中鴻 (2014)-永豐金-萬盛券商分點個股進出

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▲0.26%
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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	11	23.18	3	23.00	23.20	8	6,947	0.12%
2024/04/25	5	22.85	0	0.00	22.90	5	6,973	0.07%
2024/04/24	10	23.00	10	23.00	23.00	0	6,963	0.00%
2024/04/23	5	23.40	5	23.30	23.05	0	7,003	0.00%
2024/04/22	20.5	23.05	10.3	22.99	22.80	10.1	7,016	0.14%
2024/04/19	2	23.45	37	23.45	23.20	-35	6,917	-0.51%
2024/04/18	20	23.72	31.3	23.93	23.75	-11.3	6,679	-0.17%
2024/04/17	31	22.25	30	22.23	22.25	1	6,151	0.02%
2024/04/16	87	22.30	19	22.35	22.15	68	6,289	1.08%
2024/04/15	126	22.97	4	22.71	22.65	122	6,417	1.90%	大買/鉅額交易
2024/04/12	42	22.99	0.4	23.15	23.00	41.6	6,362	0.65%
2024/04/11	57.1	23.49	4.2	23.42	23.35	53	6,346	0.83%
2024/04/10	50.6	24.72	9.2	24.40	24.10	41.4	6,309	0.66%
2024/04/09	27.6	24.27	27.4	24.21	24.95	0.2	5,796	0.00%
2024/04/08	1	22.60	0	0.00	22.70	1	5,047	0.02%
2024/04/03	38.3	23.03	36.5	22.91	22.80	1.8	5,013	0.04%
2024/04/02	0	22.20	0.2	22.20	22.15	-0.1	4,727	0.00%
2024/04/01	2	22.13	1.3	22.12	22.25	0.7	5,043	0.01%
2024/03/29	0	0.00	2	22.05	22.10	-2	5,293	-0.04%
2024/03/28	11	22.15	0.2	22.40	22.05	10.8	5,898	0.18%
2024/03/27	2	21.85	0.7	22.08	22.10	1.3	6,376	0.02%
2024/03/26	0.1	22.07	0	22.35	21.90	0.1	6,896	0.00%
2024/03/25	0.1	22.20	0.1	22.30	22.20	0	8,059	0.00%
2024/03/22	0.2	22.18	15.1	22.18	22.20	-14.9	9,550	-0.16%
2024/03/21	0	0.00	0.1	22.30	22.20	-0.1	11,669	0.00%
2024/03/20	0	22.19	0	0.00	22.00	0	12,747	0.00%
2024/03/19	0	22.35	5.1	22.32	22.30	-5.1	12,828	-0.04%
2024/03/18	0	22.20	0	0.00	22.25	0	12,849	0.00%
2024/03/15	0	22.40	0	0.00	22.25	0	12,860	0.00%
2024/03/14	1.1	22.65	1.1	22.75	22.60	0	12,852	0.00%
2024/03/13	4.3	22.04	11.1	22.04	22.00	-6.7	12,771	-0.05%
2024/03/11	0	22.30	5	22.05	22.30	-5	12,732	-0.04%
2024/03/08	6.1	22.13	0	0.00	22.05	6.1	12,716	0.05%
2024/03/07	0.2	22.22	9	22.19	22.40	-8.8	12,713	-0.07%
2024/03/06	10.1	22.43	0	0.00	22.40	10.1	12,652	0.08%
2024/03/05	1.1	22.51	0.7	22.66	22.70	0.5	12,613	0.00%
2024/03/04	8.2	22.54	0	0.00	22.50	8.2	12,611	0.06%
2024/03/01	1	23.05	0	0.00	23.05	1	12,603	0.01%
2024/02/29	0.2	23.08	0.1	23.10	23.20	0.1	12,736	0.00%
2024/02/27	2.1	23.20	30	23.30	23.05	-28	12,710	-0.22%
2024/02/26	5	23.35	5.1	23.35	23.35	-0.1	12,706	0.00%
2024/02/23	0.1	23.55	0	0.00	23.35	0.1	12,856	0.00%
2024/02/22	0	0.00	0.1	23.85	23.75	-0.1	12,900	0.00%
2024/02/21	4	23.90	0	0.00	23.75	4	12,943	0.03%
2024/02/20	0	0.00	0.4	24.29	24.05	-0.4	12,941	0.00%
2024/02/19	0.1	24.25	0	0.00	24.40	0.1	13,040	0.00%
2024/02/16	1	23.85	5.1	23.90	23.95	-4.1	13,129	-0.03%
2024/02/15	0.1	23.42	1	23.35	23.35	-0.9	13,098	-0.01%
2024/02/05	0.1	23.54	0	0.00	23.55	0.1	13,087	0.00%
2024/02/02	0.2	23.67	0	0.00	23.65	0.2	13,085	0.00%
2024/01/31	0.1	23.85	0	0.00	23.80	0.1	13,148	0.00%
2024/01/30	0	0.00	1	24.20	24.00	-1	13,144	-0.01%
2024/01/29	1	24.40	0	0.00	24.40	1	13,164	0.01%
2024/01/26	1.1	24.13	0	0.00	24.15	1.1	13,153	0.01%
2024/01/25	0	23.90	0	0.00	23.75	0	13,120	0.00%
2024/01/24	1	24.00	2	24.13	23.95	-1	13,119	-0.01%
2024/01/23	32.1	23.76	0	0.00	23.85	32.1	13,112	0.24%
2024/01/19	3.4	23.11	6	23.10	23.20	-2.6	13,049	-0.02%
2024/01/18	1	23.35	61	23.35	23.40	-60	12,991	-0.46%
2024/01/17	2.6	23.62	1	23.60	23.35	1.6	13,021	0.01%
2024/01/16	3.1	23.92	1	24.15	23.90	2.1	13,025	0.02%
2024/01/15	0	24.65	0	0.00	24.45	0	12,963	0.00%
2024/01/12	0.1	24.40	0	0.00	24.35	0.1	13,000	0.00%
2024/01/10	3.1	24.52	60	24.53	24.35	-57	13,180	-0.43%
2024/01/09	3.1	25.37	1	25.00	25.10	2.1	13,022	0.02%
2024/01/08	6	26.10	3	26.20	26.05	3	12,801	0.02%
2024/01/05	4	26.25	0	0.00	26.10	4	12,727	0.03%
2024/01/04	2	26.08	2	26.00	26.25	0	12,671	0.00%
2024/01/03	3.2	25.61	0	0.00	25.70	3.2	12,565	0.03%
2024/01/02	1	26.20	1	26.05	26.05	0	12,482	0.00%
2023/12/29	1	26.05	0	0.00	26.05	1	12,465	0.01%
2023/12/28	4.2	26.02	2	26.13	25.95	2.2	12,479	0.02%
2023/12/27	13.1	26.32	5	26.28	26.20	8.1	12,340	0.07%
2023/12/26	11.1	26.65	105	26.72	26.70	-94	12,063	-0.78%	大賣/
2023/12/25	122.1	27.87	18	27.39	26.95	104.1	11,878	0.88%	大買/鉅額交易
2023/12/22	12.5	27.03	109.1	26.81	27.00	-96.6	11,440	-0.84%	大賣/
2023/12/21	22.2	27.79	7	27.83	27.70	15.2	10,953	0.14%
2023/12/20	26.3	28.08	28	28.11	28.20	-1.7	10,450	-0.02%
2023/12/19	225.3	27.02	162	27.52	27.75	63.2	9,327	0.68%	大買/大賣/
2023/12/18	241.3	27.11	114	26.86	26.85	127.3	7,949	1.60%	大買/大賣/鉅額交易
2023/12/15	75.7	25.23	112	25.68	26.00	-36.3	5,922	-0.61%	大賣/
2023/12/14	0.2	23.63	4	23.69	23.65	-3.8	4,955	-0.08%
2023/12/13	0	0.00	3	23.23	23.10	-3	5,090	-0.06%
2023/12/12	2.2	22.81	0.1	22.95	22.90	2.1	5,192	0.04%
2023/12/11	2.2	23.15	0	0.00	23.05	2.2	5,194	0.04%
2023/12/08	8.3	23.29	6	23.31	23.25	2.3	5,197	0.04%
2023/12/07	2.2	23.65	1	23.55	23.55	1.2	5,206	0.02%
2023/12/06	0.1	23.58	1	23.85	23.80	-0.9	5,216	-0.02%
2023/12/05	1.2	23.57	12	23.52	23.55	-10.8	5,163	-0.21%
2023/12/04	2	23.80	21	23.41	23.80	-19	5,142	-0.37%
2023/12/01	0	0.00	1	23.40	23.50	-1	5,088	-0.02%
2023/11/30	30.1	23.43	0	0.00	23.35	30.1	5,087	0.59%
2023/11/29	1.2	23.40	11	23.49	23.55	-9.8	5,135	-0.19%
2023/11/28	2	23.45	5	23.63	23.65	-3	5,111	-0.06%
2023/11/27	2	23.28	4	23.14	23.25	-2	5,024	-0.04%
2023/11/24	0.2	22.73	12	22.78	22.80	-11.9	4,925	-0.24%
2023/11/23	2	22.80	0	0.00	22.75	2	4,947	0.04%
2023/11/22	4	22.95	3	23.07	22.70	1	4,929	0.02%
2023/11/21	0	0.00	2	22.73	22.70	-2	4,799	-0.04%
2023/11/20	3	22.27	1	22.80	22.20	2	4,711	0.04%
2023/11/17	1.1	22.16	0	0.00	22.15	1.1	4,667	0.02%
2023/11/16	1.1	22.18	6	22.47	22.45	-4.9	4,650	-0.11%
2023/11/15	0.3	22.00	15	21.76	22.10	-14.7	4,565	-0.32%
2023/11/14	12.1	21.20	0	0.00	21.20	12.1	4,530	0.27%
2023/11/13	1	21.20	5	21.52	21.20	-4	4,654	-0.09%
2023/11/10	0.1	21.05	0	0.00	20.95	0.1	4,724	0.00%
2023/11/09	2	21.10	0	0.00	21.15	2	4,811	0.04%
2023/11/08	3.1	21.23	0	0.00	21.15	3.1	4,994	0.06%
2023/11/07	2	21.63	0	0.00	21.70	2	5,068	0.04%
2023/11/06	0	0.00	3	21.97	21.90	-3	5,158	-0.06%
2023/11/03	0	0.00	1	21.65	21.65	-1	5,285	-0.02%
2023/11/01	1	21.60	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	1	21.70	21.55	-1	6,448	-0.02%
2023/10/30	0	0.00	1	21.50	21.55	-1	7,077	-0.01%
2023/10/27	3	21.42	0	0.00	21.45	3	7,188	0.04%
2023/10/26	1	21.50	1.2	21.55	21.45	-0.2	7,239	0.00%
2023/10/25	1	20.80	12	21.12	21.35	-11	7,308	-0.15%
2023/10/24	15.1	20.47	2	20.60	20.60	13.1	7,330	0.18%
2023/10/23	1	20.75	1	21.05	20.95	0	7,386	0.00%
2023/10/20	1	20.80	1	20.95	20.95	0	7,503	0.00%
2023/10/19	1.1	21.20	10	21.30	21.25	-8.9	7,739	-0.11%
2023/10/18	12.2	21.06	1	21.75	21.75	11.2	7,777	0.14%
2023/10/17	2.1	21.45	0	0.00	21.45	2.1	7,782	0.03%
2023/10/16	1	21.60	0	0.00	21.60	1	7,802	0.01%
2023/10/13	1.1	21.65	0	0.00	21.70	1.1	7,847	0.01%
2023/10/12	4	21.56	1.1	21.80	21.85	2.9	7,883	0.04%
2023/10/11	1	21.40	0	0.00	21.45	1	7,934	0.01%
2023/10/06	4.1	21.96	0	0.00	22.00	4.1	7,902	0.05%
2023/10/05	3	21.83	1	22.00	21.90	2	7,962	0.03%
2023/10/04	10.2	21.62	0	0.00	21.55	10.2	7,930	0.13%
2023/10/03	3	22.27	1	22.35	22.20	2	7,860	0.03%
2023/10/02	2	22.58	2	22.98	22.60	0	7,867	0.00%
2023/09/28	5.3	22.58	5	22.61	22.55	0.3	7,923	0.00%
2023/09/27	11.3	23.03	2	22.98	22.90	9.3	7,881	0.12%
2023/09/26	1	23.80	1	23.90	23.75	0	7,749	0.00%
2023/09/25	4.1	24.01	2	24.33	24.00	2.1	7,773	0.03%
2023/09/22	3	24.17	4	24.64	24.30	-1	7,782	-0.01%
2023/09/21	26.1	24.67	21	24.57	24.30	5.1	7,775	0.06%
2023/09/20	12.2	24.93	23.5	25.11	24.70	-11.3	7,808	-0.14%
2023/09/19	13	24.86	17.2	24.83	24.80	-4.2	7,937	-0.05%
2023/09/18	13.2	24.54	19.1	24.68	24.70	-5.9	7,974	-0.07%
2023/09/15	15.2	23.94	24	24.06	24.10	-8.8	7,772	-0.11%
2023/09/14	0.1	23.60	0.1	23.55	23.65	0	7,725	0.00%
2023/09/13	8.3	23.56	13	23.38	23.30	-4.7	7,998	-0.06%
2023/09/12	9.3	23.69	10.2	23.65	23.65	-0.9	8,259	-0.01%
2023/09/11	6	23.33	6.4	23.35	23.25	-0.4	8,243	0.00%
2023/09/08	1	23.00	1.3	23.09	23.05	-0.3	8,336	0.00%
2023/09/07	1.3	23.25	0	0.00	23.20	1.3	8,399	0.02%
2023/09/06	11	23.56	5	23.45	23.30	6	8,452	0.07%
2023/09/05	17.2	23.75	17.2	23.53	23.65	0.1	8,446	0.00%
2023/09/04	14.1	23.40	17.4	23.56	23.70	-3.2	8,456	-0.04%
2023/09/01	4.7	23.10	0	0.00	23.15	4.7	8,427	0.06%
