中鴻 (2014)-元大-鹿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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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-鹿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-鹿港券商分點個股進出
元大-鹿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	1	23.00	0	0.00	23.20	1	6,947	0.01%
2024/04/24	5	23.04	37	23.06	23.00	-32	6,963	-0.46%
2024/04/22	12.1	23.07	3	22.87	22.80	9.1	7,016	0.13%
2024/04/19	17.1	23.36	10	23.29	23.20	7.1	6,917	0.10%
2024/04/18	51	23.72	53	23.66	23.75	-2	6,679	-0.03%
2024/04/17	16	22.21	2	22.25	22.25	14	6,151	0.23%
2024/04/16	5	22.32	5	22.08	22.15	0	6,289	0.00%
2024/04/15	3	23.01	1.3	22.85	22.65	1.7	6,417	0.03%
2024/04/12	2	22.98	8	23.06	23.00	-6	6,362	-0.09%
2024/04/11	25.1	23.46	16	23.47	23.35	9.1	6,346	0.14%
2024/04/10	39.5	24.63	28	24.55	24.10	11.5	6,309	0.18%
2024/04/09	9	24.57	84.4	24.73	24.95	-75.4	5,796	-1.30%
2024/04/08	54	22.88	17	22.66	22.70	37	5,047	0.73%
2024/04/03	50	22.97	18	22.87	22.80	32	5,013	0.64%
2024/04/02	14	22.21	3	22.25	22.15	11	4,727	0.23%
2024/04/01	1	22.15	0	0.00	22.25	1	5,043	0.02%
2024/03/28	14	22.17	1	22.30	22.05	13	5,898	0.22%
2024/03/26	3	21.95	1	22.25	21.90	2	6,896	0.03%
2024/03/25	3	22.30	7	22.16	22.20	-4	8,059	-0.05%
2024/03/22	0.1	22.20	6	22.08	22.20	-5.9	9,550	-0.06%
2024/03/21	1	22.20	1.3	22.28	22.20	-0.3	11,669	0.00%
2024/03/20	2	22.08	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0	0.00	5	22.25	22.30	-5	12,828	-0.04%
2024/03/18	2.1	22.05	0	0.00	22.25	2.1	12,849	0.02%
2024/03/15	1	22.60	0	0.00	22.25	1	12,860	0.01%
2024/03/14	2	22.70	14	22.71	22.60	-12	12,852	-0.09%
2024/03/13	7	22.06	0	0.00	22.00	7	12,771	0.05%
2024/03/12	0.2	22.30	2	22.35	22.50	-1.8	12,711	-0.01%
2024/03/11	1.2	21.86	0	0.00	22.30	1.2	12,732	0.01%
2024/03/08	5.3	22.12	3	22.05	22.05	2.3	12,716	0.02%
2024/03/07	6	22.12	4	22.15	22.40	2	12,713	0.02%
2024/03/06	11.1	22.46	7	22.45	22.40	4.1	12,652	0.03%
2024/03/05	1	22.45	2	22.50	22.70	-1	12,613	-0.01%
2024/03/04	24.4	22.53	2	22.55	22.50	22.4	12,611	0.18%
2024/03/01	0.2	23.08	0	0.00	23.05	0.2	12,603	0.00%
2024/02/29	1	23.00	0	0.00	23.20	1	12,736	0.01%
2024/02/27	0.3	23.23	20	23.05	23.05	-19.7	12,710	-0.15%
2024/02/26	3.7	23.39	0	0.00	23.35	3.7	12,706	0.03%
2024/02/23	6	23.42	2	23.35	23.35	4	12,856	0.03%
2024/02/22	5	23.71	3	23.75	23.75	2	12,900	0.02%
2024/02/21	2	23.95	1	23.85	23.75	1	12,943	0.01%
2024/02/20	2.1	24.25	0	0.00	24.05	2.1	12,941	0.02%
2024/02/19	23	24.35	10	24.35	24.40	13	13,040	0.10%
2024/02/16	3	23.45	3	23.75	23.95	0	13,129	0.00%
2024/02/15	0	23.40	15	23.36	23.35	-15	13,098	-0.11%
2024/02/05	0	23.60	0	0.00	23.55	0	13,087	0.00%
2024/02/02	1	23.45	10	23.64	23.65	-9	13,085	-0.07%
2024/02/01	8	23.78	0	0.00	23.85	8	13,086	0.06%
2024/01/31	0.1	23.85	1	23.90	23.80	-0.9	13,148	-0.01%
2024/01/30	11	24.13	30	24.05	24.00	-19	13,144	-0.14%
2024/01/29	1	24.20	0	0.00	24.40	1	13,164	0.01%
2024/01/26	0.1	23.90	12	24.00	24.15	-11.9	13,153	-0.09%
2024/01/25	2.3	23.83	0	0.00	23.75	2.3	13,120	0.02%
2024/01/24	6	24.10	3	24.00	23.95	3	13,119	0.02%
2024/01/23	15.1	23.57	7	23.56	23.85	8.1	13,112	0.06%
2024/01/22	22	23.39	8	23.28	23.35	14	13,060	0.11%
2024/01/19	12.2	23.18	0	0.00	23.20	12.2	13,049	0.09%
2024/01/18	0.1	23.45	1	23.60	23.40	-0.9	12,991	-0.01%
2024/01/17	6	23.54	1	23.75	23.35	5	13,021	0.04%
2024/01/16	1	23.95	0	0.00	23.90	1	13,025	0.01%
2024/01/15	5	24.55	5	24.58	24.45	0	12,963	0.00%
2024/01/12	5	24.40	0.2	24.40	24.35	4.9	13,000	0.04%
2024/01/10	14.2	24.38	15	24.67	24.35	-0.8	13,180	-0.01%
2024/01/09	15	25.19	10	25.00	25.10	5	13,022	0.04%
2024/01/08	6	26.18	5	26.18	26.05	1	12,801	0.01%
2024/01/05	3	26.13	0	0.00	26.10	3	12,727	0.02%
2024/01/04	4	26.20	3	26.30	26.25	1	12,671	0.01%
2024/01/03	0	0.00	6	25.72	25.70	-6	12,565	-0.05%
2024/01/02	0	0.00	9	26.16	26.05	-9	12,482	-0.07%
2023/12/29	11	26.09	5	26.05	26.05	6	12,465	0.05%
2023/12/28	19	26.12	0	0.00	25.95	19	12,479	0.15%
2023/12/27	9	26.23	5	26.19	26.20	4	12,340	0.03%
2023/12/26	11	26.65	10	26.84	26.70	1	12,063	0.01%
2023/12/25	39	27.65	70	27.48	26.95	-31	11,878	-0.26%
2023/12/22	27	27.03	50	26.91	27.00	-23	11,440	-0.20%
2023/12/21	38	27.89	7	27.74	27.70	31	10,953	0.28%
2023/12/20	60.1	28.10	53	28.28	28.20	7.1	10,450	0.07%
2023/12/19	45.2	26.85	84.2	27.42	27.75	-39	9,327	-0.42%
2023/12/18	118.2	26.86	135.4	26.97	26.85	-17.2	7,949	-0.22%	大買/大賣/
2023/12/15	33.1	25.10	70.8	25.62	26.00	-37.7	5,922	-0.64%
2023/12/14	1	23.65	8	23.64	23.65	-7	4,955	-0.14%
2023/12/13	5	23.25	0	0.00	23.10	5	5,090	0.10%
2023/12/12	6.1	22.88	10	22.90	22.90	-3.9	5,192	-0.08%
2023/12/11	3.1	23.07	0	0.00	23.05	3.1	5,194	0.06%
2023/12/08	1	23.45	0	0.00	23.25	1	5,197	0.02%
2023/12/07	1	23.70	2	23.73	23.55	-1	5,206	-0.02%
2023/12/06	1	23.80	0.1	23.55	23.80	0.9	5,216	0.02%
2023/12/05	1.1	23.55	1	23.60	23.55	0.1	5,163	0.00%
2023/12/04	0	0.00	5	23.85	23.80	-5	5,142	-0.10%
2023/11/30	0.1	23.40	6	23.40	23.35	-5.9	5,087	-0.12%
2023/11/29	5.1	23.54	5	23.44	23.55	0.1	5,135	0.00%
2023/11/28	10.1	23.60	26	23.69	23.65	-15.9	5,111	-0.31%
2023/11/27	14.1	23.21	12	23.20	23.25	2.1	5,024	0.04%
2023/11/24	3	22.60	2	22.75	22.80	1	4,925	0.02%
2023/11/23	0.1	22.75	0	0.00	22.75	0.1	4,947	0.00%
2023/11/22	9.1	22.96	7	23.05	22.70	2.1	4,929	0.04%
2023/11/21	2	22.65	22	22.70	22.70	-20	4,799	-0.42%
2023/11/20	16	22.52	0	0.00	22.20	16	4,711	0.34%
2023/11/17	20	22.16	0	0.00	22.15	20	4,667	0.43%
2023/11/16	10.6	22.30	6	22.57	22.45	4.6	4,650	0.10%
2023/11/15	0	0.00	26	21.76	22.10	-26	4,565	-0.57%
2023/11/14	2	21.20	0	0.00	21.20	2	4,530	0.04%
2023/11/13	12	21.35	10	21.35	21.20	2	4,654	0.04%
2023/11/10	10	21.05	0	0.00	20.95	10	4,724	0.21%
2023/11/09	0	0.00	5	21.25	21.15	-5	4,811	-0.10%
2023/11/08	6	21.31	0	0.00	21.15	6	4,994	0.12%
2023/11/07	6	21.66	0	0.00	21.70	6	5,068	0.12%
2023/11/06	3	21.80	11	22.08	21.90	-8	5,158	-0.15%
2023/11/03	1	21.65	0	0.00	21.65	1	5,285	0.02%
2023/11/02	2	21.53	0	0.00	21.65	2	5,456	0.04%
2023/11/01	0	21.50	0	0.00	21.40	0	5,892	0.00%
2023/10/31	0	0.00	1	21.90	21.55	-1	6,448	-0.02%
2023/10/30	0	0.00	5	21.71	21.55	-5	7,077	-0.07%
2023/10/27	0	21.45	0	0.00	21.45	0	7,188	0.00%
2023/10/26	1	21.00	4	21.45	21.45	-3	7,239	-0.04%
2023/10/25	0	0.00	8	21.09	21.35	-8	7,308	-0.11%
2023/10/24	18.2	20.55	10	20.63	20.60	8.2	7,330	0.11%
2023/10/23	2	21.00	0	0.00	20.95	2	7,386	0.03%
2023/10/20	4.1	20.90	0	0.00	20.95	4.1	7,503	0.05%
2023/10/19	0.1	21.33	6	21.28	21.25	-5.9	7,739	-0.08%
2023/10/18	1	21.20	0	0.00	21.75	1	7,777	0.01%
2023/10/17	5.3	21.45	0	0.00	21.45	5.3	7,782	0.07%
2023/10/16	1	21.55	5	21.60	21.60	-4	7,802	-0.05%
2023/10/13	0.1	21.80	0	0.00	21.70	0.1	7,847	0.00%
2023/10/12	7.1	21.54	5	21.75	21.85	2.1	7,883	0.03%
2023/10/11	10.2	21.49	1	21.60	21.45	9.2	7,934	0.12%
2023/10/06	11	21.99	0	0.00	22.00	11	7,902	0.14%
2023/10/05	6.2	21.80	2	21.80	21.90	4.2	7,962	0.05%
2023/10/04	7.1	21.60	1	21.60	21.55	6.1	7,930	0.08%
2023/10/03	3	22.25	1	22.45	22.20	2	7,860	0.03%
2023/10/02	5	22.58	1	22.80	22.60	4	7,867	0.05%
2023/09/28	14	22.61	2	22.55	22.55	12	7,923	0.15%
2023/09/27	14	22.91	42	22.86	22.90	-28	7,881	-0.36%
2023/09/26	1	23.70	1	23.70	23.75	0	7,749	0.00%
2023/09/25	1	24.00	1	24.05	24.00	0	7,773	0.00%
2023/09/22	2.2	24.58	2	24.45	24.30	0.2	7,782	0.00%
2023/09/21	55	24.44	18	24.58	24.30	37	7,775	0.48%
2023/09/20	1.2	24.69	1	25.10	24.70	0.2	7,808	0.00%
2023/09/19	10	24.85	3	24.88	24.80	7	7,937	0.09%
2023/09/18	13.3	24.70	31	24.77	24.70	-17.7	7,974	-0.22%
2023/09/15	22	23.90	18	24.12	24.10	4	7,772	0.05%
2023/09/14	7	23.44	6	23.54	23.65	1	7,725	0.01%
2023/09/13	9	23.48	13	23.45	23.30	-4	7,998	-0.05%
2023/09/12	0	0.00	6	23.75	23.65	-6	8,259	-0.07%
2023/09/11	5	23.20	16	23.35	23.25	-11	8,243	-0.13%
2023/09/08	2	23.05	1	23.10	23.05	1	8,336	0.01%
2023/09/06	5	23.30	3	23.40	23.30	2	8,452	0.02%
2023/09/05	3	23.83	1	23.85	23.65	2	8,446	0.02%
2023/09/04	10	23.70	6	23.53	23.70	4	8,456	0.05%
2023/09/01	2	23.10	0	0.00	23.15	2	8,427	0.02%
2023/08/31	3	23.03	0	0.00	23.10	3	8,529	0.04%
2023/08/30	8	22.61	3	22.80	22.80	5	8,744	0.06%
2023/08/29	11	22.61	1	22.55	22.75	10	8,721	0.11%
2023/08/28	0	23.05	5	23.00	22.95	-5	8,699	-0.06%
2023/08/25	0.1	22.95	0	0.00	22.90	0.1	8,695	0.00%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/23	1	22.90	9	22.75	22.70	-8	8,681	-0.09%
2023/08/21	3	23.17	0	0.00	22.95	3	8,709	0.03%
2023/08/18	3	23.28	2	23.15	23.20	1	8,681	0.01%
2023/08/17	9	22.62	2	22.33	22.70	7	8,597	0.08%
2023/08/16	4	22.96	0	0.00	22.85	4	8,488	0.05%
2023/08/15	14	23.41	1	23.20	23.25	13	8,433	0.15%
2023/08/14	12.2	23.43	0	0.00	23.25	12.2	8,369	0.15%
2023/08/11	18	24.70	9	24.50	24.50	9	8,200	0.11%
2023/08/10	0	0.00	4	25.51	25.15	-4	8,083	-0.05%
2023/08/09	5	25.42	2	25.80	25.35	3	8,026	0.04%
2023/08/08	13	25.61	0.1	25.70	25.45	12.9	7,979	0.16%
2023/08/07	9.1	25.52	21	26.36	26.10	-11.9	7,900	-0.15%
2023/08/04	13.1	25.51	18	26.03	26.10	-4.9	7,485	-0.07%
