中鴻 (2014)-元大-汐止券商分點個股進出

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
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	3	23.35	4	23.45	23.55	-1	7,038	-0.01%
2024/04/26	5	23.15	2	23.10	23.20	3	6,947	0.04%
2024/04/25	1	22.90	0	0.00	22.90	1	6,973	0.01%
2024/04/24	0	23.20	3	22.95	23.00	-3	6,963	-0.04%
2024/04/23	1	23.35	2	23.10	23.05	-1	7,003	-0.01%
2024/04/22	9.2	23.11	0	0.00	22.80	9.2	7,016	0.13%
2024/04/19	26.3	23.39	3	23.18	23.20	23.3	6,917	0.34%
2024/04/18	55.1	23.69	20	23.89	23.75	35.1	6,679	0.53%
2024/04/17	16	22.23	2	22.20	22.25	14	6,151	0.23%
2024/04/16	13	22.23	1	22.45	22.15	12	6,289	0.19%
2024/04/15	2	22.83	133	22.92	22.65	-131	6,417	-2.04%	大賣/鉅額交易
2024/04/12	113	23.01	0	0.00	23.00	113	6,362	1.78%	大買/鉅額交易
2024/04/11	10	23.57	6	23.43	23.35	4	6,346	0.06%
2024/04/10	111	24.92	72.6	24.37	24.10	38.4	6,309	0.61%	大買/
2024/04/09	164	24.56	210.5	24.50	24.95	-46.4	5,796	-0.80%	大買/大賣/
2024/04/08	17	22.70	8	22.60	22.70	9	5,047	0.18%
2024/04/03	39.2	23.16	44	22.67	22.80	-4.9	5,013	-0.10%
2024/04/02	0.3	22.25	0.5	22.20	22.15	-0.2	4,727	0.00%
2024/04/01	2	22.20	5	22.15	22.25	-3	5,043	-0.06%
2024/03/29	0	0.00	5	22.00	22.10	-5	5,293	-0.09%
2024/03/28	1	22.35	0	0.00	22.05	1	5,898	0.02%
2024/03/27	41	22.05	0	0.00	22.10	41	6,376	0.64%
2024/03/26	5	22.15	5	22.20	21.90	0	6,896	0.00%
2024/03/22	0	22.15	9.5	22.12	22.20	-9.5	9,550	-0.10%
2024/03/21	1	22.15	0	0.00	22.20	1	11,669	0.01%
2024/03/20	0	0.00	11	22.08	22.00	-11	12,747	-0.09%
2024/03/19	26	22.35	1	22.35	22.30	25	12,828	0.19%
2024/03/18	2	22.10	2	22.15	22.25	0	12,849	0.00%
2024/03/15	0	0.00	4	22.24	22.25	-4	12,860	-0.03%
2024/03/14	1	22.70	10	22.66	22.60	-9	12,852	-0.07%
2024/03/13	16.5	22.07	13	22.00	22.00	3.5	12,771	0.03%
2024/03/12	0	0.00	15	22.40	22.50	-15	12,711	-0.12%
2024/03/11	3	22.15	15	22.10	22.30	-12	12,732	-0.09%
2024/03/08	7.1	22.09	3.5	22.11	22.05	3.6	12,716	0.03%
2024/03/07	40	22.23	11	22.19	22.40	29	12,713	0.23%
2024/03/06	5	22.54	0	22.65	22.40	5	12,652	0.04%
2024/03/05	1	22.60	0	0.00	22.70	1	12,613	0.01%
2024/03/04	24	22.63	16	22.55	22.50	8	12,611	0.06%
2024/03/01	1	23.10	0	0.00	23.05	1	12,603	0.01%
2024/02/29	1	23.15	4	23.03	23.20	-3	12,736	-0.02%
2024/02/27	3	23.17	4	23.10	23.05	-1	12,710	-0.01%
2024/02/26	2	23.38	0.8	23.25	23.35	1.2	12,706	0.01%
2024/02/23	3	23.40	2	23.55	23.35	1	12,856	0.01%
2024/02/22	1	23.70	5	23.71	23.75	-4	12,900	-0.03%
2024/02/21	0.1	24.09	0	0.00	23.75	0.1	12,943	0.00%
2024/02/20	32	24.33	0	0.00	24.05	32	12,941	0.25%
2024/02/19	6	24.35	5	24.26	24.40	1	13,040	0.01%
2024/02/16	10	23.85	1	23.80	23.95	9	13,129	0.07%
2024/02/15	3	23.33	1	23.25	23.35	2	13,098	0.02%
2024/02/05	5	23.45	0	0.00	23.55	5	13,087	0.04%
2024/02/02	1	23.35	0	0.00	23.65	1	13,085	0.01%
2024/02/01	10	23.75	0	0.00	23.85	10	13,086	0.08%
2024/01/30	3.1	24.01	2	24.13	24.00	1.1	13,144	0.01%
2024/01/29	8	24.31	1	24.35	24.40	7	13,164	0.05%
2024/01/26	0	0.00	2	24.08	24.15	-2	13,153	-0.02%
2024/01/25	2	23.85	0	23.90	23.75	2	13,120	0.01%
2024/01/24	1	24.00	0.1	24.20	23.95	0.9	13,119	0.01%
2024/01/23	7	23.86	0	0.00	23.85	7	13,112	0.05%
2024/01/22	2	23.40	0.4	23.35	23.35	1.7	13,060	0.01%
2024/01/19	2	23.13	0	0.00	23.20	2	13,049	0.02%
2024/01/18	6	23.50	0	0.00	23.40	6	12,991	0.05%
2024/01/17	1	23.60	0	0.00	23.35	1	13,021	0.01%
2024/01/16	0	0.00	0.5	24.15	23.90	-0.5	13,025	0.00%
2024/01/15	2	24.55	0	0.00	24.45	2	12,963	0.02%
2024/01/12	0	0.00	40	24.35	24.35	-40	13,000	-0.31%
2024/01/11	114	24.35	4	24.55	24.40	110	13,026	0.84%	大買/鉅額交易
2024/01/10	24.2	24.34	11	24.37	24.35	13.2	13,180	0.10%
2024/01/09	48.2	25.10	4	25.03	25.10	44.2	13,022	0.34%
2024/01/08	15.2	26.13	0	0.00	26.05	15.2	12,801	0.12%
2024/01/05	0	0.00	1	26.10	26.10	-1	12,727	-0.01%
2024/01/04	2	26.28	1	26.10	26.25	1	12,671	0.01%
2024/01/03	5.1	25.75	1	25.60	25.70	4.1	12,565	0.03%
2024/01/02	3	26.15	2	26.15	26.05	1	12,482	0.01%
2023/12/29	3	26.07	0	0.00	26.05	3	12,465	0.02%
2023/12/28	23.2	26.13	7	26.00	25.95	16.2	12,479	0.13%
2023/12/27	4.1	26.52	11	26.18	26.20	-7	12,340	-0.06%
2023/12/26	13	26.71	7	26.84	26.70	6	12,063	0.05%
2023/12/25	57.5	27.83	47.2	27.39	26.95	10.3	11,878	0.09%
2023/12/22	54.5	27.10	21	27.04	27.00	33.5	11,440	0.29%
2023/12/21	123.2	27.60	18	27.77	27.70	105.2	10,953	0.96%	大買/鉅額交易
2023/12/20	375.3	27.95	165.1	28.14	28.20	210.2	10,450	2.01%	大買/大賣/鉅額交易
2023/12/19	100.1	27.18	138	27.23	27.75	-37.9	9,327	-0.41%	大賣/
2023/12/18	148	26.98	178	27.04	26.85	-30	7,949	-0.38%	大買/大賣/
2023/12/15	34	25.15	188	25.62	26.00	-154	5,922	-2.60%	大賣/鉅額交易
2023/12/14	1	23.85	3	23.67	23.65	-2	4,955	-0.04%
2023/12/13	50	22.90	0	0.00	23.10	50	5,090	0.98%
2023/12/06	0	0.00	6	23.63	23.80	-6	5,216	-0.12%
2023/12/04	20	23.50	0	0.00	23.80	20	5,142	0.39%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/30	2	23.40	0	0.00	23.35	2	5,087	0.04%
2023/11/29	0	0.00	1	23.50	23.55	-1	5,135	-0.02%
2023/11/28	6	23.50	2.5	23.70	23.65	3.5	5,111	0.07%
2023/11/27	0	0.00	3	23.23	23.25	-3	5,024	-0.06%
2023/11/24	0	0.00	9	22.80	22.80	-9	4,925	-0.18%
2023/11/23	2	22.70	0	0.00	22.75	2	4,947	0.04%
2023/11/22	10	22.85	2	23.15	22.70	8	4,929	0.16%
2023/11/20	0	0.00	10	22.30	22.20	-10	4,711	-0.21%
2023/11/17	0	0.00	1.7	22.13	22.15	-1.7	4,667	-0.04%
2023/11/16	9	22.36	4	22.50	22.45	5	4,650	0.11%
2023/11/15	1	21.90	2.2	21.75	22.10	-1.2	4,565	-0.03%
2023/11/14	0.5	21.25	4	21.10	21.20	-3.5	4,530	-0.08%
2023/11/10	0.1	21.10	10	21.00	20.95	-9.9	4,724	-0.21%
2023/11/08	2.4	21.33	0	0.00	21.15	2.4	4,994	0.05%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/06	0.3	21.85	1	22.15	21.90	-0.8	5,158	-0.01%
2023/11/03	0	0.00	1	21.60	21.65	-1	5,285	-0.02%
2023/11/02	1	21.55	1	21.55	21.65	0	5,456	0.00%
2023/10/31	0	0.00	2	21.85	21.55	-2	6,448	-0.03%
2023/10/26	1.6	21.45	0	0.00	21.45	1.6	7,239	0.02%
2023/10/25	1	20.90	0	0.00	21.35	1	7,308	0.01%
2023/10/24	4	20.46	4	20.60	20.60	0	7,330	0.00%
2023/10/23	1	20.95	0	0.00	20.95	1	7,386	0.01%
2023/10/20	0	0.00	1	20.75	20.95	-1	7,503	-0.01%
2023/10/19	2	21.45	0	0.00	21.25	2	7,739	0.03%
2023/10/18	0	0.00	20	21.25	21.75	-20	7,777	-0.26%
2023/10/17	8	21.45	0	0.00	21.45	8	7,782	0.10%
2023/10/16	1	21.50	2	21.50	21.60	-1	7,802	-0.01%
2023/10/12	2	21.90	0	0.00	21.85	2	7,883	0.03%
2023/10/11	1.2	21.58	2	21.65	21.45	-0.8	7,934	-0.01%
2023/10/06	1	21.95	2	21.95	22.00	-1	7,902	-0.01%
2023/10/05	8	21.77	0	0.00	21.90	8	7,962	0.10%
2023/10/04	10	21.65	0	0.00	21.55	10	7,930	0.13%
2023/10/03	5	22.36	1	22.25	22.20	4	7,860	0.05%
2023/10/02	5	22.55	0	0.00	22.60	5	7,867	0.06%
2023/09/28	4	22.61	3	22.55	22.55	1	7,923	0.01%
2023/09/27	27.5	23.07	31	22.97	22.90	-3.5	7,881	-0.04%
2023/09/26	0	0.00	7	23.75	23.75	-7	7,749	-0.09%
2023/09/25	1	24.00	5	24.15	24.00	-4	7,773	-0.05%
2023/09/21	6	24.37	46	24.58	24.30	-40	7,775	-0.51%
2023/09/20	41	24.72	68	24.87	24.70	-27	7,808	-0.35%
2023/09/19	128	24.76	126	24.90	24.80	2	7,937	0.03%	大買/大賣/
2023/09/18	94	24.68	138	24.79	24.70	-44	7,974	-0.55%	大賣/
2023/09/15	82	23.96	4	23.99	24.10	78	7,772	1.00%
2023/09/12	12	23.65	0	0.00	23.65	12	8,259	0.15%
2023/09/11	0	0.00	2	23.30	23.25	-2	8,243	-0.02%
2023/09/04	1	23.30	1	23.75	23.70	0	8,456	0.00%
2023/09/01	0	0.00	2	23.15	23.15	-2	8,427	-0.02%
2023/08/31	0.1	23.10	0	0.00	23.10	0.1	8,529	0.00%
2023/08/30	2	22.70	2	22.70	22.80	0	8,744	0.00%
2023/08/29	5	22.65	0	0.00	22.75	5	8,721	0.06%
2023/08/28	0.1	23.00	1	23.00	22.95	-0.9	8,699	-0.01%
2023/08/24	3	22.65	2	22.60	22.60	1	8,687	0.01%
2023/08/23	2	22.80	1	23.00	22.70	1	8,681	0.01%
2023/08/22	2	22.80	2	22.80	22.80	0	8,701	0.00%
2023/08/21	1.1	23.00	7	23.15	22.95	-5.9	8,709	-0.07%
2023/08/18	5.1	23.24	5	23.24	23.20	0.1	8,681	0.00%
2023/08/17	13.1	22.32	2	22.55	22.70	11.1	8,597	0.13%
2023/08/16	6	22.98	0	0.00	22.85	6	8,488	0.07%
2023/08/15	2	23.28	5	23.40	23.25	-3	8,433	-0.04%
2023/08/14	21	23.56	5	23.30	23.25	16	8,369	0.19%
2023/08/11	28	24.54	1	24.50	24.50	27	8,200	0.33%
2023/08/10	8	25.10	2	25.18	25.15	6	8,083	0.07%
2023/08/09	7	25.60	3	25.55	25.35	4	8,026	0.05%
2023/08/08	29	25.76	3	25.75	25.45	26	7,979	0.33%
2023/08/07	15	25.98	26	25.74	26.10	-11	7,900	-0.14%
2023/08/04	20.1	25.85	29	26.06	26.10	-8.9	7,485	-0.12%
2023/08/02	36	25.80	52	25.40	25.35	-16	6,959	-0.23%
2023/08/01	17	24.86	36	24.84	24.70	-19	6,343	-0.30%
2023/07/31	15	24.30	15	24.22	24.15	0	6,308	0.00%
2023/07/28	17	24.68	8	24.88	24.40	9	6,270	0.14%
2023/07/27	12	24.76	1	24.65	24.85	11	6,193	0.18%
2023/07/26	3	24.57	3	24.93	24.50	0	6,197	0.00%
2023/07/25	12	24.61	5	24.70	24.70	7	6,081	0.11%
2023/07/24	3	25.02	83	24.79	24.65	-80	6,006	-1.33%
