中鴻 (2014)-福勝券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/09	0	0.00	5	22.30	22.30	-5	7,297	-0.07%
2024/05/08	0	0.00	18	22.42	22.55	-18	7,260	-0.25%
2024/05/07	16	22.63	20	22.55	22.55	-4	7,243	-0.06%
2024/05/06	10	23.03	2	23.20	22.90	8	7,177	0.11%
2024/05/03	27	23.59	0	0.00	23.35	27	7,119	0.38%
2024/05/02	12	23.14	0	0.00	23.45	12	7,014	0.17%
2024/04/30	8	23.30	1	23.50	23.25	7	7,014	0.10%
2024/04/29	17	23.39	13	23.58	23.55	4	7,038	0.06%
2024/04/25	11	22.85	0	0.00	22.90	11	6,973	0.16%
2024/04/24	5	23.05	3	22.95	23.00	2	6,963	0.03%
2024/04/22	6	22.87	0.3	22.90	22.80	5.7	7,016	0.08%
2024/04/19	8	23.36	17	23.42	23.20	-9	6,917	-0.13%
2024/04/18	16	23.78	13	24.13	23.75	3	6,679	0.04%
2024/04/17	8	22.28	0	0.00	22.25	8	6,151	0.13%
2024/04/16	2	22.25	118	22.15	22.15	-116	6,289	-1.84%	大賣/鉅額交易
2024/04/15	40	22.99	5	22.90	22.65	35	6,417	0.55%
2024/04/12	5	23.10	0	0.00	23.00	5	6,362	0.08%
2024/04/11	10	23.44	2	23.45	23.35	8	6,346	0.13%
2024/04/10	24	24.58	0	0.00	24.10	24	6,309	0.38%
2024/04/09	117	24.93	51	24.67	24.95	66	5,796	1.14%	大買/
2024/04/08	9	22.73	2	22.83	22.70	7	5,047	0.14%
2024/04/03	14	23.23	2	22.85	22.80	12	5,013	0.24%
2024/03/29	5	22.00	1	22.05	22.10	4	5,293	0.08%
2024/03/27	3	22.08	8	22.01	22.10	-5	6,376	-0.08%
2024/03/26	1	22.00	2	22.15	21.90	-1	6,896	-0.01%
2024/03/25	2	22.15	12	22.10	22.20	-10	8,059	-0.12%
2024/03/20	1	22.05	0	0.00	22.00	1	12,747	0.01%
2024/03/14	5	22.55	15	22.49	22.60	-10	12,852	-0.08%
2024/03/13	16	22.02	0	0.00	22.00	16	12,771	0.13%
2024/03/12	0	0.00	20	22.38	22.50	-20	12,711	-0.16%
2024/03/11	20	22.30	0	0.00	22.30	20	12,732	0.16%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0	0.00	22	22.15	22.40	-22	12,713	-0.17%
2024/03/06	11	22.45	2	22.45	22.40	9	12,652	0.07%
2024/03/04	9	22.57	0	0.00	22.50	9	12,611	0.07%
2024/03/01	0	0.00	4	23.05	23.05	-4	12,603	-0.03%
2024/02/29	3	23.03	1	23.10	23.20	2	12,736	0.02%
2024/02/27	0	0.00	20	23.10	23.05	-20	12,710	-0.16%
2024/02/26	5	23.35	0	0.00	23.35	5	12,706	0.04%
2024/02/23	2	23.45	15	23.40	23.35	-13	12,856	-0.10%
2024/02/21	0	0.00	3	23.75	23.75	-3	12,943	-0.02%
2024/02/20	0	0.00	12	24.15	24.05	-12	12,941	-0.09%
2024/02/19	11	24.38	0	0.00	24.40	11	13,040	0.08%
2024/02/16	0	0.00	1	23.80	23.95	-1	13,129	-0.01%
2024/01/31	2	23.80	0	0.00	23.80	2	13,148	0.02%
2024/01/30	0	0.00	1	24.05	24.00	-1	13,144	-0.01%
2024/01/24	0	0.00	5	24.25	23.95	-5	13,119	-0.04%
2024/01/23	3	23.90	0	0.00	23.85	3	13,112	0.02%
2024/01/22	5	23.25	0	0.00	23.35	5	13,060	0.04%
2024/01/19	1	23.15	0	0.00	23.20	1	13,049	0.01%
2024/01/18	1	23.30	0	0.00	23.40	1	12,991	0.01%
2024/01/16	12	23.99	0	0.00	23.90	12	13,025	0.09%
2024/01/15	3	24.63	0	0.00	24.45	3	12,963	0.02%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	15	24.35	0	0.00	24.35	15	13,180	0.11%
2024/01/09	26	25.28	0	0.00	25.10	26	13,022	0.20%
2024/01/08	2	26.10	2	26.40	26.05	0	12,801	0.00%
2024/01/05	4	26.09	2	26.00	26.10	2	12,727	0.02%
2024/01/04	2	26.15	14	26.19	26.25	-12	12,671	-0.09%
2024/01/03	2	25.80	2	25.70	25.70	0	12,565	0.00%
2023/12/29	11	26.00	0	0.00	26.05	11	12,465	0.09%
2023/12/28	7	25.97	0	0.00	25.95	7	12,479	0.06%
2023/12/27	11	26.30	1	26.50	26.20	10	12,340	0.08%
2023/12/26	8	26.81	1.1	26.67	26.70	7	12,063	0.06%
2023/12/25	43	27.17	12	27.03	26.95	31	11,878	0.26%
2023/12/22	32	26.94	1	27.30	27.00	31	11,440	0.27%
2023/12/21	24	27.73	33	27.62	27.70	-9	10,953	-0.08%
2023/12/20	16	28.16	4	28.14	28.20	12	10,450	0.11%
2023/12/19	13	26.43	30.5	27.44	27.75	-17.5	9,327	-0.19%
2023/12/18	33.5	26.74	120.5	27.10	26.85	-87	7,949	-1.09%	大賣/
2023/12/15	54	25.57	25.5	25.78	26.00	28.5	5,922	0.48%
2023/12/14	1	23.60	1	23.75	23.65	0	4,955	0.00%
2023/12/12	0	0.00	0.7	23.00	22.90	-0.7	5,192	-0.01%
2023/12/11	3	23.28	2	23.45	23.05	1	5,194	0.02%
2023/12/07	0	0.00	6	23.73	23.55	-6	5,206	-0.12%
2023/12/06	3	23.67	34	23.80	23.80	-31	5,216	-0.59%
2023/12/04	0	0.00	2	23.55	23.80	-2	5,142	-0.04%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	8	23.64	13	23.46	23.55	-5	5,135	-0.10%
2023/11/28	1	23.80	37	23.66	23.65	-36	5,111	-0.70%
2023/11/27	0	0.00	3	23.32	23.25	-3	5,024	-0.06%
2023/11/22	10	22.98	3	22.93	22.70	7	4,929	0.14%
2023/11/21	10	22.60	5	22.70	22.70	5	4,799	0.10%
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/16	2	22.45	1	22.45	22.45	1	4,650	0.02%
2023/11/15	0	0.00	5	21.70	22.10	-5	4,565	-0.11%
2023/11/14	0	0.00	1	21.15	21.20	-1	4,530	-0.02%
2023/11/10	0	0.00	1	21.00	20.95	-1	4,724	-0.02%
2023/11/09	1	21.05	0	0.00	21.15	1	4,811	0.02%
2023/11/08	5	21.31	0	0.00	21.15	5	4,994	0.10%
2023/11/07	0	0.00	1	21.65	21.70	-1	5,068	-0.02%
2023/11/06	0	0.00	0.3	21.90	21.90	-0.3	5,158	-0.01%
2023/10/30	1	21.55	0	0.00	21.55	1	7,077	0.01%
2023/10/27	0	0.00	0.5	21.50	21.45	-0.5	7,188	-0.01%
2023/10/26	1	21.45	0	0.00	21.45	1	7,239	0.01%
2023/10/25	0	0.00	3	21.35	21.35	-3	7,308	-0.04%
2023/10/19	1	21.55	3	21.32	21.25	-2	7,739	-0.03%
2023/10/18	1	21.00	0	0.00	21.75	1	7,777	0.01%
2023/10/17	20	21.40	0	0.00	21.45	20	7,782	0.26%
2023/10/11	51	21.80	8	21.80	21.45	43	7,934	0.54%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	0.4	21.95	1	21.85	21.90	-0.6	7,962	-0.01%
2023/10/04	4	21.55	0	0.00	21.55	4	7,930	0.05%
2023/09/28	9	22.54	5	22.50	22.55	4	7,923	0.05%
2023/09/27	12	22.93	0	0.00	22.90	12	7,881	0.15%
2023/09/26	5	23.75	0	0.00	23.75	5	7,749	0.06%
2023/09/25	0	0.00	3	23.90	24.00	-3	7,773	-0.04%
2023/09/22	1	24.35	0	0.00	24.30	1	7,782	0.01%
2023/09/20	6	24.91	0	0.00	24.70	6	7,808	0.08%
2023/09/19	0	0.00	10	24.75	24.80	-10	7,937	-0.13%
2023/09/18	13	24.82	48	24.79	24.70	-35	7,974	-0.44%
2023/09/15	2	23.95	11	24.04	24.10	-9	7,772	-0.12%
2023/09/13	0	0.00	1	23.50	23.30	-1	7,998	-0.01%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	1	23.30	23.25	-1	8,243	-0.01%
2023/09/04	3	23.75	4	23.66	23.70	-1	8,456	-0.01%
2023/09/01	6	23.08	0	0.00	23.15	6	8,427	0.07%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/28	0	0.00	2	23.00	22.95	-2	8,699	-0.02%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	1	22.70	0	0.00	22.70	1	8,681	0.01%
2023/08/21	1	23.35	4	23.09	22.95	-3	8,709	-0.03%
2023/08/18	3	23.20	7	23.29	23.20	-4	8,681	-0.05%
2023/08/17	8	22.69	0	0.00	22.70	8	8,597	0.09%
2023/08/16	7	22.93	0	0.00	22.85	7	8,488	0.08%
2023/08/15	1	23.45	0	0.00	23.25	1	8,433	0.01%
2023/08/14	38	23.37	0	0.00	23.25	38	8,369	0.45%
2023/08/11	23	24.62	2	24.45	24.50	21	8,200	0.26%
2023/08/10	6	25.36	22	25.40	25.15	-16	8,083	-0.20%
2023/08/09	2	25.20	0	0.00	25.35	2	8,026	0.02%
2023/08/08	27	25.78	1	25.45	25.45	26	7,979	0.33%
2023/08/07	20	25.55	11	26.30	26.10	9	7,900	0.11%
2023/08/04	27	25.93	2	25.85	26.10	25	7,485	0.33%
2023/08/02	1	25.60	16	25.45	25.35	-15	6,959	-0.22%
2023/08/01	0	0.00	22	24.90	24.70	-22	6,343	-0.35%
2023/07/31	4	24.29	0	0.00	24.15	4	6,308	0.06%
2023/07/28	19	24.40	2	24.43	24.40	17	6,270	0.27%
2023/07/27	0	0.00	2	24.80	24.85	-2	6,193	-0.03%
2023/07/26	4	25.00	13	24.91	24.50	-9	6,197	-0.15%
2023/07/25	15	24.85	11	24.68	24.70	4	6,081	0.07%
2023/07/24	12	24.67	40	24.73	24.65	-28	6,006	-0.47%
2023/07/21	3	24.37	0	0.00	24.25	3	5,786	0.05%
2023/07/20	10	24.55	2	24.73	24.65	8	5,833	0.14%
2023/07/19	5	23.70	3	23.85	23.60	2	5,722	0.03%
2023/07/18	2	24.25	1	24.35	24.05	1	5,908	0.02%
2023/07/17	1	24.20	1	24.10	24.20	0	5,975	0.00%
2023/07/14	0	0.00	1	23.95	23.85	-1	6,015	-0.02%
2023/07/13	3	23.55	5	23.44	23.35	-2	5,984	-0.03%
2023/07/12	0	0.00	10	23.15	23.10	-10	6,002	-0.17%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.50	0	0.00	23.40	1	6,079	0.02%