2023/08/02	5	25.54	61	25.43	25.35	-56	6,959	-0.80%
2023/08/01	1	24.90	5	24.75	24.70	-4	6,343	-0.06%
2023/07/31	1	24.15	0.1	24.30	24.15	0.9	6,308	0.01%
2023/07/28	2	24.30	6	24.60	24.40	-4	6,270	-0.06%
2023/07/27	6	24.70	17	24.70	24.85	-11	6,193	-0.18%
2023/07/26	11	24.76	10	25.05	24.50	1	6,197	0.02%
2023/07/25	4	24.57	20	24.70	24.70	-16	6,081	-0.26%
2023/07/24	4	25.14	113.3	25.05	24.65	-109.3	6,006	-1.82%	大賣/鉅額交易
2023/07/21	0	0.00	0.1	24.30	24.25	-0.1	5,786	0.00%
2023/07/20	0	0.00	26	24.68	24.65	-26	5,833	-0.45%
2023/07/19	8	23.70	2	23.60	23.60	6	5,722	0.10%
2023/07/18	5	24.01	18	24.13	24.05	-13	5,908	-0.22%
2023/07/17	6.2	24.00	13	24.16	24.20	-6.8	5,975	-0.11%
2023/07/14	1	24.00	16	23.91	23.85	-15	6,015	-0.25%
2023/07/13	2.1	23.36	10	23.45	23.35	-7.9	5,984	-0.13%
2023/07/12	3	23.08	3	23.15	23.10	0	6,002	0.00%
2023/07/11	6	23.30	0	0.00	23.35	6	6,005	0.10%
2023/07/10	0.1	23.55	0	0.00	23.40	0.1	6,079	0.00%
2023/07/07	31	23.52	0	0.00	23.35	31	6,111	0.51%
2023/07/06	18	23.83	0	0.00	23.80	18	6,107	0.29%
2023/07/05	8	24.39	10	24.65	24.20	-2	6,050	-0.03%
2023/07/04	1	24.60	4	24.73	24.60	-3	6,058	-0.05%
2023/07/03	2	24.35	3	24.50	24.50	-1	6,089	-0.02%
2023/06/30	9	24.59	22	24.41	24.40	-13	6,058	-0.21%
2023/06/29	5	24.67	9	24.99	24.65	-4	6,043	-0.07%
2023/06/28	16.1	24.92	22	24.91	24.85	-5.9	6,043	-0.10%
2023/06/27	57	25.01	20	25.15	25.25	37	5,963	0.62%
2023/06/26	9	25.06	12	24.50	24.75	-3	5,823	-0.05%
2023/06/21	1	24.45	2	24.50	24.55	-1	5,811	-0.02%
2023/06/20	9	24.61	0.1	24.60	24.65	8.9	5,879	0.15%
2023/06/19	134.2	24.82	16	24.80	24.90	118.2	5,893	2.01%	大買/鉅額交易
2023/06/16	30	24.51	26	24.54	24.55	4	5,664	0.07%
2023/06/15	7	23.77	4	23.75	23.65	3	5,518	0.05%
2023/06/14	2	23.90	1.7	24.04	23.85	0.3	5,686	0.01%
2023/06/13	3	23.32	10.5	23.30	23.20	-7.5	5,680	-0.13%
2023/06/12	1	23.70	0	0.00	23.50	1	5,720	0.02%
2023/06/09	0	23.95	1	23.95	23.95	-1	5,802	-0.02%
2023/06/08	4	23.85	2.1	23.90	23.90	2	5,983	0.03%
2023/06/07	3.1	23.92	1	23.90	23.95	2.1	6,110	0.03%
2023/06/06	6	24.01	0	0.00	23.85	6	6,211	0.10%
2023/06/05	5.1	24.32	10.3	24.27	24.40	-5.2	6,245	-0.08%
2023/06/02	2	23.10	34	23.13	23.20	-32	6,133	-0.52%
2023/06/01	2	23.13	2	23.15	23.10	0	6,297	0.00%
2023/05/31	0	0.00	0.2	23.40	23.10	-0.2	6,394	0.00%
2023/05/30	7	23.01	0	0.00	23.00	7	6,578	0.11%
2023/05/29	0.1	23.28	1	23.20	23.15	-0.9	7,000	-0.01%
2023/05/26	1.2	23.06	2	23.05	23.00	-0.8	7,358	-0.01%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/24	0.4	23.65	0	0.00	23.75	0.4	7,658	0.01%
2023/05/23	1	23.75	0	0.00	23.75	1	7,773	0.01%
2023/05/19	3.1	23.35	2	23.50	23.25	1.1	8,109	0.01%
2023/05/18	0	0.00	0.2	23.50	23.60	-0.2	8,285	0.00%
2023/05/17	5	23.40	0	0.00	23.40	5	8,378	0.06%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	7	23.23	23.35	-7	8,695	-0.08%
2023/05/12	18.1	23.95	7	23.75	23.00	11.1	8,750	0.13%
2023/05/11	18.1	23.95	7	23.75	23.40	11.1	8,702	0.13%
2023/05/10	0	24.30	2	24.20	24.25	-2	8,820	-0.02%
2023/05/09	5	24.29	4	24.28	24.25	1	9,053	0.01%
2023/05/08	0	24.50	8	24.60	24.40	-8	9,159	-0.09%
2023/05/05	12	24.34	3	24.43	24.45	9	9,345	0.10%
2023/05/04	3	24.20	0	0.00	24.05	3	9,566	0.03%
2023/05/03	0	24.34	0	0.00	24.25	0	9,880	0.00%
2023/05/02	3.5	24.18	0	0.00	24.20	3.5	10,177	0.03%
2023/04/28	7	24.46	0	0.00	24.50	7	10,489	0.07%
2023/04/27	3	24.30	0	0.00	24.30	3	10,776	0.03%
2023/04/26	2	24.20	0	0.00	24.60	2	10,991	0.02%
2023/04/25	7	24.68	19	24.52	24.45	-12	11,452	-0.10%
2023/04/24	8	25.36	2.1	25.25	25.15	6	11,957	0.05%
2023/04/21	5	25.13	8.1	25.31	25.55	-3	12,174	-0.02%
2023/04/20	3.1	25.74	1	25.95	25.75	2.1	12,054	0.02%
2023/04/19	20	26.19	9.4	26.35	26.15	10.6	12,265	0.09%
2023/04/18	2	26.55	12	26.52	26.55	-10	12,241	-0.08%
2023/04/17	2	26.50	4	26.58	26.65	-2	12,290	-0.02%
2023/04/14	9	26.76	1	26.65	26.70	8	12,409	0.06%
2023/04/13	27	27.00	12	27.07	27.10	15	12,479	0.12%
2023/04/12	1	26.75	0	0.00	26.80	1	12,549	0.01%
2023/04/11	1	26.75	2	26.88	26.95	-1	12,654	-0.01%
2023/04/07	2	26.48	3	26.70	26.55	-1	13,120	-0.01%
2023/04/06	1	26.70	2	26.60	26.75	-1	13,469	-0.01%
2023/03/31	0	26.50	1	26.30	26.40	-1	14,269	-0.01%
2023/03/30	0	26.35	0	0.00	26.25	0	15,575	0.00%
2023/03/29	4	26.16	3	26.32	26.40	1	17,033	0.01%
2023/03/28	23	26.15	3	26.45	26.15	20	17,801	0.11%
2023/03/27	20.1	26.56	6	26.65	26.50	14.1	18,537	0.08%
2023/03/24	17	26.65	5	26.86	26.55	12	19,550	0.06%
2023/03/23	11.1	26.25	4	26.38	26.40	7.1	20,721	0.03%
2023/03/22	13	26.63	4.2	26.79	26.60	8.8	22,079	0.04%
2023/03/21	5.1	26.91	3	26.92	26.85	2.1	22,657	0.01%
2023/03/20	15.2	26.79	2	26.85	26.65	13.2	22,689	0.06%
2023/03/17	10	27.03	3	27.40	27.15	7	22,606	0.03%
2023/03/16	15	27.07	10	27.14	27.05	5	22,463	0.02%
2023/03/15	3	27.53	3	27.70	27.60	0	22,491	0.00%
2023/03/14	19	27.78	17	27.69	27.60	2	22,529	0.01%
2023/03/13	11.3	27.50	4	27.60	27.75	7.3	22,740	0.03%
2023/03/10	19	27.92	1	27.90	27.90	18	22,697	0.08%
2023/03/09	1	28.65	23	28.76	28.70	-22	22,744	-0.10%
2023/03/08	3	28.28	0	0.00	28.40	3	22,700	0.01%
2023/03/07	1	28.75	11	28.67	28.80	-10	22,742	-0.04%
2023/03/06	6	28.33	2	28.38	28.40	4	22,627	0.02%
2023/03/03	10	28.05	11	28.25	28.30	-1	22,580	0.00%
2023/03/02	1	27.60	8	27.73	28.15	-7	22,576	-0.03%
2023/03/01	54.2	27.66	3	27.68	27.40	51.2	22,561	0.23%
2023/02/24	41	29.16	19	28.94	28.90	22	22,234	0.10%
2023/02/23	19	29.68	25.1	29.67	29.70	-6.1	21,938	-0.03%
2023/02/22	4.1	28.84	4	29.08	29.20	0.1	21,873	0.00%
2023/02/21	1	29.10	0	0.00	29.25	1	21,945	0.00%
2023/02/20	6	29.21	13.1	29.15	29.20	-7.1	22,379	-0.03%
2023/02/17	5.1	28.92	2	28.95	29.00	3.1	23,118	0.01%
2023/02/16	0	0.00	8	29.09	28.80	-8	23,559	-0.03%
2023/02/15	5	28.61	1	28.62	28.40	4	23,389	0.02%
2023/02/14	11	28.78	10	28.73	28.80	1	23,295	0.00%
2023/02/13	16	28.10	24	28.09	28.85	-8	23,198	-0.03%
2023/02/10	5	28.17	0	0.00	28.10	5	23,059	0.02%
2023/02/09	8	28.55	3	28.60	28.40	5	23,070	0.02%
2023/02/08	10.1	28.89	6	29.06	28.65	4.1	23,104	0.02%
2023/02/07	11	28.42	7	28.53	28.80	4	22,930	0.02%
2023/02/06	1	27.95	1	27.80	28.05	0	22,757	0.00%
2023/02/03	17	28.06	7	28.11	27.80	10	22,668	0.04%
2023/02/02	7	28.26	10	28.38	28.45	-3	22,489	-0.01%
2023/02/01	17	28.84	18	28.83	28.75	-1	22,276	0.00%
2023/01/31	11	29.39	14	29.31	29.00	-3	21,995	-0.01%
2023/01/30	17	28.86	10	29.04	29.00	7	21,744	0.03%
2023/01/17	6	28.19	30	28.35	28.45	-24	21,441	-0.11%
2023/01/16	7	27.97	14	27.98	27.95	-7	21,168	-0.03%
2023/01/13	7	27.83	4	28.00	27.75	3	20,983	0.01%
2023/01/12	25	28.10	18	28.06	27.60	7	20,674	0.03%
2023/01/11	9	27.62	11	27.67	27.80	-2	20,210	-0.01%
2023/01/10	14	27.20	15	27.29	27.25	-1	19,989	-0.01%
2023/01/09	7	27.47	10	27.53	27.35	-3	19,992	-0.02%
2023/01/06	12	26.80	12	26.63	27.10	0	19,758	0.00%
2023/01/05	4	26.76	4	26.88	26.50	0	19,785	0.00%
2023/01/04	5	26.94	7.3	26.67	26.65	-2.3	19,743	-0.01%
2023/01/03	11.2	27.05	4	27.24	27.10	7.2	19,655	0.04%
2022/12/30	14	27.00	6	26.80	26.75	8	19,555	0.04%
2022/12/29	13	26.53	21	26.50	26.60	-8	19,450	-0.04%
2022/12/28	11.1	26.91	21	26.96	26.80	-9.9	19,437	-0.05%
2022/12/27	24	26.95	24	26.85	26.70	0	19,274	0.00%
2022/12/26	31	27.45	53	27.45	27.10	-22	19,051	-0.12%
2022/12/23	41	27.69	59	27.64	27.60	-18	18,722	-0.10%
2022/12/22	52.2	27.17	43.3	27.26	27.30	8.9	17,973	0.05%
2022/12/21	41	26.44	68	26.78	27.10	-27	16,789	-0.16%
2022/12/20	70	25.88	65	25.21	24.70	5	15,380	0.03%
2022/12/19	41	26.75	12	26.19	26.00	29	14,732	0.20%
2022/12/16	21	27.55	32	27.64	27.50	-11	14,061	-0.08%
2022/12/15	120	27.19	146	27.44	27.60	-26	13,168	-0.20%	大買/大賣/
2022/12/14	160	26.64	184	26.26	25.90	-24	12,193	-0.20%	大買/大賣/
2022/12/13	52	25.16	80	25.94	26.40	-28	10,963	-0.26%
2022/12/12	11	23.80	14	23.91	24.00	-3	10,542	-0.03%
2022/12/09	10	23.73	10.3	23.80	23.80	-0.3	10,567	0.00%
2022/12/08	22	23.87	72	23.78	23.75	-50	10,633	-0.47%
2022/12/07	67	24.09	25	24.02	23.85	42	10,670	0.39%
2022/12/06	43	24.28	35	24.22	24.15	8	10,594	0.08%
2022/12/05	4	24.56	15	24.25	24.70	-11	10,597	-0.10%
2022/12/02	8	23.47	4	23.50	23.60	4	10,364	0.04%
2022/12/01	1.1	24.19	0	0.00	23.95	1.1	10,432	0.01%
2022/11/30	13	23.92	10	23.80	23.80	3	10,464	0.03%
2022/11/29	16	22.89	19	23.70	23.85	-3	10,493	-0.03%
2022/11/28	0	0.00	3	22.65	22.60	-3	10,399	-0.03%
2022/11/25	1	23.25	15	22.95	22.80	-14	10,516	-0.13%
2022/11/24	3	22.85	1	22.60	22.80	2	10,531	0.02%
2022/11/23	8	22.93	0	0.00	22.75	8	10,466	0.08%
2022/11/22	1	24.00	1	23.70	23.35	0	10,378	0.00%
2022/11/21	2	23.75	3	23.92	23.85	-1	10,361	-0.01%
2022/11/18	8	24.13	2	24.35	23.90	6	10,353	0.06%
2022/11/17	0	23.92	8	24.08	24.20	-8	10,256	-0.08%
2022/11/16	60	23.83	39.3	24.16	24.45	20.7	10,149	0.20%
2022/11/15	46.3	23.53	37	23.86	24.10	9.3	9,713	0.10%
2022/11/14	2	21.68	43	21.82	22.45	-41	8,940	-0.46%
2022/11/10	1	20.35	4	20.38	20.35	-3	8,764	-0.03%
2022/11/09	16	20.72	10	20.80	20.75	6	9,001	0.07%
2022/11/08	2	20.85	0	0.00	20.60	2	9,464	0.02%
2022/11/07	7	20.25	4	20.50	20.40	3	9,865	0.03%
