中鴻 (2014)-永豐金-桃園券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	189	23.71	39	23.66	23.35	150	7,119	2.11%	大買/鉅額交易
2024/05/02	2	23.35	5	23.42	23.45	-3	7,014	-0.04%
2024/04/30	10	23.40	1	23.55	23.25	9	7,014	0.13%
2024/04/29	0	0.00	13	23.50	23.55	-13	7,038	-0.18%
2024/04/26	23	23.16	9	23.07	23.20	14	6,947	0.20%
2024/04/24	3	23.02	0	0.00	23.00	3	6,963	0.04%
2024/04/23	7	23.09	52	23.06	23.05	-45	7,003	-0.64%
2024/04/22	34	23.13	12	22.87	22.80	22	7,016	0.31%
2024/04/19	74	23.52	23	23.66	23.20	51	6,917	0.74%
2024/04/18	55	23.55	22	23.70	23.75	33	6,679	0.49%
2024/04/17	3	22.25	0	0.00	22.25	3	6,151	0.05%
2024/04/16	8	22.25	3	22.33	22.15	5	6,289	0.08%
2024/04/15	6	22.68	2	22.75	22.65	4	6,417	0.06%
2024/04/12	11	22.97	1	23.05	23.00	10	6,362	0.16%
2024/04/11	9	23.55	55	23.45	23.35	-46	6,346	-0.72%
2024/04/10	74	24.47	35	24.84	24.10	39	6,309	0.62%
2024/04/09	28	24.87	44	23.61	24.95	-16	5,796	-0.28%
2024/04/08	30	22.70	11	22.78	22.70	19	5,047	0.38%
2024/04/03	43.4	22.81	25	22.99	22.80	18.4	5,013	0.37%
2024/04/01	0	0.00	2	22.10	22.25	-2	5,043	-0.04%
2024/03/28	2	22.18	0	0.00	22.05	2	5,898	0.03%
2024/03/27	2	22.15	0	0.00	22.10	2	6,376	0.03%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/21	1	22.25	5	22.15	22.20	-4	11,669	-0.03%
2024/03/20	2	22.08	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0	0.00	3	22.25	22.30	-3	12,828	-0.02%
2024/03/18	0	0.00	5	22.19	22.25	-5	12,849	-0.04%
2024/03/15	2	22.45	0	0.00	22.25	2	12,860	0.02%
2024/03/14	7	22.66	16	22.62	22.60	-9	12,852	-0.07%
2024/03/13	7	22.06	2	22.00	22.00	5	12,771	0.04%
2024/03/12	3	22.32	25	22.29	22.50	-22	12,711	-0.17%
2024/03/11	3	22.13	1	22.30	22.30	2	12,732	0.02%
2024/03/08	30	22.10	11	22.05	22.05	19	12,716	0.15%
2024/03/07	3	22.10	3.3	22.38	22.40	-0.3	12,713	0.00%
2024/03/06	15	22.54	1	22.40	22.40	14	12,652	0.11%
2024/03/05	1	22.45	3	22.70	22.70	-2	12,613	-0.02%
2024/03/04	7	22.59	8	22.54	22.50	-1	12,611	-0.01%
2024/03/01	2	23.10	40	23.06	23.05	-38	12,603	-0.30%
2024/02/29	1	23.00	11	23.03	23.20	-10	12,736	-0.08%
2024/02/27	4	23.18	6	23.17	23.05	-2	12,710	-0.02%
2024/02/26	3	23.50	0	0.00	23.35	3	12,706	0.02%
2024/02/23	17	23.47	25.2	23.57	23.35	-8.2	12,856	-0.06%
2024/02/22	4	23.73	0	0.00	23.75	4	12,900	0.03%
2024/02/21	14	23.95	1	23.95	23.75	13	12,943	0.10%
2024/02/20	13	24.34	6	24.21	24.05	7	12,941	0.05%
2024/02/19	3	24.28	3.1	24.25	24.40	-0.1	13,040	0.00%
2024/02/16	15	23.73	23.3	23.62	23.95	-8.3	13,129	-0.06%
2024/02/15	4	23.35	0	0.00	23.35	4	13,098	0.03%
2024/02/05	3	23.40	1	23.45	23.55	2	13,087	0.02%
2024/02/02	1.1	23.66	0	0.00	23.65	1.1	13,085	0.01%
2024/02/01	0	0.00	82.1	23.80	23.85	-82.1	13,086	-0.63%
2024/01/31	12	23.78	10	24.00	23.80	2	13,148	0.02%
2024/01/30	2	24.00	6	24.04	24.00	-4	13,144	-0.03%
2024/01/29	1	24.45	0	0.00	24.40	1	13,164	0.01%
2024/01/26	10	24.25	4	24.11	24.15	6	13,153	0.05%
2024/01/25	0	0.00	0.1	23.85	23.75	-0.1	13,120	0.00%
2024/01/24	1	24.10	5	23.95	23.95	-4	13,119	-0.03%
2024/01/23	1	23.85	0	0.00	23.85	1	13,112	0.01%
2024/01/22	6	23.24	12	23.26	23.35	-6	13,060	-0.05%
2024/01/19	9	23.10	2	23.25	23.20	7	13,049	0.05%
2024/01/17	2	23.60	1	23.90	23.35	1	13,021	0.01%
2024/01/16	3	23.98	0	0.00	23.90	3	13,025	0.02%
2024/01/15	0	0.00	1	24.60	24.45	-1	12,963	-0.01%
2024/01/12	11	24.40	0	0.00	24.35	11	13,000	0.08%
2024/01/10	9	24.38	11	24.51	24.35	-2	13,180	-0.02%
2024/01/09	41	25.37	26	25.53	25.10	15	13,022	0.12%
2024/01/08	83	26.25	2	26.40	26.05	81	12,801	0.63%
2024/01/05	2.2	26.10	4	26.05	26.10	-1.8	12,727	-0.01%
2024/01/04	5	26.10	0	0.00	26.25	5	12,671	0.04%
2024/01/03	20	25.71	5	25.70	25.70	15	12,565	0.12%
2024/01/02	52	26.05	11	26.15	26.05	41	12,482	0.33%
2023/12/29	12	26.01	13.8	26.10	26.05	-1.8	12,465	-0.01%
2023/12/28	63	26.11	28	26.01	25.95	35	12,479	0.28%
2023/12/27	34	26.28	36	26.22	26.20	-2	12,340	-0.02%
2023/12/26	25.1	26.61	38	26.79	26.70	-12.9	12,063	-0.11%
2023/12/25	44	27.39	9	27.06	26.95	35	11,878	0.29%
2023/12/22	145.1	26.99	146.1	26.92	27.00	-1	11,440	-0.01%	大買/大賣/
2023/12/21	44.1	27.74	52	27.87	27.70	-7.9	10,953	-0.07%
2023/12/20	61	28.18	107	28.07	28.20	-46	10,450	-0.44%	大賣/
2023/12/19	56	27.46	68	27.38	27.75	-12	9,327	-0.13%
2023/12/18	213	26.99	108	26.94	26.85	105	7,949	1.32%	大買/大賣/鉅額交易
2023/12/15	122	25.21	141.2	25.89	26.00	-19.2	5,922	-0.32%	大買/大賣/
2023/12/13	0	0.00	7	23.27	23.10	-7	5,090	-0.14%
2023/12/12	1	22.90	2	23.10	22.90	-1	5,192	-0.02%
2023/12/11	2	23.13	0	0.00	23.05	2	5,194	0.04%
2023/12/08	6	23.30	9	23.38	23.25	-3	5,197	-0.06%
2023/12/07	1	23.60	0	0.00	23.55	1	5,206	0.02%
2023/12/05	1	23.45	4	23.55	23.55	-3	5,163	-0.06%
2023/12/04	0	0.00	2	23.85	23.80	-2	5,142	-0.04%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/30	8	23.40	0	0.00	23.35	8	5,087	0.16%
2023/11/29	2	23.48	5	23.45	23.55	-3	5,135	-0.06%
2023/11/28	6	23.55	4	23.73	23.65	2	5,111	0.04%
2023/11/27	7	23.29	25	23.20	23.25	-18	5,024	-0.36%
2023/11/24	1	22.60	10	22.60	22.80	-9	4,925	-0.18%
2023/11/23	14	22.76	4	22.90	22.75	10	4,947	0.20%
2023/11/22	8	22.90	57	23.19	22.70	-49	4,929	-0.99%
2023/11/21	1	22.70	16	22.75	22.70	-15	4,799	-0.31%
2023/11/20	7	22.26	5	22.65	22.20	2	4,711	0.04%
2023/11/17	8	22.16	0	0.00	22.15	8	4,667	0.17%
2023/11/16	6	22.52	13	22.50	22.45	-7	4,650	-0.15%
2023/11/15	0	0.00	12	22.02	22.10	-12	4,565	-0.26%
2023/11/14	2	21.20	3	21.23	21.20	-1	4,530	-0.02%
2023/11/10	8	21.04	5	21.00	20.95	3	4,724	0.06%
2023/11/08	22	21.37	5	21.15	21.15	17	4,994	0.34%
2023/11/06	0	0.00	1	21.90	21.90	-1	5,158	-0.02%
2023/11/02	0	0.00	8	21.57	21.65	-8	5,456	-0.15%
2023/10/31	2	21.95	21	21.60	21.55	-19	6,448	-0.29%
2023/10/30	1	21.50	0	0.00	21.55	1	7,077	0.01%
2023/10/27	1	21.45	10	21.45	21.45	-9	7,188	-0.13%
2023/10/26	11	21.45	0	0.00	21.45	11	7,239	0.15%
2023/10/25	0	0.00	5	21.05	21.35	-5	7,308	-0.07%
2023/10/24	9	20.48	1	20.60	20.60	8	7,330	0.11%
2023/10/23	0	21.00	1	20.90	20.95	-1	7,386	-0.01%
2023/10/20	3	21.00	0	0.00	20.95	3	7,503	0.04%
2023/10/19	7	21.49	12	21.25	21.25	-5	7,739	-0.06%
2023/10/18	5	21.17	2	21.45	21.75	3	7,777	0.04%
2023/10/17	2	21.45	0	0.00	21.45	2	7,782	0.03%
2023/10/16	2	21.48	0	0.00	21.60	2	7,802	0.03%
2023/10/13	0	0.00	0.5	21.80	21.70	-0.5	7,847	-0.01%
2023/10/12	2	21.85	0	0.00	21.85	2	7,883	0.03%
2023/10/11	16	21.59	11	21.45	21.45	5	7,934	0.06%
2023/10/06	2	21.95	0	0.00	22.00	2	7,902	0.03%
2023/10/05	15	21.93	10	21.90	21.90	5	7,962	0.06%
2023/10/04	23	21.67	20	21.56	21.55	3	7,930	0.04%
2023/10/03	1	22.20	0	0.00	22.20	1	7,860	0.01%
2023/10/02	0	22.55	0	0.00	22.60	0	7,867	0.00%
2023/09/28	25	22.64	10	22.60	22.55	15	7,923	0.19%
2023/09/27	22	22.91	6	22.91	22.90	16	7,881	0.20%
2023/09/26	6	23.75	30	23.84	23.75	-24	7,749	-0.31%
2023/09/25	9	24.01	1	24.05	24.00	8	7,773	0.10%
2023/09/22	3	24.28	0	0.00	24.30	3	7,782	0.04%
2023/09/21	4	24.48	0	0.00	24.30	4	7,775	0.05%
2023/09/20	0	0.00	20	24.65	24.70	-20	7,808	-0.26%
2023/09/19	2	24.55	5	24.81	24.80	-3	7,937	-0.04%
2023/09/18	25	24.75	28	24.78	24.70	-3	7,974	-0.04%
2023/09/15	5	23.99	2	24.00	24.10	3	7,772	0.04%
2023/09/11	7	23.29	3	23.28	23.25	4	8,243	0.05%
2023/09/08	0	23.17	4	23.10	23.05	-4	8,336	-0.05%
2023/09/07	4	23.35	2	23.20	23.20	2	8,399	0.02%
2023/09/06	1	23.40	0	0.00	23.30	1	8,452	0.01%
2023/09/05	0	0.00	21	23.55	23.65	-21	8,446	-0.25%
2023/09/04	1	23.50	0	0.00	23.70	1	8,456	0.01%
2023/09/01	20	23.20	0	0.00	23.15	20	8,427	0.24%
2023/08/31	1	23.00	15	23.10	23.10	-14	8,529	-0.16%
2023/08/30	2	22.75	2	22.70	22.80	0	8,744	0.00%
2023/08/29	2	22.65	0	0.00	22.75	2	8,721	0.02%
2023/08/25	1	23.05	1	22.90	22.90	0	8,695	0.00%
2023/08/24	4	22.65	0	0.00	22.60	4	8,687	0.05%
2023/08/22	21	22.82	1	22.75	22.80	20	8,701	0.23%
2023/08/18	4	23.10	0	0.00	23.20	4	8,681	0.05%
2023/08/17	4	22.78	0	0.00	22.70	4	8,597	0.05%
2023/08/16	3	22.93	2	22.95	22.85	1	8,488	0.01%
2023/08/15	10	23.20	1	23.30	23.25	9	8,433	0.11%
2023/08/14	9	23.37	0	0.00	23.25	9	8,369	0.11%
2023/08/11	2	24.58	4	24.70	24.50	-2	8,200	-0.02%
2023/08/10	4	25.21	4	25.23	25.15	0	8,083	0.00%
2023/08/09	1	25.35	6	25.51	25.35	-5	8,026	-0.06%
2023/08/08	3	25.50	13	25.69	25.45	-10	7,979	-0.13%
2023/08/07	17	25.55	9	26.24	26.10	8	7,900	0.10%
2023/08/04	9	25.81	19	25.92	26.10	-10	7,485	-0.13%
2023/08/02	24	25.55	17	25.53	25.35	7	6,959	0.10%
2023/08/01	2	24.83	12.4	24.83	24.70	-10.4	6,343	-0.16%
2023/07/31	1	24.15	20	24.24	24.15	-19	6,308	-0.30%