2023/07/07	6	23.48	0	0.00	23.35	6	6,111	0.10%
2023/07/06	4	23.83	0	0.00	23.80	4	6,107	0.07%
2023/07/05	1	24.50	2	24.23	24.20	-1	6,050	-0.02%
2023/07/04	0	0.00	2	24.55	24.60	-2	6,058	-0.03%
2023/07/03	1	24.50	0	0.00	24.50	1	6,089	0.02%
2023/06/30	31	24.50	0	0.00	24.40	31	6,058	0.51%
2023/06/29	1	24.70	0	0.00	24.65	1	6,043	0.02%
2023/06/28	1	24.90	0	0.00	24.85	1	6,043	0.02%
2023/06/27	5	25.18	17	25.24	25.25	-12	5,963	-0.20%
2023/06/26	1	24.20	20.1	25.00	24.75	-19.1	5,823	-0.33%
2023/06/21	6	24.53	2	24.58	24.55	4	5,811	0.07%
2023/06/20	0	0.00	4	24.60	24.65	-4	5,879	-0.07%
2023/06/19	16	24.73	0	0.00	24.90	16	5,893	0.27%
2023/06/16	4	24.64	26	24.56	24.55	-22	5,664	-0.39%
2023/06/15	1	23.65	0	0.00	23.65	1	5,518	0.02%
2023/06/14	0	0.00	3	24.02	23.85	-3	5,686	-0.05%
2023/06/13	1	23.30	3	23.25	23.20	-2	5,680	-0.04%
2023/06/12	11	23.59	10	23.50	23.50	1	5,720	0.02%
2023/06/09	0	0.00	2	23.95	23.95	-2	5,802	-0.03%
2023/06/08	0	0.00	100	23.86	23.90	-100	5,983	-1.67%
2023/06/07	2	23.95	2	23.90	23.95	0	6,110	0.00%
2023/06/06	2	23.90	0	0.00	23.85	2	6,211	0.03%
2023/06/05	110	24.41	14	24.39	24.40	96	6,245	1.54%	大買/
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/06/01	0	0.00	6	23.18	23.10	-6	6,297	-0.10%
2023/05/26	0	0.00	38	23.10	23.00	-38	7,358	-0.52%
2023/05/25	10	23.40	0	0.00	23.25	10	7,578	0.13%
2023/05/24	10	23.55	2	23.65	23.75	8	7,658	0.10%
2023/05/22	1	23.70	0	0.00	23.65	1	7,946	0.01%
2023/05/19	1	23.50	0	0.00	23.25	1	8,109	0.01%
2023/05/18	10	23.70	2	23.53	23.60	8	8,285	0.10%
2023/05/16	21	23.30	1	23.35	23.25	20	8,504	0.24%
2023/05/15	1	23.35	2	23.28	23.35	-1	8,695	-0.01%
2023/05/12	6	23.80	0	0.00	23.00	6	8,750	0.07%
2023/05/11	6	23.80	0	0.00	23.40	6	8,702	0.07%
2023/05/10	6	24.14	0	0.00	24.25	6	8,820	0.07%
2023/05/09	2	24.25	0	0.00	24.25	2	9,053	0.02%
2023/05/08	2	24.48	1	24.55	24.40	1	9,159	0.01%
2023/05/05	1	24.40	1	24.55	24.45	0	9,345	0.00%
2023/05/03	1	24.20	2	24.20	24.25	-1	9,880	-0.01%
2023/05/02	0	0.00	12	24.19	24.20	-12	10,177	-0.12%
2023/04/27	1	24.30	0	0.00	24.30	1	10,776	0.01%
2023/04/26	0	0.00	7.2	24.35	24.60	-7.2	10,991	-0.07%
2023/04/25	3	24.48	3	24.40	24.45	0	11,452	0.00%
2023/04/24	1	25.20	0	0.00	25.15	1	11,957	0.01%
2023/04/21	3	25.15	2	25.35	25.55	1	12,174	0.01%
2023/04/20	4	25.81	15	25.81	25.75	-11	12,054	-0.09%
2023/04/19	2	26.25	2	26.23	26.15	0	12,265	0.00%
2023/04/18	0	0.00	1	26.50	26.55	-1	12,241	-0.01%
2023/04/17	7	26.49	32	26.61	26.65	-25	12,290	-0.20%
2023/04/14	6	26.73	0	0.00	26.70	6	12,409	0.05%
2023/04/13	14	27.09	1	27.10	27.10	13	12,479	0.10%
2023/04/12	1	26.85	0	0.00	26.80	1	12,549	0.01%
2023/04/11	0	0.00	1	26.95	26.95	-1	12,654	-0.01%
2023/04/07	1	26.75	3	26.65	26.55	-2	13,120	-0.02%
2023/04/06	1	26.75	20	26.75	26.75	-19	13,469	-0.14%
2023/03/31	0	0.00	11	26.49	26.40	-11	14,269	-0.08%
2023/03/30	0	0.00	4	26.25	26.25	-4	15,575	-0.03%
2023/03/29	12	26.28	0	0.00	26.40	12	17,033	0.07%
2023/03/28	2	26.20	0	0.00	26.15	2	17,801	0.01%
2023/03/27	2.2	26.71	0	0.00	26.50	2.2	18,537	0.01%
2023/03/24	7	26.56	0	0.00	26.55	7	19,550	0.04%
2023/03/23	29.8	26.29	3	26.25	26.40	26.8	20,721	0.13%
2023/03/22	3	26.60	0	0.00	26.60	3	22,079	0.01%
2023/03/21	2	26.95	0	0.00	26.85	2	22,657	0.01%
2023/03/20	8.5	26.70	1	26.60	26.65	7.5	22,689	0.03%
2023/03/17	5	27.08	0	0.00	27.15	5	22,606	0.02%
2023/03/16	1	27.00	1	27.10	27.05	0	22,463	0.00%
2023/03/15	1	27.70	1	27.65	27.60	0	22,491	0.00%
2023/03/14	1	27.95	2	27.88	27.60	-1	22,529	0.00%
2023/03/13	4	27.71	1	27.35	27.75	3	22,740	0.01%
2023/03/10	5	28.05	0	0.00	27.90	5	22,697	0.02%
2023/03/09	0	0.00	1	28.60	28.70	-1	22,744	0.00%
2023/03/08	3	28.38	1	28.30	28.40	2	22,700	0.01%
2023/03/07	20	28.75	9	28.66	28.80	11	22,742	0.05%
2023/03/06	2	28.38	10	28.65	28.40	-8	22,627	-0.04%
2023/03/03	10	28.30	19	28.29	28.30	-9	22,580	-0.04%
2023/03/02	17	27.89	6	27.83	28.15	11	22,576	0.05%
2023/03/01	24	27.78	978	27.43	27.40	-954	22,561	-4.23%	大賣/鉅額交易
2023/02/24	17	28.98	8	29.22	28.90	9	22,234	0.04%
2023/02/23	4	29.36	26	29.63	29.70	-22	21,938	-0.10%
2023/02/21	1	29.35	5	29.29	29.25	-4	21,945	-0.02%
2023/02/20	14	29.04	21	29.10	29.20	-7	22,379	-0.03%
2023/02/17	2	29.00	23	29.02	29.00	-21	23,118	-0.09%
2023/02/16	8	28.96	20	29.04	28.80	-12	23,559	-0.05%
2023/02/15	1	28.60	0.3	28.70	28.40	0.7	23,389	0.00%
2023/02/14	0	0.00	8	28.91	28.80	-8	23,295	-0.03%
2023/02/13	6	28.44	13	28.79	28.85	-7	23,198	-0.03%
2023/02/09	20	28.43	11	28.55	28.40	9	23,070	0.04%
2023/02/08	45	28.83	0	0.00	28.65	45	23,104	0.19%
2023/02/07	24	28.76	37	28.63	28.80	-13	22,930	-0.06%
2023/02/06	1	27.70	2	27.93	28.05	-1	22,757	0.00%
2023/02/03	16	27.86	2	28.25	27.80	14	22,668	0.06%
2023/02/02	13	28.43	47	28.25	28.45	-34	22,489	-0.15%
2023/02/01	19	28.87	6	28.99	28.75	13	22,276	0.06%
2023/01/31	4	29.10	6	29.23	29.00	-2	21,995	-0.01%
2023/01/30	55	28.90	24	29.00	29.00	31	21,744	0.14%
2023/01/17	30	28.35	21	28.26	28.45	9	21,441	0.04%
2023/01/16	4	28.00	4	28.00	27.95	0	21,168	0.00%
2023/01/13	26	27.80	23	28.24	27.75	3	20,983	0.01%
2023/01/12	18	27.88	10	28.35	27.60	8	20,674	0.04%
2023/01/11	8	27.64	16	27.62	27.80	-8	20,210	-0.04%
2023/01/10	0	0.00	1	27.35	27.25	-1	19,989	-0.01%
2023/01/09	23	27.55	12	27.59	27.35	11	19,992	0.06%
2023/01/06	13	27.06	3	26.80	27.10	10	19,758	0.05%
2023/01/05	2	26.95	0	0.00	26.50	2	19,785	0.01%
2023/01/04	4	26.85	2	27.15	26.65	2	19,743	0.01%
2022/12/29	0	0.00	1	26.40	26.60	-1	19,450	-0.01%
2022/12/28	7	26.89	5	26.98	26.80	2	19,437	0.01%
2022/12/27	5	26.82	2	26.60	26.70	3	19,274	0.02%
2022/12/26	5	27.35	3	27.60	27.10	2	19,051	0.01%
2022/12/23	11	27.75	16	27.80	27.60	-5	18,722	-0.03%
2022/12/22	11	27.17	4	27.30	27.30	7	17,973	0.04%
2022/12/21	8	26.62	35	26.69	27.10	-27	16,789	-0.16%
2022/12/20	20	25.89	6	25.23	24.70	14	15,380	0.09%
2022/12/19	4	26.76	2	26.88	26.00	2	14,732	0.01%
2022/12/16	22	27.67	37	27.35	27.50	-15	14,061	-0.11%
2022/12/15	36	27.66	19	27.32	27.60	17	13,168	0.13%
2022/12/14	50	26.68	43	26.20	25.90	7	12,193	0.06%
2022/12/13	24	25.44	47.2	26.18	26.40	-23.2	10,963	-0.21%
2022/12/12	4	23.31	17	23.86	24.00	-13	10,542	-0.12%
2022/12/09	4	23.75	2	23.80	23.80	2	10,567	0.02%
2022/12/08	5	23.75	1	23.75	23.75	4	10,633	0.04%
2022/12/07	2	24.00	15	23.75	23.85	-13	10,670	-0.12%
2022/12/06	2	24.35	0	0.00	24.15	2	10,594	0.02%
2022/12/05	38	24.65	10	24.45	24.70	28	10,597	0.26%
2022/12/02	2	23.45	0	0.00	23.60	2	10,364	0.02%
2022/12/01	2	24.15	3	24.27	23.95	-1	10,432	-0.01%
2022/11/30	0	0.00	5	23.70	23.80	-5	10,464	-0.05%
2022/11/29	1	23.85	1	23.90	23.85	0	10,493	0.00%
2022/11/25	0	0.00	1	23.10	22.80	-1	10,516	-0.01%
2022/11/23	1	22.85	1	23.65	22.75	0	10,466	0.00%
2022/11/22	2	23.75	1	23.95	23.35	1	10,378	0.01%
2022/11/21	0	0.00	1	23.80	23.85	-1	10,361	-0.01%
2022/11/18	5	24.05	3	24.57	23.90	2	10,353	0.02%
2022/11/17	3	23.97	0	0.00	24.20	3	10,256	0.03%
2022/11/16	2	23.95	26	23.77	24.45	-24	10,149	-0.24%
2022/11/15	28	24.02	24	24.08	24.10	4	9,713	0.04%
2022/11/14	20	21.80	2	22.00	22.45	18	8,940	0.20%
2022/11/10	2	20.50	10	20.40	20.35	-8	8,764	-0.09%
2022/11/09	0	0.00	10	20.75	20.75	-10	9,001	-0.11%
2022/11/08	5	20.72	2	20.75	20.60	3	9,464	0.03%
2022/11/07	12	20.32	8	20.40	20.40	4	9,865	0.04%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/02	1	19.90	11	20.43	20.45	-10	9,996	-0.10%
2022/10/28	2	19.90	0	0.00	19.90	2	10,270	0.02%
2022/10/27	0	0.00	3	20.40	20.50	-3	10,296	-0.03%
2022/10/26	1	20.65	0	0.00	20.45	1	10,711	0.01%
2022/10/19	0	0.00	25	21.59	21.90	-25	11,399	-0.22%