2022/11/04	18	19.96	15	19.90	19.90	3	9,907	0.03%
2022/11/03	1	20.35	0	0.00	20.55	1	9,955	0.01%
2022/11/01	11	19.83	2	19.88	20.00	9	10,034	0.09%
2022/10/31	0	19.80	120	19.75	19.70	-120	10,146	-1.18%	大賣/鉅額交易
2022/10/28	23	20.09	35.2	20.00	19.90	-12.2	10,270	-0.12%
2022/10/27	51	20.46	60	20.46	20.50	-9	10,296	-0.09%
2022/10/26	32	20.55	31	20.55	20.45	1	10,711	0.01%
2022/10/25	22	20.85	71	20.81	20.80	-49	11,142	-0.44%
2022/10/24	42	21.80	30	21.47	21.30	12	11,165	0.11%
2022/10/21	45	21.77	32	21.74	21.50	13	11,244	0.12%
2022/10/20	71	21.45	62	21.55	22.45	9	11,328	0.08%
2022/10/19	52	21.46	51.2	21.78	21.90	0.8	11,399	0.01%
2022/10/17	20	20.80	20	20.50	21.15	0	11,683	0.00%
2022/10/14	32	21.45	30	21.42	21.15	2	11,844	0.02%
2022/10/13	48	21.88	45	21.43	21.15	3	11,967	0.03%
2022/10/12	30	22.20	29	22.23	22.20	1	12,127	0.01%
2022/10/11	13	22.43	35	22.04	22.30	-22	12,275	-0.18%
2022/10/07	42	22.70	35	22.55	22.55	7	12,243	0.06%
2022/10/06	22	22.45	21	22.50	22.50	1	12,267	0.01%
2022/10/05	51	22.78	103	22.64	22.60	-52	12,293	-0.42%	大賣/
2022/10/04	71	21.92	23.2	21.89	22.15	47.8	12,230	0.39%
2022/10/03	35	20.78	37	21.26	21.30	-2	12,194	-0.02%
2022/09/29	69	21.13	79	21.14	21.00	-10	12,300	-0.08%
2022/09/28	92.1	21.09	45	20.73	20.50	47.1	12,279	0.38%
2022/09/27	40	21.68	36	21.46	21.40	4	12,321	0.03%
2022/09/26	47.1	22.33	42	21.76	21.65	5.1	12,522	0.04%
2022/09/23	22	22.82	43	23.07	23.00	-21	12,506	-0.17%
2022/09/22	41	22.74	35	22.65	22.55	6	12,464	0.05%
2022/09/21	56	23.87	40	23.10	23.20	16	12,282	0.13%
2022/09/20	35.1	24.10	20	23.90	24.20	15.1	12,026	0.13%
2022/09/19	81	25.01	84	24.76	24.45	-3	11,912	-0.03%
2022/09/16	40	24.25	41	24.22	24.45	-1	11,816	-0.01%
2022/09/15	33.1	24.19	47	24.42	24.45	-13.9	11,879	-0.12%
2022/09/14	51	23.91	52	23.95	23.95	-1	11,970	-0.01%
2022/09/13	47	24.67	43	24.51	24.55	4	12,118	0.03%
2022/09/12	86.1	24.65	92	24.76	24.60	-5.9	12,301	-0.05%
2022/09/08	85	24.25	61	24.15	24.20	24	12,320	0.19%
2022/09/07	34	24.19	39	24.22	23.90	-5	12,320	-0.04%
2022/09/06	79.1	24.27	54	23.95	23.95	25.1	12,180	0.21%
2022/09/05	94.5	24.92	34	24.53	24.60	60.5	12,095	0.50%
2022/09/02	56	25.59	4	25.28	25.15	52	12,179	0.43%
2022/09/01	16	25.21	3	25.15	25.20	13	12,175	0.11%
2022/08/31	14	25.80	8	25.86	25.95	6	12,098	0.05%
2022/08/30	0	0.00	3	26.25	26.30	-3	12,043	-0.02%
2022/08/29	2	26.10	6.1	26.30	26.25	-4.1	12,111	-0.03%
2022/08/26	2	27.00	1	27.35	27.05	1	12,174	0.01%
2022/08/25	1	27.00	2	26.75	26.90	-1	12,183	-0.01%
2022/08/24	14	27.06	10	26.75	26.80	4	12,216	0.03%
2022/08/23	20	26.60	20	26.55	26.55	0	12,301	0.00%
2022/08/22	4.1	26.83	8	26.83	26.80	-3.9	12,299	-0.03%
2022/08/19	50	27.82	100	27.65	27.55	-50	12,263	-0.41%
2022/08/18	39	27.56	31	27.90	27.70	8	12,205	0.07%
2022/08/17	5	27.53	32	27.67	27.45	-27	12,084	-0.22%
2022/08/16	27.1	27.37	26	27.25	27.20	1.1	11,983	0.01%
2022/08/15	106	26.38	101	27.01	27.60	5	11,864	0.04%	大買/大賣/
2022/08/12	109	26.16	76	26.06	26.00	33	11,606	0.28%	大買/
2022/08/11	78	25.30	85	25.43	25.20	-7	11,403	-0.06%
2022/08/10	81	25.51	77	25.33	25.20	4	11,397	0.04%
2022/08/09	51.3	25.54	47	25.66	25.50	4.3	11,359	0.04%
2022/08/08	63	25.64	51	25.69	25.50	12	11,344	0.11%
2022/08/05	17	26.32	17	26.25	26.05	0	11,308	0.00%
2022/08/04	95	26.10	89	26.01	26.00	6	11,422	0.05%
2022/08/03	122	26.61	156	26.61	26.70	-34	11,402	-0.30%	大買/大賣/
2022/08/02	156	26.58	147	26.66	26.90	9	11,544	0.08%	大買/大賣/
2022/08/01	110	25.90	67	26.42	27.10	43	11,292	0.38%	大買/
2022/07/29	16.3	25.01	16	25.12	25.15	0.3	11,552	0.00%
2022/07/28	15	24.72	30	24.85	24.90	-15	11,523	-0.13%
2022/07/27	41.3	24.69	24	24.61	24.60	17.3	11,460	0.15%
2022/07/26	27.5	25.47	9	25.32	25.05	18.5	11,397	0.16%
2022/07/25	47.1	28.46	27	28.61	28.70	20.1	11,190	0.18%
2022/07/22	26	28.38	4	27.98	28.20	22	11,040	0.20%
2022/07/21	8.2	28.27	2	28.30	28.10	6.2	11,086	0.06%
2022/07/20	4	29.28	2	29.33	29.40	2	11,156	0.02%
2022/07/19	42	28.12	46	28.88	28.75	-4	11,216	-0.04%
2022/07/18	22.9	27.40	131	27.58	28.40	-108.1	11,158	-0.97%	大賣/鉅額交易
2022/07/15	60	26.77	40	26.68	26.85	20	11,091	0.18%
2022/07/14	40	26.47	40	26.67	26.80	0	11,223	0.00%
2022/07/13	60	26.82	59	26.95	26.60	1	11,308	0.01%
2022/07/12	36	26.63	41	26.73	26.75	-5	11,532	-0.04%
2022/07/11	1	26.45	2	26.88	27.00	-1	11,650	-0.01%
2022/07/08	70	26.56	13	26.97	26.70	57	11,748	0.49%
2022/07/07	44	25.39	47	25.70	26.00	-3	11,839	-0.03%
2022/07/06	50	25.75	50	25.85	25.50	0	11,951	0.00%
2022/07/05	2	25.85	4	25.78	26.00	-2	12,164	-0.02%
2022/07/04	5	24.84	8	24.93	25.00	-3	12,242	-0.02%
2022/07/01	12	26.60	30.8	26.94	26.60	-18.8	12,314	-0.15%
2022/06/30	27	27.16	15	26.85	26.85	12	12,310	0.10%
2022/06/29	21	27.70	20	27.80	27.70	1	12,355	0.01%
2022/06/28	2	27.83	0	0.00	27.95	2	12,507	0.02%
2022/06/27	14	28.63	8	28.49	28.50	6	13,089	0.05%
2022/06/24	5	27.52	20	27.46	27.50	-15	13,382	-0.11%
2022/06/23	3	27.27	90	27.41	27.10	-87	13,663	-0.64%
2022/06/22	8	27.48	1	27.40	27.40	7	13,894	0.05%
2022/06/21	7	28.07	24	28.10	28.40	-17	14,512	-0.12%
2022/06/20	44.2	29.10	30	28.21	28.05	14.2	14,978	0.09%
2022/06/17	29	29.67	15	29.58	29.80	14	16,109	0.09%
2022/06/16	39	30.83	40	30.18	30.00	-1	17,398	-0.01%
2022/06/15	4	31.03	28	31.18	30.90	-24	17,549	-0.14%
2022/06/14	33	30.79	30	30.90	31.00	3	17,760	0.02%
2022/06/13	48	31.68	30	31.20	31.15	18	18,175	0.10%
2022/06/10	27	32.44	22	32.39	32.55	5	18,323	0.03%
2022/06/09	42	32.87	42	32.80	32.85	0	18,553	0.00%
2022/06/08	29	33.27	23	33.08	33.15	6	19,323	0.03%
2022/06/07	44	33.18	22	33.06	33.30	22	19,624	0.11%
2022/06/06	19	33.05	14	33.32	33.50	5	19,839	0.03%
2022/06/02	32	32.69	7	32.65	32.65	25	21,173	0.12%
2022/06/01	5	33.05	1	33.00	33.15	4	22,617	0.02%
2022/05/31	53	33.08	40	32.80	32.70	13	22,746	0.06%
2022/05/30	37	33.54	32	33.50	33.40	5	22,803	0.02%
2022/05/27	19	32.96	10	33.02	33.00	9	23,267	0.04%
2022/05/26	22	32.94	20	32.75	32.80	2	23,743	0.01%
2022/05/25	57	32.89	65	32.70	32.65	-8	23,894	-0.03%
2022/05/24	6	33.27	8	33.24	32.90	-2	24,000	-0.01%
2022/05/23	9	33.13	2	33.00	33.00	7	24,170	0.03%
2022/05/20	13	32.94	15	33.10	33.10	-2	24,603	-0.01%
2022/05/19	68	32.16	67	31.82	31.90	1	25,466	0.00%
2022/05/18	10	33.54	1	33.45	33.45	9	25,245	0.04%
2022/05/17	48.1	32.78	30	32.77	32.95	18.1	25,175	0.07%
2022/05/16	21	32.84	12	33.01	32.90	9	25,132	0.04%
2022/05/13	28	32.72	27	32.66	32.75	1	25,157	0.00%
2022/05/12	34	33.23	39	32.47	32.35	-5	25,175	-0.02%
2022/05/11	58	33.92	32	33.75	33.65	26	25,046	0.10%
2022/05/10	30	33.84	34	34.20	34.50	-4	25,121	-0.02%
2022/05/09	35	33.85	44	33.73	33.65	-9	25,071	-0.04%
2022/05/06	62	34.82	7	35.41	34.60	55	25,056	0.22%
2022/05/05	10	38.39	12	38.33	38.35	-2	24,627	-0.01%
2022/05/04	30	37.87	30	37.98	37.95	0	24,616	0.00%
2022/05/03	36	37.63	15	37.89	37.85	21	24,698	0.09%
2022/04/29	27	38.24	21	38.18	38.15	6	24,756	0.02%
2022/04/28	8	38.19	8	38.30	38.05	0	24,853	0.00%
2022/04/27	29	37.91	28	38.01	38.20	1	24,827	0.00%
2022/04/26	45.1	40.04	17	40.01	39.40	28.1	24,640	0.11%
2022/04/25	46.1	41.71	21	41.70	40.90	25.1	24,401	0.10%
2022/04/22	25	43.81	5	44.00	43.85	20	24,199	0.08%
2022/04/21	27	43.90	8.2	43.41	43.10	18.8	24,298	0.08%
2022/04/20	17	43.90	25.5	43.87	43.60	-8.5	24,620	-0.03%
2022/04/19	3	44.77	10	45.00	44.50	-7	24,576	-0.03%
2022/04/18	42	45.39	5	45.18	44.75	37	24,596	0.15%
2022/04/15	6.2	47.33	7	46.99	46.80	-0.8	24,461	0.00%
2022/04/14	12	46.85	10	47.00	46.80	2	24,431	0.01%
2022/04/13	19.3	47.00	33	47.20	47.10	-13.7	24,418	-0.06%
2022/04/12	6.1	46.41	6	46.24	46.70	0	24,421	0.00%
2022/04/11	18.1	47.05	19	47.06	46.65	-0.9	24,375	0.00%
2022/04/08	5	46.67	32.1	47.04	47.50	-27.1	24,241	-0.11%
2022/04/07	77	46.81	57	46.40	45.75	20	24,089	0.08%
2022/04/06	6	46.64	12	46.75	46.95	-6	23,863	-0.03%
2022/04/01	6	46.32	3	46.40	46.55	3	23,925	0.01%
2022/03/31	20	46.68	60	46.15	46.15	-40	24,396	-0.16%
2022/03/30	79	45.60	42.1	45.38	46.90	37	24,614	0.15%
2022/03/29	30.1	46.47	48	46.96	46.00	-18	24,555	-0.07%
2022/03/28	24.1	47.25	52	47.16	47.30	-28	24,828	-0.11%
2022/03/25	47	48.11	42	48.24	48.50	5	25,621	0.02%
2022/03/24	34	48.58	30.2	48.31	47.95	3.8	27,333	0.01%
2022/03/23	39.2	47.31	61.1	47.82	48.50	-21.9	28,160	-0.08%
2022/03/22	140	47.82	189.8	48.11	47.40	-49.8	27,779	-0.18%	大買/大賣/
2022/03/21	71.1	46.80	90	46.64	47.20	-18.9	26,656	-0.07%
2022/03/18	21	44.13	17.4	44.30	43.95	3.6	25,846	0.01%
2022/03/17	1	43.95	20	44.01	44.20	-19	26,610	-0.07%
2022/03/16	16	43.93	15	44.05	43.75	1	26,726	0.00%
2022/03/15	16	43.29	23	43.17	43.20	-7	26,546	-0.03%
2022/03/14	17	43.63	6	43.83	44.00	11	27,330	0.04%
2022/03/11	65	43.70	88	43.57	43.60	-23	27,832	-0.08%
2022/03/10	2	41.65	10.8	42.59	42.80	-8.8	27,391	-0.03%
2022/03/09	10	41.20	6	41.48	41.80	4	27,386	0.01%
2022/03/08	121.7	42.62	119	42.04	40.90	2.7	27,456	0.01%	大買/大賣/
2022/03/07	84	43.27	92.2	43.23	43.90	-8.2	26,189	-0.03%
2022/03/04	11.2	42.21	7.5	42.17	42.00	3.7	24,971	0.01%
