中鴻 (2014)-兆豐-小港券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	23	19.49	0	0.00	19.35	23	8,737	0.26%
2024/12/10	28	19.85	3	19.95	19.85	25	8,762	0.29%
2024/12/09	2	19.45	0	0.00	19.40	2	8,734	0.02%
2024/12/06	1	19.10	0	0.00	19.20	1	8,737	0.01%
2024/12/05	3	18.95	0	0.00	18.95	3	8,727	0.03%
2024/12/04	1	19.10	0	0.00	19.10	1	8,707	0.01%
2024/12/03	3	18.93	7	19.01	19.15	-4	8,742	-0.05%
2024/12/02	10	19.60	5	19.40	19.35	5	8,629	0.06%
2024/11/29	0	0.00	1	19.70	19.70	-1	8,595	-0.01%
2024/11/28	2	19.90	1	19.90	19.95	1	8,604	0.01%
2024/11/27	0.4	20.45	0	0.00	20.25	0.4	8,552	0.00%
2024/11/26	3	21.03	1	21.25	20.75	2	8,505	0.02%
2024/11/25	2	20.88	0	0.00	21.00	2	8,464	0.02%
2024/11/19	0.1	20.35	0	0.00	20.30	0.1	8,426	0.00%
2024/11/15	0	0.00	2	20.13	20.35	-2	8,414	-0.02%
2024/11/14	11	20.14	2	20.40	19.90	9	8,415	0.11%
2024/11/13	0	0.00	1	20.60	20.30	-1	8,369	-0.01%
2024/11/12	57	20.80	0	0.00	20.60	57	8,397	0.68%
2024/11/11	15	20.75	1	21.45	21.45	14	8,338	0.17%
2024/11/08	14	20.97	7	21.30	20.85	7	8,299	0.08%
2024/11/07	25	22.20	63	22.33	21.35	-38	8,245	-0.46%
2024/11/06	24	21.76	2	21.48	22.00	22	7,699	0.29%
2024/11/05	0	0.00	11	21.05	21.05	-11	7,516	-0.15%
2024/11/04	12	20.61	0	0.00	20.55	12	7,561	0.16%
2024/11/01	20	20.25	61	20.60	20.90	-41	7,717	-0.53%
2024/10/29	25	20.61	5	20.60	20.60	20	7,738	0.26%
2024/10/28	22	20.59	101	21.00	20.85	-79	7,689	-1.03%	大賣/
2024/10/25	11	20.66	4	20.70	20.70	7	7,679	0.09%
2024/10/24	30	20.70	0	0.00	20.65	30	7,687	0.39%
2024/10/23	31	21.18	0	0.00	20.95	31	7,673	0.40%
2024/10/22	30	21.13	0	0.00	21.00	30	7,643	0.39%
2024/10/21	0	0.00	9	21.30	21.55	-9	7,645	-0.12%
2024/10/18	9	21.36	2	21.55	21.25	7	7,634	0.09%
2024/10/17	6	21.38	132	21.50	21.40	-126	7,681	-1.64%	大賣/鉅額交易
2024/10/16	15	20.95	40	21.06	20.50	-25	7,558	-0.33%
2024/10/15	15	20.65	1	20.70	20.35	14	7,392	0.19%
2024/10/14	1	20.50	0	0.00	20.60	1	7,391	0.01%
2024/10/11	21	20.26	1	20.65	20.35	20	7,370	0.27%
2024/10/09	47	20.63	42	21.03	20.50	5	7,339	0.07%
2024/10/08	64	21.80	9	22.23	21.60	55	7,111	0.77%
2024/10/07	22	22.30	2	22.20	22.10	20	6,735	0.30%
2024/10/04	40	22.68	8	22.70	22.55	32	6,551	0.49%
2024/10/01	20	22.55	272	22.68	22.95	-252	6,229	-4.05%	大賣/鉅額交易
2024/09/30	34	22.50	38	22.53	22.55	-4	5,588	-0.07%
2024/09/27	24	20.98	22.9	20.92	21.45	1.1	3,752	0.03%
2024/09/26	5	19.55	1	19.55	19.50	4	3,251	0.12%
2024/09/25	5	19.15	5	19.22	19.25	0	3,209	0.00%
2024/09/23	10	18.95	0	0.00	18.65	10	3,200	0.31%
2024/09/19	0	0.00	7	18.76	18.75	-7	3,277	-0.21%
2024/09/18	3	18.70	0	0.00	18.80	3	3,291	0.09%
2024/09/16	10	18.60	1	18.15	18.55	9	3,296	0.27%
2024/09/11	1	17.20	0	0.00	17.20	1	3,390	0.03%
2024/09/10	12	17.58	0	0.00	17.45	12	3,378	0.36%
2024/09/09	0	0.00	1.1	17.71	17.85	-1.1	3,400	-0.03%
2024/09/05	0	0.00	1	18.20	17.85	-1	3,444	-0.03%
2024/09/04	25.3	17.84	5	18.00	18.00	20.3	3,513	0.58%
2024/09/02	1	19.25	8	19.33	19.00	-7	3,558	-0.20%
2024/08/30	5	19.25	5	19.35	19.35	0	3,612	0.00%
2024/08/29	3	18.85	0	0.00	18.95	3	3,626	0.08%
2024/08/28	0	0.00	11	19.00	19.05	-11	3,673	-0.30%
2024/08/27	10	19.00	0	0.00	19.05	10	3,709	0.27%
2024/08/26	5	18.90	0	0.00	18.85	5	3,733	0.13%
2024/08/23	0.2	18.65	1	18.55	18.70	-0.8	3,755	-0.02%
2024/08/22	3	18.85	0	0.00	18.85	3	3,851	0.08%
2024/08/21	0	0.00	1	18.75	18.80	-1	3,865	-0.03%
2024/08/15	1	19.00	10	19.05	18.95	-9	4,200	-0.21%
2024/08/14	11	19.30	1	19.20	19.20	10	4,635	0.22%
2024/08/13	5	18.80	0	0.00	18.75	5	4,583	0.11%
2024/08/12	0	0.00	19	18.98	18.90	-19	4,661	-0.41%
2024/08/06	2.1	18.81	0	0.00	18.80	2.1	4,715	0.04%
2024/08/05	37.2	18.93	14	18.92	18.90	23.2	4,669	0.50%
2024/07/29	0	0.00	2	21.35	21.30	-2	4,779	-0.04%
2024/07/23	0	0.00	1	21.40	21.35	-1	4,883	-0.02%
2024/07/22	1	21.10	0	0.00	21.10	1	4,935	0.02%
2024/07/19	76	21.75	0	0.00	21.60	76	4,905	1.55%
2024/07/18	28	22.39	33	22.17	22.25	-5	4,896	-0.10%
2024/07/16	1	22.00	2	21.83	21.85	-1	4,872	-0.02%
2024/07/15	6	21.87	1	21.95	21.90	5	5,125	0.10%
2024/07/12	0	0.00	3	21.65	21.60	-3	5,654	-0.05%
2024/07/11	0	0.00	2	21.30	21.35	-2	5,689	-0.04%
2024/07/09	1.1	21.41	12	21.42	21.40	-10.9	5,907	-0.18%
2024/07/05	5	21.95	0	0.00	21.95	5	6,171	0.08%
2024/07/03	2	21.60	0	0.00	21.65	2	7,524	0.03%
2024/07/02	1	21.35	0	0.00	21.40	1	7,634	0.01%
2024/07/01	2	21.43	0	0.00	21.40	2	8,090	0.02%
2024/06/27	1	21.40	0	0.00	21.60	1	8,088	0.01%
2024/06/24	6	21.90	4	21.85	21.90	2	8,025	0.02%
2024/06/20	0	0.00	4	22.29	22.30	-4	8,032	-0.05%
2024/06/19	4	22.08	0	0.00	22.00	4	7,997	0.05%
2024/06/18	0	0.00	10	21.90	21.95	-10	7,951	-0.13%
2024/06/17	0	0.00	1	22.00	22.05	-1	7,974	-0.01%
2024/06/14	2	21.80	0	0.00	21.80	2	7,970	0.03%
2024/06/13	2.1	21.85	0	0.00	21.90	2.1	7,936	0.03%
2024/06/12	1.2	21.92	8	21.90	21.90	-6.8	7,938	-0.09%
2024/06/11	154	22.19	0	0.00	22.05	154	8,012	1.92%	大買/鉅額交易
2024/06/07	7	22.25	0	0.00	22.30	7	8,018	0.09%
2024/06/06	5	22.05	1	22.05	22.20	4	8,010	0.05%
2024/06/05	10	22.20	4	22.20	22.20	6	8,000	0.07%
2024/06/04	10	22.30	0	0.00	22.30	10	8,024	0.12%
2024/05/30	2	22.50	0	0.00	22.55	2	8,111	0.02%
2024/05/29	22	22.80	0	0.00	22.75	22	8,223	0.27%
2024/05/28	10	23.15	1	22.75	23.05	9	8,207	0.11%
2024/05/27	2	22.55	1	22.50	22.50	1	8,140	0.01%
2024/05/24	10	22.45	0	0.00	22.40	10	8,139	0.12%
2024/05/23	9	22.52	10	22.90	22.35	-1	8,109	-0.01%
2024/05/22	3	23.05	10	23.20	22.95	-7	7,981	-0.09%
2024/05/21	4	23.30	0	0.00	23.30	4	7,906	0.05%
2024/05/20	11.1	23.46	152	23.78	23.45	-140.9	7,872	-1.79%	大賣/鉅額交易
2024/05/17	9	23.05	1	22.95	22.95	8	7,452	0.11%
2024/05/16	3	22.80	11	22.73	23.00	-8	7,468	-0.11%
2024/05/15	11	22.75	10	22.75	22.75	1	7,410	0.01%
2024/05/13	1	23.00	0	0.00	22.70	1	7,389	0.01%
2024/05/10	11	22.41	0	0.00	22.60	11	7,354	0.15%
2024/05/08	0	0.00	7	22.50	22.55	-7	7,260	-0.10%
2024/05/07	4	22.68	2	22.55	22.55	2	7,243	0.03%
2024/05/06	2	22.90	11	23.19	22.90	-9	7,177	-0.13%
2024/05/03	47	23.63	6	23.55	23.35	41	7,119	0.58%
2024/04/30	13	23.40	1	23.50	23.25	12	7,014	0.17%
2024/04/29	7	23.44	5	23.53	23.55	2	7,038	0.03%
2024/04/26	56	23.10	2	23.20	23.20	54	6,947	0.78%
2024/04/25	1	22.80	1	22.85	22.90	0	6,973	0.00%
2024/04/24	12	23.08	1	23.10	23.00	11	6,963	0.16%
2024/04/23	3	23.17	1	23.40	23.05	2	7,003	0.03%
2024/04/22	9	23.14	2	22.93	22.80	7	7,016	0.10%
2024/04/19	0.1	23.05	5	23.56	23.20	-4.9	6,917	-0.07%
2024/04/18	20	23.71	23	23.91	23.75	-3	6,679	-0.04%
2024/04/17	0	0.00	5	22.20	22.25	-5	6,151	-0.08%
2024/04/16	7	22.29	10	22.35	22.15	-3	6,289	-0.05%
2024/04/15	6	23.11	0	0.00	22.65	6	6,417	0.09%
2024/04/12	0	0.00	3	23.05	23.00	-3	6,362	-0.05%
2024/04/11	21.1	23.69	4	23.46	23.35	17.1	6,346	0.27%
2024/04/10	68	24.73	4	24.53	24.10	64	6,309	1.01%
2024/04/09	23	24.38	187.2	24.10	24.95	-164.2	5,796	-2.83%	大賣/鉅額交易
2024/04/08	29	22.65	0	0.00	22.70	29	5,047	0.57%
2024/04/03	14	22.81	5	22.74	22.80	9	5,013	0.18%
2024/04/02	0	0.00	27	22.22	22.15	-27	4,727	-0.57%
2024/03/29	0	0.00	3	22.02	22.10	-3	5,293	-0.06%
2024/03/28	0	0.00	1	22.05	22.05	-1	5,898	-0.02%
2024/03/27	22.1	22.10	1	22.10	22.10	21.1	6,376	0.33%
2024/03/26	5	21.90	6	22.15	21.90	-1	6,896	-0.01%
2024/03/25	0	0.00	4	22.15	22.20	-4	8,059	-0.05%
2024/03/22	20	22.30	1	22.25	22.20	19	9,550	0.20%
2024/03/21	0	0.00	7	22.30	22.20	-7	11,669	-0.06%
2024/03/20	4	22.08	1	22.05	22.00	3	12,747	0.02%
2024/03/15	2	22.20	0	0.00	22.25	2	12,860	0.02%
2024/03/14	1	22.75	5	22.57	22.60	-4	12,852	-0.03%
2024/03/13	40	22.00	0	0.00	22.00	40	12,771	0.31%
2024/03/12	2	22.20	10	22.30	22.50	-8	12,711	-0.06%
2024/03/11	2	22.10	0	0.00	22.30	2	12,732	0.02%
2024/03/08	4	22.10	4	22.05	22.05	0	12,716	0.00%
2024/03/07	0	0.00	10	22.10	22.40	-10	12,713	-0.08%
2024/03/06	0.2	22.50	0	0.00	22.40	0.2	12,652	0.00%
2024/03/05	4	22.73	51	22.67	22.70	-47	12,613	-0.37%
2024/03/04	10	22.50	2	22.55	22.50	8	12,611	0.06%
2024/03/01	5	23.05	0	0.00	23.05	5	12,603	0.04%
2024/02/29	7	23.02	0	0.00	23.20	7	12,736	0.05%
2024/02/27	2	23.05	0	0.00	23.05	2	12,710	0.02%
2024/02/26	1	23.45	5	23.46	23.35	-4	12,706	-0.03%
2024/02/23	12.1	23.60	0	0.00	23.35	12.1	12,856	0.09%
2024/02/21	1	23.65	0	0.00	23.75	1	12,943	0.01%
2024/02/20	1	24.20	0	0.00	24.05	1	12,941	0.01%
2024/02/19	2	24.05	23	24.31	24.40	-21	13,040	-0.16%
2024/02/16	7	23.55	1	23.90	23.95	6	13,129	0.05%
2024/02/15	13	23.35	1.2	23.48	23.35	11.8	13,098	0.09%
2024/02/05	3	23.38	0	0.00	23.55	3	13,087	0.02%
2024/01/31	0	0.00	1	23.85	23.80	-1	13,148	-0.01%
2024/01/30	1	24.00	0	0.00	24.00	1	13,144	0.01%
2024/01/25	2	23.92	0	0.00	23.75	2	13,120	0.02%
2024/01/23	52	23.85	3	23.85	23.85	49	13,112	0.37%
2024/01/22	2	23.15	1	23.35	23.35	1	13,060	0.01%
2024/01/19	0	0.00	7	23.10	23.20	-7	13,049	-0.05%
2024/01/18	2	23.35	0	0.00	23.40	2	12,991	0.02%
2024/01/17	7	23.42	0	0.00	23.35	7	13,021	0.05%
2024/01/16	8.1	23.93	0	0.00	23.90	8.1	13,025	0.06%
2024/01/15	2	24.40	0	0.00	24.45	2	12,963	0.02%
2024/01/12	0	0.00	3	24.35	24.35	-3	13,000	-0.02%
2024/01/11	9	24.40	0	0.00	24.40	9	13,026	0.07%
2024/01/10	10.2	24.50	1	24.35	24.35	9.2	13,180	0.07%
2024/01/09	24	25.10	1	25.10	25.10	23	13,022	0.18%
2024/01/08	1	26.15	1	26.30	26.05	0	12,801	0.00%
2024/01/05	3	26.13	2	26.10	26.10	1	12,727	0.01%
2024/01/04	5	26.07	1	26.30	26.25	4	12,671	0.03%
2024/01/03	3.1	25.65	0	0.00	25.70	3.1	12,565	0.02%
2024/01/02	3	26.13	5	26.15	26.05	-2	12,482	-0.02%
