
2022/05/03	8.1	37.80	8	38.11	37.85	0.1	24,698	0.00%
2022/04/29	1.1	38.16	2	38.15	38.15	-0.9	24,756	0.00%
2022/04/28	3.2	38.09	3	38.20	38.05	0.2	24,853	0.00%
2022/04/27	2.1	37.98	2	38.18	38.20	0.1	24,827	0.00%
2022/04/26	4.3	39.78	11	39.79	39.40	-6.7	24,640	-0.03%
2022/04/25	10.2	41.28	21	41.10	40.90	-10.8	24,401	-0.04%
2022/04/22	12	43.91	5	43.65	43.85	7	24,199	0.03%
2022/04/21	4.2	43.55	1	44.00	43.10	3.2	24,298	0.01%
2022/04/20	8.1	43.85	0	0.00	43.60	8.1	24,620	0.03%
2022/04/19	5	44.86	0	0.00	44.50	5	24,576	0.02%
2022/04/18	12	45.48	5	45.60	44.75	7	24,596	0.03%
2022/04/15	4.3	46.97	21	47.25	46.80	-16.7	24,461	-0.07%
2022/04/14	21	47.24	2	46.80	46.80	19	24,431	0.08%
2022/04/13	5	47.07	13	47.32	47.10	-8	24,418	-0.03%
2022/04/12	27	46.03	1.6	46.30	46.70	25.5	24,421	0.10%
2022/04/11	13	46.94	16.5	47.23	46.65	-3.5	24,375	-0.01%
2022/04/08	14.2	47.16	34	47.19	47.50	-19.8	24,241	-0.08%
2022/04/07	18	46.37	23	46.70	45.75	-5	24,089	-0.02%
2022/04/06	5	46.74	1.1	46.85	46.95	3.9	23,863	0.02%
2022/04/01	2	46.15	9.1	46.40	46.55	-7.1	23,925	-0.03%
2022/03/31	2	46.68	1	46.25	46.15	1	24,396	0.00%
2022/03/30	10.3	45.21	3	46.80	46.90	7.3	24,614	0.03%
2022/03/29	29.4	46.06	53	46.24	46.00	-23.6	24,555	-0.10%
2022/03/28	16.2	47.17	20.1	47.14	47.30	-3.9	24,828	-0.02%
2022/03/25	18.1	48.22	48.1	48.13	48.50	-30	25,621	-0.12%
2022/03/24	61.1	48.38	20.1	48.57	47.95	41	27,333	0.15%
2022/03/23	39	47.67	27	47.55	48.50	12	28,160	0.04%
2022/03/22	36.4	47.83	31.5	48.05	47.40	4.9	27,779	0.02%
2022/03/21	16	46.82	52.6	47.05	47.20	-36.6	26,656	-0.14%
2022/03/18	18	44.33	44	44.10	43.95	-26	25,846	-0.10%
2022/03/17	3	44.15	4	44.06	44.20	-1	26,610	0.00%
2022/03/16	10	43.87	20	43.97	43.75	-10	26,726	-0.04%
2022/03/15	9.1	43.20	14	43.41	43.20	-4.9	26,546	-0.02%
2022/03/14	8.1	43.57	64	43.56	44.00	-56	27,330	-0.20%
2022/03/11	65	43.81	10	43.70	43.60	55	27,832	0.20%
2022/03/10	13	42.24	41.1	42.25	42.80	-28.1	27,391	-0.10%
2022/03/09	56	41.62	34	41.30	41.80	22	27,386	0.08%
2022/03/08	72.1	43.28	90.1	43.84	40.90	-17.9	27,456	-0.07%
2022/03/07	83.1	43.48	132.6	43.74	43.90	-49.5	26,189	-0.19%	大賣/
2022/03/03	7.1	42.57	20	42.29	42.30	-12.9	25,053	-0.05%
2022/03/02	8.6	42.32	11	42.75	42.25	-2.4	25,338	-0.01%
2022/03/01	34	42.80	12	42.64	42.05	22	26,021	0.08%
2022/02/25	2	40.48	8	40.26	40.50	-6	27,087	-0.02%
2022/02/24	10.1	40.08	4	40.40	39.35	6.1	27,790	0.02%
2022/02/23	26	41.36	9	41.33	41.30	17	27,769	0.06%
2022/02/22	13	41.88	20	41.75	41.20	-7	27,786	-0.03%
2022/02/21	41	42.34	46	42.26	42.75	-5	27,345	-0.02%
2022/02/18	11	39.79	26	39.78	39.85	-15	26,414	-0.06%
2022/02/17	7	39.31	1	39.80	39.75	6	26,629	0.02%
2022/02/16	0	0.00	2	39.75	39.55	-2	26,832	-0.01%
2022/02/15	0	0.00	9	39.54	39.10	-9	27,223	-0.03%
2022/02/14	6	39.41	5	39.80	39.80	1	28,130	0.00%
2022/02/11	8	40.60	4	40.70	40.35	4	28,247	0.01%
2022/02/10	5	40.30	3.1	40.75	40.50	2	28,566	0.01%
2022/02/09	39	40.30	16	40.28	40.25	23	29,265	0.08%
2022/02/08	6	39.80	16	39.87	40.00	-10	29,287	-0.03%
2022/02/07	4	39.69	4	39.11	39.85	0	29,340	0.00%
2022/01/25	14	37.33	0	0.00	36.75	14	29,502	0.05%
2022/01/24	5.1	36.99	5	36.89	37.10	0.1	29,595	0.00%
2022/01/21	5	38.82	0	0.00	38.15	5	29,608	0.02%
2022/01/20	3	39.08	3	39.10	39.25	0	29,596	0.00%
2022/01/19	11	38.32	6	38.30	38.25	5	29,578	0.02%
2022/01/18	5.1	39.29	1	39.80	38.80	4.1	29,689	0.01%
2022/01/17	5	39.42	2	39.50	39.45	3	29,911	0.01%
2022/01/14	27	39.42	12	39.45	40.00	15	30,508	0.05%
2022/01/13	11	39.70	12	39.77	40.00	-1	30,450	0.00%
2022/01/12	7.3	38.33	8	38.36	38.45	-0.7	30,188	0.00%
2022/01/11	7.7	38.47	5.3	38.42	38.15	2.4	30,146	0.01%
2022/01/10	13	38.91	10	38.79	38.90	3	30,244	0.01%
2022/01/07	8.1	39.15	0	0.00	39.05	8.1	30,235	0.03%
2022/01/06	19	39.82	10	40.10	39.75	9	30,272	0.03%
2022/01/05	9	40.79	1	41.05	40.25	8	30,346	0.03%
2022/01/04	7	40.06	12	40.13	40.15	-5	30,395	-0.02%
2022/01/03	10.1	40.48	5	40.65	40.70	5.1	30,572	0.02%
2021/12/30	5	41.31	2	41.10	41.15	3	30,805	0.01%
2021/12/29	2.4	41.13	0	0.00	41.50	2.4	30,944	0.01%
2021/12/28	9.3	41.23	46	41.06	41.10	-36.7	31,211	-0.12%
2021/12/27	20.3	41.45	20.1	41.88	41.00	0.2	31,412	0.00%
2021/12/24	11.2	42.98	6	43.55	42.55	5.2	31,107	0.02%
2021/12/23	8	43.47	20	43.81	43.55	-12	30,878	-0.04%
2021/12/22	23	43.81	9.1	44.13	43.90	13.9	30,458	0.05%
2021/12/21	26.1	42.99	27	43.36	44.55	-0.9	29,872	0.00%
2021/12/20	87	43.72	50	43.66	44.05	37	28,816	0.13%
2021/12/17	42	41.55	28.1	41.56	41.70	14	26,866	0.05%
2021/12/16	10	39.41	2	39.55	39.40	8	25,705	0.03%
2021/12/15	7	39.91	4	39.94	39.95	3	25,899	0.01%
2021/12/14	10.2	39.95	0	0.00	39.65	10.2	25,870	0.04%
2021/12/13	9	39.98	24	40.37	40.90	-15	25,432	-0.06%
2021/12/10	16	38.79	4	38.90	38.50	12	24,588	0.05%
2021/12/09	13	38.65	11	38.90	38.45	2	24,644	0.01%
2021/12/08	74	40.29	27	39.60	39.15	47	24,884	0.19%
2021/12/07	13	38.33	41.3	38.19	39.00	-28.3	24,544	-0.12%
2021/12/06	6	37.10	17	37.28	37.10	-11	23,937	-0.05%
2021/12/03	11	36.59	12	36.47	36.50	-1	23,783	0.00%
2021/12/02	12	36.18	16	35.85	36.20	-4	23,710	-0.02%
2021/12/01	6	35.11	12	35.28	35.40	-6	23,638	-0.03%
2021/11/30	4	34.84	2.2	34.95	35.10	1.8	23,681	0.01%
2021/11/29	9	35.24	5	35.17	35.10	4	23,701	0.02%
2021/11/26	20	36.56	35	36.72	36.25	-15	23,693	-0.06%
2021/11/25	131	38.14	116	37.83	38.15	15	23,602	0.06%	大買/大賣/
2021/11/24	200.2	36.50	181.1	37.51	37.40	19.1	22,654	0.08%	大買/大賣/
2021/11/23	25	34.91	29.6	34.95	35.20	-4.6	21,411	-0.02%
2021/11/22	4	32.35	9	33.17	33.40	-5	21,791	-0.02%
2021/11/19	26.2	33.35	0	0.00	32.85	26.2	21,762	0.12%
2021/11/18	2	33.90	9	33.99	33.90	-7	21,745	-0.03%
2021/11/17	62	34.39	70	34.00	33.85	-8	21,904	-0.04%
2021/11/16	11	34.05	11	34.10	34.10	0	22,142	0.00%
2021/11/15	4	34.76	4	35.19	34.75	0	22,263	0.00%
2021/11/12	8	35.61	3	35.60	35.55	5	22,815	0.02%