2022/10/13	0	0.00	1	21.00	21.15	-1	11,967	-0.01%
2022/10/11	1	21.80	0	0.00	22.30	1	12,275	0.01%
2022/10/07	0	0.00	10	22.60	22.55	-10	12,243	-0.08%
2022/10/06	0	0.00	5	22.20	22.50	-5	12,267	-0.04%
2022/10/05	41	22.76	3	22.80	22.60	38	12,293	0.31%
2022/09/26	23	22.27	1	21.75	21.65	22	12,522	0.18%
2022/09/23	0	0.00	1	23.00	23.00	-1	12,506	-0.01%
2022/09/22	3.5	22.65	6	22.58	22.55	-2.5	12,464	-0.02%
2022/09/21	5	23.34	3	23.30	23.20	2	12,282	0.02%
2022/09/20	3	24.05	0	0.00	24.20	3	12,026	0.02%
2022/09/15	2	24.35	0	0.00	24.45	2	11,879	0.02%
2022/09/14	6	23.95	2	24.00	23.95	4	11,970	0.03%
2022/09/12	0	0.00	3	24.80	24.60	-3	12,301	-0.02%
2022/09/07	2	24.15	0	0.00	23.90	2	12,320	0.02%
2022/09/06	8	24.06	0	0.00	23.95	8	12,180	0.07%
2022/09/05	7	24.64	0	0.00	24.60	7	12,095	0.06%
2022/09/01	3	25.30	0	0.00	25.20	3	12,175	0.02%
2022/08/31	3	25.73	1	25.65	25.95	2	12,098	0.02%
2022/08/30	2	26.30	0	0.00	26.30	2	12,043	0.02%
2022/08/29	2	26.23	0	0.00	26.25	2	12,111	0.02%
2022/08/26	0	0.00	3	27.10	27.05	-3	12,174	-0.02%
2022/08/25	0	0.00	1	27.00	26.90	-1	12,183	-0.01%
2022/08/24	8	26.84	0	0.00	26.80	8	12,216	0.07%
2022/08/23	0	0.00	7	26.40	26.55	-7	12,301	-0.06%
2022/08/19	3	27.60	0	0.00	27.55	3	12,263	0.02%
2022/08/18	6	27.68	10	28.00	27.70	-4	12,205	-0.03%
2022/08/17	3	27.88	8	27.60	27.45	-5	12,084	-0.04%
2022/08/16	10	27.27	0	0.00	27.20	10	11,983	0.08%
2022/08/15	3	26.65	9	27.44	27.60	-6	11,864	-0.05%
2022/08/12	9	26.09	20	26.20	26.00	-11	11,606	-0.09%
2022/08/11	16	25.50	0	0.00	25.20	16	11,403	0.14%
2022/08/10	14	25.65	0	0.00	25.20	14	11,397	0.12%
2022/08/08	3	25.80	0	0.00	25.50	3	11,344	0.03%
2022/08/05	2	26.30	11	26.52	26.05	-9	11,308	-0.08%
2022/08/04	1	25.60	0	0.00	26.00	1	11,422	0.01%
2022/08/02	28.1	26.35	38	26.74	26.90	-9.9	11,544	-0.09%
2022/08/01	7	26.73	2	26.50	27.10	5	11,292	0.04%
2022/07/29	3	25.12	1	25.30	25.15	2	11,552	0.02%
2022/07/27	3	24.65	0	0.00	24.60	3	11,460	0.03%
2022/07/26	25	25.41	8	25.39	25.05	17	11,397	0.15%
2022/07/25	6	28.60	29	28.11	28.70	-23	11,190	-0.21%
2022/07/22	20	28.12	1	27.95	28.20	19	11,040	0.17%
2022/07/21	4.2	28.33	3	28.45	28.10	1.2	11,086	0.01%
2022/07/20	0	0.00	6	29.24	29.40	-6	11,156	-0.05%
2022/07/19	2	28.75	1	28.00	28.75	1	11,216	0.01%
2022/07/18	4	27.68	3	27.57	28.40	1	11,158	0.01%
2022/07/15	3	26.70	0	0.00	26.85	3	11,091	0.03%
2022/07/08	0	0.00	1	26.50	26.70	-1	11,748	-0.01%
2022/07/06	0	0.00	1	25.60	25.50	-1	11,951	-0.01%
2022/07/05	0	0.00	1	25.80	26.00	-1	12,164	-0.01%
2022/07/04	1	24.90	0	0.00	25.00	1	12,242	0.01%
2022/07/01	3	27.00	21	26.87	26.60	-18	12,314	-0.15%
2022/06/30	9	27.26	2	26.90	26.85	7	12,310	0.06%
2022/06/28	15	27.96	0	0.00	27.95	15	12,507	0.12%
2022/06/27	4	28.65	3	28.47	28.50	1	13,089	0.01%
2022/06/22	1	27.40	3	27.75	27.40	-2	13,894	-0.01%
2022/06/21	4	28.20	5	28.34	28.40	-1	14,512	-0.01%
2022/06/17	0	0.00	1	29.50	29.80	-1	16,109	-0.01%
2022/06/16	1	30.00	2	30.10	30.00	-1	17,398	-0.01%
2022/06/15	1	31.40	0	0.00	30.90	1	17,549	0.01%
2022/06/14	3.1	30.36	0	0.00	31.00	3.1	17,760	0.02%
2022/06/13	3	31.72	0	0.00	31.15	3	18,175	0.02%
2022/06/09	15	32.85	0	0.00	32.85	15	18,553	0.08%
2022/06/07	2	33.00	0	0.00	33.30	2	19,624	0.01%
2022/06/02	2	32.63	2	32.60	32.65	0	21,173	0.00%
2022/06/01	1	33.00	5	33.08	33.15	-4	22,617	-0.02%
2022/05/31	3	32.82	0	0.00	32.70	3	22,746	0.01%
2022/05/30	0	0.00	7	33.59	33.40	-7	22,803	-0.03%
2022/05/27	3	33.08	0	0.00	33.00	3	23,267	0.01%
2022/05/26	1	32.90	0	0.00	32.80	1	23,743	0.00%
2022/05/25	1	32.60	5	32.70	32.65	-4	23,894	-0.02%
2022/05/24	1	33.40	0	0.00	32.90	1	24,000	0.00%
2022/05/23	1	33.05	0	0.00	33.00	1	24,170	0.00%
2022/05/20	13	33.12	1	32.45	33.10	12	24,603	0.05%
2022/05/19	2	31.65	1	32.45	31.90	1	25,466	0.00%
2022/05/18	14	33.48	0	0.00	33.45	14	25,245	0.06%
2022/05/17	0	0.00	5	32.70	32.95	-5	25,175	-0.02%
2022/05/16	1	32.95	1	32.85	32.90	0	25,132	0.00%
2022/05/13	0	0.00	2	32.53	32.75	-2	25,157	-0.01%
2022/05/12	8	32.61	0	0.00	32.35	8	25,175	0.03%
2022/05/11	3	33.70	2	33.78	33.65	1	25,046	0.00%
2022/05/10	6	34.51	1	34.15	34.50	5	25,121	0.02%
2022/05/09	8	34.05	0	0.00	33.65	8	25,071	0.03%
2022/05/06	85.1	34.72	6	34.98	34.60	79.1	25,056	0.32%
2022/05/05	8	38.38	3	38.30	38.35	5	24,627	0.02%
2022/05/04	1	37.90	2	37.93	37.95	-1	24,616	0.00%
2022/04/29	2	38.30	9	38.11	38.15	-7	24,756	-0.03%
2022/04/28	4	38.13	2	38.33	38.05	2	24,853	0.01%
2022/04/27	1.2	38.13	3	38.15	38.20	-1.8	24,827	-0.01%
2022/04/26	7.6	40.16	3	40.25	39.40	4.6	24,640	0.02%
2022/04/25	7.1	41.60	10	41.73	40.90	-3	24,401	-0.01%
2022/04/22	12	43.92	12	43.90	43.85	0	24,199	0.00%
2022/04/21	2	43.25	30	43.55	43.10	-28	24,298	-0.12%
2022/04/20	9	43.72	0	0.00	43.60	9	24,620	0.04%
2022/04/19	0	0.00	11	44.89	44.50	-11	24,576	-0.04%
2022/04/18	2	45.28	6	45.10	44.75	-4	24,596	-0.02%
2022/04/15	3	47.35	8	46.91	46.80	-5	24,461	-0.02%
2022/04/14	0	0.00	127	46.85	46.80	-127	24,431	-0.52%	大賣/鉅額交易
2022/04/13	1	47.45	1	47.10	47.10	0	24,418	0.00%
2022/04/12	1	46.35	9	46.42	46.70	-8	24,421	-0.03%
2022/04/11	4	47.31	6	46.72	46.65	-2	24,375	-0.01%
2022/04/08	4	47.15	19	47.28	47.50	-15	24,241	-0.06%
2022/04/07	4	47.40	4	46.95	45.75	0	24,089	0.00%
2022/04/06	205	46.64	3	46.65	46.95	202	23,863	0.85%	大買/鉅額交易
2022/04/01	3	46.37	1	46.15	46.55	2	23,925	0.01%
2022/03/31	14	46.71	21	46.14	46.15	-7	24,396	-0.03%
2022/03/30	3	46.07	3.1	45.30	46.90	-0.1	24,614	0.00%
2022/03/29	16	47.09	10	46.00	46.00	6	24,555	0.02%
2022/03/28	19	47.32	16	47.29	47.30	3	24,828	0.01%
2022/03/25	17	48.23	18	48.40	48.50	-1	25,621	0.00%
2022/03/24	42	48.50	18	47.96	47.95	24	27,333	0.09%
2022/03/23	18	47.83	37	47.88	48.50	-19	28,160	-0.07%
2022/03/22	44	47.89	31	47.78	47.40	13	27,779	0.05%
2022/03/21	20	46.86	33.9	46.72	47.20	-13.9	26,656	-0.05%
2022/03/18	7	44.24	0	0.00	43.95	7	25,846	0.03%
2022/03/17	10	44.00	1	44.10	44.20	9	26,610	0.03%
2022/03/16	6	43.72	24	44.07	43.75	-18	26,726	-0.07%
2022/03/15	2	43.58	4	42.88	43.20	-2	26,546	-0.01%
2022/03/14	5	43.55	20	43.80	44.00	-15	27,330	-0.05%
2022/03/11	2	43.73	32	43.77	43.60	-30	27,832	-0.11%
2022/03/10	20	42.02	27	42.60	42.80	-7	27,391	-0.03%
2022/03/09	12	41.27	0	0.00	41.80	12	27,386	0.04%
2022/03/08	64	42.02	15	42.24	40.90	49	27,456	0.18%
2022/03/07	63	43.22	64	43.40	43.90	-1	26,189	0.00%
2022/03/04	13	42.01	3	42.17	42.00	10	24,971	0.04%
2022/03/03	21.1	42.56	14	42.37	42.30	7.1	25,053	0.03%
2022/03/02	30	42.29	63	42.53	42.25	-33	25,338	-0.13%
2022/03/01	21	42.22	27	42.42	42.05	-6	26,021	-0.02%
2022/02/25	23	40.79	4	40.59	40.50	19	27,087	0.07%
2022/02/24	8	40.16	211	39.37	39.35	-203	27,790	-0.73%	大賣/鉅額交易
2022/02/23	5	41.03	8.2	40.90	41.30	-3.2	27,769	-0.01%
2022/02/22	10	42.15	5	41.91	41.20	5	27,786	0.02%
2022/02/21	411	42.34	106	42.62	42.75	305	27,345	1.12%	大買/大賣/鉅額交易
2022/02/18	0	0.00	10	39.70	39.85	-10	26,414	-0.04%
2022/02/17	0	0.00	2	39.40	39.75	-2	26,629	-0.01%
2022/02/16	0	0.00	12	39.48	39.55	-12	26,832	-0.04%
2022/02/15	10	39.30	0	0.00	39.10	10	27,223	0.04%
2022/02/14	15	39.78	1	39.65	39.80	14	28,130	0.05%
2022/02/11	1	40.55	25	40.40	40.35	-24	28,247	-0.08%
2022/02/10	2	40.45	0.4	40.40	40.50	1.6	28,566	0.01%
2022/02/09	25	40.08	123	40.20	40.25	-98	29,265	-0.33%	大賣/
2022/02/08	1	39.90	9	39.74	40.00	-8	29,287	-0.03%
2022/02/07	11	39.45	13	39.66	39.85	-2	29,340	-0.01%
2022/01/26	9	37.07	12	37.01	37.00	-3	29,320	-0.01%
2022/01/25	2	37.00	1	37.35	36.75	1	29,502	0.00%
2022/01/24	10	36.80	13	37.02	37.10	-3	29,595	-0.01%