2023/12/28	13	26.08	2	26.25	25.95	11	12,479	0.09%
2023/12/27	19.1	26.27	14	26.55	26.20	5.1	12,340	0.04%
2023/12/26	11	26.77	35	26.79	26.70	-24	12,063	-0.20%
2023/12/25	60	27.35	6	27.17	26.95	54	11,878	0.45%
2023/12/22	25	27.04	29	26.85	27.00	-4	11,440	-0.03%
2023/12/21	47	27.92	37.1	27.79	27.70	9.9	10,953	0.09%
2023/12/20	8	27.90	71	28.06	28.20	-63	10,450	-0.60%
2023/12/19	51	27.35	42.3	27.09	27.75	8.7	9,327	0.09%
2023/12/18	68.3	27.19	43.4	27.06	26.85	24.9	7,949	0.31%
2023/12/15	59	25.44	122	25.77	26.00	-63	5,922	-1.06%	大賣/
2023/12/14	4	23.58	5.1	23.71	23.65	-1.1	4,955	-0.02%
2023/12/13	1	23.15	2	23.38	23.10	-1	5,090	-0.02%
2023/12/12	1	22.85	0	0.00	22.90	1	5,192	0.02%
2023/12/11	3	23.23	5	23.55	23.05	-2	5,194	-0.04%
2023/12/08	2	23.30	1	23.30	23.25	1	5,197	0.02%
2023/12/06	0	0.00	11	23.76	23.80	-11	5,216	-0.21%
2023/12/05	0	0.00	1	23.50	23.55	-1	5,163	-0.02%
2023/12/04	0	0.00	39	23.60	23.80	-39	5,142	-0.76%
2023/11/29	39	23.46	0	0.00	23.55	39	5,135	0.76%
2023/11/28	10	23.60	1	23.75	23.65	9	5,111	0.18%
2023/11/27	2	23.43	13.1	23.31	23.25	-11.1	5,024	-0.22%
2023/11/23	1	22.75	0	0.00	22.75	1	4,947	0.02%
2023/11/22	13	23.12	1	23.20	22.70	12	4,929	0.24%
2023/11/21	6	22.58	2	22.70	22.70	4	4,799	0.08%
2023/11/17	4	22.28	0	0.00	22.15	4	4,667	0.09%
2023/11/16	2	22.13	2.1	22.45	22.45	-0.1	4,650	0.00%
2023/11/15	0	0.00	5	21.66	22.10	-5	4,565	-0.11%
2023/11/14	0.1	21.20	0	0.00	21.20	0.1	4,530	0.00%
2023/11/13	1	21.55	0	0.00	21.20	1	4,654	0.02%
2023/11/02	2	21.55	2	21.50	21.65	0	5,456	0.00%
2023/10/30	1	21.60	0	0.00	21.55	1	7,077	0.01%
2023/10/26	2	21.55	0	0.00	21.45	2	7,239	0.03%
2023/10/25	1	21.20	0	0.00	21.35	1	7,308	0.01%
2023/10/20	0	0.00	23	20.84	20.95	-23	7,503	-0.31%
2023/10/19	2	21.50	0	0.00	21.25	2	7,739	0.03%
2023/10/16	0	0.00	1	21.60	21.60	-1	7,802	-0.01%
2023/10/13	0	0.00	1	21.70	21.70	-1	7,847	-0.01%
2023/10/12	0	0.00	1	21.55	21.85	-1	7,883	-0.01%
2023/10/06	2	21.95	0	0.00	22.00	2	7,902	0.03%
2023/10/05	2	21.90	0	0.00	21.90	2	7,962	0.03%
2023/10/04	1	21.60	0	0.00	21.55	1	7,930	0.01%
2023/10/03	0	0.00	1	22.40	22.20	-1	7,860	-0.01%
2023/09/28	2	22.85	3	22.55	22.55	-1	7,923	-0.01%
2023/09/27	16	22.91	3	22.98	22.90	13	7,881	0.16%
2023/09/26	1	23.70	1	23.70	23.75	0	7,749	0.00%
2023/09/25	4	24.00	0	0.00	24.00	4	7,773	0.05%
2023/09/22	1	24.50	0	0.00	24.30	1	7,782	0.01%
2023/09/21	2	24.25	78.4	24.89	24.30	-76.4	7,775	-0.98%
2023/09/20	4.1	24.90	4	25.06	24.70	0.1	7,808	0.00%
2023/09/18	1	24.45	11	25.04	24.70	-10	7,974	-0.13%
2023/09/15	1	23.95	5.2	23.98	24.10	-4.2	7,772	-0.05%
2023/09/14	1	23.40	10	23.62	23.65	-9	7,725	-0.12%
2023/09/13	2	23.35	0	0.00	23.30	2	7,998	0.03%
2023/09/12	0	0.00	5	23.70	23.65	-5	8,259	-0.06%
2023/09/05	0	0.00	2	23.63	23.65	-2	8,446	-0.02%
2023/09/04	2	23.48	0	0.00	23.70	2	8,456	0.02%
2023/09/01	0	0.00	5	23.13	23.15	-5	8,427	-0.06%
2023/08/31	0	0.00	10	23.01	23.10	-10	8,529	-0.12%
2023/08/30	1	22.60	8	22.81	22.80	-7	8,744	-0.08%
2023/08/29	0	0.00	6	22.55	22.75	-6	8,721	-0.07%
2023/08/28	12	23.12	3	23.08	22.95	9	8,699	0.10%
2023/08/24	3	22.72	0	0.00	22.60	3	8,687	0.03%
2023/08/23	2	22.80	0	0.00	22.70	2	8,681	0.02%
2023/08/22	1	22.85	0	0.00	22.80	1	8,701	0.01%
2023/08/21	4	22.95	0	0.00	22.95	4	8,709	0.05%
2023/08/18	3	23.08	5	23.33	23.20	-2	8,681	-0.02%
2023/08/17	6	22.34	3	22.47	22.70	3	8,597	0.03%
2023/08/16	14.1	22.94	2	22.85	22.85	12.1	8,488	0.14%
2023/08/15	1	23.40	0	0.00	23.25	1	8,433	0.01%
2023/08/14	26	23.32	36	23.54	23.25	-10	8,369	-0.12%
2023/08/11	9.1	24.61	4	24.54	24.50	5.1	8,200	0.06%
2023/08/10	3	25.30	0	0.00	25.15	3	8,083	0.04%
2023/08/09	13	25.82	5	25.75	25.35	8	8,026	0.10%
2023/08/07	31	25.89	70.3	26.04	26.10	-39.3	7,900	-0.50%
2023/08/04	44	25.85	34	26.23	26.10	10	7,485	0.13%
2023/08/02	42	25.55	37	25.80	25.35	5	6,959	0.07%
2023/08/01	1	24.70	1	24.95	24.70	0	6,343	0.00%
2023/07/31	0	0.00	3	24.13	24.15	-3	6,308	-0.05%
2023/07/28	0	0.00	2	24.48	24.40	-2	6,270	-0.03%
2023/07/27	1.1	24.70	0	0.00	24.85	1.1	6,193	0.02%
2023/07/26	1	25.05	2	25.10	24.50	-1	6,197	-0.02%
2023/07/25	0	0.00	10	24.65	24.70	-10	6,081	-0.16%
2023/07/24	7	24.76	17	24.91	24.65	-10	6,006	-0.17%
2023/07/21	0	0.00	1	24.30	24.25	-1	5,786	-0.02%
2023/07/20	11	24.68	13	24.37	24.65	-2	5,833	-0.03%
2023/07/19	5	23.66	1	23.65	23.60	4	5,722	0.07%
2023/07/18	1	24.05	4	24.20	24.05	-3	5,908	-0.05%
2023/07/17	0.1	24.20	0	0.00	24.20	0.1	5,975	0.00%
2023/07/14	1.1	23.95	10	24.10	23.85	-8.9	6,015	-0.15%
2023/07/13	12	23.51	1	23.45	23.35	11	5,984	0.18%
2023/07/12	3	23.12	0	0.00	23.10	3	6,002	0.05%
2023/07/11	1	23.35	1	23.40	23.35	0	6,005	0.00%
2023/07/07	0	0.00	2	23.45	23.35	-2	6,111	-0.03%
2023/07/06	15	23.78	0.5	23.80	23.80	14.5	6,107	0.24%
2023/07/05	20	24.40	1	24.60	24.20	19	6,050	0.31%
2023/07/03	5	24.58	0	0.00	24.50	5	6,089	0.08%
2023/06/30	0	0.00	3	24.50	24.40	-3	6,058	-0.05%
2023/06/28	3	24.85	5	25.10	24.85	-2	6,043	-0.03%
2023/06/27	10	25.15	11	25.21	25.25	-1	5,963	-0.02%
2023/06/26	6.5	24.83	14	24.54	24.75	-7.5	5,823	-0.13%
2023/06/20	1	24.65	5	24.60	24.65	-4	5,879	-0.07%
2023/06/19	8.3	24.88	1	24.70	24.90	7.3	5,893	0.12%
2023/06/16	4	24.04	43	24.52	24.55	-39	5,664	-0.69%
2023/06/15	0	0.00	2	23.65	23.65	-2	5,518	-0.04%
2023/06/14	7	23.99	1	24.10	23.85	6	5,686	0.11%
2023/06/13	4	23.20	6	23.28	23.20	-2	5,680	-0.04%
2023/06/12	20	23.67	0	0.00	23.50	20	5,720	0.35%
2023/06/08	1	24.10	5	23.85	23.90	-4	5,983	-0.07%
2023/06/07	11	23.90	0	0.00	23.95	11	6,110	0.18%
2023/06/06	4	24.04	5	23.95	23.85	-1	6,211	-0.02%
2023/06/05	12	24.31	2	24.08	24.40	10	6,245	0.16%
2023/06/02	4	23.18	0	0.00	23.20	4	6,133	0.07%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/30	1	23.20	1	23.00	23.00	0	6,578	0.00%
2023/05/26	0.2	23.13	0	0.00	23.00	0.2	7,358	0.00%
2023/05/25	1	23.45	2	23.35	23.25	-1	7,578	-0.01%
2023/05/24	0.2	23.70	0	0.00	23.75	0.2	7,658	0.00%
2023/05/22	2	23.65	0	0.00	23.65	2	7,946	0.03%
2023/05/18	0.1	23.50	0	0.00	23.60	0.1	8,285	0.00%
2023/05/17	0	0.00	4	23.20	23.40	-4	8,378	-0.05%
2023/05/16	2	23.23	0	0.00	23.25	2	8,504	0.02%
2023/05/12	3.4	23.83	1	23.40	23.00	2.4	8,750	0.03%
2023/05/11	3.4	23.83	1	23.40	23.40	2.4	8,702	0.03%
2023/05/08	2	24.53	0	0.00	24.40	2	9,159	0.02%
2023/05/05	2.1	24.40	1	24.45	24.45	1.1	9,345	0.01%
2023/05/04	0	0.00	3	24.17	24.05	-3	9,566	-0.03%
2023/05/03	1	24.30	11	24.11	24.25	-10	9,880	-0.10%
2023/05/02	2	24.18	5	24.21	24.20	-3	10,177	-0.03%
2023/04/28	1	24.50	3	24.43	24.50	-2	10,489	-0.02%
2023/04/27	0.1	24.35	0	0.00	24.30	0.1	10,776	0.00%
2023/04/26	0	0.00	3	24.47	24.60	-3	10,991	-0.03%
2023/04/25	77	24.94	21	24.82	24.45	56	11,452	0.49%
2023/04/24	5	25.30	11	25.36	25.15	-6	11,957	-0.05%
2023/04/21	11	25.23	10	25.27	25.55	1	12,174	0.01%
2023/04/20	13	25.75	3	25.80	25.75	10	12,054	0.08%
2023/04/19	18	26.18	5	26.20	26.15	13	12,265	0.11%
2023/04/18	1	26.55	1	26.55	26.55	0	12,241	0.00%
2023/04/17	1	26.55	1	26.55	26.65	0	12,290	0.00%
2023/04/14	19	26.75	1	26.70	26.70	18	12,409	0.15%
2023/04/13	7	26.84	19	27.05	27.10	-12	12,479	-0.10%
2023/04/12	12	26.82	2	26.93	26.80	10	12,549	0.08%
2023/04/11	4	26.83	10	26.94	26.95	-6	12,654	-0.05%
2023/04/10	1	26.70	4	26.86	26.90	-3	12,879	-0.02%
2023/04/07	10	26.57	0	0.00	26.55	10	13,120	0.08%
2023/04/06	10	26.70	4	26.25	26.75	6	13,469	0.04%
2023/03/31	0	0.00	5	26.45	26.40	-5	14,269	-0.04%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.20	14	26.23	26.40	-13	17,033	-0.08%
2023/03/28	2	26.20	1	26.15	26.15	1	17,801	0.01%
2023/03/27	10	26.67	3	26.72	26.50	7	18,537	0.04%
2023/03/24	23	26.54	2	26.93	26.55	21	19,550	0.11%
2023/03/23	31	26.21	2	26.33	26.40	29	20,721	0.14%
2023/03/22	7	26.72	3	26.63	26.60	4	22,079	0.02%
2023/03/21	5	26.88	0	0.00	26.85	5	22,657	0.02%
2023/03/20	17	26.69	3	26.65	26.65	14	22,689	0.06%
2023/03/17	19	27.18	1	27.15	27.15	18	22,606	0.08%
2023/03/16	6.1	27.11	1	27.10	27.05	5.1	22,463	0.02%
2023/03/15	3	27.67	0	0.00	27.60	3	22,491	0.01%
2023/03/14	0	0.00	1	27.85	27.60	-1	22,529	0.00%
2023/03/13	6	27.43	4	27.63	27.75	2	22,740	0.01%
2023/03/10	17.8	27.94	5	27.80	27.90	12.8	22,697	0.06%
2023/03/09	1	28.50	45	28.62	28.70	-44	22,744	-0.19%
2023/03/08	24	28.31	12	28.40	28.40	12	22,700	0.05%
2023/03/07	2	28.48	9	28.79	28.80	-7	22,742	-0.03%
2023/03/06	7	28.42	22	28.55	28.40	-15	22,627	-0.07%
2023/03/03	11	28.20	2	28.23	28.30	9	22,580	0.04%
2023/03/02	24	27.80	2	27.40	28.15	22	22,576	0.10%
2023/03/01	60.3	27.60	1	27.60	27.40	59.3	22,561	0.26%
2023/02/24	29	29.17	0	0.00	28.90	29	22,234	0.13%
2023/02/23	1	29.45	33	29.59	29.70	-32	21,938	-0.15%
2023/02/22	2	28.90	12	28.79	29.20	-10	21,873	-0.05%
2023/02/21	5	29.35	5	29.25	29.25	0	21,945	0.00%
2023/02/20	15.1	29.18	5	29.30	29.20	10.1	22,379	0.05%
2023/02/17	1	28.90	1	29.10	29.00	0	23,118	0.00%
2023/02/16	8	29.08	13	28.99	28.80	-5	23,559	-0.02%
2023/02/15	4	28.68	3	28.60	28.40	1	23,389	0.00%
2023/02/14	21	28.81	7	28.81	28.80	14	23,295	0.06%
2023/02/13	3	28.30	4	28.61	28.85	-1	23,198	0.00%
2023/02/10	2	28.25	0	0.00	28.10	2	23,059	0.01%
2023/02/09	0	0.00	4	28.45	28.40	-4	23,070	-0.02%
2023/02/08	3	28.83	16	28.90	28.65	-13	23,104	-0.06%
2023/02/07	6	28.15	10	28.77	28.80	-4	22,930	-0.02%
2023/02/06	4	27.84	5	27.75	28.05	-1	22,757	0.00%
2023/02/03	26	27.84	0	0.00	27.80	26	22,668	0.11%
