中鴻 (2014)-群益金鼎-新莊券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股▼0.29%
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	23.55	0.1	23.70	23.35	1.9	7,119	0.03%
2024/05/02	0	0.00	2	23.15	23.45	-2	7,014	-0.03%
2024/04/30	1	23.30	0	0.00	23.25	1	7,014	0.01%
2024/04/29	12	23.39	1.1	23.50	23.55	11	7,038	0.16%
2024/04/26	1	23.10	0	0.00	23.20	1	6,947	0.01%
2024/04/25	0	22.90	0	0.00	22.90	0	6,973	0.00%
2024/04/23	2	23.10	0	0.00	23.05	2	7,003	0.03%
2024/04/22	0	22.76	2	23.45	22.80	-2	7,016	-0.03%
2024/04/19	3.1	23.54	2	23.35	23.20	1.1	6,917	0.02%
2024/04/18	3.1	23.61	1	24.25	23.75	2.1	6,679	0.03%
2024/04/17	0	0.00	4	22.25	22.25	-4	6,151	-0.07%
2024/04/16	0	0.00	4	22.20	22.15	-4	6,289	-0.06%
2024/04/12	1	23.10	0	0.00	23.00	1	6,362	0.02%
2024/04/11	2	23.35	0	0.00	23.35	2	6,346	0.03%
2024/04/10	4	25.13	6	24.40	24.10	-2	6,309	-0.03%
2024/04/09	6	24.47	14.2	24.84	24.95	-8.2	5,796	-0.14%
2024/04/08	0.1	22.70	0	0.00	22.70	0.1	5,047	0.00%
2024/04/03	1	22.75	4	22.61	22.80	-3	5,013	-0.06%
2024/03/28	0	0.00	2	22.13	22.05	-2	5,898	-0.03%
2024/03/27	0	0.00	1	21.90	22.10	-1	6,376	-0.02%
2024/03/26	0	0.00	1	22.25	21.90	-1	6,896	-0.01%
2024/03/25	0.5	22.20	0	0.00	22.20	0.5	8,059	0.01%
2024/03/22	0	0.00	3	22.10	22.20	-3	9,550	-0.03%
2024/03/21	0	22.25	1	22.20	22.20	-1	11,669	-0.01%
2024/03/20	1	22.05	100	22.05	22.00	-99	12,747	-0.78%
2024/03/15	2	22.40	0	0.00	22.25	2	12,860	0.02%
2024/03/14	1	22.55	1	22.60	22.60	0	12,852	0.00%
2024/03/13	0.3	22.15	0	0.00	22.00	0.3	12,771	0.00%
2024/03/08	3	22.08	0	0.00	22.05	3	12,716	0.02%
2024/03/07	1	22.10	0	0.00	22.40	1	12,713	0.01%
2024/03/06	5.1	22.65	0	0.00	22.40	5.1	12,652	0.04%
2024/03/04	1.2	22.65	8	22.57	22.50	-6.8	12,611	-0.05%
2024/03/01	4	23.08	0	0.00	23.05	4	12,603	0.03%
2024/02/29	3	23.05	0	0.00	23.20	3	12,736	0.02%
2024/02/27	2	23.05	0	0.00	23.05	2	12,710	0.02%
2024/02/23	2	23.60	0	0.00	23.35	2	12,856	0.02%
2024/02/21	3	23.77	12	23.85	23.75	-9	12,943	-0.07%
2024/02/19	6	24.37	4	24.36	24.40	2	13,040	0.02%
2024/02/16	0	0.00	2	23.95	23.95	-2	13,129	-0.02%
2024/02/15	5.1	23.30	0	0.00	23.35	5.1	13,098	0.04%
2024/02/05	0	0.00	0.6	23.60	23.55	-0.6	13,087	0.00%
2024/02/02	3	23.55	0	0.00	23.65	3	13,085	0.02%
2024/01/29	0.2	24.20	0	0.00	24.40	0.2	13,164	0.00%
2024/01/26	0	0.00	3	24.10	24.15	-3	13,153	-0.02%
2024/01/25	0	0.00	2.2	23.86	23.75	-2.2	13,120	-0.02%
2024/01/19	2	23.05	5	23.15	23.20	-3	13,049	-0.02%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/11	8	24.47	0	0.00	24.40	8	13,026	0.06%
2024/01/10	3	24.48	5	24.30	24.35	-2	13,180	-0.02%
2024/01/09	2	25.89	624	25.46	25.10	-622	13,022	-4.78%	大賣/鉅額交易
2024/01/08	6	26.32	1	26.10	26.05	5	12,801	0.04%
2024/01/05	6	26.11	0.1	26.20	26.10	5.9	12,727	0.05%
2024/01/04	3	26.03	1	26.35	26.25	2	12,671	0.02%
2023/12/29	1	26.00	0	0.00	26.05	1	12,465	0.01%
2023/12/28	2	26.05	1	26.25	25.95	1	12,479	0.01%
2023/12/27	1.2	26.52	1	26.60	26.20	0.2	12,340	0.00%
2023/12/26	1	26.65	1	26.85	26.70	0	12,063	0.00%
2023/12/25	114	27.69	3	27.92	26.95	111	11,878	0.93%	大買/鉅額交易
2023/12/22	1.1	27.08	0	0.00	27.00	1.1	11,440	0.01%
2023/12/21	1	28.10	9	27.73	27.70	-8	10,953	-0.07%
2023/12/20	698.5	28.37	97	28.22	28.20	601.5	10,450	5.76%	大買/鉅額交易
2023/12/19	54	26.92	69	27.10	27.75	-15	9,327	-0.16%
2023/12/18	106	27.06	76	26.98	26.85	30	7,949	0.38%	大買/
2023/12/15	27	25.40	32.3	25.68	26.00	-5.3	5,922	-0.09%
2023/12/14	0	0.00	6	23.60	23.65	-6	4,955	-0.12%
2023/12/12	1	22.80	2	22.95	22.90	-1	5,192	-0.02%
2023/12/11	0.1	23.28	0	0.00	23.05	0.1	5,194	0.00%
2023/12/06	1	23.80	0	0.00	23.80	1	5,216	0.02%
2023/12/04	0	0.00	7	23.80	23.80	-7	5,142	-0.14%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/30	2	23.40	0	0.00	23.35	2	5,087	0.04%
2023/11/29	0	23.40	0	0.00	23.55	0	5,135	0.00%
2023/11/28	0	0.00	4.1	23.65	23.65	-4.1	5,111	-0.08%
2023/11/27	0	0.00	9	23.14	23.25	-9	5,024	-0.18%
2023/11/22	2.1	22.85	0	0.00	22.70	2.1	4,929	0.04%
2023/11/21	4	22.65	3	22.72	22.70	1	4,799	0.02%
2023/11/20	0	0.00	3	22.58	22.20	-3	4,711	-0.06%
2023/11/16	3	22.38	0	0.00	22.45	3	4,650	0.06%
2023/11/15	0	0.00	1	21.95	22.10	-1	4,565	-0.02%
2023/11/13	10	21.25	0	0.00	21.20	10	4,654	0.21%
2023/11/10	10	20.95	0	0.00	20.95	10	4,724	0.21%
2023/11/08	0	21.20	0	0.00	21.15	0	4,994	0.00%
2023/11/06	2	21.85	2	21.95	21.90	0	5,158	0.00%
2023/11/01	10	21.35	0	0.00	21.40	10	5,892	0.17%
2023/10/26	10	21.45	0	0.00	21.45	10	7,239	0.14%
2023/10/24	4	20.70	0	0.00	20.60	4	7,330	0.05%
2023/10/18	0	0.00	2	21.10	21.75	-2	7,777	-0.03%
2023/10/16	2	21.50	1	21.50	21.60	1	7,802	0.01%
2023/10/12	0	0.00	0	21.50	21.85	0	7,883	0.00%
2023/10/11	1	21.65	0	0.00	21.45	1	7,934	0.01%
2023/10/05	0	0.00	1	21.85	21.90	-1	7,962	-0.01%
2023/09/28	1	22.70	1	22.65	22.55	0	7,923	0.00%
2023/09/27	2	23.00	7	22.85	22.90	-5	7,881	-0.06%
2023/09/22	0	0.00	1	24.20	24.30	-1	7,782	-0.01%
2023/09/20	0	0.00	11	24.86	24.70	-11	7,808	-0.14%
2023/09/19	0	0.00	5	24.99	24.80	-5	7,937	-0.06%
2023/09/18	2	24.70	2	24.68	24.70	0	7,974	0.00%
2023/09/15	0	0.00	26	24.00	24.10	-26	7,772	-0.33%
2023/09/14	0	0.00	1	23.55	23.65	-1	7,725	-0.01%
2023/09/13	1	23.31	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	1	23.75	23.65	-1	8,259	-0.01%
2023/09/08	1	23.05	1	23.10	23.05	0	8,336	0.00%
2023/09/07	0	0.00	5	23.15	23.20	-5	8,399	-0.06%
2023/09/05	0	0.00	1	23.75	23.65	-1	8,446	-0.01%
2023/09/04	20	23.50	1	23.60	23.70	19	8,456	0.22%
2023/09/01	0	0.00	1	23.15	23.15	-1	8,427	-0.01%
2023/08/30	1	22.75	0	0.00	22.80	1	8,744	0.01%
2023/08/24	2	22.60	0	0.00	22.60	2	8,687	0.02%
2023/08/21	1	22.95	0	0.00	22.95	1	8,709	0.01%
2023/08/18	1	22.75	1	23.45	23.20	0	8,681	0.00%
2023/08/16	5	23.05	0	0.00	22.85	5	8,488	0.06%
2023/08/15	1	23.40	5	23.30	23.25	-4	8,433	-0.05%
2023/08/14	0	0.00	10	23.35	23.25	-10	8,369	-0.12%
2023/08/10	2	25.10	3	25.15	25.15	-1	8,083	-0.01%
2023/08/09	0	0.00	12	25.46	25.35	-12	8,026	-0.15%
2023/08/08	0.2	25.80	2	25.90	25.45	-1.8	7,979	-0.02%
2023/08/07	10	26.25	12	26.21	26.10	-2	7,900	-0.03%
2023/08/04	27	25.70	12	25.93	26.10	15	7,485	0.20%
2023/08/02	6	25.74	9	25.76	25.35	-3	6,959	-0.04%
2023/07/27	0	0.00	2	24.78	24.85	-2	6,193	-0.03%
2023/07/26	0	0.00	6	24.90	24.50	-6	6,197	-0.10%
2023/07/25	2	24.60	11	24.55	24.70	-9	6,081	-0.15%
2023/07/24	11	25.20	6.3	25.15	24.65	4.7	6,006	0.08%
2023/07/20	10.8	24.23	8	24.71	24.65	2.8	5,833	0.05%
2023/07/17	0	0.00	1	24.00	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	2	23.83	23.85	-2	6,015	-0.03%
2023/07/13	1	23.55	3	23.35	23.35	-2	5,984	-0.03%
2023/07/12	1	23.15	1	23.15	23.10	0	6,002	0.00%
2023/07/11	0.1	23.35	0	0.00	23.35	0.1	6,005	0.00%
2023/07/06	5	23.79	14	23.85	23.80	-9	6,107	-0.15%
2023/07/05	3	24.30	0	0.00	24.20	3	6,050	0.05%
2023/07/04	0	0.00	11	24.64	24.60	-11	6,058	-0.18%
2023/07/03	0	0.00	3	24.38	24.50	-3	6,089	-0.05%
2023/06/30	1	24.45	0	0.00	24.40	1	6,058	0.02%
2023/06/29	1	24.75	0	0.00	24.65	1	6,043	0.02%
2023/06/28	9	24.87	0	0.00	24.85	9	6,043	0.15%
2023/06/27	3	25.23	2	25.15	25.25	1	5,963	0.02%
2023/06/26	0	0.00	1	24.85	24.75	-1	5,823	-0.02%
2023/06/21	10	24.60	0	0.00	24.55	10	5,811	0.17%
2023/06/20	12	24.69	6	24.63	24.65	6	5,879	0.10%
2023/06/19	10	24.94	3	24.90	24.90	7	5,893	0.12%
2023/06/16	9	24.59	7	24.59	24.55	2	5,664	0.04%
2023/06/15	1	23.80	0	0.00	23.65	1	5,518	0.02%
2023/06/14	1	23.80	1	24.20	23.85	0	5,686	0.00%
2023/06/13	0	0.00	3	23.30	23.20	-3	5,680	-0.05%
2023/06/12	3	23.80	0	0.00	23.50	3	5,720	0.05%