2023/08/31	9	23.11	11	23.05	23.10	-2	8,529	-0.02%
2023/08/30	8	22.68	3	22.83	22.80	5	8,744	0.06%
2023/08/29	14.1	22.82	12	22.70	22.75	2.1	8,721	0.02%
2023/08/28	0	0.00	2.2	23.19	22.95	-2.2	8,699	-0.03%
2023/08/25	0.1	22.95	1.2	22.90	22.90	-1.1	8,695	-0.01%
2023/08/24	1	22.60	0	0.00	22.60	1	8,687	0.01%
2023/08/23	2.1	22.73	0.2	22.90	22.70	1.9	8,681	0.02%
2023/08/22	2.1	22.80	0	0.00	22.80	2.1	8,701	0.02%
2023/08/21	3.1	23.10	0	0.00	22.95	3.1	8,709	0.04%
2023/08/18	1	23.15	6	23.30	23.20	-5	8,681	-0.06%
2023/08/17	9	22.43	5	22.83	22.70	4	8,597	0.05%
2023/08/16	6.2	22.90	0	0.00	22.85	6.2	8,488	0.07%
2023/08/15	7	23.34	0	0.00	23.25	7	8,433	0.08%
2023/08/14	13.2	23.52	2.1	23.67	23.25	11.2	8,369	0.13%
2023/08/11	4.6	24.58	6	24.83	24.50	-1.4	8,200	-0.02%
2023/08/10	12.2	25.13	0	0.00	25.15	12.2	8,083	0.15%
2023/08/09	5.1	25.43	7	25.31	25.35	-2	8,026	-0.02%
2023/08/08	12.2	25.59	2	25.83	25.45	10.2	7,979	0.13%
2023/08/07	49.1	25.72	82	26.07	26.10	-32.9	7,900	-0.42%
2023/08/04	63	25.97	68.3	25.57	26.10	-5.3	7,485	-0.07%
2023/08/02	37.2	25.42	20.6	25.56	25.35	16.6	6,959	0.24%
2023/08/01	1.1	24.62	8	24.77	24.70	-6.9	6,343	-0.11%
2023/07/31	2	24.18	1	24.45	24.15	1	6,308	0.02%
2023/07/28	2	24.35	1	24.35	24.40	1	6,270	0.02%
2023/07/27	0	0.00	6	24.83	24.85	-6	6,193	-0.10%
2023/07/26	3	24.80	6	24.72	24.50	-3	6,197	-0.05%
2023/07/25	8.1	24.61	2	24.70	24.70	6.1	6,081	0.10%
2023/07/24	5	24.81	6.2	25.05	24.65	-1.2	6,006	-0.02%
2023/07/21	10	24.36	0	0.00	24.25	10	5,786	0.17%
2023/07/20	4	24.59	31.1	24.62	24.65	-27.1	5,833	-0.46%
2023/07/19	8	23.75	3.1	23.61	23.60	4.9	5,722	0.09%
2023/07/17	0	0.00	21.1	24.30	24.20	-21.1	5,975	-0.35%
2023/07/14	10	23.93	6.2	23.88	23.85	3.9	6,015	0.06%
2023/07/13	0	0.00	4.1	23.33	23.35	-4.1	5,984	-0.07%
2023/07/12	1.1	23.11	0	0.00	23.10	1.1	6,002	0.02%
2023/07/11	1.2	23.32	0	0.00	23.35	1.2	6,005	0.02%
2023/07/10	2	23.53	1.1	23.75	23.40	0.9	6,079	0.01%
2023/07/07	1	23.50	0	0.00	23.35	1	6,111	0.02%
2023/07/06	11	23.75	2	23.70	23.80	9	6,107	0.15%
2023/07/05	4	24.28	2	24.45	24.20	2	6,050	0.03%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	0	0.00	3	24.48	24.50	-3	6,089	-0.05%
2023/06/30	5	24.44	0	0.00	24.40	5	6,058	0.08%
2023/06/29	3	24.60	20	24.70	24.65	-17	6,043	-0.28%
2023/06/28	6	24.91	5	25.00	24.85	1	6,043	0.02%
2023/06/27	8.2	25.18	6.1	25.18	25.25	2.1	5,963	0.03%
2023/06/26	25	24.97	4	24.88	24.75	21	5,823	0.36%
2023/06/21	1	24.45	7.1	24.50	24.55	-6.1	5,811	-0.11%
2023/06/20	8	24.80	25	24.70	24.65	-17	5,879	-0.29%
2023/06/19	5	24.82	2	24.95	24.90	3	5,893	0.05%
2023/06/16	7	24.23	10.1	24.56	24.55	-3.1	5,664	-0.05%
2023/06/15	2.1	23.70	10	23.80	23.65	-7.9	5,518	-0.14%
2023/06/14	10	23.92	12.1	24.04	23.85	-2.1	5,686	-0.04%
2023/06/13	2	23.35	1	23.25	23.20	1	5,680	0.02%
2023/06/12	6.3	23.61	0	0.00	23.50	6.3	5,720	0.11%
2023/06/08	1.1	23.85	0	0.00	23.90	1.1	5,983	0.02%
2023/06/07	6.1	23.91	4	23.95	23.95	2.1	6,110	0.03%
2023/06/06	25	24.09	24	24.24	23.85	1	6,211	0.02%
2023/06/05	63	24.34	63.4	23.92	24.40	-0.4	6,245	-0.01%
2023/06/01	1	23.10	1	23.35	23.10	0	6,297	0.00%
2023/05/30	1	23.00	1	23.10	23.00	0	6,578	0.00%
2023/05/29	1	23.20	7	23.25	23.15	-6	7,000	-0.09%
2023/05/26	2	23.03	1	23.05	23.00	1	7,358	0.01%
2023/05/25	2.3	23.33	0	0.00	23.25	2.3	7,578	0.03%
2023/05/24	0	23.65	0	0.00	23.75	0	7,658	0.00%
2023/05/23	5	23.65	0	0.00	23.75	5	7,773	0.06%
2023/05/22	3	23.50	2	23.68	23.65	1	7,946	0.01%
2023/05/19	3	23.52	1	23.75	23.25	2	8,109	0.03%
2023/05/15	0	0.00	1	23.35	23.35	-1	8,695	-0.01%
2023/05/12	6.4	23.81	0	0.00	23.00	6.4	8,750	0.07%
2023/05/11	6.4	23.81	0	0.00	23.40	6.4	8,702	0.07%
2023/05/10	1	24.10	0	0.00	24.25	1	8,820	0.01%
2023/05/09	1	24.10	1	24.35	24.25	0	9,053	0.00%
2023/05/08	4	24.48	1	24.80	24.40	3	9,159	0.03%
2023/05/05	5	24.59	3	24.48	24.45	2	9,345	0.02%
2023/05/04	4	24.16	2	24.15	24.05	2	9,566	0.02%
2023/05/03	1	24.10	0	0.00	24.25	1	9,880	0.01%
2023/05/02	14.1	24.24	0	0.00	24.20	14.1	10,177	0.14%
2023/04/28	1.1	24.50	4	24.46	24.50	-2.9	10,489	-0.03%
2023/04/27	4	24.28	0.1	24.20	24.30	3.9	10,776	0.04%
2023/04/26	2	24.45	0	0.00	24.60	2	10,991	0.02%
2023/04/25	12.2	24.69	4	24.50	24.45	8.2	11,452	0.07%
2023/04/24	4.2	25.25	1.5	25.75	25.15	2.7	11,957	0.02%
2023/04/21	6.1	25.31	2.2	25.42	25.55	4	12,174	0.03%
2023/04/20	5.1	25.76	0	0.00	25.75	5.1	12,054	0.04%
2023/04/19	4.3	26.24	0	0.00	26.15	4.3	12,265	0.04%
2023/04/18	3	26.55	1	26.55	26.55	2	12,241	0.02%
2023/04/17	10.2	26.56	3	26.60	26.65	7.2	12,290	0.06%
2023/04/14	5	26.73	0	0.00	26.70	5	12,409	0.04%
2023/04/13	0	0.00	7.1	26.97	27.10	-7.1	12,479	-0.06%
2023/04/12	0	0.00	4	26.84	26.80	-4	12,549	-0.03%
2023/04/11	1	26.95	1	26.85	26.95	0	12,654	0.00%
2023/04/10	2	26.90	5.1	26.79	26.90	-3.1	12,879	-0.02%
2023/04/07	7	26.53	0	0.00	26.55	7	13,120	0.05%
2023/04/06	15	26.62	0.1	26.80	26.75	14.9	13,469	0.11%
2023/03/31	0	0.00	0.2	26.55	26.40	-0.2	14,269	0.00%
2023/03/30	5	26.23	0	0.00	26.25	5	15,575	0.03%
2023/03/29	3	26.18	0	0.00	26.40	3	17,033	0.02%
2023/03/28	2	26.30	1	26.40	26.15	1	17,801	0.01%
2023/03/27	5	26.65	6	26.57	26.50	-1	18,537	-0.01%
2023/03/24	9	26.55	2	26.75	26.55	7	19,550	0.04%
2023/03/23	3	26.33	6	26.23	26.40	-3	20,721	-0.01%
2023/03/22	4	26.60	10	26.61	26.60	-6	22,079	-0.03%
2023/03/21	2.5	26.86	4	26.99	26.85	-1.5	22,657	-0.01%
2023/03/20	6.2	26.64	0	0.00	26.65	6.2	22,689	0.03%
2023/03/17	5	27.05	0	0.00	27.15	5	22,606	0.02%
2023/03/16	3	27.13	0	0.00	27.05	3	22,463	0.01%
2023/03/15	7	27.64	0	0.00	27.60	7	22,491	0.03%
2023/03/14	4	27.69	2	27.98	27.60	2	22,529	0.01%
2023/03/13	3.1	27.62	3	27.58	27.75	0.1	22,740	0.00%
2023/03/10	0.2	28.00	2	27.85	27.90	-1.8	22,697	-0.01%
2023/03/09	0	0.00	1	28.75	28.70	-1	22,744	0.00%
2023/03/07	0	0.00	1.1	28.72	28.80	-1.1	22,742	0.00%
2023/03/06	3	28.43	7	28.66	28.40	-4	22,627	-0.02%
2023/03/03	5	28.24	4	28.13	28.30	1	22,580	0.00%
2023/03/02	3	27.67	5	27.66	28.15	-2	22,576	-0.01%
2023/03/01	17.1	27.58	12	27.68	27.40	5.1	22,561	0.02%
2023/02/24	21.2	28.85	35	29.13	28.90	-13.9	22,234	-0.06%
2023/02/23	0	29.40	0.4	29.45	29.70	-0.4	21,938	0.00%
2023/02/22	0	29.05	1	29.20	29.20	-1	21,873	0.00%
2023/02/21	5.1	29.25	2	29.30	29.25	3.1	21,945	0.01%
2023/02/20	7	29.15	2	29.28	29.20	5	22,379	0.02%
2023/02/17	18	28.99	6	28.95	29.00	12	23,118	0.05%
2023/02/16	0	0.00	27	28.73	28.80	-27	23,559	-0.11%
2023/02/15	1.5	28.55	6	28.65	28.40	-4.5	23,389	-0.02%
2023/02/14	29	28.76	29	28.84	28.80	0	23,295	0.00%
2023/02/13	2	28.90	282	27.98	28.85	-280	23,198	-1.21%	大賣/鉅額交易
2023/02/10	7	28.17	3	28.28	28.10	4	23,059	0.02%
2023/02/09	5.1	28.60	0	0.00	28.40	5.1	23,070	0.02%
2023/02/08	9	28.90	0	0.00	28.65	9	23,104	0.04%
2023/02/07	1	28.65	14	28.67	28.80	-13	22,930	-0.06%
2023/02/06	2	27.83	2	27.80	28.05	0	22,757	0.00%
2023/02/03	15	27.95	10	28.15	27.80	5	22,668	0.02%
2023/02/02	12	28.42	0.5	28.45	28.45	11.5	22,489	0.05%
2023/02/01	26	28.58	0	0.00	28.75	26	22,276	0.12%
2023/01/31	283.5	29.26	5	29.09	29.00	278.5	21,995	1.27%	大買/鉅額交易
2023/01/30	14.4	28.85	13.3	28.97	29.00	1.1	21,744	0.00%
2023/01/17	1.2	28.11	16	28.16	28.45	-14.8	21,441	-0.07%
2023/01/16	7.6	28.03	17	27.88	27.95	-9.5	21,168	-0.04%
2023/01/13	32	28.01	11.1	27.97	27.75	21	20,983	0.10%
2023/01/12	23.2	28.29	27	28.43	27.60	-3.8	20,674	-0.02%
2023/01/11	0	27.65	13	27.67	27.80	-13	20,210	-0.06%
2023/01/10	3.8	27.21	0	0.00	27.25	3.8	19,989	0.02%
2023/01/09	7	26.94	60	26.93	27.35	-53	19,992	-0.27%
2023/01/06	3	26.80	24	26.92	27.10	-21	19,758	-0.11%
2023/01/05	1	26.50	11	26.75	26.50	-10	19,785	-0.05%
2023/01/04	2	27.18	0	0.00	26.65	2	19,743	0.01%
2023/01/03	1	27.00	2	27.07	27.10	-1	19,655	-0.01%
2022/12/30	1	26.96	1	26.80	26.75	0	19,555	0.00%
2022/12/29	12	26.33	12	26.58	26.60	0	19,450	0.00%
2022/12/28	3.1	27.24	4	26.89	26.80	-0.9	19,437	0.00%
2022/12/27	4	26.73	2	26.63	26.70	2	19,274	0.01%
2022/12/26	44	27.25	49	27.67	27.10	-5	19,051	-0.03%
2022/12/23	73.1	27.49	91.1	27.37	27.60	-18	18,722	-0.10%
2022/12/22	178	27.17	122	27.12	27.30	56	17,973	0.31%	大買/大賣/
2022/12/21	25.1	26.38	37	26.53	27.10	-11.9	16,789	-0.07%
2022/12/20	47.1	25.57	5	25.50	24.70	42.1	15,380	0.27%
2022/12/19	84.1	26.82	81	26.88	26.00	3.1	14,732	0.02%