2023/02/02	33	28.27	2	28.53	28.45	31	22,489	0.14%
2023/02/01	9.5	28.68	14	28.65	28.75	-4.5	22,276	-0.02%
2023/01/31	19	29.14	13	29.20	29.00	6	21,995	0.03%
2023/01/30	8	28.94	32	28.90	29.00	-24	21,744	-0.11%
2023/01/17	17	28.35	23	28.40	28.45	-6	21,441	-0.03%
2023/01/16	5	27.92	32	28.06	27.95	-27	21,168	-0.13%
2023/01/13	5	27.98	16	28.30	27.75	-11	20,983	-0.05%
2023/01/12	34	27.96	39	28.50	27.60	-5	20,674	-0.02%
2023/01/11	3	27.58	21	27.66	27.80	-18	20,210	-0.09%
2023/01/10	0	0.00	1	27.30	27.25	-1	19,989	-0.01%
2023/01/09	1	26.80	1	27.55	27.35	0	19,992	0.00%
2023/01/06	0	0.00	4	26.91	27.10	-4	19,758	-0.02%
2023/01/05	1	26.50	0	0.00	26.50	1	19,785	0.01%
2023/01/04	5.5	26.85	0	0.00	26.65	5.5	19,743	0.03%
2023/01/03	0.3	27.10	80	27.10	27.10	-79.7	19,655	-0.41%
2022/12/30	4	27.03	7	26.82	26.75	-3	19,555	-0.02%
2022/12/29	7	26.53	2	26.55	26.60	5	19,450	0.03%
2022/12/28	5	27.04	5	26.75	26.80	0	19,437	0.00%
2022/12/27	1	26.85	0	0.00	26.70	1	19,274	0.01%
2022/12/26	6	27.58	20	27.42	27.10	-14	19,051	-0.07%
2022/12/23	116	27.58	6	27.71	27.60	110	18,722	0.59%	大買/鉅額交易
2022/12/22	37	27.28	20	27.23	27.30	17	17,973	0.09%
2022/12/21	54	26.31	87	26.87	27.10	-33	16,789	-0.20%
2022/12/20	22	25.19	5	26.07	24.70	17	15,380	0.11%
2022/12/19	17	26.21	7	26.32	26.00	10	14,732	0.07%
2022/12/16	79	27.62	24	27.60	27.50	55	14,061	0.39%
2022/12/15	37	27.55	43	27.52	27.60	-6	13,168	-0.05%
2022/12/14	22	26.47	17	26.65	25.90	5	12,193	0.04%
2022/12/13	2	26.05	119	26.17	26.40	-117	10,963	-1.07%	大賣/鉅額交易
2022/12/12	2	23.30	4	24.09	24.00	-2	10,542	-0.02%
2022/12/09	0	0.00	8	23.75	23.80	-8	10,567	-0.08%
2022/12/08	2	23.83	1	23.80	23.75	1	10,633	0.01%
2022/12/06	2	24.35	2	24.65	24.15	0	10,594	0.00%
2022/12/05	6	24.66	28	24.61	24.70	-22	10,597	-0.21%
2022/12/02	9	23.52	5	23.53	23.60	4	10,364	0.04%
2022/12/01	2	24.00	10	24.25	23.95	-8	10,432	-0.08%
2022/11/30	11	23.61	1	23.80	23.80	10	10,464	0.10%
2022/11/29	9	23.14	2	23.85	23.85	7	10,493	0.07%
2022/11/28	1	22.55	0	0.00	22.60	1	10,399	0.01%
2022/11/23	2	23.05	2	23.00	22.75	0	10,466	0.00%
2022/11/22	1	24.10	0	0.00	23.35	1	10,378	0.01%
2022/11/21	3	24.00	2	24.00	23.85	1	10,361	0.01%
2022/11/18	3	24.00	0	0.00	23.90	3	10,353	0.03%
2022/11/17	2	23.93	1	24.35	24.20	1	10,256	0.01%
2022/11/16	20	24.47	40	23.89	24.45	-20	10,149	-0.20%
2022/11/15	51	23.57	6	23.53	24.10	45	9,713	0.46%
2022/11/14	2.1	21.78	20	22.40	22.45	-17.9	8,940	-0.20%
2022/11/11	1	20.65	0	0.00	20.45	1	8,585	0.01%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	1	20.75	1	20.75	20.75	0	9,001	0.00%
2022/11/08	0	0.00	1	20.65	20.60	-1	9,464	-0.01%
2022/11/07	1	20.00	2	20.40	20.40	-1	9,865	-0.01%
2022/11/04	9	19.91	2	19.90	19.90	7	9,907	0.07%
2022/11/03	0	0.00	1	20.25	20.55	-1	9,955	-0.01%
2022/11/02	0	0.00	4	20.33	20.45	-4	9,996	-0.04%
2022/11/01	0	0.00	5	19.92	20.00	-5	10,034	-0.05%
2022/10/31	1.1	19.70	5	19.80	19.70	-4	10,146	-0.04%
2022/10/28	2	20.03	1	20.30	19.90	1	10,270	0.01%
2022/10/27	2	20.38	1	20.50	20.50	1	10,296	0.01%
2022/10/26	1	20.45	10	20.65	20.45	-9	10,711	-0.08%
2022/10/25	5	20.80	21	21.15	20.80	-16	11,142	-0.14%
2022/10/24	1	21.70	2	21.30	21.30	-1	11,165	-0.01%
2022/10/21	10	21.70	0	0.00	21.50	10	11,244	0.09%
2022/10/20	1	21.15	2	21.25	22.45	-1	11,328	-0.01%
2022/10/19	1	21.95	2	21.98	21.90	-1	11,399	-0.01%
2022/10/17	0	0.00	1	21.25	21.15	-1	11,683	-0.01%
2022/10/14	2	21.45	2	21.15	21.15	0	11,844	0.00%
2022/10/13	0	0.00	2	22.15	21.15	-2	11,967	-0.02%
2022/10/12	1	22.15	1	22.05	22.20	0	12,127	0.00%
2022/10/11	5	22.60	2	22.58	22.30	3	12,275	0.02%
2022/10/07	0	0.00	5	22.60	22.55	-5	12,243	-0.04%
2022/10/06	2	22.38	6	22.48	22.50	-4	12,267	-0.03%
2022/10/05	13	22.78	10	22.73	22.60	3	12,293	0.02%
2022/10/03	1	20.80	4	21.26	21.30	-3	12,194	-0.02%
2022/09/30	0	0.00	1	20.65	21.15	-1	12,257	-0.01%
2022/09/29	1	20.90	0	0.00	21.00	1	12,300	0.01%
2022/09/28	53	20.55	1.1	20.65	20.50	51.9	12,279	0.42%
2022/09/26	5	22.04	6.1	21.81	21.65	-1.1	12,522	-0.01%
2022/09/23	1	23.00	13	22.87	23.00	-12	12,506	-0.10%
2022/09/22	0	0.00	14	22.61	22.55	-14	12,464	-0.11%
2022/09/21	10	23.35	8	23.18	23.20	2	12,282	0.02%
2022/09/20	4	23.86	31	23.90	24.20	-27	12,026	-0.22%
2022/09/19	4.1	24.89	2	24.75	24.45	2.1	11,912	0.02%
2022/09/15	2	24.53	0	0.00	24.45	2	11,879	0.02%
2022/09/13	1	24.50	3	24.55	24.55	-2	12,118	-0.02%
2022/09/12	1	24.50	1	24.60	24.60	0	12,301	0.00%
2022/09/07	12.1	24.01	2	24.48	23.90	10.1	12,320	0.08%
2022/09/06	11	24.14	1	23.95	23.95	10	12,180	0.08%
2022/09/05	6	24.73	0	0.00	24.60	6	12,095	0.05%
2022/09/02	2	25.30	5	25.15	25.15	-3	12,179	-0.02%
2022/09/01	7	25.28	0	0.00	25.20	7	12,175	0.06%
2022/08/31	1.1	25.66	17	25.84	25.95	-15.9	12,098	-0.13%
2022/08/30	6	26.40	4	26.33	26.30	2	12,043	0.02%
2022/08/29	1	26.05	1	26.25	26.25	0	12,111	0.00%
2022/08/26	5	27.02	0	0.00	27.05	5	12,174	0.04%
2022/08/25	0.5	26.80	0	0.00	26.90	0.5	12,183	0.00%
2022/08/24	2	26.83	1	26.80	26.80	1	12,216	0.01%
2022/08/23	1	26.50	2	26.53	26.55	-1	12,301	-0.01%
2022/08/22	11	26.94	6	27.00	26.80	5	12,299	0.04%
2022/08/19	51	27.74	20	27.75	27.55	31	12,263	0.25%
2022/08/18	4.5	27.74	4	28.01	27.70	0.5	12,205	0.00%
2022/08/17	24	27.60	4.1	27.60	27.45	19.9	12,084	0.16%
2022/08/16	7	27.19	11.1	27.18	27.20	-4.1	11,983	-0.03%
2022/08/15	22	27.13	17	27.52	27.60	5	11,864	0.04%
2022/08/12	15	26.11	7	25.91	26.00	8	11,606	0.07%
2022/08/11	3	25.20	0	0.00	25.20	3	11,403	0.03%
2022/08/10	41	25.39	5	25.40	25.20	36	11,397	0.32%
2022/08/09	0	0.00	1	25.50	25.50	-1	11,359	-0.01%
2022/08/08	1	25.65	4	25.70	25.50	-3	11,344	-0.03%
2022/08/05	2	26.03	13	26.53	26.05	-11	11,308	-0.10%
2022/08/04	15.2	26.01	18	25.98	26.00	-2.8	11,422	-0.02%
2022/08/03	9	26.50	36	26.53	26.70	-27	11,402	-0.24%
2022/08/02	8	26.69	10	27.09	26.90	-2	11,544	-0.02%
2022/08/01	43	27.17	39	26.74	27.10	4	11,292	0.04%
2022/07/29	13	25.11	0	0.00	25.15	13	11,552	0.11%
2022/07/28	0.1	24.85	14	24.90	24.90	-13.9	11,523	-0.12%
2022/07/27	13	24.58	4	24.60	24.60	9	11,460	0.08%
2022/07/26	33	25.15	2	25.05	25.05	31	11,397	0.27%
2022/07/25	54	28.47	30	28.63	28.70	24	11,190	0.21%
2022/07/22	4	28.05	8	28.01	28.20	-4	11,040	-0.04%
2022/07/21	5	28.48	1	28.15	28.10	4	11,086	0.04%
2022/07/20	10	29.23	4	29.26	29.40	6	11,156	0.05%
2022/07/19	1	28.15	1	28.10	28.75	0	11,216	0.00%
2022/07/18	4	27.38	1	28.40	28.40	3	11,158	0.03%
2022/07/15	2	26.65	2	26.85	26.85	0	11,091	0.00%
2022/07/14	0	0.00	2	26.80	26.80	-2	11,223	-0.02%
2022/07/13	2.1	26.60	0	0.00	26.60	2.1	11,308	0.02%
2022/07/12	1	26.50	0	0.00	26.75	1	11,532	0.01%
2022/07/11	0	0.00	2	27.00	27.00	-2	11,650	-0.02%
2022/07/08	3	26.75	10	26.80	26.70	-7	11,748	-0.06%
2022/07/07	2	25.55	2	25.80	26.00	0	11,839	0.00%
2022/07/05	1	25.95	10	25.45	26.00	-9	12,164	-0.07%
2022/07/04	16	25.19	4	24.93	25.00	12	12,242	0.10%
2022/06/30	6	26.80	0	0.00	26.85	6	12,310	0.05%
2022/06/29	0	0.00	3	27.80	27.70	-3	12,355	-0.02%
2022/06/27	3	28.05	4	28.65	28.50	-1	13,089	-0.01%
2022/06/24	0	0.00	1	27.40	27.50	-1	13,382	-0.01%
2022/06/23	1	27.00	1	27.35	27.10	0	13,663	0.00%
2022/06/22	14.1	27.43	2	27.35	27.40	12.1	13,894	0.09%
2022/06/21	9	28.11	7	28.49	28.40	2	14,512	0.01%
2022/06/20	4.1	28.77	1	28.55	28.05	3.1	14,978	0.02%
2022/06/17	4	29.74	2	29.68	29.80	2	16,109	0.01%
2022/06/16	4.1	30.52	2	30.00	30.00	2.1	17,398	0.01%
2022/06/15	1	30.85	0	0.00	30.90	1	17,549	0.01%
2022/06/14	3	30.52	3	30.55	31.00	0	17,760	0.00%
2022/06/13	6.1	31.56	0	0.00	31.15	6.1	18,175	0.03%
2022/06/10	2	32.20	2	32.38	32.55	0	18,323	0.00%
2022/06/09	4	32.78	11	32.75	32.85	-7	18,553	-0.04%
2022/06/08	3.1	33.26	1	33.15	33.15	2.1	19,323	0.01%
2022/06/07	13	33.15	3	33.05	33.30	10	19,624	0.05%
2022/06/06	3	33.50	2	33.40	33.50	1	19,839	0.01%
2022/06/02	8	32.77	10	32.90	32.65	-2	21,173	-0.01%
2022/06/01	1	33.00	0	0.00	33.15	1	22,617	0.00%
2022/05/31	11	32.73	1	32.70	32.70	10	22,746	0.04%
2022/05/30	10	33.40	2	33.50	33.40	8	22,803	0.04%
2022/05/25	0	32.55	3	32.55	32.65	-3	23,894	-0.01%
2022/05/24	5	33.31	4	33.01	32.90	1	24,000	0.00%
2022/05/23	7	33.00	1	33.20	33.00	6	24,170	0.02%
2022/05/20	8.1	33.35	2.2	32.73	33.10	5.9	24,603	0.02%
2022/05/19	2	31.58	1	31.80	31.90	1	25,466	0.00%
2022/05/18	2.1	33.60	2	33.50	33.45	0.1	25,245	0.00%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	1.1	32.81	1	32.95	32.90	0.1	25,132	0.00%
2022/05/13	1	32.70	100	32.60	32.75	-99	25,157	-0.39%
2022/05/12	10	33.05	21	32.96	32.35	-11	25,175	-0.04%
2022/05/11	18	33.75	41	33.75	33.65	-23	25,046	-0.09%
2022/05/10	12	34.20	2	33.90	34.50	10	25,121	0.04%
2022/05/09	20	33.78	67.2	33.81	33.65	-47.2	25,071	-0.19%
2022/05/06	72	34.86	11	35.25	34.60	61	25,056	0.24%
2022/05/05	4	38.48	0	0.00	38.35	4	24,627	0.02%
2022/05/04	2	38.00	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1	37.55	7	37.84	37.85	-6	24,698	-0.02%
2022/04/29	10	38.13	5	38.00	38.15	5	24,756	0.02%
2022/04/28	7.1	38.16	12	38.50	38.05	-4.9	24,853	-0.02%
2022/04/27	21.1	38.02	94	38.28	38.20	-72.9	24,827	-0.29%
2022/04/26	68	39.57	7	39.86	39.40	61	24,640	0.25%
2022/04/25	41.1	41.39	7	41.57	40.90	34.1	24,401	0.14%
2022/04/22	2	43.58	5	44.10	43.85	-3	24,199	-0.01%
2022/04/21	15.5	43.35	23	43.24	43.10	-7.5	24,298	-0.03%
2022/04/20	45	43.92	13.6	43.64	43.60	31.4	24,620	0.13%
2022/04/19	3	44.88	2	44.68	44.50	1	24,576	0.00%
