中鴻 (2014)-華南永昌-林口券商分點個股進出

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
18.00
漲跌
▼0.20
漲幅
-1.10%
成交量
3,610張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	12.2	18.01	0	0.00	18.00	12.2	8,767	0.14%
2024/12/16	1	18.20	1	18.45	18.20	0	8,752	0.00%
2024/12/13	0	0.00	4	18.56	18.55	-4	8,768	-0.05%
2024/12/12	11	19.12	0	0.00	18.95	11	8,754	0.13%
2024/12/11	7	19.50	1	19.60	19.35	6	8,737	0.07%
2024/12/10	7	19.66	1	19.70	19.85	6	8,762	0.07%
2024/12/09	15	19.47	1	19.55	19.40	14	8,734	0.16%
2024/12/06	0.9	19.15	0.1	19.05	19.20	0.8	8,737	0.01%
2024/12/05	1	19.00	0	0.00	18.95	1	8,727	0.01%
2024/12/04	0.1	19.10	0	0.00	19.10	0.1	8,707	0.00%
2024/12/03	7.1	18.94	1	19.20	19.15	6.1	8,742	0.07%
2024/12/02	1	20.10	0	0.00	19.35	1	8,629	0.01%
2024/11/29	0	0.00	2	19.75	19.70	-2	8,595	-0.02%
2024/11/28	2	19.83	0	0.00	19.95	2	8,604	0.02%
2024/11/27	7	20.26	0	0.00	20.25	7	8,552	0.08%
2024/11/26	0	0.00	3	20.97	20.75	-3	8,505	-0.04%
2024/11/25	0	0.00	5	20.82	21.00	-5	8,464	-0.06%
2024/11/22	4	20.38	2	20.55	20.50	2	8,413	0.02%
2024/11/21	1	20.20	0	0.00	20.15	1	8,412	0.01%
2024/11/20	0	0.00	6	20.53	20.40	-6	8,426	-0.07%
2024/11/19	1	20.35	2	20.30	20.30	-1	8,426	-0.01%
2024/11/18	4	20.39	2	20.48	20.50	2	8,409	0.02%
2024/11/15	1	20.35	2	20.40	20.35	-1	8,414	-0.01%
2024/11/14	1	20.00	2	19.90	19.90	-1	8,415	-0.01%
2024/11/13	11	20.55	0	0.00	20.30	11	8,369	0.13%
2024/11/12	14	20.69	2	20.70	20.60	12	8,397	0.14%
2024/11/08	3	20.93	0	0.00	20.85	3	8,299	0.04%
2024/11/07	43	22.32	40	22.25	21.35	3	8,245	0.04%
2024/11/06	33	21.70	13	21.78	22.00	20	7,699	0.26%
2024/11/05	10	20.75	1	20.85	21.05	9	7,516	0.12%
2024/11/04	2	20.58	0	0.00	20.55	2	7,561	0.03%
2024/11/01	0	20.45	1	20.80	20.90	-1	7,717	-0.01%
2024/10/23	6	21.01	0	0.00	20.95	6	7,673	0.08%
2024/10/18	10	21.25	5	21.48	21.25	5	7,634	0.07%
2024/10/16	0	0.00	2	20.85	20.50	-2	7,558	-0.03%
2024/10/14	0	0.00	1	20.45	20.60	-1	7,391	-0.01%
2024/10/09	4	20.80	2	20.53	20.50	2	7,339	0.03%
2024/10/08	19	22.86	2	22.80	21.60	17	7,111	0.24%
2024/10/07	2	22.40	76	22.27	22.10	-74	6,735	-1.10%
2024/10/04	2	22.55	15	22.65	22.55	-13	6,551	-0.20%
2024/10/01	140	22.69	85	22.80	22.95	55	6,229	0.88%	大買/
2024/09/30	168	22.57	154	22.76	22.55	14	5,588	0.25%	大買/大賣/
2024/09/27	1	20.75	2	20.75	21.45	-1	3,752	-0.03%