2023/06/09	0	0.00	2	23.95	23.95	-2	5,802	-0.03%
2023/06/07	0	0.00	1	23.90	23.95	-1	6,110	-0.02%
2023/06/06	1	23.85	0	0.00	23.85	1	6,211	0.02%
2023/06/02	2	23.20	0	0.00	23.20	2	6,133	0.03%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/25	1	23.35	0	0.00	23.25	1	7,578	0.01%
2023/05/23	1	23.70	1	23.80	23.75	0	7,773	0.00%
2023/05/18	1	23.45	0	0.00	23.60	1	8,285	0.01%
2023/05/16	2	23.20	0	0.00	23.25	2	8,504	0.02%
2023/05/12	1	23.80	2	23.70	23.00	-1	8,750	-0.01%
2023/05/11	1	23.80	2	23.70	23.40	-1	8,702	-0.01%
2023/05/08	2	24.58	3	24.45	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	3	24.50	24.45	-3	9,345	-0.03%
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	0	0.00	1	24.40	24.50	-1	10,489	-0.01%
2023/04/27	3	24.22	0	0.00	24.30	3	10,776	0.03%
2023/04/26	2	24.35	0	0.00	24.60	2	10,991	0.02%
2023/04/25	4	24.45	0	0.00	24.45	4	11,452	0.03%
2023/04/24	2	25.70	0	0.00	25.15	2	11,957	0.02%
2023/04/21	2	25.28	0	0.00	25.55	2	12,174	0.02%
2023/04/20	2	25.75	0	0.00	25.75	2	12,054	0.02%
2023/04/19	0	0.00	1	26.25	26.15	-1	12,265	-0.01%
2023/04/18	1	26.50	1	26.65	26.55	0	12,241	0.00%
2023/04/17	2	26.43	1	26.65	26.65	1	12,290	0.01%
2023/04/14	3	26.83	0	0.00	26.70	3	12,409	0.02%
2023/04/13	2	26.70	4	26.91	27.10	-2	12,479	-0.02%
2023/04/12	2	26.80	2	26.95	26.80	0	12,549	0.00%
2023/04/10	0	0.00	1	26.85	26.90	-1	12,879	-0.01%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/29	0	0.00	3	26.23	26.40	-3	17,033	-0.02%
2023/03/28	0	0.00	12	26.33	26.15	-12	17,801	-0.07%
2023/03/27	18	26.68	4	26.61	26.50	14	18,537	0.08%
2023/03/24	3	26.53	1	26.95	26.55	2	19,550	0.01%
2023/03/23	7	26.31	2	26.35	26.40	5	20,721	0.02%
2023/03/22	2	26.90	0	0.00	26.60	2	22,079	0.01%
2023/03/21	0	0.00	1	26.95	26.85	-1	22,657	0.00%
2023/03/20	3	26.62	0	0.00	26.65	3	22,689	0.01%
2023/03/17	5	27.10	5	27.05	27.15	0	22,606	0.00%
2023/03/16	8	27.04	0	0.00	27.05	8	22,463	0.04%
2023/03/15	2	27.60	1	27.95	27.60	1	22,491	0.00%
2023/03/13	4	27.51	0	0.00	27.75	4	22,740	0.02%
2023/03/10	6	28.02	0	0.00	27.90	6	22,697	0.03%
2023/03/09	2	28.60	8	28.76	28.70	-6	22,744	-0.03%
2023/03/08	4	28.39	1	28.30	28.40	3	22,700	0.01%
2023/03/07	3	28.58	0	0.00	28.80	3	22,742	0.01%
2023/03/06	2	28.35	7	28.66	28.40	-5	22,627	-0.02%
2023/03/03	3	28.20	4	28.18	28.30	-1	22,580	0.00%
2023/03/02	3	27.92	0	0.00	28.15	3	22,576	0.01%
2023/03/01	42	27.79	13	27.20	27.40	29	22,561	0.13%
2023/02/24	10	29.16	1	28.85	28.90	9	22,234	0.04%
2023/02/23	3	29.70	24	29.54	29.70	-21	21,938	-0.10%
2023/02/22	1	29.00	0	0.00	29.20	1	21,873	0.00%
2023/02/21	1	29.30	7	29.30	29.25	-6	21,945	-0.03%
2023/02/20	1	29.35	2	29.30	29.20	-1	22,379	0.00%
2023/02/16	1	29.15	6	29.20	28.80	-5	23,559	-0.02%
2023/02/15	0	0.00	1	28.40	28.40	-1	23,389	0.00%
2023/02/14	4	28.81	3	28.80	28.80	1	23,295	0.00%
2023/02/13	18	28.50	3	28.68	28.85	15	23,198	0.06%
2023/02/10	0	0.00	1	28.30	28.10	-1	23,059	0.00%
2023/02/09	4	28.40	0	0.00	28.40	4	23,070	0.02%
2023/02/08	3	28.70	6	28.86	28.65	-3	23,104	-0.01%
2023/02/07	4	28.30	4	28.66	28.80	0	22,930	0.00%
2023/02/06	18	27.71	7	27.80	28.05	11	22,757	0.05%
2023/02/03	2.1	28.00	2	27.90	27.80	0.1	22,668	0.00%
2023/02/02	5.1	28.26	12	28.27	28.45	-6.9	22,489	-0.03%
2023/02/01	14	28.79	5	28.86	28.75	9	22,276	0.04%
2023/01/31	4	29.00	9	29.20	29.00	-5	21,995	-0.02%
2023/01/30	16	28.72	0	0.00	29.00	16	21,744	0.07%
2023/01/17	33	28.13	32	28.27	28.45	1	21,441	0.00%
2023/01/16	40	27.98	41	27.95	27.95	-1	21,168	0.00%
2023/01/13	1	27.70	3	28.08	27.75	-2	20,983	-0.01%
2023/01/12	23	28.34	31	27.83	27.60	-8	20,674	-0.04%
2023/01/11	1	27.60	4	27.63	27.80	-3	20,210	-0.01%
2023/01/10	0	0.00	4	27.18	27.25	-4	19,989	-0.02%
2023/01/09	2	27.00	2	27.30	27.35	0	19,992	0.00%
2023/01/06	2	26.88	3	26.98	27.10	-1	19,758	-0.01%
2023/01/05	0	26.60	4	26.60	26.50	-4	19,785	-0.02%
2023/01/04	20	27.00	24	27.03	26.65	-4	19,743	-0.02%
2023/01/03	2	27.20	0	0.00	27.10	2	19,655	0.01%
2022/12/30	0	0.00	1	27.20	26.75	-1	19,555	-0.01%
2022/12/29	11	26.26	2	26.40	26.60	9	19,450	0.05%
2022/12/28	5	26.91	3	26.80	26.80	2	19,437	0.01%
2022/12/27	22	26.79	3	26.50	26.70	19	19,274	0.10%
2022/12/26	9	27.61	10	27.23	27.10	-1	19,051	-0.01%
2022/12/23	18	27.34	19	27.72	27.60	-1	18,722	-0.01%
2022/12/22	11	27.12	14	27.36	27.30	-3	17,973	-0.02%
2022/12/21	21	26.21	20	26.97	27.10	1	16,789	0.01%
2022/12/20	15	26.12	21	25.61	24.70	-6	15,380	-0.04%
2022/12/19	29	27.24	18	26.07	26.00	11	14,732	0.07%
2022/12/16	37	27.45	41	27.57	27.50	-4	14,061	-0.03%
2022/12/15	20	27.36	31	27.32	27.60	-11	13,168	-0.08%
2022/12/14	85	26.56	75	26.57	25.90	10	12,193	0.08%
2022/12/13	6	24.83	32.2	26.12	26.40	-26.2	10,963	-0.24%
2022/12/09	3	23.70	0	0.00	23.80	3	10,567	0.03%
2022/12/08	0	23.70	0	0.00	23.75	0	10,633	0.00%
2022/12/07	3	24.03	2	24.18	23.85	1	10,670	0.01%
2022/12/06	1	24.30	2	24.38	24.15	-1	10,594	-0.01%
2022/12/05	1	24.55	14	24.61	24.70	-13	10,597	-0.12%
2022/12/01	6	24.01	5	24.16	23.95	1	10,432	0.01%
2022/11/30	3	23.70	2	23.65	23.80	1	10,464	0.01%
2022/11/29	6	23.38	0	0.00	23.85	6	10,493	0.06%
2022/11/28	4	22.53	3	22.65	22.60	1	10,399	0.01%
2022/11/25	10	23.00	10	22.75	22.80	0	10,516	0.00%
2022/11/24	3	22.90	0	0.00	22.80	3	10,531	0.03%
2022/11/23	14	23.20	6	22.83	22.75	8	10,466	0.08%
2022/11/22	1	23.85	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	23.70	2	23.93	23.85	-2	10,361	-0.02%
2022/11/18	3	24.38	4	24.06	23.90	-1	10,353	-0.01%
2022/11/17	1	23.75	2	24.08	24.20	-1	10,256	-0.01%
2022/11/16	15	24.24	3.1	24.22	24.45	11.9	10,149	0.12%
2022/11/15	10	23.42	42.1	23.64	24.10	-32.1	9,713	-0.33%
2022/11/14	5	21.64	10.2	21.76	22.45	-5.2	8,940	-0.06%
2022/11/11	1	20.70	1	20.85	20.45	0	8,585	0.00%
2022/11/10	1	20.45	0	0.00	20.35	1	8,764	0.01%
2022/11/09	3	20.75	0	0.00	20.75	3	9,001	0.03%
2022/11/08	0	0.00	1	20.70	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	1.3	20.26	20.40	-1.3	9,865	-0.01%
2022/11/04	1	19.95	0	0.00	19.90	1	9,907	0.01%
2022/11/03	0	0.00	2.1	20.43	20.55	-2.1	9,955	-0.02%
2022/11/02	0	0.00	0.1	20.30	20.45	-0.1	9,996	0.00%
2022/10/31	3	19.68	0	0.00	19.70	3	10,146	0.03%
2022/10/28	2.1	20.05	0	0.00	19.90	2.1	10,270	0.02%
2022/10/27	3	20.42	7	20.32	20.50	-4	10,296	-0.04%
2022/10/26	5.4	20.54	0	0.00	20.45	5.4	10,711	0.05%
2022/10/25	5	21.00	5	20.85	20.80	0	11,142	0.00%
2022/10/21	2.1	21.75	1.3	21.85	21.50	0.8	11,244	0.01%
2022/10/20	1.3	21.05	0	0.00	22.45	1.3	11,328	0.01%
2022/10/18	1	21.50	0	0.00	21.25	1	11,536	0.01%
2022/10/17	1	20.65	1	21.10	21.15	0	11,683	0.00%
2022/10/13	0	21.20	1	21.15	21.15	-1	11,967	-0.01%
2022/10/12	0.1	22.10	0	0.00	22.20	0.1	12,127	0.00%
2022/10/06	0	22.45	0	0.00	22.50	0	12,267	0.00%
2022/10/05	0	22.55	3	22.55	22.60	-3	12,293	-0.02%
2022/10/04	0	22.15	0	0.00	22.15	0	12,230	0.00%
2022/09/30	0.1	20.75	1	20.95	21.15	-1	12,257	-0.01%
2022/09/29	1	20.95	4	21.00	21.00	-3	12,300	-0.02%
2022/09/28	0	20.50	1.3	21.43	20.50	-1.3	12,279	-0.01%
2022/09/26	5	21.85	0	0.00	21.65	5	12,522	0.04%
2022/09/22	3	22.63	0	0.00	22.55	3	12,464	0.02%
2022/09/21	4.1	23.67	2	23.70	23.20	2.1	12,282	0.02%
2022/09/20	2	23.85	2	24.55	24.20	0	12,026	0.00%
2022/09/19	2	24.60	2.1	25.00	24.45	-0.1	11,912	0.00%
2022/09/14	0.2	24.05	0	0.00	23.95	0.2	11,970	0.00%
2022/09/13	1	24.60	0.3	24.60	24.55	0.7	12,118	0.01%
2022/09/12	1	24.55	1	24.90	24.60	0	12,301	0.00%
2022/09/07	5	24.65	6	24.13	23.90	-1	12,320	-0.01%
2022/09/06	2	24.38	20	24.40	23.95	-18	12,180	-0.15%