2022/04/18	59.2	45.60	17	45.06	44.75	42.2	24,596	0.17%
2022/04/15	7	47.00	9.9	47.35	46.80	-2.9	24,461	-0.01%
2022/04/14	19	46.96	18	46.92	46.80	1	24,431	0.00%
2022/04/13	60	47.25	38	47.28	47.10	22	24,418	0.09%
2022/04/12	3	46.45	41	46.36	46.70	-38	24,421	-0.16%
2022/04/11	48.1	46.87	27	47.27	46.65	21.1	24,375	0.09%
2022/04/08	6	46.56	34	47.04	47.50	-28	24,241	-0.12%
2022/04/07	14	46.52	9	47.42	45.75	5	24,089	0.02%
2022/04/06	104	46.83	24	46.94	46.95	80	23,863	0.34%	大買/
2022/04/01	2	46.53	31	45.76	46.55	-29	23,925	-0.12%
2022/03/31	21.1	46.48	5	46.98	46.15	16.1	24,396	0.07%
2022/03/30	26.1	45.35	120	45.45	46.90	-93.9	24,614	-0.38%	大賣/
2022/03/29	43.5	46.27	9	46.28	46.00	34.5	24,555	0.14%
2022/03/28	64.1	47.52	2	47.30	47.30	62.1	24,828	0.25%
2022/03/25	103	48.29	18	48.24	48.50	85	25,621	0.33%	大買/
2022/03/24	28.2	48.42	65	48.02	47.95	-36.9	27,333	-0.13%
2022/03/23	25	47.63	9	47.98	48.50	16	28,160	0.06%
2022/03/22	56	48.01	46.2	47.76	47.40	9.9	27,779	0.04%
2022/03/21	55	46.62	71	46.79	47.20	-16	26,656	-0.06%
2022/03/18	24	44.34	6	44.24	43.95	18	25,846	0.07%
2022/03/17	37	43.98	25	43.99	44.20	12	26,610	0.05%
2022/03/16	8	43.77	17	43.99	43.75	-9	26,726	-0.03%
2022/03/15	24	42.90	22	43.34	43.20	2	26,546	0.01%
2022/03/14	29.2	43.58	24	43.49	44.00	5.2	27,330	0.02%
2022/03/11	27	43.91	139	43.88	43.60	-112	27,832	-0.40%	大賣/鉅額交易
2022/03/10	7	42.03	26	41.98	42.80	-19	27,391	-0.07%
2022/03/09	8	41.21	4	41.51	41.80	4	27,386	0.01%
2022/03/08	88	42.50	61	44.29	40.90	27	27,456	0.10%
2022/03/07	110	43.08	60	43.44	43.90	50	26,189	0.19%	大買/
2022/03/04	12	41.99	0	0.00	42.00	12	24,971	0.05%
2022/03/03	2	42.28	5	42.75	42.30	-3	25,053	-0.01%
2022/03/02	7	42.36	11	42.58	42.25	-4	25,338	-0.02%
2022/03/01	13	42.82	97	42.22	42.05	-84	26,021	-0.32%
2022/02/25	4	40.60	1	40.35	40.50	3	27,087	0.01%
2022/02/24	4	40.03	14	39.93	39.35	-10	27,790	-0.04%
2022/02/23	41	41.10	12	41.19	41.30	29	27,769	0.10%
2022/02/22	20	41.50	5	41.46	41.20	15	27,786	0.05%
2022/02/21	31	42.34	51	42.57	42.75	-20	27,345	-0.07%
2022/02/18	13	39.67	10	39.65	39.85	3	26,414	0.01%
2022/02/17	0	0.00	1	39.95	39.75	-1	26,629	0.00%
2022/02/16	0	0.00	1	39.95	39.55	-1	26,832	0.00%
2022/02/15	3	39.30	2	39.53	39.10	1	27,223	0.00%
2022/02/14	3	39.60	3	39.90	39.80	0	28,130	0.00%
2022/02/11	3	40.47	1	40.90	40.35	2	28,247	0.01%
2022/02/10	16	40.39	17	40.63	40.50	-1	28,566	0.00%
2022/02/09	6	40.28	33	40.12	40.25	-27	29,265	-0.09%
2022/02/08	3	40.03	18	39.83	40.00	-15	29,287	-0.05%
2022/02/07	0.1	38.25	33	38.95	39.85	-33	29,340	-0.11%
2022/01/26	4	37.00	17	36.96	37.00	-13	29,320	-0.04%
2022/01/25	4.2	37.19	1.2	37.73	36.75	3	29,502	0.01%
2022/01/24	9	36.91	8	37.03	37.10	1	29,595	0.00%
2022/01/21	117	38.76	5	38.99	38.15	112	29,608	0.38%	大買/鉅額交易
2022/01/20	25	38.90	6	38.91	39.25	19	29,596	0.06%
2022/01/19	5	38.42	11	38.39	38.25	-6	29,578	-0.02%
2022/01/18	20	39.19	5	39.67	38.80	15	29,689	0.05%
2022/01/17	1	39.35	0	0.00	39.45	1	29,911	0.00%
2022/01/14	1	39.50	1	40.00	40.00	0	30,508	0.00%
2022/01/13	53	39.69	25	39.67	40.00	28	30,450	0.09%
2022/01/12	4	38.08	1	38.30	38.45	3	30,188	0.01%
2022/01/11	6	38.44	0.1	38.65	38.15	5.9	30,146	0.02%
2022/01/10	42	38.91	14	39.05	38.90	28	30,244	0.09%
2022/01/07	6.1	39.37	3	39.80	39.05	3.1	30,235	0.01%
2022/01/06	3	39.77	10	39.88	39.75	-7	30,272	-0.02%
2022/01/05	12	40.42	8	40.98	40.25	4	30,346	0.01%
2022/01/04	13.5	40.06	26	40.05	40.15	-12.5	30,395	-0.04%
2022/01/03	2	40.63	4	40.45	40.70	-2	30,572	-0.01%
2021/12/30	3	41.37	2	41.15	41.15	1	30,805	0.00%
2021/12/29	10	41.20	5	41.43	41.50	5	30,944	0.02%
2021/12/28	11	41.16	0	0.00	41.10	11	31,211	0.04%
2021/12/27	34	41.49	28	41.40	41.00	6	31,412	0.02%
2021/12/24	23	43.62	19	43.58	42.55	4	31,107	0.01%
2021/12/23	10	43.92	40	43.59	43.55	-30	30,878	-0.10%
2021/12/22	18	44.24	29	44.19	43.90	-11	30,458	-0.04%
2021/12/21	26	43.55	67.1	43.46	44.55	-41.1	29,872	-0.14%
2021/12/20	34	43.39	77	43.74	44.05	-43	28,816	-0.15%
2021/12/17	62	41.48	120	41.24	41.70	-58	26,866	-0.22%	大賣/
2021/12/16	27	39.51	6	39.76	39.40	21	25,705	0.08%
2021/12/15	13	39.92	13	40.06	39.95	0	25,899	0.00%
2021/12/14	41	40.09	89	39.91	39.65	-48	25,870	-0.19%
2021/12/13	25	39.86	95.6	40.19	40.90	-70.6	25,432	-0.28%
2021/12/10	13	38.90	117	39.27	38.50	-104	24,588	-0.42%	大賣/鉅額交易
2021/12/09	15	38.72	15	38.88	38.45	0	24,644	0.00%
2021/12/08	43	39.96	40	39.83	39.15	3	24,884	0.01%
2021/12/07	10	38.47	54	38.47	39.00	-44	24,544	-0.18%
2021/12/06	13	37.13	17	37.37	37.10	-4	23,937	-0.02%
2021/12/03	13	36.54	16	36.51	36.50	-3	23,783	-0.01%
2021/12/02	21	36.22	37	36.00	36.20	-16	23,710	-0.07%
2021/12/01	7	34.59	28	35.31	35.40	-21	23,638	-0.09%
2021/11/30	137	34.93	0	0.00	35.10	137	23,681	0.58%	大買/鉅額交易
2021/11/29	18	35.03	5	35.03	35.10	13	23,701	0.05%
2021/11/26	29	36.59	21	36.78	36.25	8	23,693	0.03%
2021/11/25	42	38.37	44	38.15	38.15	-2	23,602	-0.01%
2021/11/24	116	36.88	134	37.28	37.40	-18	22,654	-0.08%	大買/大賣/
2021/11/23	15	35.02	36	35.11	35.20	-21	21,411	-0.10%
2021/11/22	10	33.20	18	33.12	33.40	-8	21,791	-0.04%
2021/11/19	17	33.32	11	33.39	32.85	6	21,762	0.03%
2021/11/18	20	34.24	5	33.84	33.90	15	21,745	0.07%
2021/11/17	5	34.23	6	34.05	33.85	-1	21,904	0.00%
2021/11/16	13	34.20	4	34.25	34.10	9	22,142	0.04%
2021/11/15	14	34.87	2	34.75	34.75	12	22,263	0.05%
2021/11/12	8	36.05	3	36.43	35.55	5	22,815	0.02%
2021/11/11	16	36.38	40	36.41	36.25	-24	22,815	-0.11%
2021/11/10	7	35.24	10	35.37	34.95	-3	22,256	-0.01%
2021/11/09	18	35.62	3	35.55	35.70	15	22,466	0.07%
2021/11/08	25	36.26	71	36.21	36.25	-46	22,636	-0.20%
2021/11/05	32	34.31	2	34.33	34.30	30	22,459	0.13%
2021/11/04	59	35.88	25	35.30	35.15	34	22,738	0.15%
2021/11/03	12	35.66	13	35.85	35.70	-1	23,539	0.00%
2021/11/02	18	35.22	40	35.98	35.15	-22	23,573	-0.09%
2021/11/01	26	35.06	17	35.59	35.20	9	23,736	0.04%
2021/10/29	6	34.83	4	34.80	35.10	2	23,880	0.01%
2021/10/28	8	34.77	2	34.80	34.85	6	23,908	0.03%
2021/10/27	0	0.00	12	35.19	35.30	-12	24,131	-0.05%
2021/10/26	5	35.26	5	35.51	35.60	0	24,736	0.00%
2021/10/25	0	0.00	8	34.86	35.05	-8	25,027	-0.03%
2021/10/22	86	34.99	130.6	34.14	33.70	-44.6	25,424	-0.18%	大賣/
2021/10/21	14	36.37	16	36.95	36.90	-2	25,461	-0.01%
2021/10/20	3	36.27	7	36.74	36.05	-4	25,804	-0.02%
2021/10/19	37	36.70	4	36.60	36.60	33	26,215	0.13%
2021/10/18	5	35.99	4	36.43	36.40	1	26,883	0.00%
2021/10/15	31	36.82	2	37.00	36.30	29	27,449	0.11%
2021/10/14	11	36.30	5	36.40	36.35	6	28,019	0.02%
2021/10/13	11	36.51	6	36.30	35.80	5	28,804	0.02%
2021/10/12	6	36.43	1	37.00	36.10	5	29,292	0.02%
2021/10/08	10	37.12	3	38.52	37.00	7	30,189	0.02%
2021/10/07	11	38.03	19	37.52	38.30	-8	31,156	-0.03%
2021/10/06	1	38.80	17	38.72	38.05	-16	32,370	-0.05%
2021/10/05	29	38.29	20.8	37.99	39.00	8.2	33,509	0.02%
2021/10/04	11	38.05	5	37.82	37.10	6	34,130	0.02%
2021/10/01	30	39.78	2	40.75	39.15	28	35,544	0.08%
2021/09/30	112	41.15	11	41.35	41.80	101	37,175	0.27%	大買/鉅額交易
2021/09/29	8	40.62	14.3	40.91	40.35	-6.3	38,748	-0.02%
2021/09/28	2	41.50	1	41.65	41.45	1	41,331	0.00%
2021/09/27	12	42.32	13.1	42.57	42.35	-1.1	44,443	0.00%
2021/09/24	5	41.70	8	41.56	41.75	-3	49,121	-0.01%
2021/09/23	21.1	41.13	7	40.30	41.25	14.1	55,807	0.03%
2021/09/22	35.3	41.47	4	41.98	41.00	31.3	63,801	0.05%
2021/09/17	0.1	43.80	4	43.80	44.45	-4	67,891	-0.01%
2021/09/16	14.1	44.41	11	44.98	44.15	3.1	70,029	0.00%
2021/09/15	12	44.71	21.5	44.80	45.05	-9.5	71,938	-0.01%
2021/09/14	51.4	45.67	8	45.97	45.50	43.4	75,763	0.06%
2021/09/13	14	46.94	19	47.09	46.90	-5	79,590	-0.01%
2021/09/10	33	46.19	29.2	46.29	46.35	3.9	80,607	0.00%
2021/09/09	9	43.73	18	44.54	44.95	-9	81,642	-0.01%
2021/09/08	19	44.09	2	44.00	43.70	17	84,570	0.02%
2021/09/07	25.1	44.20	10	44.52	44.20	15.1	84,889	0.02%
2021/09/06	10	44.44	11	44.52	44.45	-1	85,072	0.00%
2021/09/03	9.1	44.55	15	45.01	44.05	-6	85,000	-0.01%
2021/09/02	17.2	44.98	13	44.62	44.40	4.2	85,129	0.00%
2021/09/01	6.3	46.38	3	46.35	46.05	3.3	85,115	0.00%
2021/08/31	25	46.84	7	46.60	46.85	18	85,070	0.02%
2021/08/30	10	46.28	18	46.56	46.40	-8	85,302	-0.01%
2021/08/27	10.1	46.01	4	46.15	45.85	6.1	85,511	0.01%
2021/08/26	15	46.71	31	46.30	46.00	-16	85,671	-0.02%
2021/08/25	2.1	44.28	10	43.94	44.10	-7.9	85,317	-0.01%
2021/08/24	12.1	44.17	21	43.55	44.00	-8.9	89,217	-0.01%
2021/08/23	21	44.90	14	44.62	44.10	7	93,474	0.01%
2021/08/20	10.6	43.12	5	43.23	43.40	5.6	96,058	0.01%
2021/08/19	14	43.65	18	44.13	42.75	-4	98,816	0.00%
2021/08/18	33	43.52	22	43.70	45.40	11	100,762	0.01%
2021/08/17	18	46.08	6	46.21	44.30	12	102,491	0.01%
2021/08/16	19	47.58	19	48.18	47.80	0	106,682	0.00%
2021/08/13	51	48.19	20	48.37	47.80	31	111,289	0.03%
2021/08/12	7	48.59	45	48.08	49.30	-38	115,351	-0.03%
2021/08/11	11.3	47.35	9	47.95	47.00	2.3	118,096	0.00%
2021/08/10	14	47.59	13	47.50	47.30	1	119,720	0.00%
2021/08/09	122	49.05	118	49.27	48.85	4	121,383	0.00%	大買/大賣/
2021/08/06	1	47.05	14	47.30	47.00	-13	123,407	-0.01%
2021/08/05	24	47.48	30	47.34	47.15	-6	126,196	0.00%
2021/08/04	8	48.81	7	49.14	48.60	1	129,263	0.00%
2021/08/03	6	48.59	1	48.65	48.75	5	134,933	0.00%
2021/08/02	44	48.90	10	49.25	49.25	34	138,109	0.02%
2021/07/30	35	49.39	8	49.98	48.90	27	142,440	0.02%
2021/07/29	5	47.51	15	48.12	48.90	-10	146,402	-0.01%