2024/09/26	2	19.55	0	0.00	19.50	2	3,251	0.06%
2024/09/25	1	19.15	0	0.00	19.25	1	3,209	0.03%
2024/09/24	0	0.00	1	18.60	18.70	-1	3,152	-0.03%
2024/09/20	0	0.00	3	18.90	18.90	-3	3,256	-0.09%
2024/09/19	0	0.00	1.9	18.75	18.75	-1.9	3,277	-0.06%
2024/09/16	2	18.53	2	18.28	18.55	0	3,296	0.00%
2024/09/13	0	0.00	1	17.95	18.00	-1	3,321	-0.03%
2024/09/12	50	17.55	0	0.00	17.65	50	3,381	1.48%
2024/09/11	10	17.25	0	0.00	17.20	10	3,390	0.29%
2024/09/10	4	17.71	0	0.00	17.45	4	3,378	0.12%
2024/09/09	2	17.45	10	17.52	17.85	-8	3,400	-0.24%
2024/09/06	4	17.78	2	17.80	17.95	2	3,405	0.06%
2024/09/05	2.5	18.03	0	0.00	17.85	2.5	3,444	0.07%
2024/09/04	1	17.95	8	17.98	18.00	-7	3,513	-0.20%
2024/09/02	0	0.00	5.1	19.15	19.00	-5.1	3,558	-0.14%
2024/08/30	0	0.00	1	19.25	19.35	-1	3,612	-0.03%
2024/08/29	100	18.80	0	0.00	18.95	100	3,626	2.76%
2024/08/28	4	19.00	0	0.00	19.05	4	3,673	0.11%
2024/08/27	4	18.73	4	18.83	19.05	0	3,709	0.00%
2024/08/26	0	0.00	2	18.90	18.85	-2	3,733	-0.05%
2024/08/23	10	18.59	1	18.70	18.70	9	3,755	0.24%
2024/08/22	2	19.00	23	18.85	18.85	-21	3,851	-0.55%
2024/08/20	0	0.00	3	18.70	18.70	-3	3,892	-0.08%
2024/08/19	2	18.78	0	0.00	18.80	2	4,076	0.05%
2024/08/16	0	0.00	1	18.90	19.00	-1	4,147	-0.02%
2024/08/15	10	19.40	0.6	19.15	18.95	9.5	4,200	0.22%
2024/08/14	4	19.39	9	19.42	19.20	-5	4,635	-0.11%
2024/08/13	4	18.78	2	18.80	18.75	2	4,583	0.04%
2024/08/12	3	19.02	3	19.02	18.90	0	4,661	0.00%
2024/08/09	1.1	18.86	1	19.05	18.90	0.1	4,700	0.00%
2024/08/08	12	18.92	1	19.20	18.85	11	4,680	0.24%
2024/08/07	1	19.25	0	0.00	19.30	1	4,713	0.02%
2024/08/06	9	18.45	4	18.46	18.80	5	4,715	0.11%
2024/08/05	20	18.97	0	0.00	18.90	20	4,669	0.43%
2024/08/02	9	21.16	10	21.00	21.00	-1	4,536	-0.02%
2024/07/30	10.5	21.41	0	0.00	21.55	10.5	4,761	0.22%
2024/07/29	3	21.60	4	21.34	21.30	-1	4,779	-0.02%
2024/07/26	4	21.10	3	21.15	21.15	1	4,793	0.02%
2024/07/23	0	0.00	2	21.45	21.35	-2	4,883	-0.04%
2024/07/22	1	21.10	10	21.05	21.10	-9	4,935	-0.18%
2024/07/19	0	0.00	3	21.73	21.60	-3	4,905	-0.06%
2024/07/18	8	22.32	16	22.09	22.25	-8	4,896	-0.16%
2024/07/16	1	22.05	1	21.85	21.85	0	4,872	0.00%
2024/07/15	0	0.00	1	21.75	21.90	-1	5,125	-0.02%
2024/07/11	3	21.30	20	21.30	21.35	-17	5,689	-0.30%
2024/07/10	2	21.35	6	21.40	21.35	-4	5,770	-0.07%
2024/07/09	1	21.55	0	0.00	21.40	1	5,907	0.02%