2023/07/28	13	24.45	0	0.00	24.40	13	6,270	0.21%
2023/07/27	0	0.00	23	24.77	24.85	-23	6,193	-0.37%
2023/07/26	8	24.73	14.1	24.74	24.50	-6.1	6,197	-0.10%
2023/07/25	7	24.69	0.2	24.65	24.70	6.8	6,081	0.11%
2023/07/24	12.2	24.90	26	24.89	24.65	-13.8	6,006	-0.23%
2023/07/21	15	24.41	6	24.60	24.25	9	5,786	0.16%
2023/07/20	12.5	24.49	119	24.37	24.65	-106.5	5,833	-1.83%	大賣/鉅額交易
2023/07/19	14	23.93	50	24.05	23.60	-36	5,722	-0.63%
2023/07/18	23	24.19	47	24.19	24.05	-24	5,908	-0.41%
2023/07/17	0	0.00	17	24.23	24.20	-17	5,975	-0.28%
2023/07/14	13	23.97	44	23.85	23.85	-31	6,015	-0.52%
2023/07/13	6	23.31	6	23.41	23.35	0	5,984	0.00%
2023/07/12	26	23.20	0	0.00	23.10	26	6,002	0.43%
2023/07/11	0	0.00	12	23.31	23.35	-12	6,005	-0.20%
2023/07/10	6.1	23.53	5	23.55	23.40	1.1	6,079	0.02%
2023/07/07	12	23.39	2	23.45	23.35	10	6,111	0.16%
2023/07/06	117.1	23.77	1	23.75	23.80	116.1	6,107	1.90%	大買/鉅額交易
2023/07/05	2.2	24.41	21	24.56	24.20	-18.8	6,050	-0.31%
2023/07/04	3	24.58	1	24.65	24.60	2	6,058	0.03%
2023/07/03	9	24.45	11	24.60	24.50	-2	6,089	-0.03%
2023/06/30	8.2	24.50	11	24.45	24.40	-2.8	6,058	-0.05%
2023/06/29	6	24.82	15	24.82	24.65	-9	6,043	-0.15%
2023/06/28	25	24.89	108	24.88	24.85	-83	6,043	-1.37%	大賣/
2023/06/27	46	25.08	39	25.22	25.25	7	5,963	0.12%
2023/06/26	15	24.90	41.2	24.90	24.75	-26.2	5,823	-0.45%
2023/06/21	15	24.53	10	24.57	24.55	5	5,811	0.09%
2023/06/20	25	24.66	24	24.63	24.65	1	5,879	0.02%
2023/06/19	36	24.85	40	24.92	24.90	-4	5,893	-0.07%
2023/06/16	79	24.59	14.3	24.46	24.55	64.8	5,664	1.14%
2023/06/15	0	0.00	2	23.65	23.65	-2	5,518	-0.04%
2023/06/14	0.3	24.15	31	24.10	23.85	-30.8	5,686	-0.54%
2023/06/13	17	23.32	8	23.28	23.20	9	5,680	0.16%
2023/06/12	14	23.78	3	23.75	23.50	11	5,720	0.19%
2023/06/09	2	23.85	1	23.95	23.95	1	5,802	0.02%
2023/06/08	1	23.90	1	23.90	23.90	0	5,983	0.00%
2023/06/07	3	23.90	3	23.88	23.95	0	6,110	0.00%
2023/06/06	28	23.95	1	23.90	23.85	27	6,211	0.43%
2023/06/05	52	24.38	22	24.00	24.40	30	6,245	0.48%
2023/06/02	1	23.15	1.6	23.22	23.20	-0.6	6,133	-0.01%
2023/06/01	1	23.10	0	23.30	23.10	1	6,297	0.02%
2023/05/31	15	23.19	2.4	23.12	23.10	12.6	6,394	0.20%
2023/05/30	1	23.00	9	23.00	23.00	-8	6,578	-0.12%
2023/05/29	6	23.16	4	23.25	23.15	2	7,000	0.03%
2023/05/26	20	23.09	12	23.02	23.00	8	7,358	0.11%
2023/05/25	10	23.30	0	0.00	23.25	10	7,578	0.13%
2023/05/22	0	0.00	1	23.70	23.65	-1	7,946	-0.01%
2023/05/19	2	23.58	0	0.00	23.25	2	8,109	0.02%
2023/05/18	1	23.60	0	0.00	23.60	1	8,285	0.01%
2023/05/17	1	23.40	0	0.00	23.40	1	8,378	0.01%
2023/05/16	0	0.00	1	23.30	23.25	-1	8,504	-0.01%
2023/05/12	0	23.40	2	23.60	23.00	-2	8,750	-0.02%
2023/05/11	0	23.40	2	23.60	23.40	-2	8,702	-0.02%
2023/05/08	2.1	24.53	0	0.00	24.40	2.1	9,159	0.02%
2023/05/05	0	0.00	12	24.54	24.45	-12	9,345	-0.13%
2023/05/04	1	24.15	0	0.00	24.05	1	9,566	0.01%
2023/05/03	8	24.17	0	0.00	24.25	8	9,880	0.08%
2023/04/28	0	0.00	5	24.50	24.50	-5	10,489	-0.05%
2023/04/27	14	24.25	1	24.25	24.30	13	10,776	0.12%
2023/04/25	130	24.95	0	0.00	24.45	130	11,452	1.14%	大買/鉅額交易
2023/04/24	3	25.32	0	0.00	25.15	3	11,957	0.03%
2023/04/21	2	25.43	0	0.00	25.55	2	12,174	0.02%
2023/04/20	5.1	25.87	0	0.00	25.75	5.1	12,054	0.04%
2023/04/19	1	26.20	14	26.20	26.15	-13	12,265	-0.11%
2023/04/18	4	26.60	0	0.00	26.55	4	12,241	0.03%
2023/04/14	5	26.74	0	0.00	26.70	5	12,409	0.04%
2023/04/13	14	27.08	21	26.86	27.10	-7	12,479	-0.06%
2023/04/12	0	0.00	2	26.75	26.80	-2	12,549	-0.02%
2023/04/11	0	0.00	3	26.80	26.95	-3	12,654	-0.02%
2023/04/10	0	26.90	10	26.82	26.90	-10	12,879	-0.08%
2023/04/07	4.1	26.52	9	26.77	26.55	-4.9	13,120	-0.04%
2023/03/31	0	0.00	1	26.50	26.40	-1	14,269	-0.01%
2023/03/30	9	26.34	10	26.36	26.25	-1	15,575	-0.01%
2023/03/29	26	26.25	0	0.00	26.40	26	17,033	0.15%
2023/03/28	17	26.21	2	26.20	26.15	15	17,801	0.08%
2023/03/27	14	26.80	0	0.00	26.50	14	18,537	0.08%
2023/03/24	14	26.54	2	26.50	26.55	12	19,550	0.06%
2023/03/23	4	26.28	10	26.45	26.40	-6	20,721	-0.03%
2023/03/22	7.1	26.64	1	26.90	26.60	6.1	22,079	0.03%
2023/03/21	0	0.00	2	26.85	26.85	-2	22,657	-0.01%
2023/03/20	2	26.75	0	0.00	26.65	2	22,689	0.01%
2023/03/17	2	27.03	0	0.00	27.15	2	22,606	0.01%
2023/03/16	2	27.08	3	27.10	27.05	-1	22,463	0.00%
2023/03/15	12.5	27.60	1	27.80	27.60	11.5	22,491	0.05%
2023/03/13	1	27.40	0	0.00	27.75	1	22,740	0.00%
2023/03/10	11.1	28.02	4	28.00	27.90	7.1	22,697	0.03%
2023/03/09	4	28.65	56	28.54	28.70	-52	22,744	-0.23%
2023/03/08	8	28.31	39	28.37	28.40	-31	22,700	-0.14%
2023/03/07	12	28.58	20	28.63	28.80	-8	22,742	-0.04%
2023/03/06	1	28.35	3	28.58	28.40	-2	22,627	-0.01%
2023/03/03	6	28.22	5	28.19	28.30	1	22,580	0.00%
2023/03/02	9	27.60	12	28.01	28.15	-3	22,576	-0.01%
2023/03/01	38	27.35	1	27.65	27.40	37	22,561	0.16%
2023/02/24	23	28.99	14	28.99	28.90	9	22,234	0.04%
2023/02/23	26	29.57	13	29.57	29.70	13	21,938	0.06%
2023/02/22	1	28.90	18	29.00	29.20	-17	21,873	-0.08%
2023/02/21	6	29.22	6	29.25	29.25	0	21,945	0.00%
2023/02/20	11	29.23	9	29.19	29.20	2	22,379	0.01%
2023/02/17	11	29.02	11	29.00	29.00	0	23,118	0.00%
2023/02/16	1	28.95	35	29.08	28.80	-34	23,559	-0.14%
2023/02/15	8	28.49	9	28.96	28.40	-1	23,389	0.00%
2023/02/14	3	28.72	4	28.73	28.80	-1	23,295	0.00%
2023/02/13	10	28.85	22	28.82	28.85	-12	23,198	-0.05%
2023/02/10	19	28.27	0	0.00	28.10	19	23,059	0.08%
2023/02/09	20	28.45	0	0.00	28.40	20	23,070	0.09%
2023/02/08	13	28.86	3	28.75	28.65	10	23,104	0.04%
2023/02/07	3	28.25	27	28.71	28.80	-24	22,930	-0.10%
2023/02/06	4	27.73	10	27.91	28.05	-6	22,757	-0.03%
2023/02/03	67	28.15	40	27.91	27.80	27	22,668	0.12%
2023/02/02	23	28.32	0	0.00	28.45	23	22,489	0.10%
2023/02/01	23	28.46	31.3	29.02	28.75	-8.3	22,276	-0.04%
2023/01/31	15	29.26	70	29.22	29.00	-55	21,995	-0.25%
2023/01/30	10	28.89	6	28.99	29.00	4	21,744	0.02%
2023/01/17	58	28.37	20	28.33	28.45	38	21,441	0.18%
2023/01/16	4	28.05	7	28.02	27.95	-3	21,168	-0.01%
2023/01/13	18	27.71	22	28.04	27.75	-4	20,983	-0.02%
2023/01/12	90	28.06	34	27.75	27.60	56	20,674	0.27%
2023/01/11	8	27.59	24	27.68	27.80	-16	20,210	-0.08%
2023/01/10	1	27.05	13	27.30	27.25	-12	19,989	-0.06%
2023/01/09	5	27.44	12	27.33	27.35	-7	19,992	-0.04%
2023/01/06	2	26.63	3	26.68	27.10	-1	19,758	-0.01%
2023/01/05	8	26.74	1	26.75	26.50	7	19,785	0.04%
2023/01/04	14	26.72	0	0.00	26.65	14	19,743	0.07%
2023/01/03	8	26.96	58	27.03	27.10	-50	19,655	-0.25%
2022/12/30	7	26.98	2	26.83	26.75	5	19,555	0.03%
2022/12/29	1	26.60	3	26.43	26.60	-2	19,450	-0.01%
2022/12/28	4	26.96	3	27.08	26.80	1	19,437	0.01%
2022/12/27	8	26.96	6	26.63	26.70	2	19,274	0.01%
2022/12/26	7	27.64	15	27.78	27.10	-8	19,051	-0.04%
2022/12/23	29	27.62	21	27.79	27.60	8	18,722	0.04%
2022/12/22	57	27.30	45	27.12	27.30	12	17,973	0.07%
2022/12/21	50	26.55	106	26.76	27.10	-56	16,789	-0.33%	大賣/
2022/12/20	48	26.16	36	25.29	24.70	12	15,380	0.08%
2022/12/19	42	26.43	2	26.30	26.00	40	14,732	0.27%
2022/12/16	39	27.68	41	27.64	27.50	-2	14,061	-0.01%
2022/12/15	75	27.19	120	27.38	27.60	-45	13,168	-0.34%	大賣/
2022/12/14	138	26.51	101	26.35	25.90	37	12,193	0.30%	大買/大賣/
2022/12/13	15	25.92	68	25.68	26.40	-53	10,963	-0.48%
2022/12/12	0	0.00	1.2	23.95	24.00	-1.2	10,542	-0.01%
2022/12/09	11	23.79	0	0.00	23.80	11	10,567	0.10%
2022/12/08	1	24.10	1	23.80	23.75	0	10,633	0.00%
2022/12/07	2	24.10	2	24.20	23.85	0	10,670	0.00%
2022/12/06	4	24.29	2	24.35	24.15	2	10,594	0.02%
2022/12/05	9	24.34	28.5	24.63	24.70	-19.5	10,597	-0.18%
2022/12/02	10	23.58	7	23.54	23.60	3	10,364	0.03%
2022/12/01	31	24.03	11	24.03	23.95	20	10,432	0.19%
2022/11/30	1	23.75	26	23.90	23.80	-25	10,464	-0.24%
2022/11/29	8	23.03	26	23.36	23.85	-18	10,493	-0.17%
2022/11/28	2	22.68	0	0.00	22.60	2	10,399	0.02%
2022/11/25	20	23.31	4	23.30	22.80	16	10,516	0.15%
2022/11/24	3	22.70	0	0.00	22.80	3	10,531	0.03%
2022/11/23	22.2	22.90	2	23.13	22.75	20.2	10,466	0.19%
2022/11/22	5	23.92	16	23.57	23.35	-11	10,378	-0.11%
2022/11/21	16	23.77	23	23.87	23.85	-7	10,361	-0.07%
2022/11/18	11	24.44	7	24.09	23.90	4	10,353	0.04%
2022/11/17	7	24.06	22	24.00	24.20	-15	10,256	-0.15%
2022/11/16	34	24.14	20	24.43	24.45	14	10,149	0.14%
2022/11/15	56	23.80	76	23.80	24.10	-20	9,713	-0.21%
2022/11/14	27	22.03	26	22.01	22.45	1	8,940	0.01%
2022/11/09	6	20.76	0	0.00	20.75	6	9,001	0.07%
2022/11/08	0	0.00	2	20.80	20.60	-2	9,464	-0.02%
2022/11/07	8	20.48	0	0.00	20.40	8	9,865	0.08%
2022/11/04	4	19.86	4	19.85	19.90	0	9,907	0.00%