2023/07/21	4	24.39	2	24.30	24.25	2	5,786	0.03%
2023/07/20	5	24.55	31	24.71	24.65	-26	5,833	-0.45%
2023/07/19	12	23.70	0	0.00	23.60	12	5,722	0.21%
2023/07/18	2	24.10	1	24.05	24.05	1	5,908	0.02%
2023/07/17	2	24.10	2.1	24.23	24.20	-0.1	5,975	0.00%
2023/07/14	1	24.00	5	23.89	23.85	-4	6,015	-0.07%
2023/07/13	2	23.25	6	23.39	23.35	-4	5,984	-0.07%
2023/07/12	1	23.30	4	23.26	23.10	-3	6,002	-0.05%
2023/07/11	9	23.36	0	0.00	23.35	9	6,005	0.15%
2023/07/10	0	0.00	1	23.65	23.40	-1	6,079	-0.02%
2023/07/07	1	23.35	0	0.00	23.35	1	6,111	0.02%
2023/07/06	15.1	23.93	0	0.00	23.80	15.1	6,107	0.25%
2023/07/05	1	24.40	2	24.40	24.20	-1	6,050	-0.02%
2023/07/04	1	24.60	2	24.50	24.60	-1	6,058	-0.02%
2023/07/03	11	24.53	13.1	24.35	24.50	-2.1	6,089	-0.04%
2023/06/30	8	24.59	1	24.45	24.40	7	6,058	0.12%
2023/06/29	4	24.76	1	24.65	24.65	3	6,043	0.05%
2023/06/28	8	24.89	1	25.10	24.85	7	6,043	0.12%
2023/06/27	30	25.07	51.1	25.13	25.25	-21	5,963	-0.35%
2023/06/26	76	24.97	14	24.99	24.75	62	5,823	1.06%
2023/06/21	13	24.52	0	0.00	24.55	13	5,811	0.22%
2023/06/20	60	24.62	12	24.78	24.65	48	5,879	0.82%
2023/06/19	21.5	24.89	39.1	24.92	24.90	-17.6	5,893	-0.30%
2023/06/16	115.1	24.57	14	24.29	24.55	101	5,664	1.78%	大買/鉅額交易
2023/06/15	6	23.90	9	23.76	23.65	-3	5,518	-0.05%
2023/06/14	13	24.19	4	23.94	23.85	9	5,686	0.16%
2023/06/13	10	23.28	8	23.24	23.20	2	5,680	0.04%
2023/06/12	6	23.58	1	23.55	23.50	5	5,720	0.09%
2023/06/09	3	23.92	2	23.88	23.95	1	5,802	0.02%
2023/06/08	3	23.98	1	23.85	23.90	2	5,983	0.03%
2023/06/07	1.1	23.85	0	0.00	23.95	1.1	6,110	0.02%
2023/06/06	18.5	23.92	7	24.13	23.85	11.5	6,211	0.19%
2023/06/05	20.2	24.23	9	24.36	24.40	11.2	6,245	0.18%
2023/06/02	5	23.12	2	23.18	23.20	3	6,133	0.05%
2023/06/01	5.1	23.15	2	23.23	23.10	3.1	6,297	0.05%
2023/05/31	2.2	23.10	2	23.25	23.10	0.2	6,394	0.00%
2023/05/30	2.1	23.10	0	0.00	23.00	2.1	6,578	0.03%
2023/05/29	2.5	23.16	0	0.00	23.15	2.5	7,000	0.04%
2023/05/26	5	23.12	0	0.00	23.00	5	7,358	0.07%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	0	0.00	1	23.65	23.75	-1	7,658	-0.01%
2023/05/23	4	23.73	4	23.80	23.75	0	7,773	0.00%
2023/05/19	12.5	23.62	10	23.55	23.25	2.5	8,109	0.03%
2023/05/18	7	23.54	6	23.58	23.60	1	8,285	0.01%
2023/05/17	10	23.25	0	0.00	23.40	10	8,378	0.12%
2023/05/16	2	23.23	1	23.35	23.25	1	8,504	0.01%
2023/05/15	0	0.00	2	23.45	23.35	-2	8,695	-0.02%
2023/05/12	10	23.84	0	0.00	23.00	10	8,750	0.11%
2023/05/11	10	23.84	0	0.00	23.40	10	8,702	0.11%
2023/05/10	0	0.00	1	24.25	24.25	-1	8,820	-0.01%
2023/05/09	2	24.30	0	0.00	24.25	2	9,053	0.02%
2023/05/08	42.1	24.57	26	24.50	24.40	16.1	9,159	0.18%
2023/05/05	1.1	24.46	15	24.51	24.45	-13.9	9,345	-0.15%
2023/05/04	12	24.10	3	24.25	24.05	9	9,566	0.09%
2023/05/03	4	24.21	5	24.33	24.25	-1	9,880	-0.01%
2023/05/02	7	24.19	0.5	24.25	24.20	6.5	10,177	0.06%
2023/04/27	3	24.37	0	0.00	24.30	3	10,776	0.03%
2023/04/26	0	24.30	1	24.40	24.60	-1	10,991	-0.01%
2023/04/25	15	24.46	0	0.00	24.45	15	11,452	0.13%
2023/04/24	2	25.23	0	0.00	25.15	2	11,957	0.02%
2023/04/21	4	25.49	5	25.16	25.55	-1	12,174	-0.01%
2023/04/20	1	25.95	3	25.85	25.75	-2	12,054	-0.02%
2023/04/19	3	26.20	4	26.45	26.15	-1	12,265	-0.01%
2023/04/18	3	26.53	20	26.55	26.55	-17	12,241	-0.14%
2023/04/17	1	26.50	3	26.55	26.65	-2	12,290	-0.02%
2023/04/14	5	26.71	1	26.65	26.70	4	12,409	0.03%
2023/04/13	18	26.86	20	27.02	27.10	-2	12,479	-0.02%
2023/04/12	2	26.88	2	26.80	26.80	0	12,549	0.00%
2023/04/11	0	0.00	1	26.90	26.95	-1	12,654	-0.01%
2023/04/10	2.1	26.65	7	26.76	26.90	-5	12,879	-0.04%
2023/04/07	3	26.58	0	0.00	26.55	3	13,120	0.02%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	8	26.16	0	0.00	26.40	8	17,033	0.05%
2023/03/28	14	26.26	13	26.10	26.15	1	17,801	0.01%
2023/03/27	4	26.61	0	26.95	26.50	4	18,537	0.02%
2023/03/24	3.1	26.52	1	27.00	26.55	2.1	19,550	0.01%
2023/03/23	4	26.31	1	26.25	26.40	3	20,721	0.01%
2023/03/22	1	26.60	37	26.60	26.60	-36	22,079	-0.16%
2023/03/21	2	26.95	4	26.90	26.85	-2	22,657	-0.01%
2023/03/20	10	26.63	0	0.00	26.65	10	22,689	0.04%
2023/03/17	24	27.00	0	0.00	27.15	24	22,606	0.11%
2023/03/16	1	27.10	1	27.10	27.05	0	22,463	0.00%
2023/03/15	2	27.63	0	0.00	27.60	2	22,491	0.01%
2023/03/14	4	27.90	2	27.90	27.60	2	22,529	0.01%
2023/03/13	10	27.63	6	27.70	27.75	4	22,740	0.02%
2023/03/10	15	27.98	0	0.00	27.90	15	22,697	0.07%
2023/03/09	1	28.65	2	28.78	28.70	-1	22,744	0.00%
2023/03/08	2	28.33	12	28.36	28.40	-10	22,700	-0.04%
2023/03/07	11	28.70	4	28.64	28.80	7	22,742	0.03%
2023/03/06	18	28.35	1	28.40	28.40	17	22,627	0.08%
2023/03/03	0	0.00	5	28.10	28.30	-5	22,580	-0.02%
2023/03/02	19	27.76	22	27.86	28.15	-3	22,576	-0.01%
2023/03/01	28.1	27.51	13.2	27.61	27.40	14.9	22,561	0.07%
2023/02/24	21	29.13	22	29.08	28.90	-1	22,234	0.00%
2023/02/23	3	29.75	16.9	29.75	29.70	-13.9	21,938	-0.06%
2023/02/22	4	28.96	8	29.11	29.20	-4	21,873	-0.02%
2023/02/21	7.2	29.15	21	29.30	29.25	-13.8	21,945	-0.06%
2023/02/20	8	29.25	12	29.25	29.20	-4	22,379	-0.02%
2023/02/17	6	28.96	31	29.00	29.00	-25	23,118	-0.11%
2023/02/16	1	28.80	2	28.88	28.80	-1	23,559	0.00%
2023/02/15	9	28.62	7.2	28.78	28.40	1.8	23,389	0.01%
2023/02/14	1	28.70	1	28.75	28.80	0	23,295	0.00%
2023/02/13	2	28.80	5	28.53	28.85	-3	23,198	-0.01%
2023/02/10	1.1	28.11	3	28.27	28.10	-1.9	23,059	-0.01%
2023/02/09	1	28.50	6.1	28.53	28.40	-5.1	23,070	-0.02%
2023/02/08	16	28.86	13.3	28.82	28.65	2.7	23,104	0.01%
2023/02/07	2	28.80	4.1	28.49	28.80	-2.1	22,930	-0.01%
2023/02/06	8	27.89	0	0.00	28.05	8	22,757	0.04%
2023/02/03	47.2	27.96	21	28.17	27.80	26.2	22,668	0.12%
2023/02/02	33.1	28.33	32	28.43	28.45	1.1	22,489	0.00%
2023/02/01	57.1	28.91	16	29.15	28.75	41.1	22,276	0.18%
2023/01/31	7	29.14	2	29.08	29.00	5	21,995	0.02%
2023/01/30	29	28.84	22.4	28.99	29.00	6.6	21,744	0.03%
2023/01/17	6	28.15	25.1	28.32	28.45	-19.1	21,441	-0.09%
2023/01/16	13	27.94	39	28.00	27.95	-26	21,168	-0.12%
2023/01/13	47.1	27.93	7.1	27.70	27.75	40.1	20,983	0.19%
2023/01/12	53.1	28.32	50	28.05	27.60	3.1	20,674	0.01%
2023/01/11	6	27.55	49.1	27.72	27.80	-43.1	20,210	-0.21%
2023/01/10	9.2	27.21	10	27.28	27.25	-0.9	19,989	0.00%
2023/01/09	4	27.41	6	27.42	27.35	-2	19,992	-0.01%
2023/01/06	2	26.65	5	26.81	27.10	-3	19,758	-0.02%
2023/01/05	3	26.82	70	26.74	26.50	-67	19,785	-0.34%
2023/01/04	13	26.88	26	26.61	26.65	-13	19,743	-0.07%
2023/01/03	4	27.04	5	27.19	27.10	-1	19,655	0.00%
2022/12/30	7	26.96	5	26.76	26.75	2	19,555	0.01%
2022/12/29	2	26.40	2	26.60	26.60	0	19,450	0.00%
2022/12/28	19	26.97	20	26.98	26.80	-1	19,437	-0.01%
2022/12/27	11.2	26.78	9	27.02	26.70	2.2	19,274	0.01%
2022/12/26	38.2	27.49	11	27.40	27.10	27.2	19,051	0.14%
2022/12/23	41	27.45	45	27.77	27.60	-4	18,722	-0.02%
2022/12/22	88	27.27	65	27.21	27.30	23	17,973	0.13%
2022/12/21	64	26.49	89	26.93	27.10	-25	16,789	-0.15%
2022/12/20	44.5	25.89	38	25.44	24.70	6.5	15,380	0.04%
2022/12/19	13	26.59	3	27.00	26.00	10	14,732	0.07%
2022/12/16	78	27.56	37	27.76	27.50	41	14,061	0.29%
2022/12/15	85	27.36	91.2	27.37	27.60	-6.2	13,168	-0.05%
2022/12/14	100	26.55	83.2	26.42	25.90	16.9	12,193	0.14%
2022/12/13	33	25.37	137	25.66	26.40	-104	10,963	-0.95%	大賣/鉅額交易
2022/12/12	1	23.30	16.1	23.99	24.00	-15.1	10,542	-0.14%
2022/12/09	1	23.75	0	0.00	23.80	1	10,567	0.01%
2022/12/08	9	23.79	1	24.10	23.75	8	10,633	0.08%
2022/12/07	3	24.00	0	0.00	23.85	3	10,670	0.03%
2022/12/06	2	24.28	3	24.25	24.15	-1	10,594	-0.01%
2022/12/05	4	24.43	55.1	24.38	24.70	-51.1	10,597	-0.48%
2022/12/02	27	23.53	2	23.50	23.60	25	10,364	0.24%
2022/12/01	8	24.13	8	24.07	23.95	0	10,432	0.00%
2022/11/29	3	23.72	26	23.50	23.85	-23	10,493	-0.22%
2022/11/28	5.1	22.60	0	0.00	22.60	5.1	10,399	0.05%
2022/11/25	15.2	23.08	3	23.15	22.80	12.2	10,516	0.12%
2022/11/24	2	22.80	10	22.76	22.80	-8	10,531	-0.08%
2022/11/23	6	23.03	0	0.00	22.75	6	10,466	0.06%
2022/11/22	2	23.35	1	23.80	23.35	1	10,378	0.01%
2022/11/21	1	24.00	1	24.00	23.85	0	10,361	0.00%
2022/11/18	19	24.06	3	23.87	23.90	16	10,353	0.15%
2022/11/17	10	23.96	14	24.13	24.20	-4	10,256	-0.04%
2022/11/16	130	24.25	5	24.28	24.45	125	10,149	1.23%	大買/鉅額交易
2022/11/15	33	23.58	51.1	24.07	24.10	-18.1	9,713	-0.19%
2022/11/14	11	21.65	17.1	21.98	22.45	-6.1	8,940	-0.07%
2022/11/11	0	0.00	3	20.45	20.45	-3	8,585	-0.03%
2022/11/09	0	0.00	1	20.80	20.75	-1	9,001	-0.01%
2022/11/07	2	20.50	3	20.42	20.40	-1	9,865	-0.01%
2022/11/04	3	19.87	3	19.93	19.90	0	9,907	0.00%
2022/10/31	1	19.75	0	0.00	19.70	1	10,146	0.01%
2022/10/28	0	0.00	1	20.10	19.90	-1	10,270	-0.01%
2022/10/27	0	0.00	8	20.50	20.50	-8	10,296	-0.08%
