中鴻 (2014)-致和-佳里券商分點個股進出

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:13:30

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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/12/10	0	0.00	2	19.90	19.85	-2	8,762	-0.02%
2024/12/06	1	18.95	0	0.00	19.20	1	8,737	0.01%
2024/12/03	6	19.30	7	19.19	19.15	-1	8,742	-0.01%
2024/11/29	3	19.63	0	0.00	19.70	3	8,595	0.03%
2024/11/28	2	19.83	0	0.00	19.95	2	8,604	0.02%
2024/11/27	6	20.72	0	0.00	20.25	6	8,552	0.07%
2024/11/26	0	0.00	2	21.30	20.75	-2	8,505	-0.02%
2024/11/20	0	0.00	1	20.55	20.40	-1	8,426	-0.01%
2024/11/18	1	20.30	1	20.50	20.50	0	8,409	0.00%
2024/11/15	0	0.00	3	20.35	20.35	-3	8,414	-0.04%
2024/11/14	9	20.05	1	20.00	19.90	8	8,415	0.10%
2024/11/12	1	20.80	0	0.00	20.60	1	8,397	0.01%
2024/11/11	2	20.75	1	20.75	21.45	1	8,338	0.01%
2024/11/08	0	0.00	1	21.25	20.85	-1	8,299	-0.01%
2024/11/07	22	21.86	5	21.90	21.35	17	8,245	0.21%
2024/11/06	0	0.00	10	21.20	22.00	-10	7,699	-0.13%
2024/11/05	0	0.00	2	21.10	21.05	-2	7,516	-0.03%
2024/11/04	2	20.55	0	0.00	20.55	2	7,561	0.03%
2024/10/24	10	20.73	11	20.66	20.65	-1	7,687	-0.01%
2024/10/23	5	20.85	0	0.00	20.95	5	7,673	0.07%
2024/10/21	0	0.00	10	21.35	21.55	-10	7,645	-0.13%
2024/10/18	1	21.10	6	21.36	21.25	-5	7,634	-0.07%
2024/10/17	1	21.35	1	21.40	21.40	0	7,681	0.00%
2024/10/16	10	21.13	1	20.55	20.50	9	7,558	0.12%
2024/10/15	1	20.60	0	0.00	20.35	1	7,392	0.01%
2024/10/14	6	20.23	0	0.00	20.60	6	7,391	0.08%
2024/10/09	8	20.63	0	0.00	20.50	8	7,339	0.11%
2024/10/08	7	21.95	1	23.10	21.60	6	7,111	0.08%
2024/10/07	0	0.00	5	22.20	22.10	-5	6,735	-0.07%
2024/10/04	7	22.79	1	22.60	22.55	6	6,551	0.09%
2024/10/01	0	0.00	14	22.78	22.95	-14	6,229	-0.22%
2024/09/30	12	22.62	23	22.85	22.55	-11	5,588	-0.20%
2024/09/27	11	21.05	16	20.63	21.45	-5	3,752	-0.13%
2024/09/26	0	0.00	8	19.55	19.50	-8	3,251	-0.25%
2024/09/25	4	19.34	0	0.00	19.25	4	3,209	0.12%
2024/09/23	0	0.00	10	18.80	18.65	-10	3,200	-0.31%
2024/09/20	0	0.00	2	18.95	18.90	-2	3,256	-0.06%
2024/09/18	10	18.70	0	0.00	18.80	10	3,291	0.30%
2024/09/16	0	0.00	2	18.65	18.55	-2	3,296	-0.06%
2024/09/13	0	0.00	3	17.95	18.00	-3	3,321	-0.09%
2024/09/12	0	0.00	2	17.60	17.65	-2	3,381	-0.06%
2024/09/11	2	17.30	0	0.00	17.20	2	3,390	0.06%
2024/09/09	1	17.45	0	0.00	17.85	1	3,400	0.03%
2024/09/06	6	17.90	11	17.95	17.95	-5	3,405	-0.15%
2024/09/04	3	18.00	0	0.00	18.00	3	3,513	0.09%
2024/08/30	0	0.00	2	19.25	19.35	-2	3,612	-0.06%
2024/08/27	5	18.98	0	0.00	19.05	5	3,709	0.13%
2024/08/23	3	18.60	0	0.00	18.70	3	3,755	0.08%
2024/08/22	10	18.95	10	18.85	18.85	0	3,851	0.00%
2024/08/20	1	18.70	0	0.00	18.70	1	3,892	0.03%
2024/08/19	1	18.75	10	18.75	18.80	-9	4,076	-0.22%
2024/08/14	0	0.00	1	19.55	19.20	-1	4,635	-0.02%
2024/08/06	10	18.43	90	18.55	18.80	-80	4,715	-1.70%
2024/08/05	1	18.90	0	0.00	18.90	1	4,669	0.02%
2024/08/02	1	21.00	0	0.00	21.00	1	4,536	0.02%
2024/07/29	0	0.00	2	21.45	21.30	-2	4,779	-0.04%
2024/07/26	5	21.10	0	0.00	21.15	5	4,793	0.10%
2024/07/22	1	21.15	0	0.00	21.10	1	4,935	0.02%
2024/07/18	1	22.35	0	0.00	22.25	1	4,896	0.02%
2024/07/15	0	0.00	5	21.70	21.90	-5	5,125	-0.10%
2024/07/11	5	21.40	1	21.30	21.35	4	5,689	0.07%
2024/07/09	2	21.45	0	0.00	21.40	2	5,907	0.03%
2024/07/04	0	0.00	2	21.95	22.00	-2	6,764	-0.03%
2024/07/03	0	0.00	10	21.55	21.65	-10	7,524	-0.13%
2024/07/01	1	21.40	0	0.00	21.40	1	8,090	0.01%
2024/06/28	18	21.52	4	21.55	21.50	14	8,082	0.17%
2024/06/26	1	21.45	0	0.00	21.55	1	8,052	0.01%
2024/06/25	3	21.80	0	0.00	21.75	3	8,035	0.04%
2024/06/24	3	21.95	0	0.00	21.90	3	8,025	0.04%
2024/06/21	6	22.20	0	0.00	22.10	6	8,045	0.07%
2024/06/20	0	0.00	2	22.30	22.30	-2	8,032	-0.02%
2024/06/19	10	22.00	0	0.00	22.00	10	7,997	0.13%
2024/06/14	0	0.00	1	21.80	21.80	-1	7,970	-0.01%
2024/06/13	2	21.85	0	0.00	21.90	2	7,936	0.03%
2024/06/12	2	22.08	0	0.00	21.90	2	7,938	0.03%
2024/06/04	1	22.30	0	0.00	22.30	1	8,024	0.01%
2024/06/03	1	22.45	0	0.00	22.55	1	8,064	0.01%
2024/05/31	0	0.00	5	22.70	22.75	-5	8,087	-0.06%
2024/05/27	5	22.56	0	0.00	22.50	5	8,140	0.06%
2024/05/23	34	22.49	0	0.00	22.35	34	8,109	0.42%
2024/05/20	3	23.65	5	23.45	23.45	-2	7,872	-0.03%
2024/05/17	1	22.85	0	0.00	22.95	1	7,452	0.01%
2024/05/16	70	23.09	0	0.00	23.00	70	7,468	0.94%
2024/05/10	5	22.20	1.6	22.40	22.60	3.4	7,354	0.05%
2024/05/09	1	22.40	0	0.00	22.30	1	7,297	0.01%
2024/05/08	9	22.46	0	0.00	22.55	9	7,260	0.12%
2024/05/07	2	22.70	0	0.00	22.55	2	7,243	0.03%
2024/05/06	0	0.00	5	23.00	22.90	-5	7,177	-0.07%
2024/04/30	1	23.30	0	0.00	23.25	1	7,014	0.01%
2024/04/29	4	23.39	6	23.50	23.55	-2	7,038	-0.03%
2024/04/26	0	0.00	2	23.18	23.20	-2	6,947	-0.03%
2024/04/25	0	0.00	1	22.90	22.90	-1	6,973	-0.01%
2024/04/22	0	23.20	0	0.00	22.80	0	7,016	0.00%
2024/04/19	2	23.57	5	23.45	23.20	-3	6,917	-0.04%
2024/04/18	7	23.79	2	23.75	23.75	5	6,679	0.07%
2024/04/16	3	22.15	0	0.00	22.15	3	6,289	0.05%
2024/04/15	1	22.85	5	23.30	22.65	-4	6,417	-0.06%
2024/04/12	5	23.00	0	0.00	23.00	5	6,362	0.08%
2024/04/11	0	0.00	13	23.55	23.35	-13	6,346	-0.20%
2024/04/10	15	24.52	9	24.57	24.10	6	6,309	0.10%
2024/04/09	2	24.03	14	24.43	24.95	-12	5,796	-0.21%
2024/04/08	0	0.00	25	22.62	22.70	-25	5,047	-0.50%
2024/04/03	23	22.73	12	22.81	22.80	11	5,013	0.22%
2024/04/02	0	0.00	1	22.15	22.15	-1	4,727	-0.02%
2024/03/29	0	0.00	5	22.05	22.10	-5	5,293	-0.09%
2024/03/28	16	22.25	0	0.00	22.05	16	5,898	0.27%
2024/03/27	1	21.80	0	0.00	22.10	1	6,376	0.02%
2024/03/20	0	0.00	7	22.00	22.00	-7	12,747	-0.05%
2024/03/19	2	22.25	12	22.30	22.30	-10	12,828	-0.08%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/15	7	22.25	0	0.00	22.25	7	12,860	0.05%
2024/03/14	11	22.43	3	22.68	22.60	8	12,852	0.06%
2024/03/13	8	22.09	0	0.00	22.00	8	12,771	0.06%
2024/03/07	5	22.20	5	22.25	22.40	0	12,713	0.00%
2024/03/06	5	22.41	5	22.60	22.40	0	12,652	0.00%
2024/03/05	2	22.58	0	0.00	22.70	2	12,613	0.02%
2024/03/04	11	22.48	1	22.50	22.50	10	12,611	0.08%
2024/03/01	10	23.10	10	23.00	23.05	0	12,603	0.00%
2024/02/27	1	23.05	0	0.00	23.05	1	12,710	0.01%
2024/02/23	2	23.50	0	0.00	23.35	2	12,856	0.02%
2024/02/21	1	24.05	1	23.90	23.75	0	12,943	0.00%
2024/02/15	0	0.00	3	23.40	23.35	-3	13,098	-0.02%
2024/02/02	5	23.60	0	0.00	23.65	5	13,085	0.04%
2024/02/01	10	23.75	0	0.00	23.85	10	13,086	0.08%
2024/01/29	0	0.00	0.1	24.40	24.40	-0.1	13,164	0.00%
2024/01/25	0	0.00	30	23.80	23.75	-30	13,120	-0.23%
2024/01/23	20	23.85	0	0.00	23.85	20	13,112	0.15%
2024/01/19	0	0.00	5	23.10	23.20	-5	13,049	-0.04%
2024/01/17	17	23.73	10	23.60	23.35	7	13,021	0.05%
2024/01/16	4	23.93	1	23.85	23.90	3	13,025	0.02%
2024/01/11	2	24.30	0	0.00	24.40	2	13,026	0.02%
2024/01/10	21	24.36	0	0.00	24.35	21	13,180	0.16%
2024/01/09	16	25.13	0	0.00	25.10	16	13,022	0.12%
2024/01/08	0	0.00	2	26.05	26.05	-2	12,801	-0.02%
2024/01/04	4	26.10	0	0.00	26.25	4	12,671	0.03%
2023/12/28	13	26.26	1	26.00	25.95	12	12,479	0.10%
2023/12/27	13	26.33	1	26.70	26.20	12	12,340	0.10%
2023/12/26	0	0.00	3	26.70	26.70	-3	12,063	-0.02%