2022/09/05	2	24.55	0	0.00	24.60	2	12,095	0.02%
2022/09/02	0.1	25.25	0	0.00	25.15	0.1	12,179	0.00%
2022/09/01	2	25.20	0	0.00	25.20	2	12,175	0.02%
2022/08/31	8	25.78	3	25.80	25.95	5	12,098	0.04%
2022/08/30	4	26.28	1	26.35	26.30	3	12,043	0.02%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	1	27.30	27.05	-1	12,174	-0.01%
2022/08/25	1	26.75	0	0.00	26.90	1	12,183	0.01%
2022/08/24	3	26.78	2	27.00	26.80	1	12,216	0.01%
2022/08/22	10	26.90	2	26.80	26.80	8	12,299	0.07%
2022/08/19	7	27.50	3	27.85	27.55	4	12,263	0.03%
2022/08/18	12	27.60	3	27.98	27.70	9	12,205	0.07%
2022/08/17	24	27.52	36	27.98	27.45	-12	12,084	-0.10%
2022/08/16	19	27.31	0	0.00	27.20	19	11,983	0.16%
2022/08/15	6	27.63	18.1	27.66	27.60	-12.1	11,864	-0.10%
2022/08/12	17	26.20	3.1	26.04	26.00	13.9	11,606	0.12%
2022/08/10	0	0.00	1	25.40	25.20	-1	11,397	-0.01%
2022/08/08	0	0.00	1	25.65	25.50	-1	11,344	-0.01%
2022/08/05	14	26.22	6	26.53	26.05	8	11,308	0.07%
2022/08/04	1.1	26.00	0	0.00	26.00	1.1	11,422	0.01%
2022/08/03	2	26.50	2	26.58	26.70	0	11,402	0.00%
2022/08/02	5	26.57	3	27.12	26.90	2	11,544	0.02%
2022/08/01	8	26.23	15.1	26.94	27.10	-7.1	11,292	-0.06%
2022/07/29	0	0.00	1	25.15	25.15	-1	11,552	-0.01%
2022/07/28	0	0.00	10	24.70	24.90	-10	11,523	-0.09%
2022/07/27	8.2	24.52	0	0.00	24.60	8.2	11,460	0.07%
2022/07/26	4.1	25.12	7	25.21	25.05	-2.9	11,397	-0.03%
2022/07/25	8	28.56	0.3	28.50	28.70	7.7	11,190	0.07%
2022/07/22	19	28.13	0	0.00	28.20	19	11,040	0.17%
2022/07/21	7.3	28.33	5	28.44	28.10	2.3	11,086	0.02%
2022/07/19	11	28.79	1	28.85	28.75	10	11,216	0.09%
2022/07/18	0	0.00	13	27.30	28.40	-13	11,158	-0.12%
2022/07/14	3	26.15	1	26.35	26.80	2	11,223	0.02%
2022/07/12	0	0.00	10	26.45	26.75	-10	11,532	-0.09%
2022/07/11	10	26.90	40.1	26.86	27.00	-30.1	11,650	-0.26%
2022/07/06	0	0.00	2	25.95	25.50	-2	11,951	-0.02%
2022/07/05	1	25.85	2	25.70	26.00	-1	12,164	-0.01%
2022/07/04	7	24.91	7	24.96	25.00	0	12,242	0.00%
2022/06/30	3.1	26.75	4	26.93	26.85	-0.9	12,310	-0.01%
2022/06/29	0	0.00	1	27.50	27.70	-1	12,355	-0.01%
2022/06/28	7	27.84	8	27.72	27.95	-1	12,507	-0.01%
2022/06/27	9	28.24	1.1	28.65	28.50	7.9	13,089	0.06%
2022/06/24	3	27.50	6.1	27.43	27.50	-3.1	13,382	-0.02%
2022/06/23	0.2	26.80	0	0.00	27.10	0.2	13,663	0.00%
2022/06/21	3	28.15	11.4	28.17	28.40	-8.4	14,512	-0.06%
2022/06/20	7	28.64	10	29.06	28.05	-3	14,978	-0.02%
2022/06/17	1	29.55	5	29.40	29.80	-4	16,109	-0.02%
2022/06/16	5	30.20	0	0.00	30.00	5	17,398	0.03%
2022/06/15	2	31.20	1	30.90	30.90	1	17,549	0.01%
2022/06/14	5	30.30	7	30.69	31.00	-2	17,760	-0.01%
2022/06/13	3.1	31.58	0	0.00	31.15	3.1	18,175	0.02%
2022/06/10	26	32.47	1	32.55	32.55	25	18,323	0.14%
2022/06/09	2	32.80	0	0.00	32.85	2	18,553	0.01%
2022/06/07	4	33.13	0	0.00	33.30	4	19,624	0.02%
2022/06/06	3	33.28	1	33.05	33.50	2	19,839	0.01%
2022/06/02	1	32.65	10	32.90	32.65	-9	21,173	-0.04%
2022/06/01	2	33.10	2	33.23	33.15	0	22,617	0.00%
2022/05/31	3	32.80	3	33.05	32.70	0	22,746	0.00%
2022/05/30	3	33.55	0	0.00	33.40	3	22,803	0.01%
2022/05/27	1	33.05	0	0.00	33.00	1	23,267	0.00%
2022/05/25	0	0.00	2	32.60	32.65	-2	23,894	-0.01%
2022/05/24	12.1	33.33	2	33.55	32.90	10.1	24,000	0.04%
2022/05/23	2	33.18	0	0.00	33.00	2	24,170	0.01%
2022/05/20	2	32.86	1.4	33.14	33.10	0.6	24,603	0.00%
2022/05/19	0.3	31.75	25	31.83	31.90	-24.7	25,466	-0.10%
2022/05/18	1.1	33.37	0	0.00	33.45	1.1	25,245	0.00%
2022/05/17	2	32.65	0	0.00	32.95	2	25,175	0.01%
2022/05/16	0	0.00	3	32.95	32.90	-3	25,132	-0.01%
2022/05/13	10	32.50	14	32.86	32.75	-4	25,157	-0.02%
2022/05/12	0	0.00	4	32.84	32.35	-4	25,175	-0.02%
2022/05/11	26	33.99	9	33.65	33.65	17	25,046	0.07%
2022/05/10	18	34.29	24	34.25	34.50	-6	25,121	-0.02%
2022/05/09	1	33.60	0	0.00	33.65	1	25,071	0.00%
2022/05/06	25	34.92	3	34.78	34.60	22	25,056	0.09%
2022/05/04	11	37.85	0	0.00	37.95	11	24,616	0.04%
2022/05/03	1	37.85	2	37.30	37.85	-1	24,698	0.00%
2022/04/29	10	38.15	4	38.20	38.15	6	24,756	0.02%
2022/04/28	3	38.17	0	0.00	38.05	3	24,853	0.01%
2022/04/27	0	0.00	1	38.20	38.20	-1	24,827	0.00%
2022/04/26	1	40.66	1	39.40	39.40	0	24,640	0.00%
2022/04/25	0.1	41.30	0	0.00	40.90	0.1	24,401	0.00%
2022/04/22	5	44.05	1	44.00	43.85	4	24,199	0.02%
2022/04/21	1.3	43.94	100	43.00	43.10	-98.7	24,298	-0.41%
2022/04/20	2.2	43.59	26	43.75	43.60	-23.8	24,620	-0.10%
2022/04/19	1.5	44.80	1	45.05	44.50	0.5	24,576	0.00%
2022/04/18	62	45.15	5	45.33	44.75	57	24,596	0.23%
2022/04/15	2	47.05	0.1	47.00	46.80	2	24,461	0.01%
2022/04/14	4	47.08	1	46.90	46.80	3	24,431	0.01%
2022/04/13	1	47.00	3	47.00	47.10	-2	24,418	-0.01%
2022/04/12	3	46.45	4	46.50	46.70	-1	24,421	0.00%
2022/04/11	3	47.28	1	47.35	46.65	2	24,375	0.01%
2022/04/08	2	46.95	0	0.00	47.50	2	24,241	0.01%
2022/04/07	6	46.70	5	47.20	45.75	1	24,089	0.00%
2022/04/06	1	46.85	2	46.85	46.95	-1	23,863	0.00%
2022/04/01	6	46.46	2	46.30	46.55	4	23,925	0.02%
2022/03/31	3	46.43	1	46.70	46.15	2	24,396	0.01%
2022/03/30	5	45.65	38	45.13	46.90	-33	24,614	-0.13%
2022/03/29	56	46.43	17	46.14	46.00	39	24,555	0.16%
2022/03/28	17	47.23	28	47.46	47.30	-11	24,828	-0.04%
2022/03/25	7	48.28	11	48.25	48.50	-4	25,621	-0.02%
2022/03/24	42	48.30	18	48.35	47.95	24	27,333	0.09%
2022/03/23	2	47.80	10	47.70	48.50	-8	28,160	-0.03%
2022/03/22	78	47.90	64	47.78	47.40	14	27,779	0.05%
2022/03/21	22	46.72	33.4	46.81	47.20	-11.4	26,656	-0.04%
2022/03/18	10	43.80	2	44.15	43.95	8	25,846	0.03%
2022/03/17	0	0.00	11	44.08	44.20	-11	26,610	-0.04%
2022/03/16	5	44.07	38	44.17	43.75	-33	26,726	-0.12%
2022/03/15	1	43.20	6	43.42	43.20	-5	26,546	-0.02%
2022/03/14	6.2	43.75	10	43.56	44.00	-3.8	27,330	-0.01%
2022/03/11	21	43.81	67	43.63	43.60	-46	27,832	-0.17%
2022/03/10	13	42.41	5	42.72	42.80	8	27,391	0.03%
2022/03/09	1	41.05	4	41.00	41.80	-3	27,386	-0.01%
2022/03/08	75	42.15	37	42.73	40.90	38	27,456	0.14%
2022/03/07	56	43.79	26	43.78	43.90	30	26,189	0.11%
2022/03/04	1	42.29	2	42.18	42.00	-1	24,971	0.00%
2022/03/03	5	42.28	1	42.35	42.30	4	25,053	0.02%
2022/03/02	23	42.49	27.1	42.56	42.25	-4.1	25,338	-0.02%
2022/03/01	47	42.52	10.2	42.23	42.05	36.8	26,021	0.14%
2022/02/24	9	39.97	0.5	39.40	39.35	8.5	27,790	0.03%
2022/02/23	2.1	41.04	2	40.73	41.30	0.1	27,769	0.00%
2022/02/22	14.1	41.98	14.2	41.84	41.20	-0.1	27,786	0.00%
2022/02/21	15	42.55	17.8	42.37	42.75	-2.8	27,345	-0.01%
2022/02/18	3	39.80	0	0.00	39.85	3	26,414	0.01%
2022/02/17	1	39.45	1	39.65	39.75	0	26,629	0.00%
2022/02/15	2	39.70	0	0.00	39.10	2	27,223	0.01%
2022/02/14	2	39.85	0	0.00	39.80	2	28,130	0.01%
2022/02/11	0	0.00	5	40.35	40.35	-5	28,247	-0.02%
2022/02/10	0.2	40.15	6	40.49	40.50	-5.8	28,566	-0.02%
2022/02/09	8	40.05	4	40.53	40.25	4	29,265	0.01%
2022/02/07	1	39.25	9	39.43	39.85	-8	29,340	-0.03%
2022/01/26	0	0.00	1	37.20	37.00	-1	29,320	0.00%
2022/01/25	0	0.00	1	37.05	36.75	-1	29,502	0.00%
2022/01/24	3	36.92	7	36.88	37.10	-4	29,595	-0.01%
2022/01/21	4	39.11	6	38.85	38.15	-2	29,608	-0.01%
2022/01/20	3	38.85	1	39.25	39.25	2	29,596	0.01%
2022/01/19	5	38.30	1	38.40	38.25	4	29,578	0.01%
2022/01/18	0	0.00	15	39.51	38.80	-15	29,689	-0.05%
2022/01/17	3	39.45	0	0.00	39.45	3	29,911	0.01%
2022/01/14	11	39.25	12	39.64	40.00	-1	30,508	0.00%
2022/01/13	9	39.86	2	39.58	40.00	7	30,450	0.02%
2022/01/12	0	38.45	2	38.28	38.45	-2	30,188	-0.01%
2022/01/10	3	38.68	3	39.30	38.90	0	30,244	0.00%
2022/01/07	9.1	39.23	2	39.45	39.05	7.1	30,235	0.02%
2022/01/06	0.3	40.00	3	39.87	39.75	-2.7	30,272	-0.01%
2022/01/05	1	41.05	2	40.88	40.25	-1	30,346	0.00%
2022/01/04	6	40.08	5	40.05	40.15	1	30,395	0.00%