2022/10/26	1	20.50	0	0.00	20.45	1	10,711	0.01%
2022/10/25	1	20.75	0	0.00	20.80	1	11,142	0.01%
2022/10/24	5	21.70	0	0.00	21.30	5	11,165	0.04%
2022/10/21	11.1	21.75	13	21.75	21.50	-2	11,244	-0.02%
2022/10/20	15	21.60	6	21.43	22.45	9	11,328	0.08%
2022/10/19	0	0.00	2	21.65	21.90	-2	11,399	-0.02%
2022/10/18	0	0.00	3	21.35	21.25	-3	11,536	-0.03%
2022/10/14	1	21.50	1	21.30	21.15	0	11,844	0.00%
2022/10/13	1	21.50	2	21.28	21.15	-1	11,967	-0.01%
2022/10/11	3	22.55	0	0.00	22.30	3	12,275	0.02%
2022/10/07	0	0.00	2.1	22.52	22.55	-2.1	12,243	-0.02%
2022/10/06	2	22.38	1	22.50	22.50	1	12,267	0.01%
2022/10/05	2	22.78	7	22.70	22.60	-5	12,293	-0.04%
2022/10/04	0	0.00	1	22.20	22.15	-1	12,230	-0.01%
2022/09/30	0	0.00	1	20.40	21.15	-1	12,257	-0.01%
2022/09/29	0	0.00	9	21.25	21.00	-9	12,300	-0.07%
2022/09/28	4	21.04	1	20.85	20.50	3	12,279	0.02%
2022/09/27	12	21.50	0	0.00	21.40	12	12,321	0.10%
2022/09/26	12	22.07	0	0.00	21.65	12	12,522	0.10%
2022/09/23	10	23.07	21	23.00	23.00	-11	12,506	-0.09%
2022/09/22	2.1	22.65	1	22.80	22.55	1.1	12,464	0.01%
2022/09/21	29.1	23.19	1	23.35	23.20	28.1	12,282	0.23%
2022/09/20	23.1	23.91	0	0.00	24.20	23.1	12,026	0.19%
2022/09/19	18	25.00	15	24.45	24.45	3	11,912	0.02%
2022/09/16	1	24.15	0	0.00	24.45	1	11,816	0.01%
2022/09/15	2	24.40	2	24.25	24.45	0	11,879	0.00%
2022/09/14	1.2	23.96	0	0.00	23.95	1.2	11,970	0.01%
2022/09/13	2	24.63	3	24.55	24.55	-1	12,118	-0.01%
2022/09/12	0	0.00	0	24.90	24.60	0	12,301	0.00%
2022/09/08	14.1	24.23	7	24.16	24.20	7.1	12,320	0.06%
2022/09/07	7.1	24.26	6	24.26	23.90	1.1	12,320	0.01%
2022/09/06	13	24.17	0	0.00	23.95	13	12,180	0.11%
2022/09/05	2.1	24.90	3	24.80	24.60	-0.9	12,095	-0.01%
2022/09/02	0	25.35	0	0.00	25.15	0	12,179	0.00%
2022/09/01	26	25.22	12	25.20	25.20	14	12,175	0.11%
2022/08/31	1	25.80	6	25.66	25.95	-5	12,098	-0.04%
2022/08/29	4	26.15	0	0.00	26.25	4	12,111	0.03%
2022/08/26	10	27.18	6	27.27	27.05	4	12,174	0.03%
2022/08/24	0.2	26.90	0	0.00	26.80	0.2	12,216	0.00%
2022/08/23	0	0.00	4	26.49	26.55	-4	12,301	-0.03%
2022/08/22	1	26.80	1	27.00	26.80	0	12,299	0.00%
2022/08/19	9	27.86	21	27.55	27.55	-12	12,263	-0.10%
2022/08/18	7.2	27.79	3	27.90	27.70	4.2	12,205	0.03%
2022/08/17	23	27.67	4.1	27.81	27.45	18.9	12,084	0.16%
2022/08/16	6.1	27.54	2	27.38	27.20	4.1	11,983	0.03%
2022/08/15	24.4	27.19	51.2	27.55	27.60	-26.8	11,864	-0.23%
2022/08/12	7.1	26.21	17	26.10	26.00	-9.9	11,606	-0.09%
2022/08/11	10	25.39	1	25.35	25.20	9	11,403	0.08%
2022/08/10	14	25.56	2	25.55	25.20	12	11,397	0.11%
2022/08/09	3.1	25.59	1.1	25.66	25.50	2.1	11,359	0.02%
2022/08/08	7	25.74	3	25.70	25.50	4	11,344	0.04%
2022/08/05	8.1	26.49	2	26.10	26.05	6.1	11,308	0.05%
2022/08/04	4	26.18	5	25.86	26.00	-1	11,422	-0.01%
2022/08/03	1	26.40	30	26.55	26.70	-29	11,402	-0.25%
2022/08/02	21.3	26.61	19	26.80	26.90	2.3	11,544	0.02%
2022/08/01	28	26.67	51.3	26.72	27.10	-23.3	11,292	-0.21%
2022/07/29	9	25.21	5	25.24	25.15	4	11,552	0.03%
2022/07/28	5	25.00	5	24.73	24.90	0	11,523	0.00%
2022/07/27	4.4	24.61	3	24.73	24.60	1.4	11,460	0.01%
2022/07/26	47.2	25.39	51	25.22	25.05	-3.9	11,397	-0.03%
2022/07/25	15.1	28.52	8	28.73	28.70	7.1	11,190	0.06%
2022/07/22	13.1	28.16	0.1	28.45	28.20	13	11,040	0.12%
2022/07/21	29.6	28.22	2	28.40	28.10	27.6	11,086	0.25%
2022/07/20	9	29.22	7	29.34	29.40	2	11,156	0.02%
2022/07/19	5.1	28.27	8	28.31	28.75	-2.9	11,216	-0.03%
2022/07/18	2	27.60	0	0.00	28.40	2	11,158	0.02%
2022/07/15	0	0.00	5	26.70	26.85	-5	11,091	-0.05%
2022/07/14	5	26.80	5	26.30	26.80	0	11,223	0.00%
2022/07/13	6	26.78	2	26.93	26.60	4	11,308	0.04%
2022/07/11	0	26.95	5.1	26.75	27.00	-5.1	11,650	-0.04%
2022/07/08	0	0.00	5	26.74	26.70	-5	11,748	-0.04%
2022/07/07	3	25.98	3.2	26.04	26.00	-0.2	11,839	0.00%
2022/07/06	5.1	25.75	0	0.00	25.50	5.1	11,951	0.04%
2022/07/05	0	0.00	13.3	25.64	26.00	-13.3	12,164	-0.11%
2022/07/04	12.3	24.91	30	24.98	25.00	-17.7	12,242	-0.14%
2022/07/01	2.1	26.98	6	26.97	26.60	-3.9	12,314	-0.03%
2022/06/30	8.1	27.05	0	0.00	26.85	8.1	12,310	0.07%
2022/06/29	4.1	27.78	4	27.70	27.70	0.1	12,355	0.00%
2022/06/28	8	27.88	4	27.98	27.95	4	12,507	0.03%
2022/06/27	8	28.43	6	28.61	28.50	2	13,089	0.02%
2022/06/24	2	27.50	31.4	27.70	27.50	-29.4	13,382	-0.22%
2022/06/23	11	26.96	112.1	26.87	27.10	-101.1	13,663	-0.74%	大賣/鉅額交易
2022/06/22	36.5	27.56	69	27.44	27.40	-32.6	13,894	-0.23%
2022/06/21	31.6	28.40	3.3	28.44	28.40	28.3	14,512	0.19%
2022/06/20	15.9	28.73	117.5	28.31	28.05	-101.6	14,978	-0.68%	大賣/鉅額交易
2022/06/17	1.3	29.38	139.2	29.69	29.80	-137.9	16,109	-0.86%	大賣/鉅額交易
2022/06/16	11.2	30.23	1	31.20	30.00	10.2	17,398	0.06%
2022/06/15	12	30.88	3	31.42	30.90	9	17,549	0.05%
2022/06/14	12.3	30.54	11.2	30.86	31.00	1.1	17,760	0.01%
2022/06/13	15.1	31.56	3	31.23	31.15	12.1	18,175	0.07%
2022/06/10	3.4	32.39	7	32.39	32.55	-3.7	18,323	-0.02%
2022/06/09	12.3	32.78	1	32.80	32.85	11.3	18,553	0.06%
2022/06/08	35	33.07	2	33.38	33.15	33	19,323	0.17%
2022/06/07	21	33.17	5	33.10	33.30	16	19,624	0.08%
2022/06/06	2	33.50	47.4	33.25	33.50	-45.4	19,839	-0.23%
2022/06/02	5.2	32.67	4.1	32.64	32.65	1.2	21,173	0.01%
2022/06/01	1	33.00	0.4	33.17	33.15	0.6	22,617	0.00%
2022/05/31	39.5	32.77	1	32.85	32.70	38.5	22,746	0.17%
2022/05/30	0	0.00	0.3	33.45	33.40	-0.3	22,803	0.00%
2022/05/27	0	33.00	21	33.15	33.00	-21	23,267	-0.09%
2022/05/26	1	32.90	0	0.00	32.80	1	23,743	0.00%
2022/05/25	1.2	32.53	1	32.75	32.65	0.2	23,894	0.00%
2022/05/24	141.1	33.20	13.4	33.42	32.90	127.7	24,000	0.53%	大買/鉅額交易
2022/05/23	3.1	33.14	2	33.05	33.00	1.1	24,170	0.00%
2022/05/20	8	33.01	13	33.19	33.10	-5	24,603	-0.02%
2022/05/19	48.1	31.85	6	31.55	31.90	42.1	25,466	0.17%
2022/05/18	9	33.49	3	33.70	33.45	6	25,245	0.02%
2022/05/17	54.4	32.73	0	0.00	32.95	54.4	25,175	0.22%
2022/05/16	10	33.00	1	33.10	32.90	9	25,132	0.04%
2022/05/13	4.3	32.83	2.2	32.52	32.75	2.2	25,157	0.01%
2022/05/12	12.4	32.81	14	33.06	32.35	-1.7	25,175	-0.01%
2022/05/11	24.3	33.80	3	33.70	33.65	21.3	25,046	0.08%
2022/05/10	17.3	34.02	14	33.86	34.50	3.3	25,121	0.01%
2022/05/09	23	34.06	20.4	33.92	33.65	2.6	25,071	0.01%
2022/05/06	117.4	34.87	21	35.09	34.60	96.4	25,056	0.38%	大買/
2022/05/05	18	38.38	7	38.34	38.35	11	24,627	0.04%
2022/05/04	7	37.94	4.3	38.04	37.95	2.7	24,616	0.01%
2022/05/03	14.5	37.50	2	37.80	37.85	12.5	24,698	0.05%
2022/04/29	4.3	38.17	0.2	38.30	38.15	4.1	24,756	0.02%
2022/04/28	18.2	38.43	2	38.38	38.05	16.2	24,853	0.07%
2022/04/27	7.1	37.93	9	37.83	38.20	-1.9	24,827	-0.01%
2022/04/26	33	39.86	10	39.66	39.40	23	24,640	0.09%
2022/04/25	36.2	41.13	2	40.95	40.90	34.2	24,401	0.14%
2022/04/22	18	43.75	2	43.80	43.85	16	24,199	0.07%
2022/04/21	6	43.57	9.5	43.17	43.10	-3.5	24,298	-0.01%
2022/04/20	41.5	43.92	8	43.94	43.60	33.5	24,620	0.14%
2022/04/19	6	44.88	3.2	45.07	44.50	2.8	24,576	0.01%
2022/04/18	27.2	45.12	7	45.19	44.75	20.2	24,596	0.08%
2022/04/15	10.2	47.09	5	47.32	46.80	5.2	24,461	0.02%
2022/04/14	25	46.98	7	46.86	46.80	18	24,431	0.07%
2022/04/13	23.4	46.88	37	47.24	47.10	-13.6	24,418	-0.06%
2022/04/12	6	46.10	17	46.42	46.70	-11	24,421	-0.05%
2022/04/11	28	46.95	28	47.13	46.65	0	24,375	0.00%
2022/04/08	22.1	46.90	17	47.20	47.50	5.1	24,241	0.02%
2022/04/07	45	46.61	30	46.95	45.75	15	24,089	0.06%
2022/04/06	5.1	46.62	50	46.83	46.95	-44.9	23,863	-0.19%
2022/04/01	3	46.35	27	46.47	46.55	-24	23,925	-0.10%
2022/03/31	5.5	46.42	3.1	46.55	46.15	2.5	24,396	0.01%
2022/03/30	19.3	45.24	49.2	45.92	46.90	-29.9	24,614	-0.12%
2022/03/29	68	46.52	21	46.33	46.00	47	24,555	0.19%
2022/03/28	32.1	47.30	26	47.42	47.30	6.1	24,828	0.02%
2022/03/25	20	48.28	47.3	48.11	48.50	-27.3	25,621	-0.11%
2022/03/24	73.1	48.22	36	48.52	47.95	37.1	27,333	0.14%
2022/03/23	39	47.34	81.3	47.67	48.50	-42.3	28,160	-0.15%
2022/03/22	106	47.93	89.2	47.89	47.40	16.9	27,779	0.06%	大買/
2022/03/21	50	46.83	141.3	46.88	47.20	-91.3	26,656	-0.34%	大賣/
2022/03/18	32	44.29	26.1	43.99	43.95	5.9	25,846	0.02%
2022/03/17	3	44.02	3.3	43.98	44.20	-0.3	26,610	0.00%
2022/03/16	8	43.84	34.7	44.02	43.75	-26.7	26,726	-0.10%
2022/03/15	11.4	43.40	33	43.36	43.20	-21.6	26,546	-0.08%
2022/03/14	13	43.72	36	43.70	44.00	-23	27,330	-0.08%
2022/03/11	47	43.67	93	43.64	43.60	-46	27,832	-0.17%
2022/03/10	25	41.90	44	42.56	42.80	-19	27,391	-0.07%
2022/03/09	10.2	41.34	5	41.52	41.80	5.2	27,386	0.02%
2022/03/08	184.4	42.72	87.3	42.37	40.90	97.1	27,456	0.35%	大買/
2022/03/07	93	43.73	305.6	43.44	43.90	-212.6	26,189	-0.81%	大賣/鉅額交易
2022/03/04	12.9	42.21	14	42.32	42.00	-1.1	24,971	0.00%
2022/03/03	14.6	42.61	12	42.33	42.30	2.6	25,053	0.01%
2022/03/02	5	42.30	6	42.62	42.25	-1	25,338	0.00%