2022/11/03	2	20.45	0	0.00	20.55	2	9,955	0.02%
2022/11/02	0	0.00	11	20.39	20.45	-11	9,996	-0.11%
2022/11/01	1	19.75	4	20.00	20.00	-3	10,034	-0.03%
2022/10/31	2	19.75	0	0.00	19.70	2	10,146	0.02%
2022/10/28	16	19.98	11	20.00	19.90	5	10,270	0.05%
2022/10/27	8	20.48	3	20.47	20.50	5	10,296	0.05%
2022/10/26	6	20.73	0	0.00	20.45	6	10,711	0.06%
2022/10/25	2	21.10	1.3	21.08	20.80	0.8	11,142	0.01%
2022/10/24	1	21.30	0	0.00	21.30	1	11,165	0.01%
2022/10/21	1	21.85	1	21.75	21.50	0	11,244	0.00%
2022/10/20	3	21.17	0	0.00	22.45	3	11,328	0.03%
2022/10/19	1	21.60	0	0.00	21.90	1	11,399	0.01%
2022/10/18	5	21.40	0	0.00	21.25	5	11,536	0.04%
2022/10/17	0	0.00	2	21.00	21.15	-2	11,683	-0.02%
2022/10/14	1	21.70	2	21.25	21.15	-1	11,844	-0.01%
2022/10/13	3	21.37	1	21.75	21.15	2	11,967	0.02%
2022/10/12	6	22.29	6	22.17	22.20	0	12,127	0.00%
2022/10/11	1	22.30	0	0.00	22.30	1	12,275	0.01%
2022/10/06	1	22.45	0	0.00	22.50	1	12,267	0.01%
2022/10/05	2	22.70	1	22.70	22.60	1	12,293	0.01%
2022/10/04	1	21.80	0	0.00	22.15	1	12,230	0.01%
2022/10/03	0	0.00	5	21.00	21.30	-5	12,194	-0.04%
2022/09/30	2	20.45	4	20.70	21.15	-2	12,257	-0.02%
2022/09/29	0	0.00	3	20.90	21.00	-3	12,300	-0.02%
2022/09/28	8	20.58	1	20.50	20.50	7	12,279	0.06%
2022/09/27	2	21.40	4	21.65	21.40	-2	12,321	-0.02%
2022/09/26	12	22.01	5	21.70	21.65	7	12,522	0.06%
2022/09/23	5	23.04	12	23.13	23.00	-7	12,506	-0.06%
2022/09/22	7	22.65	8.1	22.80	22.55	-1.1	12,464	-0.01%
2022/09/21	20.1	23.55	0.2	23.43	23.20	19.9	12,282	0.16%
2022/09/20	12.6	23.98	5.1	23.90	24.20	7.5	12,026	0.06%
2022/09/19	13.1	24.69	4.1	24.74	24.45	9	11,912	0.08%
2022/09/16	10.1	24.25	10.1	24.15	24.45	0	11,816	0.00%
2022/09/15	6.1	24.32	21.1	24.27	24.45	-15.1	11,879	-0.13%
2022/09/14	25.1	23.98	24.1	23.83	23.95	1.1	11,970	0.01%
2022/09/13	23.1	24.57	10.1	24.50	24.55	13	12,118	0.11%
2022/09/12	3.1	24.67	33	24.61	24.60	-29.9	12,301	-0.24%
2022/09/08	81	24.20	64	24.10	24.20	17	12,320	0.14%
2022/09/07	48	23.98	99	24.40	23.90	-51	12,320	-0.41%
2022/09/06	65.5	24.31	66	23.95	23.95	-0.5	12,180	0.00%
2022/09/05	74	24.84	23	24.93	24.60	51	12,095	0.42%
2022/09/02	2.2	25.28	12	25.35	25.15	-9.8	12,179	-0.08%
2022/09/01	48	25.34	5	25.22	25.20	43	12,175	0.35%
2022/08/31	23	25.75	0	0.00	25.95	23	12,098	0.19%
2022/08/30	72	26.35	3	26.35	26.30	69	12,043	0.57%
2022/08/29	2	26.30	4	26.25	26.25	-2	12,111	-0.02%
2022/08/26	5	27.08	2	27.13	27.05	3	12,174	0.02%
2022/08/25	5	26.75	6	26.83	26.90	-1	12,183	-0.01%
2022/08/24	10	26.96	10	26.95	26.80	0	12,216	0.00%
2022/08/23	7	26.57	4	26.53	26.55	3	12,301	0.02%
2022/08/22	4.2	26.81	1.3	26.82	26.80	3	12,299	0.02%
2022/08/19	1.1	27.66	1	27.90	27.55	0.1	12,263	0.00%
2022/08/18	1.1	27.66	4.1	27.89	27.70	-3	12,205	-0.02%
2022/08/17	2.1	27.74	6.1	27.62	27.45	-4	12,084	-0.03%
2022/08/16	5.2	27.22	5.1	27.30	27.20	0.1	11,983	0.00%
2022/08/15	17.6	27.31	16.1	27.21	27.60	1.5	11,864	0.01%
2022/08/12	6.1	26.08	15	26.23	26.00	-9	11,606	-0.08%
2022/08/11	14	25.33	1	25.50	25.20	13	11,403	0.11%
2022/08/10	55	25.40	2	25.20	25.20	53	11,397	0.47%
2022/08/09	5	25.65	0	0.00	25.50	5	11,359	0.04%
2022/08/08	8	25.63	4	25.60	25.50	4	11,344	0.04%
2022/08/05	8	26.04	11	26.35	26.05	-3	11,308	-0.03%
2022/08/04	16	25.83	16	25.97	26.00	0	11,422	0.00%
2022/08/03	10	26.44	9	26.56	26.70	1	11,402	0.01%
2022/08/02	37	26.64	19	26.74	26.90	18	11,544	0.16%
2022/08/01	40	26.97	119	26.47	27.10	-79	11,292	-0.70%	大賣/
2022/07/29	5	25.10	4	25.10	25.15	1	11,552	0.01%
2022/07/28	21	24.73	8	24.96	24.90	13	11,523	0.11%
2022/07/27	18	24.48	9	24.58	24.60	9	11,460	0.08%
2022/07/26	70	25.45	6	25.45	25.05	64	11,397	0.56%
2022/07/25	13	28.33	54	28.62	28.70	-41	11,190	-0.37%
2022/07/22	39	28.26	2	28.10	28.20	37	11,040	0.34%
2022/07/21	34	28.34	21	28.30	28.10	13	11,086	0.12%
2022/07/20	8	29.13	7	29.11	29.40	1	11,156	0.01%
2022/07/19	21	28.36	12	28.73	28.75	9	11,216	0.08%
2022/07/18	4	27.64	5	27.49	28.40	-1	11,158	-0.01%
2022/07/15	50	26.70	7	26.77	26.85	43	11,091	0.39%
2022/07/14	0	0.00	2	26.70	26.80	-2	11,223	-0.02%
2022/07/13	4	26.76	0	0.00	26.60	4	11,308	0.04%
2022/07/12	1	26.90	1.6	26.67	26.75	-0.6	11,532	0.00%
2022/07/11	0.1	26.80	0	0.00	27.00	0.1	11,650	0.00%
2022/07/08	2.1	26.65	0.4	26.40	26.70	1.7	11,748	0.01%
2022/07/07	1	26.00	1	26.15	26.00	0	11,839	0.00%
2022/07/06	0	0.00	2	25.80	25.50	-2	11,951	-0.02%
2022/07/05	0.1	26.05	6	25.71	26.00	-5.9	12,164	-0.05%
2022/07/04	12	24.90	7.1	24.92	25.00	5	12,242	0.04%
2022/07/01	0	0.00	11	26.98	26.60	-11	12,314	-0.09%
2022/06/30	7	26.96	3.1	27.00	26.85	4	12,310	0.03%
2022/06/29	12.1	27.75	1	27.80	27.70	11.1	12,355	0.09%
2022/06/28	2	27.83	1	27.90	27.95	1	12,507	0.01%
2022/06/27	6.1	28.47	6	28.48	28.50	0.1	13,089	0.00%
2022/06/24	1	27.80	1	27.65	27.50	0	13,382	0.00%
2022/06/23	5	27.36	2	27.15	27.10	3	13,663	0.02%
2022/06/22	13.1	27.45	0	0.00	27.40	13.1	13,894	0.09%
2022/06/21	11.1	28.11	186.1	28.16	28.40	-175	14,512	-1.21%	大賣/鉅額交易
2022/06/20	4.2	28.59	2.1	28.65	28.05	2.1	14,978	0.01%
2022/06/17	7.1	29.54	7.1	29.51	29.80	0	16,109	0.00%
2022/06/16	5.6	30.57	0	0.00	30.00	5.6	17,398	0.03%
2022/06/15	6	30.93	5	30.90	30.90	1	17,549	0.01%
2022/06/14	18.5	30.54	46	30.76	31.00	-27.6	17,760	-0.16%
2022/06/13	14.1	31.53	59	31.57	31.15	-44.9	18,175	-0.25%
2022/06/10	5	32.30	5	32.45	32.55	0	18,323	0.00%
2022/06/09	4.1	32.80	11	32.98	32.85	-6.9	18,553	-0.04%
2022/06/08	5.1	33.06	0	0.00	33.15	5.1	19,323	0.03%
2022/06/07	8.1	33.10	2	33.10	33.30	6.1	19,624	0.03%
2022/06/06	0.1	33.50	11	33.22	33.50	-10.9	19,839	-0.05%
2022/06/02	6	32.73	1	32.65	32.65	5	21,173	0.02%
2022/06/01	2.1	33.08	2	33.08	33.15	0.1	22,617	0.00%
2022/05/31	3.1	32.79	0	0.00	32.70	3.1	22,746	0.01%
2022/05/30	0	0.00	2	33.45	33.40	-2	22,803	-0.01%
2022/05/27	1.1	33.19	0	0.00	33.00	1.1	23,267	0.00%
2022/05/26	1.1	32.89	3	32.75	32.80	-1.9	23,743	-0.01%
2022/05/25	2.1	32.70	0	0.00	32.65	2.1	23,894	0.01%
2022/05/24	5	33.03	0	0.00	32.90	5	24,000	0.02%
2022/05/23	8	33.28	0.9	33.25	33.00	7.1	24,170	0.03%
2022/05/20	1	33.10	6	32.98	33.10	-5	24,603	-0.02%
2022/05/19	16	31.81	0	0.00	31.90	16	25,466	0.06%
2022/05/17	0	0.00	3	32.80	32.95	-3	25,175	-0.01%
2022/05/16	0	0.00	16	32.91	32.90	-16	25,132	-0.06%
2022/05/13	2	32.55	6	32.53	32.75	-4	25,157	-0.02%
2022/05/12	7	32.89	5	33.13	32.35	2	25,175	0.01%
2022/05/11	14.2	33.87	5	33.66	33.65	9.2	25,046	0.04%
2022/05/10	20	34.08	10	34.37	34.50	10	25,121	0.04%
2022/05/09	59	33.99	6	33.90	33.65	53	25,071	0.21%
2022/05/06	52.1	34.75	5.4	35.09	34.60	46.7	25,056	0.19%
2022/05/05	5	38.42	2	38.35	38.35	3	24,627	0.01%
2022/05/04	2	37.85	6	38.10	37.95	-4	24,616	-0.02%
2022/05/03	9	37.49	1	37.50	37.85	8	24,698	0.03%
2022/04/29	3.1	38.20	0	0.00	38.15	3.1	24,756	0.01%
2022/04/28	1	38.20	3	38.20	38.05	-2	24,853	-0.01%
2022/04/27	36	37.95	51	38.50	38.20	-15	24,827	-0.06%
2022/04/26	8	40.49	4.1	40.07	39.40	4	24,640	0.02%
2022/04/25	14	41.65	17	41.36	40.90	-3	24,401	-0.01%
2022/04/22	3.1	44.15	7	43.97	43.85	-3.9	24,199	-0.02%
2022/04/21	5	43.44	2	43.50	43.10	3	24,298	0.01%
2022/04/20	8	43.72	5	44.55	43.60	3	24,620	0.01%
2022/04/19	4	44.61	7	44.70	44.50	-3	24,576	-0.01%
2022/04/18	30	45.74	20	45.09	44.75	10	24,596	0.04%
2022/04/15	25.2	47.07	36	47.27	46.80	-10.8	24,461	-0.04%
2022/04/14	7	46.94	12	47.00	46.80	-5	24,431	-0.02%
2022/04/13	20	47.22	10	47.25	47.10	10	24,418	0.04%
2022/04/12	13	46.17	27	46.36	46.70	-14	24,421	-0.06%
2022/04/11	30	46.86	23	47.38	46.65	7	24,375	0.03%
2022/04/08	9	47.11	19	46.88	47.50	-10	24,241	-0.04%
2022/04/07	11	46.70	8	47.00	45.75	3	24,089	0.01%
2022/04/06	14	46.60	2	46.95	46.95	12	23,863	0.05%
2022/04/01	3	46.37	6	46.03	46.55	-3	23,925	-0.01%
2022/03/31	11	46.56	11	46.65	46.15	0	24,396	0.00%
2022/03/30	27	45.64	47	45.54	46.90	-20	24,614	-0.08%
2022/03/29	58	46.70	30	46.12	46.00	28	24,555	0.11%
2022/03/28	51	46.95	28	47.35	47.30	23	24,828	0.09%
2022/03/25	9	48.22	9	48.14	48.50	0	25,621	0.00%
2022/03/24	61	48.31	39	48.59	47.95	22	27,333	0.08%
2022/03/23	62	47.27	69	47.73	48.50	-7	28,160	-0.02%
2022/03/22	108	47.76	60.1	47.99	47.40	47.9	27,779	0.17%	大買/
2022/03/21	141	47.15	184.7	46.51	47.20	-43.7	26,656	-0.16%	大買/大賣/
2022/03/18	23.1	44.41	9.4	44.11	43.95	13.7	25,846	0.05%
2022/03/17	10	44.01	6	44.09	44.20	4	26,610	0.02%
2022/03/16	10	43.67	46	43.77	43.75	-36	26,726	-0.13%
2022/03/15	33	43.12	24	43.69	43.20	9	26,546	0.03%
2022/03/14	34	43.81	22	43.59	44.00	12	27,330	0.04%