2022/03/03	12	42.65	18	42.31	42.30	-6	25,053	-0.02%
2022/03/02	45	42.60	33.1	42.55	42.25	11.9	25,338	0.05%
2022/03/01	35	42.37	39.5	42.14	42.05	-4.5	26,021	-0.02%
2022/02/25	6	40.48	7	40.54	40.50	-1	27,087	0.00%
2022/02/24	9.4	39.58	13	39.80	39.35	-3.6	27,790	-0.01%
2022/02/23	26.5	41.42	45	41.41	41.30	-18.5	27,769	-0.07%
2022/02/22	43	42.07	38.6	41.61	41.20	4.4	27,786	0.02%
2022/02/21	103.2	42.16	109.1	42.50	42.75	-5.9	27,345	-0.02%	大買/大賣/
2022/02/18	12	39.63	13	39.87	39.85	-1	26,414	0.00%
2022/02/17	9.3	39.76	12	39.34	39.75	-2.7	26,629	-0.01%
2022/02/16	1	39.50	9	39.63	39.55	-8	26,832	-0.03%
2022/02/15	13.4	39.70	26	39.38	39.10	-12.6	27,223	-0.05%
2022/02/14	6	39.60	10	39.92	39.80	-4	28,130	-0.01%
2022/02/11	8	40.43	17	40.38	40.35	-9	28,247	-0.03%
2022/02/10	43.2	40.39	10.1	40.78	40.50	33.1	28,566	0.12%
2022/02/09	17	40.24	23.5	40.11	40.25	-6.5	29,265	-0.02%
2022/02/08	12.3	39.74	22.2	39.83	40.00	-9.9	29,287	-0.03%
2022/02/07	26.2	39.36	13	39.34	39.85	13.2	29,340	0.04%
2022/01/26	22	36.99	4.1	37.01	37.00	18	29,320	0.06%
2022/01/25	11.1	37.50	9.2	37.12	36.75	1.9	29,502	0.01%
2022/01/24	13	37.04	4	37.34	37.10	9	29,595	0.03%
2022/01/21	17.1	38.98	28	38.83	38.15	-10.9	29,608	-0.04%
2022/01/20	1	38.90	8	38.84	39.25	-7	29,596	-0.02%
2022/01/19	5.3	38.41	4	38.43	38.25	1.3	29,578	0.00%
2022/01/18	10.1	39.44	2	39.85	38.80	8.1	29,689	0.03%
2022/01/17	1.5	39.50	5	39.47	39.45	-3.5	29,911	-0.01%
2022/01/14	17.1	39.57	5	39.39	40.00	12.1	30,508	0.04%
2022/01/13	14	39.78	11.1	39.51	40.00	2.9	30,450	0.01%
2022/01/12	4.5	38.21	27	38.13	38.45	-22.5	30,188	-0.07%
2022/01/11	2	38.45	2	38.45	38.15	0	30,146	0.00%
2022/01/10	7.7	38.65	5	38.72	38.90	2.7	30,244	0.01%
2022/01/07	10.1	39.30	4	39.24	39.05	6.1	30,235	0.02%
2022/01/06	7.3	39.63	0	0.00	39.75	7.3	30,272	0.02%
2022/01/05	26.1	40.84	26	40.51	40.25	0.1	30,346	0.00%
2022/01/04	16.3	40.08	14	40.11	40.15	2.3	30,395	0.01%
2022/01/03	4.4	40.67	16.7	40.59	40.70	-12.3	30,572	-0.04%
2021/12/30	7	41.26	3	41.23	41.15	4	30,805	0.01%
2021/12/29	2	41.20	4	41.38	41.50	-2	30,944	-0.01%
2021/12/28	7.9	41.31	10	41.08	41.10	-2.1	31,211	-0.01%
2021/12/27	44.4	41.29	9	41.49	41.00	35.4	31,412	0.11%
2021/12/24	19.4	43.05	33	43.63	42.55	-13.6	31,107	-0.04%
2021/12/23	11.1	43.56	60	43.90	43.55	-48.9	30,878	-0.16%
2021/12/22	14.1	44.09	39.6	44.14	43.90	-25.4	30,458	-0.08%
2021/12/21	55.3	43.25	56.9	43.33	44.55	-1.6	29,872	-0.01%
2021/12/20	124.5	43.55	144.4	43.63	44.05	-19.9	28,816	-0.07%	大買/大賣/
2021/12/17	46	41.29	75.5	41.33	41.70	-29.5	26,866	-0.11%
2021/12/16	39	39.69	24.8	39.50	39.40	14.3	25,705	0.06%
2021/12/15	27	39.98	35	39.89	39.95	-8	25,899	-0.03%
2021/12/14	48.1	40.02	45.3	40.05	39.65	2.8	25,870	0.01%
2021/12/13	39	40.25	52.1	40.22	40.90	-13.1	25,432	-0.05%
2021/12/10	16.3	38.97	17	39.00	38.50	-0.7	24,588	0.00%
2021/12/09	29.9	38.78	65	38.85	38.45	-35.1	24,644	-0.14%
2021/12/08	90.9	39.72	33.1	39.74	39.15	57.9	24,884	0.23%
2021/12/07	30.8	37.95	78	38.51	39.00	-47.3	24,544	-0.19%
2021/12/06	7.1	37.33	16	37.43	37.10	-9	23,937	-0.04%
2021/12/03	15	36.40	111	36.50	36.50	-96	23,783	-0.40%	大賣/
2021/12/02	31	36.02	25	36.03	36.20	6	23,710	0.03%
2021/12/01	9	34.88	42	34.67	35.40	-33	23,638	-0.14%
2021/11/30	111.1	34.99	21	35.00	35.10	90.1	23,681	0.38%	大買/
2021/11/29	23.2	35.15	28	34.94	35.10	-4.8	23,701	-0.02%
2021/11/26	67	36.68	39	36.46	36.25	28	23,693	0.12%
2021/11/25	92.1	38.26	68	38.30	38.15	24.1	23,602	0.10%
2021/11/24	127	37.06	105	37.08	37.40	22	22,654	0.10%	大買/大賣/
2021/11/23	39	35.25	55	35.22	35.20	-16	21,411	-0.07%
2021/11/22	1	32.36	17.1	32.99	33.40	-16.1	21,791	-0.07%
2021/11/19	69	33.05	43.5	33.42	32.85	25.5	21,762	0.12%
2021/11/18	21	34.03	8	33.99	33.90	13	21,745	0.06%
2021/11/17	29	34.13	12.3	33.96	33.85	16.7	21,904	0.08%
2021/11/16	16.3	34.27	4.3	34.34	34.10	12	22,142	0.05%
2021/11/15	43	34.88	3	35.02	34.75	40	22,263	0.18%
2021/11/12	47.1	35.66	11	36.00	35.55	36.1	22,815	0.16%
2021/11/11	141	37.00	118.1	36.60	36.25	22.9	22,815	0.10%	大買/大賣/
2021/11/10	18.1	35.19	9	35.12	34.95	9.1	22,256	0.04%
2021/11/09	21	35.54	20	35.56	35.70	1	22,466	0.00%
2021/11/08	42.4	36.31	42.6	36.12	36.25	-0.2	22,636	0.00%
2021/11/05	23	34.52	11	34.25	34.30	12	22,459	0.05%
2021/11/04	26	35.58	16	35.43	35.15	10	22,738	0.04%
2021/11/03	18	35.80	19	35.85	35.70	-1	23,539	0.00%
2021/11/02	18	35.26	27	35.64	35.15	-9	23,573	-0.04%
2021/11/01	19	34.91	10	35.29	35.20	9	23,736	0.04%
2021/10/29	4	34.49	8	34.95	35.10	-4	23,880	-0.02%
2021/10/28	22	34.86	12.2	34.82	34.85	9.8	23,908	0.04%
2021/10/27	24	35.25	5.5	35.38	35.30	18.5	24,131	0.08%
2021/10/26	30	35.36	23.4	35.17	35.60	6.6	24,736	0.03%
2021/10/25	8	34.56	28	34.75	35.05	-20	25,027	-0.08%
2021/10/22	69.4	34.80	36	34.78	33.70	33.4	25,424	0.13%
2021/10/21	5.3	36.70	15	36.45	36.90	-9.7	25,461	-0.04%
2021/10/20	13	36.43	13	36.80	36.05	0	25,804	0.00%
2021/10/19	11	36.36	13	36.58	36.60	-2	26,215	-0.01%
2021/10/18	18	36.10	7.1	36.78	36.40	10.9	26,883	0.04%
2021/10/15	11	36.68	23	36.83	36.30	-12	27,449	-0.04%
2021/10/14	4.3	35.66	11	36.32	36.35	-6.7	28,019	-0.02%
2021/10/13	10	35.94	6.2	35.88	35.80	3.8	28,804	0.01%
2021/10/12	7	36.94	6	36.51	36.10	1	29,292	0.00%
2021/10/08	11	37.24	8	37.00	37.00	3	30,189	0.01%
2021/10/07	26.5	37.55	23	37.85	38.30	3.5	31,156	0.01%
2021/10/06	11	38.84	10	39.16	38.05	1	32,370	0.00%
2021/10/05	3	37.58	32.5	37.58	39.00	-29.5	33,509	-0.09%
2021/10/04	9.3	37.74	35.8	38.38	37.10	-26.5	34,130	-0.08%
2021/10/01	22.4	40.06	46.4	40.00	39.15	-24	35,544	-0.07%
2021/09/30	5	41.56	9	41.03	41.80	-4	37,175	-0.01%
2021/09/29	11.4	40.63	18	40.76	40.35	-6.7	38,748	-0.02%
2021/09/28	30	41.64	32	41.46	41.45	-2	41,331	0.00%
2021/09/27	26	42.26	30	42.43	42.35	-4	44,443	-0.01%
2021/09/24	12.2	41.65	20	41.59	41.75	-7.8	49,121	-0.02%
2021/09/23	25	40.44	10	41.07	41.25	15	55,807	0.03%
2021/09/22	38.2	41.44	6	41.61	41.00	32.2	63,801	0.05%
2021/09/17	14	43.74	10	44.13	44.45	4	67,891	0.01%
2021/09/16	12	44.58	24	44.44	44.15	-12	70,029	-0.02%
2021/09/15	17.3	44.72	26	44.88	45.05	-8.7	71,938	-0.01%
2021/09/14	80.3	45.75	55	45.37	45.50	25.3	75,763	0.03%
2021/09/13	38.2	47.11	26	46.95	46.90	12.1	79,590	0.02%
2021/09/10	60	46.24	60.5	46.18	46.35	-0.5	80,607	0.00%
2021/09/09	25	44.29	4	44.00	44.95	21	81,642	0.03%
2021/09/08	13.2	44.01	18	44.03	43.70	-4.8	84,570	-0.01%
2021/09/07	30	44.52	12	44.87	44.20	18	84,889	0.02%
2021/09/06	11	44.44	5	44.00	44.45	6	85,072	0.01%
2021/09/03	14.3	44.93	14	44.69	44.05	0.3	85,000	0.00%
2021/09/02	15.1	45.06	23	44.83	44.40	-7.9	85,129	-0.01%
2021/09/01	28	46.66	19	46.56	46.05	9	85,115	0.01%
2021/08/31	24	46.70	18	46.61	46.85	6	85,070	0.01%
2021/08/30	5.1	46.23	7	46.31	46.40	-1.9	85,302	0.00%
2021/08/27	21	46.09	12	45.88	45.85	9	85,511	0.01%
2021/08/26	128	46.47	150	47.55	46.00	-22	85,671	-0.03%	大買/大賣/
2021/08/25	9	44.07	10	44.04	44.10	-1	85,317	0.00%
2021/08/24	4	44.28	15	43.66	44.00	-11	89,217	-0.01%
2021/08/23	22	44.40	9.1	44.64	44.10	13	93,474	0.01%
2021/08/20	16	42.91	32	43.18	43.40	-16	96,058	-0.02%
2021/08/19	25.3	43.45	11	44.28	42.75	14.3	98,816	0.01%
2021/08/18	44.5	44.15	40	44.56	45.40	4.5	100,762	0.00%
2021/08/17	42.6	46.73	25.1	45.63	44.30	17.5	102,491	0.02%
2021/08/16	96.1	48.15	97	47.22	47.80	-0.9	106,682	0.00%
2021/08/13	12.2	48.21	9.1	48.29	47.80	3.2	111,289	0.00%
2021/08/12	6.1	48.56	38	48.91	49.30	-31.9	115,351	-0.03%
2021/08/11	77.1	48.17	87	47.40	47.00	-9.9	118,096	-0.01%
2021/08/10	27	47.80	12	47.90	47.30	15	119,720	0.01%
2021/08/09	27	49.19	30	49.08	48.85	-3	121,383	0.00%
2021/08/06	16	47.19	14	47.66	47.00	2	123,407	0.00%
2021/08/05	76.5	47.46	89	47.10	47.15	-12.5	126,196	-0.01%
2021/08/04	20	49.37	11.1	49.20	48.60	8.9	129,263	0.01%
2021/08/03	17	48.69	6.2	48.70	48.75	10.8	134,933	0.01%
2021/08/02	8	49.17	14	48.53	49.25	-6	138,109	0.00%
2021/07/30	16.7	49.37	18	49.67	48.90	-1.3	142,440	0.00%
2021/07/29	51	47.39	48	48.24	48.90	3	146,402	0.00%
2021/07/28	42	46.86	26	47.34	46.90	16	148,860	0.01%
2021/07/27	16	47.53	60	47.51	46.50	-44	151,587	-0.03%
2021/07/26	78.5	49.57	57.5	48.82	48.55	21	154,472	0.01%
2021/07/23	21	49.12	23.5	49.83	50.40	-2.5	157,355	0.00%
2021/07/22	43.4	48.54	77.6	48.81	48.20	-34.1	158,348	-0.02%
2021/07/21	32.3	50.54	15	50.32	49.30	17.3	159,661	0.01%
2021/07/20	30.1	51.52	52	52.05	51.50	-21.9	159,499	-0.01%
2021/07/19	144	53.91	88	53.81	53.10	56	159,337	0.04%	大買/
2021/07/16	11	53.27	50.1	52.85	53.00	-39.1	159,322	-0.02%
2021/07/15	136.4	53.12	131	53.31	54.40	5.4	159,147	0.00%	大買/大賣/
2021/07/14	155.4	51.22	111	50.73	50.70	44.4	158,637	0.03%	大買/大賣/
2021/07/13	118.3	54.99	134	54.48	52.60	-15.7	158,188	-0.01%	大買/大賣/
2021/07/12	133	58.44	99.1	57.85	57.40	33.9	157,356	0.02%	大買/
2021/07/09	68.3	57.25	84.1	56.98	56.50	-15.8	156,798	-0.01%
2021/07/08	138.8	57.62	148.2	57.53	58.50	-9.4	156,468	-0.01%	大買/大賣/
2021/07/07	137.1	57.73	74.6	57.93	56.50	62.5	155,332	0.04%	大買/