2022/01/21	1	38.55	10	38.45	38.15	-9	29,608	-0.03%
2022/01/20	2	38.90	5	38.80	39.25	-3	29,596	-0.01%
2022/01/19	0	0.00	3	38.50	38.25	-3	29,578	-0.01%
2022/01/18	2	39.10	1	39.45	38.80	1	29,689	0.00%
2022/01/17	124	39.43	2	39.50	39.45	122	29,911	0.41%	大買/鉅額交易
2022/01/14	32	39.41	101	39.30	40.00	-69	30,508	-0.23%	大賣/
2022/01/13	163	39.72	112	39.72	40.00	51	30,450	0.17%	大買/大賣/
2022/01/12	10	38.15	0	0.00	38.45	10	30,188	0.03%
2022/01/11	14	38.44	1	38.35	38.15	13	30,146	0.04%
2022/01/10	11	38.78	11	39.19	38.90	0	30,244	0.00%
2022/01/07	0	0.00	25	40.05	39.05	-25	30,235	-0.08%
2022/01/06	48	39.66	35	39.93	39.75	13	30,272	0.04%
2022/01/05	19	40.35	12	40.88	40.25	7	30,346	0.02%
2022/01/04	4.1	40.11	7	40.01	40.15	-3	30,395	-0.01%
2022/01/03	12	40.58	3	40.73	40.70	9	30,572	0.03%
2021/12/30	20	41.10	9	41.22	41.15	11	30,805	0.04%
2021/12/29	2	41.13	10.2	41.21	41.50	-8.2	30,944	-0.03%
2021/12/28	43	41.13	25	41.11	41.10	18	31,211	0.06%
2021/12/27	34.1	41.40	5	41.05	41.00	29.1	31,412	0.09%
2021/12/24	114	44.11	102	43.56	42.55	12	31,107	0.04%	大買/大賣/
2021/12/23	1	43.60	11	43.91	43.55	-10	30,878	-0.03%
2021/12/22	15	44.28	9	44.06	43.90	6	30,458	0.02%
2021/12/21	10	43.38	11	44.04	44.55	-1	29,872	0.00%
2021/12/20	62	43.64	48	43.73	44.05	14	28,816	0.05%
2021/12/17	10	41.18	67	41.57	41.70	-57	26,866	-0.21%
2021/12/16	8	39.83	6	39.48	39.40	2	25,705	0.01%
2021/12/15	15	39.98	14	39.97	39.95	1	25,899	0.00%
2021/12/14	14	40.03	12.1	39.93	39.65	1.9	25,870	0.01%
2021/12/13	6.1	39.89	42	40.34	40.90	-35.9	25,432	-0.14%
2021/12/10	8	38.64	1	39.00	38.50	7	24,588	0.03%
2021/12/09	4	38.53	1	38.35	38.45	3	24,644	0.01%
2021/12/08	64	39.90	19	39.52	39.15	45	24,884	0.18%
2021/12/07	30	38.56	31	38.28	39.00	-1	24,544	0.00%
2021/12/06	0	0.00	22	37.29	37.10	-22	23,937	-0.09%
2021/12/03	16	36.43	14	36.34	36.50	2	23,783	0.01%
2021/12/02	0	0.00	13	35.83	36.20	-13	23,710	-0.05%
2021/12/01	0	0.00	2	35.15	35.40	-2	23,638	-0.01%
2021/11/30	21	34.97	0	0.00	35.10	21	23,681	0.09%
2021/11/29	5	35.25	0	0.00	35.10	5	23,701	0.02%
2021/11/26	61	36.46	31	37.24	36.25	30	23,693	0.13%
2021/11/25	95	38.24	110	38.07	38.15	-15	23,602	-0.06%	大賣/
2021/11/24	84	37.27	76	37.42	37.40	8	22,654	0.04%
2021/11/23	8	34.61	13	35.60	35.20	-5	21,411	-0.02%
2021/11/22	5	32.50	5	33.00	33.40	0	21,791	0.00%
2021/11/19	28	33.00	3	32.87	32.85	25	21,762	0.11%
2021/11/18	0	0.00	7	33.84	33.90	-7	21,745	-0.03%
2021/11/17	2	34.08	4	34.13	33.85	-2	21,904	-0.01%
2021/11/16	5	34.23	400	34.35	34.10	-395	22,142	-1.78%	大賣/鉅額交易
2021/11/15	5	34.71	2	34.55	34.75	3	22,263	0.01%
2021/11/12	12	36.09	13	35.92	35.55	-1	22,815	0.00%
2021/11/11	428	36.51	7	36.86	36.25	421	22,815	1.85%	大買/鉅額交易
2021/11/09	8	35.51	1	35.30	35.70	7	22,466	0.03%
2021/11/08	3	36.13	0	0.00	36.25	3	22,636	0.01%
2021/11/05	1	34.45	0	0.00	34.30	1	22,459	0.00%
2021/11/04	0	0.00	1	36.30	35.15	-1	22,738	0.00%
2021/11/03	9	35.67	1	35.85	35.70	8	23,539	0.03%
2021/11/02	5	35.80	11	35.97	35.15	-6	23,573	-0.03%
2021/11/01	3	35.47	0	0.00	35.20	3	23,736	0.01%
2021/10/29	3	34.75	22	34.65	35.10	-19	23,880	-0.08%
2021/10/27	0	0.00	1	35.40	35.30	-1	24,131	0.00%
2021/10/26	0	0.00	6	35.24	35.60	-6	24,736	-0.02%
2021/10/25	11	35.00	16	34.64	35.05	-5	25,027	-0.02%
2021/10/22	12	34.48	2	34.08	33.70	10	25,424	0.04%
2021/10/21	2	36.93	1	37.00	36.90	1	25,461	0.00%
2021/10/20	0	0.00	10	36.05	36.05	-10	25,804	-0.04%
2021/10/18	2	36.15	1	36.55	36.40	1	26,883	0.00%
2021/10/15	7	36.35	2	36.33	36.30	5	27,449	0.02%
2021/10/14	0	0.00	12	36.35	36.35	-12	28,019	-0.04%
2021/10/13	1	35.65	25	35.61	35.80	-24	28,804	-0.08%
2021/10/12	0	0.00	21	36.78	36.10	-21	29,292	-0.07%
2021/10/08	7	36.94	1	38.80	37.00	6	30,189	0.02%
2021/10/07	2	37.83	2	38.50	38.30	0	31,156	0.00%
2021/10/06	23	38.70	25	38.45	38.05	-2	32,370	-0.01%
2021/10/05	4	37.63	14	37.24	39.00	-10	33,509	-0.03%
2021/10/04	7	38.03	54	37.64	37.10	-47	34,130	-0.14%
2021/10/01	21	39.83	44	40.11	39.15	-23	35,544	-0.06%
2021/09/30	6	40.96	6	41.18	41.80	0	37,175	0.00%
2021/09/29	3	40.62	19	40.90	40.35	-16	38,748	-0.04%
2021/09/27	7	42.29	0	0.00	42.35	7	44,443	0.02%
2021/09/24	2	41.60	8.1	41.64	41.75	-6.1	49,121	-0.01%
2021/09/23	19	40.80	20	40.70	41.25	-1	55,807	0.00%
2021/09/22	16	41.37	2	42.10	41.00	14	63,801	0.02%
2021/09/17	1	43.90	1	43.90	44.45	0	67,891	0.00%
2021/09/16	23	44.99	22	44.15	44.15	1	70,029	0.00%
2021/09/15	2	44.58	32	44.48	45.05	-30	71,938	-0.04%
2021/09/14	16	45.72	696	45.28	45.50	-680	75,763	-0.90%	大賣/鉅額交易
2021/09/13	54	47.05	45	46.99	46.90	9	79,590	0.01%
2021/09/10	29	46.04	13	46.30	46.35	16	80,607	0.02%
2021/09/09	12	44.64	0	0.00	44.95	12	81,642	0.01%
2021/09/08	12	44.60	10	44.43	43.70	2	84,570	0.00%
2021/09/07	11	44.10	10	44.35	44.20	1	84,889	0.00%
2021/09/06	9	44.87	83	44.63	44.45	-74	85,072	-0.09%
2021/09/03	0	0.00	13	44.89	44.05	-13	85,000	-0.02%
2021/09/02	51	45.15	0	0.00	44.40	51	85,129	0.06%
2021/09/01	74	46.94	3	46.22	46.05	71	85,115	0.08%
2021/08/31	202	47.18	13	46.29	46.85	189	85,070	0.22%	大買/鉅額交易
2021/08/30	5	46.36	6	46.36	46.40	-1	85,302	0.00%
2021/08/27	6	46.11	5	45.98	45.85	1	85,511	0.00%
2021/08/26	522	47.31	55	47.41	46.00	467	85,671	0.55%	大買/鉅額交易
2021/08/25	6	43.77	0	0.00	44.10	6	85,317	0.01%
2021/08/24	0	0.00	7	43.98	44.00	-7	89,217	-0.01%
2021/08/23	14	44.76	3	44.72	44.10	11	93,474	0.01%
2021/08/20	13	43.22	20	42.93	43.40	-7	96,058	-0.01%
2021/08/19	51	43.60	3	44.15	42.75	48	98,816	0.05%
2021/08/18	65	44.16	76	43.75	45.40	-11	100,762	-0.01%
2021/08/17	10	46.95	5	45.50	44.30	5	102,491	0.00%
2021/08/16	45	47.31	19	47.53	47.80	26	106,682	0.02%
2021/08/13	7	48.25	1	48.20	47.80	6	111,289	0.01%
2021/08/12	5	48.65	22	48.34	49.30	-17	115,351	-0.01%
2021/08/11	13	47.85	24	47.71	47.00	-11	118,096	-0.01%
2021/08/10	9	47.95	1	47.50	47.30	8	119,720	0.01%
2021/08/09	74	49.18	81	49.28	48.85	-7	121,383	-0.01%
2021/08/06	8	47.11	12	47.31	47.00	-4	123,407	0.00%
2021/08/05	53	47.04	51	46.81	47.15	2	126,196	0.00%
2021/08/04	8	49.21	24	48.91	48.60	-16	129,263	-0.01%
2021/08/03	7	48.68	5	48.58	48.75	2	134,933	0.00%
2021/08/02	21	49.05	46	49.08	49.25	-25	138,109	-0.02%
2021/07/30	64	49.67	75	48.99	48.90	-11	142,440	-0.01%
2021/07/29	13	47.72	9	48.04	48.90	4	146,402	0.00%
2021/07/28	85	47.09	14	46.88	46.90	71	148,860	0.05%
2021/07/27	4	47.50	6	47.51	46.50	-2	151,587	0.00%
2021/07/26	13	48.72	51	50.68	48.55	-38	154,472	-0.02%
2021/07/23	7	49.59	13	49.75	50.40	-6	157,355	0.00%
2021/07/22	27	48.95	23	48.94	48.20	4	158,348	0.00%
2021/07/21	33	50.88	14.5	51.28	49.30	18.5	159,661	0.01%
2021/07/20	13.7	52.09	8	52.45	51.50	5.7	159,499	0.00%
2021/07/19	5.5	53.55	12	54.33	53.10	-6.5	159,337	0.00%
2021/07/16	18	52.93	9	53.19	53.00	9	159,322	0.01%
2021/07/15	25	52.71	7	53.61	54.40	18	159,147	0.01%
2021/07/14	18	50.72	24	50.61	50.70	-6	158,637	0.00%
2021/07/13	34.5	54.79	54	53.73	52.60	-19.5	158,188	-0.01%
2021/07/12	49	58.54	43	57.81	57.40	6	157,356	0.00%
2021/07/09	20	57.32	4	57.45	56.50	16	156,798	0.01%
2021/07/08	39	57.76	20	58.67	58.50	19	156,468	0.01%
2021/07/07	31	57.45	18	57.32	56.50	13	155,332	0.01%
2021/07/06	65	61.18	68	60.30	59.60	-3	155,560	0.00%
2021/07/05	132	61.88	76	61.94	61.30	56	156,896	0.04%	大買/
2021/07/02	48	60.11	38.9	60.10	60.10	9.1	154,581	0.01%
2021/07/01	75	60.98	95	61.23	58.80	-20	153,370	-0.01%
2021/06/30	220	62.17	251.3	62.80	61.20	-31.3	151,103	-0.02%	大買/大賣/
2021/06/29	383	59.15	362	58.87	59.50	21	147,776	0.01%	大買/大賣/
2021/06/28	244	54.00	238	54.43	55.70	6	141,237	0.00%	大買/大賣/
2021/06/25	36	51.87	67	51.93	50.70	-31	136,878	-0.02%