2022/03/11	43	43.82	40	43.79	43.60	3	27,832	0.01%
2022/03/10	25	42.21	22	42.48	42.80	3	27,391	0.01%
2022/03/09	13	41.18	64	41.76	41.80	-51	27,386	-0.19%
2022/03/08	120	43.70	105	42.41	40.90	15	27,456	0.05%	大買/大賣/
2022/03/07	70	43.33	138.1	43.45	43.90	-68.1	26,189	-0.26%	大賣/
2022/03/04	16	42.27	5	42.13	42.00	11	24,971	0.04%
2022/03/03	5	42.42	9	42.51	42.30	-4	25,053	-0.02%
2022/03/02	30	42.62	40.2	42.35	42.25	-10.2	25,338	-0.04%
2022/03/01	49	42.31	81.6	42.16	42.05	-32.6	26,021	-0.13%
2022/02/25	20	40.52	8	40.43	40.50	12	27,087	0.04%
2022/02/24	35.4	39.99	41	39.66	39.35	-5.6	27,790	-0.02%
2022/02/23	37	41.24	13.1	41.01	41.30	23.9	27,769	0.09%
2022/02/22	50	41.87	59	41.89	41.20	-9	27,786	-0.03%
2022/02/21	77	42.22	111.3	42.50	42.75	-34.3	27,345	-0.13%	大賣/
2022/02/18	11	39.60	0	0.00	39.85	11	26,414	0.04%
2022/02/17	10	39.50	2	39.40	39.75	8	26,629	0.03%
2022/02/16	1	39.55	9	39.54	39.55	-8	26,832	-0.03%
2022/02/15	32	39.69	0	0.00	39.10	32	27,223	0.12%
2022/02/14	1	39.55	5	39.80	39.80	-4	28,130	-0.01%
2022/02/11	2	40.42	4	40.43	40.35	-2	28,247	-0.01%
2022/02/10	2	40.20	3	40.75	40.50	-1	28,566	0.00%
2022/02/09	28	40.69	3.4	40.30	40.25	24.6	29,265	0.08%
2022/02/08	11.3	39.74	20.2	39.88	40.00	-8.8	29,287	-0.03%
2022/02/07	2	39.58	26.2	38.94	39.85	-24.2	29,340	-0.08%
2022/01/26	5.2	36.96	1.4	37.03	37.00	3.8	29,320	0.01%
2022/01/25	30.3	37.11	11	36.92	36.75	19.3	29,502	0.07%
2022/01/24	4.2	37.21	4	37.06	37.10	0.2	29,595	0.00%
2022/01/21	3.2	38.73	2.5	39.04	38.15	0.7	29,608	0.00%
2022/01/20	13.3	38.92	18	39.14	39.25	-4.7	29,596	-0.02%
2022/01/19	9.8	38.33	2	38.30	38.25	7.8	29,578	0.03%
2022/01/18	8.5	39.18	1	39.45	38.80	7.5	29,689	0.03%
2022/01/17	0.2	39.45	4	39.45	39.45	-3.9	29,911	-0.01%
2022/01/14	12	39.45	20	39.48	40.00	-8	30,508	-0.03%
2022/01/13	23	39.67	18	39.83	40.00	5	30,450	0.02%
2022/01/12	6	38.08	27	38.17	38.45	-21	30,188	-0.07%
2022/01/11	6	38.32	5	38.40	38.15	1	30,146	0.00%
2022/01/10	12	38.81	5	38.98	38.90	7	30,244	0.02%
2022/01/07	15	39.49	3	39.67	39.05	12	30,235	0.04%
2022/01/06	8	39.86	7	39.73	39.75	1	30,272	0.00%
2022/01/05	32	40.51	11	40.89	40.25	21	30,346	0.07%
2022/01/04	49	40.08	1	40.25	40.15	48	30,395	0.16%
2022/01/03	1	40.50	0	0.00	40.70	1	30,572	0.00%
2021/12/30	3	41.07	14	41.12	41.15	-11	30,805	-0.04%
2021/12/29	5	41.19	16	41.15	41.50	-11	30,944	-0.04%
2021/12/28	29	41.18	26	41.19	41.10	3	31,211	0.01%
2021/12/27	45.3	41.29	25	41.47	41.00	20.3	31,412	0.06%
2021/12/24	12	43.07	34.2	43.19	42.55	-22.2	31,107	-0.07%
2021/12/23	15	43.46	11	43.60	43.55	4	30,878	0.01%
2021/12/22	28	44.01	69	44.13	43.90	-41	30,458	-0.13%
2021/12/21	46.4	43.19	64	43.40	44.55	-17.6	29,872	-0.06%
2021/12/20	71.2	43.46	84	43.52	44.05	-12.8	28,816	-0.04%
2021/12/17	60.5	41.53	93.7	41.59	41.70	-33.2	26,866	-0.12%
2021/12/16	11	39.32	6	39.48	39.40	5	25,705	0.02%
2021/12/15	2	39.83	7.4	39.87	39.95	-5.4	25,899	-0.02%
2021/12/14	23	39.97	48	39.95	39.65	-25	25,870	-0.10%
2021/12/13	46	40.11	76	40.32	40.90	-30	25,432	-0.12%
2021/12/10	9	39.26	17.2	39.03	38.50	-8.2	24,588	-0.03%
2021/12/09	13.6	38.93	34	39.07	38.45	-20.5	24,644	-0.08%
2021/12/08	111.2	39.79	70.1	39.96	39.15	41.1	24,884	0.17%	大買/
2021/12/07	59	38.58	60.5	38.45	39.00	-1.5	24,544	-0.01%
2021/12/06	12	37.33	24	37.58	37.10	-12	23,937	-0.05%
2021/12/03	3	36.42	18	36.47	36.50	-15	23,783	-0.06%
2021/12/02	19	35.96	37	36.16	36.20	-18	23,710	-0.08%
2021/12/01	9	35.04	10	34.75	35.40	-1	23,638	0.00%
2021/11/30	36	34.83	8.1	34.82	35.10	28	23,681	0.12%
2021/11/29	11	35.05	7	35.03	35.10	4	23,701	0.02%
2021/11/26	41	36.85	40	36.82	36.25	1	23,693	0.00%
2021/11/25	87	37.85	64	38.18	38.15	23	23,602	0.10%
2021/11/24	61	36.93	44	37.35	37.40	17	22,654	0.08%
2021/11/23	26	35.23	87	34.89	35.20	-61	21,411	-0.28%
2021/11/22	19	32.88	17	32.56	33.40	2	21,791	0.01%
2021/11/19	39	33.15	1	33.70	32.85	38	21,762	0.17%
2021/11/18	16	33.81	11	33.94	33.90	5	21,745	0.02%
2021/11/17	26.3	33.87	43	33.90	33.85	-16.7	21,904	-0.08%
2021/11/16	12.4	34.22	11.4	34.32	34.10	1	22,142	0.00%
2021/11/15	10.2	34.77	11.2	35.13	34.75	-1	22,263	0.00%
2021/11/12	9.9	35.68	8.3	35.56	35.55	1.6	22,815	0.01%
2021/11/11	47.7	36.76	29	36.57	36.25	18.7	22,815	0.08%
2021/11/10	4.2	35.27	4.2	35.36	34.95	0	22,256	0.00%
2021/11/09	30.4	35.49	11.3	35.52	35.70	19.1	22,466	0.08%
2021/11/08	51	36.13	45.2	36.13	36.25	5.8	22,636	0.03%
2021/11/05	6	34.33	0	0.00	34.30	6	22,459	0.03%
2021/11/04	1	35.25	9	36.08	35.15	-8	22,738	-0.04%
2021/11/03	12	35.58	32.7	35.73	35.70	-20.7	23,539	-0.09%
2021/11/02	13	35.30	16	35.88	35.15	-3	23,573	-0.01%
2021/11/01	5	35.03	9	35.03	35.20	-4	23,736	-0.02%
2021/10/29	13	34.74	6	34.53	35.10	7	23,880	0.03%
2021/10/28	16	34.61	7	34.85	34.85	9	23,908	0.04%
2021/10/27	3	35.20	1	35.15	35.30	2	24,131	0.01%
2021/10/26	2	35.33	25	35.52	35.60	-23	24,736	-0.09%
2021/10/25	14	34.52	28	34.71	35.05	-14	25,027	-0.06%
2021/10/22	61	34.24	21	34.25	33.70	40	25,424	0.16%
2021/10/21	10	36.93	3	36.98	36.90	7	25,461	0.03%
2021/10/20	10	36.44	3.4	36.87	36.05	6.6	25,804	0.03%
2021/10/19	0.1	36.45	5	36.54	36.60	-5	26,215	-0.02%
2021/10/18	18.2	36.12	66	35.71	36.40	-47.9	26,883	-0.18%
2021/10/15	6.6	36.49	0	0.00	36.30	6.6	27,449	0.02%
2021/10/14	4.5	35.97	22	36.20	36.35	-17.6	28,019	-0.06%
2021/10/13	0.5	36.03	9.5	36.07	35.80	-9	28,804	-0.03%
2021/10/12	28.7	36.89	23.5	36.70	36.10	5.2	29,292	0.02%
2021/10/08	17.6	37.56	11	37.07	37.00	6.6	30,189	0.02%
2021/10/07	9.3	37.65	15	38.08	38.30	-5.7	31,156	-0.02%
2021/10/06	6.2	38.25	2.3	38.70	38.05	3.9	32,370	0.01%
2021/10/05	6.1	37.29	10	37.64	39.00	-3.9	33,509	-0.01%
2021/10/04	24.3	37.88	43	37.83	37.10	-18.7	34,130	-0.05%
2021/10/01	9	40.06	3	39.70	39.15	6	35,544	0.02%
2021/09/30	3	41.33	1	41.10	41.80	2	37,175	0.01%
2021/09/29	37.1	40.60	1	41.00	40.35	36.1	38,748	0.09%
2021/09/28	4	41.85	0	0.00	41.45	4	41,331	0.01%
2021/09/27	3.1	42.14	2	42.20	42.35	1.1	44,443	0.00%
2021/09/24	9	41.66	6	41.73	41.75	3	49,121	0.01%
2021/09/23	20	41.01	57	40.43	41.25	-37	55,807	-0.07%
2021/09/22	19	41.27	17	41.96	41.00	2	63,801	0.00%
2021/09/17	13	43.92	3	43.98	44.45	10	67,891	0.01%
2021/09/16	11	44.72	10	44.45	44.15	1	70,029	0.00%
2021/09/15	5	44.56	7	44.84	45.05	-2	71,938	0.00%
2021/09/14	20	45.74	9.3	46.18	45.50	10.7	75,763	0.01%
2021/09/13	126	46.95	107	47.05	46.90	19	79,590	0.02%	大買/大賣/
2021/09/10	28	46.41	39.8	46.35	46.35	-11.8	80,607	-0.01%
2021/09/09	3	43.65	10	44.63	44.95	-7	81,642	-0.01%
2021/09/08	7	44.11	10	44.34	43.70	-3	84,570	0.00%
2021/09/07	10	44.44	8	44.73	44.20	2	84,889	0.00%
2021/09/06	12	44.65	13	44.49	44.45	-1	85,072	0.00%
2021/09/03	6	44.59	3	44.37	44.05	3	85,000	0.00%
2021/09/02	10	44.95	37.1	45.91	44.40	-27.1	85,129	-0.03%
2021/09/01	10	46.88	25	46.39	46.05	-15	85,115	-0.02%
2021/08/31	12	46.77	22	46.81	46.85	-10	85,070	-0.01%
2021/08/30	12	46.18	18	46.29	46.40	-6	85,302	-0.01%
2021/08/27	20.5	46.01	14.1	46.18	45.85	6.4	85,511	0.01%
2021/08/26	36	46.65	54	47.05	46.00	-18	85,671	-0.02%
2021/08/25	25.4	44.03	17	43.96	44.10	8.4	85,317	0.01%
2021/08/24	30.5	43.68	28	44.10	44.00	2.5	89,217	0.00%
2021/08/23	10.6	44.39	6.3	44.61	44.10	4.3	93,474	0.00%
2021/08/20	28.7	42.96	37	43.24	43.40	-8.3	96,058	-0.01%
2021/08/19	36.2	44.17	23	43.34	42.75	13.2	98,816	0.01%
2021/08/18	31	43.67	23	44.35	45.40	8	100,762	0.01%
2021/08/17	55	46.85	104	45.07	44.30	-49	102,491	-0.05%	大賣/
2021/08/16	40	47.70	24	47.67	47.80	16	106,682	0.01%
2021/08/13	45.1	48.33	16	48.32	47.80	29.1	111,289	0.03%
2021/08/12	35	48.29	68.2	48.15	49.30	-33.2	115,351	-0.03%
2021/08/11	75	47.68	69	47.44	47.00	6	118,096	0.01%
2021/08/10	11	47.52	2	48.20	47.30	9	119,720	0.01%
2021/08/09	32	48.94	39	49.14	48.85	-7	121,383	-0.01%
2021/08/06	17	47.03	9.1	47.26	47.00	8	123,407	0.01%
2021/08/05	31	47.41	86	48.07	47.15	-55	126,196	-0.04%
2021/08/04	26	49.09	10	49.16	48.60	16	129,263	0.01%
2021/08/03	14	48.63	18	48.57	48.75	-4	134,933	0.00%
2021/08/02	32	49.09	11.2	49.18	49.25	20.8	138,109	0.02%
2021/07/30	43.1	49.63	37	49.55	48.90	6.1	142,440	0.00%
2021/07/29	117	48.26	51	47.63	48.90	66	146,402	0.05%	大買/
2021/07/28	31	46.47	34	47.05	46.90	-3	148,860	0.00%
2021/07/27	22.1	47.76	179	47.78	46.50	-157	151,587	-0.10%	大賣/鉅額交易
2021/07/26	29	49.59	10	49.30	48.55	19	154,472	0.01%
2021/07/23	8	49.81	28	49.52	50.40	-20	157,355	-0.01%