2022/12/16	243	27.62	212.4	27.45	27.50	30.6	14,061	0.22%	大買/大賣/
2022/12/15	127	27.57	230.2	27.40	27.60	-103.2	13,168	-0.78%	大買/大賣/鉅額交易
2022/12/14	109	26.43	87.2	26.50	25.90	21.8	12,193	0.18%	大買/
2022/12/13	3	25.32	14.4	25.86	26.40	-11.4	10,963	-0.10%
2022/12/12	1	23.40	7	23.47	24.00	-6	10,542	-0.06%
2022/12/08	7	23.98	12	23.87	23.75	-5	10,633	-0.05%
2022/12/07	10	23.95	9	24.20	23.85	1	10,670	0.01%
2022/12/06	10	24.19	14	24.44	24.15	-4	10,594	-0.04%
2022/12/05	6.7	24.36	12	24.48	24.70	-5.3	10,597	-0.05%
2022/12/02	7	23.52	12.2	23.44	23.60	-5.2	10,364	-0.05%
2022/12/01	2	23.98	25	24.14	23.95	-23	10,432	-0.22%
2022/11/30	18	23.70	6	24.00	23.80	12	10,464	0.11%
2022/11/29	30	22.90	19	23.57	23.85	11	10,493	0.10%
2022/11/28	5	22.68	0	0.00	22.60	5	10,399	0.05%
2022/11/25	7	23.19	6	23.11	22.80	1	10,516	0.01%
2022/11/24	4	22.68	5	22.83	22.80	-1	10,531	-0.01%
2022/11/23	4	23.15	8	23.08	22.75	-4	10,466	-0.04%
2022/11/22	6	23.60	3	23.98	23.35	3	10,378	0.03%
2022/11/21	3	23.83	4	23.89	23.85	-1	10,361	-0.01%
2022/11/18	21	24.48	32.2	24.18	23.90	-11.2	10,353	-0.11%
2022/11/17	15	24.01	12.1	24.10	24.20	2.9	10,256	0.03%
2022/11/16	98.1	24.29	103	24.27	24.45	-4.9	10,149	-0.05%	大賣/
2022/11/15	90.7	23.76	58.4	23.70	24.10	32.3	9,713	0.33%
2022/11/14	51	21.78	64.2	22.10	22.45	-13.2	8,940	-0.15%
2022/11/11	14	20.63	16	20.51	20.45	-2	8,585	-0.02%
2022/11/10	4	20.36	11.5	20.41	20.35	-7.5	8,764	-0.09%
2022/11/09	9	20.75	0	0.00	20.75	9	9,001	0.10%
2022/11/08	1	20.65	2.1	20.87	20.60	-1.1	9,464	-0.01%
2022/11/07	0	0.00	22	20.48	20.40	-22	9,865	-0.22%
2022/11/04	2	19.95	1	19.90	19.90	1	9,907	0.01%
2022/11/03	0	0.00	5	20.57	20.55	-5	9,955	-0.05%
2022/11/02	100	20.42	107	19.96	20.45	-7	9,996	-0.07%	大賣/
2022/11/01	49	20.00	49	19.48	20.00	0	10,034	0.00%
2022/10/31	2.1	19.73	2.1	19.75	19.70	0	10,146	0.00%
2022/10/28	12.1	19.97	0.1	20.10	19.90	12	10,270	0.12%
2022/10/27	1.1	20.32	23	20.39	20.50	-21.9	10,296	-0.21%
2022/10/26	6	20.47	21	20.47	20.45	-15	10,711	-0.14%
2022/10/25	20.3	21.00	15	20.95	20.80	5.3	11,142	0.05%
2022/10/24	2	21.45	1	22.00	21.30	1	11,165	0.01%
2022/10/21	3	21.75	3.2	21.83	21.50	-0.2	11,244	0.00%
2022/10/20	10	21.18	4	21.80	22.45	6	11,328	0.05%
2022/10/19	10	21.94	7	21.90	21.90	3	11,399	0.03%
2022/10/18	2	21.25	1	21.60	21.25	1	11,536	0.01%
2022/10/17	3	20.75	3	21.00	21.15	0	11,683	0.00%
2022/10/14	1	21.30	2	21.80	21.15	-1	11,844	-0.01%
2022/10/13	4	21.45	0	0.00	21.15	4	11,967	0.03%
2022/10/12	2	22.05	1	22.20	22.20	1	12,127	0.01%
2022/10/11	2	22.05	4	22.38	22.30	-2	12,275	-0.02%
2022/10/07	2.1	22.62	0	0.00	22.55	2.1	12,243	0.02%
2022/10/06	3	22.30	2	22.45	22.50	1	12,267	0.01%
2022/10/05	0	0.00	2	22.78	22.60	-2	12,293	-0.02%
2022/10/04	1	22.10	8	22.04	22.15	-7	12,230	-0.06%
2022/10/03	2	21.00	4	21.29	21.30	-2	12,194	-0.02%
2022/09/30	2.1	20.54	2	20.83	21.15	0.1	12,257	0.00%
2022/09/29	2	20.85	6	21.05	21.00	-4	12,300	-0.03%
2022/09/28	7.5	20.90	3	21.15	20.50	4.5	12,279	0.04%
2022/09/27	3	21.35	3	21.52	21.40	0	12,321	0.00%
2022/09/26	14	22.11	3	21.95	21.65	11	12,522	0.09%
2022/09/23	3	22.95	3	23.08	23.00	0	12,506	0.00%
2022/09/22	9	22.64	6.2	22.70	22.55	2.8	12,464	0.02%
2022/09/21	5.1	23.36	2	23.53	23.20	3.1	12,282	0.03%
2022/09/20	3	24.07	0	0.00	24.20	3	12,026	0.02%
2022/09/19	2	24.75	3	25.03	24.45	-1	11,912	-0.01%
2022/09/16	10	24.25	9	24.28	24.45	1	11,816	0.01%
2022/09/15	4	24.21	3	24.42	24.45	1	11,879	0.01%
2022/09/14	5	23.96	20	23.95	23.95	-15	11,970	-0.13%
2022/09/13	2	24.53	0	0.00	24.55	2	12,118	0.02%
2022/09/12	3.1	24.69	2	24.77	24.60	1.1	12,301	0.01%
2022/09/08	4.1	24.32	101	24.15	24.20	-96.9	12,320	-0.79%	大賣/
2022/09/07	3	24.15	2	24.55	23.90	1	12,320	0.01%
2022/09/06	58.1	24.67	51	24.02	23.95	7.1	12,180	0.06%
2022/09/05	3.4	24.71	0	0.00	24.60	3.4	12,095	0.03%
2022/09/02	32	25.22	1	25.70	25.15	31	12,179	0.25%
2022/09/01	12.1	25.34	3	25.22	25.20	9.1	12,175	0.07%
2022/08/31	5	25.83	0	0.00	25.95	5	12,098	0.04%
2022/08/30	0	0.00	1	26.35	26.30	-1	12,043	-0.01%
2022/08/29	6	26.13	0.1	26.30	26.25	5.9	12,111	0.05%
2022/08/26	2	27.30	3	27.13	27.05	-1	12,174	-0.01%
2022/08/25	7	26.82	0	0.00	26.90	7	12,183	0.06%
2022/08/24	0	0.00	4	26.96	26.80	-4	12,216	-0.03%
2022/08/23	8	26.47	1	26.70	26.55	7	12,301	0.06%
2022/08/22	14	26.94	1	26.95	26.80	13	12,299	0.11%
2022/08/19	2	27.55	3	27.78	27.55	-1	12,263	-0.01%
2022/08/18	13	27.78	28	27.69	27.70	-15	12,205	-0.12%
2022/08/17	67	27.66	64	27.49	27.45	3	12,084	0.02%
2022/08/16	28	27.41	31	27.36	27.20	-3	11,983	-0.03%
2022/08/15	13	27.56	19.1	26.86	27.60	-6.1	11,864	-0.05%
2022/08/12	34.2	26.06	33	26.24	26.00	1.2	11,606	0.01%
2022/08/11	5	25.43	0	0.00	25.20	5	11,403	0.04%
2022/08/10	1	25.40	1	25.30	25.20	0	11,397	0.00%
2022/08/09	6	25.75	1	25.80	25.50	5	11,359	0.04%
2022/08/08	4	25.58	0	0.00	25.50	4	11,344	0.04%
2022/08/05	3	26.12	2	26.48	26.05	1	11,308	0.01%
2022/08/04	3.1	26.03	1	25.85	26.00	2.1	11,422	0.02%
2022/08/03	28	26.67	34	26.64	26.70	-6	11,402	-0.05%
2022/08/02	27	26.79	26	26.43	26.90	1	11,544	0.01%
2022/08/01	10.1	27.06	9	26.54	27.10	1.1	11,292	0.01%
2022/07/29	18	25.15	18	25.10	25.15	0	11,552	0.00%
2022/07/28	1	24.70	2.1	25.05	24.90	-1.1	11,523	-0.01%
2022/07/27	6.1	24.62	1	24.60	24.60	5.1	11,460	0.04%
2022/07/26	15.1	25.44	1	25.25	25.05	14.1	11,397	0.12%
2022/07/25	15	28.64	7	28.54	28.70	8	11,190	0.07%
2022/07/22	6.1	28.28	3	28.35	28.20	3.1	11,040	0.03%
2022/07/21	4.1	28.40	1	28.40	28.10	3.1	11,086	0.03%
2022/07/20	3	29.02	5	29.38	29.40	-2	11,156	-0.02%
2022/07/19	11	28.84	16.1	28.21	28.75	-5.1	11,216	-0.05%
2022/07/18	1	28.40	4.1	27.77	28.40	-3.1	11,158	-0.03%
2022/07/15	0	0.00	1	26.65	26.85	-1	11,091	-0.01%
2022/07/14	2	26.55	1	26.70	26.80	1	11,223	0.01%
2022/07/13	2	26.88	3	27.18	26.60	-1	11,308	-0.01%
2022/07/12	0	0.00	9.5	26.66	26.75	-9.5	11,532	-0.08%
2022/07/11	0	0.00	0.3	26.95	27.00	-0.3	11,650	0.00%
2022/07/08	3	27.07	23	26.97	26.70	-20	11,748	-0.17%
2022/07/07	1.1	25.36	15	26.11	26.00	-13.9	11,839	-0.12%
2022/07/06	3.6	25.54	4	25.84	25.50	-0.4	11,951	0.00%
2022/07/05	2	25.58	7	25.81	26.00	-5	12,164	-0.04%
2022/07/04	8	24.98	102	24.90	25.00	-94	12,242	-0.77%	大賣/
2022/07/01	2	26.83	5	27.08	26.60	-3	12,314	-0.02%
2022/06/30	5.7	26.98	1	27.10	26.85	4.7	12,310	0.04%
2022/06/29	0.1	27.70	0	0.00	27.70	0.1	12,355	0.00%
2022/06/28	2	28.00	0	0.00	27.95	2	12,507	0.02%
2022/06/27	0.1	28.20	4	28.25	28.50	-3.9	13,089	-0.03%
2022/06/24	1	27.45	3	27.47	27.50	-2	13,382	-0.01%
2022/06/23	2	27.25	61	27.44	27.10	-59	13,663	-0.43%
2022/06/22	3	27.60	1.1	28.08	27.40	1.9	13,894	0.01%
2022/06/21	8	28.26	13	28.22	28.40	-5	14,512	-0.03%
2022/06/20	28.1	28.64	24	28.70	28.05	4.1	14,978	0.03%
2022/06/17	4.3	29.52	32.2	29.59	29.80	-27.9	16,109	-0.17%
2022/06/16	21	30.36	22	30.76	30.00	-1	17,398	-0.01%
2022/06/15	2	30.90	0	0.00	30.90	2	17,549	0.01%
2022/06/14	3.5	30.44	4	30.81	31.00	-0.5	17,760	0.00%
2022/06/13	14.4	31.56	2	31.20	31.15	12.4	18,175	0.07%
2022/06/10	5.1	32.31	2	32.30	32.55	3.1	18,323	0.02%
2022/06/09	10	32.82	0	0.00	32.85	10	18,553	0.05%
2022/06/08	1	33.05	0	0.00	33.15	1	19,323	0.01%
2022/06/07	20	33.06	6	33.30	33.30	14	19,624	0.07%
2022/06/06	5	33.41	10	33.35	33.50	-5	19,839	-0.03%
2022/06/02	5	32.63	14	32.60	32.65	-9	21,173	-0.04%
2022/06/01	8.8	33.18	0	0.00	33.15	8.8	22,617	0.04%
2022/05/31	17	32.88	2	32.75	32.70	15	22,746	0.07%
2022/05/30	0	0.00	29.1	33.45	33.40	-29.1	22,803	-0.13%
2022/05/27	2	33.00	4	33.04	33.00	-2	23,267	-0.01%
2022/05/26	20	32.65	1	32.95	32.80	19	23,743	0.08%
2022/05/25	4	32.56	0	0.00	32.65	4	23,894	0.02%
2022/05/24	3	33.40	4	32.88	32.90	-1	24,000	0.00%
2022/05/23	16	33.35	8	33.34	33.00	8	24,170	0.03%
2022/05/20	2	32.45	2	33.25	33.10	0	24,603	0.00%
2022/05/19	21	31.92	17	32.12	31.90	4	25,466	0.02%
2022/05/18	5	33.50	4	33.36	33.45	1	25,245	0.00%
2022/05/17	2	32.80	0	0.00	32.95	2	25,175	0.01%
2022/05/16	5.1	32.94	3.7	32.93	32.90	1.4	25,132	0.01%
2022/05/13	4	32.69	20	32.82	32.75	-16	25,157	-0.06%
2022/05/12	9	32.83	3	33.08	32.35	6	25,175	0.02%
2022/05/11	7	33.79	2	33.70	33.65	5	25,046	0.02%
2022/05/10	15.4	34.06	8	34.31	34.50	7.4	25,121	0.03%
2022/05/09	4.3	33.89	19	33.77	33.65	-14.7	25,071	-0.06%
2022/05/06	69.5	35.08	22.1	35.33	34.60	47.4	25,056	0.19%