2021/06/24	47	50.65	36	50.69	50.60	11	135,237	0.01%
2021/06/23	115	50.93	81.4	51.17	48.25	33.6	133,347	0.03%	大買/
2021/06/22	44	50.57	42.6	51.11	51.70	1.4	130,040	0.00%
2021/06/21	37.3	47.63	136.3	47.64	47.00	-99	125,972	-0.08%	大賣/
2021/06/18	33	50.74	33	51.08	50.00	0	124,583	0.00%
2021/06/17	170	52.16	35	52.86	50.80	135	123,048	0.11%	大買/鉅額交易
2021/06/16	42.2	51.31	13	51.13	50.40	29.2	120,480	0.02%
2021/06/15	55.2	48.76	12	49.06	50.60	43.2	120,113	0.04%
2021/06/11	6	47.16	11	46.60	47.20	-5	119,897	0.00%
2021/06/10	12	46.78	7.5	45.27	47.10	4.5	120,284	0.00%
2021/06/09	8	47.65	6	46.68	46.80	2	120,431	0.00%
2021/06/08	6	48.26	6	48.95	48.55	0	120,709	0.00%
2021/06/07	33	46.44	64	46.95	47.20	-31	120,863	-0.03%
2021/06/04	48	51.01	82	50.80	49.95	-34	120,690	-0.03%
2021/06/03	26	51.76	18	52.29	51.60	8	121,601	0.01%
2021/06/02	50	53.38	52	52.61	52.70	-2	121,644	0.00%
2021/06/01	90	52.82	64	53.00	53.30	26	122,374	0.02%
2021/05/31	94	52.15	64	52.68	52.40	30	121,105	0.02%
2021/05/28	26	48.32	143	48.40	48.70	-117	118,089	-0.10%	大賣/鉅額交易
2021/05/27	27	45.24	46	45.97	44.30	-19	116,115	-0.02%
2021/05/26	96	44.10	76.7	43.76	44.10	19.3	114,060	0.02%
2021/05/25	79.2	44.28	52	44.02	44.00	27.2	113,252	0.02%
2021/05/24	132	46.07	132	46.25	45.05	0	113,497	0.00%	大買/大賣/
2021/05/21	191	44.92	178	45.11	46.15	13	110,303	0.01%	大買/大賣/
2021/05/20	96	44.76	139	44.29	43.00	-43	105,867	-0.04%	大賣/
2021/05/19	113.7	44.33	55.3	44.49	45.00	58.4	101,894	0.06%	大買/
2021/05/18	84	40.74	36	40.15	40.95	48	99,356	0.05%
2021/05/17	13.6	37.59	11	37.59	37.25	2.6	97,397	0.00%
2021/05/14	107	44.90	41	42.97	41.35	66	95,502	0.07%	大買/
2021/05/13	20.7	46.88	37	46.09	45.90	-16.3	92,554	-0.02%
2021/05/12	65	54.45	53	54.80	51.00	12	89,797	0.01%
2021/05/11	106	58.42	81	58.16	56.60	25	86,567	0.03%	大買/
2021/05/10	75	56.02	90	56.38	57.40	-15	80,795	-0.02%
2021/05/07	105	49.18	76.9	49.55	52.20	28.1	77,653	0.04%	大買/
2021/05/06	65	46.85	60.9	47.22	47.50	4.1	73,184	0.01%
2021/05/05	17	42.21	46	42.64	43.20	-29	68,736	-0.04%
2021/05/04	98	39.88	97	39.39	39.30	1	66,023	0.00%
2021/05/03	74	44.48	58	45.17	42.65	16	62,948	0.03%
2021/04/29	26	41.28	284	41.80	42.60	-258	59,681	-0.43%	大賣/鉅額交易
2021/04/28	80	39.59	20.1	39.44	38.75	59.9	56,519	0.11%
2021/04/27	72	39.57	68	39.89	40.00	4	55,435	0.01%
2021/04/26	49	38.84	69	38.66	39.25	-20	53,702	-0.04%
2021/04/23	30	35.25	17	34.81	35.70	13	53,554	0.02%
2021/04/22	55	36.75	18	38.07	36.25	37	53,573	0.07%
2021/04/21	18	34.70	46	33.77	35.40	-28	53,448	-0.05%
2021/04/20	25	33.20	51	33.60	34.50	-26	53,279	-0.05%
2021/04/19	63	33.23	24	34.56	34.70	39	53,408	0.07%
2021/04/16	13	31.43	42	30.82	31.55	-29	53,007	-0.05%
2021/04/15	17	28.77	32	28.40	28.70	-15	52,922	-0.03%
2021/04/14	45	27.69	104.1	27.99	27.80	-59.1	53,582	-0.11%	大賣/
2021/04/13	34	27.79	26	27.68	27.40	8	55,897	0.01%
2021/04/12	94	27.91	159.6	28.56	29.00	-65.6	59,126	-0.11%	大賣/
2021/04/09	143.3	26.78	87	26.51	26.80	56.3	58,542	0.10%	大買/
2021/04/08	21	24.95	31.1	24.95	24.95	-10.1	56,092	-0.02%
2021/04/07	72	22.75	19	22.83	22.70	53	56,933	0.09%
2021/04/06	119	21.56	48	22.22	22.70	71	56,288	0.13%	大買/
2021/04/01	88	20.79	143.4	20.61	20.75	-55.4	54,838	-0.10%	大賣/
2021/03/31	50	18.97	70	18.99	19.50	-20	52,181	-0.04%
2021/03/30	15	18.20	16	18.24	18.30	-1	51,223	0.00%
2021/03/29	22	18.33	7	18.36	18.30	15	52,583	0.03%
2021/03/26	5	17.71	7	17.75	17.80	-2	55,864	0.00%
2021/03/25	38	17.81	3	17.83	17.55	35	58,787	0.06%
2021/03/24	4	17.33	0	0.00	17.30	4	58,813	0.01%
2021/03/23	1	17.60	14	17.74	17.55	-13	59,227	-0.02%
2021/03/22	22	17.60	4	17.83	17.70	18	60,007	0.03%
2021/03/19	5	17.90	2	17.75	17.50	3	61,924	0.00%
2021/03/18	10	17.90	22	17.70	17.75	-12	63,665	-0.02%
2021/03/17	2	17.95	60	17.99	17.85	-58	66,518	-0.09%
2021/03/16	7	17.85	18	17.79	17.75	-11	67,843	-0.02%
2021/03/15	18	18.40	12	18.43	18.35	6	67,472	0.01%
2021/03/12	38	18.39	12	18.44	18.75	26	67,060	0.04%
2021/03/11	15	18.20	29	18.28	18.25	-14	66,686	-0.02%
2021/03/10	1	18.10	14.2	18.09	18.20	-13.2	66,651	-0.02%
2021/03/09	73	18.62	19	18.82	18.40	54	66,366	0.08%
2021/03/08	1	17.90	139	17.98	18.10	-138	65,151	-0.21%	大賣/鉅額交易
2021/03/05	105	18.09	25	18.04	17.85	80	64,811	0.12%	大買/
2021/03/04	21	18.57	115	18.71	18.60	-94	63,711	-0.15%	大賣/
2021/03/03	5	18.00	74	17.95	17.75	-69	61,301	-0.11%
2021/03/02	5	17.56	31	17.49	17.30	-26	60,155	-0.04%
2021/02/26	32	17.38	29	17.53	17.45	3	59,714	0.01%
2021/02/25	11	17.25	94	17.33	17.45	-83	58,896	-0.14%
2021/02/24	82	17.06	35	17.06	16.50	47	58,000	0.08%
2021/02/23	32	16.65	69	16.75	17.20	-37	55,364	-0.07%
2021/02/22	202	15.55	21	15.80	15.65	181	54,002	0.34%	大買/鉅額交易
2021/02/19	20	15.40	1	15.10	15.45	19	53,465	0.04%
2021/02/18	32	15.10	30	15.01	15.40	2	52,997	0.00%
2021/02/17	15	14.18	11	14.20	14.25	4	52,242	0.01%
2021/02/05	3	13.50	0	0.00	13.40	3	51,850	0.01%
2021/02/04	15	13.70	0	0.00	13.65	15	51,731	0.03%
2021/02/03	0	0.00	4	13.70	13.70	-4	51,751	-0.01%
2021/02/02	0	0.00	5	13.90	14.20	-5	51,453	-0.01%
2021/01/29	0	0.00	2	14.00	13.60	-2	51,075	0.00%
2021/01/28	0	0.00	10	14.15	13.90	-10	51,168	-0.02%
2021/01/27	12	14.39	0	0.00	14.40	12	51,213	0.02%
2021/01/26	24	15.04	20	14.75	14.85	4	51,226	0.01%
2021/01/25	20	15.45	0	0.00	15.25	20	51,006	0.04%
2021/01/22	11	15.19	0	0.00	15.25	11	50,670	0.02%
2021/01/21	5	15.20	6	15.00	14.90	-1	50,387	0.00%
2021/01/20	22	14.55	73	14.57	14.60	-51	50,138	-0.10%
2021/01/19	20	15.50	85	15.54	15.35	-65	49,711	-0.13%
2021/01/18	94	15.08	1	15.25	15.10	93	49,391	0.19%
2021/01/15	38	15.87	9	15.82	15.70	29	48,895	0.06%
2021/01/14	14	16.30	34	16.45	16.40	-20	48,484	-0.04%
2021/01/13	23	15.92	25	15.94	16.10	-2	47,717	0.00%
2021/01/12	15	15.94	20	15.88	15.70	-5	47,363	-0.01%
2021/01/11	19	16.75	5	16.65	16.65	14	46,697	0.03%
2021/01/08	7	16.45	5	16.50	16.80	2	46,275	0.00%
2021/01/07	16	17.08	13	17.28	16.85	3	45,602	0.01%
2021/01/06	76.1	18.23	41	17.85	17.65	35.1	44,235	0.08%
2021/01/05	95	17.67	126	17.84	17.80	-31	41,253	-0.08%	大賣/
2021/01/04	72	16.23	79	16.43	16.50	-7	37,384	-0.02%
2020/12/31	18	15.68	17	15.71	15.75	1	35,812	0.00%
2020/12/30	32	15.90	31	15.58	15.50	1	35,197	0.00%
2020/12/29	77	15.45	15	15.69	15.35	62	33,981	0.18%
2020/12/28	33	15.12	36	15.26	15.00	-3	32,612	-0.01%
2020/12/25	11	15.45	7	15.91	15.50	4	31,474	0.01%
2020/12/24	28	15.75	7	15.74	15.50	21	30,591	0.07%
2020/12/23	34	15.59	39	15.55	16.00	-5	29,622	-0.02%
2020/12/22	90	16.34	72	16.60	15.20	18	28,061	0.06%
2020/12/21	49	15.47	282	15.59	15.75	-233	24,162	-0.96%	大賣/鉅額交易
2020/12/18	54	14.20	41	14.28	14.35	13	21,095	0.06%
2020/12/17	21	14.11	14	14.30	14.20	7	20,410	0.03%
2020/12/16	57	14.34	9	14.32	14.25	48	19,874	0.24%
2020/12/15	195	14.60	111	14.74	14.15	84	18,916	0.44%	大買/大賣/
2020/12/14	89	14.16	42.1	14.25	14.30	46.9	17,025	0.28%
2020/12/11	55	13.45	59	13.85	13.75	-4	14,796	-0.03%
2020/12/10	13	12.47	66	12.64	12.85	-53	11,829	-0.45%
2020/12/09	26	11.81	0	0.00	11.70	26	10,342	0.25%
2020/12/08	2	11.90	0	0.00	11.90	2	10,395	0.02%
2020/12/04	40	11.98	39	11.90	12.05	1	10,470	0.01%
2020/12/03	0	0.00	14	11.81	11.70	-14	10,500	-0.13%
2020/12/01	5	11.90	25	11.85	11.90	-20	10,639	-0.19%
2020/11/30	3	12.00	19	12.06	12.05	-16	10,467	-0.15%
2020/11/27	15	11.65	5	11.65	11.70	10	9,940	0.10%
2020/11/26	5	11.25	10	11.45	11.35	-5	9,580	-0.05%
2020/11/25	14	11.15	10	11.10	11.20	4	9,397	0.04%
2020/11/24	5	11.00	2	10.85	11.00	3	8,983	0.03%
2020/11/23	20	11.04	48	10.84	11.05	-28	8,851	-0.32%