2023/12/25	4	27.51	1	27.10	26.95	3	11,878	0.03%
2023/12/22	4	26.90	0	0.00	27.00	4	11,440	0.03%
2023/12/21	5	28.15	0	0.00	27.70	5	10,953	0.05%
2023/12/20	6	27.93	63	28.38	28.20	-57	10,450	-0.55%
2023/12/19	21	27.39	51	26.81	27.75	-30	9,327	-0.32%
2023/12/18	13	26.79	18	27.09	26.85	-5	7,949	-0.06%
2023/12/15	3	24.88	67	25.87	26.00	-64	5,922	-1.08%
2023/12/14	1	23.55	5	23.45	23.65	-4	4,955	-0.08%
2023/12/13	1	23.15	1	23.15	23.10	0	5,090	0.00%
2023/12/11	2	23.10	0	0.00	23.05	2	5,194	0.04%
2023/12/08	5	23.32	0	0.00	23.25	5	5,197	0.10%
2023/12/06	0	0.00	2	23.78	23.80	-2	5,216	-0.04%
2023/12/05	2	23.55	0	0.00	23.55	2	5,163	0.04%
2023/12/04	3	23.33	3	23.65	23.80	0	5,142	0.00%
2023/11/29	0	0.00	1	23.50	23.55	-1	5,135	-0.02%
2023/11/28	0	0.00	3	23.65	23.65	-3	5,111	-0.06%
2023/11/27	0	0.00	5	23.10	23.25	-5	5,024	-0.10%
2023/11/22	3	22.87	1	22.85	22.70	2	4,929	0.04%
2023/11/21	0	0.00	22	22.67	22.70	-22	4,799	-0.46%
2023/11/20	0	0.00	2	22.60	22.20	-2	4,711	-0.04%
2023/11/17	12	22.29	0	0.00	22.15	12	4,667	0.26%
2023/11/16	3	22.15	1	22.50	22.45	2	4,650	0.04%
2023/11/15	1	22.10	2	21.98	22.10	-1	4,565	-0.02%
2023/11/13	0	0.00	5	21.45	21.20	-5	4,654	-0.11%
2023/11/10	1	21.05	0	0.00	20.95	1	4,724	0.02%
2023/11/09	10	21.09	8	21.19	21.15	2	4,811	0.04%
2023/11/08	6	21.25	0	0.00	21.15	6	4,994	0.12%
2023/11/02	0	0.00	10	21.61	21.65	-10	5,456	-0.18%
2023/11/01	5.3	21.38	0	0.00	21.40	5.3	5,892	0.09%
2023/10/31	0	0.00	2	21.85	21.55	-2	6,448	-0.03%
2023/10/26	10	21.45	12	21.23	21.45	-2	7,239	-0.03%
2023/10/25	0	0.00	6	21.17	21.35	-6	7,308	-0.08%
2023/10/24	6	20.48	0	0.00	20.60	6	7,330	0.08%
2023/10/23	4	20.94	0	0.00	20.95	4	7,386	0.05%
2023/10/20	4	20.88	0	0.00	20.95	4	7,503	0.05%
2023/10/19	5	21.20	10	21.57	21.25	-5	7,739	-0.06%
2023/10/18	4	21.18	0	0.00	21.75	4	7,777	0.05%
2023/10/17	0	0.00	6	21.50	21.45	-6	7,782	-0.08%
2023/10/16	1	21.60	0	0.00	21.60	1	7,802	0.01%
2023/10/13	2	21.68	0	0.00	21.70	2	7,847	0.03%
2023/10/11	8	21.66	7	21.47	21.45	1	7,934	0.01%
2023/10/04	12	21.65	1	21.70	21.55	11	7,930	0.14%
2023/10/03	5	22.26	11	22.36	22.20	-6	7,860	-0.08%
2023/10/02	1	22.70	0	0.00	22.60	1	7,867	0.01%
2023/09/28	12	22.56	5	22.60	22.55	7	7,923	0.09%
2023/09/27	9	22.96	10	22.88	22.90	-1	7,881	-0.01%
2023/09/25	14	24.07	0	0.00	24.00	14	7,773	0.18%
2023/09/22	0	0.00	12	24.57	24.30	-12	7,782	-0.15%
2023/09/21	7	24.34	0	0.00	24.30	7	7,775	0.09%
2023/09/20	3	24.68	7	24.98	24.70	-4	7,808	-0.05%
2023/09/18	0	0.00	6	24.85	24.70	-6	7,974	-0.08%
2023/09/15	0	0.00	6	23.95	24.10	-6	7,772	-0.08%
2023/09/14	1	23.40	3	23.50	23.65	-2	7,725	-0.03%
2023/09/13	8	23.43	0	0.00	23.30	8	7,998	0.10%
2023/09/11	0	0.00	1	23.35	23.25	-1	8,243	-0.01%
2023/09/08	2	23.05	1	23.10	23.05	1	8,336	0.01%
2023/09/07	2	23.25	2	23.20	23.20	0	8,399	0.00%
2023/09/06	0	0.00	2	23.65	23.30	-2	8,452	-0.02%
2023/09/05	1	23.55	4	23.80	23.65	-3	8,446	-0.04%
2023/09/04	5	23.30	3	23.72	23.70	2	8,456	0.02%
2023/08/31	0	0.00	10	23.00	23.10	-10	8,529	-0.12%
2023/08/29	1	22.70	1	22.75	22.75	0	8,721	0.00%
2023/08/28	1	23.00	6	23.08	22.95	-5	8,699	-0.06%
2023/08/25	2	22.90	1	22.90	22.90	1	8,695	0.01%
2023/08/24	4	22.70	2	22.60	22.60	2	8,687	0.02%
2023/08/23	3	22.70	0	0.00	22.70	3	8,681	0.03%
2023/08/22	0	0.00	8	22.84	22.80	-8	8,701	-0.09%
2023/08/21	0	0.00	1	23.55	22.95	-1	8,709	-0.01%
2023/08/18	8	23.04	5	23.24	23.20	3	8,681	0.03%
2023/08/17	7	22.57	1	22.75	22.70	6	8,597	0.07%
2023/08/16	3	23.00	0	0.00	22.85	3	8,488	0.04%
2023/08/15	1	23.25	0	0.00	23.25	1	8,433	0.01%
2023/08/14	21	23.57	0	0.00	23.25	21	8,369	0.25%
2023/08/10	11	25.30	0	0.00	25.15	11	8,083	0.14%
2023/08/09	1	25.25	0	0.00	25.35	1	8,026	0.01%
2023/08/08	0.4	25.80	0	0.00	25.45	0.4	7,979	0.01%
2023/08/07	1	25.80	1	26.50	26.10	0	7,900	0.00%
2023/08/04	23	25.52	1	26.35	26.10	22	7,485	0.29%
2023/08/02	3	25.63	8	25.91	25.35	-5	6,959	-0.07%
2023/07/31	0	0.00	1	24.25	24.15	-1	6,308	-0.02%
2023/07/28	3	24.50	3	24.40	24.40	0	6,270	0.00%
2023/07/26	5	25.00	0	0.00	24.50	5	6,197	0.08%
2023/07/25	10	24.90	0	0.00	24.70	10	6,081	0.16%
2023/07/24	0	0.00	8	24.78	24.65	-8	6,006	-0.13%
2023/07/21	2	24.50	1	24.25	24.25	1	5,786	0.02%
2023/07/20	10	24.65	1	24.70	24.65	9	5,833	0.15%
2023/07/17	0	0.00	10	24.00	24.20	-10	5,975	-0.17%
2023/07/12	5	23.17	0	0.00	23.10	5	6,002	0.08%
2023/07/11	5	23.35	7	23.35	23.35	-2	6,005	-0.03%
2023/07/07	3	23.45	0	0.00	23.35	3	6,111	0.05%
2023/07/06	1	23.75	0	0.00	23.80	1	6,107	0.02%
2023/06/30	1	24.40	4	24.48	24.40	-3	6,058	-0.05%
2023/06/29	2	24.60	1	25.10	24.65	1	6,043	0.02%
2023/06/28	2	24.85	0	0.00	24.85	2	6,043	0.03%
2023/06/27	7	25.14	26	25.13	25.25	-19	5,963	-0.32%
2023/06/26	2	24.85	3	25.20	24.75	-1	5,823	-0.02%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	6	24.58	0	0.00	24.65	6	5,879	0.10%
2023/06/19	6	24.67	0	0.00	24.90	6	5,893	0.10%
2023/06/16	1	24.60	23	24.61	24.55	-22	5,664	-0.39%
2023/06/15	2	23.68	0	0.00	23.65	2	5,518	0.04%
2023/06/14	0	0.00	2	24.15	23.85	-2	5,686	-0.04%
2023/06/13	0	0.00	1	23.30	23.20	-1	5,680	-0.02%
2023/06/09	0	0.00	2	23.85	23.95	-2	5,802	-0.03%
2023/06/08	4	23.84	0	0.00	23.90	4	5,983	0.07%
2023/06/02	3	23.20	0	0.00	23.20	3	6,133	0.05%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	0.00	4	23.24	23.15	-4	7,000	-0.06%
2023/05/26	3	23.15	0	0.00	23.00	3	7,358	0.04%
2023/05/25	6	23.35	0	0.00	23.25	6	7,578	0.08%
2023/05/24	0	0.00	1	23.65	23.75	-1	7,658	-0.01%
2023/05/22	0	0.00	1	23.70	23.65	-1	7,946	-0.01%
2023/05/19	6	23.42	0	0.00	23.25	6	8,109	0.07%
2023/05/17	0	0.00	1	23.45	23.40	-1	8,378	-0.01%
2023/05/16	5	23.15	0	0.00	23.25	5	8,504	0.06%
2023/05/12	6	23.83	0	0.00	23.00	6	8,750	0.07%
2023/05/11	6	23.83	0	0.00	23.40	6	8,702	0.07%
2023/05/09	0	0.00	0.1	24.25	24.25	-0.1	9,053	0.00%
2023/05/05	0	0.00	3	24.52	24.45	-3	9,345	-0.03%
2023/05/04	4	24.10	0	0.00	24.05	4	9,566	0.04%
2023/05/03	1	24.15	0	0.00	24.25	1	9,880	0.01%
2023/05/02	1	24.20	0	0.00	24.20	1	10,177	0.01%
2023/04/28	3	24.40	0	0.00	24.50	3	10,489	0.03%
2023/04/25	5	24.54	0	0.00	24.45	5	11,452	0.04%
2023/04/24	11	25.65	0	0.00	25.15	11	11,957	0.09%
2023/04/21	8	25.63	11	25.26	25.55	-3	12,174	-0.02%
2023/04/20	4	25.93	1	25.90	25.75	3	12,054	0.02%
2023/04/19	2	26.20	5	26.20	26.15	-3	12,265	-0.02%
2023/04/18	0	0.00	2	26.55	26.55	-2	12,241	-0.02%
2023/04/17	0	0.00	2	26.55	26.65	-2	12,290	-0.02%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/12	0	0.00	4	26.98	26.80	-4	12,549	-0.03%
2023/04/10	0	0.00	5	26.79	26.90	-5	12,879	-0.04%
2023/03/31	1	26.45	3	26.45	26.40	-2	14,269	-0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	1	26.25	0	0.00	26.40	1	17,033	0.01%
2023/03/28	4	26.23	0	0.00	26.15	4	17,801	0.02%
2023/03/27	5	26.59	0	0.00	26.50	5	18,537	0.03%
2023/03/24	1	26.55	0	0.00	26.55	1	19,550	0.01%
2023/03/23	5	26.20	0	0.00	26.40	5	20,721	0.02%
2023/03/22	5	26.60	0	0.00	26.60	5	22,079	0.02%
2023/03/20	7	26.81	30	26.63	26.65	-23	22,689	-0.10%
2023/03/17	7	27.04	0	0.00	27.15	7	22,606	0.03%