2022/05/05	2	38.45	3	38.62	38.35	-1	24,627	0.00%
2022/05/04	0	0.00	1	37.95	37.95	-1	24,616	0.00%
2022/05/03	7	37.68	8	37.72	37.85	-1	24,698	0.00%
2022/04/29	3.1	38.30	0	0.00	38.15	3.1	24,756	0.01%
2022/04/28	6.5	38.15	3	38.43	38.05	3.5	24,853	0.01%
2022/04/27	3.2	38.08	2.4	38.20	38.20	0.8	24,827	0.00%
2022/04/26	22.3	40.19	0	0.00	39.40	22.3	24,640	0.09%
2022/04/25	18.2	41.21	6.1	41.53	40.90	12.1	24,401	0.05%
2022/04/22	45.5	43.87	35.1	43.99	43.85	10.4	24,199	0.04%
2022/04/21	1	43.55	1	43.65	43.10	0	24,298	0.00%
2022/04/20	27.2	43.77	110	43.70	43.60	-82.9	24,620	-0.34%	大賣/
2022/04/19	17	44.97	5.5	44.74	44.50	11.5	24,576	0.05%
2022/04/18	19.4	45.12	17.6	45.61	44.75	1.8	24,596	0.01%
2022/04/15	11	47.12	8	47.06	46.80	3	24,461	0.01%
2022/04/14	73	47.07	63	46.93	46.80	10	24,431	0.04%
2022/04/13	25.1	47.25	30	47.24	47.10	-4.9	24,418	-0.02%
2022/04/12	4.3	46.49	101	46.07	46.70	-96.7	24,421	-0.40%	大賣/
2022/04/11	8.2	47.10	4	47.05	46.65	4.2	24,375	0.02%
2022/04/08	4.2	47.21	8.3	46.99	47.50	-4.1	24,241	-0.02%
2022/04/07	6.1	46.41	10	46.78	45.75	-3.9	24,089	-0.02%
2022/04/06	8	46.55	15	46.76	46.95	-7	23,863	-0.03%
2022/04/01	100	46.01	5	46.52	46.55	95	23,925	0.40%
2022/03/31	32.2	46.57	107	46.44	46.15	-74.8	24,396	-0.31%	大賣/
2022/03/30	57	45.50	81	45.21	46.90	-24	24,614	-0.10%
2022/03/29	93	46.01	108	46.13	46.00	-15	24,555	-0.06%	大賣/
2022/03/28	120.1	47.45	26	47.36	47.30	94.1	24,828	0.38%	大買/
2022/03/25	13.1	48.31	34.1	48.25	48.50	-21.1	25,621	-0.08%
2022/03/24	54.7	48.50	152	48.22	47.95	-97.3	27,333	-0.36%	大賣/
2022/03/23	123	47.06	26.1	47.55	48.50	96.9	28,160	0.34%	大買/
2022/03/22	24.4	47.83	120.4	48.13	47.40	-96	27,779	-0.35%	大賣/
2022/03/21	20.1	46.67	62.3	46.87	47.20	-42.2	26,656	-0.16%
2022/03/18	5	44.05	9.2	44.34	43.95	-4.2	25,846	-0.02%
2022/03/17	18	44.11	4	44.05	44.20	14	26,610	0.05%
2022/03/16	30	43.91	43	43.80	43.75	-13	26,726	-0.05%
2022/03/15	41.7	43.08	34	42.89	43.20	7.7	26,546	0.03%
2022/03/14	97	43.72	4	43.54	44.00	93	27,330	0.34%
2022/03/11	28	43.67	8	43.63	43.60	20	27,832	0.07%
2022/03/10	2	42.08	5	42.61	42.80	-3	27,391	-0.01%
2022/03/09	4	41.56	8.1	41.27	41.80	-4.1	27,386	-0.01%
2022/03/08	100.1	44.23	142	43.10	40.90	-41.9	27,456	-0.15%	大賣/
2022/03/07	27.1	43.82	40.5	43.64	43.90	-13.5	26,189	-0.05%
2022/03/04	7	42.33	11.4	42.22	42.00	-4.4	24,971	-0.02%
2022/03/03	13.1	42.52	11.1	42.41	42.30	2.1	25,053	0.01%
2022/03/02	7.1	42.48	14.3	42.64	42.25	-7.2	25,338	-0.03%
2022/03/01	11.2	42.18	25.2	42.33	42.05	-14	26,021	-0.05%
2022/02/25	5.1	40.60	3.1	40.30	40.50	2	27,087	0.01%
2022/02/24	18.5	40.00	3.1	39.76	39.35	15.5	27,790	0.06%
2022/02/23	11.1	41.01	4	41.33	41.30	7.1	27,769	0.03%
2022/02/22	134.3	41.33	152.1	42.76	41.20	-17.8	27,786	-0.06%	大買/大賣/
2022/02/21	19.2	42.41	45.4	42.50	42.75	-26.2	27,345	-0.10%
2022/02/18	2	39.80	1	39.85	39.85	1	26,414	0.00%
2022/02/17	0	0.00	2	39.45	39.75	-2	26,629	-0.01%
2022/02/15	4	39.49	0	0.00	39.10	4	27,223	0.01%
2022/02/14	1.1	39.38	9	39.71	39.80	-7.9	28,130	-0.03%
2022/02/11	3	40.47	22	40.69	40.35	-19	28,247	-0.07%
2022/02/10	12	40.17	7	40.47	40.50	5	28,566	0.02%
2022/02/09	19	40.03	2.2	40.37	40.25	16.8	29,265	0.06%
2022/02/08	21.1	39.96	13.2	39.29	40.00	7.9	29,287	0.03%
2022/02/07	3.4	39.57	16.4	38.80	39.85	-13	29,340	-0.04%
2022/01/26	21	36.91	3.1	36.92	37.00	17.9	29,320	0.06%
2022/01/25	44.3	36.99	5.4	37.11	36.75	38.9	29,502	0.13%
2022/01/24	14.8	37.05	12	36.91	37.10	2.8	29,595	0.01%
2022/01/21	6.1	39.12	8.9	38.90	38.15	-2.8	29,608	-0.01%
2022/01/20	15	38.88	2	38.73	39.25	13	29,596	0.04%
2022/01/19	5	38.28	0.1	38.35	38.25	4.9	29,578	0.02%
2022/01/18	7.4	39.32	3	39.50	38.80	4.4	29,689	0.01%
2022/01/14	12.2	39.68	7	39.78	40.00	5.2	30,508	0.02%
2022/01/13	9.1	39.49	26.3	39.40	40.00	-17.2	30,450	-0.06%
2022/01/12	5	38.33	13	38.03	38.45	-8	30,188	-0.03%
2022/01/11	4.8	38.70	3	38.55	38.15	1.8	30,146	0.01%
2022/01/10	25.1	39.05	66.1	38.73	38.90	-40.9	30,244	-0.14%
2022/01/07	3.3	39.57	1.2	39.10	39.05	2.1	30,235	0.01%
2022/01/06	16.1	39.81	0	0.00	39.75	16.1	30,272	0.05%
2022/01/05	17.2	40.52	1	40.45	40.25	16.2	30,346	0.05%
2022/01/04	4	40.11	13.2	40.11	40.15	-9.2	30,395	-0.03%
2022/01/03	3.9	40.43	2.2	40.57	40.70	1.7	30,572	0.01%
2021/12/30	7	41.19	3	41.20	41.15	4	30,805	0.01%
2021/12/29	3	41.18	14.1	41.27	41.50	-11.1	30,944	-0.04%
2021/12/28	31.1	41.07	1.4	41.31	41.10	29.7	31,211	0.10%
2021/12/27	12.4	41.35	21.5	41.55	41.00	-9.1	31,412	-0.03%
2021/12/24	31.2	43.58	17	43.52	42.55	14.2	31,107	0.05%
2021/12/23	30.1	43.61	83	43.66	43.55	-52.9	30,878	-0.17%
2021/12/22	78.7	44.13	17.6	44.08	43.90	61.1	30,458	0.20%
2021/12/21	364.3	44.25	358.1	43.38	44.55	6.3	29,872	0.02%	大買/大賣/
2021/12/20	359.3	43.72	308.6	42.93	44.05	50.7	28,816	0.18%	大買/大賣/
2021/12/17	125.4	41.39	84.4	41.45	41.70	41	26,866	0.15%	大買/
2021/12/16	18.9	39.49	56.8	39.42	39.40	-38	25,705	-0.15%
2021/12/15	12.2	39.91	12.2	39.73	39.95	0	25,899	0.00%
2021/12/14	112	39.74	103.2	40.71	39.65	8.8	25,870	0.03%	大買/大賣/
2021/12/13	48.4	40.26	53.5	40.24	40.90	-5.1	25,432	-0.02%
2021/12/10	9.4	38.70	12.4	38.97	38.50	-3	24,588	-0.01%
2021/12/09	17.8	38.78	8.1	39.00	38.45	9.7	24,644	0.04%
2021/12/08	78.8	39.99	35.8	39.49	39.15	43.1	24,884	0.17%
2021/12/07	51.7	38.55	74	38.46	39.00	-22.3	24,544	-0.09%
2021/12/06	1.3	37.56	21.1	37.20	37.10	-19.8	23,937	-0.08%
2021/12/03	8.5	36.34	13.1	36.49	36.50	-4.6	23,783	-0.02%
2021/12/02	20	35.88	31.1	36.17	36.20	-11.1	23,710	-0.05%
2021/12/01	0	35.05	2	34.90	35.40	-2	23,638	-0.01%
2021/11/30	15.2	34.88	54.3	35.00	35.10	-39.1	23,681	-0.16%
2021/11/29	22.1	35.08	15	34.98	35.10	7.1	23,701	0.03%
2021/11/26	293	36.68	8.1	36.84	36.25	284.9	23,693	1.20%	大買/鉅額交易
2021/11/25	105.2	38.01	112	38.29	38.15	-6.8	23,602	-0.03%	大買/大賣/
2021/11/24	288.3	37.30	393.3	36.81	37.40	-105	22,654	-0.46%	大買/大賣/鉅額交易
2021/11/23	147	35.21	179.2	35.18	35.20	-32.2	21,411	-0.15%	大買/大賣/
2021/11/22	6	32.63	14.5	33.06	33.40	-8.5	21,791	-0.04%
2021/11/19	24.7	33.17	9	33.35	32.85	15.7	21,762	0.07%
2021/11/18	10.1	33.87	6	33.87	33.90	4.1	21,745	0.02%
2021/11/17	14.1	33.93	4	34.19	33.85	10.1	21,904	0.05%
2021/11/16	44	34.18	9.4	34.20	34.10	34.6	22,142	0.16%
2021/11/15	38	34.86	36	34.91	34.75	2	22,263	0.01%
2021/11/12	35	36.15	0.2	35.80	35.55	34.8	22,815	0.15%
2021/11/11	50.2	36.37	152.2	36.78	36.25	-102	22,815	-0.45%	大賣/鉅額交易
2021/11/10	20	35.14	2	35.40	34.95	18	22,256	0.08%
2021/11/09	141.1	35.63	130	35.96	35.70	11.1	22,466	0.05%	大買/大賣/
2021/11/08	49.3	36.16	52	35.85	36.25	-2.8	22,636	-0.01%
2021/11/05	29	34.41	49	34.40	34.30	-20	22,459	-0.09%
2021/11/04	19.1	35.49	8	35.83	35.15	11.1	22,738	0.05%
2021/11/03	19	35.71	18	35.79	35.70	1	23,539	0.00%
2021/11/02	24	35.20	8	35.93	35.15	16	23,573	0.07%
2021/11/01	10	35.15	13	35.51	35.20	-3	23,736	-0.01%
2021/10/29	5	34.63	7	34.65	35.10	-2	23,880	-0.01%
2021/10/28	7	34.57	29	34.87	34.85	-22	23,908	-0.09%
2021/10/27	0	0.00	2	35.25	35.30	-2	24,131	-0.01%
2021/10/26	3	35.38	4.1	35.55	35.60	-1.1	24,736	0.00%
2021/10/25	0	0.00	15	34.81	35.05	-15	25,027	-0.06%
2021/10/22	49.1	34.79	0	0.00	33.70	49.1	25,424	0.19%
2021/10/21	5.2	36.90	30	36.93	36.90	-24.8	25,461	-0.10%
2021/10/20	11	36.34	104	36.64	36.05	-93	25,804	-0.36%	大賣/
2021/10/19	1.2	36.42	1	36.80	36.60	0.2	26,215	0.00%
2021/10/18	8	35.86	18	36.17	36.40	-10	26,883	-0.04%
2021/10/15	14	36.43	4	36.89	36.30	10	27,449	0.04%
2021/10/14	1	35.61	5.2	36.22	36.35	-4.2	28,019	-0.01%
2021/10/13	43.1	35.77	20.7	36.17	35.80	22.4	28,804	0.08%
2021/10/12	20.1	36.68	24	36.60	36.10	-3.9	29,292	-0.01%
2021/10/08	39	37.43	11	37.75	37.00	28	30,189	0.09%
2021/10/07	27	37.53	31	37.87	38.30	-4	31,156	-0.01%
2021/10/06	12	38.37	1	38.50	38.05	11	32,370	0.03%
2021/10/05	9	37.86	39.1	37.66	39.00	-30.1	33,509	-0.09%
2021/10/04	16.4	37.96	11.4	38.04	37.10	5	34,130	0.01%
2021/10/01	12.3	39.93	13	39.37	39.15	-0.7	35,544	0.00%
2021/09/30	1.4	41.01	11	41.46	41.80	-9.6	37,175	-0.03%
2021/09/29	0	0.00	14	40.71	40.35	-14	38,748	-0.04%
2021/09/28	4	41.48	13	41.49	41.45	-9	41,331	-0.02%
2021/09/27	5.1	42.25	5	42.27	42.35	0.1	44,443	0.00%
2021/09/24	12.1	41.78	12	41.73	41.75	0.1	49,121	0.00%
2021/09/23	32	40.77	16.4	41.09	41.25	15.6	55,807	0.03%