2021/07/22	88.1	48.60	73.2	49.00	48.20	14.9	158,348	0.01%
2021/07/21	63	50.12	41	50.32	49.30	22	159,661	0.01%
2021/07/20	164.1	52.09	50	52.26	51.50	114.1	159,499	0.07%	大買/鉅額交易
2021/07/19	71.1	53.86	71	53.95	53.10	0.1	159,337	0.00%
2021/07/16	41	53.20	38	53.02	53.00	3	159,322	0.00%
2021/07/15	89	52.67	104.1	52.72	54.40	-15.1	159,147	-0.01%	大賣/
2021/07/14	82.1	50.76	81.5	51.23	50.70	0.5	158,637	0.00%
2021/07/13	116.4	54.40	102.2	54.50	52.60	14.1	158,188	0.01%	大買/大賣/
2021/07/12	110.4	57.91	113.1	58.64	57.40	-2.7	157,356	0.00%	大買/大賣/
2021/07/09	76.2	57.24	34	57.55	56.50	42.2	156,798	0.03%
2021/07/08	103.5	57.14	153.3	57.85	58.50	-49.8	156,468	-0.03%	大買/大賣/
2021/07/07	195.5	57.72	60.5	57.93	56.50	135	155,332	0.09%	大買/鉅額交易
2021/07/06	191.2	60.67	142.6	60.44	59.60	48.6	155,560	0.03%	大買/大賣/
2021/07/05	128.2	62.11	180.2	62.11	61.30	-52.1	156,896	-0.03%	大買/大賣/
2021/07/02	196.8	60.41	165.1	60.80	60.10	31.8	154,581	0.02%	大買/大賣/
2021/07/01	341.6	60.87	394.4	60.93	58.80	-52.7	153,370	-0.03%	大買/大賣/
2021/06/30	531.6	62.70	319.9	62.84	61.20	211.8	151,103	0.14%	大買/大賣/鉅額交易
2021/06/29	525.7	58.52	624.1	58.97	59.50	-98.4	147,776	-0.07%	大買/大賣/
2021/06/28	143.5	53.59	334.9	53.73	55.70	-191.5	141,237	-0.14%	大買/大賣/鉅額交易
2021/06/25	157.4	52.02	153	52.33	50.70	4.4	136,878	0.00%	大買/大賣/
2021/06/24	86	50.87	150	51.14	50.60	-64	135,237	-0.05%	大賣/
2021/06/23	255.2	51.68	105	51.88	48.25	150.2	133,347	0.11%	大買/大賣/鉅額交易
2021/06/22	130	50.63	185	50.97	51.70	-55	130,040	-0.04%	大買/大賣/
2021/06/21	104	47.71	107	48.34	47.00	-3	125,972	0.00%	大買/大賣/
2021/06/18	83	51.07	60	51.33	50.00	23	124,583	0.02%
2021/06/17	218	51.88	197	52.71	50.80	21	123,048	0.02%	大買/大賣/
2021/06/16	19	50.58	45	51.34	50.40	-26	120,480	-0.02%
2021/06/15	17	48.53	43	49.38	50.60	-26	120,113	-0.02%
2021/06/11	100	47.07	9	47.04	47.20	91	119,897	0.08%
2021/06/10	56	45.60	51	45.74	47.10	5	120,284	0.00%
2021/06/09	28	46.92	9.3	46.72	46.80	18.7	120,431	0.02%
2021/06/08	41	47.70	16	48.32	48.55	25	120,709	0.02%
2021/06/07	49	47.58	42	47.23	47.20	7	120,863	0.01%
2021/06/04	34	51.32	25	50.83	49.95	9	120,690	0.01%
2021/06/03	56	51.90	34.3	51.94	51.60	21.7	121,601	0.02%
2021/06/02	150	52.61	65.6	52.29	52.70	84.4	121,644	0.07%	大買/
2021/06/01	297.4	53.26	315	53.33	53.30	-17.6	122,374	-0.01%	大買/大賣/
2021/05/31	252.2	52.21	232.4	52.53	52.40	19.8	121,105	0.02%	大買/大賣/
2021/05/28	92.1	47.75	225.2	48.36	48.70	-133.1	118,089	-0.11%	大賣/鉅額交易
2021/05/27	260.3	45.51	195.2	45.66	44.30	65.2	116,115	0.06%	大買/大賣/
2021/05/26	147	43.85	166	44.02	44.10	-19	114,060	-0.02%	大買/大賣/
2021/05/25	227	44.29	225.2	44.14	44.00	1.8	113,252	0.00%	大買/大賣/
2021/05/24	240.4	46.28	425.2	46.79	45.05	-184.8	113,497	-0.16%	大買/大賣/鉅額交易
2021/05/21	608.2	44.28	546.7	44.17	46.15	61.5	110,303	0.06%	大買/大賣/
2021/05/20	458.1	44.50	366.1	44.00	43.00	92	105,867	0.09%	大買/大賣/
2021/05/19	289.1	44.11	199.8	44.75	45.00	89.3	101,894	0.09%	大買/大賣/
2021/05/18	110	40.28	168.2	40.63	40.95	-58.2	99,356	-0.06%	大買/大賣/
2021/05/17	92.3	37.84	79	37.75	37.25	13.3	97,397	0.01%
2021/05/14	145.4	44.30	128	43.58	41.35	17.4	95,502	0.02%	大買/大賣/
2021/05/13	162.2	46.94	134.1	47.03	45.90	28.1	92,554	0.03%	大買/大賣/
2021/05/12	328.1	54.12	159	55.13	51.00	169.1	89,797	0.19%	大買/大賣/鉅額交易
2021/05/11	380	59.08	323.1	58.80	56.60	56.9	86,567	0.07%	大買/大賣/
2021/05/10	171.2	55.41	262.6	56.44	57.40	-91.5	80,795	-0.11%	大買/大賣/
2021/05/07	319.4	48.70	205.2	49.57	52.20	114.2	77,653	0.15%	大買/大賣/鉅額交易
2021/05/06	237.2	46.57	276.9	46.92	47.50	-39.7	73,184	-0.05%	大買/大賣/
2021/05/05	61.2	42.29	139	42.73	43.20	-77.9	68,736	-0.11%	大賣/
2021/05/04	198.1	40.74	97.7	41.07	39.30	100.4	66,023	0.15%	大買/
2021/05/03	189.7	44.45	155.3	44.68	42.65	34.4	62,948	0.05%	大買/大賣/
2021/04/29	133.1	40.81	193.4	41.48	42.60	-60.3	59,681	-0.10%	大買/大賣/
2021/04/28	202	39.28	247	39.38	38.75	-45	56,519	-0.08%	大買/大賣/
2021/04/27	98	39.49	56	40.08	40.00	42	55,435	0.08%
2021/04/26	16.7	38.47	53.5	38.34	39.25	-36.8	53,702	-0.07%
2021/04/23	26	35.41	26.9	35.24	35.70	-0.9	53,554	0.00%
2021/04/22	69.5	37.68	52	37.74	36.25	17.5	53,573	0.03%
2021/04/21	107.2	34.27	15	34.67	35.40	92.2	53,448	0.17%	大買/
2021/04/20	62.3	33.42	47.4	32.44	34.50	14.9	53,279	0.03%
2021/04/19	58.5	33.36	22	33.38	34.70	36.5	53,408	0.07%
2021/04/16	38	30.78	84.7	30.73	31.55	-46.7	53,007	-0.09%
2021/04/15	6	28.66	95	28.78	28.70	-89	52,922	-0.17%
2021/04/14	25	27.86	11	27.99	27.80	14	53,582	0.03%
2021/04/13	74.4	27.88	36.8	27.93	27.40	37.6	55,897	0.07%
2021/04/12	92.8	28.44	94.7	28.34	29.00	-1.9	59,126	0.00%
2021/04/09	214.2	26.54	265	26.40	26.80	-50.8	58,542	-0.09%	大買/大賣/
2021/04/08	3	24.95	47.5	24.95	24.95	-44.5	56,092	-0.08%
2021/04/07	101.9	22.79	65.6	22.70	22.70	36.4	56,933	0.06%	大買/
2021/04/06	156.1	22.04	111	21.99	22.70	45.1	56,288	0.08%	大買/大賣/
2021/04/01	115.9	20.61	118	20.65	20.75	-2.1	54,838	0.00%	大買/大賣/
2021/03/31	148	19.05	83.3	18.85	19.50	64.7	52,181	0.12%	大買/
2021/03/30	30	18.21	4	18.26	18.30	26	51,223	0.05%
2021/03/29	46	18.26	26.4	18.36	18.30	19.6	52,583	0.04%
2021/03/26	7	17.82	12	17.63	17.80	-5	55,864	-0.01%
2021/03/25	34	17.78	12	17.92	17.55	22	58,787	0.04%
2021/03/24	9.1	17.28	25	17.24	17.30	-16	58,813	-0.03%
2021/03/23	12.1	17.77	5	17.69	17.55	7.1	59,227	0.01%
2021/03/22	0	0.00	2	17.43	17.70	-2	60,007	0.00%
2021/03/19	7.1	17.58	3	17.75	17.50	4.1	61,924	0.01%
2021/03/18	3.1	17.72	2	17.85	17.75	1.1	63,665	0.00%
2021/03/17	10	17.80	5	17.96	17.85	5	66,518	0.01%
2021/03/16	53.1	17.89	33	17.91	17.75	20.1	67,843	0.03%
2021/03/15	21	18.44	16	18.40	18.35	5	67,472	0.01%
2021/03/12	4	18.45	33	18.61	18.75	-29	67,060	-0.04%
2021/03/11	7	18.21	19	18.28	18.25	-12	66,686	-0.02%
2021/03/10	4.1	18.26	30.1	18.21	18.20	-25.9	66,651	-0.04%
2021/03/09	52.1	18.58	22	18.77	18.40	30.1	66,366	0.05%
2021/03/08	20	18.08	13	18.05	18.10	7	65,151	0.01%
2021/03/05	144	18.50	171.5	18.16	17.85	-27.5	64,811	-0.04%	大買/大賣/
2021/03/04	57.5	18.52	111.4	18.57	18.60	-53.9	63,711	-0.08%	大賣/
2021/03/03	73.4	17.97	134	17.95	17.75	-60.6	61,301	-0.10%	大賣/
2021/03/02	57.1	17.63	66.2	17.59	17.30	-9.1	60,155	-0.02%
2021/02/26	22	17.48	36	17.49	17.45	-14	59,714	-0.02%
2021/02/25	36.2	17.22	92	17.34	17.45	-55.8	58,896	-0.09%
2021/02/24	148.1	17.16	97	17.07	16.50	51.1	58,000	0.09%	大買/
2021/02/23	24	16.64	104	16.98	17.20	-80	55,364	-0.14%	大賣/
2021/02/22	8	15.64	103	15.66	15.65	-95	54,002	-0.18%	大賣/
2021/02/19	43.1	15.19	15	15.33	15.45	28.1	53,465	0.05%
2021/02/18	26	15.07	12	15.25	15.40	14	52,997	0.03%
2021/02/17	5	14.01	25	14.13	14.25	-20	52,242	-0.04%
2021/02/05	6	13.41	62	13.40	13.40	-56	51,850	-0.11%
2021/02/04	6	13.55	0	0.00	13.65	6	51,731	0.01%
2021/02/03	33	13.72	0	0.00	13.70	33	51,751	0.06%
2021/02/02	4	13.98	6	14.01	14.20	-2	51,453	0.00%
2021/02/01	2	13.55	10.2	13.55	13.80	-8.2	51,289	-0.02%
2021/01/29	14	13.97	3	13.83	13.60	11	51,075	0.02%
2021/01/28	10	14.01	5	13.95	13.90	5	51,168	0.01%
2021/01/27	9	14.60	11	14.40	14.40	-2	51,213	0.00%
2021/01/26	5	14.77	6	14.86	14.85	-1	51,226	0.00%
2021/01/25	12	15.39	9	15.46	15.25	3	51,006	0.01%
2021/01/22	4	14.94	4	15.19	15.25	0	50,670	0.00%
2021/01/21	2	14.90	21	14.92	14.90	-19	50,387	-0.04%
2021/01/20	34	14.63	97	14.59	14.60	-63	50,138	-0.13%
2021/01/19	108	15.61	3	15.62	15.35	105	49,711	0.21%	大買/鉅額交易
2021/01/18	14	15.15	29	14.81	15.10	-15	49,391	-0.03%
2021/01/15	12.4	16.01	10	15.80	15.70	2.4	48,895	0.00%
2021/01/14	21	16.60	24	16.39	16.40	-3	48,484	-0.01%
2021/01/13	9	15.94	23	15.98	16.10	-14	47,717	-0.03%
2021/01/12	33	15.85	50.1	15.95	15.70	-17.1	47,363	-0.04%
2021/01/11	21	16.73	7	16.94	16.65	14	46,697	0.03%
2021/01/08	16	16.49	5	16.68	16.80	11	46,275	0.02%
2021/01/07	90	17.13	132	16.95	16.85	-42	45,602	-0.09%	大賣/
2021/01/06	304	18.11	128	17.95	17.65	176	44,235	0.40%	大買/大賣/鉅額交易
2021/01/05	224	17.52	337	17.79	17.80	-113	41,253	-0.27%	大買/大賣/鉅額交易
2021/01/04	43	16.22	128.1	16.27	16.50	-85.1	37,384	-0.23%	大賣/
2020/12/31	39	15.72	31	15.69	15.75	8	35,812	0.02%
2020/12/30	19	15.78	21	15.90	15.50	-2	35,197	-0.01%
2020/12/29	24	15.48	43	15.62	15.35	-19	33,981	-0.06%
2020/12/28	55	15.08	23	15.21	15.00	32	32,612	0.10%
2020/12/25	42	15.71	176	15.60	15.50	-134	31,474	-0.43%	大賣/鉅額交易
2020/12/24	107	15.75	25	15.86	15.50	82	30,591	0.27%	大買/
2020/12/23	146	15.43	26	15.52	16.00	120	29,622	0.41%	大買/鉅額交易
2020/12/22	366	16.06	391	16.10	15.20	-25	28,061	-0.09%	大買/大賣/
2020/12/21	90	15.61	81.7	15.56	15.75	8.3	24,162	0.03%