2023/03/16	3	27.10	0	0.00	27.05	3	22,463	0.01%
2023/03/15	2	27.60	0	0.00	27.60	2	22,491	0.01%
2023/03/13	7	27.71	0	0.00	27.75	7	22,740	0.03%
2023/03/10	2	28.05	0	0.00	27.90	2	22,697	0.01%
2023/03/09	0	0.00	11	28.70	28.70	-11	22,744	-0.05%
2023/03/08	1	28.35	5	28.40	28.40	-4	22,700	-0.02%
2023/03/07	0	0.00	8	28.67	28.80	-8	22,742	-0.04%
2023/03/03	4	27.93	4	28.20	28.30	0	22,580	0.00%
2023/03/02	1	27.40	3	28.00	28.15	-2	22,576	-0.01%
2023/03/01	13	27.79	3	27.73	27.40	10	22,561	0.04%
2023/02/24	21	29.12	5	29.01	28.90	16	22,234	0.07%
2023/02/23	20	29.70	5	29.55	29.70	15	21,938	0.07%
2023/02/22	0	0.00	50	29.15	29.20	-50	21,873	-0.23%
2023/02/21	0	0.00	2	29.25	29.25	-2	21,945	-0.01%
2023/02/20	0	0.00	8	28.98	29.20	-8	22,379	-0.04%
2023/02/17	2	28.95	9	29.11	29.00	-7	23,118	-0.03%
2023/02/16	10	28.91	2	28.90	28.80	8	23,559	0.03%
2023/02/15	5	28.45	1	28.40	28.40	4	23,389	0.02%
2023/02/14	5	28.73	9	28.77	28.80	-4	23,295	-0.02%
2023/02/13	2	28.80	8	28.89	28.85	-6	23,198	-0.03%
2023/02/09	0	0.00	1	28.70	28.40	-1	23,070	0.00%
2023/02/08	4	28.80	0	0.00	28.65	4	23,104	0.02%
2023/02/07	50	28.70	1	28.30	28.80	49	22,930	0.21%
2023/02/03	2	28.05	1	27.95	27.80	1	22,668	0.00%
2023/02/02	2	28.35	1	28.20	28.45	1	22,489	0.00%
2023/02/01	2	28.43	4	28.64	28.75	-2	22,276	-0.01%
2023/01/31	4	29.16	17	29.12	29.00	-13	21,995	-0.06%
2023/01/30	2	29.10	1	29.05	29.00	1	21,744	0.00%
2023/01/17	12	28.32	5	28.20	28.45	7	21,441	0.03%
2023/01/16	7	27.93	6	27.83	27.95	1	21,168	0.00%
2023/01/13	1	28.35	23	28.28	27.75	-22	20,983	-0.10%
2023/01/12	10	27.65	1	28.45	27.60	9	20,674	0.04%
2023/01/11	0	0.00	15	27.67	27.80	-15	20,210	-0.07%
2023/01/10	0	0.00	5	27.20	27.25	-5	19,989	-0.03%
2023/01/09	1	27.40	307	27.30	27.35	-306	19,992	-1.53%	大賣/鉅額交易
2023/01/05	76	26.54	0.3	26.65	26.50	75.7	19,785	0.38%
2023/01/04	63	26.67	0	0.00	26.65	63	19,743	0.32%
2023/01/03	0	0.00	7	27.18	27.10	-7	19,655	-0.04%
2022/12/29	1	26.45	0	0.00	26.60	1	19,450	0.01%
2022/12/28	7	26.84	12	27.05	26.80	-5	19,437	-0.03%
2022/12/27	11	26.86	1	26.70	26.70	10	19,274	0.05%
2022/12/26	196	27.54	2	27.15	27.10	194	19,051	1.02%	大買/鉅額交易
2022/12/23	9	27.63	26	27.78	27.60	-17	18,722	-0.09%
2022/12/22	1	26.95	42	27.33	27.30	-41	17,973	-0.23%
2022/12/21	3.3	26.24	10	26.90	27.10	-6.7	16,789	-0.04%
2022/12/20	47	26.11	10	26.10	24.70	37	15,380	0.24%
2022/12/19	11	26.10	0	0.00	26.00	11	14,732	0.07%
2022/12/16	30	27.34	23	27.60	27.50	7	14,061	0.05%
2022/12/15	33	27.15	30	27.50	27.60	3	13,168	0.02%
2022/12/14	14	26.73	22	26.39	25.90	-8	12,193	-0.07%
2022/12/13	1	24.30	77	25.52	26.40	-76	10,963	-0.69%
2022/12/12	0	0.00	7	24.00	24.00	-7	10,542	-0.07%
2022/12/09	0	0.00	2	23.70	23.80	-2	10,567	-0.02%
2022/12/08	1	23.80	0	0.00	23.75	1	10,633	0.01%
2022/12/07	3	24.05	0	0.00	23.85	3	10,670	0.03%
2022/12/06	20	24.20	0	0.00	24.15	20	10,594	0.19%
2022/12/05	3	24.45	130	24.04	24.70	-127	10,597	-1.20%	大賣/鉅額交易
2022/12/02	78	23.50	30	23.60	23.60	48	10,364	0.46%
2022/12/01	61	23.98	7	24.10	23.95	54	10,432	0.52%
2022/11/30	0	0.00	1	23.65	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	2	23.68	23.85	-2	10,493	-0.02%
2022/11/23	5	23.03	0	0.00	22.75	5	10,466	0.05%
2022/11/22	16	23.40	0	0.00	23.35	16	10,378	0.15%
2022/11/18	4	24.45	3	24.00	23.90	1	10,353	0.01%
2022/11/17	20	23.90	0	0.00	24.20	20	10,256	0.19%
2022/11/16	7	24.66	16	24.95	24.45	-9	10,149	-0.09%
2022/11/15	24	22.80	58	23.53	24.10	-34	9,713	-0.35%
2022/11/14	11	21.89	38	22.26	22.45	-27	8,940	-0.30%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/11/03	0	0.00	1	20.40	20.55	-1	9,955	-0.01%
2022/10/31	1	19.70	0	0.00	19.70	1	10,146	0.01%
2022/10/28	1	20.00	0	0.00	19.90	1	10,270	0.01%
2022/10/25	7	20.84	0	0.00	20.80	7	11,142	0.06%
2022/10/24	5	21.45	0	0.00	21.30	5	11,165	0.04%
2022/10/21	2	21.75	0	0.00	21.50	2	11,244	0.02%
2022/10/19	0	0.00	8	21.62	21.90	-8	11,399	-0.07%
2022/10/18	5	21.28	0	0.00	21.25	5	11,536	0.04%
2022/10/17	3	20.92	1	21.15	21.15	2	11,683	0.02%
2022/10/13	1	21.30	4	21.76	21.15	-3	11,967	-0.03%
2022/10/12	2	22.00	1	22.20	22.20	1	12,127	0.01%
2022/10/11	3	22.18	5	22.46	22.30	-2	12,275	-0.02%
2022/10/06	2	22.35	2	22.50	22.50	0	12,267	0.00%
2022/10/05	25	22.66	1	22.75	22.60	24	12,293	0.20%
2022/10/03	2	20.60	4	20.98	21.30	-2	12,194	-0.02%
2022/09/30	0	0.00	1	20.55	21.15	-1	12,257	-0.01%
2022/09/29	1	21.00	26	21.07	21.00	-25	12,300	-0.20%
2022/09/28	24	21.21	25	20.55	20.50	-1	12,279	-0.01%
2022/09/27	0	0.00	9	21.45	21.40	-9	12,321	-0.07%
2022/09/26	25	22.26	25	21.78	21.65	0	12,522	0.00%
2022/09/23	5	23.11	2	23.03	23.00	3	12,506	0.02%
2022/09/22	6	22.55	0	0.00	22.55	6	12,464	0.05%
2022/09/21	30	23.34	2	23.60	23.20	28	12,282	0.23%
2022/09/20	2	24.03	0	0.00	24.20	2	12,026	0.02%
2022/09/19	5	24.65	1	25.15	24.45	4	11,912	0.03%
2022/09/16	5	24.20	3	24.05	24.45	2	11,816	0.02%
2022/09/15	53	24.19	49	24.40	24.45	4	11,879	0.03%
2022/09/14	20	24.03	0	0.00	23.95	20	11,970	0.17%
2022/09/12	3	24.72	3	24.93	24.60	0	12,301	0.00%
2022/09/07	2	24.20	6	24.41	23.90	-4	12,320	-0.03%
2022/09/06	30	24.22	5	24.37	23.95	25	12,180	0.21%
2022/09/05	17	24.69	8	24.78	24.60	9	12,095	0.07%
2022/09/02	10	25.15	20	25.30	25.15	-10	12,179	-0.08%
2022/09/01	9	25.19	1	25.25	25.20	8	12,175	0.07%
2022/08/31	11	25.74	1	25.80	25.95	10	12,098	0.08%
2022/08/29	19	26.30	15	26.25	26.25	4	12,111	0.03%
2022/08/26	6	26.95	0	0.00	27.05	6	12,174	0.05%
2022/08/25	0	0.00	10	27.00	26.90	-10	12,183	-0.08%
2022/08/22	8	26.94	0	0.00	26.80	8	12,299	0.07%
2022/08/19	1	27.50	5	27.80	27.55	-4	12,263	-0.03%
2022/08/18	22	27.89	16	27.86	27.70	6	12,205	0.05%
2022/08/17	5	27.59	1	28.00	27.45	4	12,084	0.03%
2022/08/16	17	27.30	0	0.00	27.20	17	11,983	0.14%
2022/08/15	7	26.70	53	27.33	27.60	-46	11,864	-0.39%
2022/08/12	2	26.05	134	26.25	26.00	-132	11,606	-1.14%	大賣/鉅額交易
2022/08/11	128	25.33	2	25.45	25.20	126	11,403	1.10%	大買/鉅額交易
2022/08/10	13	25.35	5	25.40	25.20	8	11,397	0.07%
2022/08/09	5	25.55	0	0.00	25.50	5	11,359	0.04%
2022/08/08	9	25.58	0	0.00	25.50	9	11,344	0.08%
2022/08/05	27	26.10	1	26.65	26.05	26	11,308	0.23%
2022/08/04	25	25.91	13	26.04	26.00	12	11,422	0.11%
2022/08/03	11	26.59	0	0.00	26.70	11	11,402	0.10%
2022/08/02	35	26.81	2	27.05	26.90	33	11,544	0.29%
2022/08/01	12	26.81	46	26.26	27.10	-34	11,292	-0.30%
2022/07/29	2	25.15	2	25.30	25.15	0	11,552	0.00%
2022/07/28	50	24.81	54	24.89	24.90	-4	11,523	-0.03%
2022/07/27	14	24.34	2	24.70	24.60	12	11,460	0.10%
2022/07/26	21	25.23	12	25.58	25.05	9	11,397	0.08%
2022/07/25	33	28.24	33	28.53	28.70	0	11,190	0.00%
2022/07/22	4	28.26	3	28.40	28.20	1	11,040	0.01%
2022/07/21	13	28.26	2	28.65	28.10	11	11,086	0.10%
2022/07/20	3	29.27	9	29.31	29.40	-6	11,156	-0.05%
2022/07/19	1	28.95	5	28.90	28.75	-4	11,216	-0.04%
2022/07/18	3	27.60	14	27.55	28.40	-11	11,158	-0.10%
2022/07/14	2	26.65	2	26.85	26.80	0	11,223	0.00%
2022/07/13	2	26.80	0	0.00	26.60	2	11,308	0.02%
2022/07/08	7	26.66	5	27.05	26.70	2	11,748	0.02%