2024/07/08	0	0.00	1	21.85	21.80	-1	5,968	-0.02%
2024/07/05	5	21.95	1	22.00	21.95	4	6,171	0.06%
2024/07/04	7	21.91	6	22.00	22.00	1	6,764	0.01%
2024/07/03	0	0.00	1	21.60	21.65	-1	7,524	-0.01%
2024/07/02	24	21.36	0	0.00	21.40	24	7,634	0.31%
2024/07/01	11	21.39	0	0.00	21.40	11	8,090	0.14%
2024/06/28	2	21.53	0	0.00	21.50	2	8,082	0.02%
2024/06/27	10	21.50	10	21.60	21.60	0	8,088	0.00%
2024/06/26	2	21.80	0	0.00	21.55	2	8,052	0.02%
2024/06/24	2	21.95	10	21.90	21.90	-8	8,025	-0.10%
2024/06/21	10	22.31	1	22.15	22.10	9	8,045	0.11%
2024/06/20	2	22.20	10	22.26	22.30	-8	8,032	-0.10%
2024/06/19	0	0.00	12.3	22.00	22.00	-12.3	7,997	-0.15%
2024/06/18	5	21.94	0	0.00	21.95	5	7,951	0.06%
2024/06/17	1	22.00	0	0.00	22.05	1	7,974	0.01%
2024/06/14	5	21.80	1	21.85	21.80	4	7,970	0.05%
2024/06/13	2	21.80	0	0.00	21.90	2	7,936	0.03%
2024/06/12	8	21.96	1	21.85	21.90	7	7,938	0.09%
2024/06/11	1	22.00	0	0.00	22.05	1	8,012	0.01%
2024/06/06	5	22.20	0	0.00	22.20	5	8,010	0.06%
2024/06/05	10	22.25	0	0.00	22.20	10	8,000	0.12%
2024/06/04	3	22.40	9	22.34	22.30	-6	8,024	-0.07%
2024/06/03	2	22.45	0	0.00	22.55	2	8,064	0.02%
2024/05/29	5	22.80	0	0.00	22.75	5	8,223	0.06%
2024/05/28	1	22.90	2	22.95	23.05	-1	8,207	-0.01%
2024/05/27	10	22.45	5	22.55	22.50	5	8,140	0.06%
2024/05/24	2	22.35	0	0.00	22.40	2	8,139	0.02%
2024/05/23	7	22.71	4	22.43	22.35	3	8,109	0.04%
2024/05/21	4	23.40	0	0.00	23.30	4	7,906	0.05%
2024/05/20	11	23.60	10	23.40	23.45	1	7,872	0.01%
2024/05/17	1	22.95	1	23.15	22.95	0	7,452	0.00%
2024/05/16	1	22.80	6	22.94	23.00	-5	7,468	-0.07%
2024/05/14	2	22.70	0	0.00	22.70	2	7,398	0.03%
2024/05/13	9	22.82	34.1	22.86	22.70	-25.1	7,389	-0.34%
2024/05/10	0	0.00	2	22.43	22.60	-2	7,354	-0.03%
2024/05/09	1	22.40	0	0.00	22.30	1	7,297	0.01%
2024/05/08	6	22.50	0	0.00	22.55	6	7,260	0.08%
2024/05/07	2	22.55	0	0.00	22.55	2	7,243	0.03%
2024/05/06	8	23.03	0	0.00	22.90	8	7,177	0.11%
2024/05/03	6	23.53	2	23.65	23.35	4	7,119	0.06%
2024/05/02	1	23.35	0	23.25	23.45	1	7,014	0.01%
2024/04/29	3	23.52	10	23.55	23.55	-7	7,038	-0.10%
2024/04/26	0	0.00	0	22.95	23.20	0	6,947	0.00%
2024/04/25	1	22.85	2	22.80	22.90	-1	6,973	-0.01%
2024/04/24	2	22.98	0.1	23.09	23.00	1.9	6,963	0.03%
2024/04/23	1	23.35	1	23.34	23.05	0	7,003	0.00%
2024/04/22	2	22.90	1.1	22.72	22.80	0.9	7,016	0.01%