2022/01/03	1.8	40.41	6	40.55	40.70	-4.2	30,572	-0.01%
2021/12/30	10.1	41.24	8	41.10	41.15	2.1	30,805	0.01%
2021/12/29	3	41.15	8	41.16	41.50	-5	30,944	-0.02%
2021/12/28	3.2	41.19	13	41.32	41.10	-9.8	31,211	-0.03%
2021/12/27	17	41.97	17	41.94	41.00	0	31,412	0.00%
2021/12/24	15	43.49	18	43.64	42.55	-3	31,107	-0.01%
2021/12/23	9.1	43.58	7	43.76	43.55	2.1	30,878	0.01%
2021/12/22	12	44.15	35.3	44.02	43.90	-23.3	30,458	-0.08%
2021/12/21	47	43.38	35	43.58	44.55	12	29,872	0.04%
2021/12/20	40	43.34	37	43.93	44.05	3	28,816	0.01%
2021/12/17	2	41.80	30	41.66	41.70	-28	26,866	-0.10%
2021/12/16	15	39.43	8	39.45	39.40	7	25,705	0.03%
2021/12/15	2.2	39.95	45	39.90	39.95	-42.8	25,899	-0.17%
2021/12/14	26	40.13	10	39.81	39.65	16	25,870	0.06%
2021/12/13	24	40.10	19.1	40.38	40.90	5	25,432	0.02%
2021/12/10	3.1	38.87	4	38.85	38.50	-0.9	24,588	0.00%
2021/12/09	21	38.68	10	38.97	38.45	11	24,644	0.04%
2021/12/08	27.1	39.89	32.8	39.56	39.15	-5.7	24,884	-0.02%
2021/12/07	13	38.44	6.1	38.83	39.00	7	24,544	0.03%
2021/12/06	1.4	37.48	6.4	37.24	37.10	-5	23,937	-0.02%
2021/12/03	18	36.38	5	36.52	36.50	13	23,783	0.05%
2021/12/02	2	36.13	5.5	36.19	36.20	-3.5	23,710	-0.01%
2021/12/01	4.3	35.10	0	0.00	35.40	4.3	23,638	0.02%
2021/11/30	5.1	35.05	2	35.08	35.10	3.1	23,681	0.01%
2021/11/29	11	34.88	0.2	35.20	35.10	10.8	23,701	0.05%
2021/11/26	20	36.68	36	36.72	36.25	-16	23,693	-0.07%
2021/11/25	107.1	37.93	60	37.90	38.15	47.1	23,602	0.20%	大買/
2021/11/24	28.5	37.15	39.1	36.73	37.40	-10.6	22,654	-0.05%
2021/11/23	108	35.88	20.1	34.94	35.20	87.9	21,411	0.41%	大買/
2021/11/22	2	32.35	107	32.76	33.40	-105	21,791	-0.48%	大賣/鉅額交易
2021/11/19	7.1	33.08	5	32.92	32.85	2.1	21,762	0.01%
2021/11/18	2	33.88	2	34.10	33.90	0	21,745	0.00%
2021/11/17	12	33.96	10	34.12	33.85	2	21,904	0.01%
2021/11/16	17	34.36	14	34.74	34.10	3	22,142	0.01%
2021/11/15	17	34.96	11	34.70	34.75	6	22,263	0.03%
2021/11/12	14	35.71	7	35.53	35.55	7	22,815	0.03%
2021/11/11	35	36.44	84	35.58	36.25	-49	22,815	-0.21%
2021/11/10	1	35.34	0	0.00	34.95	1	22,256	0.00%
2021/11/09	15	35.64	17	35.47	35.70	-2	22,466	-0.01%
2021/11/08	18	36.36	14.1	36.31	36.25	4	22,636	0.02%
2021/11/05	22.1	34.49	17	34.34	34.30	5.1	22,459	0.02%
2021/11/04	3.2	35.41	0	0.00	35.15	3.2	22,738	0.01%
2021/11/03	22	35.59	17	35.93	35.70	5	23,539	0.02%
2021/11/02	9	35.25	6	35.88	35.15	3	23,573	0.01%
2021/11/01	31	35.26	3	35.48	35.20	28	23,736	0.12%
2021/10/29	18.1	34.88	4	35.04	35.10	14.1	23,880	0.06%
2021/10/28	4	34.71	0	0.00	34.85	4	23,908	0.02%
2021/10/27	0	0.00	4	35.18	35.30	-4	24,131	-0.02%
2021/10/26	10	35.35	10	35.20	35.60	0	24,736	0.00%
2021/10/25	8	34.81	6.1	34.52	35.05	2	25,027	0.01%
2021/10/22	12.1	34.59	23	33.99	33.70	-11	25,424	-0.04%
2021/10/21	10	36.92	5	36.98	36.90	5	25,461	0.02%
2021/10/20	2	36.50	4	36.48	36.05	-2	25,804	-0.01%
2021/10/19	3	36.43	1	36.70	36.60	2	26,215	0.01%
2021/10/18	8	35.95	9	36.82	36.40	-1	26,883	0.00%
2021/10/15	151	36.55	2	36.40	36.30	149	27,449	0.54%	大買/鉅額交易
2021/10/14	0	0.00	2	36.10	36.35	-2	28,019	-0.01%
2021/10/13	3	36.18	14	35.61	35.80	-11	28,804	-0.04%
2021/10/12	5	36.21	10	36.58	36.10	-5	29,292	-0.02%
2021/10/08	13	37.58	248	38.52	37.00	-235	30,189	-0.78%	大賣/鉅額交易
2021/10/07	251	38.24	20	37.56	38.30	231	31,156	0.74%	大買/鉅額交易
2021/10/06	16	38.72	46	38.05	38.05	-30	32,370	-0.09%
2021/10/05	68	38.19	72	37.42	39.00	-4	33,509	-0.01%
2021/10/04	5.1	39.18	2	37.30	37.10	3.1	34,130	0.01%
2021/10/01	16.1	40.33	13	39.61	39.15	3.1	35,544	0.01%
2021/09/30	5	41.14	6.9	40.84	41.80	-1.8	37,175	0.00%
2021/09/29	21	40.65	70	40.54	40.35	-49	38,748	-0.13%
2021/09/28	6.1	41.51	105	41.47	41.45	-98.9	41,331	-0.24%	大賣/
2021/09/27	17	42.36	4	42.59	42.35	13	44,443	0.03%
2021/09/24	4	41.63	9	41.56	41.75	-5	49,121	-0.01%
2021/09/23	4	40.53	40	40.12	41.25	-36	55,807	-0.06%
2021/09/22	10.3	41.64	151	41.31	41.00	-140.7	63,801	-0.22%	大賣/鉅額交易
2021/09/17	26	43.98	0	0.00	44.45	26	67,891	0.04%
2021/09/16	15	44.56	41	44.41	44.15	-26	70,029	-0.04%
2021/09/15	3	44.73	1	44.70	45.05	2	71,938	0.00%
2021/09/14	33	46.04	1	46.05	45.50	32	75,763	0.04%
2021/09/13	15	46.88	41	47.22	46.90	-26	79,590	-0.03%
2021/09/10	22	46.70	22	46.24	46.35	0	80,607	0.00%
2021/09/09	1	43.90	8	44.56	44.95	-7	81,642	-0.01%
2021/09/08	6	43.85	10	43.95	43.70	-4	84,570	0.00%
2021/09/07	5	43.71	2	45.20	44.20	3	84,889	0.00%
2021/09/06	8	44.24	108.2	44.53	44.45	-100.2	85,072	-0.12%	大賣/
2021/09/03	61	44.53	48	45.00	44.05	13	85,000	0.02%
2021/09/02	10.1	45.00	53	44.56	44.40	-42.9	85,129	-0.05%
2021/09/01	52	46.49	6	47.13	46.05	46	85,115	0.05%
2021/08/31	19	46.34	27	46.68	46.85	-8	85,070	-0.01%
2021/08/30	35	46.51	7	46.50	46.40	28	85,302	0.03%
2021/08/27	67	46.22	10	45.89	45.85	57	85,511	0.07%
2021/08/26	29	46.72	11.1	47.73	46.00	17.9	85,671	0.02%
2021/08/25	4.1	43.93	3	43.95	44.10	1	85,317	0.00%
2021/08/24	2	43.48	11	43.95	44.00	-9	89,217	-0.01%
2021/08/23	14	44.65	2	44.73	44.10	12	93,474	0.01%
2021/08/20	1	43.55	4	43.25	43.40	-3	96,058	0.00%
2021/08/19	4	44.38	17	43.43	42.75	-13	98,816	-0.01%
2021/08/18	3.2	43.00	9	43.58	45.40	-5.8	100,762	-0.01%
2021/08/17	51.1	47.40	10	46.40	44.30	41.1	102,491	0.04%
2021/08/16	59	48.59	50	47.45	47.80	9	106,682	0.01%
2021/08/13	18.1	48.50	7	48.25	47.80	11.1	111,289	0.01%
2021/08/12	41.1	48.33	25	48.42	49.30	16.1	115,351	0.01%
2021/08/11	42.3	48.06	27	47.71	47.00	15.3	118,096	0.01%
2021/08/10	16.2	47.62	17	47.92	47.30	-0.8	119,720	0.00%
2021/08/09	91	49.01	63	49.26	48.85	28	121,383	0.02%
2021/08/06	20	47.21	5	46.61	47.00	15	123,407	0.01%
2021/08/05	5.1	48.42	7	47.84	47.15	-1.9	126,196	0.00%
2021/08/04	2.1	48.61	8	49.31	48.60	-6	129,263	0.00%
2021/08/03	25.2	48.57	0	0.00	48.75	25.2	134,933	0.02%
2021/08/02	20.1	48.89	25.1	48.61	49.25	-5	138,109	0.00%
2021/07/30	48	49.68	26	49.86	48.90	22	142,440	0.02%
2021/07/29	24	47.28	2	48.00	48.90	22	146,402	0.02%
2021/07/28	6.3	46.23	18.3	46.08	46.90	-12.1	148,860	-0.01%
2021/07/27	6.1	47.66	15	47.52	46.50	-9	151,587	-0.01%
2021/07/26	32.1	49.26	21	50.38	48.55	11.1	154,472	0.01%
2021/07/23	38	49.65	15	49.99	50.40	23	157,355	0.01%
2021/07/22	32.1	49.49	79	48.28	48.20	-47	158,348	-0.03%
2021/07/21	35.1	50.21	34	50.55	49.30	1.1	159,661	0.00%
2021/07/20	34.2	51.20	40	51.89	51.50	-5.9	159,499	0.00%
2021/07/19	20	53.86	14	54.14	53.10	6	159,337	0.00%
2021/07/16	47	53.06	26	53.30	53.00	21	159,322	0.01%
2021/07/15	40	52.34	23	52.67	54.40	17	159,147	0.01%
2021/07/14	50.2	51.00	36.2	51.66	50.70	14	158,637	0.01%
2021/07/13	115.4	54.67	61.2	53.70	52.60	54.2	158,188	0.03%	大買/
2021/07/12	83	58.12	43	59.02	57.40	40	157,356	0.03%
2021/07/09	33	57.38	33	57.23	56.50	0	156,798	0.00%
2021/07/08	105	57.65	96	57.76	58.50	9	156,468	0.01%	大買/
2021/07/07	114.2	57.63	79	57.44	56.50	35.2	155,332	0.02%	大買/
2021/07/06	95.1	60.41	147	61.13	59.60	-51.9	155,560	-0.03%	大賣/
2021/07/05	176.2	61.78	321	62.34	61.30	-144.8	156,896	-0.09%	大買/大賣/鉅額交易
2021/07/02	289	60.53	156	61.00	60.10	133	154,581	0.09%	大買/大賣/鉅額交易
2021/07/01	318	61.01	265	61.75	58.80	53	153,370	0.03%	大買/大賣/
2021/06/30	194	62.35	206	63.03	61.20	-12	151,103	-0.01%	大買/大賣/
2021/06/29	343	58.87	441	58.21	59.50	-98	147,776	-0.07%	大買/大賣/
2021/06/28	252	53.37	209	54.18	55.70	43	141,237	0.03%	大買/大賣/
2021/06/25	93	51.65	124	52.39	50.70	-31	136,878	-0.02%	大賣/
2021/06/24	122	50.62	120	50.97	50.60	2	135,237	0.00%	大買/大賣/
2021/06/23	218	51.82	183	52.09	48.25	35	133,347	0.03%	大買/大賣/