2022/07/07	8	26.15	0	0.00	26.00	8	11,839	0.07%
2022/07/06	1	25.50	3	25.85	25.50	-2	11,951	-0.02%
2022/07/04	3	24.73	0	0.00	25.00	3	12,242	0.02%
2022/06/30	2	26.80	0	0.00	26.85	2	12,310	0.02%
2022/06/28	0	0.00	5	27.82	27.95	-5	12,507	-0.04%
2022/06/27	2	28.65	2	28.75	28.50	0	13,089	0.00%
2022/06/24	0	0.00	9	27.60	27.50	-9	13,382	-0.07%
2022/06/23	3	27.17	1	27.45	27.10	2	13,663	0.01%
2022/06/22	7	28.02	2	27.23	27.40	5	13,894	0.04%
2022/06/21	12	27.98	10	28.65	28.40	2	14,512	0.01%
2022/06/20	11	28.55	0	0.00	28.05	11	14,978	0.07%
2022/06/17	1	29.65	0	0.00	29.80	1	16,109	0.01%
2022/06/16	2	30.18	0	0.00	30.00	2	17,398	0.01%
2022/06/14	3	30.35	11	30.60	31.00	-8	17,760	-0.05%
2022/06/13	7	31.41	0	0.00	31.15	7	18,175	0.04%
2022/06/09	2	32.78	2	32.85	32.85	0	18,553	0.00%
2022/06/08	33	33.20	0	0.00	33.15	33	19,323	0.17%
2022/06/06	0	0.00	5	33.50	33.50	-5	19,839	-0.03%
2022/06/02	3	32.60	0	0.00	32.65	3	21,173	0.01%
2022/06/01	12	33.18	12	32.93	33.15	0	22,617	0.00%
2022/05/31	33	32.81	0	0.00	32.70	33	22,746	0.15%
2022/05/30	0	0.00	5	33.50	33.40	-5	22,803	-0.02%
2022/05/27	0	0.00	15	33.13	33.00	-15	23,267	-0.06%
2022/05/26	0	0.00	2	32.75	32.80	-2	23,743	-0.01%
2022/05/25	1	32.65	5	32.60	32.65	-4	23,894	-0.02%
2022/05/24	8	33.12	0	0.00	32.90	8	24,000	0.03%
2022/05/23	7	33.00	0	0.00	33.00	7	24,170	0.03%
2022/05/20	5	33.25	54	33.16	33.10	-49	24,603	-0.20%
2022/05/19	18	31.95	0	0.00	31.90	18	25,466	0.07%
2022/05/18	26	33.56	3	33.43	33.45	23	25,245	0.09%
2022/05/17	6	32.62	10	32.88	32.95	-4	25,175	-0.02%
2022/05/13	1	32.60	1	32.85	32.75	0	25,157	0.00%
2022/05/12	22	32.91	0	0.00	32.35	22	25,175	0.09%
2022/05/11	18	33.76	2	33.65	33.65	16	25,046	0.06%
2022/05/10	3	34.10	2	34.15	34.50	1	25,121	0.00%
2022/05/09	2	33.73	33	33.97	33.65	-31	25,071	-0.12%
2022/05/06	26	34.85	5	34.65	34.60	21	25,056	0.08%
2022/05/05	2	38.50	0	0.00	38.35	2	24,627	0.01%
2022/05/04	1	38.00	2	38.05	37.95	-1	24,616	0.00%
2022/05/03	4	37.38	0	0.00	37.85	4	24,698	0.02%
2022/04/28	5	38.30	1	38.40	38.05	4	24,853	0.02%
2022/04/27	2	38.03	2	38.05	38.20	0	24,827	0.00%
2022/04/26	10	40.00	1	39.85	39.40	9	24,640	0.04%
2022/04/25	0	0.00	2	41.00	40.90	-2	24,401	-0.01%
2022/04/22	5	43.78	11	43.90	43.85	-6	24,199	-0.02%
2022/04/21	0	0.00	20	43.20	43.10	-20	24,298	-0.08%
2022/04/20	4	43.76	0	0.00	43.60	4	24,620	0.02%
2022/04/19	3	44.70	16	45.10	44.50	-13	24,576	-0.05%
2022/04/18	1	45.00	6	45.65	44.75	-5	24,596	-0.02%
2022/04/15	16	47.28	5	47.28	46.80	11	24,461	0.04%
2022/04/14	10	46.98	0	0.00	46.80	10	24,431	0.04%
2022/04/13	0	0.00	7	47.41	47.10	-7	24,418	-0.03%
2022/04/12	18	46.24	7	46.27	46.70	11	24,421	0.05%
2022/04/11	11	47.19	1	47.10	46.65	10	24,375	0.04%
2022/04/08	11	46.27	69	46.93	47.50	-58	24,241	-0.24%
2022/04/07	12	47.12	6	47.48	45.75	6	24,089	0.02%
2022/04/06	2	46.85	0	0.00	46.95	2	23,863	0.01%
2022/04/01	1	46.55	0	0.00	46.55	1	23,925	0.00%
2022/03/31	25.7	46.32	1	46.20	46.15	24.7	24,396	0.10%
2022/03/30	2	45.00	39	45.52	46.90	-37	24,614	-0.15%
2022/03/29	27	46.40	0	0.00	46.00	27	24,555	0.11%
2022/03/28	27	47.40	6	47.48	47.30	21	24,828	0.08%
2022/03/25	2	48.25	9	48.28	48.50	-7	25,621	-0.03%
2022/03/24	10	48.27	3	48.04	47.95	7	27,333	0.03%
2022/03/23	2	48.03	41.3	47.99	48.50	-39.3	28,160	-0.14%
2022/03/22	41	47.74	9.3	47.87	47.40	31.7	27,779	0.11%
2022/03/21	24	46.98	18	46.88	47.20	6	26,656	0.02%
2022/03/17	2	43.98	2	44.10	44.20	0	26,610	0.00%
2022/03/16	0	0.00	5	43.87	43.75	-5	26,726	-0.02%
2022/03/15	13	42.91	20	43.56	43.20	-7	26,546	-0.03%
2022/03/14	4	43.51	28	43.77	44.00	-24	27,330	-0.09%
2022/03/11	31	43.50	1	43.75	43.60	30	27,832	0.11%
2022/03/10	12	41.62	18	42.76	42.80	-6	27,391	-0.02%
2022/03/09	0	0.00	2	41.38	41.80	-2	27,386	-0.01%
2022/03/08	13	43.09	27	44.39	40.90	-14	27,456	-0.05%
2022/03/07	43	42.93	83	43.43	43.90	-40	26,189	-0.15%
2022/03/03	53.1	42.31	54	42.40	42.30	-0.9	25,053	0.00%
2022/03/02	50	42.32	31	42.95	42.25	19	25,338	0.07%
2022/03/01	7	42.19	1	42.05	42.05	6	26,021	0.02%
2022/02/25	1	40.60	2	40.40	40.50	-1	27,087	0.00%
2022/02/24	8.3	40.14	22	39.45	39.35	-13.7	27,790	-0.05%
2022/02/23	30	41.07	12	41.19	41.30	18	27,769	0.06%
2022/02/22	38	41.93	8	42.26	41.20	30	27,786	0.11%
2022/02/21	8.1	42.04	41.3	42.65	42.75	-33.2	27,345	-0.12%
2022/02/17	0	0.00	1	39.55	39.75	-1	26,629	0.00%
2022/02/15	5.1	39.21	0	0.00	39.10	5.1	27,223	0.02%
2022/02/14	0	0.00	1.1	39.90	39.80	-1.1	28,130	0.00%
2022/02/11	2	40.43	0	0.00	40.35	2	28,247	0.01%
2022/02/10	16	40.23	25	40.82	40.50	-9	28,566	-0.03%
2022/02/09	30	40.28	31	40.10	40.25	-1	29,265	0.00%
2022/02/08	0	0.00	1	39.90	40.00	-1	29,287	0.00%
2022/02/07	1	38.50	3	39.22	39.85	-2	29,340	-0.01%
2022/01/26	0.1	37.05	0	0.00	37.00	0.1	29,320	0.00%
2022/01/25	7	37.22	5	37.80	36.75	2	29,502	0.01%
2022/01/24	13	37.01	0	0.00	37.10	13	29,595	0.04%
2022/01/21	1	38.90	1	39.10	38.15	0	29,608	0.00%
2022/01/20	1	38.40	0	0.00	39.25	1	29,596	0.00%
2022/01/18	0	0.00	1	39.15	38.80	-1	29,689	0.00%
2022/01/14	41	39.26	41	39.57	40.00	0	30,508	0.00%
2022/01/13	5	39.56	5	39.79	40.00	0	30,450	0.00%
2022/01/12	1	38.00	0	0.00	38.45	1	30,188	0.00%
2022/01/11	12	38.45	10	38.15	38.15	2	30,146	0.01%
2022/01/10	0.1	39.05	0	0.00	38.90	0.1	30,244	0.00%
2022/01/07	8	39.08	0	0.00	39.05	8	30,235	0.03%
2022/01/06	5	39.65	0	0.00	39.75	5	30,272	0.02%
2022/01/05	5	40.67	0	0.00	40.25	5	30,346	0.02%
2022/01/04	0	0.00	10	40.05	40.15	-10	30,395	-0.03%
2022/01/03	4	40.55	11	40.69	40.70	-7	30,572	-0.02%
2021/12/30	11	41.13	0	0.00	41.15	11	30,805	0.04%
2021/12/29	1	41.20	0	0.00	41.50	1	30,944	0.00%
2021/12/28	1.1	41.10	1	41.10	41.10	0.1	31,211	0.00%
2021/12/27	20	41.15	3	41.23	41.00	17	31,412	0.05%
2021/12/24	3.1	42.85	0	0.00	42.55	3.1	31,107	0.01%
2021/12/23	4	43.38	0	0.00	43.55	4	30,878	0.01%
2021/12/22	4.5	43.91	10	44.44	43.90	-5.5	30,458	-0.02%
2021/12/21	31	42.94	62	42.83	44.55	-31	29,872	-0.10%
2021/12/20	35	43.97	71	43.39	44.05	-36	28,816	-0.12%
2021/12/17	29	41.00	29	41.59	41.70	0	26,866	0.00%
2021/12/16	29	39.30	5	39.89	39.40	24	25,705	0.09%
2021/12/15	2	39.98	12	40.03	39.95	-10	25,899	-0.04%
2021/12/14	20	39.65	6	40.58	39.65	14	25,870	0.05%
2021/12/13	20	39.93	46	40.36	40.90	-26	25,432	-0.10%
2021/12/10	2	38.48	11	38.91	38.50	-9	24,588	-0.04%
2021/12/09	14	38.83	17	38.60	38.45	-3	24,644	-0.01%
2021/12/08	41	39.64	10	39.49	39.15	31	24,884	0.12%
2021/12/07	4	38.38	52	38.36	39.00	-48	24,544	-0.20%
2021/12/06	20	37.09	1	37.25	37.10	19	23,937	0.08%
2021/12/03	2	36.30	2	36.28	36.50	0	23,783	0.00%
2021/12/02	8	36.11	8	35.91	36.20	0	23,710	0.00%
2021/12/01	2	34.93	1	35.25	35.40	1	23,638	0.00%
2021/11/30	2	34.90	0	0.00	35.10	2	23,681	0.01%
2021/11/29	9	35.21	2	35.45	35.10	7	23,701	0.03%
2021/11/26	5	36.46	15	36.72	36.25	-10	23,693	-0.04%
2021/11/25	5	37.87	8	38.03	38.15	-3	23,602	-0.01%
2021/11/24	14	37.31	3	37.28	37.40	11	22,654	0.05%
2021/11/23	0	0.00	32	35.14	35.20	-32	21,411	-0.15%