2024/04/19	11	23.40	12	23.00	23.20	-1	6,917	-0.01%
2024/04/18	4	23.84	19	23.70	23.75	-15	6,679	-0.22%
2024/04/17	4	22.24	0	0.00	22.25	4	6,151	0.07%
2024/04/16	4	22.31	1	22.75	22.15	3	6,289	0.05%
2024/04/15	13	22.73	0	0.00	22.65	13	6,417	0.20%
2024/04/12	5	23.00	0.1	23.15	23.00	4.9	6,362	0.08%
2024/04/11	10	23.49	0	23.60	23.35	10	6,346	0.16%
2024/04/10	20	24.80	6	24.33	24.10	14	6,309	0.22%
2024/04/09	30	23.97	33	24.49	24.95	-3	5,796	-0.05%
2024/04/08	7	22.72	11.1	23.00	22.70	-4.1	5,047	-0.08%
2024/04/03	13	22.83	16	22.76	22.80	-3	5,013	-0.06%
2024/04/02	0	0.00	1	22.30	22.15	-1	4,727	-0.02%
2024/03/29	2	22.03	0	0.00	22.10	2	5,293	0.04%
2024/03/28	0	0.00	4	22.30	22.05	-4	5,898	-0.07%
2024/03/26	3	22.02	4	22.25	21.90	-1	6,896	-0.01%
2024/03/25	1	22.15	1	22.10	22.20	0	8,059	0.00%
2024/03/21	0	0.00	6	22.17	22.20	-6	11,669	-0.05%
2024/03/20	5	22.12	0	0.00	22.00	5	12,747	0.04%
2024/03/19	0	0.00	6	22.35	22.30	-6	12,828	-0.05%
2024/03/18	1	22.25	0	22.20	22.25	1	12,849	0.01%
2024/03/15	1	22.40	2.1	22.25	22.25	-1	12,860	-0.01%
2024/03/14	4	22.58	4	22.75	22.60	0	12,852	0.00%
2024/03/13	0	0.00	5	22.00	22.00	-5	12,771	-0.04%
2024/03/12	0	22.50	1	22.50	22.50	-1	12,711	-0.01%
2024/03/11	0	0.00	2	22.30	22.30	-2	12,732	-0.02%
2024/03/08	7	22.12	23	22.00	22.05	-16	12,716	-0.13%
2024/03/07	0	22.35	0.1	22.20	22.40	0	12,713	0.00%
2024/03/06	0	0.00	5.1	22.35	22.40	-5.1	12,652	-0.04%
2024/03/05	1	22.45	2.1	22.65	22.70	-1.1	12,613	-0.01%
2024/03/04	5	22.71	0.3	22.64	22.50	4.7	12,611	0.04%
2024/02/29	3	23.00	2	23.05	23.20	1	12,736	0.01%
2024/02/27	5	23.05	0	23.10	23.05	5	12,710	0.04%
2024/02/21	2	23.90	0	0.00	23.75	2	12,943	0.02%
2024/02/20	0	24.35	0.1	24.20	24.05	-0.1	12,941	0.00%
2024/02/19	2	24.35	1.3	24.26	24.40	0.7	13,040	0.01%
2024/02/15	0	0.00	0.1	23.50	23.35	-0.1	13,098	0.00%
2024/02/02	0	0.00	1	23.60	23.65	-1	13,085	-0.01%
2024/01/26	0	0.00	5	23.95	24.15	-5	13,153	-0.04%
2024/01/24	5	23.95	2	23.88	23.95	3	13,119	0.02%
2024/01/23	5	23.90	7	23.79	23.85	-2	13,112	-0.02%
2024/01/19	6	23.18	2	23.15	23.20	4	13,049	0.03%
2024/01/18	0	0.00	2	23.40	23.40	-2	12,991	-0.02%
2024/01/16	2	24.15	0	0.00	23.90	2	13,025	0.02%
2024/01/15	0	0.00	2	24.60	24.45	-2	12,963	-0.02%
2024/01/12	3.3	24.41	0	0.00	24.35	3.3	13,000	0.03%
2024/01/11	3	24.30	0	0.00	24.40	3	13,026	0.02%