2021/11/11	69	35.90	68	36.90	36.25	1	22,815	0.00%
2021/11/10	2	35.33	2	35.00	34.95	0	22,256	0.00%
2021/11/09	17.1	35.49	2	35.53	35.70	15.1	22,466	0.07%
2021/11/08	119	36.20	111.1	36.23	36.25	7.9	22,636	0.03%	大買/大賣/
2021/11/04	15.1	36.21	0	0.00	35.15	15.1	22,738	0.07%
2021/11/03	0	0.00	6	35.96	35.70	-6	23,539	-0.03%
2021/11/02	105	35.79	101	35.55	35.15	4	23,573	0.02%	大買/大賣/
2021/11/01	0	0.00	3	35.00	35.20	-3	23,736	-0.01%
2021/10/29	4	34.74	3	34.78	35.10	1	23,880	0.00%
2021/10/27	1	35.00	1	35.20	35.30	0	24,131	0.00%
2021/10/26	7	35.15	8	35.38	35.60	-1	24,736	0.00%
2021/10/25	0	0.00	7	34.56	35.05	-7	25,027	-0.03%
2021/10/22	9.4	34.10	50	34.96	33.70	-40.6	25,424	-0.16%
2021/10/21	50	37.00	0	0.00	36.90	50	25,461	0.20%
2021/10/20	54	37.04	51	36.21	36.05	3	25,804	0.01%
2021/10/19	0	0.00	1	36.40	36.60	-1	26,215	0.00%
2021/10/18	1.6	36.18	1	35.85	36.40	0.6	26,883	0.00%
2021/10/14	0	0.00	2	36.00	36.35	-2	28,019	-0.01%
2021/10/13	3	35.88	5	35.74	35.80	-2	28,804	-0.01%
2021/10/12	2	36.83	13	36.67	36.10	-11	29,292	-0.04%
2021/10/08	4	37.78	3	38.05	37.00	1	30,189	0.00%
2021/10/07	7	37.89	14.3	37.76	38.30	-7.3	31,156	-0.02%
2021/10/06	13	38.52	1	38.85	38.05	12	32,370	0.04%
2021/10/05	3	37.53	3	38.00	39.00	0	33,509	0.00%
2021/10/04	13	38.70	20.4	38.09	37.10	-7.4	34,130	-0.02%
2021/10/01	8	39.74	15	39.75	39.15	-7	35,544	-0.02%
2021/09/30	1	40.60	5	40.80	41.80	-4	37,175	-0.01%
2021/09/29	8	40.74	15	40.62	40.35	-7	38,748	-0.02%
2021/09/28	1	41.40	0	0.00	41.45	1	41,331	0.00%
2021/09/27	3	42.05	2	42.18	42.35	1	44,443	0.00%
2021/09/24	0	0.00	3	41.62	41.75	-3	49,121	-0.01%
2021/09/23	28	40.35	22.4	40.64	41.25	5.6	55,807	0.01%
2021/09/22	13.2	41.77	3.8	41.57	41.00	9.4	63,801	0.01%
2021/09/17	10	43.64	0	0.00	44.45	10	67,891	0.01%
2021/09/16	4	44.30	2	44.85	44.15	2	70,029	0.00%
2021/09/15	4	44.74	0	0.00	45.05	4	71,938	0.01%
2021/09/14	5.1	45.81	215.2	45.66	45.50	-210.2	75,763	-0.28%	大賣/鉅額交易
2021/09/13	7	47.01	34.2	46.94	46.90	-27.2	79,590	-0.03%
2021/09/10	268.2	46.25	79	46.48	46.35	189.2	80,607	0.23%	大買/鉅額交易
2021/09/09	0.1	44.00	1	44.75	44.95	-0.9	81,642	0.00%
2021/09/08	4.2	44.59	0.2	44.40	43.70	4	84,570	0.00%
2021/09/07	216.1	44.91	205	43.55	44.20	11.1	84,889	0.01%	大買/大賣/
2021/09/06	6.7	44.19	9	44.70	44.45	-2.3	85,072	0.00%
2021/09/03	5.6	44.46	4	45.45	44.05	1.6	85,000	0.00%
2021/09/02	20.2	44.73	4	44.65	44.40	16.2	85,129	0.02%
2021/09/01	10.1	46.30	0	0.00	46.05	10.1	85,115	0.01%
2021/08/31	25.1	46.24	272	46.05	46.85	-246.9	85,070	-0.29%	大賣/鉅額交易
2021/08/30	20	46.25	12.1	46.45	46.40	7.9	85,302	0.01%
2021/08/27	150.1	46.31	14	45.88	45.85	136.1	85,511	0.16%	大買/鉅額交易
2021/08/26	292.4	46.17	168	47.95	46.00	124.4	85,671	0.15%	大買/大賣/鉅額交易
2021/08/25	3	44.28	0.2	44.05	44.10	2.8	85,317	0.00%
2021/08/24	13.1	43.49	74.2	44.03	44.00	-61.1	89,217	-0.07%
2021/08/23	51.1	44.64	17	44.69	44.10	34.1	93,474	0.04%
2021/08/20	5	42.95	1	43.15	43.40	4	96,058	0.00%
2021/08/19	12	43.56	5	44.14	42.75	7	98,816	0.01%
2021/08/18	14.3	42.81	15	43.55	45.40	-0.7	100,762	0.00%
2021/08/17	214.1	46.36	11	44.62	44.30	203.1	102,491	0.20%	大買/鉅額交易
2021/08/16	8	48.13	6	47.31	47.80	2	106,682	0.00%
2021/08/13	51	48.38	26	48.33	47.80	25	111,289	0.02%
2021/08/12	4	48.69	34.1	47.95	49.30	-30.1	115,351	-0.03%
2021/08/11	16	47.35	33	47.50	47.00	-17	118,096	-0.01%
2021/08/10	78	47.69	22.1	47.30	47.30	55.9	119,720	0.05%
2021/08/09	25	49.03	67	48.24	48.85	-42	121,383	-0.03%
2021/08/06	3	46.93	215	46.54	47.00	-212	123,407	-0.17%	大賣/鉅額交易
2021/08/05	148.4	46.94	50	46.83	47.15	98.4	126,196	0.08%	大買/
2021/08/04	5.8	49.28	8	49.05	48.60	-2.2	129,263	0.00%
2021/08/03	25.5	48.76	0	0.00	48.75	25.5	134,933	0.02%
2021/08/02	6.2	49.05	47	49.30	49.25	-40.8	138,109	-0.03%
2021/07/30	42.4	49.60	12	49.71	48.90	30.4	142,440	0.02%
2021/07/29	27	47.09	104	47.10	48.90	-77	146,402	-0.05%	大賣/
2021/07/28	21.1	46.92	16	46.41	46.90	5.1	148,860	0.00%
2021/07/27	11.3	47.23	25	47.68	46.50	-13.7	151,587	-0.01%
2021/07/26	19.7	49.05	4.5	49.56	48.55	15.2	154,472	0.01%
2021/07/23	8	49.56	14.2	49.52	50.40	-6.2	157,355	0.00%
2021/07/22	26.3	48.89	26.2	48.78	48.20	0.1	158,348	0.00%
2021/07/21	78.2	50.78	149	50.68	49.30	-70.8	159,661	-0.04%	大賣/
2021/07/20	42	51.71	22	52.62	51.50	20	159,499	0.01%
2021/07/19	18	53.74	26	53.92	53.10	-8	159,337	-0.01%
2021/07/16	65.3	53.07	32	53.06	53.00	33.3	159,322	0.02%
2021/07/15	44	52.80	59	53.28	54.40	-15	159,147	-0.01%
2021/07/14	66.4	50.76	61	50.83	50.70	5.4	158,637	0.00%
2021/07/13	112.9	54.68	149.7	54.31	52.60	-36.8	158,188	-0.02%	大買/大賣/
2021/07/12	76.2	58.63	226	58.13	57.40	-149.8	157,356	-0.10%	大賣/鉅額交易
2021/07/09	30.8	57.25	41	57.63	56.50	-10.2	156,798	-0.01%
2021/07/08	110.5	57.74	58.5	57.91	58.50	52	156,468	0.03%	大買/
2021/07/07	269.8	57.50	275.3	57.81	56.50	-5.5	155,332	0.00%	大買/大賣/
2021/07/06	305.5	60.36	100	60.60	59.60	205.5	155,560	0.13%	大買/鉅額交易
2021/07/05	78.1	62.15	179	62.19	61.30	-101	156,896	-0.06%	大賣/
2021/07/02	175.5	61.11	163	60.46	60.10	12.5	154,581	0.01%	大買/大賣/
2021/07/01	271.2	60.84	264	61.14	58.80	7.1	153,370	0.00%	大買/大賣/
2021/06/30	326.5	62.56	292.9	62.82	61.20	33.6	151,103	0.02%	大買/大賣/
2021/06/29	493.3	58.50	329.7	59.09	59.50	163.7	147,776	0.11%	大買/大賣/鉅額交易
2021/06/28	212.5	53.61	389.8	54.04	55.70	-177.3	141,237	-0.13%	大買/大賣/鉅額交易
2021/06/25	72.5	52.13	191.7	51.92	50.70	-119.2	136,878	-0.09%	大賣/鉅額交易
2021/06/24	104.3	50.79	135	51.08	50.60	-30.7	135,237	-0.02%	大買/大賣/
2021/06/23	288	51.49	74	50.87	48.25	214	133,347	0.16%	大買/鉅額交易
2021/06/22	210.3	51.01	230.3	51.35	51.70	-20	130,040	-0.02%	大買/大賣/
2021/06/21	112.1	47.85	141	47.35	47.00	-28.9	125,972	-0.02%	大買/大賣/
2021/06/18	200	51.25	79.1	50.75	50.00	120.9	124,583	0.10%	大買/鉅額交易
2021/06/17	157.1	53.51	114.4	53.19	50.80	42.7	123,048	0.03%	大買/大賣/
2021/06/16	30.6	50.90	43	51.67	50.40	-12.4	120,480	-0.01%