2021/06/22	78	50.88	125	50.96	51.70	-47	130,040	-0.04%	大賣/
2021/06/21	59	48.02	102	47.80	47.00	-43	125,972	-0.03%	大賣/
2021/06/18	82	51.11	87.1	51.42	50.00	-5.1	124,583	0.00%
2021/06/17	203	52.40	228	53.64	50.80	-25	123,048	-0.02%	大買/大賣/
2021/06/16	36	50.88	13	51.61	50.40	23	120,480	0.02%
2021/06/15	39	49.47	17.1	50.15	50.60	22	120,113	0.02%
2021/06/11	17	47.25	26	46.67	47.20	-9	119,897	-0.01%
2021/06/10	22	46.57	16	46.00	47.10	6	120,284	0.00%
2021/06/09	5	47.14	6	46.54	46.80	-1	120,431	0.00%
2021/06/08	12	48.24	14	48.64	48.55	-2	120,709	0.00%
2021/06/07	35.1	47.23	38	47.23	47.20	-3	120,863	0.00%
2021/06/04	15	51.62	5	51.64	49.95	10	120,690	0.01%
2021/06/03	29	51.91	21	52.18	51.60	8	121,601	0.01%
2021/06/02	33	52.79	82	52.99	52.70	-49	121,644	-0.04%
2021/06/01	540	53.77	351	53.29	53.30	189	122,374	0.15%	大買/大賣/鉅額交易
2021/05/31	123	52.54	118	52.80	52.40	5	121,105	0.00%	大買/大賣/
2021/05/28	48	47.81	59.1	47.49	48.70	-11.1	118,089	-0.01%
2021/05/27	139.1	45.60	158	45.40	44.30	-18.9	116,115	-0.02%	大買/大賣/
2021/05/26	104	44.33	131	44.34	44.10	-27	114,060	-0.02%	大買/大賣/
2021/05/25	201	44.71	199	44.41	44.00	2	113,252	0.00%	大買/大賣/
2021/05/24	358	46.28	338	46.18	45.05	20	113,497	0.02%	大買/大賣/
2021/05/21	258	44.07	279.4	44.49	46.15	-21.3	110,303	-0.02%	大買/大賣/
2021/05/20	289	44.19	222.5	44.79	43.00	66.5	105,867	0.06%	大買/大賣/
2021/05/19	68	43.87	149	43.74	45.00	-81	101,894	-0.08%	大賣/
2021/05/18	102	40.04	80	40.26	40.95	22	99,356	0.02%	大買/
2021/05/17	58	38.13	42	37.34	37.25	16	97,397	0.02%
2021/05/14	79	43.26	37	44.20	41.35	42	95,502	0.04%
2021/05/13	112	47.34	234.5	46.21	45.90	-122.5	92,554	-0.13%	大買/大賣/鉅額交易
2021/05/12	216.1	55.36	145	55.41	51.00	71.1	89,797	0.08%	大買/大賣/
2021/05/11	404.8	58.78	282.6	59.31	56.60	122.2	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	110	55.59	109	55.47	57.40	1	80,795	0.00%	大買/大賣/
2021/05/07	186	49.10	216.8	49.16	52.20	-30.8	77,653	-0.04%	大買/大賣/
2021/05/06	270	46.92	288.9	46.78	47.50	-18.9	73,184	-0.03%	大買/大賣/
2021/05/05	72	40.70	95.8	42.67	43.20	-23.8	68,736	-0.03%
2021/05/04	89	40.77	146	40.76	39.30	-57	66,023	-0.09%	大賣/
2021/05/03	183	44.72	153.9	44.86	42.65	29.1	62,948	0.05%	大買/大賣/
2021/04/29	40	41.25	129.3	41.94	42.60	-89.3	59,681	-0.15%	大賣/
2021/04/28	29	39.27	8	39.35	38.75	21	56,519	0.04%
2021/04/27	186.7	39.72	131	40.13	40.00	55.7	55,435	0.10%	大買/大賣/
2021/04/26	44	38.79	47	38.41	39.25	-3	53,702	-0.01%
2021/04/23	33	35.32	18.1	34.63	35.70	15	53,554	0.03%
2021/04/22	52.1	37.82	99	37.39	36.25	-46.9	53,573	-0.09%
2021/04/21	45	34.64	13.1	34.42	35.40	31.9	53,448	0.06%
2021/04/20	65	33.02	3.9	33.75	34.50	61.1	53,279	0.11%
2021/04/19	28	33.33	7	34.10	34.70	21	53,408	0.04%
2021/04/16	15	30.05	15	31.32	31.55	0	53,007	0.00%
2021/04/15	12.1	29.04	33	28.69	28.70	-21	52,922	-0.04%
2021/04/14	7	28.11	15	27.51	27.80	-8	53,582	-0.01%
2021/04/13	22	27.78	36	27.93	27.40	-14	55,897	-0.03%
2021/04/12	26	28.47	53	27.86	29.00	-27	59,126	-0.05%
2021/04/09	46	26.25	43	26.63	26.80	3	58,542	0.01%
2021/04/08	12	24.95	16.1	24.95	24.95	-4.1	56,092	-0.01%
2021/04/07	32	22.89	27	22.72	22.70	5	56,933	0.01%
2021/04/06	47	21.91	35.5	21.90	22.70	11.5	56,288	0.02%
2021/04/01	192	20.17	179.8	20.73	20.75	12.2	54,838	0.02%	大買/大賣/
2021/03/31	22	18.85	132	18.97	19.50	-110	52,181	-0.21%	大賣/鉅額交易
2021/03/30	27	18.25	6	18.25	18.30	21	51,223	0.04%
2021/03/29	13	18.21	39	18.27	18.30	-26	52,583	-0.05%
2021/03/26	40	17.81	3	17.75	17.80	37	55,864	0.07%
2021/03/25	15	17.85	3	17.98	17.55	12	58,787	0.02%
2021/03/23	0	0.00	0	17.70	17.55	0	59,227	0.00%
2021/03/22	4.5	17.62	13.5	17.74	17.70	-9	60,007	-0.02%
2021/03/19	20.1	17.50	8	17.80	17.50	12.1	61,924	0.02%
2021/03/18	4	17.80	20	17.75	17.75	-16	63,665	-0.03%
2021/03/17	1	17.90	15	17.95	17.85	-14	66,518	-0.02%
2021/03/16	26	17.81	8	17.78	17.75	18	67,843	0.03%
2021/03/15	62	18.35	21	18.40	18.35	41	67,472	0.06%
2021/03/12	2	18.63	88	18.66	18.75	-86	67,060	-0.13%
2021/03/11	4	18.24	3	18.35	18.25	1	66,686	0.00%
2021/03/10	89	18.18	66	18.15	18.20	23	66,651	0.03%
2021/03/09	32	18.55	35	18.83	18.40	-3	66,366	0.00%
2021/03/08	10	18.00	121	18.14	18.10	-111	65,151	-0.17%	大賣/鉅額交易
2021/03/05	180	17.90	37	18.38	17.85	143	64,811	0.22%	大買/鉅額交易
2021/03/04	44	18.51	61	18.77	18.60	-17	63,711	-0.03%
2021/03/03	10	18.00	130	17.80	17.75	-120	61,301	-0.20%	大賣/鉅額交易
2021/03/02	20	17.53	15	17.71	17.30	5	60,155	0.01%
2021/02/26	109	17.51	27	17.51	17.45	82	59,714	0.14%	大買/
2021/02/25	47	17.36	12	17.19	17.45	35	58,896	0.06%
2021/02/24	150	17.43	99	17.56	16.50	51	58,000	0.09%	大買/
2021/02/23	8	16.77	12	17.09	17.20	-4	55,364	-0.01%
2021/02/22	0	0.00	7	15.61	15.65	-7	54,002	-0.01%
2021/02/19	4	15.21	2	15.45	15.45	2	53,465	0.00%
2021/02/18	3	15.05	2	15.10	15.40	1	52,997	0.00%
2021/02/17	0	0.00	9	13.93	14.25	-9	52,242	-0.02%
2021/02/05	0	0.00	1	13.55	13.40	-1	51,850	0.00%
2021/02/04	0.1	13.60	3	13.68	13.65	-2.9	51,731	-0.01%
2021/02/03	2	13.90	22	13.79	13.70	-20	51,751	-0.04%
2021/02/02	2	13.90	0	0.00	14.20	2	51,453	0.00%
2021/02/01	0	0.00	12	13.60	13.80	-12	51,289	-0.02%
2021/01/29	4	14.00	3	13.75	13.60	1	51,075	0.00%
2021/01/27	0	0.00	10	14.65	14.40	-10	51,213	-0.02%
2021/01/26	6	14.90	2	14.78	14.85	4	51,226	0.01%
2021/01/25	11	15.27	12	15.41	15.25	-1	51,006	0.00%
2021/01/22	10	14.85	20	15.25	15.25	-10	50,670	-0.02%
2021/01/21	40	15.09	10	15.05	14.90	30	50,387	0.06%
2021/01/20	13	14.56	26	14.57	14.60	-13	50,138	-0.03%
2021/01/19	14	15.48	6	15.60	15.35	8	49,711	0.02%
2021/01/18	6	14.88	0	0.00	15.10	6	49,391	0.01%
2021/01/15	2	16.30	0	0.00	15.70	2	48,895	0.00%
2021/01/14	68	16.48	6	16.34	16.40	62	48,484	0.13%
2021/01/13	12	16.00	10	15.95	16.10	2	47,717	0.00%
2021/01/12	30	15.70	27	15.97	15.70	3	47,363	0.01%
2021/01/11	3	16.77	11	16.90	16.65	-8	46,697	-0.02%
2021/01/08	20	16.74	7	16.59	16.80	13	46,275	0.03%
2021/01/07	30	16.91	18	17.14	16.85	12	45,602	0.03%
2021/01/06	110	18.11	40	18.21	17.65	70	44,235	0.16%	大買/
2021/01/05	92	17.70	72	17.80	17.80	20	41,253	0.05%
2021/01/04	24	16.74	42	16.26	16.50	-18	37,384	-0.05%
2020/12/31	85	15.42	111.5	15.55	15.75	-26.5	35,812	-0.07%	大賣/
2020/12/30	15	15.60	39	15.82	15.50	-24	35,197	-0.07%
2020/12/29	34	15.66	50	15.66	15.35	-16	33,981	-0.05%
2020/12/28	336	15.22	316	15.28	15.00	20	32,612	0.06%	大買/大賣/
2020/12/25	4	15.76	13	15.59	15.50	-9	31,474	-0.03%
2020/12/24	22	15.62	26	15.63	15.50	-4	30,591	-0.01%
2020/12/23	30	15.61	7	15.55	16.00	23	29,622	0.08%
2020/12/22	46	16.30	38	16.35	15.20	8	28,061	0.03%
2020/12/21	49	15.44	55	15.52	15.75	-6	24,162	-0.02%
2020/12/18	32	14.25	14	14.39	14.35	18	21,095	0.09%
2020/12/17	13	14.21	11	14.43	14.20	2	20,410	0.01%
2020/12/16	47	14.46	7	14.79	14.25	40	19,874	0.20%
2020/12/15	31	14.58	37.1	14.85	14.15	-6.1	18,916	-0.03%
2020/12/14	36	14.19	20	14.40	14.30	16	17,025	0.09%
2020/12/11	64	13.57	66	13.80	13.75	-2	14,796	-0.01%
2020/12/10	8	12.80	8	12.15	12.85	0	11,829	0.00%
2020/12/07	15	12.20	0	0.00	12.10	15	10,456	0.14%
2020/12/04	0	0.00	11	12.05	12.05	-11	10,470	-0.11%
2020/12/03	0	0.00	1	11.75	11.70	-1	10,500	-0.01%
2020/11/30	7	11.98	1	12.05	12.05	6	10,467	0.06%
2020/11/27	0	0.00	5	11.60	11.70	-5	9,940	-0.05%
2020/11/26	15	11.40	21	11.52	11.35	-6	9,580	-0.06%
2020/11/25	8	11.20	21	11.31	11.20	-13	9,397	-0.14%
2020/11/24	2	10.90	0	0.00	11.00	2	8,983	0.02%
2020/11/23	12	11.09	0	0.00	11.05	12	8,851	0.14%
2020/11/19	0	0.00	5	10.35	10.35	-5	8,195	-0.06%
2020/11/18	0	0.00	4	10.28	10.25	-4	8,113	-0.05%