2022/03/01	14	42.24	57	42.32	42.05	-43	26,021	-0.17%
2022/02/25	14	40.54	7	40.49	40.50	7	27,087	0.03%
2022/02/24	33.2	39.87	23	40.14	39.35	10.2	27,790	0.04%
2022/02/23	17	41.28	20.2	41.28	41.30	-3.2	27,769	-0.01%
2022/02/22	38.2	41.69	35	42.25	41.20	3.2	27,786	0.01%
2022/02/21	66	42.33	130.7	42.17	42.75	-64.7	27,345	-0.24%	大賣/
2022/02/18	0.1	39.64	4	39.66	39.85	-3.9	26,414	-0.01%
2022/02/17	0	0.00	27	39.56	39.75	-27	26,629	-0.10%
2022/02/16	0	0.00	8	39.67	39.55	-8	26,832	-0.03%
2022/02/15	6	39.75	1.2	39.20	39.10	4.8	27,223	0.02%
2022/02/14	4.1	39.82	7	40.00	39.80	-2.9	28,130	-0.01%
2022/02/11	3	40.55	3.3	40.43	40.35	-0.3	28,247	0.00%
2022/02/10	2.6	40.63	93	40.19	40.50	-90.4	28,566	-0.32%
2022/02/09	23.2	40.30	3	40.40	40.25	20.2	29,265	0.07%
2022/02/08	12	39.82	21	39.70	40.00	-9	29,287	-0.03%
2022/02/07	6	39.36	9.1	39.24	39.85	-3.1	29,340	-0.01%
2022/01/26	6.1	36.91	20.2	36.95	37.00	-14.1	29,320	-0.05%
2022/01/25	4.3	37.08	3	37.75	36.75	1.3	29,502	0.00%
2022/01/24	8.5	37.17	4	37.09	37.10	4.5	29,595	0.02%
2022/01/21	19.1	39.04	9	39.26	38.15	10.1	29,608	0.03%
2022/01/20	11.1	38.83	26	38.83	39.25	-15	29,596	-0.05%
2022/01/19	11.1	38.38	5	38.25	38.25	6.1	29,578	0.02%
2022/01/18	17	39.24	28	39.18	38.80	-11	29,689	-0.04%
2022/01/17	3.2	39.62	12	39.46	39.45	-8.9	29,911	-0.03%
2022/01/14	27.2	39.56	33	39.54	40.00	-5.8	30,508	-0.02%
2022/01/13	28	39.63	47	39.66	40.00	-19	30,450	-0.06%
2022/01/12	15	38.09	17.1	38.25	38.45	-2.1	30,188	-0.01%
2022/01/11	22.1	38.44	46.5	38.42	38.15	-24.4	30,146	-0.08%
2022/01/10	24	39.11	36.1	38.74	38.90	-12.1	30,244	-0.04%
2022/01/07	13.1	39.34	35	39.07	39.05	-21.9	30,235	-0.07%
2022/01/06	21	39.92	18	39.94	39.75	3	30,272	0.01%
2022/01/05	12.1	40.33	42	40.75	40.25	-29.9	30,346	-0.10%
2022/01/04	16.1	40.10	11.2	40.13	40.15	4.9	30,395	0.02%
2022/01/03	68.3	40.29	5	40.39	40.70	63.3	30,572	0.21%
2021/12/30	66	41.09	29	41.14	41.15	37	30,805	0.12%
2021/12/29	13.1	41.27	5	41.19	41.50	8.1	30,944	0.03%
2021/12/28	8	41.19	36	41.25	41.10	-28	31,211	-0.09%
2021/12/27	90.7	41.41	50.2	41.44	41.00	40.5	31,412	0.13%
2021/12/24	44	43.26	16	43.57	42.55	28	31,107	0.09%
2021/12/23	104.2	43.67	74	43.75	43.55	30.2	30,878	0.10%	大買/
2021/12/22	56.3	44.12	74.7	44.33	43.90	-18.4	30,458	-0.06%
2021/12/21	132	43.25	78.1	43.53	44.55	53.9	29,872	0.18%	大買/
2021/12/20	256.5	43.69	273.4	43.98	44.05	-16.9	28,816	-0.06%	大買/大賣/
2021/12/17	91.1	41.34	260.4	41.41	41.70	-169.3	26,866	-0.63%	大賣/鉅額交易
2021/12/16	22.3	39.70	8.1	39.51	39.40	14.2	25,705	0.06%
2021/12/15	29	39.96	10	39.99	39.95	19	25,899	0.07%
2021/12/14	35	40.03	7	40.13	39.65	28	25,870	0.11%
2021/12/13	55	39.75	141.1	40.32	40.90	-86.1	25,432	-0.34%	大賣/
2021/12/10	33.5	38.84	22.5	39.06	38.50	11	24,588	0.04%
2021/12/09	31.1	39.00	27	38.72	38.45	4.1	24,644	0.02%
2021/12/08	125	39.79	121.5	39.43	39.15	3.5	24,884	0.01%	大買/大賣/
2021/12/07	35.5	38.36	132	38.35	39.00	-96.5	24,544	-0.39%	大賣/
2021/12/06	5	37.46	10	37.11	37.10	-5	23,937	-0.02%
2021/12/03	16	36.55	3	36.50	36.50	13	23,783	0.05%
2021/12/02	46	35.88	46.2	36.05	36.20	-0.2	23,710	0.00%
2021/12/01	15.2	34.75	10.6	35.04	35.40	4.6	23,638	0.02%
2021/11/30	21.1	34.85	6	34.98	35.10	15.1	23,681	0.06%
2021/11/29	34.1	35.14	15	35.37	35.10	19.1	23,701	0.08%
2021/11/26	33.1	36.67	8	36.61	36.25	25.1	23,693	0.11%
2021/11/25	80.3	38.15	61	38.16	38.15	19.3	23,602	0.08%
2021/11/24	165	36.89	349.1	37.23	37.40	-184.1	22,654	-0.81%	大買/大賣/鉅額交易
2021/11/23	64	35.12	56	35.08	35.20	8	21,411	0.04%
2021/11/22	3	32.97	3	33.27	33.40	0	21,791	0.00%
2021/11/19	78.4	33.07	22.2	33.40	32.85	56.2	21,762	0.26%
2021/11/18	13.2	33.96	9	33.94	33.90	4.2	21,745	0.02%
2021/11/17	21	34.05	11.3	34.06	33.85	9.7	21,904	0.04%
2021/11/16	37.8	34.22	81	34.07	34.10	-43.2	22,142	-0.19%
2021/11/15	69.3	34.72	90	34.93	34.75	-20.7	22,263	-0.09%
2021/11/12	46	35.76	8	35.80	35.55	38	22,815	0.17%
2021/11/11	91	36.58	72	36.98	36.25	19	22,815	0.08%
2021/11/10	13	35.23	47	35.20	34.95	-34	22,256	-0.15%
2021/11/09	37.3	35.48	43	35.52	35.70	-5.7	22,466	-0.03%
2021/11/08	326	36.20	284.6	35.81	36.25	41.4	22,636	0.18%	大買/大賣/
2021/11/05	10.4	34.41	21	34.41	34.30	-10.6	22,459	-0.05%
2021/11/04	32.3	35.66	11	35.37	35.15	21.3	22,738	0.09%
2021/11/03	217	35.78	216.3	35.87	35.70	0.7	23,539	0.00%	大買/大賣/
2021/11/02	39	35.27	27.7	35.46	35.15	11.3	23,573	0.05%
2021/11/01	13.4	35.19	5	35.49	35.20	8.4	23,736	0.04%
2021/10/29	213.6	34.89	219.2	35.11	35.10	-5.7	23,880	-0.02%	大買/大賣/
2021/10/28	198.4	34.79	205	34.90	34.85	-6.7	23,908	-0.03%	大買/大賣/
2021/10/27	12.3	35.27	7	35.23	35.30	5.3	24,131	0.02%
2021/10/26	13	35.27	5	35.50	35.60	8	24,736	0.03%
2021/10/25	5	34.68	29.4	34.61	35.05	-24.4	25,027	-0.10%
2021/10/22	73.3	34.37	7	33.69	33.70	66.3	25,424	0.26%
2021/10/21	5	36.77	33.2	36.84	36.90	-28.2	25,461	-0.11%
2021/10/20	163	36.14	163.1	36.84	36.05	-0.1	25,804	0.00%	大買/大賣/
2021/10/19	2	36.50	6	36.35	36.60	-4	26,215	-0.02%
2021/10/18	170.4	35.69	180	36.71	36.40	-9.7	26,883	-0.04%	大買/大賣/
2021/10/15	5.4	36.42	2.2	36.55	36.30	3.2	27,449	0.01%
2021/10/14	2.8	35.90	19	36.23	36.35	-16.2	28,019	-0.06%
2021/10/13	160.4	35.76	206	36.45	35.80	-45.6	28,804	-0.16%	大買/大賣/
2021/10/12	52.8	37.18	17	36.91	36.10	35.8	29,292	0.12%
2021/10/08	70.2	37.12	20	37.14	37.00	50.2	30,189	0.17%
2021/10/07	16.2	37.59	38	37.86	38.30	-21.8	31,156	-0.07%
2021/10/06	8.8	38.77	15	38.32	38.05	-6.2	32,370	-0.02%
2021/10/05	189	38.72	224	37.49	39.00	-35	33,509	-0.10%	大買/大賣/
2021/10/04	42.7	37.96	41.2	38.69	37.10	1.5	34,130	0.00%
2021/10/01	43.6	40.03	20	40.11	39.15	23.6	35,544	0.07%
2021/09/30	19	41.10	16	41.07	41.80	3	37,175	0.01%
2021/09/29	15.2	40.59	8.2	40.90	40.35	7	38,748	0.02%
2021/09/28	51.4	41.76	15	41.54	41.45	36.4	41,331	0.09%
2021/09/27	9	42.11	9	42.35	42.35	0	44,443	0.00%
2021/09/24	9	41.72	32.4	41.56	41.75	-23.4	49,121	-0.05%
2021/09/23	57.2	40.35	54.7	41.15	41.25	2.5	55,807	0.00%
2021/09/22	268.1	41.51	227.8	41.10	41.00	40.4	63,801	0.06%	大買/大賣/
2021/09/17	35.4	43.80	7.1	44.22	44.45	28.3	67,891	0.04%
2021/09/16	22.6	44.87	21	44.91	44.15	1.6	70,029	0.00%
2021/09/15	1.3	44.80	3.3	44.92	45.05	-2	71,938	0.00%
2021/09/14	36.3	45.57	10	45.56	45.50	26.3	75,763	0.03%
2021/09/13	14	47.10	36	47.04	46.90	-22	79,590	-0.03%
2021/09/10	42	46.27	89	45.96	46.35	-47	80,607	-0.06%
2021/09/09	86	44.48	104	44.21	44.95	-18	81,642	-0.02%	大賣/
2021/09/08	209	44.21	168.6	44.27	43.70	40.4	84,570	0.05%	大買/大賣/
2021/09/07	35.6	44.71	42	45.00	44.20	-6.4	84,889	-0.01%
2021/09/06	44.3	44.41	44.2	44.64	44.45	0.1	85,072	0.00%
2021/09/03	140	44.78	138.5	45.26	44.05	1.5	85,000	0.00%	大買/大賣/
2021/09/02	47.2	45.08	21	44.89	44.40	26.2	85,129	0.03%
2021/09/01	144	46.40	120	46.89	46.05	24	85,115	0.03%	大買/大賣/
2021/08/31	58	46.70	39.3	46.70	46.85	18.8	85,070	0.02%
2021/08/30	17.3	46.42	31	46.41	46.40	-13.7	85,302	-0.02%
2021/08/27	58	46.09	41	46.10	45.85	17	85,511	0.02%
2021/08/26	183	46.68	142	47.34	46.00	41	85,671	0.05%	大買/大賣/
2021/08/25	142	44.11	109.3	43.98	44.10	32.7	85,317	0.04%	大買/大賣/
2021/08/24	5.2	44.18	15.5	43.61	44.00	-10.3	89,217	-0.01%
2021/08/23	33	44.35	31.1	44.59	44.10	1.9	93,474	0.00%
2021/08/20	39.1	43.06	30	43.20	43.40	9.1	96,058	0.01%
2021/08/19	44.1	43.90	34	44.24	42.75	10.1	98,816	0.01%
2021/08/18	243	42.73	258.7	43.35	45.40	-15.7	100,762	-0.02%	大買/大賣/
2021/08/17	45.2	45.44	26	45.94	44.30	19.2	102,491	0.02%
2021/08/16	11.5	47.85	5.1	48.09	47.80	6.4	106,682	0.01%
2021/08/13	16	48.23	43	48.43	47.80	-27	111,289	-0.02%
2021/08/12	10	48.90	62.2	48.50	49.30	-52.2	115,351	-0.05%
2021/08/11	253	47.73	253	48.40	47.00	0	118,096	0.00%	大買/大賣/
2021/08/10	52.6	47.77	48	47.92	47.30	4.6	119,720	0.00%
2021/08/09	94	49.26	89.2	48.93	48.85	4.9	121,383	0.00%
2021/08/06	33	47.13	30.1	46.95	47.00	2.9	123,407	0.00%
2021/08/05	41.2	47.26	21	47.49	47.15	20.2	126,196	0.02%
2021/08/04	16.2	48.88	28	48.98	48.60	-11.8	129,263	-0.01%
2021/08/03	32.6	48.61	14	48.58	48.75	18.6	134,933	0.01%
2021/08/02	44.6	49.01	43.1	48.98	49.25	1.5	138,109	0.00%
2021/07/30	44.4	49.52	58.1	49.81	48.90	-13.7	142,440	-0.01%
2021/07/29	39.2	47.90	38.4	47.84	48.90	0.8	146,402	0.00%
2021/07/28	257.7	46.78	259.2	47.74	46.90	-1.4	148,860	0.00%	大買/大賣/
2021/07/27	63.4	47.16	41.3	48.20	46.50	22.1	151,587	0.01%
2021/07/26	53.5	49.28	24	49.13	48.55	29.5	154,472	0.02%
2021/07/23	131	50.31	159.3	49.41	50.40	-28.3	157,355	-0.02%	大買/大賣/
2021/07/22	165.8	48.72	137.6	49.65	48.20	28.3	158,348	0.02%	大買/大賣/
2021/07/21	129.8	50.13	118	50.59	49.30	11.7	159,661	0.01%	大買/大賣/
2021/07/20	86.4	51.76	32	52.37	51.50	54.4	159,499	0.03%