2021/09/22	44.9	41.73	16	41.20	41.00	28.9	63,801	0.05%
2021/09/17	22	43.72	9	43.83	44.45	13	67,891	0.02%
2021/09/16	3.2	44.77	2	44.55	44.15	1.2	70,029	0.00%
2021/09/15	3.1	44.63	3	44.73	45.05	0.1	71,938	0.00%
2021/09/14	14	46.00	9	45.44	45.50	5	75,763	0.01%
2021/09/13	28.4	47.03	18.3	47.04	46.90	10.1	79,590	0.01%
2021/09/10	43.2	46.30	46	46.41	46.35	-2.8	80,607	0.00%
2021/09/09	5.2	44.27	4	44.16	44.95	1.2	81,642	0.00%
2021/09/08	10.3	44.52	10	44.22	43.70	0.3	84,570	0.00%
2021/09/07	12	44.55	8.1	44.42	44.20	3.9	84,889	0.00%
2021/09/06	26.1	44.64	33	44.48	44.45	-6.9	85,072	-0.01%
2021/09/03	3.1	44.46	9	44.63	44.05	-6	85,000	-0.01%
2021/09/02	11.2	44.68	17	44.95	44.40	-5.8	85,129	-0.01%
2021/09/01	11	46.53	7	46.86	46.05	4	85,115	0.00%
2021/08/31	23.1	46.61	13	46.70	46.85	10.1	85,070	0.01%
2021/08/30	12	46.38	15.5	46.41	46.40	-3.5	85,302	0.00%
2021/08/27	22.1	46.08	20	45.83	45.85	2.1	85,511	0.00%
2021/08/26	38.7	46.75	83.1	46.74	46.00	-44.4	85,671	-0.05%
2021/08/25	9.1	44.10	9.1	43.91	44.10	0	85,317	0.00%
2021/08/24	13	43.97	34.5	44.33	44.00	-21.5	89,217	-0.02%
2021/08/23	27.3	44.42	8	44.51	44.10	19.3	93,474	0.02%
2021/08/20	9	43.35	18	42.94	43.40	-9	96,058	-0.01%
2021/08/19	11	43.63	12.1	44.25	42.75	-1.1	98,816	0.00%
2021/08/18	29.4	43.72	138.1	43.21	45.40	-108.8	100,762	-0.11%	大賣/鉅額交易
2021/08/17	44.6	45.81	29.1	45.92	44.30	15.5	102,491	0.02%
2021/08/16	17.5	48.05	21.2	48.07	47.80	-3.7	106,682	0.00%
2021/08/13	63.5	48.81	57.5	48.15	47.80	6	111,289	0.01%
2021/08/12	17.5	48.29	19.8	48.70	49.30	-2.3	115,351	0.00%
2021/08/11	63.2	48.14	106	47.48	47.00	-42.8	118,096	-0.04%	大賣/
2021/08/10	23.1	47.74	7.3	48.08	47.30	15.8	119,720	0.01%
2021/08/09	177.9	49.25	182	49.13	48.85	-4	121,383	0.00%	大買/大賣/
2021/08/06	18.7	47.26	10.3	47.27	47.00	8.4	123,407	0.01%
2021/08/05	29	47.30	10.9	46.99	47.15	18.1	126,196	0.01%
2021/08/04	39.9	49.22	11.5	49.31	48.60	28.4	129,263	0.02%
2021/08/03	14	48.50	0.7	48.83	48.75	13.3	134,933	0.01%
2021/08/02	17.4	48.85	26.1	49.08	49.25	-8.7	138,109	-0.01%
2021/07/30	28.2	49.62	27.8	49.93	48.90	0.3	142,440	0.00%
2021/07/29	34	48.25	27.3	47.80	48.90	6.7	146,402	0.00%
2021/07/28	62.6	46.78	70.8	47.13	46.90	-8.2	148,860	-0.01%
2021/07/27	30.3	47.51	31	47.65	46.50	-0.7	151,587	0.00%
2021/07/26	22.3	49.37	15.8	49.30	48.55	6.5	154,472	0.00%
2021/07/23	58.7	49.45	91.8	49.14	50.40	-33.1	157,355	-0.02%
2021/07/22	47.9	49.26	39.7	49.16	48.20	8.1	158,348	0.01%
2021/07/21	37.8	50.30	29.3	51.01	49.30	8.5	159,661	0.01%
2021/07/20	67.9	52.12	67.1	53.29	51.50	0.8	159,499	0.00%
2021/07/19	25.2	53.96	24	54.06	53.10	1.2	159,337	0.00%
2021/07/16	20.1	53.18	237	53.26	53.00	-217	159,322	-0.14%	大賣/鉅額交易
2021/07/15	50.2	52.90	107.4	52.72	54.40	-57.1	159,147	-0.04%	大賣/
2021/07/14	64.5	50.81	207.1	50.32	50.70	-142.6	158,637	-0.09%	大賣/鉅額交易
2021/07/13	103.6	54.61	130.1	54.05	52.60	-26.5	158,188	-0.02%	大買/大賣/
2021/07/12	278.8	57.42	261.6	59.46	57.40	17.2	157,356	0.01%	大買/大賣/
2021/07/09	84	57.22	62.9	57.13	56.50	21.2	156,798	0.01%
2021/07/08	83.7	57.64	112.5	57.73	58.50	-28.8	156,468	-0.02%	大賣/
2021/07/07	296.8	57.13	97.1	57.27	56.50	199.7	155,332	0.13%	大買/鉅額交易
2021/07/06	87.9	60.34	89.2	60.68	59.60	-1.3	155,560	0.00%
2021/07/05	245.4	62.04	152.8	62.08	61.30	92.6	156,896	0.06%	大買/大賣/
2021/07/02	179.1	60.24	193.3	60.41	60.10	-14.1	154,581	-0.01%	大買/大賣/
2021/07/01	279.4	61.39	276.9	60.89	58.80	2.4	153,370	0.00%	大買/大賣/
2021/06/30	668.3	63.04	2,394.3	62.85	61.20	-1,726	151,103	-1.14%	大買/大賣/鉅額交易
2021/06/29	2,495.8	59.74	2,576.8	58.70	59.50	-81	147,776	-0.05%	大買/大賣/
2021/06/28	2,418.3	54.44	676.6	53.88	55.70	1,741.7	141,237	1.23%	大買/大賣/鉅額交易
2021/06/25	156	52.36	1,136.7	51.61	50.70	-980.7	136,878	-0.72%	大買/大賣/鉅額交易
2021/06/24	107.8	50.87	91.8	50.74	50.60	16	135,237	0.01%	大買/
2021/06/23	1,678.2	51.18	548.7	49.15	48.25	1,129.5	133,347	0.85%	大買/大賣/鉅額交易
2021/06/22	124.6	50.62	178.9	51.07	51.70	-54.3	130,040	-0.04%	大買/大賣/
2021/06/21	230.8	47.80	321.3	48.11	47.00	-90.5	125,972	-0.07%	大買/大賣/
2021/06/18	81.4	50.96	55.5	51.33	50.00	25.9	124,583	0.02%
2021/06/17	299.5	52.40	403	51.86	50.80	-103.5	123,048	-0.08%	大買/大賣/鉅額交易
2021/06/16	290.6	50.49	247	51.92	50.40	43.6	120,480	0.04%	大買/大賣/
2021/06/15	30.2	48.22	29.7	48.65	50.60	0.5	120,113	0.00%
2021/06/11	75.4	46.58	68	47.67	47.20	7.4	119,897	0.01%
2021/06/10	31.3	46.61	75.1	45.52	47.10	-43.8	120,284	-0.04%
2021/06/09	122	46.82	37.9	46.26	46.80	84.1	120,431	0.07%	大買/
2021/06/08	10.3	48.80	14.2	48.46	48.55	-3.9	120,709	0.00%
2021/06/07	76.2	46.75	95.4	47.32	47.20	-19.3	120,863	-0.02%
2021/06/04	68	50.79	240.5	51.75	49.95	-172.5	120,690	-0.14%	大賣/鉅額交易
2021/06/03	133.6	51.72	27	51.94	51.60	106.6	121,601	0.09%	大買/鉅額交易
2021/06/02	891.4	52.37	473.2	52.64	52.70	418.2	121,644	0.34%	大買/大賣/鉅額交易
2021/06/01	319.3	53.36	247.7	53.04	53.30	71.5	122,374	0.06%	大買/大賣/
2021/05/31	196.9	52.50	150.3	52.23	52.40	46.6	121,105	0.04%	大買/大賣/
2021/05/28	130	47.96	150.8	47.92	48.70	-20.8	118,089	-0.02%	大買/大賣/
2021/05/27	173.4	45.55	341.1	45.82	44.30	-167.7	116,115	-0.14%	大買/大賣/鉅額交易
2021/05/26	75.4	43.91	249	43.98	44.10	-173.7	114,060	-0.15%	大賣/鉅額交易
2021/05/25	117.3	44.37	130.5	44.45	44.00	-13.2	113,252	-0.01%	大買/大賣/
2021/05/24	414.3	46.39	445.3	45.67	45.05	-31	113,497	-0.03%	大買/大賣/
2021/05/21	328.5	44.85	214.1	44.10	46.15	114.4	110,303	0.10%	大買/大賣/鉅額交易
2021/05/20	204.1	44.73	179	44.03	43.00	25.1	105,867	0.02%	大買/大賣/
2021/05/19	166.7	44.39	121.1	44.15	45.00	45.6	101,894	0.04%	大買/大賣/
2021/05/18	112	39.83	45	39.67	40.95	67	99,356	0.07%	大買/
2021/05/17	129.1	38.29	479.3	37.33	37.25	-350.2	97,397	-0.36%	大買/大賣/鉅額交易
2021/05/14	82.5	44.03	174	43.58	41.35	-91.5	95,502	-0.10%	大賣/
2021/05/13	263.2	46.81	231.6	46.64	45.90	31.6	92,554	0.03%	大買/大賣/
2021/05/12	349.8	54.19	283.2	54.81	51.00	66.6	89,797	0.07%	大買/大賣/
2021/05/11	1,079.4	57.79	1,010.9	58.91	56.60	68.5	86,567	0.08%	大買/大賣/
2021/05/10	244.5	56.27	196.5	55.54	57.40	48	80,795	0.06%	大買/大賣/
2021/05/07	332.6	49.16	214.8	49.47	52.20	117.8	77,653	0.15%	大買/大賣/鉅額交易
2021/05/06	183.3	46.66	248.4	47.14	47.50	-65.1	73,184	-0.09%	大買/大賣/
2021/05/05	145.9	41.83	360.6	42.95	43.20	-214.7	68,736	-0.31%	大買/大賣/鉅額交易
2021/05/04	375.9	40.61	419.2	41.07	39.30	-43.3	66,023	-0.07%	大買/大賣/
2021/05/03	548.3	44.28	292.1	44.81	42.65	256.2	62,948	0.41%	大買/大賣/鉅額交易
2021/04/29	197.5	41.42	313.9	40.72	42.60	-116.4	59,681	-0.20%	大買/大賣/鉅額交易
2021/04/28	170.1	39.31	222.2	39.55	38.75	-52.1	56,519	-0.09%	大買/大賣/
2021/04/27	248.1	39.67	66.6	39.59	40.00	181.5	55,435	0.33%	大買/鉅額交易
2021/04/26	44.3	38.45	145.8	37.38	39.25	-101.5	53,702	-0.19%	大賣/鉅額交易
2021/04/23	350.5	35.30	145.2	35.06	35.70	205.3	53,554	0.38%	大買/大賣/鉅額交易
2021/04/22	182.3	38.06	46	38.47	36.25	136.3	53,573	0.25%	大買/鉅額交易
2021/04/21	68.1	34.11	34.2	34.67	35.40	33.9	53,448	0.06%
2021/04/20	56.6	33.47	46	33.32	34.50	10.6	53,279	0.02%
2021/04/19	48.3	33.65	26	33.77	34.70	22.3	53,408	0.04%
2021/04/16	25	31.09	63.4	31.10	31.55	-38.4	53,007	-0.07%
2021/04/15	39	28.69	57.2	28.55	28.70	-18.2	52,922	-0.03%
2021/04/14	24	27.53	55.2	27.86	27.80	-31.2	53,582	-0.06%
2021/04/13	108.9	27.96	72.4	27.64	27.40	36.5	55,897	0.07%	大買/
2021/04/12	76.9	28.45	68.7	28.64	29.00	8.1	59,126	0.01%
2021/04/09	176.6	26.33	173.7	26.62	26.80	2.9	58,542	0.01%	大買/大賣/
2021/04/08	12	24.95	90.5	24.95	24.95	-78.5	56,092	-0.14%
2021/04/07	298.7	22.79	251.7	22.74	22.70	47.1	56,933	0.08%	大買/大賣/
2021/04/06	253.8	21.97	101.3	21.86	22.70	152.6	56,288	0.27%	大買/大賣/鉅額交易
2021/04/01	242.5	20.88	151.1	20.77	20.75	91.4	54,838	0.17%	大買/大賣/
2021/03/31	102.2	18.99	65.2	19.05	19.50	37	52,181	0.07%	大買/
2021/03/30	51	18.10	9	18.19	18.30	42	51,223	0.08%
2021/03/29	31	18.35	40.1	18.26	18.30	-9.1	52,583	-0.02%
2021/03/26	6	17.72	1	17.80	17.80	5	55,864	0.01%
2021/03/25	23	17.99	36	17.84	17.55	-13	58,787	-0.02%
2021/03/24	28	17.26	0.2	17.50	17.30	27.8	58,813	0.05%
2021/03/23	4	17.59	2	17.70	17.55	2	59,227	0.00%
2021/03/22	6	17.66	7	17.59	17.70	-1	60,007	0.00%
2021/03/19	2	17.60	4.1	17.87	17.50	-2.1	61,924	0.00%
2021/03/18	3	17.82	205	17.70	17.75	-202	63,665	-0.32%	大賣/鉅額交易
2021/03/17	0	17.90	11	17.90	17.85	-11	66,518	-0.02%
2021/03/16	15.1	17.83	390	17.93	17.75	-374.9	67,843	-0.55%	大賣/鉅額交易