2020/12/18	17	14.24	11.2	14.24	14.35	5.8	21,095	0.03%
2020/12/17	58.1	14.24	38	14.21	14.20	20.1	20,410	0.10%
2020/12/16	46.1	14.70	30	14.80	14.25	16.1	19,874	0.08%
2020/12/15	257.4	14.57	67	14.49	14.15	190.4	18,916	1.01%	大買/鉅額交易
2020/12/14	79.1	14.11	39	14.15	14.30	40.1	17,025	0.24%
2020/12/11	74.2	13.40	21.2	13.60	13.75	53	14,796	0.36%
2020/12/10	6	12.83	40.5	12.56	12.85	-34.5	11,829	-0.29%
2020/12/09	1	11.65	2	11.95	11.70	-1	10,342	-0.01%
2020/12/08	11	12.00	6	12.02	11.90	5	10,395	0.05%
2020/12/07	8	12.08	8	12.20	12.10	0	10,456	0.00%
2020/12/04	16	12.04	0.5	12.00	12.05	15.5	10,470	0.15%
2020/12/03	6	11.81	25	11.76	11.70	-19	10,500	-0.18%
2020/12/02	7	11.88	14	11.85	11.80	-7	10,700	-0.07%
2020/12/01	12	11.80	22	11.84	11.90	-10	10,639	-0.09%
2020/11/30	25	12.00	14	11.99	12.05	11	10,467	0.10%
2020/11/27	1	11.65	2	11.53	11.70	-1	9,940	-0.01%
2020/11/26	31	11.48	2	11.30	11.35	29	9,580	0.30%
2020/11/25	7	11.34	37	11.18	11.20	-30	9,397	-0.32%
2020/11/24	2	11.00	18	10.97	11.00	-16	8,983	-0.18%
2020/11/23	33	10.94	41	10.80	11.05	-8	8,851	-0.09%
2020/11/20	30	10.46	14	10.50	10.45	16	8,295	0.19%
2020/11/19	26	10.36	3	10.30	10.35	23	8,195	0.28%
2020/11/18	18	10.28	0	0.00	10.25	18	8,113	0.22%
2020/11/17	1	10.10	0	0.00	10.15	1	8,056	0.01%
2020/11/16	12	10.05	0	0.00	10.00	12	8,069	0.15%
2020/11/13	5	10.10	0	0.00	10.20	5	8,005	0.06%
2020/11/12	33	10.22	4	10.30	10.15	29	8,024	0.36%
2020/11/11	23	10.44	22	10.43	10.45	1	7,943	0.01%
2020/11/10	4	10.39	0	0.00	10.25	4	7,849	0.05%
2020/11/09	3	10.35	1	10.35	10.30	2	7,764	0.03%
2020/11/06	3	10.20	0	0.00	10.20	3	7,675	0.04%
2020/11/05	24	10.31	5	10.50	10.20	19	7,639	0.25%
2020/11/04	15.2	10.37	9	10.29	10.40	6.2	7,326	0.08%
2020/11/03	0	0.00	820	10.01	10.00	-820	7,010	-11.70%	大賣/鉅額交易
2020/10/30	2	10.00	451	9.98	9.85	-449	6,734	-6.67%	大賣/鉅額交易
2020/10/28	0	0.00	1	10.15	10.10	-1	6,628	-0.02%
2020/10/27	1	10.10	2.1	10.19	10.15	-1.1	6,561	-0.02%
2020/10/26	0	0.00	2	10.03	10.00	-2	6,471	-0.03%
2020/10/23	24	10.15	3	10.12	10.15	21	6,430	0.33%
2020/10/22	5	10.25	30	10.25	10.15	-25	6,408	-0.39%
2020/10/21	1	10.00	0	0.00	9.99	1	6,228	0.02%
2020/10/20	3	9.81	0	0.00	9.82	3	6,171	0.05%
2020/10/16	0	0.00	52	9.88	9.68	-52	6,042	-0.86%
2020/10/13	2	9.87	0	0.00	9.88	2	5,855	0.03%
2020/10/07	2	9.72	2	9.84	9.90	0	5,832	0.00%
2020/10/06	0	0.00	10	9.63	9.89	-10	5,806	-0.17%
2020/10/05	0	0.00	5	9.32	9.42	-5	5,734	-0.09%
2020/09/30	0	0.00	10	9.33	9.33	-10	5,744	-0.17%
2020/09/29	10	9.43	10	9.31	9.31	0	5,745	0.00%
2020/09/28	10	9.25	0	0.00	9.43	10	5,772	0.17%
2020/09/25	55	9.27	30	9.08	9.18	25	5,804	0.43%
2020/09/24	15	9.20	10	9.22	9.17	5	5,766	0.09%
2020/09/23	16	9.50	0	0.00	9.50	16	5,670	0.28%
2020/09/22	2	9.67	2	9.79	9.70	0	5,586	0.00%
2020/09/21	2	9.82	0	0.00	9.90	2	5,528	0.04%
2020/09/18	0	0.00	17	9.96	9.87	-17	5,433	-0.31%
2020/09/17	7	9.87	10	9.83	9.86	-3	5,370	-0.06%
2020/09/16	2	10.20	82	10.10	10.20	-80	5,064	-1.58%
2020/09/15	0	0.00	765	10.11	10.20	-765	5,003	-15.29%	大賣/鉅額交易
2020/09/14	32	10.49	46	10.52	10.30	-14	4,917	-0.28%
2020/09/11	78	10.53	33	10.62	10.30	45	4,782	0.94%
2020/09/10	10	10.55	34	10.50	10.55	-24	4,457	-0.54%
2020/09/09	10	10.50	3	10.27	10.65	7	4,283	0.16%
2020/09/08	29	10.24	23	10.52	10.25	6	4,044	0.15%
2020/09/07	3	9.97	28	10.26	10.40	-25	3,675	-0.68%
2020/09/03	2	9.35	0	0.00	9.37	2	3,253	0.06%
2020/09/02	0	0.00	2	9.33	9.36	-2	3,213	-0.06%
2020/09/01	2	9.18	7	9.18	9.19	-5	3,220	-0.16%
2020/08/31	7	8.95	12	9.31	9.32	-5	3,231	-0.15%
2020/08/27	3	8.86	8	8.89	8.88	-5	3,019	-0.17%
2020/08/26	0	0.00	3	8.72	8.61	-3	2,830	-0.11%
2020/08/25	30	8.40	0	0.00	8.52	30	2,769	1.08%
2020/08/19	0.1	8.32	0	0.00	8.32	0.1	2,914	0.00%
2020/08/18	5	8.47	1	8.48	8.45	4	2,881	0.14%
2020/08/17	12	8.58	0	0.00	8.57	12	2,847	0.42%
2020/08/14	2	8.29	0	0.00	8.35	2	2,786	0.07%
2020/08/12	0	0.00	10	8.14	8.15	-10	2,734	-0.37%
2020/08/11	30	8.25	0	0.00	8.18	30	2,744	1.09%
2020/08/07	20	8.04	0	0.00	8.03	20	2,741	0.73%
2020/08/06	0	0.00	2	8.10	8.04	-2	2,744	-0.07%
2020/07/31	4	8.04	0	0.00	8.06	4	2,786	0.14%
2020/07/29	0	0.00	2.6	8.08	8.06	-2.6	2,811	-0.09%
2020/07/16	2	8.34	0	0.00	8.34	2	3,024	0.07%
2020/06/24	2	8.27	0	0.00	8.28	2	3,199	0.06%
2020/06/23	11	8.40	4	8.36	8.36	7	3,233	0.22%
2020/06/22	0	0.00	40	8.42	8.46	-40	3,286	-1.22%
2020/06/11	4	8.35	5	8.47	8.34	-1	3,653	-0.03%
2020/06/10	5	8.64	0	0.00	8.65	5	3,674	0.14%
2020/06/09	10	8.50	2	8.38	8.41	8	3,786	0.21%
2020/06/05	0	0.00	0.5	8.22	8.24	-0.5	3,877	-0.01%
2020/06/03	0	0.00	3	7.92	8.02	-3	3,936	-0.08%
2020/06/02	3	7.84	0	0.00	7.80	3	3,920	0.08%
2020/05/29	0	0.00	2	7.81	7.80	-2	3,933	-0.05%
2020/05/28	7	8.16	0	0.00	8.14	7	3,929	0.18%
2020/05/19	0	0.00	1	7.30	7.26	-1	3,776	-0.03%
2020/05/15	3	7.18	0	0.00	7.15	3	3,759	0.08%
2020/05/07	5	7.29	0	0.00	7.38	5	3,694	0.14%
2020/04/28	0	0.00	4	7.25	7.27	-4	3,708	-0.11%
2020/04/27	0	0.00	3	7.25	7.16	-3	3,850	-0.08%
2020/04/22	3	6.76	0	0.00	6.81	3	3,857	0.08%
2020/04/21	3	6.78	0	0.00	6.77	3	3,866	0.08%
2020/04/20	4	7.11	0	0.00	7.10	4	3,834	0.10%
2020/04/13	2	7.11	0	0.00	7.06	2	3,769	0.05%
2020/04/10	0	0.00	2	7.17	7.20	-2	3,803	-0.05%
2020/04/08	0	0.00	12	7.06	7.04	-12	3,929	-0.31%
2020/04/07	1	6.71	0	0.00	6.74	1	3,962	0.03%
2020/04/06	32	6.79	0	0.00	6.67	32	4,155	0.77%
2020/04/01	2	6.81	7	6.84	6.80	-5	4,209	-0.12%
2020/03/30	0	0.00	2	6.58	6.58	-2	4,243	-0.05%
2020/03/27	2	6.68	4	6.74	6.60	-2	4,329	-0.05%
2020/03/26	5	6.58	0	0.00	6.53	5	4,342	0.12%
2020/03/25	53	7.00	52.2	7.05	6.89	0.8	4,286	0.02%
2020/03/24	0	0.00	52	6.49	6.51	-52	4,255	-1.22%
2020/03/23	0	0.00	1	6.15	6.10	-1	4,258	-0.02%
2020/03/17	5	6.20	0	0.00	6.21	5	4,242	0.12%
2020/03/16	10	6.75	6	6.88	6.75	4	4,161	0.10%
2020/03/13	0	0.00	20	7.00	7.15	-20	4,089	-0.49%
2020/03/12	1	7.74	0	0.00	7.74	1	3,916	0.03%
2020/03/11	5	8.78	0	0.00	8.60	5	3,731	0.13%
2020/03/10	5	8.74	0	0.00	8.79	5	3,699	0.14%
2020/03/09	5	8.92	0	0.00	8.90	5	3,663	0.14%
2020/02/26	11	9.27	0	0.00	9.26	11	3,597	0.31%
2020/02/18	2	9.35	0	0.00	9.41	2	3,588	0.06%
2020/02/07	0	0.00	0.2	9.34	9.33	-0.2	3,841	0.00%
2020/02/06	0	0.00	2	9.50	9.52	-2	4,194	-0.05%
2020/02/03	11	9.11	0	0.00	9.13	11	4,182	0.26%
2020/01/31	5	9.29	5	9.37	9.32	0	4,116	0.00%
2020/01/30	10	9.47	16	9.39	9.32	-6	4,022	-0.15%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/10	0	0.00	2	10.20	10.30	-2	3,835	-0.05%
2020/01/08	5	10.15	0	0.00	10.10	5	3,916	0.13%
2020/01/07	0	0.00	1	10.35	10.30	-1	3,887	-0.03%
2020/01/06	10	10.35	6	10.35	10.40	4	3,919	0.10%
2020/01/03	6	10.75	0	0.00	10.50	6	3,944	0.15%
2020/01/02	5	10.70	0	0.00	10.75	5	3,871	0.13%
2019/12/31	1	10.65	1	10.65	10.65	0	3,837	0.00%
2019/12/30	12	10.60	18	10.63	10.60	-6	3,759	-0.16%
2019/12/26	0	0.00	1	10.15	10.15	-1	3,499	-0.03%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/20	0	0.00	10	10.05	10.05	-10	3,352	-0.30%
2019/12/18	0	0.00	6	10.07	10.15	-6	3,320	-0.18%
2019/12/17	10	10.15	0	0.00	10.10	10	3,275	0.31%
2019/12/16	20	9.95	10	10.02	9.99	10	3,207	0.31%
2019/12/12	5	9.84	5	9.94	9.84	0	3,071	0.00%
2019/12/10	5	9.63	0	0.00	9.63	5	3,033	0.16%
2019/12/04	0	0.00	5	9.85	9.81	-5	3,095	-0.16%
2019/11/29	5	9.73	1	9.76	9.76	4	3,101	0.13%
2019/11/27	5	9.83	2	9.81	9.90	3	3,103	0.10%
2019/11/26	0	0.00	8	9.81	9.90	-8	3,083	-0.26%
2019/11/25	5	9.55	0	0.00	9.57	5	2,972	0.17%
2019/11/19	0	0.00	0.5	9.41	9.47	-0.5	2,982	-0.02%
2019/11/15	10	9.30	0	0.00	9.26	10	2,993	0.33%
2019/11/08	2	9.90	0	0.00	9.87	2	3,199	0.06%
2019/11/05	1	10.00	5.3	9.87	10.10	-4.3	3,174	-0.14%
2019/11/04	5	9.33	6	9.33	9.36	-1	2,873	-0.03%
2019/11/01	0	0.00	2	9.17	9.22	-2	2,878	-0.07%
2019/10/29	7	9.14	1	9.15	9.11	6	2,956	0.20%
2019/10/25	1	9.21	1	9.25	9.20	0	2,970	0.00%
2019/10/24	1	9.20	1	9.21	9.21	0	3,010	0.00%
2019/10/23	1	9.29	0	0.00	9.25	1	3,027	0.03%
2019/10/22	2	9.47	1	9.50	9.36	1	3,091	0.03%
2019/10/21	0	0.00	7	9.31	9.40	-7	3,119	-0.22%
2019/10/18	1	9.07	1	9.10	9.08	0	3,208	0.00%
2019/10/17	2	9.10	7	9.08	9.10	-5	3,266	-0.15%
2019/10/16	1	8.97	0	0.00	8.99	1	3,262	0.03%
2019/10/15	2	9.03	0	0.00	9.03	2	3,256	0.06%
2019/10/14	3	9.03	5	9.07	9.06	-2	3,230	-0.06%
2019/10/09	4	9.26	0	0.00	9.12	4	3,205	0.12%
2019/10/08	5	9.37	3	9.40	9.45	2	3,147	0.06%
2019/10/07	1	9.32	0	0.00	9.32	1	3,152	0.03%
2019/10/04	4	9.53	1	9.62	9.51	3	3,137	0.10%
2019/10/03	1	9.57	0	0.00	9.54	1	3,133	0.03%
2019/09/27	2	9.73	40	9.75	9.74	-38	3,179	-1.20%