2021/07/06	134.2	60.59	125.1	60.93	59.60	9.1	155,560	0.01%	大買/大賣/
2021/07/05	124.3	62.04	185.9	62.23	61.30	-61.6	156,896	-0.04%	大買/大賣/
2021/07/02	274.5	60.68	276	60.19	60.10	-1.5	154,581	0.00%	大買/大賣/
2021/07/01	492.2	61.40	535	60.90	58.80	-42.8	153,370	-0.03%	大買/大賣/
2021/06/30	653.6	62.70	526.5	62.71	61.20	127.1	151,103	0.08%	大買/大賣/鉅額交易
2021/06/29	770.7	58.99	703.2	59.31	59.50	67.6	147,776	0.05%	大買/大賣/
2021/06/28	185.3	53.45	325.7	54.07	55.70	-140.4	141,237	-0.10%	大買/大賣/鉅額交易
2021/06/25	158.2	51.86	159	51.50	50.70	-0.8	136,878	0.00%	大買/大賣/
2021/06/24	130	51.03	147	50.71	50.60	-17	135,237	-0.01%	大買/大賣/
2021/06/23	365.2	51.52	266	50.90	48.25	99.2	133,347	0.07%	大買/大賣/
2021/06/22	191	50.27	267.8	50.92	51.70	-76.8	130,040	-0.06%	大買/大賣/
2021/06/21	183.8	47.90	138.2	47.84	47.00	45.6	125,972	0.04%	大買/大賣/
2021/06/18	174.2	51.02	143.4	50.90	50.00	30.8	124,583	0.02%	大買/大賣/
2021/06/17	280.4	52.49	219.4	52.94	50.80	61.1	123,048	0.05%	大買/大賣/
2021/06/16	34.8	50.82	57.3	51.01	50.40	-22.6	120,480	-0.02%
2021/06/15	28.2	49.69	29	48.49	50.60	-0.8	120,113	0.00%
2021/06/11	18.1	47.17	5	47.24	47.20	13.1	119,897	0.01%
2021/06/10	20.5	45.63	22	46.41	47.10	-1.5	120,284	0.00%
2021/06/09	12.1	46.70	2	48.90	46.80	10.1	120,431	0.01%
2021/06/08	9	47.93	9	48.31	48.55	0	120,709	0.00%
2021/06/07	57.2	46.73	24.1	46.79	47.20	33.1	120,863	0.03%
2021/06/04	45.1	50.68	30	50.36	49.95	15.1	120,690	0.01%
2021/06/03	25.3	51.67	31.1	52.37	51.60	-5.7	121,601	0.00%
2021/06/02	51.9	52.81	36	53.11	52.70	15.9	121,644	0.01%
2021/06/01	207	53.08	187.7	53.05	53.30	19.3	122,374	0.02%	大買/大賣/
2021/05/31	185.1	52.13	165	52.25	52.40	20	121,105	0.02%	大買/大賣/
2021/05/28	87	47.94	148.3	48.02	48.70	-61.3	118,089	-0.05%	大賣/
2021/05/27	137	45.73	117.1	45.51	44.30	19.9	116,115	0.02%	大買/大賣/
2021/05/26	62	44.12	99	44.03	44.10	-37	114,060	-0.03%
2021/05/25	155.4	45.31	177	45.50	44.00	-21.6	113,252	-0.02%	大買/大賣/
2021/05/24	332.2	46.31	257	46.02	45.05	75.2	113,497	0.07%	大買/大賣/
2021/05/21	186.3	44.50	232.9	44.39	46.15	-46.6	110,303	-0.04%	大買/大賣/
2021/05/20	223.2	44.51	226.1	44.39	43.00	-2.9	105,867	0.00%	大買/大賣/
2021/05/19	142.1	44.36	67.1	44.53	45.00	75.1	101,894	0.07%	大買/
2021/05/18	49	40.22	77.1	40.09	40.95	-28.1	99,356	-0.03%
2021/05/17	118.1	38.00	223.3	37.61	37.25	-105.2	97,397	-0.11%	大買/大賣/鉅額交易
2021/05/14	199.8	42.16	164.6	42.62	41.35	35.2	95,502	0.04%	大買/大賣/
2021/05/13	135.7	47.59	153.2	46.48	45.90	-17.5	92,554	-0.02%	大買/大賣/
2021/05/12	282	54.81	243.1	55.16	51.00	38.9	89,797	0.04%	大買/大賣/
2021/05/11	379.6	58.95	284.1	58.91	56.60	95.6	86,567	0.11%	大買/大賣/
2021/05/10	135.6	55.24	93	56.06	57.40	42.6	80,795	0.05%	大買/
2021/05/07	352	49.14	297.9	49.40	52.20	54.1	77,653	0.07%	大買/大賣/
2021/05/06	123.7	46.71	207	46.70	47.50	-83.3	73,184	-0.11%	大買/大賣/
2021/05/05	94.1	42.20	153.8	42.12	43.20	-59.7	68,736	-0.09%	大賣/
2021/05/04	204.4	40.32	337.1	40.64	39.30	-132.7	66,023	-0.20%	大買/大賣/鉅額交易
2021/05/03	276.1	44.90	225.3	44.67	42.65	50.8	62,948	0.08%	大買/大賣/
2021/04/29	187.2	40.63	126.1	41.67	42.60	61.1	59,681	0.10%	大買/大賣/
2021/04/28	101	39.42	164	39.21	38.75	-63	56,519	-0.11%	大買/大賣/
2021/04/27	143	39.68	140.2	39.63	40.00	2.8	55,435	0.01%	大買/大賣/
2021/04/26	15.1	37.82	24	38.44	39.25	-9	53,702	-0.02%
2021/04/23	47	35.21	23.3	35.14	35.70	23.7	53,554	0.04%
2021/04/22	60	37.73	62.8	38.44	36.25	-2.8	53,573	-0.01%
2021/04/21	26.7	33.62	41.1	34.49	35.40	-14.5	53,448	-0.03%
2021/04/20	77.4	33.68	36.2	32.79	34.50	41.3	53,279	0.08%
2021/04/19	47.7	33.25	16.2	34.31	34.70	31.5	53,408	0.06%
2021/04/16	26	30.65	40.2	30.78	31.55	-14.1	53,007	-0.03%
2021/04/15	7	28.94	33.2	28.72	28.70	-26.2	52,922	-0.05%
2021/04/14	11.2	27.22	25.3	27.32	27.80	-14.1	53,582	-0.03%
2021/04/13	49.9	27.84	33	27.79	27.40	16.9	55,897	0.03%
2021/04/12	152.1	28.13	127.7	28.51	29.00	24.4	59,126	0.04%	大買/大賣/
2021/04/09	228.9	26.90	171.5	26.52	26.80	57.4	58,542	0.10%	大買/大賣/
2021/04/08	0	0.00	42.3	24.95	24.95	-42.3	56,092	-0.08%
2021/04/07	130.5	22.76	107.1	22.55	22.70	23.5	56,933	0.04%	大買/大賣/
2021/04/06	174	21.82	152	22.00	22.70	22	56,288	0.04%	大買/大賣/
2021/04/01	210.1	20.61	201	20.72	20.75	9.1	54,838	0.02%	大買/大賣/
2021/03/31	54	19.07	238.4	18.99	19.50	-184.4	52,181	-0.35%	大賣/鉅額交易
2021/03/30	9	18.19	17	18.19	18.30	-8	51,223	-0.02%
2021/03/29	34	18.38	54	18.37	18.30	-20	52,583	-0.04%
2021/03/26	3	17.72	9.1	17.77	17.80	-6.1	55,864	-0.01%
2021/03/25	29	17.86	18	17.81	17.55	11	58,787	0.02%
2021/03/24	27	17.26	2	17.25	17.30	25	58,813	0.04%
2021/03/23	33	17.77	17	17.72	17.55	16	59,227	0.03%
2021/03/22	49	17.71	1	17.60	17.70	48	60,007	0.08%
2021/03/19	43	17.84	15	17.60	17.50	28	61,924	0.05%
2021/03/18	12	17.80	35	17.75	17.75	-23	63,665	-0.04%
2021/03/17	17	17.91	14	17.87	17.85	3	66,518	0.00%
2021/03/16	60	17.89	19	17.80	17.75	41	67,843	0.06%
2021/03/15	47	18.41	5	18.43	18.35	42	67,472	0.06%
2021/03/12	12	18.49	158	18.51	18.75	-146	67,060	-0.22%	大賣/鉅額交易
2021/03/11	5	18.26	11	18.26	18.25	-6	66,686	-0.01%
2021/03/10	32	18.20	50	18.18	18.20	-18	66,651	-0.03%
2021/03/09	87.7	18.61	60	18.55	18.40	27.7	66,366	0.04%
2021/03/08	78	18.10	65	18.13	18.10	13	65,151	0.02%
2021/03/05	117	17.98	49	18.28	17.85	68	64,811	0.10%	大買/
2021/03/04	98	18.64	154	18.59	18.60	-56	63,711	-0.09%	大賣/
2021/03/03	56	17.90	135.8	17.97	17.75	-79.8	61,301	-0.13%	大賣/
2021/03/02	82	17.64	53	17.51	17.30	29	60,155	0.05%
2021/02/26	115	17.47	49	17.44	17.45	66	59,714	0.11%	大買/
2021/02/25	31	17.36	98.6	17.28	17.45	-67.6	58,896	-0.11%
2021/02/24	123.6	17.01	91	16.93	16.50	32.6	58,000	0.06%	大買/
2021/02/23	18	16.66	95	17.09	17.20	-77	55,364	-0.14%
2021/02/22	18	15.63	24	15.64	15.65	-6	54,002	-0.01%
2021/02/19	9	15.19	47	15.30	15.45	-38	53,465	-0.07%
2021/02/18	70	15.07	117	15.02	15.40	-47	52,997	-0.09%	大賣/
2021/02/17	5	14.15	14	13.75	14.25	-9	52,242	-0.02%
2021/02/05	52	13.44	2	13.40	13.40	50	51,850	0.10%
2021/02/04	2	13.63	1	13.50	13.65	1	51,731	0.00%
2021/02/03	39	13.82	15	13.74	13.70	24	51,751	0.05%
2021/02/02	15	14.00	0	0.00	14.20	15	51,453	0.03%
2021/02/01	4	13.55	37	13.50	13.80	-33	51,289	-0.06%
2021/01/29	17	13.83	4	13.79	13.60	13	51,075	0.03%
2021/01/28	6	14.03	24	13.99	13.90	-18	51,168	-0.04%
2021/01/27	15	14.36	16	14.42	14.40	-1	51,213	0.00%
2021/01/26	14	14.89	0	0.00	14.85	14	51,226	0.03%
2021/01/25	15	15.34	160	15.17	15.25	-145	51,006	-0.28%	大賣/鉅額交易
2021/01/22	174	15.17	26	15.13	15.25	148	50,670	0.29%	大買/鉅額交易
2021/01/21	5	15.02	4	15.02	14.90	1	50,387	0.00%
2021/01/20	35	14.67	10	14.53	14.60	25	50,138	0.05%
2021/01/19	19	15.52	14	15.63	15.35	5	49,711	0.01%
2021/01/18	38	14.96	35	15.15	15.10	3	49,391	0.01%
2021/01/15	15	16.09	12	15.76	15.70	3	48,895	0.01%
2021/01/14	39	16.41	65	16.49	16.40	-26	48,484	-0.05%
2021/01/13	9	15.82	13.1	15.89	16.10	-4.1	47,717	-0.01%
2021/01/12	69	15.96	55.2	15.95	15.70	13.8	47,363	0.03%
2021/01/11	22	16.87	31	16.81	16.65	-9	46,697	-0.02%
2021/01/08	39	16.54	60	16.65	16.80	-21	46,275	-0.05%
2021/01/07	106	17.08	104.3	17.05	16.85	1.7	45,602	0.00%	大買/大賣/
2021/01/06	307.3	18.11	254	17.97	17.65	53.3	44,235	0.12%	大買/大賣/
2021/01/05	244	17.63	195	17.82	17.80	49	41,253	0.12%	大買/大賣/
2021/01/04	142	16.28	65	16.44	16.50	77	37,384	0.21%	大買/
2020/12/31	13	15.52	31	15.70	15.75	-18	35,812	-0.05%
2020/12/30	80	15.85	61.1	15.86	15.50	18.9	35,197	0.05%
2020/12/29	68.1	15.47	79	15.57	15.35	-10.9	33,981	-0.03%
2020/12/28	63.1	15.12	27	15.23	15.00	36.1	32,612	0.11%
2020/12/25	61	15.67	52	15.71	15.50	9	31,474	0.03%
2020/12/24	88	15.70	35	15.58	15.50	53	30,591	0.17%
2020/12/23	201	15.81	174.2	15.90	16.00	26.8	29,622	0.09%	大買/大賣/
2020/12/22	170	16.35	302	15.65	15.20	-132	28,061	-0.47%	大買/大賣/鉅額交易
2020/12/21	50	15.39	105	15.48	15.75	-55	24,162	-0.23%	大賣/
2020/12/18	66	14.22	28	14.35	14.35	38	21,095	0.18%
2020/12/17	41	14.25	14	14.40	14.20	27	20,410	0.13%
2020/12/16	231	14.29	180	14.57	14.25	51	19,874	0.26%	大買/大賣/
2020/12/15	242	14.63	121	14.72	14.15	121	18,916	0.64%	大買/大賣/鉅額交易
2020/12/14	143	14.04	102	14.22	14.30	41	17,025	0.24%	大買/大賣/
2020/12/11	398	13.41	317	13.65	13.75	81	14,796	0.55%	大買/大賣/
2020/12/10	17	12.36	63.1	12.82	12.85	-46.1	11,829	-0.39%
2020/12/09	0	0.00	5.2	11.65	11.70	-5.2	10,342	-0.05%
2020/12/08	0	0.00	8	11.98	11.90	-8	10,395	-0.08%
2020/12/07	6	12.10	0	0.00	12.10	6	10,456	0.06%
2020/12/04	11	12.01	109	12.10	12.05	-98	10,470	-0.94%	大賣/
2020/12/03	2	11.80	30	11.98	11.70	-28	10,500	-0.27%
2020/12/02	2	11.80	7	11.91	11.80	-5	10,700	-0.05%
2020/12/01	11	11.88	1	11.90	11.90	10	10,639	0.09%
2020/11/30	44	12.00	58	12.00	12.05	-14	10,467	-0.13%
2020/11/27	6	11.56	26.3	11.63	11.70	-20.3	9,940	-0.20%
2020/11/26	6	11.38	26	11.39	11.35	-20	9,580	-0.21%
2020/11/25	804	11.30	819	11.42	11.20	-15	9,397	-0.16%	大買/大賣/
2020/11/24	26	11.02	16.2	11.04	11.00	9.8	8,983	0.11%
2020/11/23	36	10.79	106	10.69	11.05	-70	8,851	-0.79%	大賣/
2020/11/20	8	10.48	12	10.53	10.45	-4	8,295	-0.05%
2020/11/19	0	0.00	2	10.40	10.35	-2	8,195	-0.02%