2021/11/22	2.1	32.67	1	33.40	33.40	1.1	21,791	0.01%
2021/11/19	22	33.38	10	33.43	32.85	12	21,762	0.06%
2021/11/18	12	33.78	10	33.90	33.90	2	21,745	0.01%
2021/11/17	6	34.16	2	33.85	33.85	4	21,904	0.02%
2021/11/16	6	34.28	2	34.10	34.10	4	22,142	0.02%
2021/11/15	19	34.69	0	0.00	34.75	19	22,263	0.09%
2021/11/12	3	35.52	1	35.25	35.55	2	22,815	0.01%
2021/11/11	13	36.24	32	36.83	36.25	-19	22,815	-0.08%
2021/11/10	5	35.32	0	0.00	34.95	5	22,256	0.02%
2021/11/09	5	35.53	12	35.26	35.70	-7	22,466	-0.03%
2021/11/08	24	36.37	29	36.57	36.25	-5	22,636	-0.02%
2021/11/05	20	34.35	1	34.30	34.30	19	22,459	0.08%
2021/11/04	7	35.32	72	35.43	35.15	-65	22,738	-0.29%
2021/11/03	93	35.80	16	35.71	35.70	77	23,539	0.33%
2021/11/02	5	35.31	29	36.24	35.15	-24	23,573	-0.10%
2021/11/01	21	35.37	0	0.00	35.20	21	23,736	0.09%
2021/10/29	7	34.75	0	0.00	35.10	7	23,880	0.03%
2021/10/28	6	34.89	4	34.90	34.85	2	23,908	0.01%
2021/10/27	1	35.15	0	0.00	35.30	1	24,131	0.00%
2021/10/26	0	0.00	2	35.40	35.60	-2	24,736	-0.01%
2021/10/25	0	0.00	7	34.74	35.05	-7	25,027	-0.03%
2021/10/22	22	34.86	0	0.00	33.70	22	25,424	0.09%
2021/10/21	2	36.18	10	36.99	36.90	-8	25,461	-0.03%
2021/10/20	5	36.05	10	36.05	36.05	-5	25,804	-0.02%
2021/10/18	15	36.22	1	35.65	36.40	14	26,883	0.05%
2021/10/14	1	35.80	10	35.70	36.35	-9	28,019	-0.03%
2021/10/13	0	0.00	5	35.72	35.80	-5	28,804	-0.02%
2021/10/12	1	36.80	3	36.27	36.10	-2	29,292	-0.01%
2021/10/08	1	37.60	3	37.63	37.00	-2	30,189	-0.01%
2021/10/07	13	38.08	0	0.00	38.30	13	31,156	0.04%
2021/10/05	1	37.65	1	37.90	39.00	0	33,509	0.00%
2021/10/04	1	38.75	4	37.45	37.10	-3	34,130	-0.01%
2021/10/01	12	40.08	5.7	39.30	39.15	6.3	35,544	0.02%
2021/09/30	0	0.00	2	41.00	41.80	-2	37,175	-0.01%
2021/09/29	1	41.45	0	0.00	40.35	1	38,748	0.00%
2021/09/27	0	0.00	1	42.50	42.35	-1	44,443	0.00%
2021/09/24	0	0.00	2	41.68	41.75	-2	49,121	0.00%
2021/09/23	6	40.44	2	40.23	41.25	4	55,807	0.01%
2021/09/22	11	41.15	0	0.00	41.00	11	63,801	0.02%
2021/09/17	1	43.90	0	0.00	44.45	1	67,891	0.00%
2021/09/16	1	44.20	3	44.62	44.15	-2	70,029	0.00%
2021/09/15	0	0.00	14	44.71	45.05	-14	71,938	-0.02%
2021/09/14	2.1	45.60	0	0.00	45.50	2.1	75,763	0.00%
2021/09/13	1.1	46.95	9	47.06	46.90	-7.9	79,590	-0.01%
2021/09/10	20	46.20	18	46.01	46.35	2	80,607	0.00%
2021/09/08	2	43.65	2	43.80	43.70	0	84,570	0.00%
2021/09/06	36	44.42	35	44.48	44.45	1	85,072	0.00%
2021/09/03	8	44.80	5	44.64	44.05	3	85,000	0.00%
2021/09/02	3	44.38	11	45.03	44.40	-8	85,129	-0.01%
2021/09/01	15	46.77	5	46.30	46.05	10	85,115	0.01%
2021/08/31	10	46.82	11	46.85	46.85	-1	85,070	0.00%
2021/08/30	19	46.12	0	0.00	46.40	19	85,302	0.02%
2021/08/27	48	46.01	45	45.99	45.85	3	85,511	0.00%
2021/08/26	2	46.23	18	47.39	46.00	-16	85,671	-0.02%
2021/08/25	1	44.00	0	0.00	44.10	1	85,317	0.00%
2021/08/24	1	44.15	0	0.00	44.00	1	89,217	0.00%
2021/08/23	9	44.54	3	44.30	44.10	6	93,474	0.01%
2021/08/20	2	42.90	11	43.25	43.40	-9	96,058	-0.01%
2021/08/19	11.2	44.01	0	0.00	42.75	11.2	98,816	0.01%
2021/08/18	11	45.26	13	45.12	45.40	-2	100,762	0.00%
2021/08/17	12	45.88	1	45.90	44.30	11	102,491	0.01%
2021/08/16	3	47.37	2	48.28	47.80	1	106,682	0.00%
2021/08/13	5.1	48.30	12	48.79	47.80	-6.9	111,289	-0.01%
2021/08/12	10	47.85	9	48.57	49.30	1	115,351	0.00%
2021/08/11	5	48.12	3	47.05	47.00	2	118,096	0.00%
2021/08/10	5	47.37	2	47.23	47.30	3	119,720	0.00%
2021/08/09	11.3	48.63	24	49.01	48.85	-12.7	121,383	-0.01%
2021/08/06	10	47.50	10	47.20	47.00	0	123,407	0.00%
2021/08/05	29	47.33	20	47.00	47.15	9	126,196	0.01%
2021/08/04	6	48.99	2	49.25	48.60	4	129,263	0.00%
2021/08/03	0.2	48.60	2	48.55	48.75	-1.8	134,933	0.00%
2021/08/02	11	48.64	14	48.98	49.25	-3	138,109	0.00%
2021/07/30	5.3	49.55	10	49.11	48.90	-4.7	142,440	0.00%
2021/07/29	8	48.11	1	48.35	48.90	7	146,402	0.00%
2021/07/28	17	47.17	6	47.43	46.90	11	148,860	0.01%
2021/07/27	9	47.44	9	47.82	46.50	0	151,587	0.00%
2021/07/26	10	48.82	1	49.75	48.55	9	154,472	0.01%
2021/07/23	4	48.66	35	49.39	50.40	-31	157,355	-0.02%
2021/07/22	19	48.79	18	49.53	48.20	1	158,348	0.00%
2021/07/21	7	50.57	9	50.97	49.30	-2	159,661	0.00%
2021/07/20	22	51.45	9	52.53	51.50	13	159,499	0.01%
2021/07/19	28	53.61	10	54.26	53.10	18	159,337	0.01%
2021/07/16	24	53.15	21	53.16	53.00	3	159,322	0.00%
2021/07/15	27	52.74	38	53.39	54.40	-11	159,147	-0.01%
2021/07/14	19	50.83	2	50.60	50.70	17	158,637	0.01%
2021/07/13	31	55.09	24.1	55.39	52.60	6.9	158,188	0.00%
2021/07/12	19	58.29	42	58.04	57.40	-23	157,356	-0.01%
2021/07/09	13	57.29	4	56.58	56.50	9	156,798	0.01%
2021/07/08	19	56.81	25	57.79	58.50	-6	156,468	0.00%
2021/07/07	35	57.19	6	57.65	56.50	29	155,332	0.02%
2021/07/06	13	60.53	19	60.66	59.60	-6	155,560	0.00%
2021/07/05	4	61.65	17	62.16	61.30	-13	156,896	-0.01%
2021/07/02	25	60.44	58	60.51	60.10	-33	154,581	-0.02%
2021/07/01	97	60.63	46	60.83	58.80	51	153,370	0.03%
2021/06/30	45.2	62.83	25	62.92	61.20	20.2	151,103	0.01%
2021/06/29	145	58.30	132	59.20	59.50	13	147,776	0.01%	大買/大賣/
2021/06/28	55	53.82	70.6	53.64	55.70	-15.6	141,237	-0.01%
2021/06/25	31	51.66	50	52.28	50.70	-19	136,878	-0.01%
2021/06/24	27	51.09	10	51.21	50.60	17	135,237	0.01%
2021/06/23	56	52.11	47	51.22	48.25	9	133,347	0.01%
2021/06/22	20	50.86	58	51.11	51.70	-38	130,040	-0.03%
2021/06/21	37.2	47.72	44	47.27	47.00	-6.8	125,972	-0.01%
2021/06/18	47.2	51.24	8	51.19	50.00	39.2	124,583	0.03%
2021/06/17	49	52.23	50.5	53.14	50.80	-1.5	123,048	0.00%
2021/06/16	9	52.10	7	51.31	50.40	2	120,480	0.00%
2021/06/15	1	46.65	11	49.15	50.60	-10	120,113	-0.01%
2021/06/11	14	47.07	14	47.60	47.20	0	119,897	0.00%
2021/06/10	1	45.55	6	45.48	47.10	-5	120,284	0.00%
2021/06/09	19	45.87	20	47.31	46.80	-1	120,431	0.00%
2021/06/08	23	47.86	3	48.55	48.55	20	120,709	0.02%
2021/06/07	11	46.15	2	47.33	47.20	9	120,863	0.01%
2021/06/04	6	50.28	16	50.53	49.95	-10	120,690	-0.01%
2021/06/03	14	51.74	8	51.83	51.60	6	121,601	0.00%
2021/06/02	27	53.40	22	52.72	52.70	5	121,644	0.00%
2021/06/01	45	53.28	27	53.27	53.30	18	122,374	0.01%
2021/05/31	131.1	52.11	110	52.14	52.40	21.1	121,105	0.02%	大買/大賣/
2021/05/28	3	47.65	44	48.29	48.70	-41	118,089	-0.03%
2021/05/27	13	45.25	33	45.72	44.30	-20	116,115	-0.02%
2021/05/26	11	43.40	17	43.95	44.10	-6	114,060	-0.01%
2021/05/25	39	44.75	11	43.96	44.00	28	113,252	0.02%
2021/05/24	84	46.73	125	46.67	45.05	-41	113,497	-0.04%	大賣/
2021/05/21	126	45.62	60.1	43.87	46.15	65.9	110,303	0.06%	大買/
2021/05/20	81	45.35	73	45.24	43.00	8	105,867	0.01%
2021/05/19	49	44.14	47	44.59	45.00	2	101,894	0.00%
2021/05/18	12	40.95	10	40.35	40.95	2	99,356	0.00%
2021/05/17	20	37.85	24	37.49	37.25	-4	97,397	0.00%
2021/05/14	18	42.86	38.1	44.88	41.35	-20.1	95,502	-0.02%
2021/05/13	53	47.66	61	46.49	45.90	-8	92,554	-0.01%
2021/05/12	16	54.59	5	55.78	51.00	11	89,797	0.01%
2021/05/11	36.1	59.15	34	59.39	56.60	2.1	86,567	0.00%
2021/05/10	29	55.08	33.7	56.62	57.40	-4.7	80,795	-0.01%
2021/05/07	32	49.39	21	49.20	52.20	11	77,653	0.01%