2021/07/28	14	46.46	33	46.92	46.90	-19	148,860	-0.01%
2021/07/27	9	47.26	14	47.48	46.50	-5	151,587	0.00%
2021/07/26	28	49.18	3	49.02	48.55	25	154,472	0.02%
2021/07/23	20	49.66	43	49.59	50.40	-23	157,355	-0.01%
2021/07/22	21	48.87	20	49.50	48.20	1	158,348	0.00%
2021/07/21	37	50.46	15	49.27	49.30	22	159,661	0.01%
2021/07/20	33	51.60	31	52.12	51.50	2	159,499	0.00%
2021/07/19	34	54.11	28	54.19	53.10	6	159,337	0.00%
2021/07/16	26	53.00	40	53.18	53.00	-14	159,322	-0.01%
2021/07/15	28	52.75	49	52.74	54.40	-21	159,147	-0.01%
2021/07/14	63	50.63	46.9	51.02	50.70	16.1	158,637	0.01%
2021/07/13	110.1	54.46	60	53.65	52.60	50.1	158,188	0.03%	大買/
2021/07/12	53	58.65	37.3	58.98	57.40	15.8	157,356	0.01%
2021/07/09	177	57.97	113	57.57	56.50	64	156,798	0.04%	大買/大賣/
2021/07/08	49	57.73	50	58.26	58.50	-1	156,468	0.00%
2021/07/07	82.1	57.50	40.5	57.72	56.50	41.6	155,332	0.03%
2021/07/06	64.1	60.47	33	60.43	59.60	31.1	155,560	0.02%
2021/07/05	67	61.76	52	62.34	61.30	15	156,896	0.01%
2021/07/02	83	60.23	69	60.63	60.10	14	154,581	0.01%
2021/07/01	116.8	60.83	73	61.47	58.80	43.8	153,370	0.03%	大買/
2021/06/30	215.2	62.73	229.1	63.21	61.20	-13.9	151,103	-0.01%	大買/大賣/
2021/06/29	334.3	58.79	353.1	59.35	59.50	-18.8	147,776	-0.01%	大買/大賣/
2021/06/28	135	54.21	367.1	54.42	55.70	-232.1	141,237	-0.16%	大買/大賣/鉅額交易
2021/06/25	66	51.92	81	52.16	50.70	-15	136,878	-0.01%
2021/06/24	76	50.69	63	50.72	50.60	13	135,237	0.01%
2021/06/23	176.1	51.57	113	50.77	48.25	63.1	133,347	0.05%	大買/大賣/
2021/06/22	54	50.59	164.1	51.20	51.70	-110.1	130,040	-0.08%	大賣/鉅額交易
2021/06/21	93	47.78	57	48.26	47.00	36	125,972	0.03%
2021/06/18	70	51.18	21	51.73	50.00	49	124,583	0.04%
2021/06/17	89	52.11	72	53.18	50.80	17	123,048	0.01%
2021/06/16	14	50.94	22.5	50.78	50.40	-8.5	120,480	-0.01%
2021/06/15	36	50.04	54	49.54	50.60	-18	120,113	-0.01%
2021/06/11	8.5	46.80	8	47.31	47.20	0.5	119,897	0.00%
2021/06/10	15	45.69	20	46.35	47.10	-5	120,284	0.00%
2021/06/09	35.3	46.83	1	46.30	46.80	34.3	120,431	0.03%
2021/06/08	8	48.06	12	48.32	48.55	-4	120,709	0.00%
2021/06/07	46	45.63	35	47.18	47.20	11	120,863	0.01%
2021/06/04	33	50.74	3	51.27	49.95	30	120,690	0.02%
2021/06/03	33	51.73	14	51.66	51.60	19	121,601	0.02%
2021/06/02	52	53.05	37	52.74	52.70	15	121,644	0.01%
2021/06/01	151	53.18	78	53.31	53.30	73	122,374	0.06%	大買/
2021/05/31	71	52.52	62.2	52.87	52.40	8.8	121,105	0.01%
2021/05/28	14	48.02	115.5	48.04	48.70	-101.5	118,089	-0.09%	大賣/鉅額交易
2021/05/27	128	45.79	78.3	45.54	44.30	49.7	116,115	0.04%	大買/
2021/05/26	93	44.06	194	44.07	44.10	-101	114,060	-0.09%	大賣/鉅額交易
2021/05/25	171	44.13	151	44.16	44.00	20	113,252	0.02%	大買/大賣/
2021/05/24	203	46.23	156	46.03	45.05	47	113,497	0.04%	大買/大賣/
2021/05/21	145	44.91	170.4	44.68	46.15	-25.4	110,303	-0.02%	大買/大賣/
2021/05/20	139	44.22	94.7	44.82	43.00	44.3	105,867	0.04%	大買/
2021/05/19	94	44.27	122	44.53	45.00	-28	101,894	-0.03%	大賣/
2021/05/18	39	39.59	114.8	40.43	40.95	-75.8	99,356	-0.08%	大賣/
2021/05/17	83	37.90	59	37.63	37.25	24	97,397	0.02%
2021/05/14	98	43.29	82.2	43.67	41.35	15.8	95,502	0.02%
2021/05/13	73.6	47.23	56	46.11	45.90	17.6	92,554	0.02%
2021/05/12	152.3	54.39	86.6	55.50	51.00	65.7	89,797	0.07%	大買/
2021/05/11	198.3	58.67	177.2	58.82	56.60	21.1	86,567	0.02%	大買/大賣/
2021/05/10	114	55.62	140	56.61	57.40	-26	80,795	-0.03%	大買/大賣/
2021/05/07	179.3	49.15	192.6	49.70	52.20	-13.3	77,653	-0.02%	大買/大賣/
2021/05/06	97	46.24	139.6	47.06	47.50	-42.6	73,184	-0.06%	大賣/
2021/05/05	17	41.67	105.1	42.44	43.20	-88.1	68,736	-0.13%	大賣/
2021/05/04	107	40.17	133	40.28	39.30	-26	66,023	-0.04%	大買/大賣/
2021/05/03	230	44.57	140	45.05	42.65	90	62,948	0.14%	大買/大賣/
2021/04/29	46	41.02	239.9	41.49	42.60	-193.9	59,681	-0.32%	大賣/鉅額交易
2021/04/28	74	39.30	127.3	39.45	38.75	-53.3	56,519	-0.09%	大賣/
2021/04/27	135	39.67	44.7	39.40	40.00	90.3	55,435	0.16%	大買/
2021/04/26	21	38.48	32.3	37.96	39.25	-11.3	53,702	-0.02%
2021/04/23	42	35.40	10.7	35.42	35.70	31.3	53,554	0.06%
2021/04/22	8	36.97	82	37.63	36.25	-74	53,573	-0.14%
2021/04/21	30	33.66	52	35.07	35.40	-22	53,448	-0.04%
2021/04/20	43	32.25	49	33.26	34.50	-6	53,279	-0.01%
2021/04/19	115	33.81	21	34.25	34.70	94	53,408	0.18%	大買/
2021/04/16	22	29.48	121	31.15	31.55	-99	53,007	-0.19%	大賣/
2021/04/15	32	29.13	54.1	28.44	28.70	-22.1	52,922	-0.04%
2021/04/14	84	27.85	84	26.50	27.80	0	53,582	0.00%
2021/04/13	98	27.83	106	27.99	27.40	-8	55,897	-0.01%	大賣/
2021/04/12	119	28.51	59	28.54	29.00	60	59,126	0.10%	大買/
2021/04/09	97	26.44	140.3	26.59	26.80	-43.3	58,542	-0.07%	大賣/
2021/04/08	10	24.95	36.1	24.95	24.95	-26.1	56,092	-0.05%
2021/04/07	182	22.77	98	22.56	22.70	84	56,933	0.15%	大買/
2021/04/06	94	21.89	86	22.04	22.70	8	56,288	0.01%
2021/04/01	155	20.53	182.5	20.61	20.75	-27.5	54,838	-0.05%	大買/大賣/
2021/03/31	124	19.02	358.4	18.98	19.50	-234.4	52,181	-0.45%	大買/大賣/鉅額交易
2021/03/30	0	0.00	10	18.26	18.30	-10	51,223	-0.02%
2021/03/29	21	18.27	16	18.40	18.30	5	52,583	0.01%
2021/03/26	10	17.78	9.1	17.78	17.80	0.9	55,864	0.00%
2021/03/25	37	17.86	68	17.93	17.55	-31	58,787	-0.05%
2021/03/24	23	17.29	0	0.00	17.30	23	58,813	0.04%
2021/03/23	17	17.69	8	17.85	17.55	9	59,227	0.02%
2021/03/22	7	17.44	21	17.67	17.70	-14	60,007	-0.02%
2021/03/19	47	17.79	17	17.85	17.50	30	61,924	0.05%
2021/03/18	11	17.73	1	17.90	17.75	10	63,665	0.02%
2021/03/17	15	17.88	40	17.86	17.85	-25	66,518	-0.04%
2021/03/16	43	17.85	45	18.34	17.75	-2	67,843	0.00%
2021/03/15	16	18.70	6	18.37	18.35	10	67,472	0.01%
2021/03/12	21	18.59	26	18.43	18.75	-5	67,060	-0.01%
2021/03/11	18	18.22	13	18.27	18.25	5	66,686	0.01%
2021/03/10	9	18.13	15	18.23	18.20	-6	66,651	-0.01%
2021/03/09	45	18.40	32	18.72	18.40	13	66,366	0.02%
2021/03/08	14	18.12	4	18.05	18.10	10	65,151	0.02%
2021/03/05	47	17.99	107	18.11	17.85	-60	64,811	-0.09%	大賣/
2021/03/04	91	18.74	249	18.66	18.60	-158	63,711	-0.25%	大賣/鉅額交易
2021/03/03	162	17.97	156	17.98	17.75	6	61,301	0.01%	大買/大賣/
2021/03/02	33	17.56	64	17.38	17.30	-31	60,155	-0.05%
2021/02/26	21	17.44	52	17.45	17.45	-31	59,714	-0.05%
2021/02/25	107	17.45	168	17.22	17.45	-61	58,896	-0.10%	大買/大賣/
2021/02/24	113	17.10	132	16.76	16.50	-19	58,000	-0.03%	大買/大賣/
2021/02/23	4	16.55	162	16.72	17.20	-158	55,364	-0.29%	大賣/鉅額交易
2021/02/22	18	15.61	83	15.53	15.65	-65	54,002	-0.12%
2021/02/19	127	15.30	108	15.09	15.45	19	53,465	0.04%	大買/大賣/
2021/02/18	73	14.79	26	15.10	15.40	47	52,997	0.09%
2021/02/17	16	14.20	15	14.07	14.25	1	52,242	0.00%
2021/02/05	10	13.50	4	13.40	13.40	6	51,850	0.01%
2021/02/04	9	13.54	31	13.67	13.65	-22	51,731	-0.04%
2021/02/03	8	13.76	1	13.70	13.70	7	51,751	0.01%
2021/02/02	20	13.88	6	14.08	14.20	14	51,453	0.03%
2021/02/01	3	13.45	37	13.76	13.80	-34	51,289	-0.07%
2021/01/29	29	13.89	4	14.10	13.60	25	51,075	0.05%
2021/01/28	15	13.90	31	13.90	13.90	-16	51,168	-0.03%
2021/01/27	26	14.45	10	14.60	14.40	16	51,213	0.03%
2021/01/26	25	15.03	92	14.89	14.85	-67	51,226	-0.13%
2021/01/25	176	15.42	103	15.27	15.25	73	51,006	0.14%	大買/大賣/
2021/01/22	58	15.13	9	14.98	15.25	49	50,670	0.10%
2021/01/21	4	15.00	28	15.00	14.90	-24	50,387	-0.05%
2021/01/20	13	14.69	12	14.76	14.60	1	50,138	0.00%
2021/01/19	8	15.51	19	15.57	15.35	-11	49,711	-0.02%
2021/01/18	150	15.11	143	15.10	15.10	7	49,391	0.01%	大買/大賣/
2021/01/15	24	15.81	98	16.14	15.70	-74	48,895	-0.15%
2021/01/14	92	16.46	66.7	16.54	16.40	25.3	48,484	0.05%
2021/01/13	71	15.87	29	15.85	16.10	42	47,717	0.09%
2021/01/12	96	15.92	125	15.89	15.70	-29	47,363	-0.06%	大賣/
2021/01/11	48	16.91	11	17.00	16.65	37	46,697	0.08%
2021/01/08	119	16.76	56	16.70	16.80	63	46,275	0.14%	大買/
2021/01/07	229	17.10	48	16.88	16.85	181	45,602	0.40%	大買/鉅額交易
2021/01/06	204	18.06	248	18.17	17.65	-44	44,235	-0.10%	大買/大賣/
2021/01/05	321	17.68	312	17.66	17.80	9	41,253	0.02%	大買/大賣/
2021/01/04	30	16.36	58	16.34	16.50	-28	37,384	-0.07%
2020/12/31	118	15.47	233	15.66	15.75	-115	35,812	-0.32%	大買/大賣/鉅額交易
2020/12/30	112	15.66	84	15.99	15.50	28	35,197	0.08%	大買/
2020/12/29	106	15.67	38	15.58	15.35	68	33,981	0.20%	大買/
2020/12/28	56	15.19	105	15.07	15.00	-49	32,612	-0.15%	大賣/
2020/12/25	55	15.67	117	15.75	15.50	-62	31,474	-0.20%	大賣/
2020/12/24	127	15.77	142	15.62	15.50	-15	30,591	-0.05%	大買/大賣/
2020/12/23	138	15.57	86	15.51	16.00	52	29,622	0.18%	大買/
2020/12/22	3,334	16.96	3,304	16.64	15.20	30	28,061	0.11%	大買/大賣/
2020/12/21	1,109	15.25	1,281.2	15.44	15.75	-172.2	24,162	-0.71%	大買/大賣/鉅額交易
2020/12/18	39	14.48	54.9	14.40	14.35	-15.9	21,095	-0.08%
2020/12/17	30	14.26	0	0.00	14.20	30	20,410	0.15%
2020/12/16	12	14.49	29	14.58	14.25	-17	19,874	-0.09%
2020/12/15	50	14.49	117	14.54	14.15	-67	18,916	-0.35%	大賣/
2020/12/14	100	14.20	83	14.17	14.30	17	17,025	0.10%
2020/12/11	742	13.47	621	13.48	13.75	121	14,796	0.82%	大買/大賣/鉅額交易
2020/12/10	44	12.44	295	12.75	12.85	-251	11,829	-2.12%	大賣/鉅額交易
2020/12/09	14	11.64	43	11.61	11.70	-29	10,342	-0.28%
2020/12/08	3	12.05	0	0.00	11.90	3	10,395	0.03%
2020/12/07	0	0.00	78	12.22	12.10	-78	10,456	-0.75%
2020/12/04	2	11.90	33	12.08	12.05	-31	10,470	-0.30%
2020/12/03	15.2	11.77	15	11.94	11.70	0.2	10,500	0.00%
2020/12/02	5	11.80	58	11.87	11.80	-53	10,700	-0.50%
2020/12/01	79	11.84	71	11.70	11.90	8	10,639	0.08%
2020/11/30	39	12.01	4	11.99	12.05	35	10,467	0.33%
2020/11/27	19	11.61	34	11.61	11.70	-15	9,940	-0.15%
2020/11/26	44	11.45	0	0.00	11.35	44	9,580	0.46%