2020/11/20	6	10.58	8	10.48	10.45	-2	8,295	-0.02%
2020/11/19	3	10.35	18	10.40	10.35	-15	8,195	-0.18%
2020/11/18	20	10.25	2	10.30	10.25	18	8,113	0.22%
2020/11/17	8	10.10	0	0.00	10.15	8	8,056	0.10%
2020/11/16	18	10.05	0	0.00	10.00	18	8,069	0.22%
2020/11/13	10	10.12	10	10.20	10.20	0	8,005	0.00%
2020/11/11	0	0.00	10	10.55	10.45	-10	7,943	-0.13%
2020/11/10	3	10.35	0	0.00	10.25	3	7,849	0.04%
2020/11/09	0	0.00	1	10.30	10.30	-1	7,764	-0.01%
2020/11/06	4	10.25	7	10.18	10.20	-3	7,675	-0.04%
2020/11/05	27	10.42	16	10.30	10.20	11	7,639	0.14%
2020/11/04	19	10.41	28	10.41	10.40	-9	7,326	-0.12%
2020/11/03	6	10.05	7	10.18	10.00	-1	7,010	-0.01%
2020/10/30	5	10.00	2	9.95	9.85	3	6,734	0.04%
2020/10/28	0	0.00	10	10.30	10.10	-10	6,628	-0.15%
2020/10/27	2	10.30	0	0.00	10.15	2	6,561	0.03%
2020/10/26	7	10.05	5	10.08	10.00	2	6,471	0.03%
2020/10/23	0	0.00	4	10.10	10.15	-4	6,430	-0.06%
2020/10/22	63	10.12	58	10.22	10.15	5	6,408	0.08%
2020/10/21	0	0.00	12	10.06	9.99	-12	6,228	-0.19%
2020/10/19	0	0.00	3	10.00	9.83	-3	6,163	-0.05%
2020/10/16	10	9.91	4	9.85	9.68	6	6,042	0.10%
2020/10/14	2	9.99	0	0.00	10.15	2	5,953	0.03%
2020/10/13	0	0.00	5	9.88	9.88	-5	5,855	-0.09%
2020/10/12	5	10.05	12	9.93	9.99	-7	5,903	-0.12%
2020/10/07	0	0.00	1	9.81	9.90	-1	5,832	-0.02%
2020/10/06	0	0.00	2	9.88	9.89	-2	5,806	-0.03%
2020/10/05	10	9.33	0	0.00	9.42	10	5,734	0.17%
2020/09/28	0	0.00	1	9.27	9.43	-1	5,772	-0.02%
2020/09/25	5	9.26	0	0.00	9.18	5	5,804	0.09%
2020/09/24	5	9.20	0	0.00	9.17	5	5,766	0.09%
2020/09/22	5	9.80	0	0.00	9.70	5	5,586	0.09%
2020/09/21	8	9.90	1	9.88	9.90	7	5,528	0.13%
2020/09/17	4	9.96	0	0.00	9.86	4	5,370	0.07%
2020/09/16	0	0.00	2	10.15	10.20	-2	5,064	-0.04%
2020/09/15	1	10.10	23	10.14	10.20	-22	5,003	-0.44%
2020/09/14	25	10.30	0	0.00	10.30	25	4,917	0.51%
2020/09/11	50	10.54	12	10.25	10.30	38	4,782	0.79%
2020/09/10	10	10.41	0	0.00	10.55	10	4,457	0.22%
2020/09/09	31	10.36	3	10.60	10.65	28	4,283	0.65%
2020/09/08	2	10.50	14	10.30	10.25	-12	4,044	-0.30%
2020/09/07	0	0.00	43	10.38	10.40	-43	3,675	-1.17%
2020/09/03	5	9.37	0	0.00	9.37	5	3,253	0.15%
2020/09/02	0	0.00	2	9.32	9.36	-2	3,213	-0.06%
2020/09/01	52	9.19	63	9.11	9.19	-11	3,220	-0.34%
2020/08/31	10	9.15	22	9.28	9.32	-12	3,231	-0.37%
2020/08/28	0	0.00	5	8.73	8.75	-5	3,043	-0.16%
2020/08/27	64	8.97	0	0.00	8.88	64	3,019	2.12%
2020/08/26	0	0.00	3	8.71	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	1	8.38	8.52	-1	2,769	-0.04%
2020/08/24	1	8.29	0	0.00	8.30	1	2,764	0.04%
2020/08/21	0	0.00	1	8.27	8.29	-1	2,894	-0.03%
2020/08/20	2	8.16	4	8.14	8.07	-2	2,986	-0.07%
2020/08/19	4	8.37	6	8.39	8.32	-2	2,914	-0.07%
2020/08/18	3	8.44	2	8.49	8.45	1	2,881	0.03%
2020/08/17	4	8.53	5	8.48	8.57	-1	2,847	-0.04%
2020/08/14	2	8.12	13	8.23	8.35	-11	2,786	-0.39%
2020/08/12	3	8.12	0	0.00	8.15	3	2,734	0.11%
2020/08/11	11	8.18	5	8.19	8.18	6	2,744	0.22%
2020/08/10	1	8.12	0	0.00	8.14	1	2,723	0.04%
2020/08/07	1	8.05	0	0.00	8.03	1	2,741	0.04%
2020/08/06	5	8.04	10	8.10	8.04	-5	2,744	-0.18%
2020/08/05	2	8.03	0	0.00	8.05	2	2,765	0.07%
2020/08/04	1	8.05	0	0.00	8.03	1	2,788	0.04%
2020/08/03	1	8.00	0	0.00	8.02	1	2,803	0.04%
2020/07/31	10	8.02	0	0.00	8.06	10	2,786	0.36%
2020/07/24	2	8.21	0	0.00	8.22	2	2,983	0.07%
2020/07/16	0	0.00	1	8.34	8.34	-1	3,024	-0.03%
2020/07/15	5	8.15	0	0.00	8.06	5	2,958	0.17%
2020/07/14	3	8.04	0	0.00	8.03	3	2,992	0.10%
2020/06/23	0	0.00	1	8.51	8.36	-1	3,233	-0.03%
2020/06/16	0	0.00	4	8.26	8.24	-4	3,423	-0.12%
2020/06/11	0	0.00	2	8.37	8.34	-2	3,653	-0.05%
2020/06/10	0	0.00	5	8.47	8.65	-5	3,674	-0.14%
2020/06/05	0	0.00	11	8.18	8.24	-11	3,877	-0.28%
2020/06/03	0	0.00	10	8.05	8.02	-10	3,936	-0.25%
2020/06/02	10	7.81	0	0.00	7.80	10	3,920	0.26%
2020/05/29	1	8.00	0	0.00	7.80	1	3,933	0.03%
2020/05/28	12	8.10	28	8.15	8.14	-16	3,929	-0.41%
2020/05/27	5	7.55	1	7.80	7.79	4	3,835	0.10%
2020/05/25	15	7.25	13	7.24	7.25	2	3,769	0.05%
2020/05/21	0	0.00	8	7.47	7.43	-8	3,779	-0.21%
2020/05/20	0	0.00	3	7.28	7.29	-3	3,777	-0.08%
2020/05/19	3	7.36	17	7.36	7.26	-14	3,776	-0.37%
2020/05/18	17	7.23	0	0.00	7.18	17	3,766	0.45%
2020/05/14	3	7.31	0	0.00	7.21	3	3,743	0.08%
2020/05/11	10	7.54	0	0.00	7.63	10	3,726	0.27%
2020/05/07	5	7.25	5	7.45	7.38	0	3,694	0.00%
2020/05/05	15	7.44	0	0.00	7.42	15	3,720	0.40%
2020/04/30	20	7.63	0	0.00	7.83	20	3,666	0.55%
2020/04/29	0	0.00	25	7.45	7.47	-25	3,654	-0.68%
2020/04/28	5	7.21	7	7.36	7.27	-2	3,708	-0.05%
2020/04/23	2	6.88	0	0.00	6.81	2	3,843	0.05%
2020/04/17	15	7.18	5	7.33	7.12	10	3,862	0.26%
2020/04/16	15	7.11	20	7.14	7.12	-5	3,815	-0.13%
2020/04/15	0	0.00	20	7.33	7.25	-20	3,749	-0.53%
2020/04/14	0	0.00	10	7.21	7.22	-10	3,750	-0.27%
2020/04/09	10	7.09	10	7.25	7.15	0	3,878	0.00%
2020/04/08	20	6.86	25	6.97	7.04	-5	3,929	-0.13%
2020/04/07	0	0.00	10	6.76	6.74	-10	3,962	-0.25%
2020/04/06	15	6.68	0	0.00	6.67	15	4,155	0.36%
2020/04/01	0	0.00	5	6.79	6.80	-5	4,209	-0.12%
2020/03/31	0	0.00	15	6.68	6.63	-15	4,219	-0.36%
2020/03/27	30	6.69	10	6.77	6.60	20	4,329	0.46%
2020/03/26	30	6.67	2	6.62	6.53	28	4,342	0.64%
2020/03/25	4	7.05	31	6.94	6.89	-27	4,286	-0.63%
2020/03/24	0	0.00	5	6.40	6.51	-5	4,255	-0.12%
2020/03/23	6	6.09	5	6.06	6.10	1	4,258	0.02%
2020/03/19	0	0.00	102	5.45	5.40	-102	4,375	-2.33%	大賣/鉅額交易
2020/03/18	1	6.21	0	0.00	6.00	1	4,266	0.02%
2020/03/17	6	6.29	1	6.15	6.21	5	4,242	0.12%
2020/03/16	44	7.06	0	0.00	6.75	44	4,161	1.06%
2020/03/13	10	6.98	0	0.00	7.15	10	4,089	0.24%
2020/03/12	3	7.90	0	0.00	7.74	3	3,916	0.08%
2020/03/10	1	8.75	0	0.00	8.79	1	3,699	0.03%
2020/03/06	0	0.00	10	9.24	9.21	-10	3,588	-0.28%
2020/03/04	50	9.31	0	0.00	9.30	50	3,569	1.40%
2020/03/02	0	0.00	5	8.89	9.00	-5	3,545	-0.14%
2020/02/27	0	0.00	20	9.23	9.06	-20	3,617	-0.55%
2020/02/26	1	9.26	0	0.00	9.26	1	3,597	0.03%
2020/02/24	10	9.39	0	0.00	9.32	10	3,585	0.28%
2020/02/21	0	0.00	10	9.54	9.53	-10	3,575	-0.28%
2020/02/20	5	9.45	10	9.47	9.48	-5	3,554	-0.14%
2020/02/19	10	9.40	0	0.00	9.45	10	3,569	0.28%
2020/02/17	0	0.00	3	9.35	9.32	-3	3,591	-0.08%
2020/02/14	0	0.00	3.1	9.35	9.35	-3.1	3,599	-0.09%
2020/02/13	0	0.00	10	9.43	9.40	-10	3,600	-0.28%
2020/02/12	5	9.32	10	9.42	9.44	-5	3,658	-0.14%
2020/02/07	15	9.38	0	0.00	9.33	15	3,841	0.39%
2020/02/06	0	0.00	26	9.47	9.52	-26	4,194	-0.62%
2020/02/05	5	9.33	14	9.31	9.30	-9	4,202	-0.21%
2020/02/03	10	9.14	0	0.00	9.13	10	4,182	0.24%
2020/01/31	0	0.00	1	9.41	9.32	-1	4,116	-0.02%
2020/01/30	4	9.45	0	0.00	9.32	4	4,022	0.10%
2020/01/20	0	0.00	1	10.25	10.25	-1	3,853	-0.03%
2020/01/17	0	0.00	4	10.20	10.30	-4	3,816	-0.10%
2020/01/16	15	10.30	0	0.00	10.25	15	3,802	0.39%
2020/01/14	5	10.45	0	0.00	10.40	5	3,815	0.13%
2020/01/13	1	10.45	0	0.00	10.40	1	3,863	0.03%
2020/01/10	12	10.28	0	0.00	10.30	12	3,835	0.31%
2020/01/08	51	10.10	0	0.00	10.10	51	3,916	1.30%
2020/01/07	1	10.30	2	10.25	10.30	-1	3,887	-0.03%
2020/01/06	1	10.45	0	0.00	10.40	1	3,919	0.03%
2020/01/03	16	10.70	5	10.50	10.50	11	3,944	0.28%
2020/01/02	6	10.75	4.9	10.70	10.75	1.1	3,871	0.03%
2019/12/31	0	0.00	1	10.60	10.65	-1	3,837	-0.03%
2019/12/30	3	10.60	5	10.55	10.60	-2	3,759	-0.05%
2019/12/27	10	10.20	0	0.00	10.35	10	3,581	0.28%
2019/12/25	0	0.00	10	10.25	10.25	-10	3,463	-0.29%
2019/12/24	5	10.30	20	10.30	10.25	-15	3,458	-0.43%
2019/12/20	0	0.00	10	10.00	10.05	-10	3,352	-0.30%
2019/12/19	10	10.10	0	0.00	10.15	10	3,327	0.30%
2019/12/18	16	10.08	0	0.00	10.15	16	3,320	0.48%
2019/12/17	0	0.00	9	10.08	10.10	-9	3,275	-0.27%
2019/12/13	3	9.86	1	9.85	9.83	2	3,091	0.06%
2019/12/12	9	9.85	30	9.90	9.84	-21	3,071	-0.68%
2019/12/10	3	9.60	0	0.00	9.63	3	3,033	0.10%