2019/09/26	4	9.84	30	9.83	9.85	-26	3,222	-0.81%
2019/09/25	3	10.00	2	10.08	9.94	1	3,226	0.03%
2019/09/24	2	10.03	1	10.10	10.00	1	3,233	0.03%
2019/09/23	2	10.03	1	10.05	10.00	1	3,243	0.03%
2019/09/20	5	10.15	0	0.00	10.15	5	3,239	0.15%
2019/09/18	0	0.00	5	10.30	10.25	-5	3,265	-0.15%
2019/09/17	0	0.00	22	10.20	10.20	-22	3,351	-0.66%
2019/09/16	0	0.00	5	10.26	10.30	-5	3,421	-0.15%
2019/09/12	18	10.15	3	10.12	10.15	15	3,413	0.44%
2019/09/11	2	10.03	3	10.07	10.05	-1	3,448	-0.03%
2019/09/10	7	10.01	6	10.06	10.05	1	3,487	0.03%
2019/09/09	3	10.15	1	10.25	10.15	2	3,467	0.06%
2019/09/06	1	10.15	12	10.18	10.20	-11	3,497	-0.31%
2019/09/05	5	10.10	9	10.10	10.10	-4	3,475	-0.12%
2019/09/04	1	10.10	2	10.15	10.15	-1	3,473	-0.03%
2019/09/03	1	10.10	2	10.13	10.10	-1	3,491	-0.03%
2019/09/02	15	9.99	1	9.97	10.00	14	3,471	0.40%
2019/08/30	0	0.00	3	9.90	9.92	-3	3,481	-0.09%
2019/08/29	0	0.00	0.5	9.80	9.80	-0.5	3,506	-0.01%
2019/08/28	3	9.87	0	0.00	9.83	3	3,513	0.09%
2019/08/26	2	9.92	1	9.95	9.91	1	3,513	0.03%
2019/08/23	1	9.94	2	10.02	10.00	-1	3,544	-0.03%
2019/08/22	1	10.00	3	10.02	9.97	-2	3,558	-0.06%
2019/08/21	1	10.00	0	0.00	9.99	1	3,633	0.03%
2019/08/20	1	10.00	5	10.02	10.05	-4	3,924	-0.10%
2019/08/19	0	0.00	6	9.83	9.96	-6	3,954	-0.15%
2019/08/16	21	9.75	0	0.00	9.76	21	3,990	0.53%
2019/08/15	1	9.90	1	9.86	9.89	0	3,901	0.00%
2019/08/14	8	10.04	1	10.15	10.00	7	3,888	0.18%
2019/08/13	2	10.05	1	10.10	10.05	1	3,867	0.03%
2019/08/12	0	0.00	9	10.10	10.15	-9	4,047	-0.22%
2019/08/08	4	10.03	2	10.10	9.99	2	4,068	0.05%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	1	10.10	1	10.15	10.20	0	4,156	0.00%
2019/08/05	0	0.00	2	10.35	10.35	-2	4,223	-0.05%
2019/08/01	4	10.45	2	10.48	10.45	2	4,449	0.04%
2019/07/31	2	10.55	1	10.60	10.55	1	4,528	0.02%
2019/07/30	5	10.65	1	10.65	10.60	4	4,638	0.09%
2019/07/24	1	10.65	0	0.00	10.65	1	5,620	0.02%
2019/07/23	0	0.00	15	10.83	10.85	-15	5,661	-0.26%
2019/07/22	0	0.00	4	10.75	10.80	-4	5,714	-0.07%
2019/07/19	10	10.58	0	0.00	10.65	10	5,716	0.17%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/15	2	10.35	0	0.00	10.35	2	6,456	0.03%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/05	0	0.00	23	10.60	10.60	-23	6,910	-0.33%
2019/07/04	0	0.00	1	10.60	10.55	-1	6,986	-0.01%
2019/07/02	20	10.70	1	10.65	10.70	19	7,240	0.26%
2019/07/01	0	0.00	2	10.60	10.55	-2	7,356	-0.03%
2019/06/27	0	0.00	5	10.60	10.55	-5	7,436	-0.07%
2019/06/25	11	10.50	0	0.00	10.45	11	7,533	0.15%
2019/06/24	6	10.73	0	0.00	10.65	6	7,617	0.08%
2019/06/21	0	0.00	3	10.62	10.65	-3	7,609	-0.04%
2019/06/20	100	10.50	0	0.00	10.50	100	7,635	1.31%
2019/06/19	50	10.40	0	0.00	10.45	50	7,795	0.64%
2019/06/13	1	10.40	0	0.00	10.40	1	8,203	0.01%
2019/06/12	0	0.00	5	10.40	10.40	-5	8,267	-0.06%
2019/06/11	100	10.40	0	0.00	10.40	100	8,401	1.19%
2019/06/10	10	10.53	0	0.00	10.50	10	8,440	0.12%
2019/06/04	200	10.40	0	0.00	10.35	200	8,749	2.29%	大買/鉅額交易
2019/06/03	50	10.35	2	10.30	10.35	48	8,897	0.54%
2019/05/31	3	10.40	4	10.40	10.40	-1	9,298	-0.01%
2019/05/30	1	10.40	0	0.00	10.35	1	9,623	0.01%
2019/05/28	3	10.30	8	10.44	10.60	-5	9,733	-0.05%
2019/05/27	3	10.45	3	10.55	10.35	0	9,845	0.00%
2019/05/24	0	0.00	1	10.85	10.85	-1	9,722	-0.01%
2019/05/22	5	10.90	7	10.90	10.90	-2	10,020	-0.02%
2019/05/21	10	10.90	0	0.00	10.90	10	10,283	0.10%
2019/05/20	3	10.80	0	0.00	10.80	3	10,291	0.03%
2019/05/15	0	0.00	5	11.15	11.05	-5	10,408	-0.05%
2019/05/14	1	11.10	0	0.00	11.05	1	10,605	0.01%
2019/05/13	5	10.70	2	10.70	10.85	3	10,715	0.03%
2019/05/10	1	10.80	1	10.70	10.60	0	11,052	0.00%
2019/05/08	1	10.85	0	0.00	11.00	1	11,056	0.01%
2019/05/06	2	11.28	0	0.00	11.20	2	10,971	0.02%
2019/05/03	5	11.82	0	0.00	11.85	5	10,577	0.05%
2019/04/30	1	12.10	10	12.30	12.30	-9	10,111	-0.09%
2019/04/29	3	12.05	0	0.00	12.05	3	10,108	0.03%
2019/04/26	0	0.00	7	12.40	12.30	-7	10,046	-0.07%
2019/04/25	0	0.00	1	12.55	12.55	-1	9,951	-0.01%
2019/04/24	0	0.00	4	12.75	12.45	-4	9,822	-0.04%
2019/04/23	0	0.00	3	12.40	12.45	-3	9,537	-0.03%
2019/04/22	0	0.00	39	12.23	12.30	-39	9,344	-0.42%
2019/04/19	1	11.95	2	12.00	11.95	-1	9,136	-0.01%
2019/04/18	4	11.96	5	12.05	11.95	-1	9,258	-0.01%
2019/04/17	4	11.99	5	12.04	12.05	-1	9,305	-0.01%
2019/04/16	4	11.90	7	11.96	12.05	-3	9,241	-0.03%
2019/04/15	4	11.86	7	11.89	11.90	-3	9,104	-0.03%
2019/04/12	5	11.78	52	11.75	11.75	-47	9,235	-0.51%
2019/04/11	7	11.90	5	11.96	11.90	2	9,227	0.02%
2019/04/10	2	11.93	1	11.95	12.00	1	9,188	0.01%
2019/04/09	2	11.95	5	11.97	12.05	-3	9,131	-0.03%
2019/04/08	14	11.88	23	11.87	11.85	-9	9,048	-0.10%
2019/04/03	4	11.54	7	11.58	11.70	-3	8,878	-0.03%
2019/04/02	10	11.39	11	11.44	11.45	-1	8,773	-0.01%
2019/04/01	5	11.42	7	11.46	11.40	-2	8,713	-0.02%
2019/03/29	7	11.43	4	11.40	11.40	3	8,681	0.03%
2019/03/28	4	11.30	2	11.33	11.30	2	8,700	0.02%
2019/03/27	5	11.41	3	11.45	11.40	2	8,687	0.02%
2019/03/26	8	11.56	6	11.54	11.50	2	8,615	0.02%
2019/03/25	7	11.38	16	11.41	11.40	-9	8,594	-0.10%
2019/03/22	14	11.63	5	11.70	11.55	9	8,526	0.11%
2019/03/21	5	11.73	3	11.78	11.75	2	8,418	0.02%
2019/03/20	17	11.76	5	11.71	11.70	12	8,396	0.14%
2019/03/19	39	11.96	20	11.97	11.95	19	8,157	0.23%
2019/03/18	4	11.94	3	11.98	11.90	1	8,057	0.01%
2019/03/15	3	11.90	4	11.95	11.95	-1	8,085	-0.01%
2019/03/14	7	11.93	4	11.98	11.90	3	8,071	0.04%
2019/03/13	7	12.04	9	12.12	12.00	-2	8,029	-0.02%
2019/03/12	2	12.10	25	12.14	12.10	-23	8,245	-0.28%
2019/03/11	20	12.05	1	12.05	12.00	19	8,335	0.23%
2019/03/08	4	12.00	3	12.00	11.95	1	8,322	0.01%
2019/03/07	7	12.27	2	12.28	12.10	5	8,279	0.06%
2019/03/06	13	12.40	51	12.44	12.40	-38	8,456	-0.45%
2019/03/05	6	12.13	28	12.15	12.30	-22	8,093	-0.27%
2019/03/04	3	11.98	7	12.01	12.00	-4	7,812	-0.05%
2019/02/27	2	11.98	2	12.03	12.05	0	7,764	0.00%
2019/02/26	7	12.11	7	12.09	12.10	0	7,706	0.00%
2019/02/22	13	12.06	0	0.00	12.05	13	7,434	0.17%
2019/02/21	22	12.28	0	0.00	12.30	22	7,250	0.30%
2019/02/20	10	12.05	4	12.08	12.05	6	7,093	0.08%
2019/02/18	0	0.00	6	12.00	11.90	-6	6,850	-0.09%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/13	16	12.20	0	0.00	12.15	16	6,807	0.24%
2019/02/12	0	0.00	1	12.05	12.30	-1	6,656	-0.02%
2019/02/11	30	12.07	7	12.03	12.00	23	6,421	0.36%
2019/01/30	32	11.52	1	11.65	11.65	31	5,995	0.52%
2019/01/29	0	0.00	2.6	11.20	11.25	-2.6	5,784	-0.04%
2019/01/25	4	11.13	5	11.15	11.10	-1	5,744	-0.02%
2019/01/22	0	0.00	2	11.10	11.10	-2	5,759	-0.03%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/18	1	10.95	2	10.95	10.90	-1	5,983	-0.02%
2019/01/16	2	10.85	0	0.00	10.85	2	6,230	0.03%
2019/01/15	0	0.00	2	10.85	10.90	-2	6,303	-0.03%
2019/01/10	7	10.99	0	0.00	11.00	7	6,475	0.11%
2019/01/09	20	11.16	5	11.10	11.20	15	6,402	0.23%
2019/01/08	20	10.73	0	0.00	10.70	20	6,276	0.32%
2019/01/04	0	0.00	2	10.35	10.35	-2	6,333	-0.03%
2019/01/03	3	10.70	0	0.00	10.70	3	6,338	0.05%
2018/12/28	0	10.65	0	0.00	10.70	0	6,395	0.00%
2018/12/25	2	10.90	0	0.00	10.85	2	6,691	0.03%
2018/12/24	0	11.00	9	11.03	11.05	-9	6,734	-0.13%
2018/12/21	0.3	11.00	2	11.05	10.95	-1.7	7,001	-0.02%
2018/12/20	7	10.97	31	11.15	11.00	-24	7,110	-0.34%
2018/12/19	0	0.00	5	11.20	11.15	-5	7,376	-0.07%
2018/12/18	1	11.20	1	11.35	11.20	0	7,709	0.00%
2018/12/13	0	0.00	8	11.31	11.30	-8	8,120	-0.10%
2018/12/12	0	0.00	7	11.35	11.30	-7	8,196	-0.09%
2018/12/10	6	11.24	0	0.00	11.20	6	8,290	0.07%
2018/12/07	5	11.50	2	11.50	11.50	3	8,274	0.04%
2018/12/06	1	11.40	0	0.00	11.40	1	8,298	0.01%
2018/12/05	11	12.05	6	11.99	11.85	5	8,402	0.06%
2018/12/04	14	11.89	6	11.95	11.85	8	8,327	0.10%
2018/12/03	20	11.75	0	0.00	11.90	20	8,343	0.24%
2018/11/30	20.5	11.65	0	0.00	11.60	20.5	8,475	0.24%
2018/11/29	9	11.68	195	11.75	11.80	-186	8,448	-2.20%	大賣/鉅額交易
2018/11/28	0	0.00	4	11.34	11.30	-4	8,206	-0.05%
2018/11/27	3.4	11.17	1	11.25	11.20	2.4	8,265	0.03%
2018/11/22	195	11.55	0	0.00	11.35	195	8,925	2.18%	大買/鉅額交易
2018/11/20	0	0.00	1	11.40	11.40	-1	9,329	-0.01%
2018/11/19	1	11.55	0	0.00	11.55	1	9,637	0.01%
2018/11/14	0	0.00	1	11.60	11.65	-1	10,334	-0.01%
2018/11/13	0	0.00	60	11.05	11.25	-60	10,618	-0.57%
2018/11/12	2	11.30	0	0.00	11.40	2	10,829	0.02%
2018/11/07	1	11.80	0	0.00	11.75	1	12,554	0.01%
2018/11/05	1	11.75	0	0.00	11.80	1	13,573	0.01%
2018/10/29	0	0.00	2	11.45	11.50	-2	13,966	-0.01%
2018/10/26	1	10.65	0	0.00	10.85	1	13,982	0.01%
2018/10/25	2	11.20	0	0.00	11.05	2	13,832	0.01%
2018/10/22	10	12.60	10	12.80	12.70	0	13,880	0.00%