2021/06/15	22	48.09	30.3	49.61	50.60	-8.3	120,113	-0.01%
2021/06/11	13	46.92	25	46.94	47.20	-12	119,897	-0.01%
2021/06/10	27.1	45.78	27	45.77	47.10	0.1	120,284	0.00%
2021/06/09	76.1	46.65	11	46.63	46.80	65.1	120,431	0.05%
2021/06/08	19.2	48.04	18	48.17	48.55	1.2	120,709	0.00%
2021/06/07	19.1	46.46	15	46.67	47.20	4.1	120,863	0.00%
2021/06/04	29.1	51.05	78	51.41	49.95	-48.9	120,690	-0.04%
2021/06/03	37.8	51.80	50	51.97	51.60	-12.2	121,601	-0.01%
2021/06/02	32.4	52.78	95.2	52.59	52.70	-62.8	121,644	-0.05%
2021/06/01	232	53.23	200.3	53.27	53.30	31.7	122,374	0.03%	大買/大賣/
2021/05/31	157.7	52.52	148.5	52.77	52.40	9.2	121,105	0.01%	大買/大賣/
2021/05/28	72	47.91	190.9	47.95	48.70	-118.9	118,089	-0.10%	大賣/鉅額交易
2021/05/27	187	45.73	64.3	45.56	44.30	122.7	116,115	0.11%	大買/鉅額交易
2021/05/26	102.1	44.08	76.4	44.24	44.10	25.7	114,060	0.02%	大買/
2021/05/25	107.5	44.43	80.1	44.26	44.00	27.4	113,252	0.02%	大買/
2021/05/24	128.8	45.97	173.1	45.92	45.05	-44.2	113,497	-0.04%	大買/大賣/
2021/05/21	180	44.32	236.6	44.58	46.15	-56.6	110,303	-0.05%	大買/大賣/
2021/05/20	227	44.82	205.3	44.75	43.00	21.7	105,867	0.02%	大買/大賣/
2021/05/19	101.3	44.08	67.7	44.21	45.00	33.6	101,894	0.03%	大買/
2021/05/18	80.1	40.60	28.3	40.57	40.95	51.8	99,356	0.05%
2021/05/17	148.4	37.72	240	37.40	37.25	-91.6	97,397	-0.09%	大買/大賣/
2021/05/14	254.2	42.85	37.2	43.21	41.35	217	95,502	0.23%	大買/鉅額交易
2021/05/13	110.2	46.57	219.8	46.47	45.90	-109.6	92,554	-0.12%	大買/大賣/鉅額交易
2021/05/12	223	54.67	80	54.76	51.00	143	89,797	0.16%	大買/鉅額交易
2021/05/11	244.1	58.55	268.1	58.33	56.60	-24	86,567	-0.03%	大買/大賣/
2021/05/10	92.6	55.13	106.2	55.75	57.40	-13.6	80,795	-0.02%	大賣/
2021/05/07	167.6	48.99	136	49.27	52.20	31.6	77,653	0.04%	大買/大賣/
2021/05/06	65.4	46.60	116.7	47.23	47.50	-51.3	73,184	-0.07%	大賣/
2021/05/05	34	41.68	197	42.85	43.20	-163	68,736	-0.24%	大賣/鉅額交易
2021/05/04	201.1	40.90	176.7	40.09	39.30	24.4	66,023	0.04%	大買/大賣/
2021/05/03	328.2	44.27	72.1	45.12	42.65	256.1	62,948	0.41%	大買/鉅額交易
2021/04/29	55.9	41.02	252.7	41.97	42.60	-196.8	59,681	-0.33%	大賣/鉅額交易
2021/04/28	122.2	39.43	23.1	39.37	38.75	99.1	56,519	0.18%	大買/
2021/04/27	86.2	39.76	68.4	39.65	40.00	17.8	55,435	0.03%
2021/04/26	17.1	38.53	39.7	37.81	39.25	-22.6	53,702	-0.04%
2021/04/23	44.6	34.83	45.1	35.56	35.70	-0.5	53,554	0.00%
2021/04/22	41.8	37.67	51.2	37.57	36.25	-9.4	53,573	-0.02%
2021/04/21	20.2	33.61	33.2	34.30	35.40	-13	53,448	-0.02%
2021/04/20	33.2	32.95	14.1	33.49	34.50	19.1	53,279	0.04%
2021/04/19	22	34.17	72.6	34.42	34.70	-50.6	53,408	-0.09%
2021/04/16	14.2	30.57	15.2	30.97	31.55	-1	53,007	0.00%
2021/04/15	5	28.52	26.3	28.68	28.70	-21.3	52,922	-0.04%
2021/04/14	39.4	27.39	54.5	27.93	27.80	-15.1	53,582	-0.03%
2021/04/13	72.4	27.78	24.2	27.67	27.40	48.2	55,897	0.09%
2021/04/12	84.2	28.10	103.4	28.35	29.00	-19.2	59,126	-0.03%	大賣/
2021/04/09	156.3	26.44	124.6	26.57	26.80	31.7	58,542	0.05%	大買/大賣/
2021/04/08	7	24.95	60.1	24.95	24.95	-53.1	56,092	-0.09%
2021/04/07	142.5	22.79	82	22.70	22.70	60.5	56,933	0.11%	大買/
2021/04/06	97.2	21.87	149.1	22.14	22.70	-51.9	56,288	-0.09%	大賣/
2021/04/01	260.3	20.91	337.1	20.64	20.75	-76.8	54,838	-0.14%	大買/大賣/
2021/03/31	188.5	19.01	658.7	19.00	19.50	-470.2	52,181	-0.90%	大買/大賣/鉅額交易
2021/03/30	67	18.14	79	18.29	18.30	-12	51,223	-0.02%
2021/03/29	94	18.20	155	18.32	18.30	-61	52,583	-0.12%	大賣/
2021/03/26	8	17.73	2	17.78	17.80	6	55,864	0.01%
2021/03/25	274	17.79	293	17.91	17.55	-19	58,787	-0.03%	大買/大賣/
2021/03/24	43.2	17.27	4	17.38	17.30	39.2	58,813	0.07%
2021/03/23	7.1	17.78	50	17.69	17.55	-42.9	59,227	-0.07%
2021/03/22	184	17.53	186	17.66	17.70	-2	60,007	0.00%	大買/大賣/
2021/03/19	10.1	17.80	16	17.80	17.50	-5.9	61,924	-0.01%
2021/03/18	53.1	17.75	42	17.87	17.75	11.1	63,665	0.02%
2021/03/17	62	17.85	108	17.92	17.85	-46	66,518	-0.07%	大賣/
2021/03/16	223.2	18.01	14	17.72	17.75	209.2	67,843	0.31%	大買/鉅額交易
2021/03/15	132.3	18.42	43	18.56	18.35	89.3	67,472	0.13%	大買/
2021/03/12	74	18.37	277.5	18.60	18.75	-203.5	67,060	-0.30%	大賣/鉅額交易
2021/03/11	145	18.21	115	18.38	18.25	30	66,686	0.04%	大買/大賣/
2021/03/10	68.6	18.13	28	18.18	18.20	40.6	66,651	0.06%
2021/03/09	193	18.45	184	18.78	18.40	9	66,366	0.01%	大買/大賣/
2021/03/08	68.6	17.90	60.5	18.14	18.10	8.1	65,151	0.01%
2021/03/05	163.7	18.24	57	18.03	17.85	106.7	64,811	0.16%	大買/鉅額交易
2021/03/04	122	18.61	158.7	18.54	18.60	-36.7	63,711	-0.06%	大買/大賣/
2021/03/03	76.5	17.75	149	17.94	17.75	-72.5	61,301	-0.12%	大賣/
2021/03/02	77	17.58	61	17.66	17.30	16	60,155	0.03%
2021/02/26	50	17.35	40	17.43	17.45	10	59,714	0.02%
2021/02/25	60.9	17.21	61.6	17.12	17.45	-0.7	58,896	0.00%
2021/02/24	121	17.10	203	17.13	16.50	-82	58,000	-0.14%	大買/大賣/
2021/02/23	6	16.63	274.5	16.57	17.20	-268.5	55,364	-0.48%	大賣/鉅額交易
2021/02/22	26	15.61	42	15.73	15.65	-16	54,002	-0.03%
2021/02/19	43	15.25	35	15.40	15.45	8	53,465	0.01%
2021/02/18	21	15.01	76.3	15.03	15.40	-55.3	52,997	-0.10%
2021/02/17	14	14.05	8	14.14	14.25	6	52,242	0.01%
2021/02/05	21	13.45	6	13.40	13.40	15	51,850	0.03%
2021/02/04	1	13.50	3	13.68	13.65	-2	51,731	0.00%
2021/02/03	70	13.82	2	13.75	13.70	68	51,751	0.13%
2021/02/02	10	13.90	12	14.02	14.20	-2	51,453	0.00%
2021/02/01	0	0.00	3	13.43	13.80	-3	51,289	-0.01%
2021/01/29	13	13.84	0	14.10	13.60	13	51,075	0.03%
2021/01/28	2	14.00	0	0.00	13.90	2	51,168	0.00%
2021/01/27	83	14.51	21	14.40	14.40	62	51,213	0.12%
2021/01/26	74	14.96	60	14.80	14.85	14	51,226	0.03%
2021/01/25	30	15.43	11	15.44	15.25	19	51,006	0.04%
2021/01/22	44	14.94	19.3	15.17	15.25	24.7	50,670	0.05%
2021/01/21	14	14.99	48.3	14.98	14.90	-34.3	50,387	-0.07%
2021/01/20	77	14.88	22	14.63	14.60	55	50,138	0.11%
2021/01/19	48	15.55	24	15.66	15.35	24	49,711	0.05%
2021/01/18	99	15.04	41	15.08	15.10	58	49,391	0.12%
2021/01/15	85	15.97	36	16.12	15.70	49	48,895	0.10%
2021/01/14	78	16.33	61	16.55	16.40	17	48,484	0.04%