2020/11/25	72	11.25	12	11.12	11.20	60	9,397	0.64%
2020/11/24	56	10.98	0	0.00	11.00	56	8,983	0.62%
2020/11/23	15	10.96	48	10.68	11.05	-33	8,851	-0.37%
2020/11/20	18	10.46	15	10.50	10.45	3	8,295	0.04%
2020/11/19	87	10.37	30	10.35	10.35	57	8,195	0.70%
2020/11/18	2	10.30	16	10.28	10.25	-14	8,113	-0.17%
2020/11/16	77	10.04	0	0.00	10.00	77	8,069	0.95%
2020/11/13	17	10.15	2	10.23	10.20	15	8,005	0.19%
2020/11/12	109	10.11	8	10.55	10.15	101	8,024	1.26%	大買/鉅額交易
2020/11/11	6	10.52	24	10.44	10.45	-18	7,943	-0.23%
2020/11/10	0	0.00	1	10.40	10.25	-1	7,849	-0.01%
2020/11/09	20	10.25	13	10.41	10.30	7	7,764	0.09%
2020/11/06	29	10.16	5	10.30	10.20	24	7,675	0.31%
2020/11/05	3	10.35	3	10.53	10.20	0	7,639	0.00%
2020/11/04	6	10.33	64.3	10.30	10.40	-58.3	7,326	-0.80%
2020/11/03	27	10.07	89	10.12	10.00	-62	7,010	-0.88%
2020/11/02	34	9.79	0	0.00	9.83	34	6,761	0.50%
2020/10/30	43	9.90	6	9.95	9.85	37	6,734	0.55%
2020/10/29	22	9.94	10	10.06	10.10	12	6,674	0.18%
2020/10/28	5	10.15	4	10.25	10.10	1	6,628	0.02%
2020/10/27	2	10.00	25	10.17	10.15	-23	6,561	-0.35%
2020/10/26	24	10.04	0	0.00	10.00	24	6,471	0.37%
2020/10/23	5	10.10	10	10.20	10.15	-5	6,430	-0.08%
2020/10/22	37	10.17	24	10.24	10.15	13	6,408	0.20%
2020/10/21	18	10.03	47	10.03	9.99	-29	6,228	-0.47%
2020/10/20	0	0.00	25	9.88	9.82	-25	6,171	-0.41%
2020/10/19	21	9.87	21	10.01	9.83	0	6,163	0.00%
2020/10/16	11	9.82	0	0.00	9.68	11	6,042	0.18%
2020/10/15	9	9.99	0	0.00	9.95	9	5,996	0.15%
2020/10/14	0	0.00	33	10.09	10.15	-33	5,953	-0.55%
2020/10/13	3	9.91	3	10.05	9.88	0	5,855	0.00%
2020/10/12	2	9.93	72	9.89	9.99	-70	5,903	-1.19%
2020/10/08	11	9.86	36	9.79	9.78	-25	5,847	-0.43%
2020/10/07	2	9.70	12	9.85	9.90	-10	5,832	-0.17%
2020/10/06	2	9.80	32	9.73	9.89	-30	5,806	-0.52%
2020/10/05	1	9.37	0	0.00	9.42	1	5,734	0.02%
2020/09/30	2	9.24	2	9.34	9.33	0	5,744	0.00%
2020/09/29	15	9.33	2	9.35	9.31	13	5,745	0.23%
2020/09/28	7	9.33	1	9.39	9.43	6	5,772	0.10%
2020/09/25	31	9.05	1	9.20	9.18	30	5,804	0.52%
2020/09/24	4	9.21	0	0.00	9.17	4	5,766	0.07%
2020/09/23	20	9.52	2	9.74	9.50	18	5,670	0.32%
2020/09/22	27	9.75	0	0.00	9.70	27	5,586	0.48%
2020/09/21	23	9.88	14	10.02	9.90	9	5,528	0.16%
2020/09/18	5	9.90	6	10.01	9.87	-1	5,433	-0.02%
2020/09/17	71	9.96	13	10.08	9.86	58	5,370	1.08%
2020/09/16	2	10.10	16	10.11	10.20	-14	5,064	-0.28%
2020/09/15	28	10.11	3	10.23	10.20	25	5,003	0.50%
2020/09/14	32	10.33	3	10.55	10.30	29	4,917	0.59%
2020/09/11	63	10.30	67	10.47	10.30	-4	4,782	-0.08%
2020/09/10	16	10.49	13	10.55	10.55	3	4,457	0.07%
2020/09/09	10	10.70	23	10.34	10.65	-13	4,283	-0.30%
2020/09/08	44	10.32	15	10.42	10.25	29	4,044	0.72%
2020/09/07	7	9.84	25	10.10	10.40	-18	3,675	-0.49%
2020/09/04	1	9.46	2	9.27	9.46	-1	3,309	-0.03%
2020/09/03	5	9.36	55	9.41	9.37	-50	3,253	-1.54%
2020/09/02	0	0.00	43	9.41	9.36	-43	3,213	-1.34%
2020/09/01	20	9.09	13	9.12	9.19	7	3,220	0.22%
2020/08/31	2	9.00	17	9.05	9.32	-15	3,231	-0.46%
2020/08/28	7	8.68	0	0.00	8.75	7	3,043	0.23%
2020/08/27	9	8.96	12	8.87	8.88	-3	3,019	-0.10%
2020/08/26	0	0.00	142	8.65	8.61	-142	2,830	-5.02%	大賣/鉅額交易
2020/08/25	0	0.00	3	8.49	8.52	-3	2,769	-0.11%
2020/08/24	14	8.30	0	0.00	8.30	14	2,764	0.51%
2020/08/21	2	8.25	2	8.27	8.29	0	2,894	0.00%
2020/08/20	12	8.11	0	0.00	8.07	12	2,986	0.40%
2020/08/19	9	8.38	2	8.38	8.32	7	2,914	0.24%
2020/08/18	5	8.38	20	8.45	8.45	-15	2,881	-0.52%
2020/08/17	1	8.46	5	8.57	8.57	-4	2,847	-0.14%
2020/08/14	11	8.35	0	0.00	8.35	11	2,786	0.39%
2020/08/12	5	8.12	0	0.00	8.15	5	2,734	0.18%
2020/08/07	5	8.05	0	0.00	8.03	5	2,741	0.18%
2020/08/06	2	8.06	0	0.00	8.04	2	2,744	0.07%
2020/08/05	1	8.05	0	0.00	8.05	1	2,765	0.04%
2020/08/04	3	8.02	0	0.00	8.03	3	2,788	0.11%
2020/08/03	0	0.00	40	8.04	8.02	-40	2,803	-1.43%
2020/07/31	4	8.04	3	8.05	8.06	1	2,786	0.04%
2020/07/30	10	8.04	0	0.00	8.05	10	2,804	0.36%
2020/07/28	17	8.10	0	0.00	8.01	17	2,881	0.59%
2020/07/27	23	8.11	5	8.10	8.05	18	2,946	0.61%
2020/07/24	2	8.19	0	0.00	8.22	2	2,983	0.07%
2020/07/23	20	8.22	0	0.00	8.32	20	2,977	0.67%
2020/07/20	5	8.09	5	8.14	8.12	0	3,014	0.00%
2020/07/17	6	8.27	8	8.23	8.21	-2	3,022	-0.07%
2020/07/16	0	0.00	10	8.27	8.34	-10	3,024	-0.33%
2020/07/15	17	8.12	0	0.00	8.06	17	2,958	0.57%
2020/07/14	20	8.04	0	0.00	8.03	20	2,992	0.67%
2020/07/13	5	8.09	0	0.00	8.09	5	3,067	0.16%
2020/07/10	14	8.11	17	8.10	8.03	-3	3,122	-0.10%
2020/07/09	19	8.16	7	8.19	8.17	12	3,121	0.38%
2020/07/08	0	0.00	0.7	8.12	8.17	-0.7	3,121	-0.02%
2020/07/07	18	8.20	30	8.21	8.18	-12	3,127	-0.38%
2020/07/06	10	8.20	39	8.21	8.27	-29	3,132	-0.93%
2020/07/03	2	8.15	0	0.00	8.23	2	3,127	0.06%
2020/07/02	0	0.00	10	8.24	8.20	-10	3,139	-0.32%
2020/06/24	2	8.26	0	0.00	8.28	2	3,199	0.06%
2020/06/23	5	8.35	5	8.54	8.36	0	3,233	0.00%
2020/06/22	0	0.00	2	8.46	8.46	-2	3,286	-0.06%
2020/06/19	10	8.25	5	8.21	8.21	5	3,308	0.15%
2020/06/18	5	8.19	10	8.20	8.22	-5	3,330	-0.15%
2020/06/17	15	8.19	0	0.00	8.22	15	3,388	0.44%
2020/06/12	5	8.14	0	0.00	8.19	5	3,593	0.14%
2020/06/11	10	8.46	5	8.43	8.34	5	3,653	0.14%
2020/06/10	5	8.38	10	8.57	8.65	-5	3,674	-0.14%
2020/06/09	5	8.38	7	8.48	8.41	-2	3,786	-0.05%
2020/06/08	0	0.00	38	8.48	8.45	-38	3,934	-0.97%
2020/06/05	2	8.18	17	8.19	8.24	-15	3,877	-0.39%
2020/06/04	6	7.94	10	7.97	8.00	-4	3,876	-0.10%
2020/06/03	2	8.01	0	0.00	8.02	2	3,936	0.05%
2020/06/01	2	7.81	0	0.00	7.81	2	3,931	0.05%
2020/05/29	9	7.87	0	0.00	7.80	9	3,933	0.23%
2020/05/28	32	8.16	33	8.20	8.14	-1	3,929	-0.03%
2020/05/27	1	7.75	35	7.58	7.79	-34	3,835	-0.89%
2020/05/20	4	7.29	0	0.00	7.29	4	3,777	0.11%
2020/05/18	20	7.26	20	7.23	7.18	0	3,766	0.00%
2020/05/14	20	7.22	30	7.24	7.21	-10	3,743	-0.27%
2020/05/06	0	0.00	25	7.38	7.33	-25	3,714	-0.67%
2020/05/04	47	7.46	5	7.53	7.42	42	3,728	1.13%
2020/04/30	20	7.77	27	7.79	7.83	-7	3,666	-0.19%
2020/04/29	5	7.43	50	7.42	7.47	-45	3,654	-1.23%
2020/04/27	26	7.10	4	7.14	7.16	22	3,850	0.57%
2020/04/23	4	6.82	0	0.00	6.81	4	3,843	0.10%
2020/04/22	0	0.00	30	6.80	6.81	-30	3,857	-0.78%
2020/04/21	50	6.96	20	6.81	6.77	30	3,866	0.78%
2020/04/16	9	7.12	0	0.00	7.12	9	3,815	0.24%
2020/04/15	0.7	7.23	2	7.33	7.25	-1.3	3,749	-0.03%
2020/04/14	0	0.00	4	7.20	7.22	-4	3,750	-0.11%
2020/04/13	33	7.08	0	0.00	7.06	33	3,769	0.88%
2020/04/09	1	7.11	8	7.21	7.15	-7	3,878	-0.18%
2020/04/08	2	7.10	7	6.86	7.04	-5	3,929	-0.13%
2020/03/31	0	0.00	2	6.64	6.63	-2	4,219	-0.05%
2020/03/27	10	6.65	1	6.60	6.60	9	4,329	0.21%
2020/03/26	15.2	6.65	20	6.70	6.53	-4.8	4,342	-0.11%
2020/03/25	0	0.00	45	6.99	6.89	-45	4,286	-1.05%
2020/03/24	3	6.42	41	6.32	6.51	-38	4,255	-0.89%
2020/03/23	15	6.09	3	6.10	6.10	12	4,258	0.28%
2020/03/20	5	5.64	2	5.75	5.94	3	4,280	0.07%
2020/03/19	46	5.54	0	0.00	5.40	46	4,375	1.05%
2020/03/18	5	6.17	91	6.03	6.00	-86	4,266	-2.02%
2020/03/17	16	6.19	1	6.38	6.21	15	4,242	0.35%
2020/03/16	52	7.15	0	0.00	6.75	52	4,161	1.25%
2020/03/13	83	7.00	72	7.00	7.15	11	4,089	0.27%
2020/03/12	98	7.99	19	8.16	7.74	79	3,916	2.02%
2020/03/10	50	8.72	0	0.00	8.79	50	3,699	1.35%
2020/03/09	70	8.96	0	0.00	8.90	70	3,663	1.91%
2020/03/05	0	0.00	5	9.31	9.31	-5	3,576	-0.14%
2020/03/03	0	0.00	47	9.37	9.30	-47	3,567	-1.32%
2020/03/02	21	8.88	0	0.00	9.00	21	3,545	0.59%
2020/02/27	39	9.04	0	0.00	9.06	39	3,617	1.08%
2020/02/24	3	9.37	0	0.00	9.32	3	3,585	0.08%
2020/02/21	0	0.00	5	9.52	9.53	-5	3,575	-0.14%
2020/02/18	20	9.40	30	9.43	9.41	-10	3,588	-0.28%
2020/02/13	1	9.54	17	9.45	9.40	-16	3,600	-0.44%
2020/02/11	3	9.29	0	0.00	9.29	3	3,678	0.08%
2020/02/07	4	9.32	0	0.00	9.33	4	3,841	0.10%
2020/02/06	20	9.49	10	9.39	9.52	10	4,194	0.24%
2020/02/05	10	9.29	0	0.00	9.30	10	4,202	0.24%
2020/02/04	2	9.31	0	0.00	9.30	2	4,194	0.05%
2020/02/03	18	9.12	0	0.00	9.13	18	4,182	0.43%
2020/01/31	65	9.29	0	0.00	9.32	65	4,116	1.58%
2020/01/30	49	9.56	0	0.00	9.32	49	4,022	1.22%
2020/01/20	15	10.20	1	10.25	10.25	14	3,853	0.36%
2020/01/17	10	10.20	10	10.30	10.30	0	3,816	0.00%
2020/01/16	17	10.26	10	10.35	10.25	7	3,802	0.18%
2020/01/15	20	10.33	0	0.00	10.30	20	3,797	0.53%
2020/01/14	10	10.40	0	0.00	10.40	10	3,815	0.26%
2020/01/13	0	0.00	10	10.40	10.40	-10	3,863	-0.26%
2020/01/09	5	10.30	3	10.28	10.25	2	3,871	0.05%
2020/01/08	27	10.11	1	10.10	10.10	26	3,916	0.66%
2020/01/07	18	10.31	1	10.30	10.30	17	3,887	0.44%
2020/01/06	5	10.30	3	10.45	10.40	2	3,919	0.05%
2020/01/03	4	10.50	3	10.53	10.50	1	3,944	0.03%
2020/01/02	10	10.70	47	10.72	10.75	-37	3,871	-0.96%
2019/12/31	2	10.65	10	10.65	10.65	-8	3,837	-0.21%
2019/12/30	21	10.62	17	10.56	10.60	4	3,759	0.11%
2019/12/27	5	10.30	23	10.31	10.35	-18	3,581	-0.50%
2019/12/26	16	10.14	5	10.10	10.15	11	3,499	0.31%
2019/12/25	4	10.23	0	0.00	10.25	4	3,463	0.12%
2019/12/24	1	10.30	3	10.30	10.25	-2	3,458	-0.06%
2019/12/23	10	10.20	27	10.22	10.25	-17	3,387	-0.50%
2019/12/20	5	10.05	0.5	10.00	10.05	4.5	3,352	0.13%
2019/12/18	0	0.00	10	10.12	10.15	-10	3,320	-0.30%
2019/12/17	0	0.00	6	10.12	10.10	-6	3,275	-0.18%
2019/12/16	0	0.00	4	10.05	9.99	-4	3,207	-0.12%
2019/11/26	0	0.00	10	9.77	9.90	-10	3,083	-0.32%
2019/11/25	0	0.00	10	9.57	9.57	-10	2,972	-0.34%
2019/11/21	1	9.32	0	0.00	9.37	1	2,975	0.03%
2019/11/18	0	0.00	2	9.45	9.45	-2	2,997	-0.07%
2019/11/13	2	9.45	0	0.00	9.40	2	3,106	0.06%
2019/11/12	10	9.47	0	0.00	9.48	10	3,202	0.31%
2019/11/11	3	9.61	15	9.49	9.46	-12	3,257	-0.37%
2019/11/08	12	9.88	0	0.00	9.87	12	3,199	0.38%