2024/01/10	0.4	24.60	0	0.00	24.35	0.4	13,180	0.00%
2024/01/09	2	25.25	1	25.05	25.10	1	13,022	0.01%
2024/01/08	1	26.25	4	26.36	26.05	-3	12,801	-0.02%
2024/01/05	3.5	26.12	1	26.25	26.10	2.5	12,727	0.02%
2024/01/04	7	26.09	5	26.29	26.25	2	12,671	0.02%
2024/01/03	2	25.65	2	25.95	25.70	0	12,565	0.00%
2023/12/28	0	0.00	9	26.20	25.95	-9	12,479	-0.07%
2023/12/27	7	26.43	4	26.51	26.20	3	12,340	0.02%
2023/12/26	35.6	26.66	2	26.95	26.70	33.6	12,063	0.28%
2023/12/25	19	27.60	1.2	27.90	26.95	17.9	11,878	0.15%
2023/12/22	4.2	26.94	5	27.16	27.00	-0.8	11,440	-0.01%
2023/12/21	7.1	27.76	32	27.78	27.70	-24.9	10,953	-0.23%
2023/12/20	4	28.23	20.1	28.35	28.20	-16.1	10,450	-0.15%
2023/12/19	20	27.65	26.2	27.05	27.75	-6.2	9,327	-0.07%
2023/12/18	109	27.27	183.1	26.97	26.85	-74.1	7,949	-0.93%	大買/大賣/
2023/12/15	2	24.98	21.5	25.50	26.00	-19.5	5,922	-0.33%
2023/12/14	0	0.00	8	23.47	23.65	-8	4,955	-0.16%
2023/12/13	8	23.15	9	23.36	23.10	-1	5,090	-0.02%
2023/12/12	3	22.90	0	0.00	22.90	3	5,192	0.06%
2023/12/11	1	23.40	1	23.55	23.05	0	5,194	0.00%
2023/12/08	11	23.35	5	23.35	23.25	6	5,197	0.12%
2023/12/05	2	23.50	2	23.60	23.55	0	5,163	0.00%
2023/12/04	5	23.85	10	23.85	23.80	-5	5,142	-0.10%
2023/12/01	2	23.40	0	0.00	23.50	2	5,088	0.04%
2023/11/28	11	23.65	10	23.60	23.65	1	5,111	0.02%
2023/11/27	0	0.00	2	23.15	23.25	-2	5,024	-0.04%
2023/11/23	0	0.00	0.5	22.60	22.75	-0.5	4,947	-0.01%
2023/11/22	2	23.00	3	22.85	22.70	-1	4,929	-0.02%
2023/11/21	11	22.65	0	0.00	22.70	11	4,799	0.23%
2023/11/16	2	22.20	2	22.40	22.45	0	4,650	0.00%
2023/11/15	1	21.65	0	0.00	22.10	1	4,565	0.02%
2023/11/14	0	0.00	15	21.10	21.20	-15	4,530	-0.33%
2023/11/13	0	0.00	5	21.50	21.20	-5	4,654	-0.11%
2023/11/10	2	21.10	1	21.00	20.95	1	4,724	0.02%
2023/11/08	4	21.34	0	0.00	21.15	4	4,994	0.08%
2023/11/02	0	0.00	1	21.55	21.65	-1	5,456	-0.02%
2023/11/01	2	21.55	0	0.00	21.40	2	5,892	0.03%
2023/10/25	0	0.00	10	20.83	21.35	-10	7,308	-0.14%
2023/10/24	10	20.61	0	0.00	20.60	10	7,330	0.14%
2023/10/23	0.1	20.95	0	0.00	20.95	0.1	7,386	0.00%
2023/10/20	3	20.93	0	0.00	20.95	3	7,503	0.04%
2023/10/12	2	21.60	1	21.45	21.85	1	7,883	0.01%
2023/10/11	0	0.00	1	21.60	21.45	-1	7,934	-0.01%
2023/10/06	1	21.90	0	0.00	22.00	1	7,902	0.01%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	5.1	22.90	0	0.00	22.90	5.1	7,881	0.06%