2021/01/13	14	16.01	24	15.84	16.10	-10	47,717	-0.02%
2021/01/12	141	16.08	19	15.89	15.70	122	47,363	0.26%	大買/鉅額交易
2021/01/11	48	16.78	29	16.94	16.65	19	46,697	0.04%
2021/01/08	86	16.51	74	16.83	16.80	12	46,275	0.03%
2021/01/07	230	17.26	41	16.78	16.85	189	45,602	0.41%	大買/鉅額交易
2021/01/06	172	18.13	159	17.93	17.65	13	44,235	0.03%	大買/大賣/
2021/01/05	140	17.73	206.3	17.59	17.80	-66.3	41,253	-0.16%	大買/大賣/
2021/01/04	102	16.47	246	16.33	16.50	-144	37,384	-0.39%	大買/大賣/鉅額交易
2020/12/31	72	15.45	75	15.69	15.75	-3	35,812	-0.01%
2020/12/30	85	15.77	60	16.04	15.50	25	35,197	0.07%
2020/12/29	98	15.45	67	15.55	15.35	31	33,981	0.09%
2020/12/28	111	15.24	7.5	15.35	15.00	103.5	32,612	0.32%	大買/鉅額交易
2020/12/25	33	15.62	22	15.89	15.50	11	31,474	0.03%
2020/12/24	87	15.70	9	15.88	15.50	78	30,591	0.25%
2020/12/23	65	15.29	52	15.60	16.00	13	29,622	0.04%
2020/12/22	347.3	16.11	162.4	16.84	15.20	184.9	28,061	0.66%	大買/大賣/鉅額交易
2020/12/21	114	15.38	138.7	15.29	15.75	-24.7	24,162	-0.10%	大買/大賣/
2020/12/18	69.5	14.28	52	14.29	14.35	17.5	21,095	0.08%
2020/12/17	80	14.14	87	14.28	14.20	-7	20,410	-0.03%
2020/12/16	96	14.49	12	14.37	14.25	84	19,874	0.42%
2020/12/15	355.3	14.72	376.3	14.36	14.15	-21	18,916	-0.11%	大買/大賣/
2020/12/14	130	13.82	154	14.21	14.30	-24	17,025	-0.14%	大買/大賣/
2020/12/11	279	13.56	463	13.72	13.75	-184	14,796	-1.24%	大買/大賣/鉅額交易
2020/12/10	88	12.33	568.3	12.63	12.85	-480.3	11,829	-4.06%	大賣/鉅額交易
2020/12/09	61	11.75	105	11.70	11.70	-44	10,342	-0.43%	大賣/
2020/12/08	10	11.95	0	0.00	11.90	10	10,395	0.10%
2020/12/07	50	12.06	3	12.30	12.10	47	10,456	0.45%
2020/12/04	21	12.10	156	12.07	12.05	-135	10,470	-1.29%	大賣/鉅額交易
2020/12/03	40	11.80	21.5	11.97	11.70	18.5	10,500	0.18%
2020/12/02	58	11.92	1	11.85	11.80	57	10,700	0.53%
2020/12/01	190	11.76	69	11.94	11.90	121	10,639	1.14%	大買/鉅額交易
2020/11/30	95	12.00	70	12.06	12.05	25	10,467	0.24%
2020/11/27	95	11.54	197.4	11.61	11.70	-102.4	9,940	-1.03%	大賣/鉅額交易
2020/11/26	282	11.37	181	11.53	11.35	101	9,580	1.05%	大買/大賣/鉅額交易
2020/11/25	160	11.16	18	11.25	11.20	142	9,397	1.51%	大買/鉅額交易
2020/11/24	247	10.90	112	10.95	11.00	135	8,983	1.50%	大買/大賣/鉅額交易
2020/11/23	5	10.99	327	10.74	11.05	-322	8,851	-3.64%	大賣/鉅額交易
2020/11/20	43	10.45	264	10.51	10.45	-221	8,295	-2.66%	大賣/鉅額交易
2020/11/19	62	10.35	70	10.45	10.35	-8	8,195	-0.10%
2020/11/18	0	0.00	69	10.30	10.25	-69	8,113	-0.85%
2020/11/17	30	10.10	17	10.10	10.15	13	8,056	0.16%
2020/11/16	98	10.08	7	10.05	10.00	91	8,069	1.13%
2020/11/13	20	10.10	10	10.25	10.20	10	8,005	0.12%
2020/11/12	105	10.12	0	0.00	10.15	105	8,024	1.31%	大買/鉅額交易
2020/11/11	58	10.43	79	10.49	10.45	-21	7,943	-0.26%
2020/11/10	0	0.00	17	10.42	10.25	-17	7,849	-0.22%
2020/11/09	0	0.00	2	10.33	10.30	-2	7,764	-0.03%
2020/11/06	0	0.00	15	10.22	10.20	-15	7,675	-0.20%
2020/11/05	106	10.27	62	10.48	10.20	44	7,639	0.58%	大買/
2020/11/04	15	10.30	194	10.39	10.40	-179	7,326	-2.44%	大賣/鉅額交易
2020/11/03	282	10.05	337	10.24	10.00	-55	7,010	-0.78%	大買/大賣/
2020/11/02	21	9.77	7	9.84	9.83	14	6,761	0.21%
2020/10/30	33	9.98	0	0.00	9.85	33	6,734	0.49%
2020/10/29	64	10.00	0	0.00	10.10	64	6,674	0.96%
2020/10/28	0	0.00	220	10.18	10.10	-220	6,628	-3.32%	大賣/鉅額交易
2020/10/27	7	10.07	3	10.09	10.15	4	6,561	0.06%
2020/10/26	0	0.00	3	10.05	10.00	-3	6,471	-0.05%
2020/10/23	10	10.10	0	0.00	10.15	10	6,430	0.16%
2020/10/22	55	10.16	10	10.25	10.15	45	6,408	0.70%
2020/10/21	0	0.00	81	9.99	9.99	-81	6,228	-1.30%
2020/10/20	6	9.84	0	0.00	9.82	6	6,171	0.10%
2020/10/19	49	9.79	0	0.00	9.83	49	6,163	0.79%
2020/10/16	162	9.83	0	0.00	9.68	162	6,042	2.68%	大買/鉅額交易
2020/10/15	85	9.97	0	0.00	9.95	85	5,996	1.42%
2020/10/14	122	10.05	252	10.04	10.15	-130	5,953	-2.18%	大買/大賣/鉅額交易
2020/10/13	40	9.89	1	10.05	9.88	39	5,855	0.67%
2020/10/12	85	9.93	20	10.10	9.99	65	5,903	1.10%
2020/10/08	25	9.80	1	9.81	9.78	24	5,847	0.41%
2020/10/07	45	9.77	1	9.80	9.90	44	5,832	0.75%
2020/10/06	30	9.70	0.2	9.84	9.89	29.8	5,806	0.51%
2020/10/05	1	9.33	0	0.00	9.42	1	5,734	0.02%
2020/09/30	5	9.26	0	0.00	9.33	5	5,744	0.09%
2020/09/29	20	9.35	0	0.00	9.31	20	5,745	0.35%
2020/09/25	0	0.00	50	9.23	9.18	-50	5,804	-0.86%
2020/09/24	61	9.24	60	9.18	9.17	1	5,766	0.02%
2020/09/23	82	9.50	0	0.00	9.50	82	5,670	1.45%
2020/09/22	54	9.62	50	9.72	9.70	4	5,586	0.07%
2020/09/21	90	9.90	50	10.00	9.90	40	5,528	0.72%
2020/09/18	50	9.91	38	9.97	9.87	12	5,433	0.22%
2020/09/17	158	9.93	10	9.83	9.86	148	5,370	2.76%	大買/鉅額交易
2020/09/15	80	10.14	0	0.00	10.20	80	5,003	1.60%
2020/09/14	20	10.35	0	0.00	10.30	20	4,917	0.41%
2020/09/11	70	10.42	50	10.55	10.30	20	4,782	0.42%
2020/09/10	30	10.52	0	0.00	10.55	30	4,457	0.67%
2020/09/09	21	10.32	60	10.68	10.65	-39	4,283	-0.91%
2020/09/08	60	10.30	22	10.58	10.25	38	4,044	0.94%
2020/09/07	31	10.27	61	9.90	10.40	-30	3,675	-0.82%
2020/09/04	0	0.00	21	9.49	9.46	-21	3,309	-0.63%
2020/09/03	32	9.36	0	0.00	9.37	32	3,253	0.98%
2020/09/02	38	9.34	120	9.33	9.36	-82	3,213	-2.55%	大賣/
2020/09/01	90	9.14	1	9.20	9.19	89	3,220	2.76%
2020/08/31	0	0.00	99	9.16	9.32	-99	3,231	-3.06%
2020/08/28	75	8.74	0	0.00	8.75	75	3,043	2.46%
2020/08/27	1	8.80	40	8.90	8.88	-39	3,019	-1.29%
2020/08/26	0	0.00	41	8.64	8.61	-41	2,830	-1.45%
2020/08/25	0	0.00	50.4	8.37	8.52	-50.4	2,769	-1.82%
2020/08/24	0	0.00	20	8.34	8.30	-20	2,764	-0.72%
2020/08/21	0	0.00	39	8.22	8.29	-39	2,894	-1.35%
2020/08/20	61	8.09	94	8.11	8.07	-33	2,986	-1.10%
2020/08/18	70	8.39	1	8.38	8.45	69	2,881	2.39%
2020/08/17	0	0.00	98	8.54	8.57	-98	2,847	-3.44%
2020/08/14	3	8.35	0	0.00	8.35	3	2,786	0.11%
2020/08/13	28	8.12	13	8.12	8.13	15	2,719	0.55%
2020/08/12	50	8.14	0	0.00	8.15	50	2,734	1.83%
2020/08/11	0	0.00	2	8.23	8.18	-2	2,744	-0.07%
2020/08/10	0	0.00	43	8.12	8.14	-43	2,723	-1.58%
2020/08/03	45	8.01	5	8.01	8.02	40	2,803	1.43%
2020/07/28	45	8.10	0	0.00	8.01	45	2,881	1.56%
2020/07/27	0	0.00	8.7	8.09	8.05	-8.7	2,946	-0.30%