2021/05/06	48	46.57	36.1	46.50	47.50	11.9	73,184	0.02%
2021/05/05	8	40.39	47	42.58	43.20	-39	68,736	-0.06%
2021/05/04	54	39.59	6.1	43.35	39.30	47.9	66,023	0.07%
2021/05/03	14.1	44.30	3.2	45.39	42.65	10.9	62,948	0.02%
2021/04/29	20	40.38	32.6	41.65	42.60	-12.6	59,681	-0.02%
2021/04/28	14	39.09	6	38.80	38.75	8	56,519	0.01%
2021/04/27	11	39.46	6	39.98	40.00	5	55,435	0.01%
2021/04/26	0	0.00	9	39.04	39.25	-9	53,702	-0.02%
2021/04/23	4	35.70	6	34.09	35.70	-2	53,554	0.00%
2021/04/22	3	36.50	17	37.72	36.25	-14	53,573	-0.03%
2021/04/21	17	34.98	4	35.08	35.40	13	53,448	0.02%
2021/04/20	7	33.21	10	34.00	34.50	-3	53,279	-0.01%
2021/04/19	17.3	32.94	7.2	34.67	34.70	10.1	53,408	0.02%
2021/04/16	4	31.50	24	31.42	31.55	-20	53,007	-0.04%
2021/04/15	0	0.00	13	28.55	28.70	-13	52,922	-0.02%
2021/04/14	5	28.35	4	28.23	27.80	1	53,582	0.00%
2021/04/13	25	27.64	21.7	27.66	27.40	3.3	55,897	0.01%
2021/04/12	40	28.33	40	28.66	29.00	0	59,126	0.00%
2021/04/09	11	26.32	7	26.76	26.80	4	58,542	0.01%
2021/04/08	1	24.95	6	24.95	24.95	-5	56,092	-0.01%
2021/04/07	13	22.68	17	22.72	22.70	-4	56,933	-0.01%
2021/04/06	39	21.69	63.4	21.91	22.70	-24.4	56,288	-0.04%
2021/04/01	15	20.75	55	20.57	20.75	-40	54,838	-0.07%
2021/03/31	23	18.82	30.2	18.93	19.50	-7.2	52,181	-0.01%
2021/03/30	10	18.15	16	18.15	18.30	-6	51,223	-0.01%
2021/03/29	47	18.24	6	18.34	18.30	41	52,583	0.08%
2021/03/26	9	17.80	0	0.00	17.80	9	55,864	0.02%
2021/03/25	13	17.86	5	17.65	17.55	8	58,787	0.01%
2021/03/24	0	0.00	1	17.30	17.30	-1	58,813	0.00%
2021/03/23	0	0.00	12	17.77	17.55	-12	59,227	-0.02%
2021/03/22	6	17.74	14	17.68	17.70	-8	60,007	-0.01%
2021/03/19	2	17.50	0	0.00	17.50	2	61,924	0.00%
2021/03/18	13	17.94	0	0.00	17.75	13	63,665	0.02%
2021/03/17	1.2	17.93	0	0.00	17.85	1.2	66,518	0.00%
2021/03/16	2	17.73	0	0.00	17.75	2	67,843	0.00%
2021/03/15	1	18.30	0	0.00	18.35	1	67,472	0.00%
2021/03/12	10	18.45	8.1	18.57	18.75	1.9	67,060	0.00%
2021/03/11	1	18.20	5	18.30	18.25	-4	66,686	-0.01%
2021/03/10	6	18.26	7	18.12	18.20	-1	66,651	0.00%
2021/03/09	5	18.63	16	18.96	18.40	-11	66,366	-0.02%
2021/03/08	3	17.90	12	18.05	18.10	-9	65,151	-0.01%
2021/03/05	17	18.65	51	18.24	17.85	-34	64,811	-0.05%
2021/03/04	25	18.61	51	18.64	18.60	-26	63,711	-0.04%
2021/03/03	4	17.78	0	0.00	17.75	4	61,301	0.01%
2021/03/02	4	17.73	0	0.00	17.30	4	60,155	0.01%
2021/02/26	11	17.48	13	17.45	17.45	-2	59,714	0.00%
2021/02/25	10	17.20	22	17.27	17.45	-12	58,896	-0.02%
2021/02/24	71	17.26	18.6	16.66	16.50	52.4	58,000	0.09%
2021/02/23	25	16.60	32	16.90	17.20	-7	55,364	-0.01%
2021/02/22	2	15.45	70	15.64	15.65	-68	54,002	-0.13%
2021/02/19	3	15.28	12	15.13	15.45	-9	53,465	-0.02%
2021/02/18	11	14.80	36	15.09	15.40	-25	52,997	-0.05%
2021/02/17	4	14.16	37	14.07	14.25	-33	52,242	-0.06%
2021/02/05	71	13.38	4	13.35	13.40	67	51,850	0.13%
2021/02/04	1	13.55	1	13.55	13.65	0	51,731	0.00%
2021/02/03	37	13.78	0	0.00	13.70	37	51,751	0.07%
2021/02/01	2	13.65	0	0.00	13.80	2	51,289	0.00%
2021/01/29	3	13.70	0	0.00	13.60	3	51,075	0.01%
2021/01/28	2	13.95	1	13.90	13.90	1	51,168	0.00%
2021/01/27	0	0.00	5	14.35	14.40	-5	51,213	-0.01%
2021/01/25	3	15.47	10	15.40	15.25	-7	51,006	-0.01%
2021/01/22	0	0.00	15	15.10	15.25	-15	50,670	-0.03%
2021/01/21	0	0.00	10	15.03	14.90	-10	50,387	-0.02%
2021/01/20	13	14.67	0	0.00	14.60	13	50,138	0.03%
2021/01/19	20	15.55	32	15.60	15.35	-12	49,711	-0.02%
2021/01/18	2	14.90	20	15.15	15.10	-18	49,391	-0.04%
2021/01/15	8	15.88	38	15.81	15.70	-30	48,895	-0.06%
2021/01/14	5	16.34	14	16.46	16.40	-9	48,484	-0.02%
2021/01/13	9	15.91	21	15.76	16.10	-12	47,717	-0.03%
2021/01/12	23	15.80	5	16.25	15.70	18	47,363	0.04%
2021/01/11	4	16.69	0	0.00	16.65	4	46,697	0.01%
2021/01/08	3	16.68	32	16.97	16.80	-29	46,275	-0.06%
2021/01/07	44	17.12	129.6	17.22	16.85	-85.6	45,602	-0.19%	大賣/
2021/01/06	107	18.33	47	18.00	17.65	60	44,235	0.14%	大買/
2021/01/05	38	17.78	43	17.79	17.80	-5	41,253	-0.01%
2021/01/04	108	16.25	46	16.12	16.50	62	37,384	0.17%	大買/
2020/12/31	2	15.50	4	15.61	15.75	-2	35,812	-0.01%
2020/12/30	32	15.83	61	15.81	15.50	-29	35,197	-0.08%
2020/12/29	26	15.45	50	15.55	15.35	-24	33,981	-0.07%
2020/12/28	38	15.27	26	15.20	15.00	12	32,612	0.04%
2020/12/25	7	15.81	1	15.60	15.50	6	31,474	0.02%
2020/12/24	42	15.80	5	15.85	15.50	37	30,591	0.12%
2020/12/23	18	15.43	34	15.54	16.00	-16	29,622	-0.05%
2020/12/22	94	16.40	87	16.66	15.20	7	28,061	0.02%
2020/12/21	73	15.35	92.8	15.69	15.75	-19.8	24,162	-0.08%
2020/12/18	2	14.25	2	14.45	14.35	0	21,095	0.00%
2020/12/17	0	0.00	2	14.05	14.20	-2	20,410	-0.01%
2020/12/16	12	14.43	12	14.13	14.25	0	19,874	0.00%
2020/12/15	52	14.66	48	14.49	14.15	4	18,916	0.02%
2020/12/14	50	14.26	30	14.23	14.30	20	17,025	0.12%
2020/12/11	21	13.47	72	13.67	13.75	-51	14,796	-0.34%
2020/12/10	3	12.25	14	12.46	12.85	-11	11,829	-0.09%
2020/12/08	0	0.00	10	12.00	11.90	-10	10,395	-0.10%
2020/12/01	0	0.00	5	11.85	11.90	-5	10,639	-0.05%
2020/11/30	11	12.00	24	11.81	12.05	-13	10,467	-0.12%
2020/11/27	0	0.00	11	11.65	11.70	-11	9,940	-0.11%
2020/11/26	9	11.57	0	0.00	11.35	9	9,580	0.09%
2020/11/25	22	11.45	10	11.10	11.20	12	9,397	0.13%
2020/11/23	20	10.88	50	11.10	11.05	-30	8,851	-0.34%
2020/11/05	50	10.30	2	10.55	10.20	48	7,639	0.63%
2020/11/02	10	9.76	0	0.00	9.83	10	6,761	0.15%
2020/10/28	10	10.28	5	10.30	10.10	5	6,628	0.08%
2020/10/27	10	10.20	0	0.00	10.15	10	6,561	0.15%
2020/10/22	15	10.18	20	10.23	10.15	-5	6,408	-0.08%
2020/10/21	0	0.00	10	9.99	9.99	-10	6,228	-0.16%
2020/10/20	3	9.89	3	9.83	9.82	0	6,171	0.00%
2020/10/13	0	0.00	1	10.00	9.88	-1	5,855	-0.02%
2020/10/12	50	9.98	9	9.93	9.99	41	5,903	0.69%
2020/10/08	5	9.86	0	0.00	9.78	5	5,847	0.09%
2020/10/07	5	9.69	0	0.00	9.90	5	5,832	0.09%
2020/10/06	25	9.62	0	0.00	9.89	25	5,806	0.43%
2020/10/05	5	9.33	15	9.37	9.42	-10	5,734	-0.17%
2020/09/30	7	9.30	0	0.00	9.33	7	5,744	0.12%
2020/09/28	20	9.45	0	0.00	9.43	20	5,772	0.35%
2020/09/25	10	9.22	0	0.00	9.18	10	5,804	0.17%
2020/09/23	5	9.58	0	0.00	9.50	5	5,670	0.09%
2020/09/22	10	9.73	0	0.00	9.70	10	5,586	0.18%
2020/09/21	10	9.86	0	0.00	9.90	10	5,528	0.18%
2020/09/10	2	10.55	0	0.00	10.55	2	4,457	0.04%
2020/09/09	50	10.40	3	10.45	10.65	47	4,283	1.10%
2020/09/08	0	0.00	1	10.25	10.25	-1	4,044	-0.02%
2020/09/07	0	0.00	15	10.09	10.40	-15	3,675	-0.41%
2020/09/02	10	9.44	5	9.33	9.36	5	3,213	0.16%
2020/08/31	0	0.00	16	9.24	9.32	-16	3,231	-0.50%
2020/08/27	0	0.00	7	8.93	8.88	-7	3,019	-0.23%
2020/08/26	7	8.64	0	0.00	8.61	7	2,830	0.25%
2020/08/25	0	0.00	7	8.47	8.52	-7	2,769	-0.25%
2020/08/21	5	8.24	0	0.00	8.29	5	2,894	0.17%
2020/08/20	9	8.04	0	0.00	8.07	9	2,986	0.30%
2020/08/19	0	0.00	5	8.45	8.32	-5	2,914	-0.17%
2020/08/17	0	0.00	9	8.55	8.57	-9	2,847	-0.32%
2020/07/21	0	0.00	10	8.14	8.22	-10	3,017	-0.33%
2020/07/16	0	0.00	5	8.27	8.34	-5	3,024	-0.17%
2020/07/14	5	8.05	0	0.00	8.03	5	2,992	0.17%
2020/07/10	3	8.11	0	0.00	8.03	3	3,122	0.10%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/08	8	8.17	0	0.00	8.17	8	3,121	0.26%