2023/09/26	0.1	23.80	0	0.00	23.75	0.1	7,749	0.00%
2023/09/25	0	24.00	0	0.00	24.00	0	7,773	0.00%
2023/09/21	2	24.15	7	24.26	24.30	-5	7,775	-0.06%
2023/09/20	5	24.94	0	0.00	24.70	5	7,808	0.06%
2023/09/19	5	25.00	0	0.00	24.80	5	7,937	0.06%
2023/09/18	20	24.65	20	24.85	24.70	0	7,974	0.00%
2023/09/14	0	0.00	5	23.60	23.65	-5	7,725	-0.06%
2023/09/12	10	23.68	1	23.60	23.65	9	8,259	0.11%
2023/09/07	0	0.00	1	23.25	23.20	-1	8,399	-0.01%
2023/09/06	1	23.40	0	0.00	23.30	1	8,452	0.01%
2023/08/31	0	0.00	2	23.05	23.10	-2	8,529	-0.02%
2023/08/29	1	22.75	0	0.00	22.75	1	8,721	0.01%
2023/08/28	0	0.00	2	23.08	22.95	-2	8,699	-0.02%
2023/08/25	3	22.90	0	0.00	22.90	3	8,695	0.03%
2023/08/22	0	0.00	1	22.70	22.80	-1	8,701	-0.01%
2023/08/17	2	22.43	0	0.00	22.70	2	8,597	0.02%
2023/08/15	0	0.00	1	23.35	23.25	-1	8,433	-0.01%
2023/08/14	1	23.20	6	23.68	23.25	-5	8,369	-0.06%
2023/08/11	2	24.65	5	24.51	24.50	-3	8,200	-0.04%
2023/08/10	0	0.00	1	25.00	25.15	-1	8,083	-0.01%
2023/08/09	2	25.60	11	25.84	25.35	-9	8,026	-0.11%
2023/08/08	18	25.83	5	25.55	25.45	13	7,979	0.16%
2023/08/07	15	26.00	27.1	26.08	26.10	-12.1	7,900	-0.15%
2023/08/04	20	25.67	10	25.75	26.10	10	7,485	0.13%
2023/08/02	21	25.69	28.2	25.71	25.35	-7.2	6,959	-0.10%
2023/08/01	1	24.70	0	0.00	24.70	1	6,343	0.02%
2023/07/31	0	0.00	20	24.45	24.15	-20	6,308	-0.32%
2023/07/28	10	24.50	9	24.32	24.40	1	6,270	0.02%
2023/07/27	3	24.65	3	24.75	24.85	0	6,193	0.00%
2023/07/26	6	25.03	5	24.57	24.50	1	6,197	0.02%
2023/07/25	1	24.65	0	0.00	24.70	1	6,081	0.02%
2023/07/24	12	25.00	1	24.95	24.65	11	6,006	0.18%
2023/07/21	1.5	24.71	10	24.80	24.25	-8.5	5,786	-0.15%
2023/07/20	11	24.61	3	24.70	24.65	8	5,833	0.14%
2023/07/19	0	0.00	0.1	23.95	23.60	-0.1	5,722	0.00%
2023/07/18	1	24.30	0	0.00	24.05	1	5,908	0.02%
2023/07/17	10	24.30	5	24.25	24.20	5	5,975	0.08%
2023/07/14	0	0.00	10	23.90	23.85	-10	6,015	-0.17%
2023/07/13	0	0.00	1.2	23.35	23.35	-1.2	5,984	-0.02%
2023/07/12	1	23.10	0.1	23.25	23.10	0.9	6,002	0.01%
2023/07/10	0	0.00	1	23.45	23.40	-1	6,079	-0.02%
2023/07/07	1	23.40	12	23.38	23.35	-11	6,111	-0.18%
2023/07/06	1	23.85	1	23.70	23.80	0	6,107	0.00%
2023/07/05	1	24.30	0	0.00	24.20	1	6,050	0.02%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	1	24.25	0	0.00	24.50	1	6,089	0.02%
2023/06/29	12	24.65	0	0.00	24.65	12	6,043	0.20%