2020/07/24	4	8.27	45	8.16	8.22	-41	2,983	-1.37%
2020/07/23	0	0.00	5	8.30	8.32	-5	2,977	-0.17%
2020/07/22	23	8.20	10	8.17	8.19	13	3,023	0.43%
2020/07/21	81	8.16	0	0.00	8.22	81	3,017	2.68%
2020/07/17	0	0.00	41	8.21	8.21	-41	3,022	-1.36%
2020/07/16	0	0.00	5	8.30	8.34	-5	3,024	-0.17%
2020/07/15	20	8.08	0	0.00	8.06	20	2,958	0.68%
2020/07/14	10	8.05	0	0.00	8.03	10	2,992	0.33%
2020/07/10	1	8.10	90	8.08	8.03	-89	3,122	-2.85%
2020/07/07	49	8.22	5	8.25	8.18	44	3,127	1.41%
2020/07/03	41	8.18	5	8.14	8.23	36	3,127	1.15%
2020/07/02	15	8.23	0	0.00	8.20	15	3,139	0.48%
2020/06/30	0	0.00	45	8.25	8.24	-45	3,174	-1.42%
2020/06/29	1	8.21	1	8.19	8.19	0	3,195	0.00%
2020/06/24	4	8.33	0	0.00	8.28	4	3,199	0.13%
2020/06/23	0	0.00	4	8.33	8.36	-4	3,233	-0.12%
2020/06/19	1	8.22	0	0.00	8.21	1	3,308	0.03%
2020/06/17	0	0.00	30	8.21	8.22	-30	3,388	-0.89%
2020/06/16	0	0.00	20	8.30	8.24	-20	3,423	-0.58%
2020/06/15	3	8.24	0	0.00	8.11	3	3,534	0.08%
2020/06/12	30	8.02	18	8.07	8.19	12	3,593	0.33%
2020/06/11	70	8.38	22	8.46	8.34	48	3,653	1.31%
2020/06/10	0	0.00	51	8.60	8.65	-51	3,674	-1.39%
2020/06/09	8	8.44	0	0.00	8.41	8	3,786	0.21%
2020/06/08	0	0.00	50	8.50	8.45	-50	3,934	-1.27%
2020/06/05	4	8.22	1	8.23	8.24	3	3,877	0.08%
2020/06/03	0	0.00	50	7.90	8.02	-50	3,936	-1.27%
2020/06/02	0	0.00	50	7.81	7.80	-50	3,920	-1.28%
2020/05/29	51	7.80	50	8.00	7.80	1	3,933	0.03%
2020/05/28	26	8.24	51	8.00	8.14	-25	3,929	-0.64%
2020/05/27	2	7.70	3	7.73	7.79	-1	3,835	-0.03%
2020/05/25	1	7.20	0	0.00	7.25	1	3,769	0.03%
2020/05/21	2	7.42	0	0.00	7.43	2	3,779	0.05%
2020/05/20	50	7.30	0	0.00	7.29	50	3,777	1.32%
2020/05/19	6	7.36	0	0.00	7.26	6	3,776	0.16%
2020/05/15	0	0.00	8	7.20	7.15	-8	3,759	-0.21%
2020/05/14	22	7.38	0	0.00	7.21	22	3,743	0.59%
2020/05/13	20	7.50	6	7.47	7.50	14	3,717	0.38%
2020/05/12	1	7.55	0	0.00	7.57	1	3,729	0.03%
2020/05/08	2	7.42	42	7.45	7.45	-40	3,698	-1.08%
2020/05/07	1	7.26	0	0.00	7.38	1	3,694	0.03%
2020/05/06	14	7.39	0	0.00	7.33	14	3,714	0.38%
2020/05/05	8	7.47	6	7.36	7.42	2	3,720	0.05%
2020/05/04	61	7.51	13	7.49	7.42	48	3,728	1.29%
2020/04/30	2	7.72	38	7.78	7.83	-36	3,666	-0.98%
2020/04/29	3	7.34	20	7.47	7.47	-17	3,654	-0.47%
2020/04/28	5	7.27	50	7.27	7.27	-45	3,708	-1.21%
2020/04/27	0	0.00	2	7.21	7.16	-2	3,850	-0.05%
2020/04/23	1	6.81	0	0.00	6.81	1	3,843	0.03%
2020/04/22	10	6.59	10	6.72	6.81	0	3,857	0.00%
2020/04/21	10	6.90	0	0.00	6.77	10	3,866	0.26%
2020/04/20	0	0.00	12	7.15	7.10	-12	3,834	-0.31%
2020/04/15	7	7.29	11	7.27	7.25	-4	3,749	-0.11%
2020/04/14	5	7.20	0	0.00	7.22	5	3,750	0.13%
2020/04/13	20	7.09	5	7.06	7.06	15	3,769	0.40%
2020/04/08	29	6.95	2	7.00	7.04	27	3,929	0.69%
2020/04/06	0	0.00	5	6.75	6.67	-5	4,155	-0.12%
2020/04/01	10	6.88	0	0.00	6.80	10	4,209	0.24%
2020/03/25	10	7.03	26.4	7.06	6.89	-16.4	4,286	-0.38%
2020/03/23	0.4	6.06	3	6.14	6.10	-2.7	4,258	-0.06%
2020/03/20	8	5.89	0	0.00	5.94	8	4,280	0.19%
2020/03/18	6	6.25	1	6.20	6.00	5	4,266	0.12%
2020/03/17	3	6.32	4	6.30	6.21	-1	4,242	-0.02%
2020/03/16	0	0.00	1	7.11	6.75	-1	4,161	-0.02%
2020/03/13	43	7.06	35	6.97	7.15	8	4,089	0.20%
2020/03/12	14	7.86	39	7.96	7.74	-25	3,916	-0.64%
2020/03/10	4	8.60	1	8.70	8.79	3	3,699	0.08%
2020/03/09	25	8.93	10	8.99	8.90	15	3,663	0.41%
2020/03/02	6	8.77	1	8.98	9.00	5	3,545	0.14%
2020/02/27	0	0.00	10	9.03	9.06	-10	3,617	-0.28%
2020/02/25	5	9.26	0	0.00	9.31	5	3,592	0.14%
2020/02/24	0	0.00	2	9.44	9.32	-2	3,585	-0.06%
2020/02/21	0	0.00	1	9.52	9.53	-1	3,575	-0.03%
2020/02/19	2	9.41	0	0.00	9.45	2	3,569	0.06%
2020/02/18	0	0.00	1	9.43	9.41	-1	3,588	-0.03%
2020/02/17	0	0.00	5	9.30	9.32	-5	3,591	-0.14%
2020/02/13	0	0.00	1	9.54	9.40	-1	3,600	-0.03%
2020/02/12	0	0.00	12	9.41	9.44	-12	3,658	-0.33%
2020/02/07	2	9.35	0	0.00	9.33	2	3,841	0.05%
2020/02/06	3	9.49	8	9.46	9.52	-5	4,194	-0.12%
2020/02/05	0	0.00	5	9.33	9.30	-5	4,202	-0.12%
2020/02/03	10	8.98	5	9.05	9.13	5	4,182	0.12%
2020/01/31	66	9.29	0	0.00	9.32	66	4,116	1.60%
2020/01/30	41	9.47	5	9.50	9.32	36	4,022	0.89%
2020/01/20	0	0.00	3	10.30	10.25	-3	3,853	-0.08%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/16	3	10.30	0	0.00	10.25	3	3,802	0.08%
2020/01/10	0	0.00	10	10.20	10.30	-10	3,835	-0.26%
2020/01/08	0	0.00	2	10.10	10.10	-2	3,916	-0.05%
2020/01/07	3	10.40	3	10.35	10.30	0	3,887	0.00%
2020/01/06	0	0.00	2	10.40	10.40	-2	3,919	-0.05%
2020/01/03	54	10.51	4	10.55	10.50	50	3,944	1.27%
2020/01/02	0	0.00	30	10.70	10.75	-30	3,871	-0.77%
2019/12/31	2	10.65	4	10.63	10.65	-2	3,837	-0.05%
2019/12/30	26	10.61	37.7	10.60	10.60	-11.7	3,759	-0.31%
2019/12/27	0	0.00	2	10.25	10.35	-2	3,581	-0.06%
2019/12/25	1	10.20	0	0.00	10.25	1	3,463	0.03%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/23	1	10.20	52	10.20	10.25	-51	3,387	-1.51%
2019/12/20	0	0.00	4	10.05	10.05	-4	3,352	-0.12%
2019/12/18	0	0.00	40	10.05	10.15	-40	3,320	-1.20%
2019/12/17	0	0.00	39	10.09	10.10	-39	3,275	-1.19%
2019/12/16	4	9.98	58	10.00	9.99	-54	3,207	-1.68%
2019/12/13	2	9.88	4	9.84	9.83	-2	3,091	-0.06%
2019/12/12	0	0.00	10	9.92	9.84	-10	3,071	-0.33%
2019/12/11	0	0.00	86	9.76	9.76	-86	3,053	-2.82%
2019/12/09	10	9.62	0	0.00	9.64	10	3,050	0.33%
2019/12/06	0	0.00	4	9.67	9.69	-4	3,082	-0.13%
2019/12/04	2	9.64	0	0.00	9.81	2	3,095	0.06%
2019/12/02	12	9.70	0	0.00	9.72	12	3,085	0.39%
2019/11/27	0	0.00	11	9.80	9.90	-11	3,103	-0.35%
2019/11/26	0	0.00	1	9.79	9.90	-1	3,083	-0.03%
2019/11/25	0	0.00	19	9.51	9.57	-19	2,972	-0.64%
2019/11/21	10	9.31	0	0.00	9.37	10	2,975	0.34%
2019/11/20	4	9.38	0	0.00	9.42	4	2,982	0.13%
2019/11/19	3	9.47	0	0.00	9.47	3	2,982	0.10%
2019/11/18	0	0.00	20	9.48	9.45	-20	2,997	-0.67%
2019/11/15	50	9.29	0	0.00	9.26	50	2,993	1.67%
2019/11/14	8	9.36	0	0.00	9.32	8	3,002	0.27%
2019/11/11	12	9.50	0	0.00	9.46	12	3,257	0.37%
2019/11/08	3	9.88	0	0.00	9.87	3	3,199	0.09%
2019/11/07	20	9.80	0	0.00	9.86	20	3,179	0.63%
2019/11/06	20	9.90	6	9.98	9.86	14	3,246	0.43%