2019/12/02	10	9.72	0	0.00	9.72	10	3,085	0.32%
2019/11/29	2	9.73	0	0.00	9.76	2	3,101	0.06%
2019/11/28	10	9.79	0	0.00	9.82	10	3,107	0.32%
2019/11/27	0	0.00	15	9.85	9.90	-15	3,103	-0.48%
2019/11/26	0	0.00	31	9.81	9.90	-31	3,083	-1.01%
2019/11/14	1	9.32	0	0.00	9.32	1	3,002	0.03%
2019/11/12	30	9.48	0	0.00	9.48	30	3,202	0.94%
2019/11/11	40	9.58	15	9.50	9.46	25	3,257	0.77%
2019/11/08	17	9.89	2	9.88	9.87	15	3,199	0.47%
2019/11/06	1	9.98	8	9.90	9.86	-7	3,246	-0.22%
2019/11/05	14	9.73	72	9.80	10.10	-58	3,174	-1.83%
2019/11/04	5	9.23	33.2	9.34	9.36	-28.2	2,873	-0.98%
2019/11/01	0	0.00	45	9.17	9.22	-45	2,878	-1.56%
2019/10/31	5	9.08	0	0.00	9.09	5	2,913	0.17%
2019/10/30	5	9.09	2	9.12	9.09	3	2,949	0.10%
2019/10/28	18	9.20	0	0.00	9.17	18	2,965	0.61%
2019/10/25	14	9.21	0	0.00	9.20	14	2,970	0.47%
2019/10/24	0	0.00	10	9.25	9.21	-10	3,010	-0.33%
2019/10/23	23	9.33	0	0.00	9.25	23	3,027	0.76%
2019/10/22	8	9.36	0	0.00	9.36	8	3,091	0.26%
2019/10/21	5	9.31	10	9.36	9.40	-5	3,119	-0.16%
2019/10/18	5	9.10	0	0.00	9.08	5	3,208	0.16%
2019/10/17	15	9.08	0	0.00	9.10	15	3,266	0.46%
2019/10/16	5	8.97	1	8.98	8.99	4	3,262	0.12%
2019/10/14	1	9.03	0	0.00	9.06	1	3,230	0.03%
2019/10/01	1	9.79	11	9.78	9.79	-10	3,154	-0.32%
2019/09/25	0	0.00	0.6	9.93	9.94	-0.6	3,226	-0.02%
2019/09/23	0	0.00	1	10.00	10.00	-1	3,243	-0.03%
2019/09/18	0	0.00	5	10.25	10.25	-5	3,265	-0.15%
2019/09/17	0	0.00	2	10.15	10.20	-2	3,351	-0.06%
2019/09/05	0	0.00	3	10.17	10.10	-3	3,475	-0.09%
2019/08/29	0	0.00	2	9.82	9.80	-2	3,506	-0.06%
2019/08/28	1	9.90	1	9.87	9.83	0	3,513	0.00%
2019/08/27	20	9.91	0	0.00	9.88	20	3,515	0.57%
2019/08/20	5	10.00	2	10.00	10.05	3	3,924	0.08%
2019/08/19	0	0.00	2	9.88	9.96	-2	3,954	-0.05%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/14	0	0.00	1	10.05	10.00	-1	3,888	-0.03%
2019/08/12	0	0.00	1	10.15	10.15	-1	4,047	-0.02%
2019/08/08	6	10.00	0	0.00	9.99	6	4,068	0.15%
2019/08/07	0	0.00	10	10.00	10.00	-10	4,045	-0.25%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/07/30	0	0.00	8.5	10.69	10.60	-8.5	4,638	-0.18%
2019/07/29	1	10.80	2	10.80	10.70	-1	5,056	-0.02%
2019/07/26	2	10.65	1	10.65	10.75	1	5,495	0.02%
2019/07/25	0	0.00	5	10.65	10.60	-5	5,543	-0.09%
2019/07/24	2	10.75	2	10.90	10.65	0	5,620	0.00%
2019/07/23	10	10.83	0	0.00	10.85	10	5,661	0.18%
2019/07/22	0	0.00	7	10.80	10.80	-7	5,714	-0.12%
2019/07/19	10	10.65	7	10.60	10.65	3	5,716	0.05%
2019/07/18	4	10.50	0	0.00	10.50	4	5,969	0.07%
2019/07/17	2	10.50	5	10.47	10.50	-3	6,190	-0.05%
2019/07/16	2	10.43	0	0.00	10.45	2	6,425	0.03%
2019/07/15	7	10.44	10	10.40	10.35	-3	6,456	-0.05%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/11	7	10.40	5	10.40	10.40	2	6,644	0.03%
2019/07/10	6	10.35	0	0.00	10.35	6	6,814	0.09%
2019/07/09	2	10.40	0	0.00	10.40	2	6,829	0.03%
2019/07/04	0	0.00	27	10.55	10.55	-27	6,986	-0.39%
2019/07/03	0	0.00	3	10.60	10.55	-3	7,105	-0.04%
2019/07/02	0	0.00	2	10.65	10.70	-2	7,240	-0.03%
2019/07/01	0	0.00	5	10.60	10.55	-5	7,356	-0.07%
2019/06/25	2	10.50	1	10.45	10.45	1	7,533	0.01%
2019/06/24	11	10.65	0	0.00	10.65	11	7,617	0.14%
2019/06/21	4	10.70	3	10.63	10.65	1	7,609	0.01%
2019/06/20	10	10.50	0	0.00	10.50	10	7,635	0.13%
2019/06/19	1	10.50	5	10.40	10.45	-4	7,795	-0.05%
2019/06/12	0	0.00	20	10.40	10.40	-20	8,267	-0.24%
2019/06/11	0	0.00	2	10.40	10.40	-2	8,401	-0.02%
2019/05/28	1	10.35	0	0.00	10.60	1	9,733	0.01%
2019/05/27	13	10.38	0	0.00	10.35	13	9,845	0.13%
2019/05/17	1	10.90	0	0.00	10.85	1	10,353	0.01%
2019/05/16	20	11.05	20	11.00	11.00	0	10,312	0.00%
2019/05/14	0	0.00	5	10.72	11.05	-5	10,605	-0.05%
2019/05/13	0	0.00	2	10.85	10.85	-2	10,715	-0.02%
2019/05/09	4	10.73	0	0.00	10.70	4	11,126	0.04%
2019/05/07	2	11.18	0	0.00	11.10	2	11,031	0.02%
2019/05/03	22	11.85	0	0.00	11.85	22	10,577	0.21%
2019/05/02	0	0.00	2	12.35	12.35	-2	10,166	-0.02%
2019/04/29	2	12.20	0	0.00	12.05	2	10,108	0.02%
2019/04/26	0	0.00	10	12.40	12.30	-10	10,046	-0.10%
2019/04/25	2	12.45	2	12.45	12.55	0	9,951	0.00%
2019/04/24	7	12.58	20	12.61	12.45	-13	9,822	-0.13%
2019/04/23	16	12.49	17	12.44	12.45	-1	9,537	-0.01%
2019/04/22	25	12.21	0	0.00	12.30	25	9,344	0.27%
2019/04/19	15	12.00	0	0.00	11.95	15	9,136	0.16%
2019/04/17	0	0.00	20	11.99	12.05	-20	9,305	-0.21%
2019/04/16	0	0.00	1	11.95	12.05	-1	9,241	-0.01%
2019/04/11	0	0.00	4	11.96	11.90	-4	9,227	-0.04%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	2	11.90	5	12.00	12.05	-3	9,131	-0.03%
2019/04/08	0	0.00	6	11.91	11.85	-6	9,048	-0.07%
2019/04/03	0	0.00	6	11.68	11.70	-6	8,878	-0.07%
2019/04/01	5	11.50	3	11.47	11.40	2	8,713	0.02%
2019/03/29	0	0.00	2	11.40	11.40	-2	8,681	-0.02%
2019/03/28	2	11.30	0	0.00	11.30	2	8,700	0.02%
2019/03/25	0	0.00	5	11.40	11.40	-5	8,594	-0.06%
2019/03/22	2	11.60	1	11.80	11.55	1	8,526	0.01%
2019/03/21	0	0.00	3	11.75	11.75	-3	8,418	-0.04%
2019/03/20	1	11.65	5	11.69	11.70	-4	8,396	-0.05%
2019/03/19	1	12.00	2	11.95	11.95	-1	8,157	-0.01%
2019/03/18	0	0.00	3	11.95	11.90	-3	8,057	-0.04%
2019/03/15	8	11.90	0	0.00	11.95	8	8,085	0.10%
2019/03/14	15	12.00	10	11.95	11.90	5	8,071	0.06%
2019/03/13	10	12.08	0	0.00	12.00	10	8,029	0.12%
2019/03/12	18	12.07	0	0.00	12.10	18	8,245	0.22%
2019/03/08	15	11.98	5	11.98	11.95	10	8,322	0.12%
2019/03/07	12	12.14	61	12.29	12.10	-49	8,279	-0.59%
2019/03/06	1	12.40	39	12.43	12.40	-38	8,456	-0.45%
2019/03/05	30	12.33	30	12.17	12.30	0	8,093	0.00%
2019/03/04	10	11.95	0	0.00	12.00	10	7,812	0.13%
2019/02/27	20	12.01	3	11.95	12.05	17	7,764	0.22%
2019/02/26	25	12.10	0	0.00	12.10	25	7,706	0.32%
2019/02/25	5	12.10	30	12.15	12.15	-25	7,565	-0.33%
2019/02/22	73	12.14	0	0.00	12.05	73	7,434	0.98%
2019/02/21	2	12.20	11	12.23	12.30	-9	7,250	-0.12%
2019/02/20	13	12.19	21	12.30	12.05	-8	7,093	-0.11%
2019/02/18	0	0.00	7	11.96	11.90	-7	6,850	-0.10%
2019/02/15	5	11.90	0	0.00	11.90	5	6,849	0.07%
2019/02/14	15	12.12	0	0.00	12.05	15	6,813	0.22%
2019/02/12	10	12.25	16	12.28	12.30	-6	6,656	-0.09%
2019/02/11	0	0.00	26	12.15	12.00	-26	6,421	-0.40%
2019/01/30	1	11.70	8	11.61	11.65	-7	5,995	-0.12%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/22	0	0.00	9	11.10	11.10	-9	5,759	-0.16%
2019/01/21	0	0.00	15	11.05	11.10	-15	5,859	-0.26%
2019/01/18	5	10.95	0	0.00	10.90	5	5,983	0.08%
2019/01/17	5	10.95	0	0.00	10.90	5	6,114	0.08%
2019/01/15	55	10.90	0	0.00	10.90	55	6,303	0.87%
2019/01/09	5	11.15	0	0.00	11.20	5	6,402	0.08%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	21	10.31	0	0.00	10.35	21	6,333	0.33%
2019/01/03	0	0.00	4	10.85	10.70	-4	6,338	-0.06%
2018/12/27	1	10.70	10	10.80	10.75	-9	6,580	-0.14%
2018/12/24	1	11.00	0	0.00	11.05	1	6,734	0.01%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/14	5	11.40	2	11.45	11.45	3	7,950	0.04%
2018/12/13	6	11.30	0	0.00	11.30	6	8,120	0.07%
2018/12/12	1	11.35	0	0.00	11.30	1	8,196	0.01%
2018/12/10	1	11.25	5	11.25	11.20	-4	8,290	-0.05%
2018/12/06	12	11.76	25	11.68	11.40	-13	8,298	-0.16%
2018/12/05	20	11.83	16	11.83	11.85	4	8,402	0.05%
2018/12/04	38	11.93	6	11.98	11.85	32	8,327	0.38%
2018/12/03	48	11.79	6	11.75	11.90	42	8,343	0.50%
2018/11/30	21	11.74	0	0.00	11.60	21	8,475	0.25%
2018/11/29	21	11.62	33	11.79	11.80	-12	8,448	-0.14%
2018/11/28	5	11.35	0	0.00	11.30	5	8,206	0.06%
2018/11/23	5	11.40	0	0.00	11.30	5	8,591	0.06%
2018/11/22	6	11.51	0	0.00	11.35	6	8,925	0.07%
2018/11/21	2	11.30	0	0.00	11.35	2	9,185	0.02%
2018/11/20	10	11.50	0	0.00	11.40	10	9,329	0.11%
2018/11/15	10	11.53	0	0.00	11.60	10	10,107	0.10%
2018/11/14	0	0.00	8	11.51	11.65	-8	10,334	-0.08%
2018/11/13	3	11.18	5.3	11.25	11.25	-2.3	10,618	-0.02%