2020/11/18	10	10.35	0	0.00	10.25	10	8,113	0.12%
2020/11/17	0	0.00	2	10.10	10.15	-2	8,056	-0.02%
2020/11/16	1	10.10	9	10.05	10.00	-8	8,069	-0.10%
2020/11/12	5	10.20	25	10.30	10.15	-20	8,024	-0.25%
2020/11/11	0	0.00	10	10.45	10.45	-10	7,943	-0.13%
2020/11/10	5	10.30	10	10.30	10.25	-5	7,849	-0.06%
2020/11/09	1	10.30	0	0.00	10.30	1	7,764	0.01%
2020/11/06	0	0.00	12	10.24	10.20	-12	7,675	-0.16%
2020/11/05	1	10.50	5	10.55	10.20	-4	7,639	-0.05%
2020/11/04	24	10.26	13	10.33	10.40	11	7,326	0.15%
2020/11/03	1	10.00	8	10.12	10.00	-7	7,010	-0.10%
2020/10/30	11	9.93	5	9.97	9.85	6	6,734	0.09%
2020/10/28	5	10.30	11	10.25	10.10	-6	6,628	-0.09%
2020/10/27	5	10.15	2	10.20	10.15	3	6,561	0.05%
2020/10/26	2	10.00	0	0.00	10.00	2	6,471	0.03%
2020/10/23	0	0.00	4	10.15	10.15	-4	6,430	-0.06%
2020/10/22	2	10.25	20	10.24	10.15	-18	6,408	-0.28%
2020/10/21	0	0.00	15	10.00	9.99	-15	6,228	-0.24%
2020/10/20	0	0.00	1	9.83	9.82	-1	6,171	-0.02%
2020/10/19	4	9.80	0	0.00	9.83	4	6,163	0.06%
2020/10/16	1	9.77	6	9.74	9.68	-5	6,042	-0.08%
2020/10/15	1	9.95	0	0.00	9.95	1	5,996	0.02%
2020/10/14	0	0.00	22	10.03	10.15	-22	5,953	-0.37%
2020/10/13	0	0.00	25	10.02	9.88	-25	5,855	-0.43%
2020/10/12	20	9.90	1	9.89	9.99	19	5,903	0.32%
2020/10/07	8	9.87	0	0.00	9.90	8	5,832	0.14%
2020/10/06	12	9.60	4	9.76	9.89	8	5,806	0.14%
2020/10/05	5	9.34	0	0.00	9.42	5	5,734	0.09%
2020/09/30	0	0.00	1	9.25	9.33	-1	5,744	-0.02%
2020/09/29	1	9.32	1	9.43	9.31	0	5,745	0.00%
2020/09/28	6	9.43	2	9.39	9.43	4	5,772	0.07%
2020/09/25	1	9.30	1	9.31	9.18	0	5,804	0.00%
2020/09/24	16	9.33	15	9.18	9.17	1	5,766	0.02%
2020/09/23	16	9.52	10	9.54	9.50	6	5,670	0.11%
2020/09/22	2	9.73	53	9.67	9.70	-51	5,586	-0.91%
2020/09/21	2	9.86	0	0.00	9.90	2	5,528	0.04%
2020/09/18	1	9.90	1	9.86	9.87	0	5,433	0.00%
2020/09/17	25	9.89	0	0.00	9.86	25	5,370	0.47%
2020/09/16	0	0.00	5	10.15	10.20	-5	5,064	-0.10%
2020/09/15	1	10.15	0	0.00	10.20	1	5,003	0.02%
2020/09/14	12	10.26	8	10.51	10.30	4	4,917	0.08%
2020/09/11	55	10.44	34	10.44	10.30	21	4,782	0.44%
2020/09/10	11	10.55	2	10.53	10.55	9	4,457	0.20%
2020/09/09	2	10.53	54	10.55	10.65	-52	4,283	-1.21%
2020/09/08	34	10.48	8	10.47	10.25	26	4,044	0.64%
2020/09/07	12	9.76	17	10.40	10.40	-5	3,675	-0.14%
2020/09/03	12	9.37	17	9.37	9.37	-5	3,253	-0.15%
2020/09/02	18	9.40	5	9.29	9.36	13	3,213	0.40%
2020/09/01	11	9.19	1	9.12	9.19	10	3,220	0.31%
2020/08/31	2	8.95	6	9.12	9.32	-4	3,231	-0.12%
2020/08/28	7	8.75	0	0.00	8.75	7	3,043	0.23%
2020/08/27	20	8.94	20	8.97	8.88	0	3,019	0.00%
2020/08/26	7	8.63	20	8.54	8.61	-13	2,830	-0.46%
2020/08/25	23	8.39	74	8.44	8.52	-51	2,769	-1.84%
2020/08/24	0	0.00	38	8.28	8.30	-38	2,764	-1.37%
2020/08/21	0	0.00	3	8.25	8.29	-3	2,894	-0.10%
2020/08/20	3	8.03	0	0.00	8.07	3	2,986	0.10%
2020/08/19	13	8.44	2	8.36	8.32	11	2,914	0.38%
2020/08/18	21	8.52	0	0.00	8.45	21	2,881	0.73%
2020/08/17	16	8.56	19	8.52	8.57	-3	2,847	-0.11%
2020/08/14	6	8.25	2	8.29	8.35	4	2,786	0.14%
2020/08/13	9	8.15	0	0.00	8.13	9	2,719	0.33%
2020/08/12	1	8.13	5	8.12	8.15	-4	2,734	-0.15%
2020/08/11	7	8.21	0	0.00	8.18	7	2,744	0.26%
2020/07/24	1	8.33	1	8.28	8.22	0	2,983	0.00%
2020/07/17	2	8.31	0	0.00	8.21	2	3,022	0.07%
2020/07/16	1	8.18	6	8.26	8.34	-5	3,024	-0.17%
2020/07/15	10	8.10	0	0.00	8.06	10	2,958	0.34%
2020/07/14	4	8.03	0	0.00	8.03	4	2,992	0.13%
2020/07/13	3	8.06	5	8.07	8.09	-2	3,067	-0.07%
2020/07/10	27	8.11	0	0.00	8.03	27	3,122	0.86%
2020/07/09	24	8.18	0	0.00	8.17	24	3,121	0.77%
2020/07/06	0	0.00	21	8.18	8.27	-21	3,132	-0.67%
2020/07/03	1	8.19	0	0.00	8.23	1	3,127	0.03%
2020/07/01	1	8.25	4	8.22	8.21	-3	3,150	-0.10%
2020/06/24	1	8.34	0	0.00	8.28	1	3,199	0.03%
2020/06/22	0	0.00	3	8.22	8.46	-3	3,286	-0.09%
2020/06/19	7	8.25	0	0.00	8.21	7	3,308	0.21%
2020/06/18	1	8.15	0	0.00	8.22	1	3,330	0.03%
2020/06/17	0	0.00	3	8.22	8.22	-3	3,388	-0.09%
2020/06/15	1	8.20	0	0.00	8.11	1	3,534	0.03%
2020/06/12	0	0.00	1	8.10	8.19	-1	3,593	-0.03%
2020/06/11	4	8.40	1	8.33	8.34	3	3,653	0.08%
2020/06/10	0	0.00	2	8.50	8.65	-2	3,674	-0.05%
2020/06/09	8	8.46	22	8.45	8.41	-14	3,786	-0.37%
2020/06/08	16	8.41	5	8.46	8.45	11	3,934	0.28%
2020/06/05	7	8.20	21	8.19	8.24	-14	3,877	-0.36%
2020/06/04	3	7.98	0	0.00	8.00	3	3,876	0.08%
2020/06/03	0	0.00	10	7.99	8.02	-10	3,936	-0.25%
2020/06/02	0	0.00	2.6	7.78	7.80	-2.6	3,920	-0.07%
2020/06/01	0	0.00	6	7.82	7.81	-6	3,931	-0.15%
2020/05/29	0	0.00	1	7.90	7.80	-1	3,933	-0.03%
2020/05/28	27	8.17	10	8.22	8.14	17	3,929	0.43%
2020/05/27	10	7.64	0	0.00	7.79	10	3,835	0.26%
2020/05/22	0	0.00	2	7.34	7.30	-2	3,779	-0.05%
2020/05/20	0	0.00	40	7.35	7.29	-40	3,777	-1.06%
2020/05/19	0	0.00	1	7.34	7.26	-1	3,776	-0.03%
2020/05/15	41	7.20	0	0.00	7.15	41	3,759	1.09%
2020/05/14	31	7.30	2	7.21	7.21	29	3,743	0.77%
2020/05/12	30	7.50	0	0.00	7.57	30	3,729	0.80%
2020/05/11	3	7.59	7	7.64	7.63	-4	3,726	-0.11%
2020/05/08	0	0.00	20	7.41	7.45	-20	3,698	-0.54%
2020/05/07	10	7.35	1	7.28	7.38	9	3,694	0.24%
2020/05/06	1	7.35	0	0.00	7.33	1	3,714	0.03%
2020/05/04	1	7.61	5	7.53	7.42	-4	3,728	-0.11%
2020/04/30	5	7.76	0	0.00	7.83	5	3,666	0.14%
2020/04/29	2	7.45	31	7.44	7.47	-29	3,654	-0.79%
2020/04/28	1	7.27	1	7.29	7.27	0	3,708	0.00%
2020/04/27	3	7.08	12	7.23	7.16	-9	3,850	-0.23%
2020/04/23	10	6.83	0	0.00	6.81	10	3,843	0.26%
2020/04/22	1	6.72	10	6.79	6.81	-9	3,857	-0.23%
2020/04/21	4	6.98	0	0.00	6.77	4	3,866	0.10%
2020/04/20	1	7.11	0	0.00	7.10	1	3,834	0.03%
2020/04/16	32	7.11	0	0.00	7.12	32	3,815	0.84%
2020/04/15	20	7.30	3	7.32	7.25	17	3,749	0.45%
2020/04/14	0	0.00	10	7.20	7.22	-10	3,750	-0.27%
2020/04/13	2	7.13	1	7.11	7.06	1	3,769	0.03%
2020/04/09	1	7.12	3	7.11	7.15	-2	3,878	-0.05%
2020/04/08	6	6.94	0	0.00	7.04	6	3,929	0.15%
2020/04/01	0	0.00	1	6.72	6.80	-1	4,209	-0.02%
2020/03/27	1	6.66	0	0.00	6.60	1	4,329	0.02%
2020/03/26	10	6.75	10	6.61	6.53	0	4,342	0.00%
2020/03/25	0	0.00	15	6.93	6.89	-15	4,286	-0.35%
2020/03/24	0	0.00	5	6.35	6.51	-5	4,255	-0.12%
2020/03/23	3	6.05	8	6.10	6.10	-5	4,258	-0.12%
2020/03/20	0	0.00	10	5.94	5.94	-10	4,280	-0.23%
2020/03/19	44	5.49	21	5.49	5.40	23	4,375	0.53%
2020/03/18	9	6.22	0	0.00	6.00	9	4,266	0.21%
2020/03/17	0	0.00	8	6.29	6.21	-8	4,242	-0.19%
2020/03/13	20	7.18	47	6.99	7.15	-27	4,089	-0.66%
2020/03/12	31	7.86	0	0.00	7.74	31	3,916	0.79%
2020/03/11	3	8.82	0	0.00	8.60	3	3,731	0.08%
2020/03/10	23	8.62	0	0.00	8.79	23	3,699	0.62%
2020/03/09	12	8.98	0	0.00	8.90	12	3,663	0.33%
2020/03/06	2	9.17	0	0.00	9.21	2	3,588	0.06%
2020/03/05	3	9.32	0	0.00	9.31	3	3,576	0.08%
2020/03/04	5	9.29	0	0.00	9.30	5	3,569	0.14%
2020/03/03	0	0.00	9	9.37	9.30	-9	3,567	-0.25%
2020/03/02	0	0.00	12	8.83	9.00	-12	3,545	-0.34%
2020/02/27	31	9.20	0	0.00	9.06	31	3,617	0.86%
2020/02/26	2	9.28	0	0.00	9.26	2	3,597	0.06%
2020/02/25	10	9.25	0	0.00	9.31	10	3,592	0.28%
2020/02/21	0	0.00	20	9.54	9.53	-20	3,575	-0.56%
2020/02/20	50	9.47	32	9.47	9.48	18	3,554	0.51%
2020/02/19	0	0.00	83	9.45	9.45	-83	3,569	-2.33%
2020/02/18	2	9.40	0	0.00	9.41	2	3,588	0.06%
2020/02/17	0	0.00	5	9.30	9.32	-5	3,591	-0.14%
2020/02/13	0	0.00	2	9.51	9.40	-2	3,600	-0.06%
2020/02/11	3	9.29	0	0.00	9.29	3	3,678	0.08%
2020/02/10	3	9.17	0	0.00	9.22	3	3,699	0.08%
2020/02/07	39	9.45	4	9.32	9.33	35	3,841	0.91%
2020/02/03	7	8.95	0	0.00	9.13	7	4,182	0.17%
2020/01/31	3	9.37	0	0.00	9.32	3	4,116	0.07%
2020/01/30	23	9.41	15	9.48	9.32	8	4,022	0.20%
2020/01/20	3	10.25	0	0.00	10.25	3	3,853	0.08%
2020/01/17	13	10.25	0	0.00	10.30	13	3,816	0.34%
2020/01/13	0	0.00	4	10.40	10.40	-4	3,863	-0.10%
2020/01/08	6	10.15	0	0.00	10.10	6	3,916	0.15%
2020/01/06	2	10.35	7	10.40	10.40	-5	3,919	-0.13%
2020/01/03	2	10.45	0	0.00	10.50	2	3,944	0.05%
2020/01/02	0	0.00	24	10.71	10.75	-24	3,871	-0.62%
2019/12/31	3	10.63	8	10.63	10.65	-5	3,837	-0.13%
2019/12/30	25	10.59	43	10.53	10.60	-18	3,759	-0.48%
2019/12/27	13	10.26	1	10.25	10.35	12	3,581	0.34%
2019/12/26	0	0.00	1	10.10	10.15	-1	3,499	-0.03%
2019/12/24	0	0.00	20	10.30	10.25	-20	3,458	-0.58%
2019/12/23	0	0.00	30	10.20	10.25	-30	3,387	-0.89%
2019/12/17	1	10.05	0	0.00	10.10	1	3,275	0.03%
2019/12/16	0	0.00	3	10.03	9.99	-3	3,207	-0.09%
2019/12/13	11	9.84	1	9.80	9.83	10	3,091	0.32%
2019/12/09	10	9.65	0	0.00	9.64	10	3,050	0.33%
2019/12/06	10	9.70	0	0.00	9.69	10	3,082	0.32%
2019/12/04	1	9.64	0	0.00	9.81	1	3,095	0.03%
2019/12/02	10	9.70	0	0.00	9.72	10	3,085	0.32%
2019/11/29	13	9.79	10	9.72	9.76	3	3,101	0.10%
2019/11/28	9	9.81	15	9.83	9.82	-6	3,107	-0.19%
2019/11/27	2	9.82	1	9.84	9.90	1	3,103	0.03%
2019/11/26	3	9.81	1	9.76	9.90	2	3,083	0.06%
2019/11/20	1	9.38	0	0.00	9.42	1	2,982	0.03%
2019/11/19	2	9.47	0	0.00	9.47	2	2,982	0.07%
2019/11/15	7	9.26	0	0.00	9.26	7	2,993	0.23%
2019/11/14	0	0.00	3	9.33	9.32	-3	3,002	-0.10%
2019/11/13	0	0.00	2	9.45	9.40	-2	3,106	-0.06%
2019/11/11	1	9.50	0	0.00	9.46	1	3,257	0.03%
2019/11/08	11	9.89	0	0.00	9.87	11	3,199	0.34%
2019/11/06	2	9.94	8	9.96	9.86	-6	3,246	-0.18%
2019/11/05	0	0.00	5	10.05	10.10	-5	3,174	-0.16%
2019/11/04	2	9.35	0	0.00	9.36	2	2,873	0.07%