2021/03/15	30.1	18.50	7	18.39	18.35	23.1	67,472	0.03%
2021/03/12	303	18.73	26.2	18.52	18.75	276.8	67,060	0.41%	大買/鉅額交易
2021/03/11	0	0.00	13.2	18.25	18.25	-13.2	66,686	-0.02%
2021/03/10	13.2	18.17	14	18.15	18.20	-0.9	66,651	0.00%
2021/03/09	42.4	18.75	57.1	18.88	18.40	-14.7	66,366	-0.02%
2021/03/08	66	18.18	32.1	18.07	18.10	33.9	65,151	0.05%
2021/03/05	158.3	18.13	55.1	18.14	17.85	103.2	64,811	0.16%	大買/鉅額交易
2021/03/04	81.2	18.57	93.3	18.65	18.60	-12.2	63,711	-0.02%
2021/03/03	97	17.87	477	17.85	17.75	-380	61,301	-0.62%	大賣/鉅額交易
2021/03/02	41	17.45	827	17.86	17.30	-786	60,155	-1.31%	大賣/鉅額交易
2021/02/26	34	17.46	281	17.63	17.45	-247	59,714	-0.41%	大賣/鉅額交易
2021/02/25	1,580	17.49	262.1	17.20	17.45	1,317.9	58,896	2.24%	大買/大賣/鉅額交易
2021/02/24	337.2	17.15	163	16.89	16.50	174.2	58,000	0.30%	大買/大賣/鉅額交易
2021/02/23	119	16.82	41.3	16.89	17.20	77.7	55,364	0.14%	大買/
2021/02/22	23.4	15.59	15	15.66	15.65	8.4	54,002	0.02%
2021/02/19	24	15.35	44	15.34	15.45	-20	53,465	-0.04%
2021/02/18	16.5	15.06	41.1	15.24	15.40	-24.6	52,997	-0.05%
2021/02/17	15	14.19	17	14.02	14.25	-2	52,242	0.00%
2021/02/05	3.7	13.45	2	13.35	13.40	1.7	51,850	0.00%
2021/02/04	3	13.55	7	13.55	13.65	-4	51,731	-0.01%
2021/02/03	20.1	13.73	118	13.76	13.70	-97.9	51,751	-0.19%	大賣/
2021/02/02	109.1	13.95	120	13.99	14.20	-11	51,453	-0.02%	大買/大賣/
2021/02/01	101	13.75	32	13.46	13.80	69	51,289	0.13%	大買/
2021/01/29	11	13.90	13	13.78	13.60	-2	51,075	0.00%
2021/01/28	10.1	14.02	10	13.93	13.90	0.1	51,168	0.00%
2021/01/27	22	14.47	4	14.36	14.40	18	51,213	0.04%
2021/01/26	4	14.89	7	15.29	14.85	-3	51,226	-0.01%
2021/01/25	60	15.33	2	15.55	15.25	58	51,006	0.11%
2021/01/22	11	15.30	20.2	15.22	15.25	-9.2	50,670	-0.02%
2021/01/21	19	14.93	20	14.96	14.90	-1	50,387	0.00%
2021/01/20	24.1	14.63	21	14.56	14.60	3.1	50,138	0.01%
2021/01/19	31.7	15.56	4	15.60	15.35	27.7	49,711	0.06%
2021/01/18	7	15.08	18	15.05	15.10	-11	49,391	-0.02%
2021/01/15	5	15.94	7	16.03	15.70	-2	48,895	0.00%
2021/01/14	82.3	16.44	31.2	16.28	16.40	51.1	48,484	0.11%
2021/01/13	10	15.91	9	15.86	16.10	1	47,717	0.00%
2021/01/12	126	16.27	40	15.79	15.70	86	47,363	0.18%	大買/
2021/01/11	32	16.74	6	16.82	16.65	26	46,697	0.06%
2021/01/08	8.1	16.62	115	16.82	16.80	-106.9	46,275	-0.23%	大賣/鉅額交易
2021/01/07	55.1	17.22	119.4	17.09	16.85	-64.3	45,602	-0.14%	大賣/
2021/01/06	158.4	18.16	131	18.02	17.65	27.4	44,235	0.06%	大買/大賣/
2021/01/05	124.1	17.47	192.1	17.59	17.80	-68	41,253	-0.16%	大買/大賣/
2021/01/04	158	16.43	33.1	16.40	16.50	124.9	37,384	0.33%	大買/鉅額交易
2020/12/31	34	15.48	42	15.39	15.75	-8	35,812	-0.02%
2020/12/30	31	15.94	26	15.76	15.50	5	35,197	0.01%
2020/12/29	62	15.51	56	15.60	15.35	6	33,981	0.02%
2020/12/28	33.1	15.16	19	15.11	15.00	14.1	32,612	0.04%
2020/12/25	52	15.64	99	15.70	15.50	-47	31,474	-0.15%
2020/12/24	51.2	15.70	40	15.64	15.50	11.2	30,591	0.04%
2020/12/23	67.3	15.85	55.1	15.49	16.00	12.2	29,622	0.04%
2020/12/22	398	16.64	467.1	16.19	15.20	-69.1	28,061	-0.25%	大買/大賣/
2020/12/21	276.1	15.66	161	15.60	15.75	115.1	24,162	0.48%	大買/大賣/鉅額交易
2020/12/18	59.1	14.32	49	14.30	14.35	10.1	21,095	0.05%
2020/12/17	46.2	14.14	14.1	14.09	14.20	32.2	20,410	0.16%
2020/12/16	34	14.33	69.1	14.49	14.25	-35.1	19,874	-0.18%
2020/12/15	158	14.59	52	14.74	14.15	106	18,916	0.56%	大買/鉅額交易
2020/12/14	109	14.23	127	14.01	14.30	-18	17,025	-0.11%	大買/大賣/
2020/12/11	254.1	13.66	200.3	13.60	13.75	53.8	14,796	0.36%	大買/大賣/
2020/12/10	27	12.28	112	12.73	12.85	-85	11,829	-0.72%	大賣/
2020/12/09	30.1	11.70	5	11.75	11.70	25.1	10,342	0.24%
2020/12/08	10	11.93	12	11.98	11.90	-2	10,395	-0.02%
2020/12/07	8	12.26	4	12.03	12.10	4	10,456	0.04%
2020/12/04	9	11.91	15	12.08	12.05	-6	10,470	-0.06%
2020/12/03	2	11.85	0	0.00	11.70	2	10,500	0.02%
2020/12/01	0	0.00	2	11.85	11.90	-2	10,639	-0.02%
2020/11/30	13	11.96	41	11.99	12.05	-28	10,467	-0.27%
2020/11/27	15	11.63	2	11.58	11.70	13	9,940	0.13%
2020/11/26	22	11.63	75	11.54	11.35	-53	9,580	-0.55%
2020/11/25	51	11.29	13	11.12	11.20	38	9,397	0.40%
2020/11/24	12	10.94	6	10.98	11.00	6	8,983	0.07%
2020/11/23	5	10.79	22	10.98	11.05	-17	8,851	-0.19%
2020/11/20	3	10.55	1	10.50	10.45	2	8,295	0.02%
2020/11/19	5	10.35	4	10.40	10.35	1	8,195	0.01%
2020/11/18	13	10.24	0	0.00	10.25	13	8,113	0.16%
2020/11/17	1	10.05	4	10.10	10.15	-3	8,056	-0.04%
2020/11/16	1	10.05	6	10.06	10.00	-5	8,069	-0.06%
2020/11/13	0	0.00	1	10.25	10.20	-1	8,005	-0.01%
2020/11/12	14	10.30	3	10.10	10.15	11	8,024	0.14%
2020/11/11	5	10.45	5	10.42	10.45	0	7,943	0.00%
2020/11/09	21.6	10.34	20	10.33	10.30	1.6	7,764	0.02%
2020/11/06	1	10.25	0	0.00	10.20	1	7,675	0.01%
2020/11/05	97	10.52	50	10.44	10.20	47	7,639	0.62%
2020/11/04	6.1	10.28	55	10.30	10.40	-48.9	7,326	-0.67%
2020/11/03	10.2	10.20	3	10.18	10.00	7.2	7,010	0.10%
2020/10/30	1	9.91	0	0.00	9.85	1	6,734	0.01%
2020/10/29	0	0.00	5	9.92	10.10	-5	6,674	-0.07%
2020/10/28	5	10.20	0	0.00	10.10	5	6,628	0.08%
2020/10/26	0	0.00	8	10.07	10.00	-8	6,471	-0.12%
2020/10/23	4	10.15	8	10.10	10.15	-4	6,430	-0.06%
2020/10/22	19.1	10.25	8	10.26	10.15	11.1	6,408	0.17%
2020/10/21	8.2	9.97	8	9.96	9.99	0.2	6,228	0.00%
2020/10/20	66	9.90	8	9.84	9.82	58	6,171	0.94%
2020/10/19	6	9.88	1	9.90	9.83	5	6,163	0.08%
2020/10/16	1	9.80	1	9.67	9.68	0	6,042	0.00%
2020/10/14	1	10.25	1	10.15	10.15	0	5,953	0.00%
2020/10/13	3	9.89	0	0.00	9.88	3	5,855	0.05%
2020/10/12	2	9.89	2	10.03	9.99	0	5,903	0.00%
2020/09/25	1	9.02	11	9.09	9.18	-10	5,804	-0.17%
2020/09/24	0	0.00	1	9.23	9.17	-1	5,766	-0.02%
2020/09/23	10	9.52	109	9.59	9.50	-99	5,670	-1.75%	大賣/
2020/09/22	1	9.77	5	9.70	9.70	-4	5,586	-0.07%
2020/09/21	101	10.05	2	9.86	9.90	99	5,528	1.79%	大買/
2020/09/18	0	0.00	10	9.89	9.87	-10	5,433	-0.18%
2020/09/17	4	9.89	50	9.81	9.86	-46	5,370	-0.86%
2020/09/16	7	10.08	0	0.00	10.20	7	5,064	0.14%
2020/09/15	0	0.00	1	10.15	10.20	-1	5,003	-0.02%
2020/09/14	1	10.35	0	0.00	10.30	1	4,917	0.02%
2020/09/11	44	10.54	35	10.41	10.30	9	4,782	0.19%
2020/09/10	17	10.58	15	10.57	10.55	2	4,457	0.04%
2020/09/09	1	10.70	22	10.61	10.65	-21	4,283	-0.49%
2020/09/08	31	10.46	3	10.30	10.25	28	4,044	0.69%
2020/09/07	17	10.04	19	10.09	10.40	-2	3,675	-0.05%
2020/09/04	0	0.00	2	9.44	9.46	-2	3,309	-0.06%
2020/09/03	2	9.29	0	0.00	9.37	2	3,253	0.06%
2020/09/02	0	0.00	3	9.30	9.36	-3	3,213	-0.09%
2020/09/01	5	9.12	0	0.00	9.19	5	3,220	0.16%
2020/08/31	0	0.00	1	8.90	9.32	-1	3,231	-0.03%
2020/08/28	1	8.74	1	8.75	8.75	0	3,043	0.00%
2020/08/27	26	8.92	25	8.95	8.88	1	3,019	0.03%
2020/08/26	0	0.00	30	8.70	8.61	-30	2,830	-1.06%
2020/08/21	30	8.28	0	0.00	8.29	30	2,894	1.04%
2020/08/18	25	8.41	0	0.00	8.45	25	2,881	0.87%
2020/08/17	10	8.54	2	8.57	8.57	8	2,847	0.28%
2020/07/31	1	8.03	0	0.00	8.06	1	2,786	0.04%
2020/07/27	1	8.12	0	0.00	8.05	1	2,946	0.03%
2020/07/24	1	8.32	1	8.32	8.22	0	2,983	0.00%
2020/07/23	1	8.24	1	8.30	8.32	0	2,977	0.00%
2020/07/21	0	0.00	3	8.23	8.22	-3	3,017	-0.10%
2020/07/20	4	8.10	0	0.00	8.12	4	3,014	0.13%
2020/07/17	5	8.27	1	8.28	8.21	4	3,022	0.13%
2020/07/16	1	8.29	0	0.00	8.34	1	3,024	0.03%
2020/07/06	0	0.00	5.4	8.27	8.27	-5.4	3,132	-0.17%
2020/06/24	0	0.00	1	8.32	8.28	-1	3,199	-0.03%
2020/06/22	1	8.24	0	0.00	8.46	1	3,286	0.03%
2020/06/18	1	8.14	0	0.00	8.22	1	3,330	0.03%
2020/06/11	0	0.00	1	8.51	8.34	-1	3,653	-0.03%
2020/06/10	1	8.55	3	8.40	8.65	-2	3,674	-0.05%
2020/06/09	2	8.41	0	0.00	8.41	2	3,786	0.05%
2020/06/08	1	8.32	0	0.00	8.45	1	3,934	0.03%
2020/06/01	2	7.83	0	0.00	7.81	2	3,931	0.05%
2020/05/29	1	7.75	0	0.00	7.80	1	3,933	0.03%
2020/05/28	4	8.08	22	7.97	8.14	-18	3,929	-0.46%
2020/05/27	0	0.00	23	7.54	7.79	-23	3,835	-0.60%
2020/05/26	1	7.30	0	0.00	7.27	1	3,770	0.03%
2020/05/25	0	0.00	5	7.27	7.25	-5	3,769	-0.13%
2020/05/21	0	0.00	2	7.42	7.43	-2	3,779	-0.05%
2020/05/20	43	7.36	0	0.00	7.29	43	3,777	1.14%
2020/05/19	4	7.30	0	0.00	7.26	4	3,776	0.11%
2020/05/18	1	7.20	0	0.00	7.18	1	3,766	0.03%
2020/05/14	0	0.00	2	7.30	7.21	-2	3,743	-0.05%
2020/05/13	0	0.00	3	7.50	7.50	-3	3,717	-0.08%
2020/05/12	0	0.00	0.3	7.57	7.57	-0.3	3,729	-0.01%
2020/05/05	0	0.00	1	7.41	7.42	-1	3,720	-0.03%
2020/05/04	3	7.46	8	7.52	7.42	-5	3,728	-0.13%
2020/04/30	7	7.73	2	7.76	7.83	5	3,666	0.14%
2020/04/28	0	0.00	2	7.28	7.27	-2	3,708	-0.05%
2020/04/27	0	0.00	2	7.20	7.16	-2	3,850	-0.05%