2021/07/19	113.2	54.21	134	53.80	53.10	-20.9	159,337	-0.01%	大買/大賣/
2021/07/16	53.3	53.17	85	53.10	53.00	-31.7	159,322	-0.02%
2021/07/15	184	52.85	237.3	52.46	54.40	-53.3	159,147	-0.03%	大買/大賣/
2021/07/14	97.7	51.15	129.7	51.19	50.70	-32	158,637	-0.02%	大賣/
2021/07/13	290.6	54.75	193.7	54.56	52.60	96.9	158,188	0.06%	大買/大賣/
2021/07/12	255	58.54	246.3	58.76	57.40	8.7	157,356	0.01%	大買/大賣/
2021/07/09	190.1	57.23	108.3	57.12	56.50	81.8	156,798	0.05%	大買/大賣/
2021/07/08	185.8	57.42	262	58.25	58.50	-76.2	156,468	-0.05%	大買/大賣/
2021/07/07	368.4	58.14	179	57.97	56.50	189.4	155,332	0.12%	大買/大賣/鉅額交易
2021/07/06	242.3	60.50	167.3	60.71	59.60	75	155,560	0.05%	大買/大賣/
2021/07/05	257	62.14	224.3	62.47	61.30	32.7	156,896	0.02%	大買/大賣/
2021/07/02	191.2	60.11	344	60.25	60.10	-152.8	154,581	-0.10%	大買/大賣/鉅額交易
2021/07/01	425.1	61.32	351.4	60.64	58.80	73.7	153,370	0.05%	大買/大賣/
2021/06/30	557.4	62.51	478.3	62.62	61.20	79.1	151,103	0.05%	大買/大賣/
2021/06/29	802.2	58.71	716.2	58.79	59.50	85.9	147,776	0.06%	大買/大賣/
2021/06/28	299.3	53.52	484.5	53.86	55.70	-185.2	141,237	-0.13%	大買/大賣/鉅額交易
2021/06/25	210	52.09	162.4	52.13	50.70	47.6	136,878	0.03%	大買/大賣/
2021/06/24	186	50.76	170	50.88	50.60	16	135,237	0.01%	大買/大賣/
2021/06/23	411.3	51.93	303.2	50.94	48.25	108.1	133,347	0.08%	大買/大賣/鉅額交易
2021/06/22	141	50.62	217.1	51.06	51.70	-76.1	130,040	-0.06%	大買/大賣/
2021/06/21	163.6	47.62	163.8	47.86	47.00	-0.2	125,972	0.00%	大買/大賣/
2021/06/18	217.2	51.03	189	51.10	50.00	28.2	124,583	0.02%	大買/大賣/
2021/06/17	201	52.36	128.5	52.79	50.80	72.5	123,048	0.06%	大買/大賣/
2021/06/16	63	51.07	52.3	51.07	50.40	10.7	120,480	0.01%
2021/06/15	57.2	48.98	24.4	49.26	50.60	32.9	120,113	0.03%
2021/06/11	17	47.42	8	47.54	47.20	9	119,897	0.01%
2021/06/10	44.1	45.31	20	45.64	47.10	24.1	120,284	0.02%
2021/06/09	21	46.60	13	47.06	46.80	8	120,431	0.01%
2021/06/08	15.1	47.91	28.3	48.04	48.55	-13.2	120,709	-0.01%
2021/06/07	43.3	46.52	80	45.80	47.20	-36.7	120,863	-0.03%
2021/06/04	33.4	50.99	36	51.19	49.95	-2.6	120,690	0.00%
2021/06/03	36.1	51.70	68.4	52.35	51.60	-32.3	121,601	-0.03%
2021/06/02	103.1	52.73	79.8	53.02	52.70	23.3	121,644	0.02%	大買/
2021/06/01	496.6	53.37	521.2	53.29	53.30	-24.6	122,374	-0.02%	大買/大賣/
2021/05/31	284.4	52.55	236	52.73	52.40	48.4	121,105	0.04%	大買/大賣/
2021/05/28	107	47.94	182.7	48.21	48.70	-75.7	118,089	-0.06%	大買/大賣/
2021/05/27	244	45.46	164	45.47	44.30	80	116,115	0.07%	大買/大賣/
2021/05/26	118	43.82	106	44.05	44.10	12	114,060	0.01%	大買/大賣/
2021/05/25	135.8	45.09	291	44.13	44.00	-155.2	113,252	-0.14%	大買/大賣/鉅額交易
2021/05/24	539.1	46.35	462	46.16	45.05	77.1	113,497	0.07%	大買/大賣/
2021/05/21	479.3	44.89	342.2	44.60	46.15	137.1	110,303	0.12%	大買/大賣/鉅額交易
2021/05/20	295.2	44.49	233.3	44.42	43.00	61.9	105,867	0.06%	大買/大賣/
2021/05/19	218	44.12	195.5	44.56	45.00	22.5	101,894	0.02%	大買/大賣/
2021/05/18	108.2	40.38	87.1	40.48	40.95	21.1	99,356	0.02%	大買/
2021/05/17	92	37.84	132.1	37.46	37.25	-40.1	97,397	-0.04%	大賣/
2021/05/14	174.1	43.50	183	43.71	41.35	-8.9	95,502	-0.01%	大買/大賣/
2021/05/13	222.3	47.19	364.4	46.29	45.90	-142.1	92,554	-0.15%	大買/大賣/鉅額交易
2021/05/12	225	54.75	182.1	54.77	51.00	42.9	89,797	0.05%	大買/大賣/
2021/05/11	589	58.91	381.5	57.71	56.60	207.5	86,567	0.24%	大買/大賣/鉅額交易
2021/05/10	172	55.29	153.7	55.83	57.40	18.3	80,795	0.02%	大買/大賣/
2021/05/07	235	48.79	241.7	49.48	52.20	-6.7	77,653	-0.01%	大買/大賣/
2021/05/06	275.1	46.41	385.9	47.08	47.50	-110.8	73,184	-0.15%	大買/大賣/鉅額交易
2021/05/05	146	41.79	186	41.82	43.20	-40	68,736	-0.06%	大買/大賣/
2021/05/04	337.8	40.67	265	40.18	39.30	72.8	66,023	0.11%	大買/大賣/
2021/05/03	280.5	44.66	208.8	45.15	42.65	71.7	62,948	0.11%	大買/大賣/
2021/04/29	91.3	40.96	278.4	41.70	42.60	-187.1	59,681	-0.31%	大賣/鉅額交易
2021/04/28	178	39.62	87	39.44	38.75	91	56,519	0.16%	大買/
2021/04/27	84	39.39	61	39.60	40.00	23	55,435	0.04%
2021/04/26	19	38.87	50.2	38.61	39.25	-31.2	53,702	-0.06%
2021/04/23	33.2	35.11	13	35.16	35.70	20.2	53,554	0.04%
2021/04/22	38	37.08	79	37.12	36.25	-41	53,573	-0.08%
2021/04/21	84	34.78	26.3	34.23	35.40	57.7	53,448	0.11%
2021/04/20	57	33.18	23	33.34	34.50	34	53,279	0.06%
2021/04/19	37	33.58	25	34.26	34.70	12	53,408	0.02%
2021/04/16	18	30.30	59	31.15	31.55	-41	53,007	-0.08%
2021/04/15	7	28.76	53.2	28.44	28.70	-46.2	52,922	-0.09%
2021/04/14	38	28.01	49	28.14	27.80	-11	53,582	-0.02%
2021/04/13	57	28.15	28	27.78	27.40	29	55,897	0.05%
2021/04/12	141.3	28.34	190.3	28.48	29.00	-49	59,126	-0.08%	大買/大賣/
2021/04/09	207	26.53	111	26.49	26.80	96	58,542	0.16%	大買/大賣/
2021/04/08	0	0.00	30	24.95	24.95	-30	56,092	-0.05%
2021/04/07	162	22.78	115	22.67	22.70	47	56,933	0.08%	大買/大賣/
2021/04/06	185	21.94	294.9	21.96	22.70	-109.9	56,288	-0.20%	大買/大賣/鉅額交易
2021/04/01	300	20.55	195	20.66	20.75	105	54,838	0.19%	大買/大賣/鉅額交易
2021/03/31	110	19.13	235.7	19.05	19.50	-125.7	52,181	-0.24%	大買/大賣/鉅額交易
2021/03/30	9	18.21	26.9	18.19	18.30	-17.9	51,223	-0.04%
2021/03/29	37.5	18.28	48	18.37	18.30	-10.5	52,583	-0.02%
2021/03/26	11	17.65	1	17.80	17.80	10	55,864	0.02%
2021/03/25	55	17.80	50	17.95	17.55	5	58,787	0.01%
2021/03/24	39	17.26	8	17.29	17.30	31	58,813	0.05%
2021/03/23	16	17.66	5	17.80	17.55	11	59,227	0.02%
2021/03/22	24	17.56	7	17.74	17.70	17	60,007	0.03%
2021/03/19	4	17.50	0	0.00	17.50	4	61,924	0.01%
2021/03/18	16	17.83	23	17.81	17.75	-7	63,665	-0.01%
2021/03/17	15	17.92	1	17.90	17.85	14	66,518	0.02%
2021/03/16	85	17.87	24	17.88	17.75	61	67,843	0.09%
2021/03/15	167.3	18.45	43	18.39	18.35	124.3	67,472	0.18%	大買/鉅額交易
2021/03/12	8	18.40	40	18.50	18.75	-32	67,060	-0.05%
2021/03/11	6	18.28	11	18.24	18.25	-5	66,686	-0.01%
2021/03/10	44	18.11	173	18.11	18.20	-129	66,651	-0.19%	大賣/鉅額交易
2021/03/09	213	18.70	199	18.47	18.40	14	66,366	0.02%	大買/大賣/
2021/03/08	8	18.23	41.6	18.14	18.10	-33.6	65,151	-0.05%
2021/03/05	109	18.15	73.5	18.15	17.85	35.5	64,811	0.05%	大買/
2021/03/04	246	18.74	555.4	18.54	18.60	-309.4	63,711	-0.49%	大買/大賣/鉅額交易
2021/03/03	116	17.93	103.5	18.03	17.75	12.5	61,301	0.02%	大買/大賣/
2021/03/02	27	17.63	81.2	17.59	17.30	-54.2	60,155	-0.09%
2021/02/26	110	17.55	39	17.46	17.45	71	59,714	0.12%	大買/
2021/02/25	146	17.43	144	17.39	17.45	2	58,896	0.00%	大買/大賣/
2021/02/24	406	17.08	85	17.18	16.50	321	58,000	0.55%	大買/鉅額交易
2021/02/23	57	16.62	129	16.89	17.20	-72	55,364	-0.13%	大賣/
2021/02/22	28	15.69	35	15.62	15.65	-7	54,002	-0.01%
2021/02/19	46	15.33	36	15.31	15.45	10	53,465	0.02%
2021/02/18	47	15.07	54	15.06	15.40	-7	52,997	-0.01%
2021/02/17	17	14.19	25	14.21	14.25	-8	52,242	-0.02%
2021/02/05	12	13.49	6	13.43	13.40	6	51,850	0.01%
2021/02/04	1	13.60	2.5	13.77	13.65	-1.5	51,731	0.00%
2021/02/03	38	13.75	3	13.80	13.70	35	51,751	0.07%
2021/02/02	17.1	13.96	8	14.07	14.20	9.1	51,453	0.02%
2021/02/01	1	13.50	2	13.70	13.80	-1	51,289	0.00%
2021/01/29	17	13.95	1	13.90	13.60	16	51,075	0.03%
2021/01/28	3	14.08	4	13.99	13.90	-1	51,168	0.00%
2021/01/27	3	14.40	0	0.00	14.40	3	51,213	0.01%
2021/01/26	7.1	14.93	17	15.06	14.85	-9.9	51,226	-0.02%
2021/01/25	97	15.40	134	15.48	15.25	-37	51,006	-0.07%	大賣/
2021/01/22	40	15.22	14	15.00	15.25	26	50,670	0.05%
2021/01/21	10.2	14.96	31	15.05	14.90	-20.8	50,387	-0.04%
2021/01/20	33.2	14.76	20	14.56	14.60	13.2	50,138	0.03%
2021/01/19	9	15.47	35	15.56	15.35	-26	49,711	-0.05%
2021/01/18	21	15.00	11	14.91	15.10	10	49,391	0.02%
2021/01/15	85.2	16.09	36	15.91	15.70	49.2	48,895	0.10%
2021/01/14	16	16.31	115	16.45	16.40	-99	48,484	-0.20%	大賣/
2021/01/13	13.2	15.84	18	15.90	16.10	-4.9	47,717	-0.01%
2021/01/12	57.3	15.89	24	15.92	15.70	33.3	47,363	0.07%
2021/01/11	17	16.84	45	16.89	16.65	-28	46,697	-0.06%
2021/01/08	54	16.66	8	16.58	16.80	46	46,275	0.10%
2021/01/07	176	17.60	208	17.02	16.85	-32	45,602	-0.07%	大買/大賣/
2021/01/06	360.5	18.22	352	18.11	17.65	8.5	44,235	0.02%	大買/大賣/
2021/01/05	453	17.63	315.7	17.90	17.80	137.3	41,253	0.33%	大買/大賣/鉅額交易
2021/01/04	40	16.23	173.2	16.44	16.50	-133.2	37,384	-0.36%	大賣/鉅額交易
2020/12/31	50	15.61	66.1	15.67	15.75	-16.1	35,812	-0.04%
2020/12/30	191.2	15.82	168	15.73	15.50	23.2	35,197	0.07%	大買/大賣/
2020/12/29	137	15.52	135	15.60	15.35	2	33,981	0.01%	大買/大賣/
2020/12/28	85	15.15	15	15.12	15.00	70	32,612	0.21%
2020/12/25	54	15.74	64.1	15.64	15.50	-10.1	31,474	-0.03%
2020/12/24	67	15.62	64	15.76	15.50	3	30,591	0.01%
2020/12/23	77	15.48	130	15.36	16.00	-53	29,622	-0.18%	大賣/
2020/12/22	332	16.35	213.1	16.04	15.20	118.9	28,061	0.42%	大買/大賣/鉅額交易
2020/12/21	142	15.57	279.3	15.41	15.75	-137.3	24,162	-0.57%	大買/大賣/鉅額交易
2020/12/18	30	14.24	38	14.23	14.35	-8	21,095	-0.04%
2020/12/17	67	14.16	25	14.22	14.20	42	20,410	0.21%