2020/07/06	5	8.18	0	0.00	8.27	5	3,132	0.16%
2020/07/03	4	8.13	0	0.00	8.23	4	3,127	0.13%
2020/07/01	4	8.23	0	0.00	8.21	4	3,150	0.13%
2020/06/29	6	8.20	0	0.00	8.19	6	3,195	0.19%
2020/06/24	10	8.29	10	8.30	8.28	0	3,199	0.00%
2020/06/22	10	8.45	0	0.00	8.46	10	3,286	0.30%
2020/06/16	0	0.00	6	8.29	8.24	-6	3,423	-0.18%
2020/06/15	15	8.12	0	0.00	8.11	15	3,534	0.42%
2020/06/12	3	8.08	0	0.00	8.19	3	3,593	0.08%
2020/06/10	0	0.00	1	8.53	8.65	-1	3,674	-0.03%
2020/06/08	0	0.00	5	8.51	8.45	-5	3,934	-0.13%
2020/06/05	1	8.20	8	8.20	8.24	-7	3,877	-0.18%
2020/06/02	0	0.00	1	7.79	7.80	-1	3,920	-0.03%
2020/06/01	1	7.94	1	7.81	7.81	0	3,931	0.00%
2020/05/28	0	0.00	5	7.96	8.14	-5	3,929	-0.13%
2020/05/27	0	0.00	50	7.54	7.79	-50	3,835	-1.30%
2020/05/21	1	7.44	4	7.42	7.43	-3	3,779	-0.08%
2020/05/20	0	0.00	5	7.36	7.29	-5	3,777	-0.13%
2020/05/19	0	0.00	3	7.35	7.26	-3	3,776	-0.08%
2020/05/18	4	7.19	0	0.00	7.18	4	3,766	0.11%
2020/05/15	3	7.17	0	0.00	7.15	3	3,759	0.08%
2020/05/14	3	7.34	0	0.00	7.21	3	3,743	0.08%
2020/05/07	3	7.30	0	0.00	7.38	3	3,694	0.08%
2020/05/06	0	0.00	5	7.40	7.33	-5	3,714	-0.13%
2020/05/04	3	7.42	0	0.00	7.42	3	3,728	0.08%
2020/04/30	5	7.74	0	0.00	7.83	5	3,666	0.14%
2020/04/27	0	0.00	1	7.12	7.16	-1	3,850	-0.03%
2020/04/22	1	6.82	0	0.00	6.81	1	3,857	0.03%
2020/04/21	0	0.00	1	6.97	6.77	-1	3,866	-0.03%
2020/04/16	40	7.10	0	0.00	7.12	40	3,815	1.05%
2020/04/01	0	0.00	3	6.77	6.80	-3	4,209	-0.07%
2020/03/27	1	6.71	0	0.00	6.60	1	4,329	0.02%
2020/03/20	3	5.78	0	0.00	5.94	3	4,280	0.07%
2020/03/16	3	7.02	0	0.00	6.75	3	4,161	0.07%
2020/03/13	4	6.98	0	0.00	7.15	4	4,089	0.10%
2020/03/12	14	8.15	0	0.00	7.74	14	3,916	0.36%
2020/03/10	3	8.71	0	0.00	8.79	3	3,699	0.08%
2020/03/09	5	8.96	0	0.00	8.90	5	3,663	0.14%
2020/03/05	1	9.33	0	0.00	9.31	1	3,576	0.03%
2020/03/03	0	0.00	9	9.33	9.30	-9	3,567	-0.25%
2020/02/27	4	9.18	0	0.00	9.06	4	3,617	0.11%
2020/02/04	0	0.00	10	9.30	9.30	-10	4,194	-0.24%
2020/01/30	14	9.42	0	0.00	9.32	14	4,022	0.35%
2019/12/27	0	0.00	2	10.25	10.35	-2	3,581	-0.06%
2019/12/17	2	10.10	0	0.00	10.10	2	3,275	0.06%
2019/12/11	0	0.00	8	9.75	9.76	-8	3,053	-0.26%
2019/12/04	0	0.00	10	9.78	9.81	-10	3,095	-0.32%
2019/11/26	0	0.00	5	9.82	9.90	-5	3,083	-0.16%
2019/11/25	0	0.00	12	9.55	9.57	-12	2,972	-0.40%
2019/11/19	0	0.00	21	9.48	9.47	-21	2,982	-0.70%
2019/11/15	15	9.26	0	0.00	9.26	15	2,993	0.50%
2019/11/14	3	9.32	0	0.00	9.32	3	3,002	0.10%
2019/11/13	3	9.46	0	0.00	9.40	3	3,106	0.10%
2019/11/11	5	9.50	0	0.00	9.46	5	3,257	0.15%
2019/11/08	0	0.00	5	9.88	9.87	-5	3,199	-0.16%
2019/11/05	10	10.10	16	9.73	10.10	-6	3,174	-0.19%
2019/10/16	5	8.97	0	0.00	8.99	5	3,262	0.15%
2019/10/15	3	9.03	0	0.00	9.03	3	3,256	0.09%
2019/10/14	10	9.11	0	0.00	9.06	10	3,230	0.31%
2019/10/09	6	9.27	0	0.00	9.12	6	3,205	0.19%
2019/10/07	0	0.00	1	9.38	9.32	-1	3,152	-0.03%
2019/10/03	3	9.65	0	0.00	9.54	3	3,133	0.10%
2019/09/27	8	9.73	0	0.00	9.74	8	3,179	0.25%
2019/09/24	0	0.00	4.8	10.04	10.00	-4.8	3,233	-0.15%
2019/09/10	3	10.05	0	0.00	10.05	3	3,487	0.09%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/08/30	0	0.00	20	9.84	9.92	-20	3,481	-0.57%
2019/08/27	2	9.91	0	0.00	9.88	2	3,515	0.06%
2019/08/21	1	9.97	0	0.00	9.99	1	3,633	0.03%
2019/08/16	2	9.72	0	0.00	9.76	2	3,990	0.05%
2019/08/14	3	10.01	5	9.99	10.00	-2	3,888	-0.05%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	2	10.15	0	0.00	10.00	2	4,045	0.05%
2019/08/06	20	10.10	0	0.00	10.20	20	4,156	0.48%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/08/02	1	10.45	0	0.00	10.45	1	4,354	0.02%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/26	1	10.70	1	10.80	10.75	0	5,495	0.00%
2019/07/23	0	0.00	23	10.81	10.85	-23	5,661	-0.41%
2019/07/22	0	0.00	5	10.75	10.80	-5	5,714	-0.09%
2019/07/19	0	0.00	3	10.60	10.65	-3	5,716	-0.05%
2019/07/15	3	10.35	0	0.00	10.35	3	6,456	0.05%
2019/07/12	1	10.35	0	0.00	10.40	1	6,538	0.02%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	2	10.55	0	0.00	10.55	2	6,986	0.03%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/06/14	0	0.00	5	10.40	10.35	-5	8,178	-0.06%
2019/06/12	1	10.40	0	0.00	10.40	1	8,267	0.01%
2019/06/06	0	0.00	3	10.50	10.50	-3	8,546	-0.04%
2019/05/30	0	0.00	10	10.35	10.35	-10	9,623	-0.10%
2019/05/29	0	0.00	6	10.50	10.45	-6	9,685	-0.06%
2019/05/28	3	10.25	0	0.00	10.60	3	9,733	0.03%
2019/05/27	10	10.51	0	0.00	10.35	10	9,845	0.10%
2019/05/22	0	0.00	14	10.85	10.90	-14	10,020	-0.14%
2019/05/21	24	10.89	0	0.00	10.90	24	10,283	0.23%
2019/05/20	10	10.80	5	10.80	10.80	5	10,291	0.05%
2019/05/17	10	11.00	0	0.00	10.85	10	10,353	0.10%
2019/05/14	6	11.07	10	11.15	11.05	-4	10,605	-0.04%
2019/05/13	0	0.00	2	10.85	10.85	-2	10,715	-0.02%
2019/05/10	4	10.61	0	0.00	10.60	4	11,052	0.04%
2019/05/09	2	10.70	0	0.00	10.70	2	11,126	0.02%
2019/05/08	4	10.93	0	0.00	11.00	4	11,056	0.04%
2019/05/07	1	11.15	0	0.00	11.10	1	11,031	0.01%
2019/05/06	23	11.36	0	0.00	11.20	23	10,971	0.21%
2019/05/03	1	11.80	0	0.00	11.85	1	10,577	0.01%
2019/04/29	0	0.00	5	12.25	12.05	-5	10,108	-0.05%
2019/04/25	5	12.40	10	12.55	12.55	-5	9,951	-0.05%
2019/04/24	5	12.70	0	0.00	12.45	5	9,822	0.05%
2019/04/23	0	0.00	1	12.45	12.45	-1	9,537	-0.01%
2019/04/19	0	0.00	11	12.00	11.95	-11	9,136	-0.12%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/11	2	12.00	1	11.90	11.90	1	9,227	0.01%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	5	11.90	0	0.00	12.05	5	9,131	0.05%
2019/04/03	0	0.00	1	11.50	11.70	-1	8,878	-0.01%
2019/04/02	0	0.00	4	11.43	11.45	-4	8,773	-0.05%
2019/04/01	2	11.50	1	11.40	11.40	1	8,713	0.01%
2019/03/27	0	0.00	20	11.40	11.40	-20	8,687	-0.23%
2019/03/26	20	11.55	0	0.00	11.50	20	8,615	0.23%
2019/03/25	0	0.00	3	11.40	11.40	-3	8,594	-0.03%
2019/03/22	4	11.56	0	0.00	11.55	4	8,526	0.05%
2019/03/20	12	11.69	0	0.00	11.70	12	8,396	0.14%
2019/03/15	0	0.00	15	11.90	11.95	-15	8,085	-0.19%
2019/03/14	0	0.00	355	11.90	11.90	-355	8,071	-4.40%	大賣/鉅額交易
2019/03/12	0	0.00	30	12.10	12.10	-30	8,245	-0.36%
2019/03/06	15	12.45	10	12.40	12.40	5	8,456	0.06%
2019/03/04	2	11.95	0	0.00	12.00	2	7,812	0.03%
2019/02/27	0	0.00	10	12.00	12.05	-10	7,764	-0.13%
2019/02/25	6	12.13	2	12.20	12.15	4	7,565	0.05%
2019/02/22	4	12.03	0	0.00	12.05	4	7,434	0.05%
2019/02/21	13	12.15	3	12.20	12.30	10	7,250	0.14%
2019/02/20	2	12.25	0	0.00	12.05	2	7,093	0.03%
2019/02/19	10	11.90	2	11.90	11.90	8	6,848	0.12%
2019/02/18	3	11.95	0	0.00	11.90	3	6,850	0.04%
2019/02/14	22	12.20	0.2	12.00	12.05	21.8	6,813	0.32%
2019/02/13	355	12.20	10	12.20	12.15	345	6,807	5.07%	大買/鉅額交易
2019/02/12	5	12.25	0	0.00	12.30	5	6,656	0.08%
2019/02/11	20	12.15	3	12.10	12.00	17	6,421	0.26%
2019/01/28	0	0.00	3.4	11.24	11.25	-3.4	5,742	-0.06%
2019/01/25	0	0.00	10	11.10	11.10	-10	5,744	-0.17%
2019/01/21	0	0.00	2	11.15	11.10	-2	5,859	-0.03%
2019/01/18	0	0.00	18	10.95	10.90	-18	5,983	-0.30%
2019/01/17	0	0.00	10	10.90	10.90	-10	6,114	-0.16%
2019/01/15	1	10.75	1	10.90	10.90	0	6,303	0.00%
2019/01/14	1	10.80	5	10.75	10.75	-4	6,380	-0.06%