2019/11/05	27	9.88	47	9.98	10.10	-20	3,174	-0.63%
2019/11/04	0	0.00	3	9.36	9.36	-3	2,873	-0.10%
2019/10/30	3	9.11	3	9.10	9.09	0	2,949	0.00%
2019/10/23	5	9.26	0	0.00	9.25	5	3,027	0.17%
2019/10/22	5	9.39	0	0.00	9.36	5	3,091	0.16%
2019/10/21	3	9.31	1	9.38	9.40	2	3,119	0.06%
2019/10/17	1	9.10	0	0.00	9.10	1	3,266	0.03%
2019/10/09	2	9.24	0	0.00	9.12	2	3,205	0.06%
2019/10/07	22	9.45	0	0.00	9.32	22	3,152	0.70%
2019/10/04	20	9.52	0	0.00	9.51	20	3,137	0.64%
2019/09/27	2	9.74	2	9.78	9.74	0	3,179	0.00%
2019/09/26	2	9.85	8	9.84	9.85	-6	3,222	-0.19%
2019/09/25	25	9.99	0	0.00	9.94	25	3,226	0.77%
2019/09/23	35	10.04	0	0.00	10.00	35	3,243	1.08%
2019/09/19	2	10.25	0	0.00	10.15	2	3,244	0.06%
2019/09/18	0	0.00	1	10.25	10.25	-1	3,265	-0.03%
2019/09/16	0	0.00	30	10.25	10.30	-30	3,421	-0.88%
2019/09/05	0	0.00	10	10.10	10.10	-10	3,475	-0.29%
2019/09/03	0	0.00	10	10.05	10.10	-10	3,491	-0.29%
2019/08/29	5	9.80	0	0.00	9.80	5	3,506	0.14%
2019/08/26	30	9.93	0	0.00	9.91	30	3,513	0.85%
2019/08/22	10	10.00	0	0.00	9.97	10	3,558	0.28%
2019/08/21	0.1	9.94	2	9.99	9.99	-2	3,633	-0.05%
2019/08/19	10	9.86	0	0.00	9.96	10	3,954	0.25%
2019/08/15	0.1	9.89	0	0.00	9.89	0.1	3,901	0.00%
2019/08/08	40	10.00	0	0.00	9.99	40	4,068	0.98%
2019/08/07	1.1	10.05	0	0.00	10.00	1.1	4,045	0.03%
2019/08/06	21.1	10.00	20	10.20	10.20	1.1	4,156	0.03%
2019/08/05	11	10.35	0	0.00	10.35	11	4,223	0.26%
2019/08/02	10	10.35	0	0.00	10.45	10	4,354	0.23%
2019/07/30	0	0.00	5	10.60	10.60	-5	4,638	-0.11%
2019/07/26	0	0.00	11	10.70	10.75	-11	5,495	-0.20%
2019/07/25	0	0.00	10	10.60	10.60	-10	5,543	-0.18%
2019/07/24	0	0.00	1	10.80	10.65	-1	5,620	-0.02%
2019/07/23	6	10.84	3	10.80	10.85	3	5,661	0.05%
2019/07/22	0	0.00	63	10.79	10.80	-63	5,714	-1.10%
2019/07/19	0	0.00	1	10.55	10.65	-1	5,716	-0.02%
2019/07/16	0	0.00	5	10.45	10.45	-5	6,425	-0.08%
2019/07/11	4	10.40	0	0.00	10.40	4	6,644	0.06%
2019/07/10	10	10.35	1	10.35	10.35	9	6,814	0.13%
2019/07/09	0	0.00	0.2	10.35	10.40	-0.2	6,829	0.00%
2019/07/08	2	10.40	3.2	10.40	10.45	-1.2	6,880	-0.02%
2019/07/05	0	0.00	1	10.60	10.60	-1	6,910	-0.01%
2019/07/04	1	10.50	1	10.55	10.55	0	6,986	0.00%
2019/07/03	2	10.60	2	10.55	10.55	0	7,105	0.00%
2019/07/02	53	10.65	4.3	10.69	10.70	48.8	7,240	0.67%
2019/07/01	1	10.60	0	0.00	10.55	1	7,356	0.01%
2019/06/28	1	10.55	0	0.00	10.50	1	7,393	0.01%
2019/06/27	1	10.55	0	0.00	10.55	1	7,436	0.01%
2019/06/25	0	0.00	1	10.65	10.45	-1	7,533	-0.01%
2019/06/21	0	0.00	35	10.65	10.65	-35	7,609	-0.46%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/06/19	1	10.40	3	10.40	10.45	-2	7,795	-0.03%
2019/06/18	0	0.00	3	10.35	10.30	-3	7,832	-0.04%
2019/06/17	6	10.36	0	0.00	10.40	6	8,077	0.07%
2019/06/13	10	10.40	0	0.00	10.40	10	8,203	0.12%
2019/06/12	3	10.40	6	10.40	10.40	-3	8,267	-0.04%
2019/06/11	21	10.42	5	10.45	10.40	16	8,401	0.19%
2019/06/10	0	0.00	3	10.50	10.50	-3	8,440	-0.04%
2019/06/06	0	0.00	1	10.50	10.50	-1	8,546	-0.01%
2019/06/05	0	0.00	5	10.50	10.50	-5	8,624	-0.06%
2019/06/04	1	10.40	1	10.35	10.35	0	8,749	0.00%
2019/06/03	6	10.35	3	10.35	10.35	3	8,897	0.03%
2019/05/31	8	10.39	3	10.40	10.40	5	9,298	0.05%
2019/05/30	2	10.43	1	10.35	10.35	1	9,623	0.01%
2019/05/29	4	10.43	1	10.45	10.45	3	9,685	0.03%
2019/05/28	10	10.35	5	10.60	10.60	5	9,733	0.05%
2019/05/27	108	10.67	0	0.00	10.35	108	9,845	1.10%	大買/鉅額交易
2019/05/23	1	10.90	0	0.00	10.80	1	9,900	0.01%
2019/05/21	31	10.75	0	0.00	10.90	31	10,283	0.30%
2019/05/20	72	10.80	0	0.00	10.80	72	10,291	0.70%
2019/05/17	99	10.87	8	10.85	10.85	91	10,353	0.88%
2019/05/14	6	10.95	42	11.13	11.05	-36	10,605	-0.34%
2019/05/10	58	10.55	1	10.50	10.60	57	11,052	0.52%
2019/05/09	91	10.75	0	0.00	10.70	91	11,126	0.82%
2019/05/08	2	10.95	0	0.00	11.00	2	11,056	0.02%
2019/05/07	9	11.26	0	0.00	11.10	9	11,031	0.08%
2019/05/06	37	11.36	0	0.00	11.20	37	10,971	0.34%
2019/05/03	65	11.79	10	11.90	11.85	55	10,577	0.52%
2019/05/02	10	12.40	0	0.00	12.35	10	10,166	0.10%
2019/04/30	5	12.05	7	12.26	12.30	-2	10,111	-0.02%
2019/04/29	4	12.20	14	12.19	12.05	-10	10,108	-0.10%
2019/04/26	2	12.33	0	0.00	12.30	2	10,046	0.02%
2019/04/25	3	12.52	3	12.60	12.55	0	9,951	0.00%
2019/04/24	12	12.66	23.1	12.68	12.45	-11.1	9,822	-0.11%
2019/04/23	0	0.00	32	12.44	12.45	-32	9,537	-0.34%
2019/04/22	1	12.30	68.2	12.26	12.30	-67.2	9,344	-0.72%
2019/04/19	0	0.00	2	12.00	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/16	0	0.00	17	12.01	12.05	-17	9,241	-0.18%
2019/04/15	0	11.85	2	11.88	11.90	-2	9,104	-0.02%
2019/04/11	10	11.85	2	11.98	11.90	8	9,227	0.09%
2019/04/10	6	11.95	1	11.95	12.00	5	9,188	0.05%
2019/04/09	2	11.90	4.3	12.01	12.05	-2.3	9,131	-0.02%
2019/04/08	10	11.80	56	11.92	11.85	-46	9,048	-0.51%
2019/04/02	11	11.40	8	11.40	11.45	3	8,773	0.03%
2019/04/01	1	11.45	3	11.50	11.40	-2	8,713	-0.02%
2019/03/28	5	11.35	0	0.00	11.30	5	8,700	0.06%
2019/03/27	30	11.41	0	0.00	11.40	30	8,687	0.35%
2019/03/26	6	11.55	11	11.55	11.50	-5	8,615	-0.06%
2019/03/25	29	11.37	0	0.00	11.40	29	8,594	0.34%
2019/03/22	38	11.57	0	0.00	11.55	38	8,526	0.45%
2019/03/21	11	11.71	2	11.75	11.75	9	8,418	0.11%
2019/03/20	17	11.74	25	11.69	11.70	-8	8,396	-0.10%
2019/03/18	2.3	11.94	2	11.95	11.90	0.3	8,057	0.00%
2019/03/15	6	11.91	0	0.00	11.95	6	8,085	0.07%
2019/03/14	7	11.91	5	11.90	11.90	2	8,071	0.02%
2019/03/13	1	12.00	1	12.05	12.00	0	8,029	0.00%
2019/03/11	3	12.02	2	12.10	12.00	1	8,335	0.01%
2019/03/08	16	11.95	0	0.00	11.95	16	8,322	0.19%
2019/03/07	63	12.16	20	12.33	12.10	43	8,279	0.52%
2019/03/06	16	12.41	19	12.43	12.40	-3	8,456	-0.04%
2019/03/05	6	12.16	10	12.25	12.30	-4	8,093	-0.05%
2019/03/04	2	12.00	2	11.95	12.00	0	7,812	0.00%
2019/02/26	10	12.05	4	12.10	12.10	6	7,706	0.08%
2019/02/25	0	0.00	20	12.23	12.15	-20	7,565	-0.26%
2019/02/22	27	12.05	2	12.15	12.05	25	7,434	0.34%
2019/02/21	2	12.10	1	12.25	12.30	1	7,250	0.01%