2020/11/12	4	10.15	1	10.30	10.15	3	8,024	0.04%
2020/11/11	1	10.55	7	10.52	10.45	-6	7,943	-0.08%
2020/11/09	1	10.50	3	10.35	10.30	-2	7,764	-0.03%
2020/11/06	1	10.25	1	10.20	10.20	0	7,675	0.00%
2020/11/05	19	10.48	4	10.43	10.20	15	7,639	0.20%
2020/11/04	5	10.25	6	10.40	10.40	-1	7,326	-0.01%
2020/11/03	61	10.16	173	10.07	10.00	-112	7,010	-1.60%	大賣/鉅額交易
2020/11/02	2	9.81	0	0.00	9.83	2	6,761	0.03%
2020/10/30	2	9.96	0	0.00	9.85	2	6,734	0.03%
2020/10/29	2	10.00	10	10.00	10.10	-8	6,674	-0.12%
2020/10/28	0	0.00	2	10.30	10.10	-2	6,628	-0.03%
2020/10/27	0	0.00	17	10.24	10.15	-17	6,561	-0.26%
2020/10/26	4	10.08	0	0.00	10.00	4	6,471	0.06%
2020/10/22	0	0.00	4	10.30	10.15	-4	6,408	-0.06%
2020/10/21	10	10.00	0	0.00	9.99	10	6,228	0.16%
2020/10/19	0	0.00	20	9.95	9.83	-20	6,163	-0.32%
2020/10/16	2	9.88	0	0.00	9.68	2	6,042	0.03%
2020/10/15	2	9.95	0	0.00	9.95	2	5,996	0.03%
2020/10/14	0	0.00	4	10.25	10.15	-4	5,953	-0.07%
2020/10/13	10	9.91	0	0.00	9.88	10	5,855	0.17%
2020/10/12	10	9.98	9	9.95	9.99	1	5,903	0.02%
2020/10/07	0	0.00	5	9.78	9.90	-5	5,832	-0.09%
2020/10/06	0	0.00	10	9.80	9.89	-10	5,806	-0.17%
2020/10/05	0	0.00	50	9.34	9.42	-50	5,734	-0.87%
2020/09/30	0	0.00	50	9.32	9.33	-50	5,744	-0.87%
2020/09/28	10	9.33	0	0.00	9.43	10	5,772	0.17%
2020/09/25	3	9.33	0	0.00	9.18	3	5,804	0.05%
2020/09/23	2	9.51	0	0.00	9.50	2	5,670	0.04%
2020/09/22	2	9.71	0	0.00	9.70	2	5,586	0.04%
2020/09/17	6	10.03	17	9.98	9.86	-11	5,370	-0.20%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	4	10.13	0	0.00	10.20	4	5,003	0.08%
2020/09/14	2	10.35	2	10.50	10.30	0	4,917	0.00%
2020/09/11	17	10.69	2	10.55	10.30	15	4,782	0.31%
2020/09/10	10	10.55	30	10.56	10.55	-20	4,457	-0.45%
2020/09/09	0	0.00	3	10.40	10.65	-3	4,283	-0.07%
2020/09/08	112	10.36	13	10.28	10.25	99	4,044	2.45%	大買/
2020/09/07	35	10.01	3	10.40	10.40	32	3,675	0.87%
2020/09/04	1	9.45	1	9.46	9.46	0	3,309	0.00%
2020/09/02	0	0.00	20	9.39	9.36	-20	3,213	-0.62%
2020/08/31	25	9.05	0	0.00	9.32	25	3,231	0.77%
2020/08/26	0	0.00	10	8.61	8.61	-10	2,830	-0.35%
2020/08/20	3	8.10	0	0.00	8.07	3	2,986	0.10%
2020/08/19	0	0.00	4	8.52	8.32	-4	2,914	-0.14%
2020/08/18	14	8.36	2	8.47	8.45	12	2,881	0.42%
2020/08/17	2	8.52	0	0.00	8.57	2	2,847	0.07%
2020/08/07	0	0.00	5	8.04	8.03	-5	2,741	-0.18%
2020/08/05	5	8.09	0	0.00	8.05	5	2,765	0.18%
2020/08/04	0	0.00	5	8.02	8.03	-5	2,788	-0.18%
2020/07/31	0	0.00	10	8.04	8.06	-10	2,786	-0.36%
2020/07/30	0	0.00	1	8.05	8.05	-1	2,804	-0.04%
2020/07/28	0	0.00	5	8.06	8.01	-5	2,881	-0.17%
2020/07/27	0	0.00	30	8.12	8.05	-30	2,946	-1.02%
2020/07/24	0	0.00	5	8.36	8.22	-5	2,983	-0.17%
2020/07/17	5	8.23	0	0.00	8.21	5	3,022	0.17%
2020/07/15	0	0.00	90	8.09	8.06	-90	2,958	-3.04%
2020/07/09	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/08	0	0.00	4.3	8.15	8.17	-4.3	3,121	-0.14%
2020/07/02	0	0.00	13	8.24	8.20	-13	3,139	-0.41%
2020/06/30	10	8.22	0	0.00	8.24	10	3,174	0.31%
2020/06/24	1	8.27	0	0.00	8.28	1	3,199	0.03%
2020/06/22	2	8.46	20	8.34	8.46	-18	3,286	-0.55%
2020/06/16	5	8.20	0	0.00	8.24	5	3,423	0.15%
2020/06/11	5	8.42	0	0.00	8.34	5	3,653	0.14%
2020/06/10	12	8.50	0	0.00	8.65	12	3,674	0.33%
2020/06/08	1	8.50	10	8.49	8.45	-9	3,934	-0.23%
2020/06/04	20	8.02	0	0.00	8.00	20	3,876	0.52%
2020/06/03	90	7.91	0	0.00	8.02	90	3,936	2.29%
2020/06/02	10	7.84	1	7.80	7.80	9	3,920	0.23%
2020/05/28	1	8.23	0	0.00	8.14	1	3,929	0.03%
2020/05/27	0	0.00	5	7.74	7.79	-5	3,835	-0.13%
2020/05/13	0	0.00	10	7.50	7.50	-10	3,717	-0.27%
2020/05/04	5	7.50	10	7.46	7.42	-5	3,728	-0.13%
2020/04/30	11	7.67	20	7.75	7.83	-9	3,666	-0.25%
2020/04/21	0	0.00	10	7.05	6.77	-10	3,866	-0.26%
2020/04/20	5	7.12	0	0.00	7.10	5	3,834	0.13%
2020/04/15	6	7.28	16	7.33	7.25	-10	3,749	-0.27%
2020/03/25	5	6.98	0	0.00	6.89	5	4,286	0.12%
2020/03/20	0	0.00	1	5.80	5.94	-1	4,280	-0.02%
2020/03/16	0	0.00	13	7.13	6.75	-13	4,161	-0.31%
2020/03/02	1	8.90	1	8.97	9.00	0	3,545	0.00%
2020/02/27	0	0.00	18	9.09	9.06	-18	3,617	-0.50%
2020/02/26	10	9.28	0	0.00	9.26	10	3,597	0.28%
2020/02/25	2	9.25	3	9.28	9.31	-1	3,592	-0.03%
2020/02/24	8	9.44	1	9.47	9.32	7	3,585	0.20%
2020/02/21	3	9.48	1	9.52	9.53	2	3,575	0.06%
2020/02/14	0	0.00	4	9.37	9.35	-4	3,599	-0.11%
2020/02/13	0	0.00	1	9.50	9.40	-1	3,600	-0.03%
2020/02/12	0	0.00	2	9.39	9.44	-2	3,658	-0.05%
2020/02/07	2	9.37	2	9.44	9.33	0	3,841	0.00%
2020/02/06	1	9.49	16	9.50	9.52	-15	4,194	-0.36%
2020/01/31	2	9.35	0	0.00	9.32	2	4,116	0.05%
2020/01/30	10	9.45	649	9.50	9.32	-639	4,022	-15.89%	大賣/鉅額交易
2020/01/15	2	10.30	0	0.00	10.30	2	3,797	0.05%
2020/01/14	1	10.40	0	10.30	10.40	1	3,815	0.02%
2020/01/09	0	0.00	2	10.30	10.25	-2	3,871	-0.05%
2020/01/08	2	10.10	0	0.00	10.10	2	3,916	0.05%
2020/01/06	10	10.43	0	0.00	10.40	10	3,919	0.26%
2020/01/03	35	10.54	0	0.00	10.50	35	3,944	0.89%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/31	15	10.58	2	10.63	10.65	13	3,837	0.34%
2019/12/30	4	10.64	3	10.62	10.60	1	3,759	0.03%
2019/12/27	0	0.00	3	10.30	10.35	-3	3,581	-0.08%
2019/12/25	331	10.18	0	0.00	10.25	331	3,463	9.56%	大買/鉅額交易
2019/12/24	98	10.27	5.1	10.30	10.25	92.9	3,458	2.69%
2019/12/23	234	10.19	4	10.20	10.25	230	3,387	6.79%	大買/鉅額交易
2019/12/17	12	10.18	3	10.10	10.10	9	3,275	0.27%
2019/12/04	0	0.00	5	9.64	9.81	-5	3,095	-0.16%
2019/11/26	2	9.82	2	9.74	9.90	0	3,083	0.00%
2019/11/19	3	9.46	0	0.00	9.47	3	2,982	0.10%
2019/11/18	3	9.30	0	0.00	9.45	3	2,997	0.10%
2019/11/15	6	9.32	0	0.00	9.26	6	2,993	0.20%
2019/11/13	6	9.40	0	0.00	9.40	6	3,106	0.19%
2019/11/11	2	9.56	0	0.00	9.46	2	3,257	0.06%
2019/11/08	0	0.00	1	9.89	9.87	-1	3,199	-0.03%
2019/11/07	3	9.90	3	9.82	9.86	0	3,179	0.00%
2019/11/06	4	9.89	10	10.00	9.86	-6	3,246	-0.18%
2019/11/05	6	9.69	15	10.01	10.10	-9	3,174	-0.28%
2019/11/01	1	9.20	0	0.00	9.22	1	2,878	0.03%
2019/10/31	2	9.09	0	0.00	9.09	2	2,913	0.07%
2019/10/29	2	9.14	0	0.00	9.11	2	2,956	0.07%
2019/10/28	5	9.17	0	0.00	9.17	5	2,965	0.17%
2019/10/23	10	9.26	0	0.00	9.25	10	3,027	0.33%
2019/10/21	5	9.32	20	9.35	9.40	-15	3,119	-0.48%
2019/10/18	11	9.12	0	0.00	9.08	11	3,208	0.34%
2019/10/17	3	9.08	0	0.00	9.10	3	3,266	0.09%
2019/10/16	2	8.98	0	0.00	8.99	2	3,262	0.06%
2019/10/15	1	9.03	0	0.00	9.03	1	3,256	0.03%
2019/10/14	3	9.14	0	0.00	9.06	3	3,230	0.09%
2019/10/09	5	9.30	0	0.00	9.12	5	3,205	0.16%
2019/10/08	0	0.00	1	9.40	9.45	-1	3,147	-0.03%
2019/10/07	12	9.48	0	0.00	9.32	12	3,152	0.38%
2019/10/04	1	9.54	0	0.00	9.51	1	3,137	0.03%
2019/10/03	0	0.00	45	9.56	9.54	-45	3,133	-1.44%
2019/10/02	1	9.75	0	0.00	9.73	1	3,149	0.03%
2019/10/01	2	9.78	0	0.00	9.79	2	3,154	0.06%
2019/09/27	3	9.77	100	9.75	9.74	-97	3,179	-3.05%
2019/09/26	4	9.92	0	0.00	9.85	4	3,222	0.12%
2019/09/23	10	10.10	10	10.05	10.00	0	3,243	0.00%
2019/09/18	120	10.25	0	0.00	10.25	120	3,265	3.68%	大買/鉅額交易
2019/09/16	25	10.25	0	0.00	10.30	25	3,421	0.73%
2019/09/12	10	10.10	0.3	10.10	10.15	9.7	3,413	0.28%
2019/09/10	1	10.05	0	0.00	10.05	1	3,487	0.03%
2019/08/30	1	9.84	0	0.00	9.92	1	3,481	0.03%
2019/08/27	1	9.88	0	0.00	9.88	1	3,515	0.03%
2019/08/19	2	9.93	0	0.00	9.96	2	3,954	0.05%
2019/08/14	3	10.00	0	0.00	10.00	3	3,888	0.08%
2019/08/08	0	0.00	4	10.00	9.99	-4	4,068	-0.10%
2019/08/07	4	10.08	0	0.00	10.00	4	4,045	0.10%
2019/08/06	1	10.15	5	9.95	10.20	-4	4,156	-0.10%
2019/08/05	0	0.00	15	10.35	10.35	-15	4,223	-0.36%
2019/08/01	7	10.46	5	10.40	10.45	2	4,449	0.04%
2019/07/31	5	10.55	5	10.50	10.55	0	4,528	0.00%
2019/07/30	2	10.60	0	0.00	10.60	2	4,638	0.04%
2019/07/26	5	10.75	3	10.73	10.75	2	5,495	0.04%