2018/10/19	5	12.55	50	12.57	12.55	-45	14,236	-0.32%
2018/10/16	0	0.00	1	13.15	13.20	-1	14,446	-0.01%
2018/10/15	1	13.20	0	0.00	13.15	1	14,518	0.01%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/11	3	12.92	11	12.85	12.85	-8	14,535	-0.06%
2018/10/09	3	13.60	2	13.85	13.70	1	14,422	0.01%
2018/10/05	7	13.57	15	13.64	13.60	-8	14,547	-0.05%
2018/10/03	0	0.00	5	14.15	14.10	-5	14,705	-0.03%
2018/10/02	2	14.30	3	14.32	14.25	-1	14,676	-0.01%
2018/10/01	0	0.00	3	14.35	14.50	-3	14,670	-0.02%
2018/09/28	7	14.72	0	0.00	14.45	7	14,652	0.05%
2018/09/26	3	14.82	33	14.69	14.65	-30	14,427	-0.21%
2018/09/25	15	14.43	16	14.46	14.40	-1	14,220	-0.01%
2018/09/21	32	13.81	0	0.00	13.95	32	13,946	0.23%
2018/09/20	15	13.85	5	13.87	13.95	10	14,010	0.07%
2018/09/19	6	13.99	7	13.75	14.05	-1	13,927	-0.01%
2018/09/18	13	13.31	31	13.52	13.50	-18	13,961	-0.13%
2018/09/17	0	0.00	1	13.25	13.35	-1	13,963	-0.01%
2018/09/14	12	13.31	7	13.29	13.40	5	14,181	0.04%
2018/09/13	40	13.33	0	0.00	13.35	40	14,127	0.28%
2018/09/12	7	13.25	1	13.25	13.25	6	14,253	0.04%
2018/09/11	0	0.00	2	12.95	13.15	-2	14,359	-0.01%
2018/09/10	2	13.05	15	13.15	13.00	-13	14,316	-0.09%
2018/09/07	0	0.00	11	13.40	13.50	-11	14,138	-0.08%
2018/09/06	16	13.34	0	0.00	13.15	16	14,021	0.11%
2018/09/04	6	13.62	0	0.00	13.80	6	13,909	0.04%
2018/09/03	1	13.70	3	13.75	13.65	-2	13,905	-0.01%
2018/08/30	6	14.32	2	14.35	14.30	4	13,778	0.03%
2018/08/29	6	14.03	5	14.12	14.00	1	13,775	0.01%
2018/08/28	2	14.53	3	14.80	14.45	-1	13,557	-0.01%
2018/08/27	8	14.93	13	14.91	14.95	-5	13,489	-0.04%
2018/08/24	3	14.98	8	15.41	15.05	-5	13,586	-0.04%
2018/08/23	41	15.31	12.4	15.35	15.50	28.6	13,303	0.21%
2018/08/22	6	15.03	2	15.30	15.00	4	13,059	0.03%
2018/08/21	8	15.24	20.6	15.03	15.05	-12.6	12,971	-0.10%
2018/08/20	4	14.99	8.2	14.71	14.55	-4.2	12,662	-0.03%
2018/08/17	43	15.48	0	0.00	15.00	43	12,321	0.35%
2018/08/16	9	15.06	33	15.20	15.35	-24	12,002	-0.20%
2018/08/15	32.1	15.73	33	15.77	15.60	-0.9	11,641	-0.01%
2018/08/14	21	15.28	37	15.37	15.60	-16	11,049	-0.14%
2018/08/13	19.1	14.66	24	14.63	14.45	-4.9	10,062	-0.05%
2018/08/10	7	14.44	12.5	14.24	14.25	-5.5	9,425	-0.06%
2018/08/08	0	0.00	1	14.05	13.90	-1	9,088	-0.01%
2018/08/06	0	0.00	2	14.20	14.15	-2	8,948	-0.02%
2018/08/03	13	13.96	7	14.13	13.85	6	8,889	0.07%
2018/08/02	0	0.00	24	14.04	14.00	-24	8,827	-0.27%
2018/07/31	0	0.00	19	14.09	14.25	-19	8,653	-0.22%
2018/07/30	0	0.00	32	14.12	14.15	-32	8,570	-0.37%
2018/07/27	0	0.00	4	13.93	13.90	-4	8,392	-0.05%
2018/07/26	16	13.91	11.8	13.97	13.80	4.2	8,311	0.05%
2018/07/25	12	13.55	6	13.63	13.65	6	7,942	0.08%
2018/07/24	11	13.41	36	13.37	13.45	-25	7,810	-0.32%
2018/07/23	0	0.00	2	12.95	13.00	-2	7,505	-0.03%
2018/07/20	5	12.95	3	12.95	12.95	2	7,455	0.03%
2018/07/19	1	13.40	0	0.00	13.30	1	7,380	0.01%
2018/07/18	7	13.46	0	0.00	13.35	7	7,402	0.09%
2018/07/17	1	13.15	1	13.20	13.35	0	7,304	0.00%
2018/07/16	0	0.00	13	13.28	13.15	-13	7,264	-0.18%
2018/07/12	0	0.00	10	13.30	13.35	-10	7,037	-0.14%
2018/07/11	6	13.25	26	13.25	13.35	-20	6,918	-0.29%
2018/07/10	0	0.00	5	13.10	13.00	-5	6,661	-0.08%
2018/07/09	0	0.00	2	12.90	13.00	-2	6,594	-0.03%
2018/07/04	0	0.00	16	12.63	12.65	-16	6,611	-0.24%
2018/07/03	1	12.70	11	12.85	12.40	-10	6,668	-0.15%
2018/07/02	1	12.90	3	12.83	12.95	-2	6,572	-0.03%
2018/06/29	24	12.74	1	12.90	12.65	23	6,550	0.35%
2018/06/28	20	13.09	20	13.08	13.05	0	6,428	0.00%
2018/06/27	106	13.10	109	13.07	13.15	-3	6,370	-0.05%	大買/大賣/
2018/06/25	1	12.85	15	12.80	12.90	-14	6,160	-0.23%
2018/06/22	1	12.60	0	0.00	12.60	1	6,098	0.02%
2018/06/21	16	12.64	4	12.70	12.60	12	6,198	0.19%
2018/06/20	5	12.33	1	12.40	12.60	4	6,389	0.06%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/14	0	0.00	4	12.13	12.10	-4	6,279	-0.06%
2018/06/13	0	0.00	1	12.50	12.40	-1	6,294	-0.02%
2018/06/11	0	0.00	1	12.65	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	1	12.35	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	3	12.28	12.25	-3	6,099	-0.05%
2018/06/06	0	0.00	3	12.15	12.05	-3	6,105	-0.05%
2018/06/05	12	12.14	8	12.10	12.10	4	6,128	0.07%
2018/06/04	10	12.08	0	0.00	12.20	10	6,122	0.16%
2018/06/01	1	11.70	3	11.77	11.85	-2	5,952	-0.03%
2018/05/31	1	11.30	2	11.30	11.45	-1	5,847	-0.02%
2018/05/30	2	11.20	0	0.00	11.25	2	6,534	0.03%
2018/05/29	4	11.20	10	11.30	11.40	-6	6,662	-0.09%
2018/05/28	0	0.00	6	10.84	10.90	-6	6,902	-0.09%
2018/05/23	0	0.00	10	11.00	10.95	-10	7,979	-0.13%
2018/05/18	10	11.05	0	0.00	11.00	10	8,899	0.11%
2018/05/17	10	10.95	0	0.00	10.90	10	8,978	0.11%
2018/05/16	6	10.76	0	0.00	10.80	6	9,034	0.07%
2018/05/15	12	10.85	0	0.00	10.90	12	9,174	0.13%
2018/05/14	40	11.08	0	0.00	10.85	40	9,553	0.42%
2018/05/11	3	10.98	20	11.10	10.90	-17	9,629	-0.18%
2018/05/10	26	10.84	0	0.00	11.00	26	9,646	0.27%
2018/05/09	2	10.43	0	0.00	10.40	2	9,557	0.02%
2018/05/08	1	10.45	10	10.45	10.60	-9	9,737	-0.09%
2018/05/07	10	10.35	20	10.38	10.35	-10	9,928	-0.10%
2018/05/04	0	0.00	3	10.45	10.50	-3	10,028	-0.03%
2018/05/02	4	10.65	0	0.00	10.50	4	10,318	0.04%
2018/04/30	0	0.00	10	10.85	10.80	-10	10,792	-0.09%
2018/04/27	10	10.75	0	0.00	10.80	10	10,942	0.09%
2018/04/26	2	10.90	2	10.75	10.75	0	11,246	0.00%
2018/04/24	2	11.03	1	11.00	11.00	1	11,765	0.01%
2018/04/23	5	11.19	0	0.00	11.20	5	12,093	0.04%
2018/04/17	0	0.00	2	11.15	11.15	-2	14,097	-0.01%
2018/04/16	0	0.00	1	11.30	11.15	-1	15,298	-0.01%
2018/04/13	10	11.30	0	0.00	11.35	10	15,988	0.06%
2018/04/11	3	11.60	2	11.70	11.60	1	17,184	0.01%
2018/04/10	0	0.00	2	11.80	11.80	-2	17,410	-0.01%
2018/04/09	4	12.05	1	12.05	12.00	3	17,679	0.02%
2018/04/02	0	11.90	4	11.91	11.90	-4	18,769	-0.02%
2018/03/29	0	0.00	5	11.53	11.55	-5	20,503	-0.02%
2018/03/28	0	0.00	2	11.45	11.45	-2	20,514	-0.01%
2018/03/23	8	11.08	21	11.10	10.95	-13	20,320	-0.06%
2018/03/22	2	11.90	20	11.75	11.80	-18	20,021	-0.09%
2018/03/20	1	12.10	0	0.00	12.10	1	19,964	0.01%
2018/03/19	30	12.18	55	12.08	12.05	-25	20,064	-0.12%
2018/03/16	0	0.00	1	12.30	12.25	-1	20,511	0.00%
2018/03/14	0	0.00	5	12.30	12.30	-5	20,742	-0.02%
2018/03/13	5	12.45	0	0.00	12.40	5	20,768	0.02%
2018/03/12	6	12.38	0	0.00	12.35	6	20,728	0.03%
2018/03/09	1	12.55	1	12.75	12.30	0	20,818	0.00%
2018/03/08	2	12.65	0	0.00	12.50	2	20,854	0.01%
2018/03/07	1	12.45	5	12.50	12.35	-4	20,770	-0.02%
2018/03/06	6	12.51	0	0.00	12.45	6	20,732	0.03%
2018/03/05	82	12.54	7	12.77	12.20	75	20,585	0.36%
2018/03/02	10	13.50	0	0.00	13.55	10	19,892	0.05%
2018/03/01	4	13.59	34	13.94	13.85	-30	19,740	-0.15%
2018/02/27	15	13.49	3	13.52	13.45	12	19,364	0.06%
2018/02/26	3	13.67	6	13.80	13.60	-3	19,157	-0.02%
2018/02/23	13	13.80	22	14.03	13.50	-9	18,999	-0.05%
2018/02/22	1	13.75	0	0.00	13.60	1	18,331	0.01%
2018/02/21	5	13.38	24	13.50	13.55	-19	18,062	-0.11%
2018/02/12	40	12.80	0	0.00	12.80	40	17,554	0.23%
2018/02/09	7	12.10	228	12.00	12.45	-221	17,463	-1.27%	大賣/鉅額交易
2018/02/08	11	12.03	11	12.10	12.20	0	17,444	0.00%
2018/02/07	21	12.33	60	12.25	12.25	-39	17,399	-0.22%
2018/02/06	115	11.80	51	12.10	12.25	64	17,268	0.37%	大買/
2018/02/05	10	12.50	13	12.71	12.85	-3	16,969	-0.02%
2018/02/02	1	12.85	16	12.85	12.85	-15	16,940	-0.09%
2018/02/01	10	12.85	1	12.94	12.85	9	16,948	0.05%
2018/01/31	0	0.00	20	12.75	12.95	-20	16,955	-0.12%
2018/01/30	20	13.08	7	12.95	13.05	13	16,808	0.08%
2018/01/29	0	0.00	30	13.15	13.20	-30	16,648	-0.18%
2018/01/26	5	13.10	217	13.07	13.15	-212	16,589	-1.28%	大賣/鉅額交易
2018/01/25	19	13.16	15	13.25	13.25	4	16,668	0.02%
2018/01/24	42	13.04	6	12.98	13.05	36	16,514	0.22%
2018/01/23	5	12.75	6	12.75	12.75	-1	16,150	-0.01%
2018/01/22	215	12.59	19	12.47	12.55	196	16,061	1.22%	大買/鉅額交易
2018/01/19	65	12.87	55	12.68	12.75	10	15,954	0.06%
2018/01/18	23	12.64	21	12.64	12.65	2	16,342	0.01%
2018/01/17	43	13.08	26	13.14	12.90	17	16,235	0.10%
2018/01/16	4	13.00	91	13.17	13.20	-87	15,894	-0.55%
2018/01/15	98	13.34	86	13.06	13.05	12	15,631	0.08%
2018/01/12	55	14.06	21	14.21	13.90	34	14,781	0.23%
2018/01/11	38	14.12	45	14.06	13.90	-7	14,390	-0.05%
2018/01/10	69	14.13	96.7	14.31	14.00	-27.7	13,953	-0.20%
2018/01/09	19	13.54	26	13.50	13.70	-7	12,861	-0.05%
2018/01/08	24	13.26	336	13.13	13.40	-312	12,193	-2.56%	大賣/鉅額交易
2018/01/05	29	12.73	25	12.85	12.85	4	11,174	0.04%
2018/01/04	23	12.83	5	12.75	12.70	18	10,964	0.16%
2018/01/03	58	12.79	15.1	12.74	12.75	42.9	10,724	0.40%
2018/01/02	3	12.82	59	12.86	12.85	-56	10,405	-0.54%