2020/04/24	1	6.77	0	0.00	6.86	1	3,818	0.03%
2020/04/20	2	7.10	0	0.00	7.10	2	3,834	0.05%
2020/04/09	1	7.25	1	7.10	7.15	0	3,878	0.00%
2020/04/07	1	6.80	1	6.71	6.74	0	3,962	0.00%
2020/03/30	0	0.00	1	6.42	6.58	-1	4,243	-0.02%
2020/03/27	1	6.74	2	6.75	6.60	-1	4,329	-0.02%
2020/03/26	2	6.54	0	0.00	6.53	2	4,342	0.05%
2020/03/25	0	0.00	13	7.03	6.89	-13	4,286	-0.30%
2020/03/24	0	0.00	2	6.50	6.51	-2	4,255	-0.05%
2020/03/23	8	5.88	7	5.82	6.10	1	4,258	0.02%
2020/03/19	7	5.42	0	0.00	5.40	7	4,375	0.16%
2020/03/18	5	6.06	0	0.00	6.00	5	4,266	0.12%
2020/03/17	8.1	6.23	0	0.00	6.21	8.1	4,242	0.19%
2020/03/13	5	7.00	0	0.00	7.15	5	4,089	0.12%
2020/03/12	11	7.95	0	0.00	7.74	11	3,916	0.28%
2020/03/11	5	8.56	0	0.00	8.60	5	3,731	0.13%
2020/03/09	5	9.01	0	0.00	8.90	5	3,663	0.14%
2020/02/13	5	9.50	0	0.00	9.40	5	3,600	0.14%
2020/02/12	0	0.00	2	9.44	9.44	-2	3,658	-0.05%
2020/02/11	2	9.25	0	0.00	9.29	2	3,678	0.05%
2020/02/07	0	0.00	1	9.30	9.33	-1	3,841	-0.03%
2020/02/06	1	9.50	6	9.47	9.52	-5	4,194	-0.12%
2020/02/05	0.1	9.28	76	9.32	9.30	-75.9	4,202	-1.81%
2020/02/04	1	9.32	0	0.00	9.30	1	4,194	0.02%
2020/02/03	9	9.00	0	0.00	9.13	9	4,182	0.22%
2020/01/30	9	9.54	0	0.00	9.32	9	4,022	0.22%
2020/01/17	1	10.25	0	0.00	10.30	1	3,816	0.03%
2020/01/15	2	10.35	0	0.00	10.30	2	3,797	0.05%
2019/12/31	0	0.00	1	10.65	10.65	-1	3,837	-0.03%
2019/12/30	2	10.60	5	10.45	10.60	-3	3,759	-0.08%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/24	1	10.35	4	10.30	10.25	-3	3,458	-0.09%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/20	0	0.00	1	10.10	10.05	-1	3,352	-0.03%
2019/12/16	1	10.00	2	9.98	9.99	-1	3,207	-0.03%
2019/12/11	0	0.00	6	9.73	9.76	-6	3,053	-0.20%
2019/12/06	2	9.50	2	9.69	9.69	0	3,082	0.00%
2019/12/02	2	9.63	0	0.00	9.72	2	3,085	0.06%
2019/11/26	0	0.00	12	9.82	9.90	-12	3,083	-0.39%
2019/11/20	2	9.37	0	0.00	9.42	2	2,982	0.07%
2019/11/12	2	9.49	0	0.00	9.48	2	3,202	0.06%
2019/11/11	2	9.50	1	9.83	9.46	1	3,257	0.03%
2019/11/08	1	9.96	0	0.00	9.87	1	3,199	0.03%
2019/11/07	1	9.76	2	9.86	9.86	-1	3,179	-0.03%
2019/11/05	1	10.15	28	9.75	10.10	-27	3,174	-0.85%
2019/11/04	0	0.00	20	9.32	9.36	-20	2,873	-0.70%
2019/10/29	15	9.14	0	0.00	9.11	15	2,956	0.51%
2019/10/25	5	9.19	0	0.00	9.20	5	2,970	0.17%
2019/10/24	20	9.21	1	9.23	9.21	19	3,010	0.63%
2019/10/23	2	9.26	0	0.00	9.25	2	3,027	0.07%
2019/10/22	2	9.35	20	9.45	9.36	-18	3,091	-0.58%
2019/10/21	0	0.00	2	9.40	9.40	-2	3,119	-0.06%
2019/10/18	2	9.10	0.7	9.06	9.08	1.3	3,208	0.04%
2019/10/17	0	0.00	1	9.08	9.10	-1	3,266	-0.03%
2019/10/16	2	8.96	0	0.00	8.99	2	3,262	0.06%
2019/10/14	2	9.05	0	0.00	9.06	2	3,230	0.06%
2019/10/09	25	9.28	0	0.00	9.12	25	3,205	0.78%
2019/10/08	20	9.42	0	0.00	9.45	20	3,147	0.64%
2019/10/07	2	9.32	0	0.00	9.32	2	3,152	0.06%
2019/10/03	4	9.54	0	0.00	9.54	4	3,133	0.13%
2019/09/23	0	0.00	2	10.00	10.00	-2	3,243	-0.06%
2019/09/18	0	0.00	50	10.25	10.25	-50	3,265	-1.53%
2019/09/16	2	10.20	0	0.00	10.30	2	3,421	0.06%
2019/09/12	30	10.10	0	0.00	10.15	30	3,413	0.88%
2019/09/11	0	0.00	2	10.00	10.05	-2	3,448	-0.06%
2019/09/10	5	10.05	0	0.00	10.05	5	3,487	0.14%
2019/09/05	5	10.10	0	0.00	10.10	5	3,475	0.14%
2019/09/03	2	10.10	0	0.00	10.10	2	3,491	0.06%
2019/09/02	10	9.99	0	0.00	10.00	10	3,471	0.29%
2019/08/30	10	9.88	0	0.00	9.92	10	3,481	0.29%
2019/08/19	0	0.00	25	9.96	9.96	-25	3,954	-0.63%
2019/08/16	25	9.76	0	0.00	9.76	25	3,990	0.63%
2019/08/08	25	10.04	0	0.00	9.99	25	4,068	0.61%
2019/08/06	5	10.10	0	0.00	10.20	5	4,156	0.12%
2019/07/29	0	0.00	30	10.80	10.70	-30	5,056	-0.59%
2019/07/25	30	10.60	0	0.00	10.60	30	5,543	0.54%
2019/07/24	0	0.00	100	10.85	10.65	-100	5,620	-1.78%
2019/07/22	30	10.70	80	10.77	10.80	-50	5,714	-0.87%
2019/07/19	30	10.60	0	0.00	10.65	30	5,716	0.52%
2019/07/18	0	0.00	4	10.50	10.50	-4	5,969	-0.07%
2019/07/11	0	0.00	10	10.40	10.40	-10	6,644	-0.15%
2019/07/10	0	0.00	10	10.35	10.35	-10	6,814	-0.15%
2019/06/25	5	10.50	3	10.50	10.45	2	7,533	0.03%
2019/06/24	100	10.75	0	10.65	10.65	100	7,617	1.31%
2019/06/19	0	0.00	0.1	10.40	10.45	-0.1	7,795	0.00%
2019/06/18	21	10.37	0	0.00	10.30	21	7,832	0.27%
2019/06/12	2	10.40	0.2	10.35	10.40	1.8	8,267	0.02%
2019/06/11	0	0.00	190	10.35	10.40	-190	8,401	-2.26%	大賣/鉅額交易
2019/06/06	190	10.52	0	0.00	10.50	190	8,546	2.22%	大買/鉅額交易
2019/06/05	1	10.50	0	0.00	10.50	1	8,624	0.01%
2019/05/27	0.1	10.35	2	10.40	10.35	-1.9	9,845	-0.02%
2019/05/20	0	0.00	6	10.80	10.80	-6	10,291	-0.06%
2019/05/15	2	11.15	0	0.00	11.05	2	10,408	0.02%
2019/05/13	6	10.75	0	0.00	10.85	6	10,715	0.06%
2019/05/09	0	0.00	120	10.70	10.70	-120	11,126	-1.08%	大賣/鉅額交易
2019/05/08	120	11.00	0	0.00	11.00	120	11,056	1.09%	大買/鉅額交易
2019/05/07	0	0.00	2	11.25	11.10	-2	11,031	-0.02%
2019/05/06	19	11.23	0	0.00	11.20	19	10,971	0.17%
2019/05/03	4	11.80	3	11.85	11.85	1	10,577	0.01%
2019/05/02	0	0.00	3	12.25	12.35	-3	10,166	-0.03%
2019/04/29	3	12.35	0	0.00	12.05	3	10,108	0.03%
2019/04/26	2	12.45	0	0.00	12.30	2	10,046	0.02%
2019/04/25	0	0.00	2	12.60	12.55	-2	9,951	-0.02%
2019/04/24	0	0.00	12.9	12.59	12.45	-12.9	9,822	-0.13%
2019/04/23	0	0.00	0.1	12.40	12.45	-0.1	9,537	0.00%
2019/04/22	0	0.00	32	12.06	12.30	-32	9,344	-0.34%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/16	2	11.80	0	0.00	12.05	2	9,241	0.02%
2019/04/15	2	11.93	0	0.00	11.90	2	9,104	0.02%
2019/04/10	0	0.00	10	12.00	12.00	-10	9,188	-0.11%
2019/04/09	5	11.98	0	0.00	12.05	5	9,131	0.05%
2019/04/08	3	11.95	2	11.90	11.85	1	9,048	0.01%
2019/04/01	5	11.50	0	0.00	11.40	5	8,713	0.06%
2019/03/28	4	11.28	0	0.00	11.30	4	8,700	0.05%
2019/03/27	10	11.40	2	11.40	11.40	8	8,687	0.09%
2019/03/26	2	11.50	0	0.00	11.50	2	8,615	0.02%
2019/03/25	0.1	11.40	0	0.00	11.40	0.1	8,594	0.00%
2019/03/22	0	0.00	3	11.55	11.55	-3	8,526	-0.04%
2019/03/21	0	0.00	1	11.75	11.75	-1	8,418	-0.01%
2019/03/20	5	11.55	20	11.75	11.70	-15	8,396	-0.18%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/03/18	30	11.95	0	0.00	11.90	30	8,057	0.37%
2019/03/14	4	11.95	0	0.00	11.90	4	8,071	0.05%
2019/03/12	0	0.00	21	12.10	12.10	-21	8,245	-0.25%
2019/03/11	1	12.05	0	0.00	12.00	1	8,335	0.01%
2019/03/08	21	11.95	26	11.95	11.95	-5	8,322	-0.06%
2019/03/07	5	12.15	1	12.25	12.10	4	8,279	0.05%
2019/03/06	6	12.44	11	12.43	12.40	-5	8,456	-0.06%
2019/03/05	5	12.25	25	12.16	12.30	-20	8,093	-0.25%
2019/03/04	0	0.00	10	11.95	12.00	-10	7,812	-0.13%
2019/02/27	0	0.00	22	12.05	12.05	-22	7,764	-0.28%
2019/02/26	40	12.05	20	12.25	12.10	20	7,706	0.26%
2019/02/25	20	12.15	0	0.00	12.15	20	7,565	0.26%
2019/02/21	0	0.00	1	12.25	12.30	-1	7,250	-0.01%
2019/02/20	0	0.00	4	12.25	12.05	-4	7,093	-0.06%
2019/02/19	2	11.95	0	0.00	11.90	2	6,848	0.03%
2019/02/18	2	11.95	0	0.00	11.90	2	6,850	0.03%
2019/02/14	0	0.00	2	12.15	12.05	-2	6,813	-0.03%
2019/02/13	3	12.37	4	12.23	12.15	-1	6,807	-0.01%
2019/02/12	2	12.25	30	12.29	12.30	-28	6,656	-0.42%
2019/02/11	60	12.10	22	12.08	12.00	38	6,421	0.59%
2019/01/30	2	11.30	51	11.59	11.65	-49	5,995	-0.82%
2019/01/29	0	0.00	2	11.20	11.25	-2	5,784	-0.03%
2019/01/23	0	0.00	32	11.15	11.20	-32	5,744	-0.56%
2019/01/22	0	0.00	12	11.06	11.10	-12	5,759	-0.21%
2019/01/21	20	11.05	23	11.14	11.10	-3	5,859	-0.05%
2019/01/14	2	10.70	0	0.00	10.75	2	6,380	0.03%
2019/01/11	40	10.93	1	11.00	10.90	39	6,485	0.60%
2019/01/10	21	11.09	0	0.00	11.00	21	6,475	0.32%
2019/01/09	1	11.10	8	11.06	11.20	-7	6,402	-0.11%
2019/01/08	2	10.85	0	0.00	10.70	2	6,276	0.03%
2019/01/07	0.1	10.70	0	0.00	10.75	0.1	6,281	0.00%
2019/01/03	20	10.75	0	0.00	10.70	20	6,338	0.32%
2019/01/02	0	0.00	2	10.95	10.95	-2	6,371	-0.03%
2018/12/28	2	10.65	0	0.00	10.70	2	6,395	0.03%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/26	2	10.70	0	0.00	10.70	2	6,614	0.03%
2018/12/25	0	0.00	10	10.90	10.85	-10	6,691	-0.15%
2018/12/22	8	10.94	0	0.00	11.00	8	6,853	0.12%
2018/12/21	5	10.87	0	0.00	10.95	5	7,001	0.07%
2018/12/20	2	11.05	0	0.00	11.00	2	7,110	0.03%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/17	2	11.40	0	0.00	11.35	2	7,782	0.03%
2018/12/14	2	11.40	0	0.00	11.45	2	7,950	0.03%
2018/12/12	2	11.25	0	0.00	11.30	2	8,196	0.02%
2018/12/10	8	11.24	0	0.00	11.20	8	8,290	0.10%
2018/12/06	6	11.45	0	0.00	11.40	6	8,298	0.07%
2018/12/05	6	11.77	0	0.00	11.85	6	8,402	0.07%