2018/11/12	5	11.35	0	0.00	11.40	5	10,829	0.05%
2018/11/09	10	11.75	0	0.00	11.65	10	11,095	0.09%
2018/11/08	60	11.72	50	11.80	11.85	10	11,604	0.09%
2018/11/05	0	0.00	1	11.80	11.80	-1	13,573	-0.01%
2018/11/02	5	11.85	0	0.00	11.80	5	13,594	0.04%
2018/11/01	1	11.90	0	0.00	11.90	1	13,651	0.01%
2018/10/29	0	0.00	2	11.40	11.50	-2	13,966	-0.01%
2018/10/26	105	11.04	102	10.85	10.85	3	13,982	0.02%	大買/大賣/
2018/10/25	1	11.10	0	0.00	11.05	1	13,832	0.01%
2018/10/24	60	12.13	50	11.85	11.85	10	13,778	0.07%
2018/10/23	2	12.30	0	0.00	12.25	2	13,825	0.01%
2018/10/22	100	12.45	100	12.60	12.70	0	13,880	0.00%
2018/10/19	2	12.65	0	0.00	12.55	2	14,236	0.01%
2018/10/17	100	13.25	100	12.90	12.90	0	14,461	0.00%
2018/10/16	50	13.10	50	13.20	13.20	0	14,446	0.00%
2018/10/12	50	12.75	64	12.99	13.10	-14	14,495	-0.10%
2018/10/11	50	12.90	51	12.85	12.85	-1	14,535	-0.01%
2018/10/09	50	13.65	51	13.70	13.70	-1	14,422	-0.01%
2018/10/08	110	13.55	97	13.70	13.65	13	14,426	0.09%	大買/
2018/10/05	101	13.85	101	13.60	13.60	0	14,547	0.00%	大買/大賣/
2018/10/04	100	14.10	102	14.00	14.00	-2	14,490	-0.01%	大賣/
2018/10/02	100	14.45	100	14.25	14.25	0	14,676	0.00%
2018/10/01	200	14.35	200	14.45	14.50	0	14,670	0.00%	大買/大賣/
2018/09/28	101	14.70	100	14.45	14.45	1	14,652	0.01%	大買/
2018/09/26	0	0.00	1	14.70	14.65	-1	14,427	-0.01%
2018/09/25	50	14.05	60	14.42	14.40	-10	14,220	-0.07%
2018/09/21	70	13.81	72	14.00	13.95	-2	13,946	-0.01%
2018/09/20	0	0.00	6	13.92	13.95	-6	14,010	-0.04%
2018/09/19	10	14.05	12	13.50	14.05	-2	13,927	-0.01%
2018/09/18	100	13.25	121	13.50	13.50	-21	13,961	-0.15%	大賣/
2018/09/14	0	0.00	3	13.30	13.40	-3	14,181	-0.02%
2018/09/13	0	0.00	5	13.40	13.35	-5	14,127	-0.04%
2018/09/12	0	0.00	10	13.15	13.25	-10	14,253	-0.07%
2018/09/11	8	13.02	0	0.00	13.15	8	14,359	0.06%
2018/09/10	19	13.01	4	13.00	13.00	15	14,316	0.10%
2018/09/07	10	13.44	6	13.53	13.50	4	14,138	0.03%
2018/09/06	8	13.38	0	0.00	13.15	8	14,021	0.06%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/09/04	10	13.80	4	13.76	13.80	6	13,909	0.04%
2018/09/03	5	13.68	0	0.00	13.65	5	13,905	0.04%
2018/08/31	5	13.95	0	0.00	14.00	5	13,911	0.04%
2018/08/30	1	14.30	6	14.25	14.30	-5	13,778	-0.04%
2018/08/29	2	14.00	23	14.18	14.00	-21	13,775	-0.15%
2018/08/28	6	14.45	0	0.00	14.45	6	13,557	0.04%
2018/08/27	3	14.85	3	14.85	14.95	0	13,489	0.00%
2018/08/24	12	15.09	0	0.00	15.05	12	13,586	0.09%
2018/08/23	2	15.35	2	15.40	15.50	0	13,303	0.00%
2018/08/22	4	15.25	4	15.20	15.00	0	13,059	0.00%
2018/08/21	10	15.10	6	15.25	15.05	4	12,971	0.03%
2018/08/20	10	14.80	9	14.63	14.55	1	12,662	0.01%
2018/08/17	16	15.46	4	15.49	15.00	12	12,321	0.10%
2018/08/16	4	15.03	3	15.17	15.35	1	12,002	0.01%
2018/08/15	13	15.63	16	15.85	15.60	-3	11,641	-0.03%
2018/08/14	11	15.33	12	15.04	15.60	-1	11,049	-0.01%
2018/08/13	1	14.70	7	14.66	14.45	-6	10,062	-0.06%
2018/08/10	0	0.00	25	14.40	14.25	-25	9,425	-0.27%
2018/08/08	0	0.00	12	13.93	13.90	-12	9,088	-0.13%
2018/08/06	0	0.00	1	14.25	14.15	-1	8,948	-0.01%
2018/08/02	1	14.10	1	14.10	14.00	0	8,827	0.00%
2018/08/01	12	14.15	0	0.00	14.20	12	8,717	0.14%
2018/07/31	0	0.00	3	14.12	14.25	-3	8,653	-0.03%
2018/07/26	1	14.00	10.9	13.88	13.80	-9.9	8,311	-0.12%
2018/07/24	1	13.40	2	13.45	13.45	-1	7,810	-0.01%
2018/07/20	0	0.00	25	13.03	12.95	-25	7,455	-0.34%
2018/07/18	20	13.35	0	0.00	13.35	20	7,402	0.27%
2018/07/16	10	13.30	4	13.35	13.15	6	7,264	0.08%
2018/07/11	4	13.28	3	13.32	13.35	1	6,918	0.01%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/03	0	0.00	5	12.75	12.40	-5	6,668	-0.07%
2018/06/29	0	0.00	0.4	12.60	12.65	-0.4	6,550	-0.01%
2018/06/27	2	13.00	20	13.10	13.15	-18	6,370	-0.28%
2018/06/26	0	0.00	10	12.75	12.95	-10	6,167	-0.16%
2018/06/25	0	0.00	14	12.84	12.90	-14	6,160	-0.23%
2018/06/22	0	0.00	5	12.70	12.60	-5	6,098	-0.08%
2018/06/21	0	0.00	43	12.69	12.60	-43	6,198	-0.69%
2018/06/13	0	0.00	1	12.45	12.40	-1	6,294	-0.02%
2018/06/12	1	12.50	0	0.00	12.50	1	6,219	0.02%
2018/06/11	3	12.40	10	12.45	12.40	-7	6,142	-0.11%
2018/06/05	0	0.00	5	12.10	12.10	-5	6,128	-0.08%
2018/06/04	0	0.00	2	12.20	12.20	-2	6,122	-0.03%
2018/06/01	15	11.75	80	11.85	11.85	-65	5,952	-1.09%
2018/05/31	20	11.33	3	11.35	11.45	17	5,847	0.29%
2018/05/29	0	0.00	3.2	11.16	11.40	-3.2	6,662	-0.05%
2018/05/28	3	10.85	0	0.00	10.90	3	6,902	0.04%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/22	3	11.10	1	11.10	11.10	2	8,247	0.02%
2018/05/18	0	0.00	3	11.05	11.00	-3	8,899	-0.03%
2018/05/11	0	0.00	10	11.15	10.90	-10	9,629	-0.10%
2018/05/10	0	0.00	2	11.00	11.00	-2	9,646	-0.02%
2018/05/07	0	0.00	2	10.35	10.35	-2	9,928	-0.02%
2018/05/03	5	10.40	0	0.00	10.35	5	10,150	0.05%
2018/05/02	2	10.50	0	0.00	10.50	2	10,318	0.02%
2018/04/26	7	10.96	0	0.00	10.75	7	11,246	0.06%
2018/04/25	6	10.86	0	0.00	10.90	6	11,433	0.05%
2018/04/24	0	0.00	56	11.01	11.00	-56	11,765	-0.48%
2018/04/23	0	0.00	40	11.33	11.20	-40	12,093	-0.33%
2018/04/18	0	0.00	5	11.20	11.15	-5	13,617	-0.04%
2018/04/16	2	11.30	0	0.00	11.15	2	15,298	0.01%
2018/04/13	5	11.35	2	11.35	11.35	3	15,988	0.02%
2018/04/10	3	12.00	0	0.00	11.80	3	17,410	0.02%
2018/03/31	10	11.80	0	0.00	11.80	10	19,565	0.05%
2018/03/29	0	0.00	1	11.55	11.55	-1	20,503	0.00%
2018/03/28	0	0.00	1	11.45	11.45	-1	20,514	0.00%
2018/03/27	0	0.00	1	11.10	11.15	-1	20,452	0.00%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/23	1	10.95	50	11.10	10.95	-49	20,320	-0.24%
2018/03/22	10	12.00	0	0.00	11.80	10	20,021	0.05%
2018/03/21	0	0.00	2.6	12.14	12.10	-2.6	19,894	-0.01%
2018/03/20	0	0.00	10	12.15	12.10	-10	19,964	-0.05%
2018/03/12	5	12.35	10	12.30	12.35	-5	20,728	-0.02%
2018/03/09	5	12.44	0	0.00	12.30	5	20,818	0.02%
2018/03/08	10	12.45	15	12.35	12.50	-5	20,854	-0.02%
2018/03/07	20	12.45	0	0.00	12.35	20	20,770	0.10%
2018/03/05	16	12.56	52	12.81	12.20	-36	20,585	-0.17%
2018/03/01	30	13.58	5	13.85	13.85	25	19,740	0.13%
2018/02/27	0	0.00	9	13.48	13.45	-9	19,364	-0.05%
2018/02/26	5	13.60	30	13.85	13.60	-25	19,157	-0.13%
2018/02/23	94	13.82	13	14.02	13.50	81	18,999	0.43%
2018/02/22	40	13.69	0	0.00	13.60	40	18,331	0.22%
2018/02/21	3	13.60	56	13.31	13.55	-53	18,062	-0.29%
2018/02/12	17	12.79	6	12.75	12.80	11	17,554	0.06%
2018/02/07	15	12.42	0	0.00	12.25	15	17,399	0.09%
2018/02/06	2	12.43	919	11.84	12.25	-917	17,268	-5.31%	大賣/鉅額交易
2018/02/01	0	0.00	515	12.93	12.85	-515	16,948	-3.04%	大賣/鉅額交易
2018/01/31	8	13.20	6	12.94	12.95	2	16,955	0.01%
2018/01/30	5	12.85	4	12.95	13.05	1	16,808	0.01%
2018/01/29	0	0.00	5	13.20	13.20	-5	16,648	-0.03%
2018/01/26	33	13.06	9	13.15	13.15	24	16,589	0.14%
2018/01/25	0	0.00	3	13.10	13.25	-3	16,668	-0.02%
2018/01/24	0	0.00	17	13.04	13.05	-17	16,514	-0.10%
2018/01/23	13	12.60	23	12.65	12.75	-10	16,150	-0.06%
2018/01/22	13	12.45	46	12.51	12.55	-33	16,061	-0.21%
2018/01/19	0	0.00	3	12.82	12.75	-3	15,954	-0.02%
2018/01/18	21	12.69	96	12.62	12.65	-75	16,342	-0.46%
2018/01/17	14	13.11	0	0.00	12.90	14	16,235	0.09%
2018/01/16	14	13.17	5	13.15	13.20	9	15,894	0.06%
2018/01/15	50	13.23	38	13.23	13.05	12	15,631	0.08%
2018/01/12	31	13.90	8	14.08	13.90	23	14,781	0.16%
2018/01/11	419	14.05	10	13.89	13.90	409	14,390	2.84%	大買/鉅額交易
2018/01/10	26	13.99	26	14.10	14.00	0	13,953	0.00%
2018/01/09	29.9	13.61	37	13.38	13.70	-7.1	12,861	-0.06%
2018/01/08	20	13.31	82.8	13.30	13.40	-62.8	12,193	-0.52%
2018/01/05	21	12.73	87	12.66	12.85	-66	11,174	-0.59%
2018/01/04	40	12.83	47	12.81	12.70	-7	10,964	-0.06%
2018/01/03	28	12.89	58	12.68	12.75	-30	10,724	-0.28%
2018/01/02	68	12.77	75	12.76	12.85	-7	10,405	-0.07%