2019/11/01	0	0.00	6	9.20	9.22	-6	2,878	-0.21%
2019/10/31	10	9.11	18	9.11	9.09	-8	2,913	-0.27%
2019/10/30	0	0.00	3	9.09	9.09	-3	2,949	-0.10%
2019/10/29	3	9.11	0	0.00	9.11	3	2,956	0.10%
2019/10/28	5	9.18	1	9.19	9.17	4	2,965	0.13%
2019/10/23	6	9.30	2	9.26	9.25	4	3,027	0.13%
2019/10/22	5	9.36	0	0.00	9.36	5	3,091	0.16%
2019/10/21	0	0.00	7	9.25	9.40	-7	3,119	-0.22%
2019/10/18	4	9.07	0	0.00	9.08	4	3,208	0.12%
2019/10/17	3	9.07	0	0.00	9.10	3	3,266	0.09%
2019/10/16	8	8.96	0	0.00	8.99	8	3,262	0.25%
2019/10/15	6	8.99	0	0.00	9.03	6	3,256	0.18%
2019/10/14	6	9.05	1	9.22	9.06	5	3,230	0.15%
2019/10/09	19	9.27	0	0.00	9.12	19	3,205	0.59%
2019/10/08	2	9.38	0	0.00	9.45	2	3,147	0.06%
2019/10/07	8	9.35	1	9.32	9.32	7	3,152	0.22%
2019/10/03	12	9.58	2	9.53	9.54	10	3,133	0.32%
2019/10/02	3	9.71	0	0.00	9.73	3	3,149	0.10%
2019/10/01	2	9.79	13	9.77	9.79	-11	3,154	-0.35%
2019/09/27	0	0.00	2	9.87	9.74	-2	3,179	-0.06%
2019/09/26	15	9.87	0	0.00	9.85	15	3,222	0.47%
2019/09/25	7	9.95	1	9.98	9.94	6	3,226	0.19%
2019/09/23	2	10.05	0	0.00	10.00	2	3,243	0.06%
2019/09/19	20	10.25	0	0.00	10.15	20	3,244	0.62%
2019/09/18	20	10.20	0	0.00	10.25	20	3,265	0.61%
2019/09/17	5	10.20	0	0.00	10.20	5	3,351	0.15%
2019/09/06	2	10.15	0	0.00	10.20	2	3,497	0.06%
2019/09/05	0	0.00	1	10.20	10.10	-1	3,475	-0.03%
2019/09/02	2	9.99	0	0.00	10.00	2	3,471	0.06%
2019/08/26	3	9.94	0	0.00	9.91	3	3,513	0.09%
2019/08/22	2	9.98	3	10.00	9.97	-1	3,558	-0.03%
2019/08/20	0	0.00	1	10.05	10.05	-1	3,924	-0.03%
2019/08/19	1	9.97	1	9.96	9.96	0	3,954	0.00%
2019/08/16	4	9.74	0	0.00	9.76	4	3,990	0.10%
2019/08/15	8	9.88	0	0.00	9.89	8	3,901	0.21%
2019/08/14	5	10.00	0	0.00	10.00	5	3,888	0.13%
2019/08/12	0	0.00	1	10.05	10.15	-1	4,047	-0.02%
2019/08/08	2	10.00	15	10.00	9.99	-13	4,068	-0.32%
2019/08/07	1	10.25	0	0.00	10.00	1	4,045	0.02%
2019/08/06	3	10.17	1	10.20	10.20	2	4,156	0.05%
2019/08/02	0	0.00	37	10.40	10.45	-37	4,354	-0.85%
2019/08/01	0	0.00	10	10.45	10.45	-10	4,449	-0.22%
2019/07/31	0	0.00	10	10.55	10.55	-10	4,528	-0.22%
2019/07/30	1	10.65	3	10.60	10.60	-2	4,638	-0.04%
2019/07/25	3	10.60	3	10.60	10.60	0	5,543	0.00%
2019/07/24	0	0.00	60	10.80	10.65	-60	5,620	-1.07%
2019/07/22	4	10.80	0	0.00	10.80	4	5,714	0.07%
2019/07/16	2	10.40	0	0.00	10.45	2	6,425	0.03%
2019/07/12	10	10.37	2	10.35	10.40	8	6,538	0.12%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/07/08	20	10.40	0	0.00	10.45	20	6,880	0.29%
2019/07/05	0	0.00	2	10.60	10.60	-2	6,910	-0.03%
2019/07/03	37	10.58	0	0.00	10.55	37	7,105	0.52%
2019/07/02	0	0.00	22	10.70	10.70	-22	7,240	-0.30%
2019/06/28	2	10.50	0	0.00	10.50	2	7,393	0.03%
2019/06/26	0	0.00	2	10.40	10.45	-2	7,444	-0.03%
2019/06/25	12	10.54	1	10.50	10.45	11	7,533	0.15%
2019/06/24	1	10.70	1	10.70	10.65	0	7,617	0.00%
2019/06/21	0	0.00	4	10.60	10.65	-4	7,609	-0.05%
2019/06/17	10	10.40	10	10.35	10.40	0	8,077	0.00%
2019/06/11	12	10.40	0	0.00	10.40	12	8,401	0.14%
2019/06/10	11	10.55	0	0.00	10.50	11	8,440	0.13%
2019/06/06	0	0.00	1	10.50	10.50	-1	8,546	-0.01%
2019/06/05	22	10.50	12	10.50	10.50	10	8,624	0.12%
2019/06/04	21	10.40	10	10.35	10.35	11	8,749	0.13%
2019/05/31	0	0.00	2	10.40	10.40	-2	9,298	-0.02%
2019/05/30	10	10.50	0	0.00	10.35	10	9,623	0.10%
2019/05/28	2	10.35	0	0.00	10.60	2	9,733	0.02%
2019/05/27	23	10.41	12	10.43	10.35	11	9,845	0.11%
2019/05/24	0	0.00	2	10.85	10.85	-2	9,722	-0.02%
2019/05/21	5	10.90	5	10.90	10.90	0	10,283	0.00%
2019/05/20	0	0.00	0.2	10.80	10.80	-0.2	10,291	0.00%
2019/05/17	3	11.17	0	0.00	10.85	3	10,353	0.03%
2019/05/16	3	11.08	0	0.00	11.00	3	10,312	0.03%
2019/05/14	1	11.05	3	11.05	11.05	-2	10,605	-0.02%
2019/05/13	2	10.78	2	10.85	10.85	0	10,715	0.00%
2019/05/10	4	10.69	20	10.65	10.60	-16	11,052	-0.14%
2019/05/09	9	10.76	0	0.00	10.70	9	11,126	0.08%
2019/05/08	4	10.96	1	10.95	11.00	3	11,056	0.03%
2019/05/07	14	11.20	20	11.15	11.10	-6	11,031	-0.05%
2019/05/06	24	11.49	0	0.00	11.20	24	10,971	0.22%
2019/05/03	13	11.77	1	11.80	11.85	12	10,577	0.11%
2019/05/02	20	12.29	10	12.28	12.35	10	10,166	0.10%
2019/04/30	0	0.00	10	12.30	12.30	-10	10,111	-0.10%
2019/04/29	10	12.10	0	0.00	12.05	10	10,108	0.10%
2019/04/26	10	12.45	4	12.35	12.30	6	10,046	0.06%
2019/04/24	3	12.72	23	12.63	12.45	-20	9,822	-0.20%
2019/04/23	0	0.00	26	12.38	12.45	-26	9,537	-0.27%
2019/04/22	0	0.00	30	12.23	12.30	-30	9,344	-0.32%
2019/04/19	0	0.00	43	12.01	11.95	-43	9,136	-0.47%
2019/04/18	0	0.00	5	12.05	11.95	-5	9,258	-0.05%
2019/04/17	1	11.95	3.2	12.00	12.05	-2.2	9,305	-0.02%
2019/04/16	1	12.00	30	12.00	12.05	-29	9,241	-0.31%
2019/04/12	1	11.80	3	11.75	11.75	-2	9,235	-0.02%
2019/04/11	0	0.00	4	12.00	11.90	-4	9,227	-0.04%
2019/04/10	0.8	11.95	11	12.00	12.00	-10.2	9,188	-0.11%
2019/04/09	0	0.00	3	12.00	12.05	-3	9,131	-0.03%
2019/04/08	4	11.80	4	11.83	11.85	0	9,048	0.00%
2019/04/03	0	0.00	1	11.55	11.70	-1	8,878	-0.01%
2019/04/02	0	0.00	6	11.38	11.45	-6	8,773	-0.07%
2019/04/01	10	11.50	0	0.00	11.40	10	8,713	0.11%
2019/03/29	0	0.00	15	11.35	11.40	-15	8,681	-0.17%
2019/03/28	0	0.00	4	11.30	11.30	-4	8,700	-0.05%
2019/03/26	5	11.46	1	11.55	11.50	4	8,615	0.05%
2019/03/25	3	11.40	0	0.00	11.40	3	8,594	0.03%
2019/03/22	24	11.59	3	11.55	11.55	21	8,526	0.25%
2019/03/21	20	11.70	1	11.75	11.75	19	8,418	0.23%
2019/03/20	7	11.68	90	11.73	11.70	-83	8,396	-0.99%
2019/03/19	16	11.90	30	11.95	11.95	-14	8,157	-0.17%
2019/03/18	1	12.00	0	0.00	11.90	1	8,057	0.01%
2019/03/15	3	11.90	0	0.00	11.95	3	8,085	0.04%
2019/03/14	20	11.90	2	11.95	11.90	18	8,071	0.22%
2019/03/13	3	12.00	1	12.05	12.00	2	8,029	0.02%
2019/03/12	1	12.10	10	12.10	12.10	-9	8,245	-0.11%
2019/03/11	11	12.00	0	0.00	12.00	11	8,335	0.13%
2019/03/08	22	11.95	10	11.95	11.95	12	8,322	0.14%
2019/03/07	28	12.16	20	12.15	12.10	8	8,279	0.10%
2019/03/06	25	12.44	33	12.40	12.40	-8	8,456	-0.09%
2019/03/05	43	12.23	61	12.17	12.30	-18	8,093	-0.22%
2019/02/27	0	0.00	11	11.95	12.05	-11	7,764	-0.14%
2019/02/26	12	12.13	8	12.20	12.10	4	7,706	0.05%
2019/02/25	8	12.18	1.1	12.15	12.15	6.9	7,565	0.09%
2019/02/22	4	12.11	0	0.00	12.05	4	7,434	0.05%
2019/02/21	5	12.16	0	0.00	12.30	5	7,250	0.07%
2019/02/20	16	12.28	2	12.18	12.05	14	7,093	0.20%
2019/02/19	48	11.91	30	11.95	11.90	18	6,848	0.26%
2019/02/18	40	12.00	41	11.90	11.90	-1	6,850	-0.01%
2019/02/15	26	11.97	1	11.90	11.90	25	6,849	0.36%
2019/02/14	1	12.05	0	0.00	12.05	1	6,813	0.01%
2019/02/13	15	12.28	15	12.25	12.15	0	6,807	0.00%
2019/02/12	27	12.24	60	12.22	12.30	-33	6,656	-0.50%
2019/02/11	4	12.08	20	12.08	12.00	-16	6,421	-0.25%
2019/01/30	44	11.65	30	11.55	11.65	14	5,995	0.23%
2019/01/25	2	11.18	2	11.20	11.10	0	5,744	0.00%
2019/01/23	1	11.20	0	0.00	11.20	1	5,744	0.02%
2019/01/22	20	11.10	50	11.05	11.10	-30	5,759	-0.52%
2019/01/18	1	10.95	1	10.90	10.90	0	5,983	0.00%
2019/01/17	60	10.89	12	10.90	10.90	48	6,114	0.79%
2019/01/15	5	10.85	0	0.00	10.90	5	6,303	0.08%
2019/01/14	1	10.90	1	10.85	10.75	0	6,380	0.00%
2019/01/11	12	10.95	1	10.90	10.90	11	6,485	0.17%
2019/01/10	6	11.00	0	0.00	11.00	6	6,475	0.09%
2019/01/09	22	11.15	4	11.09	11.20	18	6,402	0.28%
2019/01/08	1	10.80	0	0.00	10.70	1	6,276	0.02%
2019/01/04	26	10.25	81	10.56	10.35	-55	6,333	-0.87%
2019/01/02	10	10.80	10	10.95	10.95	0	6,371	0.00%
2018/12/27	10	10.75	0	0.00	10.75	10	6,580	0.15%
2018/12/26	20	10.75	0	0.00	10.70	20	6,614	0.30%
2018/12/25	12	10.90	2	10.85	10.85	10	6,691	0.15%
2018/12/22	20	10.90	0	0.00	11.00	20	6,853	0.29%
2018/12/18	10	11.25	0	0.00	11.20	10	7,709	0.13%
2018/12/17	0	0.00	1	11.40	11.35	-1	7,782	-0.01%
2018/12/14	15	11.38	0	0.00	11.45	15	7,950	0.19%
2018/12/12	1	11.30	1	11.35	11.30	0	8,196	0.00%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/10	1	11.35	1	11.25	11.20	0	8,290	0.00%
2018/12/07	30	11.50	5	11.50	11.50	25	8,274	0.30%
2018/12/06	1	11.65	2	11.58	11.40	-1	8,298	-0.01%
2018/12/05	84	11.91	2	11.90	11.85	82	8,402	0.98%
2018/12/04	37	11.91	0	0.00	11.85	37	8,327	0.44%
2018/12/03	0	0.00	2	11.85	11.90	-2	8,343	-0.02%
2018/11/30	13	11.60	106	11.70	11.60	-93	8,475	-1.10%	大賣/
2018/11/29	110	11.40	14	11.88	11.80	96	8,448	1.14%	大買/
2018/11/28	6	11.18	0	0.00	11.30	6	8,206	0.07%
2018/11/27	1	11.10	1	11.25	11.20	0	8,265	0.00%
2018/11/26	2	11.23	2	11.30	11.25	0	8,475	0.00%
2018/11/23	0	0.00	10	11.35	11.30	-10	8,591	-0.12%
2018/11/22	1	11.45	2	11.48	11.35	-1	8,925	-0.01%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/20	0	0.00	1	11.45	11.40	-1	9,329	-0.01%
2018/11/19	2	11.55	8	11.50	11.55	-6	9,637	-0.06%
2018/11/16	1	11.60	6	11.51	11.55	-5	9,908	-0.05%
2018/11/15	12	11.51	0	0.00	11.60	12	10,107	0.12%
2018/11/14	70	11.61	1	11.40	11.65	69	10,334	0.67%
2018/11/13	3	11.12	0	0.00	11.25	3	10,618	0.03%
2018/11/12	5	11.35	2	11.35	11.40	3	10,829	0.03%
2018/11/09	22	11.68	1	11.75	11.65	21	11,095	0.19%
2018/11/06	1	11.85	11	11.83	11.65	-10	13,221	-0.08%
2018/11/05	0	0.00	2	11.75	11.80	-2	13,573	-0.01%
2018/11/02	2	12.03	5	11.92	11.80	-3	13,594	-0.02%
2018/11/01	10	11.80	0	0.00	11.90	10	13,651	0.07%