2020/12/16	81	14.49	213	14.39	14.25	-132	19,874	-0.66%	大賣/鉅額交易
2020/12/15	144	14.69	286.9	14.45	14.15	-142.9	18,916	-0.76%	大買/大賣/鉅額交易
2020/12/14	321	14.21	310	14.15	14.30	11	17,025	0.06%	大買/大賣/
2020/12/11	325.1	13.59	108	13.57	13.75	217.1	14,796	1.47%	大買/大賣/鉅額交易
2020/12/10	14	12.70	93	12.73	12.85	-79	11,829	-0.67%
2020/12/09	27	11.70	1	11.75	11.70	26	10,342	0.25%
2020/12/08	2	12.00	0	0.00	11.90	2	10,395	0.02%
2020/12/07	8	12.05	8	12.19	12.10	0	10,456	0.00%
2020/12/04	20	11.96	34	11.99	12.05	-14	10,470	-0.13%
2020/12/03	27	11.72	5	11.83	11.70	22	10,500	0.21%
2020/12/02	10	11.87	4	11.89	11.80	6	10,700	0.06%
2020/12/01	10	11.79	4	11.80	11.90	6	10,639	0.06%
2020/11/30	22	12.00	4	12.05	12.05	18	10,467	0.17%
2020/11/27	3	11.65	27	11.56	11.70	-24	9,940	-0.24%
2020/11/26	4	11.40	509	11.31	11.35	-505	9,580	-5.27%	大賣/鉅額交易
2020/11/25	529	11.18	56	11.19	11.20	473	9,397	5.03%	大買/鉅額交易
2020/11/24	31	10.99	9	10.98	11.00	22	8,983	0.24%
2020/11/23	20	10.95	36	10.90	11.05	-16	8,851	-0.18%
2020/11/20	14	10.46	1	10.45	10.45	13	8,295	0.16%
2020/11/19	9	10.37	4	10.40	10.35	5	8,195	0.06%
2020/11/16	4	10.00	0	0.00	10.00	4	8,069	0.05%
2020/11/13	0	0.00	5	10.10	10.20	-5	8,005	-0.06%
2020/11/12	3	10.20	10	10.25	10.15	-7	8,024	-0.09%
2020/11/11	1	10.35	7	10.48	10.45	-6	7,943	-0.08%
2020/11/09	1	10.35	0	0.00	10.30	1	7,764	0.01%
2020/11/06	1	10.25	0	0.00	10.20	1	7,675	0.01%
2020/11/05	19	10.31	3	10.53	10.20	16	7,639	0.21%
2020/11/04	7	10.39	17	10.29	10.40	-10	7,326	-0.14%
2020/11/03	0	0.00	5	10.17	10.00	-5	7,010	-0.07%
2020/10/30	0	0.00	2	9.96	9.85	-2	6,734	-0.03%
2020/10/27	3	10.15	0	0.00	10.15	3	6,561	0.05%
2020/10/26	6	10.00	0	0.00	10.00	6	6,471	0.09%
2020/10/23	5	10.10	1	10.15	10.15	4	6,430	0.06%
2020/10/22	9	10.22	6	10.20	10.15	3	6,408	0.05%
2020/10/21	0	0.00	1	9.95	9.99	-1	6,228	-0.02%
2020/10/15	40	10.05	0	0.00	9.95	40	5,996	0.67%
2020/10/14	1	9.98	0	0.00	10.15	1	5,953	0.02%
2020/10/08	0	0.00	5	9.93	9.78	-5	5,847	-0.09%
2020/10/07	0	0.00	32	9.81	9.90	-32	5,832	-0.55%
2020/10/05	2	9.32	1	9.33	9.42	1	5,734	0.02%
2020/09/30	31	9.29	0	0.00	9.33	31	5,744	0.54%
2020/09/28	2	9.39	0	0.00	9.43	2	5,772	0.03%
2020/09/24	20	9.17	14	9.23	9.17	6	5,766	0.10%
2020/09/23	1	9.44	0	0.00	9.50	1	5,670	0.02%
2020/09/22	1	9.66	0	0.00	9.70	1	5,586	0.02%
2020/09/21	5	9.89	5	9.86	9.90	0	5,528	0.00%
2020/09/18	3	9.96	3	9.89	9.87	0	5,433	0.00%
2020/09/17	9	9.90	47	9.85	9.86	-38	5,370	-0.71%
2020/09/16	0	0.00	5	10.20	10.20	-5	5,064	-0.10%
2020/09/15	9	10.17	3	10.13	10.20	6	5,003	0.12%
2020/09/14	4	10.33	1	10.30	10.30	3	4,917	0.06%
2020/09/11	20	10.77	0	0.00	10.30	20	4,782	0.42%
2020/09/10	20	10.59	7	10.64	10.55	13	4,457	0.29%
2020/09/09	2	10.25	0	0.00	10.65	2	4,283	0.05%
2020/09/08	21	10.50	6	10.33	10.25	15	4,044	0.37%
2020/09/07	8	10.14	3	10.28	10.40	5	3,675	0.14%
2020/09/04	2	9.46	22	9.27	9.46	-20	3,309	-0.60%
2020/09/03	0	0.00	31	9.36	9.37	-31	3,253	-0.95%
2020/09/02	31	9.32	0	0.00	9.36	31	3,213	0.96%
2020/08/31	1	9.33	41	8.99	9.32	-40	3,231	-1.24%
2020/08/28	10	8.69	0	0.00	8.75	10	3,043	0.33%
2020/08/27	30	8.91	20	8.82	8.88	10	3,019	0.33%
2020/08/26	0	0.00	1	8.70	8.61	-1	2,830	-0.04%
2020/08/20	1	8.18	0.6	8.06	8.07	0.4	2,986	0.01%
2020/08/18	24	8.54	4	8.48	8.45	20	2,881	0.69%
2020/08/17	10.6	8.54	8	8.44	8.57	2.6	2,847	0.09%
2020/08/13	0	0.00	18	8.15	8.13	-18	2,719	-0.66%
2020/08/12	2	8.11	0	0.00	8.15	2	2,734	0.07%
2020/08/10	3	8.13	0	0.00	8.14	3	2,723	0.11%
2020/07/28	0	0.00	19	8.02	8.01	-19	2,881	-0.66%
2020/07/27	0	0.00	16	8.11	8.05	-16	2,946	-0.54%
2020/07/24	1	8.23	0	0.00	8.22	1	2,983	0.03%
2020/07/20	0	0.00	0.1	8.08	8.12	-0.1	3,014	0.00%
2020/07/17	16	8.23	0	0.00	8.21	16	3,022	0.53%
2020/07/15	0	0.00	1.6	8.05	8.06	-1.6	2,958	-0.05%
2020/07/13	0	0.00	1	8.03	8.09	-1	3,067	-0.03%
2020/07/10	0	0.00	5	8.15	8.03	-5	3,122	-0.16%
2020/07/06	8	8.18	5	8.18	8.27	3	3,132	0.10%
2020/07/02	0.1	8.19	0	0.00	8.20	0.1	3,139	0.00%
2020/07/01	5	8.23	0	0.00	8.21	5	3,150	0.16%
2020/06/29	0	0.00	1	8.22	8.19	-1	3,195	-0.03%
2020/06/24	0	0.00	1	8.33	8.28	-1	3,199	-0.03%
2020/06/23	3	8.38	0	0.00	8.36	3	3,233	0.09%
2020/06/19	10	8.30	0	0.00	8.21	10	3,308	0.30%
2020/06/16	1	8.23	0	0.00	8.24	1	3,423	0.03%
2020/06/12	0	0.00	3	8.16	8.19	-3	3,593	-0.08%
2020/06/11	0	0.00	4	8.32	8.34	-4	3,653	-0.11%
2020/06/08	0	0.00	2	8.50	8.45	-2	3,934	-0.05%
2020/06/05	4	8.19	0	0.00	8.24	4	3,877	0.10%
2020/06/02	3	7.80	0	0.00	7.80	3	3,920	0.08%
2020/05/29	1	7.90	0	0.00	7.80	1	3,933	0.03%
2020/05/28	1	8.31	29	8.29	8.14	-28	3,929	-0.71%
2020/05/27	0	0.00	15	7.58	7.79	-15	3,835	-0.39%
2020/05/22	1	7.38	0	0.00	7.30	1	3,779	0.03%
2020/05/20	3	7.30	0	0.00	7.29	3	3,777	0.08%
2020/05/14	5	7.30	0	0.00	7.21	5	3,743	0.13%
2020/05/12	2	7.57	0	0.00	7.57	2	3,729	0.05%
2020/05/08	5	7.45	0	0.00	7.45	5	3,698	0.14%
2020/05/07	0	0.00	3	7.40	7.38	-3	3,694	-0.08%
2020/05/06	2	7.33	0	0.00	7.33	2	3,714	0.05%
2020/05/04	7	7.47	5	7.56	7.42	2	3,728	0.05%
2020/04/29	0	0.00	10	7.47	7.47	-10	3,654	-0.27%
2020/04/28	2	7.25	5	7.30	7.27	-3	3,708	-0.08%
2020/04/24	2	6.77	0	0.00	6.86	2	3,818	0.05%
2020/04/23	6	6.84	0	0.00	6.81	6	3,843	0.16%
2020/04/22	1	6.64	1	6.78	6.81	0	3,857	0.00%
2020/04/21	2	6.77	0	0.00	6.77	2	3,866	0.05%
2020/04/13	10	7.11	0	0.00	7.06	10	3,769	0.27%
2020/04/09	2	7.22	10	7.13	7.15	-8	3,878	-0.21%
2020/04/08	10	6.75	11	7.07	7.04	-1	3,929	-0.03%
2020/03/31	0	0.00	4	6.68	6.63	-4	4,219	-0.09%
2020/03/26	8	6.58	0	0.00	6.53	8	4,342	0.18%
2020/03/25	0	0.00	1	6.96	6.89	-1	4,286	-0.02%
2020/03/24	0	0.00	2	6.45	6.51	-2	4,255	-0.05%
2020/03/20	6	5.82	0	0.00	5.94	6	4,280	0.14%
2020/03/17	0	0.00	5	6.35	6.21	-5	4,242	-0.12%
2020/03/16	4	7.00	20	7.00	6.75	-16	4,161	-0.38%
2020/03/13	26	6.97	6	7.03	7.15	20	4,089	0.49%
2020/03/12	4	7.80	2	8.01	7.74	2	3,916	0.05%
2020/03/11	0	0.00	1	8.93	8.60	-1	3,731	-0.03%
2020/03/10	1	8.64	0	0.00	8.79	1	3,699	0.03%
2020/03/06	0	0.00	20	9.21	9.21	-20	3,588	-0.56%
2020/03/02	2	8.97	0	0.00	9.00	2	3,545	0.06%
2020/02/19	1	9.42	0	0.00	9.45	1	3,569	0.03%
2020/02/14	0	0.00	5	9.35	9.35	-5	3,599	-0.14%
2020/01/31	1	9.40	0	0.00	9.32	1	4,116	0.02%
2020/01/30	1	9.50	1	9.45	9.32	0	4,022	0.00%
2020/01/20	0	0.00	1	10.25	10.25	-1	3,853	-0.03%
2020/01/15	0	0.00	1	10.30	10.30	-1	3,797	-0.03%
2020/01/14	1	10.40	0	0.00	10.40	1	3,815	0.03%
2020/01/10	0	0.00	1	10.15	10.30	-1	3,835	-0.03%
2020/01/06	0	0.00	1	10.45	10.40	-1	3,919	-0.03%
2020/01/03	0	0.00	14	10.66	10.50	-14	3,944	-0.35%
2019/12/31	3	10.62	0	0.00	10.65	3	3,837	0.08%
2019/12/30	3	10.63	53	10.65	10.60	-50	3,759	-1.33%
2019/12/26	3	10.12	5	10.14	10.15	-2	3,499	-0.06%
2019/12/25	5	10.28	0	0.00	10.25	5	3,463	0.14%
2019/12/24	7	10.31	2	10.30	10.25	5	3,458	0.14%
2019/12/23	5	10.23	2	10.20	10.25	3	3,387	0.09%
2019/12/20	1	10.05	0	0.00	10.05	1	3,352	0.03%
2019/12/19	9	10.05	9	10.12	10.15	0	3,327	0.00%
2019/12/18	20	10.05	159	10.15	10.15	-139	3,320	-4.19%	大賣/鉅額交易
2019/12/17	7	10.06	7	10.10	10.10	0	3,275	0.00%
2019/12/16	6	9.99	0	0.00	9.99	6	3,207	0.19%
2019/12/06	0	0.00	5	9.72	9.69	-5	3,082	-0.16%
2019/12/04	5	9.61	15	9.77	9.81	-10	3,095	-0.32%
2019/12/03	10	9.67	0	0.00	9.71	10	3,074	0.33%
2019/12/02	2	9.68	0	0.00	9.72	2	3,085	0.06%
2019/11/29	7	9.72	0	0.00	9.76	7	3,101	0.23%
2019/11/26	3	9.76	1	9.82	9.90	2	3,083	0.06%
2019/11/25	5	9.55	23	9.54	9.57	-18	2,972	-0.61%
2019/11/22	0	0.00	1	9.36	9.35	-1	2,965	-0.03%
2019/11/20	22	9.38	0	0.00	9.42	22	2,982	0.74%
2019/11/19	0	0.00	2	9.47	9.47	-2	2,982	-0.07%
2019/11/18	10	9.46	10	9.43	9.45	0	2,997	0.00%
2019/11/15	10	9.27	0	0.00	9.26	10	2,993	0.33%
2019/11/13	2	9.42	2	9.51	9.40	0	3,106	0.00%
2019/11/12	3	9.48	0	0.00	9.48	3	3,202	0.09%
2019/11/11	3	9.50	0	0.00	9.46	3	3,257	0.09%
2019/11/08	1	9.88	0	0.00	9.87	1	3,199	0.03%
2019/11/06	2	9.91	1	9.95	9.86	1	3,246	0.03%
2019/11/05	5	9.96	6	10.04	10.10	-1	3,174	-0.03%
2019/11/04	2	9.27	10	9.35	9.36	-8	2,873	-0.28%
2019/11/01	10	9.17	0	0.00	9.22	10	2,878	0.35%
2019/10/30	0	0.00	5	9.10	9.09	-5	2,949	-0.17%
2019/10/25	1	9.18	0	0.00	9.20	1	2,970	0.03%
2019/10/21	2	9.39	10	9.31	9.40	-8	3,119	-0.26%
2019/10/17	3	9.09	10	9.12	9.10	-7	3,266	-0.21%
2019/10/15	20	9.04	3	9.06	9.03	17	3,256	0.52%
2019/10/14	0	0.00	20	9.01	9.06	-20	3,230	-0.62%
2019/10/07	1	9.50	0	0.00	9.32	1	3,152	0.03%
2019/10/03	10	9.54	29	9.53	9.54	-19	3,133	-0.61%
2019/10/02	0	0.00	11	9.73	9.73	-11	3,149	-0.35%
2019/10/01	5	9.78	2	9.78	9.79	3	3,154	0.10%
2019/09/26	21	9.86	0	0.00	9.85	21	3,222	0.65%
2019/09/25	0	0.00	10.4	10.05	9.94	-10.4	3,226	-0.32%
2019/09/23	27	10.03	0	0.00	10.00	27	3,243	0.83%