2019/07/25	5	10.65	8	10.59	10.60	-3	5,543	-0.05%
2019/07/24	5	10.80	6	10.80	10.65	-1	5,620	-0.02%
2019/07/23	5	10.85	6	10.80	10.85	-1	5,661	-0.02%
2019/07/22	0	0.00	6	10.78	10.80	-6	5,714	-0.10%
2019/07/19	0	0.00	10	10.64	10.65	-10	5,716	-0.17%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/10	0	0.00	1	10.35	10.35	-1	6,814	-0.01%
2019/07/09	3	10.40	0	0.00	10.40	3	6,829	0.04%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	10	10.50	0	0.00	10.55	10	6,986	0.14%
2019/07/03	7	10.50	0	0.00	10.55	7	7,105	0.10%
2019/07/02	10	10.70	8	10.70	10.70	2	7,240	0.03%
2019/06/28	8	10.50	0	0.00	10.50	8	7,393	0.11%
2019/06/27	0	0.00	8	10.60	10.55	-8	7,436	-0.11%
2019/06/26	0	0.00	1	10.50	10.45	-1	7,444	-0.01%
2019/06/25	8	10.50	0	0.00	10.45	8	7,533	0.11%
2019/06/21	2	10.65	14	10.66	10.65	-12	7,609	-0.16%
2019/06/20	2	10.50	2	10.50	10.50	0	7,635	0.00%
2019/06/19	0	0.00	2	10.40	10.45	-2	7,795	-0.03%
2019/06/18	6	10.35	11	10.35	10.30	-5	7,832	-0.06%
2019/06/17	4	10.35	1	10.35	10.40	3	8,077	0.04%
2019/06/14	6	10.40	0	0.00	10.35	6	8,178	0.07%
2019/06/11	3	10.37	0	0.00	10.40	3	8,401	0.04%
2019/06/05	0	0.00	3	10.50	10.50	-3	8,624	-0.03%
2019/06/04	0	0.00	1	10.45	10.35	-1	8,749	-0.01%
2019/06/03	2	10.35	0	0.00	10.35	2	8,897	0.02%
2019/05/30	11	10.40	6	10.40	10.35	5	9,623	0.05%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/28	5	10.33	5	10.52	10.60	0	9,733	0.00%
2019/05/27	24	10.46	18	10.43	10.35	6	9,845	0.06%
2019/05/24	6	10.85	6	10.80	10.85	0	9,722	0.00%
2019/05/23	6	10.90	6	10.85	10.80	0	9,900	0.00%
2019/05/21	5	10.92	4	10.90	10.90	1	10,283	0.01%
2019/05/17	12	11.04	4	11.05	10.85	8	10,353	0.08%
2019/05/15	7	11.13	8	11.15	11.05	-1	10,408	-0.01%
2019/05/14	3	11.05	3	11.10	11.05	0	10,605	0.00%
2019/05/13	0	0.00	22	10.83	10.85	-22	10,715	-0.21%
2019/05/10	16	10.58	22	10.53	10.60	-6	11,052	-0.05%
2019/05/09	20	10.76	11	10.73	10.70	9	11,126	0.08%
2019/05/08	19	10.86	17	10.96	11.00	2	11,056	0.02%
2019/05/07	19	11.15	8	11.15	11.10	11	11,031	0.10%
2019/05/06	26	11.39	15	11.31	11.20	11	10,971	0.10%
2019/05/03	12	11.89	10	11.85	11.85	2	10,577	0.02%
2019/04/30	0	0.00	2	12.15	12.30	-2	10,111	-0.02%
2019/04/29	8	12.20	8	12.15	12.05	0	10,108	0.00%
2019/04/25	8	12.60	87	12.60	12.55	-79	9,951	-0.79%
2019/04/24	55	12.61	10	12.51	12.45	45	9,822	0.46%
2019/04/23	7	12.20	14	12.27	12.45	-7	9,537	-0.07%
2019/04/22	8	12.25	10	12.18	12.30	-2	9,344	-0.02%
2019/04/18	0	0.00	1	12.05	11.95	-1	9,258	-0.01%
2019/04/17	6	12.00	0	0.00	12.05	6	9,305	0.06%
2019/04/16	0	0.00	6	11.93	12.05	-6	9,241	-0.06%
2019/04/15	6	11.95	0	0.00	11.90	6	9,104	0.07%
2019/04/12	8	11.79	2	11.75	11.75	6	9,235	0.06%
2019/04/09	0	0.00	9	12.00	12.05	-9	9,131	-0.10%
2019/04/08	0	0.00	4	11.88	11.85	-4	9,048	-0.04%
2019/04/03	0	0.00	9	11.54	11.70	-9	8,878	-0.10%
2019/04/02	5	11.40	2	11.45	11.45	3	8,773	0.03%
2019/04/01	0	0.00	2	11.50	11.40	-2	8,713	-0.02%
2019/03/29	2	11.35	0	0.00	11.40	2	8,681	0.02%
2019/03/28	7	11.30	0	0.00	11.30	7	8,700	0.08%
2019/03/27	3	11.40	2	11.40	11.40	1	8,687	0.01%
2019/03/26	4	11.58	5	11.57	11.50	-1	8,615	-0.01%
2019/03/25	4	11.39	0	0.00	11.40	4	8,594	0.05%
2019/03/22	10	11.59	2	11.55	11.55	8	8,526	0.09%
2019/03/21	0	0.00	10	11.75	11.75	-10	8,418	-0.12%
2019/03/20	11	11.70	1	11.75	11.70	10	8,396	0.12%
2019/03/19	1	12.00	1	12.00	11.95	0	8,157	0.00%
2019/03/18	2.2	11.95	0	0.00	11.90	2.2	8,057	0.03%
2019/03/15	2	11.90	0	0.00	11.95	2	8,085	0.02%
2019/03/14	3	11.90	0	0.00	11.90	3	8,071	0.04%
2019/03/12	0	0.00	4	12.11	12.10	-4	8,245	-0.05%
2019/03/11	1	12.05	2	12.08	12.00	-1	8,335	-0.01%
2019/03/08	6	11.97	0	0.00	11.95	6	8,322	0.07%
2019/03/07	3	12.17	1.1	12.10	12.10	1.9	8,279	0.02%
2019/03/06	5	12.30	0	0.00	12.40	5	8,456	0.06%
2019/03/05	1	11.90	9	12.19	12.30	-8	8,093	-0.10%
2019/02/27	3	12.00	0	0.00	12.05	3	7,764	0.04%
2019/02/26	6	12.03	2	12.08	12.10	4	7,706	0.05%
2019/02/25	0	0.00	4	12.19	12.15	-4	7,565	-0.05%
2019/02/22	2	12.08	0	0.00	12.05	2	7,434	0.03%
2019/02/21	0	0.00	4	12.24	12.30	-4	7,250	-0.06%
2019/02/20	3	12.12	13	12.18	12.05	-10	7,093	-0.14%
2019/02/19	0	0.00	4	12.03	11.90	-4	6,848	-0.06%
2019/02/18	0	0.00	3	12.02	11.90	-3	6,850	-0.04%
2019/02/15	5	11.88	1	12.10	11.90	4	6,849	0.06%
2019/02/14	2	12.05	1	12.20	12.05	1	6,813	0.01%
2019/02/13	0	0.00	2	12.38	12.15	-2	6,807	-0.03%
2019/02/12	1	12.20	15	12.22	12.30	-14	6,656	-0.21%
2019/02/11	10	11.95	22	12.06	12.00	-12	6,421	-0.19%
2019/01/30	26	11.54	18	11.55	11.65	8	5,995	0.13%
2019/01/29	0	0.00	1	11.30	11.25	-1	5,784	-0.02%
2019/01/28	0	0.00	3	11.23	11.25	-3	5,742	-0.05%
2019/01/25	1.5	11.10	0	0.00	11.10	1.5	5,744	0.03%
2019/01/24	0.5	11.10	0	0.00	11.15	0.5	5,753	0.01%
2019/01/21	0	0.00	2	11.05	11.10	-2	5,859	-0.03%
2019/01/18	0	0.00	2	11.00	10.90	-2	5,983	-0.03%
2019/01/15	0	0.00	24	10.86	10.90	-24	6,303	-0.38%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/10	11	10.95	0	0.00	11.00	11	6,475	0.17%
2019/01/09	25	11.12	12	11.10	11.20	13	6,402	0.20%
2019/01/07	1	10.60	6	10.70	10.75	-5	6,281	-0.08%
2019/01/04	10	10.34	0	0.00	10.35	10	6,333	0.16%
2019/01/02	0	0.00	6	10.95	10.95	-6	6,371	-0.09%
2018/12/27	6	10.70	0	0.00	10.75	6	6,580	0.09%
2018/12/26	5	10.80	0	0.00	10.70	5	6,614	0.08%
2018/12/25	1	10.80	0	0.00	10.85	1	6,691	0.01%
2018/12/24	0	0.00	1	11.10	11.05	-1	6,734	-0.01%
2018/12/22	0	0.00	7	10.95	11.00	-7	6,853	-0.10%
2018/12/21	2	10.85	0	0.00	10.95	2	7,001	0.03%
2018/12/20	5	10.99	5	11.05	11.00	0	7,110	0.00%
2018/12/18	5	11.19	6	11.20	11.20	-1	7,709	-0.01%
2018/12/14	7	11.39	5	11.46	11.45	2	7,950	0.03%
2018/12/13	7	11.30	0	0.00	11.30	7	8,120	0.09%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/11	2	11.23	0	0.00	11.20	2	8,161	0.02%
2018/12/10	6	11.33	0	0.00	11.20	6	8,290	0.07%
2018/12/07	2	11.48	0	0.00	11.50	2	8,274	0.02%
2018/12/06	14	11.57	0	0.00	11.40	14	8,298	0.17%
2018/12/05	13	11.70	27	11.78	11.85	-14	8,402	-0.17%
2018/12/04	26	11.98	7	12.01	11.85	19	8,327	0.23%
2018/12/03	0	0.00	9	11.83	11.90	-9	8,343	-0.11%
2018/11/30	9	11.64	5	11.74	11.60	4	8,475	0.05%
2018/11/29	10	11.73	27	11.77	11.80	-17	8,448	-0.20%
2018/11/28	4	11.14	22	11.35	11.30	-18	8,206	-0.22%
2018/11/27	9	11.10	11	11.25	11.20	-2	8,265	-0.02%
2018/11/26	5	11.23	0	0.00	11.25	5	8,475	0.06%
2018/11/23	2	11.33	0	0.00	11.30	2	8,591	0.02%
2018/11/22	7	11.48	1	11.55	11.35	6	8,925	0.07%
2018/11/21	12	11.30	0	0.00	11.35	12	9,185	0.13%
2018/11/20	3	11.43	0	0.00	11.40	3	9,329	0.03%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/16	2	11.58	1	11.60	11.55	1	9,908	0.01%
2018/11/15	3	11.50	2	11.70	11.60	1	10,107	0.01%
2018/11/14	0	0.00	11	11.57	11.65	-11	10,334	-0.11%
2018/11/13	8	11.11	16	11.10	11.25	-8	10,618	-0.08%
2018/11/12	7	11.42	0	0.00	11.40	7	10,829	0.06%
2018/11/09	2	11.70	0	0.00	11.65	2	11,095	0.02%
2018/11/08	0	0.00	2	11.85	11.85	-2	11,604	-0.02%
2018/11/07	0	0.00	1	11.75	11.75	-1	12,554	-0.01%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/11/05	1	11.70	1	11.80	11.80	0	13,573	0.00%
2018/11/02	3	11.83	2	12.05	11.80	1	13,594	0.01%
2018/11/01	0	0.00	2	11.88	11.90	-2	13,651	-0.01%
2018/10/31	10	11.70	1	11.75	11.75	9	13,635	0.07%
2018/10/30	0	0.00	3	11.65	11.55	-3	13,767	-0.02%
2018/10/29	0	0.00	13	11.22	11.50	-13	13,966	-0.09%
2018/10/26	3	10.85	5	10.89	10.85	-2	13,982	-0.01%
2018/10/25	6	11.19	0	0.00	11.05	6	13,832	0.04%
2018/10/24	8	11.94	0	0.00	11.85	8	13,778	0.06%
2018/10/23	3	12.40	0	0.00	12.25	3	13,825	0.02%