2019/11/07	16	9.79	5	9.82	9.86	11	3,179	0.35%
2019/11/06	21	9.87	8	10.04	9.86	13	3,246	0.40%
2019/11/05	26	10.04	134	10.02	10.10	-108	3,174	-3.40%	大賣/鉅額交易
2019/10/30	0	0.00	1	9.10	9.09	-1	2,949	-0.03%
2019/10/29	1	9.15	0	0.00	9.11	1	2,956	0.03%
2019/10/22	4	9.40	5	9.35	9.36	-1	3,091	-0.03%
2019/10/21	3	9.26	24	9.39	9.40	-21	3,119	-0.67%
2019/10/17	5	9.12	0	0.00	9.10	5	3,266	0.15%
2019/10/16	6	8.99	0	0.00	8.99	6	3,262	0.18%
2019/10/14	10	9.09	22	9.06	9.06	-12	3,230	-0.37%
2019/10/09	10	9.27	0	0.00	9.12	10	3,205	0.31%
2019/10/03	22	9.53	0	0.00	9.54	22	3,133	0.70%
2019/10/02	2	9.78	0	0.00	9.73	2	3,149	0.06%
2019/10/01	0	0.00	2	9.78	9.79	-2	3,154	-0.06%
2019/09/27	2	9.80	0	0.00	9.74	2	3,179	0.06%
2019/09/26	3	9.91	0	0.00	9.85	3	3,222	0.09%
2019/09/25	5	9.94	0	0.00	9.94	5	3,226	0.15%
2019/09/24	10	10.03	17	10.05	10.00	-7	3,233	-0.22%
2019/09/20	5	10.15	0	0.00	10.15	5	3,239	0.15%
2019/09/18	0	0.00	11	10.25	10.25	-11	3,265	-0.34%
2019/09/16	0	0.00	15	10.28	10.30	-15	3,421	-0.44%
2019/09/10	5	10.05	0	0.00	10.05	5	3,487	0.14%
2019/09/09	4	10.20	0	0.00	10.15	4	3,467	0.12%
2019/09/05	0	0.00	1	10.20	10.10	-1	3,475	-0.03%
2019/09/03	0	0.00	56	10.10	10.10	-56	3,491	-1.60%
2019/08/30	0	0.00	1	9.87	9.92	-1	3,481	-0.03%
2019/08/29	5	9.84	0	0.00	9.80	5	3,506	0.14%
2019/08/26	5	9.91	0	0.00	9.91	5	3,513	0.14%
2019/08/21	2.2	9.99	0	0.00	9.99	2.2	3,633	0.06%
2019/08/20	0	0.00	2.7	10.04	10.05	-2.7	3,924	-0.07%
2019/08/16	12	9.74	2	9.77	9.76	10	3,990	0.25%
2019/08/15	77	9.89	0	0.00	9.89	77	3,901	1.97%
2019/08/14	55	9.99	0	0.00	10.00	55	3,888	1.41%
2019/08/13	2	10.10	0	0.00	10.05	2	3,867	0.05%
2019/08/12	0	0.00	5	10.05	10.15	-5	4,047	-0.12%
2019/08/08	3	10.00	3	10.00	9.99	0	4,068	0.00%
2019/08/07	52	10.00	5	10.10	10.00	47	4,045	1.16%
2019/08/06	15	10.03	75	10.14	10.20	-60	4,156	-1.44%
2019/08/05	23	10.33	50	10.35	10.35	-27	4,223	-0.64%
2019/08/02	7	10.39	0	0.00	10.45	7	4,354	0.16%
2019/08/01	5	10.40	0	0.00	10.45	5	4,449	0.11%
2019/07/31	7	10.56	0.2	10.55	10.55	6.8	4,528	0.15%
2019/07/29	0.2	10.65	0	0.00	10.70	0.2	5,056	0.00%
2019/07/25	15	10.60	1	10.55	10.60	14	5,543	0.25%
2019/07/23	20	10.85	0	0.00	10.85	20	5,661	0.35%
2019/07/22	87	10.73	34	10.80	10.80	53	5,714	0.93%
2019/07/19	45	10.62	2	10.65	10.65	43	5,716	0.75%
2019/07/18	0	0.00	10	10.55	10.50	-10	5,969	-0.17%
2019/07/17	15	10.45	10	10.55	10.50	5	6,190	0.08%
2019/07/15	10	10.35	0	0.00	10.35	10	6,456	0.15%
2019/07/11	0	0.00	10	10.40	10.40	-10	6,644	-0.15%
2019/07/10	5	10.35	0	0.00	10.35	5	6,814	0.07%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	2	10.50	5	10.50	10.55	-3	6,986	-0.04%
2019/07/03	5	10.50	0	0.00	10.55	5	7,105	0.07%
2019/07/02	0	0.00	6	10.69	10.70	-6	7,240	-0.08%
2019/07/01	16	10.60	0	0.00	10.55	16	7,356	0.22%
2019/06/27	10	10.60	0	0.00	10.55	10	7,436	0.13%
2019/06/25	9	10.46	2	10.45	10.45	7	7,533	0.09%
2019/06/24	0	0.00	0.7	10.65	10.65	-0.7	7,617	-0.01%
2019/06/21	0	0.00	9	10.65	10.65	-9	7,609	-0.12%
2019/06/19	1	10.45	0	0.00	10.45	1	7,795	0.01%
2019/06/11	5	10.35	1	10.40	10.40	4	8,401	0.05%
2019/06/06	0	0.00	5	10.50	10.50	-5	8,546	-0.06%
2019/06/05	0	0.00	5	10.50	10.50	-5	8,624	-0.06%
2019/06/04	0	0.00	10	10.40	10.35	-10	8,749	-0.11%
2019/06/03	2	10.35	0	0.00	10.35	2	8,897	0.02%
2019/05/31	6	10.40	0	0.00	10.40	6	9,298	0.06%
2019/05/30	5	10.35	0	0.00	10.35	5	9,623	0.05%
2019/05/29	2	10.45	0	0.00	10.45	2	9,685	0.02%
2019/05/28	4	10.33	2	10.40	10.60	2	9,733	0.02%
2019/05/27	15	10.37	30	10.40	10.35	-15	9,845	-0.15%
2019/05/24	4	10.85	10	10.85	10.85	-6	9,722	-0.06%
2019/05/23	5	10.85	5	11.05	10.80	0	9,900	0.00%
2019/05/21	30	10.90	0	0.00	10.90	30	10,283	0.29%
2019/05/17	27	10.99	10	11.20	10.85	17	10,353	0.16%
2019/05/16	3	11.05	0	0.00	11.00	3	10,312	0.03%
2019/05/15	4	11.06	10	11.15	11.05	-6	10,408	-0.06%
2019/05/14	23	11.01	32	11.07	11.05	-9	10,605	-0.08%
2019/05/13	2	10.75	6	10.75	10.85	-4	10,715	-0.04%
2019/05/10	19	10.64	0	0.00	10.60	19	11,052	0.17%
2019/05/09	28	10.74	1	10.75	10.70	27	11,126	0.24%
2019/05/08	2	10.95	0	0.00	11.00	2	11,056	0.02%
2019/05/07	12.2	11.17	0	0.00	11.10	12.2	11,031	0.11%
2019/05/06	60	11.42	0	0.00	11.20	60	10,971	0.55%
2019/05/03	26	11.81	2	11.90	11.85	24	10,577	0.23%
2019/05/02	4	12.25	8	12.40	12.35	-4	10,166	-0.04%
2019/04/29	8	12.13	0	0.00	12.05	8	10,108	0.08%
2019/04/26	0	0.00	20	12.50	12.30	-20	10,046	-0.20%
2019/04/25	0	0.00	40	12.44	12.55	-40	9,951	-0.40%
2019/04/24	5	12.50	25.3	12.76	12.45	-20.3	9,822	-0.21%
2019/04/23	0	0.00	42	12.30	12.45	-42	9,537	-0.44%
2019/04/22	2	12.30	43	12.20	12.30	-41	9,344	-0.44%
2019/04/18	0	0.00	26	12.02	11.95	-26	9,258	-0.28%
2019/04/17	5	12.00	0	0.00	12.05	5	9,305	0.05%
2019/04/16	2	11.80	17	12.00	12.05	-15	9,241	-0.16%
2019/04/15	7	11.83	0	0.00	11.90	7	9,104	0.08%
2019/04/12	13	11.79	30	11.80	11.75	-17	9,235	-0.18%
2019/04/11	16	11.89	5	11.96	11.90	11	9,227	0.12%
2019/04/10	25	11.94	0	0.00	12.00	25	9,188	0.27%
2019/04/09	31	11.92	29	12.00	12.05	2	9,131	0.02%
2019/04/08	0	0.00	98	11.90	11.85	-98	9,048	-1.08%
2019/04/03	5	11.55	32	11.56	11.70	-27	8,878	-0.30%
2019/04/02	7	11.40	0	0.00	11.45	7	8,773	0.08%
2019/04/01	0	0.00	5	11.40	11.40	-5	8,713	-0.06%
2019/03/29	1	11.35	0.1	11.35	11.40	0.9	8,681	0.01%
2019/03/28	10	11.28	0	0.00	11.30	10	8,700	0.11%
2019/03/27	22	11.40	0.1	11.40	11.40	21.9	8,687	0.25%
2019/03/26	4	11.53	50	11.50	11.50	-46	8,615	-0.53%
2019/03/25	6	11.40	35	11.40	11.40	-29	8,594	-0.34%
2019/03/22	14	11.72	4	11.75	11.55	10	8,526	0.12%
2019/03/21	17	11.71	0	0.00	11.75	17	8,418	0.20%
2019/03/20	11	11.64	76	11.75	11.70	-65	8,396	-0.77%
2019/03/19	7	11.95	8	12.00	11.95	-1	8,157	-0.01%
2019/03/18	4	11.95	0	0.00	11.90	4	8,057	0.05%
2019/03/14	4	11.90	0	0.00	11.90	4	8,071	0.05%
2019/03/13	16	12.01	0	0.00	12.00	16	8,029	0.20%
2019/03/12	9	12.06	2	12.10	12.10	7	8,245	0.08%
2019/03/11	23	12.05	0	0.00	12.00	23	8,335	0.28%
2019/03/08	19	11.94	26	11.99	11.95	-7	8,322	-0.08%
2019/03/07	1	12.15	18	12.23	12.10	-17	8,279	-0.21%
2019/03/06	5	12.35	44	12.46	12.40	-39	8,456	-0.46%
2019/03/05	1	12.35	23	12.29	12.30	-22	8,093	-0.27%
2019/03/04	24	12.00	3	12.00	12.00	21	7,812	0.27%
2019/02/26	33	12.05	0	0.00	12.10	33	7,706	0.43%
2019/02/25	50	12.15	0	0.00	12.15	50	7,565	0.66%
2019/02/22	11	12.09	0	0.00	12.05	11	7,434	0.15%
2019/02/21	11	12.17	4	12.20	12.30	7	7,250	0.10%
2019/02/20	7	12.17	26	12.27	12.05	-19	7,093	-0.27%
2019/02/18	0	0.00	4	11.90	11.90	-4	6,850	-0.06%
2019/02/15	2	11.95	2	11.95	11.90	0	6,849	0.00%
2019/02/14	4	12.05	21	12.13	12.05	-17	6,813	-0.25%
2019/02/13	6	12.25	0	0.00	12.15	6	6,807	0.09%
2019/02/12	0	0.00	103	12.25	12.30	-103	6,656	-1.55%	大賣/鉅額交易
2019/02/11	12	12.16	36	12.10	12.00	-24	6,421	-0.37%
2019/01/30	2	11.35	25	11.60	11.65	-23	5,995	-0.38%
2019/01/29	2	11.15	0	0.00	11.25	2	5,784	0.03%
2019/01/28	0	0.00	3	11.22	11.25	-3	5,742	-0.05%
2019/01/25	2	11.15	0	0.00	11.10	2	5,744	0.03%
2019/01/24	4.3	11.15	0	0.00	11.15	4.3	5,753	0.07%
2019/01/22	0	0.00	7	11.09	11.10	-7	5,759	-0.12%
2019/01/21	0	0.00	20	11.05	11.10	-20	5,859	-0.34%
2019/01/17	0	0.00	1	10.85	10.90	-1	6,114	-0.02%
2019/01/16	3	10.85	0	0.00	10.85	3	6,230	0.05%
2019/01/15	0	0.00	10	10.90	10.90	-10	6,303	-0.16%
2019/01/14	3	10.78	2	10.75	10.75	1	6,380	0.02%
2019/01/11	11	10.85	17	10.90	10.90	-6	6,485	-0.09%
2019/01/10	16	10.98	9	10.98	11.00	7	6,475	0.11%
2019/01/09	79	11.06	13	11.15	11.20	66	6,402	1.03%
2019/01/08	3	10.75	10	10.70	10.70	-7	6,276	-0.11%
2019/01/07	12	10.65	11	10.55	10.75	1	6,281	0.02%
2019/01/04	51	10.32	10	10.40	10.35	41	6,333	0.65%
2019/01/03	25	10.72	0	0.00	10.70	25	6,338	0.39%
2019/01/02	33	10.90	17	10.92	10.95	16	6,371	0.25%
2018/12/28	10	10.70	0	0.00	10.70	10	6,395	0.16%
2018/12/27	14	10.74	4	10.80	10.75	10	6,580	0.15%
2018/12/26	14	10.81	0	0.00	10.70	14	6,614	0.21%
2018/12/25	2	10.85	2	10.90	10.85	0	6,691	0.00%
2018/12/24	1	11.00	0	0.00	11.05	1	6,734	0.01%
2018/12/22	6	10.92	0	0.00	11.00	6	6,853	0.09%
2018/12/21	4	10.88	24	11.04	10.95	-20	7,001	-0.29%
2018/12/20	15	11.01	0	0.00	11.00	15	7,110	0.21%
2018/12/19	50	11.20	50	11.20	11.15	0	7,376	0.00%
2018/12/18	2	11.15	20.8	11.25	11.20	-18.8	7,709	-0.24%
2018/12/17	8	11.37	0	0.00	11.35	8	7,782	0.10%
2018/12/14	3	11.38	14	11.43	11.45	-11	7,950	-0.14%
2018/12/13	5	11.30	0	0.00	11.30	5	8,120	0.06%
2018/12/11	5	11.25	0	0.00	11.20	5	8,161	0.06%
2018/12/10	33	11.25	0	0.00	11.20	33	8,290	0.40%
2018/12/07	14	11.52	0	0.00	11.50	14	8,274	0.17%
2018/12/06	30	11.57	11	11.61	11.40	19	8,298	0.23%
2018/12/05	63	11.74	53	11.90	11.85	10	8,402	0.12%
2018/12/04	13	11.98	26	11.93	11.85	-13	8,327	-0.16%
2018/12/03	30	11.75	3	11.85	11.90	27	8,343	0.32%
2018/11/30	11	11.66	0	0.00	11.60	11	8,475	0.13%
2018/11/29	14	11.77	65	11.86	11.80	-51	8,448	-0.60%
2018/11/28	11	11.35	4	11.30	11.30	7	8,206	0.09%
2018/11/27	14	11.06	37	11.06	11.20	-23	8,265	-0.28%
2018/11/26	28	11.24	0	0.00	11.25	28	8,475	0.33%
2018/11/23	0.9	11.30	0	0.00	11.30	0.9	8,591	0.01%
2018/11/22	5	11.42	0	0.00	11.35	5	8,925	0.06%
2018/11/21	3	11.35	0	0.00	11.35	3	9,185	0.03%
2018/11/20	1	11.50	0	0.00	11.40	1	9,329	0.01%
2018/11/19	4	11.55	2	11.55	11.55	2	9,637	0.02%
2018/11/15	21	11.67	0	0.00	11.60	21	10,107	0.21%
2018/11/14	36	11.60	5	11.59	11.65	31	10,334	0.30%
2018/11/13	6	11.15	0	0.00	11.25	6	10,618	0.06%