2019/09/16	2	10.20	8	10.25	10.30	-6	3,421	-0.18%
2019/09/10	0	0.00	1,244	10.01	10.05	-1,244	3,487	-35.67%	大賣/鉅額交易
2019/09/09	0	0.00	2	10.25	10.15	-2	3,467	-0.06%
2019/09/06	0	0.00	15	10.20	10.20	-15	3,497	-0.43%
2019/09/04	0	0.00	10	10.10	10.15	-10	3,473	-0.29%
2019/09/03	0	0.00	5	10.10	10.10	-5	3,491	-0.14%
2019/09/02	2	10.00	11	9.95	10.00	-9	3,471	-0.26%
2019/08/30	0	0.00	10	9.90	9.92	-10	3,481	-0.29%
2019/08/29	2	9.82	0	0.00	9.80	2	3,506	0.06%
2019/08/28	5	9.85	0	0.00	9.83	5	3,513	0.14%
2019/08/21	10	9.99	0	0.00	9.99	10	3,633	0.28%
2019/08/20	2	10.05	0	0.00	10.05	2	3,924	0.05%
2019/08/16	3	9.90	0	0.00	9.76	3	3,990	0.08%
2019/08/15	0	0.00	3	9.87	9.89	-3	3,901	-0.08%
2019/08/14	1	10.05	0	0.00	10.00	1	3,888	0.03%
2019/08/12	0	0.00	2	10.10	10.15	-2	4,047	-0.05%
2019/08/07	2	10.05	0	0.00	10.00	2	4,045	0.05%
2019/08/02	0	0.00	1	10.40	10.45	-1	4,354	-0.02%
2019/08/01	10	10.48	0	0.00	10.45	10	4,449	0.22%
2019/07/31	5	10.55	3	10.55	10.55	2	4,528	0.04%
2019/07/30	60	10.60	0	0.00	10.60	60	4,638	1.29%
2019/07/26	1	10.70	10	10.75	10.75	-9	5,495	-0.16%
2019/07/25	102	10.60	0	0.00	10.60	102	5,543	1.84%	大買/鉅額交易
2019/07/24	10	10.73	0	0.00	10.65	10	5,620	0.18%
2019/07/22	0	0.00	5	10.80	10.80	-5	5,714	-0.09%
2019/07/19	0.9	10.60	11	10.60	10.65	-10.1	5,716	-0.18%
2019/07/17	0	0.00	13	10.50	10.50	-13	6,190	-0.21%
2019/07/16	2	10.45	0	0.00	10.45	2	6,425	0.03%
2019/07/10	2	10.35	0	0.00	10.35	2	6,814	0.03%
2019/07/09	0	0.00	1	10.40	10.40	-1	6,829	-0.01%
2019/07/08	13	10.45	0	0.00	10.45	13	6,880	0.19%
2019/07/05	0	0.00	10	10.60	10.60	-10	6,910	-0.14%
2019/07/04	0	0.00	10	10.55	10.55	-10	6,986	-0.14%
2019/07/03	29	10.57	0	0.00	10.55	29	7,105	0.41%
2019/06/28	10	10.50	0	0.00	10.50	10	7,393	0.14%
2019/06/27	1	10.55	21	10.60	10.55	-20	7,436	-0.27%
2019/06/26	0	0.00	8	10.45	10.45	-8	7,444	-0.11%
2019/06/25	20	10.53	10	10.45	10.45	10	7,533	0.13%
2019/06/24	0	0.00	767	10.70	10.65	-767	7,617	-10.07%	大賣/鉅額交易
2019/06/21	30	10.62	0	0.00	10.65	30	7,609	0.39%
2019/06/20	0	0.00	15	10.52	10.50	-15	7,635	-0.20%
2019/06/19	5	10.44	10	10.45	10.45	-5	7,795	-0.06%
2019/06/18	10	10.30	0	0.00	10.30	10	7,832	0.13%
2019/06/14	10	10.40	0	0.00	10.35	10	8,178	0.12%
2019/06/05	4	10.50	2	10.50	10.50	2	8,624	0.02%
2019/06/03	0	0.00	1	10.30	10.35	-1	8,897	-0.01%
2019/05/31	14	10.40	0	0.00	10.40	14	9,298	0.15%
2019/05/30	0	0.00	5	10.35	10.35	-5	9,623	-0.05%
2019/05/28	0	0.00	5	10.60	10.60	-5	9,733	-0.05%
2019/05/27	13	10.37	0	0.00	10.35	13	9,845	0.13%
2019/05/21	1	10.75	1	10.95	10.90	0	10,283	0.00%
2019/05/17	1	11.25	0	0.00	10.85	1	10,353	0.01%
2019/05/16	0	0.00	5	11.00	11.00	-5	10,312	-0.05%
2019/05/15	0	0.00	1	11.15	11.05	-1	10,408	-0.01%
2019/05/14	6	10.97	1	11.00	11.05	5	10,605	0.05%
2019/05/13	11	10.75	1	10.80	10.85	10	10,715	0.09%
2019/05/10	1	10.50	0	0.00	10.60	1	11,052	0.01%
2019/05/09	6	10.78	4	10.70	10.70	2	11,126	0.02%
2019/05/08	100	10.90	0	0.00	11.00	100	11,056	0.90%
2019/05/07	4	11.25	0	0.00	11.10	4	11,031	0.04%
2019/05/06	33	11.44	4	11.20	11.20	29	10,971	0.26%
2019/05/03	4	11.86	351	11.84	11.85	-347	10,577	-3.28%	大賣/鉅額交易
2019/05/02	4	12.26	20	12.36	12.35	-16	10,166	-0.16%
2019/04/29	4	12.23	0	0.00	12.05	4	10,108	0.04%
2019/04/26	5	12.37	2	12.35	12.30	3	10,046	0.03%
2019/04/25	2	12.50	1	12.60	12.55	1	9,951	0.01%
2019/04/24	18	12.71	15	12.62	12.45	3	9,822	0.03%
2019/04/23	2	12.20	32	12.45	12.45	-30	9,537	-0.31%
2019/04/22	3	12.15	5	12.23	12.30	-2	9,344	-0.02%
2019/04/18	1	12.00	7	12.01	11.95	-6	9,258	-0.06%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/15	0	0.00	5	11.90	11.90	-5	9,104	-0.05%
2019/04/12	2	11.75	0	0.00	11.75	2	9,235	0.02%
2019/04/11	0	0.00	84	11.99	11.90	-84	9,227	-0.91%
2019/04/10	32	11.95	5	11.95	12.00	27	9,188	0.29%
2019/04/09	0	0.00	5	11.95	12.05	-5	9,131	-0.05%
2019/04/08	4.1	11.95	0	0.00	11.85	4.1	9,048	0.04%
2019/04/03	0	0.00	34	11.62	11.70	-34	8,878	-0.38%
2019/04/02	3	11.40	6	11.43	11.45	-3	8,773	-0.03%
2019/04/01	48	11.45	1	11.50	11.40	47	8,713	0.54%
2019/03/29	0	0.00	4	11.40	11.40	-4	8,681	-0.05%
2019/03/28	1	11.30	0	0.00	11.30	1	8,700	0.01%
2019/03/27	305	11.40	4	11.45	11.40	301	8,687	3.46%	大買/鉅額交易
2019/03/26	4	11.50	3.6	11.51	11.50	0.4	8,615	0.00%
2019/03/25	4	11.39	4	11.41	11.40	0	8,594	0.00%
2019/03/21	574	11.75	4	11.75	11.75	570	8,418	6.77%	大買/鉅額交易
2019/03/20	522	11.65	7	11.71	11.70	515	8,396	6.13%	大買/鉅額交易
2019/03/19	1,000	11.95	0	0.00	11.95	1,000	8,157	12.26%	大買/鉅額交易
2019/03/18	5	11.95	0	0.00	11.90	5	8,057	0.06%
2019/03/15	5	11.95	0	0.00	11.95	5	8,085	0.06%
2019/03/14	47	11.94	42	11.95	11.90	5	8,071	0.06%
2019/03/13	0	0.00	2	12.00	12.00	-2	8,029	-0.02%
2019/03/11	11	12.00	11	12.03	12.00	0	8,335	0.00%
2019/03/08	7	11.95	6	11.97	11.95	1	8,322	0.01%
2019/03/07	13	12.16	4	12.10	12.10	9	8,279	0.11%
2019/03/06	64	12.43	1	12.50	12.40	63	8,456	0.74%
2019/03/05	0	0.00	13	12.20	12.30	-13	8,093	-0.16%
2019/03/04	7	12.00	100	11.95	12.00	-93	7,812	-1.19%
2019/02/27	0	11.95	0	0.00	12.05	0	7,764	0.00%
2019/02/26	1	12.05	3	12.05	12.10	-2	7,706	-0.03%
2019/02/25	1	12.15	5	12.21	12.15	-4	7,565	-0.05%
2019/02/22	1	12.10	12	12.14	12.05	-11	7,434	-0.15%
2019/02/21	0	0.00	4	12.25	12.30	-4	7,250	-0.06%
2019/02/20	104	12.10	100	12.35	12.05	4	7,093	0.06%	大買/
2019/02/19	10	11.90	15	11.95	11.90	-5	6,848	-0.07%
2019/02/18	11	11.99	0	0.00	11.90	11	6,850	0.16%
2019/02/15	2	11.85	1	11.90	11.90	1	6,849	0.01%
2019/02/14	50	12.05	0	0.00	12.05	50	6,813	0.73%
2019/02/13	61	12.16	0	0.00	12.15	61	6,807	0.90%
2019/02/12	104	12.24	4	12.26	12.30	100	6,656	1.50%	大買/
2019/02/11	8	12.13	29	12.10	12.00	-21	6,421	-0.33%
2019/01/30	16	11.52	15	11.56	11.65	1	5,995	0.02%
2019/01/29	9	11.20	10	11.25	11.25	-1	5,784	-0.02%
2019/01/24	4	11.19	0	0.00	11.15	4	5,753	0.07%
2019/01/23	0	0.00	2	11.15	11.20	-2	5,744	-0.03%
2019/01/22	0	0.00	50	11.05	11.10	-50	5,759	-0.87%
2019/01/21	0	0.00	2	11.20	11.10	-2	5,859	-0.03%
2019/01/18	0	0.00	11	10.87	10.90	-11	5,983	-0.18%
2019/01/17	0	0.00	10	10.90	10.90	-10	6,114	-0.16%
2019/01/16	6	10.90	0	0.00	10.85	6	6,230	0.10%
2019/01/15	4	10.80	0	0.00	10.90	4	6,303	0.06%
2019/01/14	2	10.70	1	10.75	10.75	1	6,380	0.02%
2019/01/11	3	10.90	0	0.00	10.90	3	6,485	0.05%
2019/01/10	3	11.00	5	11.05	11.00	-2	6,475	-0.03%
2019/01/09	0	0.00	7	11.14	11.20	-7	6,402	-0.11%
2019/01/08	2	10.70	1	10.65	10.70	1	6,276	0.02%
2019/01/07	1	10.60	1	10.65	10.75	0	6,281	0.00%
2019/01/04	3	10.45	0	0.00	10.35	3	6,333	0.05%
2019/01/03	1	10.85	0	0.00	10.70	1	6,338	0.02%
2019/01/02	6	10.95	1	10.95	10.95	5	6,371	0.08%
2018/12/28	5	10.75	0	0.00	10.70	5	6,395	0.08%
2018/12/27	20	10.70	0	0.00	10.75	20	6,580	0.30%
2018/12/26	12	10.83	0	0.00	10.70	12	6,614	0.18%
2018/12/25	50	10.90	0	0.00	10.85	50	6,691	0.75%
2018/12/22	0	0.00	4	10.90	11.00	-4	6,853	-0.06%
2018/12/21	5	10.95	0	0.00	10.95	5	7,001	0.07%
2018/12/20	7	11.06	0	0.00	11.00	7	7,110	0.10%
2018/12/19	10	11.20	1	11.15	11.15	9	7,376	0.12%
2018/12/18	2	11.15	5	11.25	11.20	-3	7,709	-0.04%
2018/12/13	70	11.30	10	11.25	11.30	60	8,120	0.74%
2018/12/10	1	11.20	0	0.00	11.20	1	8,290	0.01%
2018/12/07	6	11.50	0	0.00	11.50	6	8,274	0.07%
2018/12/06	0	0.00	5	11.65	11.40	-5	8,298	-0.06%
2018/12/05	60	11.90	1	12.20	11.85	59	8,402	0.70%
2018/12/04	12	11.91	0	0.00	11.85	12	8,327	0.14%
2018/12/03	0	0.00	15	11.80	11.90	-15	8,343	-0.18%
2018/11/30	7	11.69	0	0.00	11.60	7	8,475	0.08%
2018/11/29	13	11.84	4	11.90	11.80	9	8,448	0.11%
2018/11/28	0	0.00	2	11.15	11.30	-2	8,206	-0.02%
2018/11/27	2	11.10	0	0.00	11.20	2	8,265	0.02%
2018/11/22	11	11.55	0	0.00	11.35	11	8,925	0.12%
2018/11/21	1	11.35	0.3	11.30	11.35	0.7	9,185	0.01%
2018/11/20	3	11.43	1	11.40	11.40	2	9,329	0.02%
2018/11/16	0	0.00	1	11.60	11.55	-1	9,908	-0.01%
2018/11/15	4	11.53	0	0.00	11.60	4	10,107	0.04%
2018/11/14	1	11.60	0	0.00	11.65	1	10,334	0.01%
2018/11/13	0	0.00	2	11.20	11.25	-2	10,618	-0.02%
2018/11/12	10	11.55	4	11.35	11.40	6	10,829	0.06%
2018/11/09	0	0.00	2	11.65	11.65	-2	11,095	-0.02%
2018/11/08	0	0.00	6	11.75	11.85	-6	11,604	-0.05%
2018/11/07	3	11.77	0	0.00	11.75	3	12,554	0.02%
2018/11/06	0	0.00	2	11.75	11.65	-2	13,221	-0.02%
2018/11/02	3	11.87	1	11.80	11.80	2	13,594	0.01%
2018/10/31	0	0.00	105	11.70	11.75	-105	13,635	-0.77%	大賣/鉅額交易
2018/10/30	0	0.00	15	11.58	11.55	-15	13,767	-0.11%
2018/10/29	105	11.30	1	11.15	11.50	104	13,966	0.74%	大買/鉅額交易
2018/10/26	5	10.65	1	10.75	10.85	4	13,982	0.03%
2018/10/25	2	11.15	1	11.10	11.05	1	13,832	0.01%
2018/10/24	17	11.90	0	0.00	11.85	17	13,778	0.12%
2018/10/23	1	12.35	2	12.35	12.25	-1	13,825	-0.01%
2018/10/22	3	12.73	4	12.49	12.70	-1	13,880	-0.01%