2019/01/10	20	11.00	0	0.00	11.00	20	6,475	0.31%
2019/01/09	18	11.10	4	11.10	11.20	14	6,402	0.22%
2019/01/07	0	0.00	2	10.60	10.75	-2	6,281	-0.03%
2019/01/04	4	10.39	0	0.00	10.35	4	6,333	0.06%
2019/01/03	1	10.75	10	10.85	10.70	-9	6,338	-0.14%
2019/01/02	5	10.95	3	10.95	10.95	2	6,371	0.03%
2018/12/28	1	10.65	0	0.00	10.70	1	6,395	0.02%
2018/12/26	1	10.70	0	0.00	10.70	1	6,614	0.02%
2018/12/22	1	10.85	0	0.00	11.00	1	6,853	0.01%
2018/12/21	1	11.05	0	0.00	10.95	1	7,001	0.01%
2018/12/14	10	11.45	0	0.00	11.45	10	7,950	0.13%
2018/12/13	10	11.25	0	0.00	11.30	10	8,120	0.12%
2018/12/10	0	11.20	0	0.00	11.20	0	8,290	0.00%
2018/12/05	10	12.25	10	12.03	11.85	0	8,402	0.00%
2018/12/04	0	0.00	10	11.90	11.85	-10	8,327	-0.12%
2018/11/29	30	11.65	30	11.85	11.80	0	8,448	0.00%
2018/11/15	0	0.00	2	11.55	11.60	-2	10,107	-0.02%
2018/11/14	0	0.00	18	11.59	11.65	-18	10,334	-0.17%
2018/11/13	10	11.30	0	0.00	11.25	10	10,618	0.09%
2018/11/09	10	11.75	0	0.00	11.65	10	11,095	0.09%
2018/10/29	0	0.00	11	11.39	11.50	-11	13,966	-0.08%
2018/10/26	2	10.78	0	0.00	10.85	2	13,982	0.01%
2018/10/25	1	11.15	20	11.20	11.05	-19	13,832	-0.14%
2018/10/24	2	11.85	0	0.00	11.85	2	13,778	0.01%
2018/10/23	1	12.35	0	0.00	12.25	1	13,825	0.01%
2018/10/19	1	12.60	0	0.00	12.55	1	14,236	0.01%
2018/10/15	0	0.00	0.5	13.20	13.15	-0.5	14,518	0.00%
2018/10/11	1	12.90	0	0.00	12.85	1	14,535	0.01%
2018/10/05	1	13.75	0	0.00	13.60	1	14,547	0.01%
2018/10/04	2	14.00	0	0.00	14.00	2	14,490	0.01%
2018/10/03	3	14.30	0	0.00	14.10	3	14,705	0.02%
2018/09/28	5	14.50	0	0.00	14.45	5	14,652	0.03%
2018/09/27	5	14.55	15	14.65	14.75	-10	14,525	-0.07%
2018/09/25	6	14.28	16	14.42	14.40	-10	14,220	-0.07%
2018/09/19	21	14.06	22	14.04	14.05	-1	13,927	-0.01%
2018/09/14	1	13.45	1	13.40	13.40	0	14,181	0.00%
2018/09/07	0	0.00	1	13.35	13.50	-1	14,138	-0.01%
2018/09/06	2	13.25	0	0.00	13.15	2	14,021	0.01%
2018/09/05	2	13.70	10	13.65	13.65	-8	13,890	-0.06%
2018/09/03	10	13.70	0	0.00	13.65	10	13,905	0.07%
2018/08/31	8	13.93	3	14.00	14.00	5	13,911	0.04%
2018/08/30	33	14.44	35	14.35	14.30	-2	13,778	-0.01%
2018/08/29	5	14.05	1	14.00	14.00	4	13,775	0.03%
2018/08/28	6	14.49	0	0.00	14.45	6	13,557	0.04%
2018/08/23	10	15.55	1	15.50	15.50	9	13,303	0.07%
2018/08/22	3	15.05	0	0.00	15.00	3	13,059	0.02%
2018/08/21	0	0.00	3	15.30	15.05	-3	12,971	-0.02%
2018/08/20	3	14.45	0	0.00	14.55	3	12,662	0.02%
2018/08/17	0	0.00	1	15.45	15.00	-1	12,321	-0.01%
2018/08/16	5	15.00	0	0.00	15.35	5	12,002	0.04%
2018/08/15	1	15.85	1	15.95	15.60	0	11,641	0.00%
2018/08/14	1	15.30	1	15.70	15.60	0	11,049	0.00%
2018/08/13	50	14.66	70	14.70	14.45	-20	10,062	-0.20%
2018/08/10	20	14.20	20	14.30	14.25	0	9,425	0.00%
2018/08/09	0	0.00	2	13.95	13.95	-2	9,094	-0.02%
2018/08/08	2	14.03	5	13.90	13.90	-3	9,088	-0.03%
2018/08/03	5	14.38	0	0.00	13.85	5	8,889	0.06%
2018/07/27	1	13.80	10	13.92	13.90	-9	8,392	-0.11%
2018/07/23	10	13.00	0	0.00	13.00	10	7,505	0.13%
2018/07/17	0	0.00	1	13.15	13.35	-1	7,304	-0.01%
2018/07/16	0	0.00	15	13.35	13.15	-15	7,264	-0.21%
2018/07/13	3	12.90	6	13.05	13.15	-3	7,209	-0.04%
2018/07/12	0	0.00	17	13.36	13.35	-17	7,037	-0.24%
2018/07/11	0	0.00	1	13.25	13.35	-1	6,918	-0.01%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/06	0	0.00	6	12.73	12.95	-6	6,626	-0.09%
2018/07/04	11	12.45	0	0.00	12.65	11	6,611	0.17%
2018/07/03	1	12.50	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	5	12.95	12.95	-5	6,572	-0.08%
2018/06/26	0	0.00	1	12.85	12.95	-1	6,167	-0.02%
2018/06/21	3	12.85	7	12.65	12.60	-4	6,198	-0.06%
2018/06/20	0	0.00	5	12.55	12.60	-5	6,389	-0.08%
2018/06/12	0	0.00	10	12.50	12.50	-10	6,219	-0.16%
2018/06/11	0	0.00	1	12.50	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	5	12.35	12.40	-5	6,099	-0.08%
2018/06/07	0	0.00	5	12.15	12.25	-5	6,099	-0.08%
2018/06/05	0	0.00	20	12.10	12.10	-20	6,128	-0.33%
2018/06/01	1	11.70	1	11.80	11.85	0	5,952	0.00%
2018/05/31	1	11.35	0	0.00	11.45	1	5,847	0.02%
2018/05/30	0	0.00	13	11.24	11.25	-13	6,534	-0.20%
2018/05/29	0	0.00	30	11.25	11.40	-30	6,662	-0.45%
2018/05/24	1	11.00	0	0.00	11.00	1	7,257	0.01%
2018/05/18	0	0.00	10	11.10	11.00	-10	8,899	-0.11%
2018/05/11	0	0.00	10	11.15	10.90	-10	9,629	-0.10%
2018/05/10	0	0.00	36	10.78	11.00	-36	9,646	-0.37%
2018/05/09	6	10.40	0	0.00	10.40	6	9,557	0.06%
2018/05/02	10	10.50	0	0.00	10.50	10	10,318	0.10%
2018/04/30	10	10.80	0	0.00	10.80	10	10,792	0.09%
2018/04/12	20	11.40	0	0.00	11.30	20	17,051	0.12%
2018/04/11	10	11.70	20	11.70	11.60	-10	17,184	-0.06%
2018/04/09	2	12.00	2	12.00	12.00	0	17,679	0.00%
2018/04/02	2	11.90	2	11.90	11.90	0	18,769	0.00%
2018/03/31	3	11.75	40	11.75	11.80	-37	19,565	-0.19%
2018/03/29	2	11.55	2	11.55	11.55	0	20,503	0.00%
2018/03/28	10	11.15	7	11.33	11.45	3	20,514	0.01%
2018/03/27	0	0.00	8	11.25	11.15	-8	20,452	-0.04%
2018/03/26	10	10.80	0	0.00	10.85	10	20,399	0.05%
2018/03/23	5	11.00	0	0.00	10.95	5	20,320	0.02%
2018/03/20	10	12.05	0	0.00	12.10	10	19,964	0.05%
2018/03/19	11	12.15	0	0.00	12.05	11	20,064	0.05%
2018/03/14	10	12.30	0	0.00	12.30	10	20,742	0.05%
2018/03/12	3	12.30	0	0.00	12.35	3	20,728	0.01%
2018/03/09	20	12.30	11	12.75	12.30	9	20,818	0.04%
2018/03/08	20	12.35	10	12.65	12.50	10	20,854	0.05%
2018/03/07	20	12.40	0	0.00	12.35	20	20,770	0.10%
2018/03/06	10	12.30	0	0.00	12.45	10	20,732	0.05%
2018/03/05	65	12.63	1	12.60	12.20	64	20,585	0.31%
2018/03/01	0	0.00	6	13.95	13.85	-6	19,740	-0.03%
2018/02/27	10	13.45	0	0.00	13.45	10	19,364	0.05%
2018/02/26	1	13.60	11	13.70	13.60	-10	19,157	-0.05%
2018/02/23	5	13.70	9	13.84	13.50	-4	18,999	-0.02%
2018/02/22	1	13.65	14.3	13.60	13.60	-13.3	18,331	-0.07%
2018/02/21	1	13.45	31	13.21	13.55	-30	18,062	-0.17%
2018/02/12	0	0.00	60	12.78	12.80	-60	17,554	-0.34%
2018/02/08	20	12.00	0	0.00	12.20	20	17,444	0.11%
2018/02/07	22	12.40	0	0.00	12.25	22	17,399	0.13%
2018/02/06	10	12.35	0	0.00	12.25	10	17,268	0.06%
2018/02/02	20	12.90	0	0.00	12.85	20	16,940	0.12%
2018/02/01	0	0.00	15	12.90	12.85	-15	16,948	-0.09%
2018/01/30	20	13.00	0	0.00	13.05	20	16,808	0.12%
2018/01/29	1	13.25	33	13.25	13.20	-32	16,648	-0.19%
2018/01/26	0	0.00	2	13.15	13.15	-2	16,589	-0.01%
2018/01/25	3	13.20	52	13.17	13.25	-49	16,668	-0.29%
2018/01/24	19	13.11	21	13.15	13.05	-2	16,514	-0.01%
2018/01/22	20	12.60	1	12.55	12.55	19	16,061	0.12%
2018/01/18	0	0.00	10	12.70	12.65	-10	16,342	-0.06%
2018/01/17	13	12.92	0	0.00	12.90	13	16,235	0.08%
2018/01/16	10	13.35	20	13.23	13.20	-10	15,894	-0.06%
2018/01/15	67	13.11	59	13.58	13.05	8	15,631	0.05%
2018/01/12	5	13.90	1	14.20	13.90	4	14,781	0.03%
2018/01/11	11	14.27	13	13.86	13.90	-2	14,390	-0.01%
2018/01/10	46	14.14	44	14.07	14.00	2	13,953	0.01%
2018/01/09	10	13.50	16	13.51	13.70	-6	12,861	-0.05%
2018/01/08	20	13.35	37	13.38	13.40	-17	12,193	-0.14%
2018/01/05	1	12.75	0	0.00	12.85	1	11,174	0.01%
2018/01/04	0	0.00	5	12.75	12.70	-5	10,964	-0.05%
2018/01/03	15	12.67	2	12.70	12.75	13	10,724	0.12%
2018/01/02	0	0.00	12	12.64	12.85	-12	10,405	-0.12%