2018/12/04	5	11.94	2	11.90	11.85	3	8,327	0.04%
2018/12/03	0	0.00	1	11.70	11.90	-1	8,343	-0.01%
2018/11/29	2	11.93	33	11.87	11.80	-31	8,448	-0.37%
2018/11/28	2	11.10	0	0.00	11.30	2	8,206	0.02%
2018/11/26	5	11.25	0	0.00	11.25	5	8,475	0.06%
2018/11/23	0	0.00	1	11.30	11.30	-1	8,591	-0.01%
2018/11/22	1	11.45	0	0.00	11.35	1	8,925	0.01%
2018/11/21	20	11.33	0	0.00	11.35	20	9,185	0.22%
2018/11/16	0	0.00	51	11.55	11.55	-51	9,908	-0.51%
2018/11/15	10	11.55	0	0.00	11.60	10	10,107	0.10%
2018/11/14	0	0.00	2	11.65	11.65	-2	10,334	-0.02%
2018/11/12	2	11.30	0	0.00	11.40	2	10,829	0.02%
2018/11/09	50	11.85	0	0.00	11.65	50	11,095	0.45%
2018/11/08	1	11.75	0	0.00	11.85	1	11,604	0.01%
2018/11/01	2	11.90	0	0.00	11.90	2	13,651	0.01%
2018/10/31	0	0.00	2	11.65	11.75	-2	13,635	-0.01%
2018/10/30	0	0.00	4	11.54	11.55	-4	13,767	-0.03%
2018/10/29	2	11.18	7	11.39	11.50	-5	13,966	-0.04%
2018/10/26	6	10.82	8	10.69	10.85	-2	13,982	-0.01%
2018/10/25	15	11.20	30	11.05	11.05	-15	13,832	-0.11%
2018/10/24	50	11.85	0	0.00	11.85	50	13,778	0.36%
2018/10/23	8	12.49	0	0.00	12.25	8	13,825	0.06%
2018/10/22	0	0.00	7	12.75	12.70	-7	13,880	-0.05%
2018/10/19	18	12.59	1	12.60	12.55	17	14,236	0.12%
2018/10/18	2	13.35	2	13.05	13.00	0	14,220	0.00%
2018/10/17	10	13.05	0	0.00	12.90	10	14,461	0.07%
2018/10/16	1	13.25	6	13.36	13.20	-5	14,446	-0.03%
2018/10/15	0	0.00	2	13.00	13.15	-2	14,518	-0.01%
2018/10/12	1	12.95	0	0.00	13.10	1	14,495	0.01%
2018/10/11	6	12.98	80	12.80	12.85	-74	14,535	-0.51%
2018/10/09	5	13.55	5	13.55	13.70	0	14,422	0.00%
2018/10/08	1	13.70	2	13.60	13.65	-1	14,426	-0.01%
2018/10/05	2	13.55	0	0.00	13.60	2	14,547	0.01%
2018/10/04	1	14.15	0	0.00	14.00	1	14,490	0.01%
2018/10/02	1	14.30	0	0.00	14.25	1	14,676	0.01%
2018/10/01	2	14.28	11	14.54	14.50	-9	14,670	-0.06%
2018/09/28	4	14.69	20.4	14.45	14.45	-16.4	14,652	-0.11%
2018/09/27	0	0.00	3	14.65	14.75	-3	14,525	-0.02%
2018/09/26	90	14.79	10	14.85	14.65	80	14,427	0.55%
2018/09/25	28	14.48	6	14.42	14.40	22	14,220	0.15%
2018/09/20	15	14.10	15	13.95	13.95	0	14,010	0.00%
2018/09/19	10	13.50	20	13.88	14.05	-10	13,927	-0.07%
2018/09/13	4	13.28	0	0.00	13.35	4	14,127	0.03%
2018/09/10	50	13.10	3	13.15	13.00	47	14,316	0.33%
2018/09/07	3	13.55	1	13.35	13.50	2	14,138	0.01%
2018/09/06	20	13.16	1	13.55	13.15	19	14,021	0.14%
2018/09/04	0.1	13.70	81	13.80	13.80	-80.9	13,909	-0.58%
2018/08/31	0	0.00	5.5	14.05	14.00	-5.5	13,911	-0.04%
2018/08/30	0	0.00	4	14.35	14.30	-4	13,778	-0.03%
2018/08/29	21	14.07	0	0.00	14.00	21	13,775	0.15%
2018/08/28	75	14.62	19	14.65	14.45	56	13,557	0.41%
2018/08/27	1	14.85	0	0.00	14.95	1	13,489	0.01%
2018/08/24	0	0.00	2	15.08	15.05	-2	13,586	-0.01%
2018/08/23	2	15.40	11	15.35	15.50	-9	13,303	-0.07%
2018/08/22	81	15.17	6	15.33	15.00	75	13,059	0.57%
2018/08/21	4	15.13	1	15.20	15.05	3	12,971	0.02%
2018/08/20	25.1	14.69	3	14.52	14.55	22.1	12,662	0.17%
2018/08/17	0	0.00	12	15.42	15.00	-12	12,321	-0.10%
2018/08/16	1.1	15.11	63	15.20	15.35	-61.9	12,002	-0.52%
2018/08/15	7	15.81	4	15.68	15.60	3	11,641	0.03%
2018/08/14	36	15.31	23	15.29	15.60	13	11,049	0.12%
2018/08/13	61.2	14.67	2	14.50	14.45	59.2	10,062	0.59%
2018/08/10	0	0.00	3	14.30	14.25	-3	9,425	-0.03%
2018/08/09	1	13.95	0	0.00	13.95	1	9,094	0.01%
2018/08/08	6	13.93	11	14.10	13.90	-5	9,088	-0.06%
2018/08/06	13	14.20	5	14.15	14.15	8	8,948	0.09%
2018/08/03	5	14.25	6	14.34	13.85	-1	8,889	-0.01%
2018/08/01	0	0.00	6	14.19	14.20	-6	8,717	-0.07%
2018/07/31	1	14.20	0	0.00	14.25	1	8,653	0.01%
2018/07/30	0	0.00	1	14.05	14.15	-1	8,570	-0.01%
2018/07/27	1	13.75	0	0.00	13.90	1	8,392	0.01%
2018/07/26	0	0.00	11	13.95	13.80	-11	8,311	-0.13%
2018/07/25	0	0.00	6	13.49	13.65	-6	7,942	-0.08%
2018/07/24	2	13.40	1	13.40	13.45	1	7,810	0.01%
2018/07/20	0	0.00	17	13.10	12.95	-17	7,455	-0.23%
2018/07/17	0	0.00	1	13.25	13.35	-1	7,304	-0.01%
2018/07/12	0	0.00	10	13.40	13.35	-10	7,037	-0.14%
2018/07/10	0	0.00	1	13.15	13.00	-1	6,661	-0.02%
2018/07/03	10	12.55	0	0.00	12.40	10	6,668	0.15%
2018/07/02	0	0.00	3	12.90	12.95	-3	6,572	-0.05%
2018/06/27	5	13.15	5	13.15	13.15	0	6,370	0.00%
2018/06/25	0	0.00	12	12.95	12.90	-12	6,160	-0.19%
2018/06/22	10	12.60	0	0.00	12.60	10	6,098	0.16%
2018/06/21	0	0.00	15	12.87	12.60	-15	6,198	-0.24%
2018/06/20	0	0.00	15	12.37	12.60	-15	6,389	-0.23%
2018/06/19	0	0.00	4	12.40	12.40	-4	6,392	-0.06%
2018/06/13	0	0.00	28	12.46	12.40	-28	6,294	-0.44%
2018/06/12	3	12.55	0	0.00	12.50	3	6,219	0.05%
2018/06/11	0	0.00	21	12.54	12.40	-21	6,142	-0.34%
2018/06/08	22	12.31	1	12.30	12.40	21	6,099	0.34%
2018/06/06	0	0.00	5	12.15	12.05	-5	6,105	-0.08%
2018/06/04	0	0.00	8	12.10	12.20	-8	6,122	-0.13%
2018/06/01	1	11.70	10	11.90	11.85	-9	5,952	-0.15%
2018/05/31	0	0.00	10	11.45	11.45	-10	5,847	-0.17%
2018/05/23	0	0.00	60	11.00	10.95	-60	7,979	-0.75%
2018/05/16	60	10.86	0	0.00	10.80	60	9,034	0.66%
2018/05/14	1	10.90	0	0.00	10.85	1	9,553	0.01%
2018/05/11	5	11.10	5	10.95	10.90	0	9,629	0.00%
2018/05/10	7	10.90	53	10.88	11.00	-46	9,646	-0.48%
2018/05/08	22	10.45	0	0.00	10.60	22	9,737	0.23%
2018/05/04	30	10.43	0	0.00	10.50	30	10,028	0.30%
2018/05/02	10	10.55	0	0.00	10.50	10	10,318	0.10%
2018/04/27	0	0.00	0.1	10.80	10.80	-0.1	10,942	0.00%
2018/04/23	3	11.45	0	0.00	11.20	3	12,093	0.02%
2018/04/19	1	11.30	0	0.00	11.25	1	13,211	0.01%
2018/04/16	10	11.15	0	0.00	11.15	10	15,298	0.07%
2018/04/13	5	11.35	0	0.00	11.35	5	15,988	0.03%
2018/04/12	4	11.35	0	0.00	11.30	4	17,051	0.02%
2018/04/10	1	11.75	0.6	11.80	11.80	0.4	17,410	0.00%
2018/03/31	0	0.00	75	11.79	11.80	-75	19,565	-0.38%
2018/03/30	0	0.00	10	11.58	11.60	-10	20,463	-0.05%
2018/03/27	0	0.00	10	11.15	11.15	-10	20,452	-0.05%
2018/03/26	40	10.95	0	0.00	10.85	40	20,399	0.20%
2018/03/23	24	11.08	1	10.95	10.95	23	20,320	0.11%
2018/03/22	16	11.73	1	12.15	11.80	15	20,021	0.07%
2018/03/20	10	12.10	0	0.00	12.10	10	19,964	0.05%
2018/03/19	20	12.13	0	0.00	12.05	20	20,064	0.10%
2018/03/16	10	12.30	0	0.00	12.25	10	20,511	0.05%
2018/03/15	10	12.35	0	0.00	12.35	10	20,571	0.05%
2018/03/14	0	0.00	101	12.28	12.30	-101	20,742	-0.49%	大賣/鉅額交易
2018/03/12	0	0.00	30	12.35	12.35	-30	20,728	-0.14%
2018/03/09	5	12.25	3	12.30	12.30	2	20,818	0.01%
2018/03/08	0	0.00	5	12.50	12.50	-5	20,854	-0.02%
2018/03/07	1	12.40	0	0.00	12.35	1	20,770	0.00%
2018/03/06	38	12.48	0	0.00	12.45	38	20,732	0.18%
2018/03/05	54	12.67	55	13.04	12.20	-1	20,585	0.00%
2018/03/02	3	13.45	14	13.45	13.55	-11	19,892	-0.06%
2018/03/01	49	13.85	10	13.98	13.85	39	19,740	0.20%
2018/02/27	1	13.40	5	13.85	13.45	-4	19,364	-0.02%
2018/02/26	7	13.79	1	13.70	13.60	6	19,157	0.03%
2018/02/23	10	13.95	17	13.78	13.50	-7	18,999	-0.04%
2018/02/22	5	13.60	1	13.70	13.60	4	18,331	0.02%
2018/02/21	0	0.00	65	13.24	13.55	-65	18,062	-0.36%
2018/02/12	20	12.80	40	12.79	12.80	-20	17,554	-0.11%
2018/02/09	20	11.85	35	12.39	12.45	-15	17,463	-0.09%
2018/02/08	0	0.00	1	11.90	12.20	-1	17,444	-0.01%
2018/02/07	20	12.45	5	12.55	12.25	15	17,399	0.09%
2018/02/06	45	12.23	0	0.00	12.25	45	17,268	0.26%
2018/02/05	5	12.70	5	12.85	12.85	0	16,969	0.00%
2018/02/02	0	0.00	2	12.80	12.85	-2	16,940	-0.01%
2018/02/01	0	0.00	3	12.85	12.85	-3	16,948	-0.02%
2018/01/31	10	12.75	5	12.65	12.95	5	16,955	0.03%
2018/01/30	5	13.05	5	13.40	13.05	0	16,808	0.00%
2018/01/26	0	0.00	3	13.15	13.15	-3	16,589	-0.02%
2018/01/25	2	13.20	0	0.00	13.25	2	16,668	0.01%
2018/01/24	3	13.08	77	13.12	13.05	-74	16,514	-0.45%
2018/01/23	10	12.75	0	0.00	12.75	10	16,150	0.06%
2018/01/22	6	12.38	32	12.46	12.55	-26	16,061	-0.16%
2018/01/19	30	12.80	30	12.77	12.75	0	15,954	0.00%
2018/01/18	1	12.75	8	12.65	12.65	-7	16,342	-0.04%
2018/01/17	9	13.02	20	12.95	12.90	-11	16,235	-0.07%
2018/01/16	11	13.16	1	13.15	13.20	10	15,894	0.06%
2018/01/15	52	13.25	27	13.32	13.05	25	15,631	0.16%
2018/01/12	4	14.18	1	14.20	13.90	3	14,781	0.02%
2018/01/11	1	14.10	0	0.00	13.90	1	14,390	0.01%
2018/01/10	118	14.05	19	14.12	14.00	99	13,953	0.71%	大買/
2018/01/09	1	13.65	24.6	13.62	13.70	-23.6	12,861	-0.18%
2018/01/08	19	13.34	132.3	13.27	13.40	-113.3	12,193	-0.93%	大賣/鉅額交易
2018/01/05	10	12.70	48.5	12.68	12.85	-38.5	11,174	-0.34%
2018/01/04	15	12.95	39	12.89	12.70	-24	10,964	-0.22%
2018/01/03	37	12.81	20	12.70	12.75	17	10,724	0.16%
2018/01/02	61	12.80	69	12.83	12.85	-8	10,405	-0.08%