2018/10/19	2	12.68	0	0.00	12.55	2	14,236	0.01%
2018/10/17	6	13.15	0	0.00	12.90	6	14,461	0.04%
2018/10/16	71	13.20	0	0.00	13.20	71	14,446	0.49%
2018/10/12	3.3	13.04	1	13.05	13.10	2.3	14,495	0.02%
2018/10/11	3	12.83	0	0.00	12.85	3	14,535	0.02%
2018/10/09	2	13.60	2	13.73	13.70	0	14,422	0.00%
2018/10/08	7	13.66	0	0.00	13.65	7	14,426	0.05%
2018/10/05	8	13.54	0	0.00	13.60	8	14,547	0.05%
2018/10/04	0	0.00	10	14.10	14.00	-10	14,490	-0.07%
2018/10/03	2	14.35	0	0.00	14.10	2	14,705	0.01%
2018/10/02	0	0.00	2	14.30	14.25	-2	14,676	-0.01%
2018/10/01	0	0.00	7	14.44	14.50	-7	14,670	-0.05%
2018/09/28	7	14.68	6	14.52	14.45	1	14,652	0.01%
2018/09/27	2	14.58	11	14.65	14.75	-9	14,525	-0.06%
2018/09/26	1	14.90	0	0.00	14.65	1	14,427	0.01%
2018/09/25	0	0.00	4	14.48	14.40	-4	14,220	-0.03%
2018/09/21	2	13.95	4	13.96	13.95	-2	13,946	-0.01%
2018/09/20	3	13.88	1	13.80	13.95	2	14,010	0.01%
2018/09/19	11	13.45	62	14.02	14.05	-51	13,927	-0.37%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	50	13.30	0	0.00	13.40	50	14,181	0.35%
2018/09/12	2	13.05	2	13.15	13.25	0	14,253	0.00%
2018/09/11	1	12.90	3.9	13.02	13.15	-2.9	14,359	-0.02%
2018/09/10	5	13.10	0	0.00	13.00	5	14,316	0.03%
2018/09/07	12	13.53	5	13.63	13.50	7	14,138	0.05%
2018/09/06	2	13.30	0	0.00	13.15	2	14,021	0.01%
2018/09/04	0	0.00	2	13.75	13.80	-2	13,909	-0.01%
2018/09/03	12	13.95	4	13.75	13.65	8	13,905	0.06%
2018/08/31	3	14.03	0	0.00	14.00	3	13,911	0.02%
2018/08/30	3	14.30	60	14.35	14.30	-57	13,778	-0.41%
2018/08/29	64	14.05	18	14.09	14.00	46	13,775	0.33%
2018/08/28	15	14.53	17	14.54	14.45	-2	13,557	-0.01%
2018/08/27	10	14.91	6	14.89	14.95	4	13,489	0.03%
2018/08/24	20	15.21	4	15.16	15.05	16	13,586	0.12%
2018/08/23	8	15.48	10	15.48	15.50	-2	13,303	-0.02%
2018/08/21	1	15.00	14	15.13	15.05	-13	12,971	-0.10%
2018/08/20	8	14.80	4	14.86	14.55	4	12,662	0.03%
2018/08/17	17	15.29	8	15.30	15.00	9	12,321	0.07%
2018/08/16	13	15.25	9	15.21	15.35	4	12,002	0.03%
2018/08/15	30	15.69	8	15.73	15.60	22	11,641	0.19%
2018/08/14	12	15.25	29	15.23	15.60	-17	11,049	-0.15%
2018/08/13	10	14.57	108	14.68	14.45	-98	10,062	-0.97%	大賣/
2018/08/10	61	14.39	4	14.28	14.25	57	9,425	0.60%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	1	13.90	18	13.94	13.90	-17	9,088	-0.19%
2018/08/07	4	14.10	3	14.10	14.05	1	8,963	0.01%
2018/08/06	7	14.19	1	14.10	14.15	6	8,948	0.07%
2018/08/03	8	14.35	28	14.08	13.85	-20	8,889	-0.22%
2018/08/02	6	14.07	0	0.00	14.00	6	8,827	0.07%
2018/08/01	3	14.27	1	14.30	14.20	2	8,717	0.02%
2018/07/31	0	0.00	1	14.20	14.25	-1	8,653	-0.01%
2018/07/30	8	14.14	15	14.12	14.15	-7	8,570	-0.08%
2018/07/27	0	0.00	12	13.90	13.90	-12	8,392	-0.14%
2018/07/26	13	14.08	4	13.99	13.80	9	8,311	0.11%
2018/07/25	2	13.60	26	13.62	13.65	-24	7,942	-0.30%
2018/07/24	0.1	13.35	9	13.46	13.45	-8.9	7,810	-0.11%
2018/07/23	1.2	12.98	2	13.08	13.00	-0.8	7,505	-0.01%
2018/07/20	1	13.00	1	13.00	12.95	0	7,455	0.00%
2018/07/18	1	13.35	13	13.42	13.35	-12	7,402	-0.16%
2018/07/17	10	13.20	0	0.00	13.35	10	7,304	0.14%
2018/07/16	2	13.20	1	13.20	13.15	1	7,264	0.01%
2018/07/13	11	13.04	10	13.05	13.15	1	7,209	0.01%
2018/07/11	25	13.22	21	13.32	13.35	4	6,918	0.06%
2018/07/09	0	0.00	35	12.91	13.00	-35	6,594	-0.53%
2018/07/06	0	0.00	17	12.54	12.95	-17	6,626	-0.26%
2018/07/05	0	0.00	1	12.65	12.55	-1	6,571	-0.02%
2018/07/03	2	12.75	10	12.80	12.40	-8	6,668	-0.12%
2018/07/02	0	0.00	21	12.90	12.95	-21	6,572	-0.32%
2018/06/29	12	12.99	24	12.72	12.65	-12	6,550	-0.18%
2018/06/28	7	13.05	1	13.10	13.05	6	6,428	0.09%
2018/06/27	0	0.00	20	13.05	13.15	-20	6,370	-0.31%
2018/06/26	5	12.75	0	0.00	12.95	5	6,167	0.08%
2018/06/25	2	12.70	2	12.90	12.90	0	6,160	0.00%
2018/06/22	0	0.00	2	12.70	12.60	-2	6,098	-0.03%
2018/06/21	8	12.78	0	0.00	12.60	8	6,198	0.13%
2018/06/20	3	12.35	8	12.48	12.60	-5	6,389	-0.08%
2018/06/19	12	12.33	8	12.33	12.40	4	6,392	0.06%
2018/06/14	4	12.16	63	12.25	12.10	-59	6,279	-0.94%
2018/06/13	0	0.00	1	12.50	12.40	-1	6,294	-0.02%
2018/06/12	2	12.40	51	12.45	12.50	-49	6,219	-0.79%
2018/06/08	0	0.00	2	12.33	12.40	-2	6,099	-0.03%
2018/06/07	1	12.35	2	12.25	12.25	-1	6,099	-0.02%
2018/06/06	3	12.15	10	12.15	12.05	-7	6,105	-0.11%
2018/06/05	6	12.08	10	12.20	12.10	-4	6,128	-0.07%
2018/06/04	45	12.13	36	12.14	12.20	9	6,122	0.15%
2018/06/01	12	11.66	46	11.76	11.85	-34	5,952	-0.57%
2018/05/31	30	11.32	4	11.41	11.45	26	5,847	0.44%
2018/05/30	0	0.00	2	11.25	11.25	-2	6,534	-0.03%
2018/05/29	7	10.99	90	11.00	11.40	-83	6,662	-1.25%
2018/05/28	4	10.85	0	0.00	10.90	4	6,902	0.06%
2018/05/25	3	10.90	0	0.00	10.80	3	7,117	0.04%
2018/05/24	0	0.00	100	11.00	11.00	-100	7,257	-1.38%
2018/05/23	0	0.00	10	11.00	10.95	-10	7,979	-0.13%
2018/05/22	3	11.10	0	0.00	11.10	3	8,247	0.04%
2018/05/21	5	11.10	1	11.05	11.05	4	8,767	0.05%
2018/05/18	10	11.15	10	11.00	11.00	0	8,899	0.00%
2018/05/17	10	10.95	42	10.95	10.90	-32	8,978	-0.36%
2018/05/16	2	10.80	3	10.75	10.80	-1	9,034	-0.01%
2018/05/15	8	10.92	1.1	10.86	10.90	6.9	9,174	0.08%
2018/05/10	5	10.75	2	11.00	11.00	3	9,646	0.03%
2018/05/08	0	0.00	10	10.55	10.60	-10	9,737	-0.10%
2018/05/04	0	0.00	1.7	10.48	10.50	-1.7	10,028	-0.02%
2018/05/02	10	10.60	0	0.00	10.50	10	10,318	0.10%
2018/04/27	10	10.75	3	10.80	10.80	7	10,942	0.06%
2018/04/26	20	10.90	10	10.75	10.75	10	11,246	0.09%
2018/04/25	0	0.00	1	10.80	10.90	-1	11,433	-0.01%
2018/04/23	0	0.00	0	11.20	11.20	0	12,093	0.00%
2018/04/20	2	11.40	11	11.40	11.40	-9	12,365	-0.07%
2018/04/18	63	11.20	1	11.15	11.15	62	13,617	0.46%
2018/04/16	51	11.30	0	0.00	11.15	51	15,298	0.33%
2018/04/13	0	0.00	5.7	11.31	11.35	-5.7	15,988	-0.04%
2018/04/12	15	11.33	100	11.30	11.30	-85	17,051	-0.50%
2018/04/11	2	11.70	0	0.00	11.60	2	17,184	0.01%
2018/04/10	10	11.95	0	0.00	11.80	10	17,410	0.06%
2018/04/09	10	12.00	6	12.00	12.00	4	17,679	0.02%
2018/04/02	29	11.92	0	0.00	11.90	29	18,769	0.15%
2018/03/31	50	11.75	54	11.77	11.80	-4	19,565	-0.02%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/29	36	11.53	0	0.00	11.55	36	20,503	0.18%
2018/03/27	10	11.25	12	11.08	11.15	-2	20,452	-0.01%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/23	85	11.15	18	11.02	10.95	67	20,320	0.33%
2018/03/22	69	12.08	2	12.10	11.80	67	20,021	0.33%
2018/03/21	0	0.00	6	12.15	12.10	-6	19,894	-0.03%
2018/03/20	10	12.15	25	12.15	12.10	-15	19,964	-0.08%
2018/03/19	47	12.24	0	0.00	12.05	47	20,064	0.23%
2018/03/16	5	12.30	5	12.30	12.25	0	20,511	0.00%
2018/03/15	8	12.26	0	0.00	12.35	8	20,571	0.04%
2018/03/14	58	12.30	0	0.00	12.30	58	20,742	0.28%
2018/03/13	0	0.00	14	12.56	12.40	-14	20,768	-0.07%
2018/03/12	20	12.35	5	12.35	12.35	15	20,728	0.07%
2018/03/09	14	12.34	3	12.80	12.30	11	20,818	0.05%
2018/03/06	12	12.37	18	12.41	12.45	-6	20,732	-0.03%
2018/03/05	15	12.53	1	12.55	12.20	14	20,585	0.07%
2018/03/02	40	13.38	21	13.45	13.55	19	19,892	0.10%
2018/03/01	5	13.90	20	13.81	13.85	-15	19,740	-0.08%
2018/02/27	5	13.70	1	13.50	13.45	4	19,364	0.02%
2018/02/26	0	0.00	23	13.72	13.60	-23	19,157	-0.12%
2018/02/23	9	13.80	31	13.76	13.50	-22	18,999	-0.12%
2018/02/22	7	13.68	19	13.69	13.60	-12	18,331	-0.07%
2018/02/21	28	13.50	1	13.55	13.55	27	18,062	0.15%
2018/02/12	10	12.80	10	12.75	12.80	0	17,554	0.00%
2018/02/09	0	0.00	10	12.40	12.45	-10	17,463	-0.06%
2018/02/08	22	12.06	12	12.15	12.20	10	17,444	0.06%
2018/02/07	2	12.50	2	12.60	12.25	0	17,399	0.00%
2018/02/02	0	0.00	7	12.89	12.85	-7	16,940	-0.04%
2018/02/01	2	12.90	0	0.00	12.85	2	16,948	0.01%
2018/01/31	0	0.00	4	13.09	12.95	-4	16,955	-0.02%
2018/01/30	5	12.94	8	13.13	13.05	-3	16,808	-0.02%
2018/01/29	0	0.00	1	13.20	13.20	-1	16,648	-0.01%
2018/01/26	3	13.20	13	13.10	13.15	-10	16,589	-0.06%
2018/01/25	5	13.30	19	13.19	13.25	-14	16,668	-0.08%
2018/01/24	33	13.13	22	13.13	13.05	11	16,514	0.07%
2018/01/22	10	12.40	10	12.53	12.55	0	16,061	0.00%
2018/01/19	6	12.85	10	12.83	12.75	-4	15,954	-0.03%
2018/01/18	66	12.61	18	12.66	12.65	48	16,342	0.29%
2018/01/17	10	13.13	10.2	13.17	12.90	-0.2	16,235	0.00%
2018/01/16	16	13.04	32	13.13	13.20	-16	15,894	-0.10%
2018/01/15	39	13.26	77	13.27	13.05	-38	15,631	-0.24%
2018/01/12	3	14.08	27	14.15	13.90	-24	14,781	-0.16%
2018/01/11	22	14.00	55	14.09	13.90	-33	14,390	-0.23%
2018/01/10	116	14.17	58.9	14.01	14.00	57.1	13,953	0.41%	大買/
2018/01/09	24	13.48	40	13.42	13.70	-16	12,861	-0.12%
2018/01/08	60	13.42	43	13.33	13.40	17	12,193	0.14%
2018/01/05	0	0.00	11	12.73	12.85	-11	11,174	-0.10%
2018/01/04	0	0.00	4	12.79	12.70	-4	10,964	-0.04%
2018/01/03	21	12.85	2.4	12.68	12.75	18.6	10,724	0.17%
2018/01/02	8	12.84	48	12.87	12.85	-40	10,405	-0.38%