2018/10/22	5	12.47	5	12.65	12.70	0	13,880	0.00%
2018/10/19	3	12.60	0	0.00	12.55	3	14,236	0.02%
2018/10/18	2	13.20	21	13.10	13.00	-19	14,220	-0.13%
2018/10/17	1	12.95	0	0.00	12.90	1	14,461	0.01%
2018/10/12	1	12.75	32	13.07	13.10	-31	14,495	-0.21%
2018/10/11	29	12.92	9	12.95	12.85	20	14,535	0.14%
2018/10/09	10	13.55	10	13.65	13.70	0	14,422	0.00%
2018/10/08	10	13.56	10	13.65	13.65	0	14,426	0.00%
2018/10/05	4	13.75	0	0.00	13.60	4	14,547	0.03%
2018/10/03	1	14.25	0	0.00	14.10	1	14,705	0.01%
2018/10/02	1	14.25	0	0.00	14.25	1	14,676	0.01%
2018/10/01	0	0.00	1	14.55	14.50	-1	14,670	-0.01%
2018/09/28	5	14.70	0	0.00	14.45	5	14,652	0.03%
2018/09/27	5	14.70	0	0.00	14.75	5	14,525	0.03%
2018/09/26	10	14.75	12	14.66	14.65	-2	14,427	-0.01%
2018/09/25	6	14.43	2	14.28	14.40	4	14,220	0.03%
2018/09/21	0	13.90	0	0.00	13.95	0	13,946	0.00%
2018/09/20	2	13.75	0	0.00	13.95	2	14,010	0.01%
2018/09/19	1	14.00	5	13.74	14.05	-4	13,927	-0.03%
2018/09/14	1	13.40	10	13.40	13.40	-9	14,181	-0.06%
2018/09/13	3	13.30	1	13.35	13.35	2	14,127	0.01%
2018/09/12	2	13.10	5	13.26	13.25	-3	14,253	-0.02%
2018/09/11	7	13.11	4	13.14	13.15	3	14,359	0.02%
2018/09/10	14	12.94	2	13.10	13.00	12	14,316	0.08%
2018/09/07	4	13.50	7	13.42	13.50	-3	14,138	-0.02%
2018/09/06	5	13.31	0	0.00	13.15	5	14,021	0.04%
2018/09/05	2	13.65	0	0.00	13.65	2	13,890	0.01%
2018/09/04	2	13.75	1	13.80	13.80	1	13,909	0.01%
2018/08/31	2	13.93	0	0.00	14.00	2	13,911	0.01%
2018/08/30	0	0.00	1	14.40	14.30	-1	13,778	-0.01%
2018/08/29	55	14.28	52	14.39	14.00	3	13,775	0.02%
2018/08/28	7	14.48	10	14.55	14.45	-3	13,557	-0.02%
2018/08/27	3	14.82	0	0.00	14.95	3	13,489	0.02%
2018/08/24	7	15.02	2	15.20	15.05	5	13,586	0.04%
2018/08/23	2	15.30	24	15.40	15.50	-22	13,303	-0.17%
2018/08/22	151	15.22	150	15.22	15.00	1	13,059	0.01%	大買/大賣/
2018/08/21	6	15.00	4	15.13	15.05	2	12,971	0.02%
2018/08/20	33	14.84	0	0.00	14.55	33	12,662	0.26%
2018/08/17	3	15.13	57	15.51	15.00	-54	12,321	-0.44%
2018/08/16	5	15.12	4	15.24	15.35	1	12,002	0.01%
2018/08/15	13	15.68	23	15.63	15.60	-10	11,641	-0.09%
2018/08/14	7	15.27	54	15.64	15.60	-47	11,049	-0.43%
2018/08/13	0	0.00	247	14.75	14.45	-247	10,062	-2.45%	大賣/鉅額交易
2018/08/10	100	14.33	0	0.00	14.25	100	9,425	1.06%
2018/08/08	4	13.95	120	13.90	13.90	-116	9,088	-1.28%	大賣/鉅額交易
2018/08/07	11	14.05	0	0.00	14.05	11	8,963	0.12%
2018/08/06	124	14.15	6	14.05	14.15	118	8,948	1.32%	大買/鉅額交易
2018/08/03	10	14.08	5	14.05	13.85	5	8,889	0.06%
2018/08/02	1	14.05	80	14.19	14.00	-79	8,827	-0.89%
2018/08/01	0	0.00	85	14.16	14.20	-85	8,717	-0.98%
2018/07/30	150	14.16	0	0.00	14.15	150	8,570	1.75%	大買/鉅額交易
2018/07/27	4	14.05	112	13.85	13.90	-108	8,392	-1.29%	大賣/鉅額交易
2018/07/26	0	0.00	3	13.95	13.80	-3	8,311	-0.04%
2018/07/25	0	0.00	12	13.60	13.65	-12	7,942	-0.15%
2018/07/24	116	13.45	0	0.00	13.45	116	7,810	1.49%	大買/鉅額交易
2018/07/20	1	13.10	0	0.00	12.95	1	7,455	0.01%
2018/07/16	0	0.00	100	13.20	13.15	-100	7,264	-1.38%
2018/07/13	101	13.10	2	13.05	13.15	99	7,209	1.37%	大買/
2018/07/12	0	0.00	160	13.30	13.35	-160	7,037	-2.27%	大賣/鉅額交易
2018/07/11	161	13.29	1	13.30	13.35	160	6,918	2.31%	大買/鉅額交易
2018/07/09	1	13.05	1	13.05	13.00	0	6,594	0.00%
2018/07/06	181	12.57	0	0.00	12.95	181	6,626	2.73%	大買/鉅額交易
2018/07/05	185	12.58	0	0.00	12.55	185	6,571	2.82%	大買/鉅額交易
2018/07/03	0	0.00	1	13.00	12.40	-1	6,668	-0.01%
2018/07/02	1	12.70	0	0.00	12.95	1	6,572	0.02%
2018/06/29	1	12.70	0	0.00	12.65	1	6,550	0.02%
2018/06/28	0	0.00	3	13.05	13.05	-3	6,428	-0.05%
2018/06/27	52	13.01	51	13.05	13.15	1	6,370	0.02%
2018/06/26	1	12.70	0	0.00	12.95	1	6,167	0.02%
2018/06/25	1	12.70	1.2	12.89	12.90	-0.2	6,160	0.00%
2018/06/22	1	12.60	0	0.00	12.60	1	6,098	0.02%
2018/06/21	2	12.68	20	12.60	12.60	-18	6,198	-0.29%
2018/06/20	20	12.58	3	12.40	12.60	17	6,389	0.27%
2018/06/19	0	0.00	10	12.35	12.40	-10	6,392	-0.16%
2018/06/15	2	12.25	0	0.00	12.20	2	6,262	0.03%
2018/06/13	1	12.40	0	0.00	12.40	1	6,294	0.02%
2018/06/08	10	12.35	0	0.00	12.40	10	6,099	0.16%
2018/06/05	2	12.15	3	12.05	12.10	-1	6,128	-0.02%
2018/06/04	0	0.00	1	12.10	12.20	-1	6,122	-0.02%
2018/06/01	0	0.00	5	11.76	11.85	-5	5,952	-0.08%
2018/05/29	0	0.00	4	11.25	11.40	-4	6,662	-0.06%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/18	1	11.00	4	11.10	11.00	-3	8,899	-0.03%
2018/05/17	0	0.00	6	10.94	10.90	-6	8,978	-0.07%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/10	6.5	10.96	13	10.92	11.00	-6.5	9,646	-0.07%
2018/05/09	0	0.00	4	10.50	10.40	-4	9,557	-0.04%
2018/05/08	0	0.00	1	10.55	10.60	-1	9,737	-0.01%
2018/05/07	1	10.45	0	0.00	10.35	1	9,928	0.01%
2018/05/02	6	10.62	0	0.00	10.50	6	10,318	0.06%
2018/04/18	2	11.10	0	0.00	11.15	2	13,617	0.01%
2018/04/12	6	11.36	0	0.00	11.30	6	17,051	0.04%
2018/04/11	2	11.70	1	11.65	11.60	1	17,184	0.01%
2018/04/10	8	11.74	0	0.00	11.80	8	17,410	0.05%
2018/04/09	0	0.00	4	12.00	12.00	-4	17,679	-0.02%
2018/04/02	0	0.00	2	11.90	11.90	-2	18,769	-0.01%
2018/03/31	2	11.70	3	11.72	11.80	-1	19,565	-0.01%
2018/03/29	3	11.55	0	0.00	11.55	3	20,503	0.01%
2018/03/28	1	11.05	6	11.43	11.45	-5	20,514	-0.02%
2018/03/27	1	11.05	4	11.20	11.15	-3	20,452	-0.01%
2018/03/26	2	10.80	0	0.00	10.85	2	20,399	0.01%
2018/03/23	6	11.05	0	0.00	10.95	6	20,320	0.03%
2018/03/22	5	11.94	0	0.00	11.80	5	20,021	0.02%
2018/03/21	10	12.15	0	0.00	12.10	10	19,894	0.05%
2018/03/20	2	12.10	0	0.00	12.10	2	19,964	0.01%
2018/03/19	5	12.21	0	0.00	12.05	5	20,064	0.02%
2018/03/16	1	12.35	0	0.00	12.25	1	20,511	0.00%
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	1	12.30	1	12.35	12.30	0	20,742	0.00%
2018/03/09	1	12.25	0	0.00	12.30	1	20,818	0.00%
2018/03/08	0	0.00	4	12.38	12.50	-4	20,854	-0.02%
2018/03/06	1	12.50	1	12.45	12.45	0	20,732	0.00%
2018/03/05	6	12.45	0	0.00	12.20	6	20,585	0.03%
2018/03/02	1	13.50	0	0.00	13.55	1	19,892	0.01%
2018/03/01	12	13.57	12	13.95	13.85	0	19,740	0.00%
2018/02/26	0	0.00	10	13.70	13.60	-10	19,157	-0.05%
2018/02/23	37	14.03	10	14.03	13.50	27	18,999	0.14%
2018/02/22	2	13.65	10	13.72	13.60	-8	18,331	-0.04%
2018/02/21	55.3	13.51	48	13.55	13.55	7.3	18,062	0.04%
2018/02/12	1	12.75	16	12.80	12.80	-15	17,554	-0.09%
2018/02/07	10	12.60	1	12.25	12.25	9	17,399	0.05%
2018/02/05	0	0.00	9	12.62	12.85	-9	16,969	-0.05%
2018/02/02	0	0.00	1	12.90	12.85	-1	16,940	-0.01%
2018/02/01	1	12.90	1	13.05	12.85	0	16,948	0.00%
2018/01/31	0.7	12.90	26	12.65	12.95	-25.3	16,955	-0.15%
2018/01/30	0	0.00	1	13.25	13.05	-1	16,808	-0.01%
2018/01/29	20	13.23	1	13.25	13.20	19	16,648	0.11%
2018/01/26	1	13.05	1	13.15	13.15	0	16,589	0.00%
2018/01/25	0	0.00	3	13.17	13.25	-3	16,668	-0.02%
2018/01/24	13	12.90	10	13.15	13.05	3	16,514	0.02%
2018/01/23	1	12.55	5	12.65	12.75	-4	16,150	-0.02%
2018/01/22	6	12.37	0	0.00	12.55	6	16,061	0.04%
2018/01/19	0	0.00	8	12.80	12.75	-8	15,954	-0.05%
2018/01/18	3	12.65	19.7	12.62	12.65	-16.7	16,342	-0.10%
2018/01/17	2	12.98	2	13.05	12.90	0	16,235	0.00%
2018/01/16	4	13.23	3	13.00	13.20	1	15,894	0.01%
2018/01/15	7	13.11	175	13.20	13.05	-168	15,631	-1.07%	大賣/鉅額交易
2018/01/12	1	13.90	28	14.14	13.90	-27	14,781	-0.18%
2018/01/11	50	14.03	51	14.08	13.90	-1	14,390	-0.01%
2018/01/10	32	14.17	117	13.97	14.00	-85	13,953	-0.61%	大賣/
2018/01/09	300	13.37	205	13.40	13.70	95	12,861	0.74%	大買/大賣/
2018/01/08	114	13.17	113	13.21	13.40	1	12,193	0.01%	大買/大賣/
2018/01/05	0	0.00	6	12.76	12.85	-6	11,174	-0.05%
2018/01/04	6	12.88	7	12.73	12.70	-1	10,964	-0.01%
2018/01/03	0	0.00	5	12.75	12.75	-5	10,724	-0.05%
2018/01/02	37	12.89	69	12.86	12.85	-32	10,405	-0.31%