2018/10/31	17	11.71	5	11.67	11.75	12	13,635	0.09%
2018/10/30	0	0.00	1	11.55	11.55	-1	13,767	-0.01%
2018/10/29	1	11.45	3	11.50	11.50	-2	13,966	-0.01%
2018/10/26	11	11.05	118	10.90	10.85	-107	13,982	-0.77%	大賣/鉅額交易
2018/10/25	4	11.15	6	11.16	11.05	-2	13,832	-0.01%
2018/10/24	4	11.98	3	11.88	11.85	1	13,778	0.01%
2018/10/23	2	12.40	1	12.30	12.25	1	13,825	0.01%
2018/10/22	0	0.00	1	12.75	12.70	-1	13,880	-0.01%
2018/10/19	83	12.75	3	12.55	12.55	80	14,236	0.56%
2018/10/18	1	13.10	0	0.00	13.00	1	14,220	0.01%
2018/10/17	2	13.00	0	0.00	12.90	2	14,461	0.01%
2018/10/15	0	0.00	1	13.15	13.15	-1	14,518	-0.01%
2018/10/11	0	0.00	81	12.85	12.85	-81	14,535	-0.56%
2018/10/09	6	13.69	1	13.80	13.70	5	14,422	0.03%
2018/10/08	31	13.55	0	0.00	13.65	31	14,426	0.21%
2018/10/05	46	13.60	1	13.60	13.60	45	14,547	0.31%
2018/10/04	23	14.01	0	0.00	14.00	23	14,490	0.16%
2018/10/03	81	14.15	0	0.00	14.10	81	14,705	0.55%
2018/10/02	1	14.30	1	14.40	14.25	0	14,676	0.00%
2018/10/01	0	0.00	10	14.35	14.50	-10	14,670	-0.07%
2018/09/28	2	14.65	42	14.82	14.45	-40	14,652	-0.27%
2018/09/27	3	14.55	0	0.00	14.75	3	14,525	0.02%
2018/09/26	1	14.60	160	14.83	14.65	-159	14,427	-1.10%	大賣/鉅額交易
2018/09/25	14	14.36	79	14.54	14.40	-65	14,220	-0.46%
2018/09/21	1	13.90	23	14.04	13.95	-22	13,946	-0.16%
2018/09/20	3	13.90	25	13.88	13.95	-22	14,010	-0.16%
2018/09/19	20	13.45	52	13.77	14.05	-32	13,927	-0.23%
2018/09/18	60	13.48	3	13.60	13.50	57	13,961	0.41%
2018/09/17	25	13.37	0	0.00	13.35	25	13,963	0.18%
2018/09/14	1	13.40	0	0.00	13.40	1	14,181	0.01%
2018/09/13	10	13.40	10	13.30	13.35	0	14,127	0.00%
2018/09/12	1	13.15	0	0.00	13.25	1	14,253	0.01%
2018/09/10	41	13.01	0	0.00	13.00	41	14,316	0.29%
2018/09/07	1	13.50	3	13.45	13.50	-2	14,138	-0.01%
2018/09/06	22	13.19	44	13.44	13.15	-22	14,021	-0.16%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	0	0.00	0.3	13.70	13.80	-0.3	13,909	0.00%
2018/09/03	25	13.80	1	13.75	13.65	24	13,905	0.17%
2018/08/31	29	14.01	26	13.89	14.00	3	13,911	0.02%
2018/08/30	4	14.24	95	14.35	14.30	-91	13,778	-0.66%
2018/08/29	7	14.04	120	13.94	14.00	-113	13,775	-0.82%	大賣/鉅額交易
2018/08/28	58	14.50	26	14.40	14.45	32	13,557	0.24%
2018/08/27	16	14.88	2	14.90	14.95	14	13,489	0.10%
2018/08/24	86	15.03	5	15.04	15.05	81	13,586	0.60%
2018/08/23	3	15.33	5	15.65	15.50	-2	13,303	-0.02%
2018/08/22	42	15.02	9	15.20	15.00	33	13,059	0.25%
2018/08/21	66	15.02	7	15.01	15.05	59	12,971	0.45%
2018/08/20	109	14.81	45.9	14.93	14.55	63.1	12,662	0.50%	大買/
2018/08/17	28	15.15	6	15.13	15.00	22	12,321	0.18%
2018/08/16	20	15.06	9	15.27	15.35	11	12,002	0.09%
2018/08/15	42	15.75	8	15.67	15.60	34	11,641	0.29%
2018/08/14	18	15.27	27	15.27	15.60	-9	11,049	-0.08%
2018/08/13	11	14.73	52	14.58	14.45	-41	10,062	-0.41%
2018/08/10	0	0.00	16	14.37	14.25	-16	9,425	-0.17%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	0	0.00	4	13.95	13.90	-4	9,088	-0.04%
2018/08/07	5	14.04	0	0.00	14.05	5	8,963	0.06%
2018/08/06	4	13.80	8	14.18	14.15	-4	8,948	-0.04%
2018/08/03	11	13.85	62	14.29	13.85	-51	8,889	-0.57%
2018/08/02	50	14.05	0	0.00	14.00	50	8,827	0.57%
2018/08/01	10	14.20	2	14.15	14.20	8	8,717	0.09%
2018/07/31	1	14.15	4	14.13	14.25	-3	8,653	-0.03%
2018/07/30	2	14.20	105	14.20	14.15	-103	8,570	-1.20%	大賣/鉅額交易
2018/07/27	5	13.85	0	0.00	13.90	5	8,392	0.06%
2018/07/26	76	14.00	16	14.05	13.80	60	8,311	0.72%
2018/07/25	0	0.00	10	13.65	13.65	-10	7,942	-0.13%
2018/07/24	40	13.50	2	13.45	13.45	38	7,810	0.49%
2018/07/20	3	12.90	1	12.95	12.95	2	7,455	0.03%
2018/07/19	10	13.30	0	0.00	13.30	10	7,380	0.14%
2018/07/17	10	13.15	2	13.28	13.35	8	7,304	0.11%
2018/07/13	2	13.05	0	0.00	13.15	2	7,209	0.03%
2018/07/11	10	13.25	52	13.32	13.35	-42	6,918	-0.61%
2018/07/10	0	0.00	1	13.05	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	5	13.00	13.00	-5	6,594	-0.08%
2018/07/06	0	0.00	20	12.90	12.95	-20	6,626	-0.30%
2018/07/03	2	12.40	0.9	12.30	12.40	1.1	6,668	0.02%
2018/07/02	0	0.00	3	12.85	12.95	-3	6,572	-0.05%
2018/06/29	4	12.80	7	12.86	12.65	-3	6,550	-0.05%
2018/06/27	2	13.00	1	13.00	13.15	1	6,370	0.02%
2018/06/25	0	0.00	18	12.82	12.90	-18	6,160	-0.29%
2018/06/22	2	12.55	0	0.00	12.60	2	6,098	0.03%
2018/06/21	4	12.70	18	12.73	12.60	-14	6,198	-0.23%
2018/06/20	6	12.32	10	12.50	12.60	-4	6,389	-0.06%
2018/06/19	0	0.00	5	12.37	12.40	-5	6,392	-0.08%
2018/06/15	0	0.00	3	12.15	12.20	-3	6,262	-0.05%
2018/06/13	0	0.00	5	12.56	12.40	-5	6,294	-0.08%
2018/06/12	0	0.00	28	12.49	12.50	-28	6,219	-0.45%
2018/06/11	20	12.60	1	12.50	12.40	19	6,142	0.31%
2018/06/08	0	0.00	1	12.35	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	10	12.20	12.25	-10	6,099	-0.16%
2018/06/05	11	12.10	2	12.10	12.10	9	6,128	0.15%
2018/06/04	0	0.00	19	12.08	12.20	-19	6,122	-0.31%
2018/06/01	2	11.80	132	11.76	11.85	-130	5,952	-2.18%	大賣/鉅額交易
2018/05/30	5	11.21	0	0.00	11.25	5	6,534	0.08%
2018/05/29	0	0.00	2	11.20	11.40	-2	6,662	-0.03%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/22	0	0.00	11	11.10	11.10	-11	8,247	-0.13%
2018/05/21	0	0.00	1	11.00	11.05	-1	8,767	-0.01%
2018/05/18	0	0.00	3	11.08	11.00	-3	8,899	-0.03%
2018/05/17	2	10.90	2	10.95	10.90	0	8,978	0.00%
2018/05/15	3	10.87	0	0.00	10.90	3	9,174	0.03%
2018/05/14	13	10.98	4	10.90	10.85	9	9,553	0.09%
2018/05/11	20	11.08	44	11.13	10.90	-24	9,629	-0.25%
2018/05/10	13	10.93	120	10.70	11.00	-107	9,646	-1.11%	大賣/鉅額交易
2018/05/09	5	10.50	0	0.00	10.40	5	9,557	0.05%
2018/05/08	0	0.00	3	10.45	10.60	-3	9,737	-0.03%
2018/05/07	1	10.40	0	0.00	10.35	1	9,928	0.01%
2018/05/04	1	10.45	0	0.00	10.50	1	10,028	0.01%
2018/05/02	100	10.55	0	0.00	10.50	100	10,318	0.97%
2018/04/30	0	0.00	4	10.78	10.80	-4	10,792	-0.04%
2018/04/27	47	10.78	65	10.77	10.80	-18	10,942	-0.16%
2018/04/25	3	10.85	0	0.00	10.90	3	11,433	0.03%
2018/04/24	10	11.10	0	0.00	11.00	10	11,765	0.08%
2018/04/23	10	11.20	2	11.20	11.20	8	12,093	0.07%
2018/04/20	10	11.45	0	0.00	11.40	10	12,365	0.08%
2018/04/16	15	11.30	2	11.30	11.15	13	15,298	0.08%
2018/04/12	2	11.35	0	0.00	11.30	2	17,051	0.01%
2018/04/10	2	11.93	0	0.00	11.80	2	17,410	0.01%
2018/04/09	0	0.00	5	11.95	12.00	-5	17,679	-0.03%
2018/04/02	2	11.90	81	11.95	11.90	-79	18,769	-0.42%
2018/03/31	4	11.71	1	11.80	11.80	3	19,565	0.02%
2018/03/30	1	11.60	0	0.00	11.60	1	20,463	0.00%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/28	2	11.15	3	11.48	11.45	-1	20,514	0.00%
2018/03/27	6	11.18	2	11.15	11.15	4	20,452	0.02%
2018/03/26	12	10.88	2	10.85	10.85	10	20,399	0.05%
2018/03/23	32	11.14	0	0.00	10.95	32	20,320	0.16%
2018/03/22	87	11.76	1	12.10	11.80	86	20,021	0.43%
2018/03/21	0	0.00	10.6	12.15	12.10	-10.6	19,894	-0.05%
2018/03/20	23	12.15	0	0.00	12.10	23	19,964	0.12%
2018/03/19	128	12.19	0.3	12.10	12.05	127.7	20,064	0.64%	大買/鉅額交易
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	1	12.30	2	12.40	12.30	-1	20,742	0.00%
2018/03/13	0	0.00	121	12.45	12.40	-121	20,768	-0.58%	大賣/鉅額交易
2018/03/12	100	12.35	0	0.00	12.35	100	20,728	0.48%
2018/03/09	0	0.00	10	12.80	12.30	-10	20,818	-0.05%
2018/03/07	1	12.50	0	0.00	12.35	1	20,770	0.00%
2018/03/06	1	12.40	0	0.00	12.45	1	20,732	0.00%
2018/03/05	17	12.39	0	0.00	12.20	17	20,585	0.08%
2018/03/02	1	13.65	40	13.45	13.55	-39	19,892	-0.20%
2018/03/01	3	13.80	2	13.90	13.85	1	19,740	0.01%
2018/02/26	4	13.84	1	13.70	13.60	3	19,157	0.02%
2018/02/23	2	13.60	10.7	13.83	13.50	-8.7	18,999	-0.05%
2018/02/22	3	13.63	205	13.62	13.60	-202	18,331	-1.10%	大賣/鉅額交易
2018/02/21	63	13.45	17	13.32	13.55	46	18,062	0.25%
2018/02/12	39	12.75	1	12.80	12.80	38	17,554	0.22%
2018/02/09	5	11.90	20.9	12.26	12.45	-15.9	17,463	-0.09%
2018/02/08	2	12.00	0	0.00	12.20	2	17,444	0.01%
2018/02/07	10	12.60	10	12.30	12.25	0	17,399	0.00%
2018/02/06	30	11.92	3	11.95	12.25	27	17,268	0.16%
2018/02/05	5	12.60	0	0.00	12.85	5	16,969	0.03%
2018/02/02	4	12.88	0	0.00	12.85	4	16,940	0.02%
2018/02/01	0	0.00	3	13.00	12.85	-3	16,948	-0.02%
2018/01/31	3	12.55	10	13.05	12.95	-7	16,955	-0.04%
2018/01/30	42	13.06	2	13.08	13.05	40	16,808	0.24%
2018/01/29	20	13.25	15	13.18	13.20	5	16,648	0.03%
2018/01/26	20	13.10	4.1	13.05	13.15	16	16,589	0.10%
2018/01/25	1	13.15	27	13.13	13.25	-26	16,668	-0.16%
2018/01/24	14	12.98	5	13.15	13.05	9	16,514	0.05%
2018/01/23	5	12.55	0	0.00	12.75	5	16,150	0.03%
2018/01/19	0	0.00	5	12.80	12.75	-5	15,954	-0.03%
2018/01/18	8	12.62	15	12.74	12.65	-7	16,342	-0.04%
2018/01/17	55	13.04	5	13.00	12.90	50	16,235	0.31%
2018/01/16	14	13.29	16	13.12	13.20	-2	15,894	-0.01%
2018/01/15	65	13.28	27	13.13	13.05	38	15,631	0.24%
2018/01/12	6	14.05	52	13.94	13.90	-46	14,781	-0.31%
2018/01/11	14	13.99	3	14.02	13.90	11	14,390	0.08%
2018/01/10	67	14.26	27	14.39	14.00	40	13,953	0.29%
2018/01/09	13	13.42	24	13.38	13.70	-11	12,861	-0.09%
2018/01/08	37	13.36	29	13.35	13.40	8	12,193	0.07%
2018/01/05	0	0.00	12	12.70	12.85	-12	11,174	-0.11%
2018/01/04	9	12.81	8	12.81	12.70	1	10,964	0.01%
2018/01/03	2	12.70	31	12.79	12.75	-29	10,724	-0.27%
2018/01/02	85	12.79	82	12.86	12.85	3	10,405	0.03%