2018/11/12	7	11.36	0	0.00	11.40	7	10,829	0.06%
2018/11/09	19	11.68	0	0.00	11.65	19	11,095	0.17%
2018/11/08	6	11.78	5	11.85	11.85	1	11,604	0.01%
2018/11/06	17	11.66	0	0.00	11.65	17	13,221	0.13%
2018/11/05	0	0.00	12	11.75	11.80	-12	13,573	-0.09%
2018/11/02	57	11.87	8	11.84	11.80	49	13,594	0.36%
2018/11/01	0	0.00	5	11.90	11.90	-5	13,651	-0.04%
2018/10/31	1	11.70	15	11.72	11.75	-14	13,635	-0.10%
2018/10/30	5	11.45	5	11.65	11.55	0	13,767	0.00%
2018/10/29	10	11.25	18	11.23	11.50	-8	13,966	-0.06%
2018/10/26	30	10.74	1	10.85	10.85	29	13,982	0.21%
2018/10/25	109	11.12	129	11.19	11.05	-20	13,832	-0.14%	大買/大賣/
2018/10/24	7	11.75	9	11.82	11.85	-2	13,778	-0.01%
2018/10/23	82	12.38	0	0.00	12.25	82	13,825	0.59%
2018/10/22	11	12.47	0	0.00	12.70	11	13,880	0.08%
2018/10/19	68	12.58	0	0.00	12.55	68	14,236	0.48%
2018/10/18	0	0.00	1	13.10	13.00	-1	14,220	-0.01%
2018/10/17	0	0.00	2	12.90	12.90	-2	14,461	-0.01%
2018/10/16	0	0.00	3	13.27	13.20	-3	14,446	-0.02%
2018/10/15	6	12.99	0	0.00	13.15	6	14,518	0.04%
2018/10/12	20	13.00	1	12.75	13.10	19	14,495	0.13%
2018/10/11	26	12.89	3	12.98	12.85	23	14,535	0.16%
2018/10/08	8	13.56	3	13.60	13.65	5	14,426	0.03%
2018/10/05	24	13.59	10	13.55	13.60	14	14,547	0.10%
2018/10/04	52	14.07	10	14.05	14.00	42	14,490	0.29%
2018/10/03	4	14.35	31	14.39	14.10	-27	14,705	-0.18%
2018/10/02	24	14.30	0	0.00	14.25	24	14,676	0.16%
2018/10/01	20	14.29	6	14.36	14.50	14	14,670	0.10%
2018/09/28	22	14.41	100	14.45	14.45	-78	14,652	-0.53%
2018/09/26	13	14.80	68	14.74	14.65	-55	14,427	-0.38%
2018/09/25	3	14.45	11	14.50	14.40	-8	14,220	-0.06%
2018/09/21	4	13.94	15	13.91	13.95	-11	13,946	-0.08%
2018/09/20	10	14.00	1	13.85	13.95	9	14,010	0.06%
2018/09/19	100	14.05	7	14.04	14.05	93	13,927	0.67%
2018/09/18	1	13.50	13	13.50	13.50	-12	13,961	-0.09%
2018/09/17	0	0.00	1	13.40	13.35	-1	13,963	-0.01%
2018/09/14	2	13.35	0	0.00	13.40	2	14,181	0.01%
2018/09/13	3	13.25	2	13.40	13.35	1	14,127	0.01%
2018/09/11	10	13.00	3	13.12	13.15	7	14,359	0.05%
2018/09/10	74	13.07	0	0.00	13.00	74	14,316	0.52%
2018/09/07	32	13.50	0	0.00	13.50	32	14,138	0.23%
2018/09/06	33	13.39	7	13.35	13.15	26	14,021	0.19%
2018/09/05	5	13.60	1	13.65	13.65	4	13,890	0.03%
2018/09/04	18	13.61	0	0.00	13.80	18	13,909	0.13%
2018/09/03	38	13.80	0	0.00	13.65	38	13,905	0.27%
2018/08/31	70	13.95	0	0.00	14.00	70	13,911	0.50%
2018/08/30	1	14.35	5.4	14.40	14.30	-4.4	13,778	-0.03%
2018/08/29	100.3	14.25	5	14.04	14.00	95.3	13,775	0.69%
2018/08/28	22	14.50	1	14.50	14.45	21	13,557	0.15%
2018/08/27	2	14.83	4	14.89	14.95	-2	13,489	-0.01%
2018/08/24	18	15.01	0	0.00	15.05	18	13,586	0.13%
2018/08/23	5	15.28	2	15.60	15.50	3	13,303	0.02%
2018/08/22	22	15.21	2	15.20	15.00	20	13,059	0.15%
2018/08/21	2	15.05	3.9	14.88	15.05	-1.9	12,971	-0.01%
2018/08/20	4	14.74	2	14.73	14.55	2	12,662	0.02%
2018/08/17	10	15.50	80	15.58	15.00	-70	12,321	-0.57%
2018/08/16	4	15.13	3	15.20	15.35	1	12,002	0.01%
2018/08/15	12	15.88	16	15.85	15.60	-4	11,641	-0.03%
2018/08/14	16	15.57	12	15.40	15.60	4	11,049	0.04%
2018/08/13	3	14.72	13	14.84	14.45	-10	10,062	-0.10%
2018/08/10	1	14.35	1	14.20	14.25	0	9,425	0.00%
2018/08/09	10	13.90	0	0.00	13.95	10	9,094	0.11%
2018/08/08	2	14.00	0	0.00	13.90	2	9,088	0.02%
2018/08/06	0	0.00	3	14.15	14.15	-3	8,948	-0.03%
2018/08/03	4	14.13	11	14.26	13.85	-7	8,889	-0.08%
2018/08/02	20	14.05	4	13.95	14.00	16	8,827	0.18%
2018/08/01	2	14.20	10	14.20	14.20	-8	8,717	-0.09%
2018/07/30	2	14.10	9	14.02	14.15	-7	8,570	-0.08%
2018/07/27	0	0.00	13	13.88	13.90	-13	8,392	-0.15%
2018/07/26	2	13.85	45	14.03	13.80	-43	8,311	-0.52%
2018/07/25	12	13.58	86	13.55	13.65	-74	7,942	-0.93%
2018/07/24	6	13.48	23	13.47	13.45	-17	7,810	-0.22%
2018/07/20	2	13.10	0	0.00	12.95	2	7,455	0.03%
2018/07/17	0	0.00	1	13.25	13.35	-1	7,304	-0.01%
2018/07/16	1	13.35	12	13.34	13.15	-11	7,264	-0.15%
2018/07/13	10	12.90	0	0.00	13.15	10	7,209	0.14%
2018/07/11	0	0.00	88	13.30	13.35	-88	6,918	-1.27%
2018/07/09	1	12.85	1	13.00	13.00	0	6,594	0.00%
2018/07/06	0	0.00	7	12.77	12.95	-7	6,626	-0.11%
2018/07/05	2	12.70	0	0.00	12.55	2	6,571	0.03%
2018/07/03	5	12.51	0	0.00	12.40	5	6,668	0.07%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	32	12.79	2	12.70	12.65	30	6,550	0.46%
2018/06/28	0	0.00	1	13.15	13.05	-1	6,428	-0.02%
2018/06/27	0	0.00	1	13.20	13.15	-1	6,370	-0.02%
2018/06/26	0	0.00	1	12.80	12.95	-1	6,167	-0.02%
2018/06/25	1	12.70	5	12.92	12.90	-4	6,160	-0.06%
2018/06/22	1	12.70	21	12.70	12.60	-20	6,098	-0.33%
2018/06/21	38	12.61	3	12.75	12.60	35	6,198	0.56%
2018/06/20	0	0.00	7	12.46	12.60	-7	6,389	-0.11%
2018/06/19	0	0.00	2	12.35	12.40	-2	6,392	-0.03%
2018/06/14	4	12.18	0	0.00	12.10	4	6,279	0.06%
2018/06/12	0	0.00	18	12.49	12.50	-18	6,219	-0.29%
2018/06/11	0	0.00	11	12.45	12.40	-11	6,142	-0.18%
2018/06/08	0	0.00	23	12.37	12.40	-23	6,099	-0.38%
2018/06/07	0	0.00	12	12.17	12.25	-12	6,099	-0.20%
2018/06/06	10	12.08	8	12.20	12.05	2	6,105	0.03%
2018/06/05	5	12.10	10	12.15	12.10	-5	6,128	-0.08%
2018/06/04	6	12.05	11	12.10	12.20	-5	6,122	-0.08%
2018/06/01	2	11.70	7	11.85	11.85	-5	5,952	-0.08%
2018/05/31	0	0.00	15	11.43	11.45	-15	5,847	-0.26%
2018/05/30	10	11.15	0	0.00	11.25	10	6,534	0.15%
2018/05/29	0	0.00	16	11.28	11.40	-16	6,662	-0.24%
2018/05/28	0	0.00	6	10.85	10.90	-6	6,902	-0.09%
2018/05/23	6	10.96	0	0.00	10.95	6	7,979	0.08%
2018/05/21	1	11.10	0	0.00	11.05	1	8,767	0.01%
2018/05/18	0	0.00	7	11.06	11.00	-7	8,899	-0.08%
2018/05/15	4	10.85	0	0.00	10.90	4	9,174	0.04%
2018/05/14	4	10.90	0	0.00	10.85	4	9,553	0.04%
2018/05/11	1	10.90	0	0.00	10.90	1	9,629	0.01%
2018/05/10	0	0.00	17	10.88	11.00	-17	9,646	-0.18%
2018/05/09	5	10.35	0	0.00	10.40	5	9,557	0.05%
2018/05/08	0	0.00	4	10.45	10.60	-4	9,737	-0.04%
2018/05/07	5	10.35	0	0.00	10.35	5	9,928	0.05%
2018/05/03	2	10.30	3	10.40	10.35	-1	10,150	-0.01%
2018/05/02	18	10.53	2	10.55	10.50	16	10,318	0.16%
2018/04/30	5	10.80	3	10.80	10.80	2	10,792	0.02%
2018/04/27	4	10.75	15	10.75	10.80	-11	10,942	-0.10%
2018/04/26	2	10.85	0	0.00	10.75	2	11,246	0.02%
2018/04/24	10	11.10	0	0.00	11.00	10	11,765	0.08%
2018/04/23	9	11.21	0	0.00	11.20	9	12,093	0.07%
2018/04/19	5	11.35	7	11.35	11.25	-2	13,211	-0.02%
2018/04/16	7	11.15	0	0.00	11.15	7	15,298	0.05%
2018/04/13	6	11.35	10	11.30	11.35	-4	15,988	-0.03%
2018/04/12	20	11.30	4	11.30	11.30	16	17,051	0.09%
2018/04/11	2	11.80	0	0.00	11.60	2	17,184	0.01%
2018/04/10	1	11.90	0	0.00	11.80	1	17,410	0.01%
2018/04/09	4	12.05	2	12.00	12.00	2	17,679	0.01%
2018/04/03	0	0.00	12	11.75	11.80	-12	18,523	-0.06%
2018/03/31	22	11.70	0	0.00	11.80	22	19,565	0.11%
2018/03/30	1	11.55	1	11.60	11.60	0	20,463	0.00%
2018/03/29	0	0.00	7	11.55	11.55	-7	20,503	-0.03%
2018/03/28	10	11.45	15	11.20	11.45	-5	20,514	-0.02%
2018/03/27	11	11.24	0	0.00	11.15	11	20,452	0.05%
2018/03/26	16	10.88	71	10.76	10.85	-55	20,399	-0.27%
2018/03/23	47	11.04	0	0.00	10.95	47	20,320	0.23%
2018/03/22	2	12.10	0	0.00	11.80	2	20,021	0.01%
2018/03/21	5	12.15	0	0.00	12.10	5	19,894	0.03%
2018/03/19	7	12.16	0	0.00	12.05	7	20,064	0.03%
2018/03/16	0	0.00	25	12.26	12.25	-25	20,511	-0.12%
2018/03/14	21	12.35	0	0.00	12.30	21	20,742	0.10%
2018/03/12	45	12.35	18	12.34	12.35	27	20,728	0.13%
2018/03/09	38	12.30	4	12.33	12.30	34	20,818	0.16%
2018/03/08	2	12.30	5	12.60	12.50	-3	20,854	-0.01%
2018/03/06	24	12.52	4	12.45	12.45	20	20,732	0.10%
2018/03/05	153	12.56	13	12.42	12.20	140	20,585	0.68%	大買/鉅額交易
2018/03/02	37	13.45	11.5	13.49	13.55	25.5	19,892	0.13%
2018/03/01	3	13.37	45	13.99	13.85	-42	19,740	-0.21%
2018/02/27	11	13.48	5	13.80	13.45	6	19,364	0.03%
2018/02/26	1	14.00	78	13.71	13.60	-77	19,157	-0.40%
2018/02/23	12	13.93	27	13.92	13.50	-15	18,999	-0.08%
2018/02/22	6	13.63	28	13.66	13.60	-22	18,331	-0.12%
2018/02/21	23	13.32	36	13.42	13.55	-13	18,062	-0.07%
2018/02/12	2	12.75	6	12.80	12.80	-4	17,554	-0.02%
2018/02/09	0	0.00	111	11.98	12.45	-111	17,463	-0.64%	大賣/鉅額交易
2018/02/08	20	12.13	83	11.95	12.20	-63	17,444	-0.36%
2018/02/07	6	12.28	51	12.55	12.25	-45	17,399	-0.26%
2018/02/06	17	11.89	191	12.11	12.25	-174	17,268	-1.01%	大賣/鉅額交易
2018/02/05	22	12.68	5	12.57	12.85	17	16,969	0.10%
2018/02/02	0	0.00	10	12.80	12.85	-10	16,940	-0.06%
2018/02/01	22	12.85	1	12.85	12.85	21	16,948	0.12%
2018/01/31	10	12.71	15	12.67	12.95	-5	16,955	-0.03%
2018/01/30	22	12.95	2	13.10	13.05	20	16,808	0.12%
2018/01/29	2	13.30	53	13.25	13.20	-51	16,648	-0.31%
2018/01/26	27	13.07	5	13.10	13.15	22	16,589	0.13%
2018/01/25	54	13.16	0	0.00	13.25	54	16,668	0.32%
2018/01/24	53	12.95	10	12.95	13.05	43	16,514	0.26%
2018/01/23	20	12.70	0	0.00	12.75	20	16,150	0.12%
2018/01/22	2	12.80	0	0.00	12.55	2	16,061	0.01%
2018/01/18	17	12.65	34	12.75	12.65	-17	16,342	-0.10%
2018/01/17	24	13.10	0	0.00	12.90	24	16,235	0.15%
2018/01/16	2	13.25	121	13.02	13.20	-119	15,894	-0.75%	大賣/鉅額交易
2018/01/15	12	13.17	8	13.01	13.05	4	15,631	0.03%
2018/01/12	17	14.16	0	0.00	13.90	17	14,781	0.12%
2018/01/11	10	14.00	13	14.04	13.90	-3	14,390	-0.02%
2018/01/10	74.9	14.08	54	14.00	14.00	20.9	13,953	0.15%
2018/01/09	32	13.26	12	13.55	13.70	20	12,861	0.16%
2018/01/08	93	13.25	57	13.28	13.40	36	12,193	0.30%
2018/01/05	0	0.00	22	12.70	12.85	-22	11,174	-0.20%
2018/01/04	57	12.80	14	12.80	12.70	43	10,964	0.39%
2018/01/03	50	12.79	2	12.75	12.75	48	10,724	0.45%
2018/01/02	17	12.88	101	12.78	12.85	-84	10,405	-0.81%	大賣/