2019/02/20	31	12.07	13	12.24	12.05	18	7,093	0.25%
2019/02/19	7	11.90	0	0.00	11.90	7	6,848	0.10%
2019/02/18	0	0.00	20	12.00	11.90	-20	6,850	-0.29%
2019/02/15	21	11.94	3	11.97	11.90	18	6,849	0.26%
2019/02/14	10	12.08	1	12.10	12.05	9	6,813	0.13%
2019/02/13	2	12.18	2	12.20	12.15	0	6,807	0.00%
2019/02/12	5	12.11	23	12.21	12.30	-18	6,656	-0.27%
2019/02/11	2	12.15	36	12.06	12.00	-34	6,421	-0.53%
2019/01/30	33	11.59	40	11.54	11.65	-7	5,995	-0.12%
2019/01/29	2	11.25	0	0.00	11.25	2	5,784	0.03%
2019/01/28	0	0.00	202	11.21	11.25	-202	5,742	-3.52%	大賣/鉅額交易
2019/01/25	1	11.20	0	0.00	11.10	1	5,744	0.02%
2019/01/24	2	11.25	0	0.00	11.15	2	5,753	0.03%
2019/01/22	3	11.05	1	11.10	11.10	2	5,759	0.03%
2019/01/21	1	11.00	22	11.05	11.10	-21	5,859	-0.36%
2019/01/18	5	10.90	0	0.00	10.90	5	5,983	0.08%
2019/01/17	20	10.90	23	10.86	10.90	-3	6,114	-0.05%
2019/01/14	22	10.75	0	0.00	10.75	22	6,380	0.34%
2019/01/11	7	10.86	0	0.00	10.90	7	6,485	0.11%
2019/01/10	16	10.92	0	0.00	11.00	16	6,475	0.25%
2019/01/09	0	0.00	23	11.12	11.20	-23	6,402	-0.36%
2019/01/08	0	0.00	2	10.80	10.70	-2	6,276	-0.03%
2019/01/07	0	0.00	3	10.65	10.75	-3	6,281	-0.05%
2019/01/04	121	10.32	0	0.00	10.35	121	6,333	1.91%	大買/鉅額交易
2019/01/03	0	0.00	20	10.85	10.70	-20	6,338	-0.32%
2019/01/02	0	0.00	11	10.90	10.95	-11	6,371	-0.17%
2018/12/28	30	10.68	1	10.75	10.70	29	6,395	0.45%
2018/12/27	1	10.75	1	10.75	10.75	0	6,580	0.00%
2018/12/26	3	10.77	7	10.70	10.70	-4	6,614	-0.06%
2018/12/25	1	10.85	1	10.85	10.85	0	6,691	0.00%
2018/12/24	1	11.10	0	0.00	11.05	1	6,734	0.01%
2018/12/22	3	10.95	0	0.00	11.00	3	6,853	0.04%
2018/12/21	0	0.00	3	10.95	10.95	-3	7,001	-0.04%
2018/12/20	13	11.07	0	0.00	11.00	13	7,110	0.18%
2018/12/19	12	11.21	0	0.00	11.15	12	7,376	0.16%
2018/12/18	46	11.21	5	11.23	11.20	41	7,709	0.53%
2018/12/17	0	0.00	1	11.45	11.35	-1	7,782	-0.01%
2018/12/14	0	0.00	2	11.45	11.45	-2	7,950	-0.03%
2018/12/13	50	11.30	0	0.00	11.30	50	8,120	0.62%
2018/12/12	35	11.31	0	0.00	11.30	35	8,196	0.43%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/10	3	11.35	1	11.20	11.20	2	8,290	0.02%
2018/12/07	2	11.55	0	0.00	11.50	2	8,274	0.02%
2018/12/06	10	11.55	6	11.52	11.40	4	8,298	0.05%
2018/12/05	10	11.60	13	12.08	11.85	-3	8,402	-0.04%
2018/12/04	1	12.00	8	11.93	11.85	-7	8,327	-0.08%
2018/11/30	13	11.65	0	0.00	11.60	13	8,475	0.15%
2018/11/29	1	11.95	10	11.80	11.80	-9	8,448	-0.11%
2018/11/28	0	0.00	10	11.20	11.30	-10	8,206	-0.12%
2018/11/27	10	11.00	0	0.00	11.20	10	8,265	0.12%
2018/11/26	26	11.25	21	11.25	11.25	5	8,475	0.06%
2018/11/23	1	11.35	0	0.00	11.30	1	8,591	0.01%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/19	5	11.55	1	11.60	11.55	4	9,637	0.04%
2018/11/15	0	0.00	2	11.55	11.60	-2	10,107	-0.02%
2018/11/14	2	11.60	7	11.59	11.65	-5	10,334	-0.05%
2018/11/13	2	11.08	0	0.00	11.25	2	10,618	0.02%
2018/11/12	10	11.36	0	0.00	11.40	10	10,829	0.09%
2018/11/09	2	11.65	2	11.90	11.65	0	11,095	0.00%
2018/11/08	2	11.85	0	0.00	11.85	2	11,604	0.02%
2018/11/07	0	0.00	15	11.75	11.75	-15	12,554	-0.12%
2018/11/06	1	11.80	0	0.00	11.65	1	13,221	0.01%
2018/11/05	5	11.85	0	0.00	11.80	5	13,573	0.04%
2018/11/02	15	11.82	5	12.05	11.80	10	13,594	0.07%
2018/10/31	6	11.69	0	0.00	11.75	6	13,635	0.04%
2018/10/30	0	0.00	2	11.55	11.55	-2	13,767	-0.01%
2018/10/29	1	11.20	7	11.27	11.50	-6	13,966	-0.04%
2018/10/26	8	10.80	1	10.80	10.85	7	13,982	0.05%
2018/10/25	4	11.10	0	0.00	11.05	4	13,832	0.03%
2018/10/24	6	11.82	2	11.85	11.85	4	13,778	0.03%
2018/10/23	2	12.45	0	0.00	12.25	2	13,825	0.01%
2018/10/19	7	12.76	4	12.78	12.55	3	14,236	0.02%
2018/10/18	7	13.06	8	13.26	13.00	-1	14,220	-0.01%
2018/10/16	0	0.00	1	13.25	13.20	-1	14,446	-0.01%
2018/10/12	1	12.95	4	12.98	13.10	-3	14,495	-0.02%
2018/10/11	8	12.93	1	12.95	12.85	7	14,535	0.05%
2018/10/09	58	13.65	5	13.85	13.70	53	14,422	0.37%
2018/10/05	11	13.57	20	13.60	13.60	-9	14,547	-0.06%
2018/10/04	9	14.01	4	14.10	14.00	5	14,490	0.03%
2018/10/03	10	14.20	2	14.50	14.10	8	14,705	0.05%
2018/10/02	5	14.32	11	14.30	14.25	-6	14,676	-0.04%
2018/10/01	7	14.25	8	14.56	14.50	-1	14,670	-0.01%
2018/09/28	6	14.43	0	0.00	14.45	6	14,652	0.04%
2018/09/27	0	0.00	55	14.60	14.75	-55	14,525	-0.38%
2018/09/26	48	14.40	52	14.93	14.65	-4	14,427	-0.03%
2018/09/25	32	14.29	41	14.44	14.40	-9	14,220	-0.06%
2018/09/21	7	13.91	2	13.95	13.95	5	13,946	0.04%
2018/09/20	15	13.89	5	13.70	13.95	10	14,010	0.07%
2018/09/19	2	14.08	5	14.10	14.05	-3	13,927	-0.02%
2018/09/18	0	0.00	7	13.61	13.50	-7	13,961	-0.05%
2018/09/14	0	0.00	3	13.35	13.40	-3	14,181	-0.02%
2018/09/13	2	13.25	5	13.40	13.35	-3	14,127	-0.02%
2018/09/12	0	0.00	6	13.15	13.25	-6	14,253	-0.04%
2018/09/11	7	12.96	12	13.18	13.15	-5	14,359	-0.03%
2018/09/10	18	13.03	0	0.00	13.00	18	14,316	0.13%
2018/09/07	0	0.00	48	13.36	13.50	-48	14,138	-0.34%
2018/09/06	19	13.43	0	0.00	13.15	19	14,021	0.14%
2018/09/05	1	13.75	0	0.00	13.65	1	13,890	0.01%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/08/31	20	14.01	0	0.00	14.00	20	13,911	0.14%
2018/08/30	10	14.35	10	14.20	14.30	0	13,778	0.00%
2018/08/29	80	14.14	12	14.48	14.00	68	13,775	0.49%
2018/08/28	6	14.48	0	0.00	14.45	6	13,557	0.04%
2018/08/27	3	14.80	0	0.00	14.95	3	13,489	0.02%
2018/08/24	2	15.50	0	0.00	15.05	2	13,586	0.01%
2018/08/23	3	15.37	4	15.43	15.50	-1	13,303	-0.01%
2018/08/22	5	15.22	6	15.20	15.00	-1	13,059	-0.01%
2018/08/21	9	14.91	4	15.08	15.05	5	12,971	0.04%
2018/08/20	6	14.73	9	14.64	14.55	-3	12,662	-0.02%
2018/08/17	3	15.25	39	15.15	15.00	-36	12,321	-0.29%
2018/08/16	2	15.20	75	15.02	15.35	-73	12,002	-0.61%
2018/08/15	34	16.05	50.6	15.51	15.60	-16.6	11,641	-0.14%
2018/08/14	16	15.24	32	15.44	15.60	-16	11,049	-0.14%
2018/08/13	108	14.68	267	14.66	14.45	-159	10,062	-1.58%	大買/大賣/鉅額交易
2018/08/10	24	14.33	23	14.35	14.25	1	9,425	0.01%
2018/08/08	2	14.05	50	14.04	13.90	-48	9,088	-0.53%
2018/08/06	10	14.15	25	14.17	14.15	-15	8,948	-0.17%
2018/08/03	30	14.08	30	14.33	13.85	0	8,889	0.00%
2018/08/02	0	0.00	12	13.92	14.00	-12	8,827	-0.14%
2018/08/01	1	14.15	11	14.20	14.20	-10	8,717	-0.11%
2018/07/31	0	0.00	11	14.19	14.25	-11	8,653	-0.13%
2018/07/30	36	14.24	1	14.15	14.15	35	8,570	0.41%
2018/07/26	42	14.02	11	13.99	13.80	31	8,311	0.37%
2018/07/25	10	13.55	44	13.61	13.65	-34	7,942	-0.43%
2018/07/24	0	0.00	86	13.46	13.45	-86	7,810	-1.10%
2018/07/23	0	0.00	1	13.00	13.00	-1	7,505	-0.01%
2018/07/20	5	13.05	1	13.05	12.95	4	7,455	0.05%
2018/07/19	5	13.25	0	0.00	13.30	5	7,380	0.07%
2018/07/18	0	0.00	7	13.51	13.35	-7	7,402	-0.09%
2018/07/17	10	13.15	11	13.15	13.35	-1	7,304	-0.01%
2018/07/16	10	13.15	0	0.00	13.15	10	7,264	0.14%
2018/07/13	40	13.04	0	0.00	13.15	40	7,209	0.55%
2018/07/12	1	13.35	6	13.44	13.35	-5	7,037	-0.07%
2018/07/11	0	0.00	26	13.22	13.35	-26	6,918	-0.38%
2018/07/10	1	13.00	2	13.00	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	1	13.00	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	18	12.85	12.95	-18	6,626	-0.27%
2018/07/05	1	12.55	0	0.00	12.55	1	6,571	0.02%
2018/07/04	0	0.00	7	12.59	12.65	-7	6,611	-0.11%
2018/07/03	14	12.55	0	0.00	12.40	14	6,668	0.21%
2018/07/02	0	0.00	12	12.94	12.95	-12	6,572	-0.18%
2018/06/29	14	12.70	6	12.65	12.65	8	6,550	0.12%
2018/06/28	1	13.15	2	13.08	13.05	-1	6,428	-0.02%
2018/06/27	5	13.00	7	13.21	13.15	-2	6,370	-0.03%
2018/06/26	1	12.75	5	12.85	12.95	-4	6,167	-0.06%
2018/06/25	0	0.00	30	12.90	12.90	-30	6,160	-0.49%
2018/06/21	25	12.61	13	12.93	12.60	12	6,198	0.19%
2018/06/20	10	12.60	9	12.39	12.60	1	6,389	0.02%
2018/06/19	0	0.00	78	12.40	12.40	-78	6,392	-1.22%
2018/06/15	0	0.00	1	12.20	12.20	-1	6,262	-0.02%
2018/06/14	46	12.26	0	0.00	12.10	46	6,279	0.73%
2018/06/13	1	12.45	3	12.57	12.40	-2	6,294	-0.03%
2018/06/12	0	0.00	5	12.48	12.50	-5	6,219	-0.08%
2018/06/11	18	12.54	14	12.46	12.40	4	6,142	0.07%
2018/06/08	0	0.00	13	12.32	12.40	-13	6,099	-0.21%
2018/06/07	2	12.25	8	12.22	12.25	-6	6,099	-0.10%
2018/06/06	0	0.00	20	12.10	12.05	-20	6,105	-0.33%
2018/06/05	0	0.00	21	12.10	12.10	-21	6,128	-0.34%
2018/06/04	30	12.06	4	12.15	12.20	26	6,122	0.42%
2018/06/01	1	11.70	2	11.50	11.85	-1	5,952	-0.02%
2018/05/31	0	0.00	5	11.30	11.45	-5	5,847	-0.09%
2018/05/29	2	10.90	16	11.36	11.40	-14	6,662	-0.21%
2018/05/25	4	10.88	0	0.00	10.80	4	7,117	0.06%
2018/05/24	3	11.00	0	0.00	11.00	3	7,257	0.04%
2018/05/23	2	11.00	0	0.00	10.95	2	7,979	0.03%
2018/05/10	0	0.00	2	10.75	11.00	-2	9,646	-0.02%
2018/05/09	2	10.50	0	0.00	10.40	2	9,557	0.02%
2018/05/08	1	10.60	0	0.00	10.60	1	9,737	0.01%
2018/05/07	10	10.45	0	0.00	10.35	10	9,928	0.10%
2018/05/02	0	0.00	199	10.50	10.50	-199	10,318	-1.93%	大賣/鉅額交易
2018/04/27	11	10.75	0	0.00	10.80	11	10,942	0.10%
2018/04/26	5	10.90	0	0.00	10.75	5	11,246	0.04%
2018/04/24	1	11.05	2	11.05	11.00	-1	11,765	-0.01%
2018/04/20	2	11.40	0	0.00	11.40	2	12,365	0.02%
2018/04/18	0	0.00	1	11.15	11.15	-1	13,617	-0.01%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	5	11.65	0	0.00	11.60	5	17,184	0.03%
2018/04/10	5	11.75	15	11.80	11.80	-10	17,410	-0.06%
2018/04/09	0	0.00	45	11.85	12.00	-45	17,679	-0.25%
2018/04/03	0	0.00	4	11.70	11.80	-4	18,523	-0.02%
2018/04/02	45	11.85	11	11.90	11.90	34	18,769	0.18%
2018/03/31	2	11.60	0	0.00	11.80	2	19,565	0.01%
2018/03/30	4	11.55	0	0.00	11.60	4	20,463	0.02%
2018/03/29	2	11.55	0	0.00	11.55	2	20,503	0.01%
2018/03/27	6	11.08	1	11.20	11.15	5	20,452	0.02%
2018/03/26	22	10.79	3	10.85	10.85	19	20,399	0.09%
2018/03/23	4	11.11	1	11.20	10.95	3	20,320	0.01%
2018/03/22	1	11.70	0	0.00	11.80	1	20,021	0.00%
2018/03/13	2	12.40	0	0.00	12.40	2	20,768	0.01%
2018/03/12	10	12.30	0	0.00	12.35	10	20,728	0.05%
2018/03/09	10	12.50	0	0.00	12.30	10	20,818	0.05%
2018/03/08	1	12.50	0	0.00	12.50	1	20,854	0.00%
2018/03/07	7	12.35	0	0.00	12.35	7	20,770	0.03%
2018/03/06	13	12.33	2	12.45	12.45	11	20,732	0.05%
2018/03/05	32	12.77	5	12.70	12.20	27	20,585	0.13%
2018/03/02	10	13.48	0	0.00	13.55	10	19,892	0.05%
2018/03/01	1	13.90	9	13.88	13.85	-8	19,740	-0.04%
2018/02/27	7	13.49	2	13.85	13.45	5	19,364	0.03%
2018/02/26	2	13.65	0	0.00	13.60	2	19,157	0.01%
2018/02/23	3	13.67	5	13.92	13.50	-2	18,999	-0.01%
2018/02/22	0	0.00	22	13.70	13.60	-22	18,331	-0.12%
2018/02/21	2	13.40	14	13.30	13.55	-12	18,062	-0.07%
2018/02/12	0	0.00	5	12.75	12.80	-5	17,554	-0.03%
2018/02/09	15	12.15	8	12.01	12.45	7	17,463	0.04%
2018/02/08	8	11.99	30	12.01	12.20	-22	17,444	-0.13%
2018/02/07	32	12.45	12	12.52	12.25	20	17,399	0.11%
2018/02/06	12	12.21	0	0.00	12.25	12	17,268	0.07%
2018/02/05	4	12.58	14	12.57	12.85	-10	16,969	-0.06%
2018/02/01	0	0.00	40	12.94	12.85	-40	16,948	-0.24%
2018/01/31	39	12.93	82	12.61	12.95	-43	16,955	-0.25%
2018/01/30	69	13.15	85	13.00	13.05	-16	16,808	-0.10%
2018/01/29	0	0.00	1	13.25	13.20	-1	16,648	-0.01%
2018/01/26	0	0.00	15	13.10	13.15	-15	16,589	-0.09%
2018/01/25	0	0.00	2	13.25	13.25	-2	16,668	-0.01%
2018/01/24	34	13.00	16	13.06	13.05	18	16,514	0.11%
2018/01/23	0	0.00	7	12.72	12.75	-7	16,150	-0.04%
2018/01/22	15	12.37	10	12.64	12.55	5	16,061	0.03%
2018/01/19	1	12.80	28	12.76	12.75	-27	15,954	-0.17%
2018/01/18	33	12.62	30	12.85	12.65	3	16,342	0.02%
2018/01/17	16	12.92	5	13.25	12.90	11	16,235	0.07%
2018/01/16	7	13.14	14	13.27	13.20	-7	15,894	-0.04%
2018/01/15	64	13.39	35	13.17	13.05	29	15,631	0.19%
2018/01/12	66	13.91	26	14.10	13.90	40	14,781	0.27%
2018/01/11	3	14.20	46	14.09	13.90	-43	14,390	-0.30%
2018/01/10	40	14.14	107	14.11	14.00	-67	13,953	-0.48%	大賣/
2018/01/09	76	13.56	43	13.52	13.70	33	12,861	0.26%
2018/01/08	5	13.40	25	13.19	13.40	-20	12,193	-0.16%
2018/01/05	2	12.75	9.3	12.80	12.85	-7.3	11,174	-0.07%
2018/01/04	66	12.80	25	12.89	12.70	41	10,964	0.37%
2018/01/03	13	12.80	57	12.70	12.75	-44	10,724	-0.41%
2018/01/02	26	12.80	38	12.87	12.85	-12	10,405	-0.12%