2023/06/28	19	24.93	0	0.00	24.85	19	6,043	0.31%
2023/06/27	66	25.14	43	25.17	25.25	23	5,963	0.39%
2023/06/26	25.1	24.92	0	0.00	24.75	25.1	5,823	0.43%
2023/06/19	3	25.02	30	24.77	24.90	-27	5,893	-0.46%
2023/06/16	33	24.59	2	24.70	24.55	31	5,664	0.55%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	0	0.00	2	23.78	23.85	-2	5,686	-0.04%
2023/06/13	0	0.00	2	23.30	23.20	-2	5,680	-0.04%
2023/06/12	1	23.45	0	0.00	23.50	1	5,720	0.02%
2023/06/08	0	0.00	6	23.90	23.90	-6	5,983	-0.10%
2023/06/07	10	24.00	10	23.99	23.95	0	6,110	0.00%
2023/06/06	5	24.08	5	23.95	23.85	0	6,211	0.00%
2023/06/05	16	24.32	10	24.35	24.40	6	6,245	0.10%
2023/06/02	0	0.00	1	23.20	23.20	-1	6,133	-0.02%
2023/06/01	0	0.00	0.1	23.25	23.10	-0.1	6,297	0.00%
2023/05/31	2	23.05	2	23.25	23.10	0	6,394	0.00%
2023/05/29	0	0.00	12	23.21	23.15	-12	7,000	-0.17%
2023/05/26	12	23.02	0	0.00	23.00	12	7,358	0.16%
2023/05/25	8	23.33	0	0.00	23.25	8	7,578	0.11%
2023/05/23	0	0.00	5	23.65	23.75	-5	7,773	-0.06%
2023/05/22	0	0.00	11	23.54	23.65	-11	7,946	-0.14%
2023/05/19	7	23.59	0	0.00	23.25	7	8,109	0.09%
2023/05/18	4	23.60	6.1	23.52	23.60	-2.1	8,285	-0.03%
2023/05/17	0	0.00	12	23.23	23.40	-12	8,378	-0.14%
2023/05/16	0	0.00	7	23.30	23.25	-7	8,504	-0.08%
2023/05/15	5	23.15	19	23.27	23.35	-14	8,695	-0.16%
2023/05/12	2	23.90	1	23.45	23.00	1	8,750	0.01%
2023/05/11	2	23.90	1	23.45	23.40	1	8,702	0.01%
2023/05/09	3	24.15	9	24.30	24.25	-6	9,053	-0.07%
2023/05/08	2	24.48	0	0.00	24.40	2	9,159	0.02%
2023/05/05	0	0.00	6	24.53	24.45	-6	9,345	-0.06%
2023/05/04	1	24.15	0	0.00	24.05	1	9,566	0.01%
2023/05/03	0	0.00	1	24.25	24.25	-1	9,880	-0.01%
2023/05/02	7	24.21	0	0.00	24.20	7	10,177	0.07%
2023/04/28	0	0.00	2	24.55	24.50	-2	10,489	-0.02%
2023/04/27	2	24.20	0	0.00	24.30	2	10,776	0.02%
2023/04/26	2	24.25	11	24.41	24.60	-9	10,991	-0.08%
2023/04/25	4	24.83	6	24.66	24.45	-2	11,452	-0.02%
2023/04/24	0	25.40	0	0.00	25.15	0	11,957	0.00%
2023/04/21	1	25.70	11	25.20	25.55	-10	12,174	-0.08%
2023/04/20	6	25.75	30	26.10	25.75	-24	12,054	-0.20%
2023/04/19	22	26.24	0	0.00	26.15	22	12,265	0.18%
2023/04/18	1	26.55	0	0.00	26.55	1	12,241	0.01%
2023/04/17	8	26.61	10	26.65	26.65	-2	12,290	-0.02%
2023/04/14	7	26.70	1	26.65	26.70	6	12,409	0.05%
2023/04/13	6	26.69	5	26.90	27.10	1	12,479	0.01%
2023/04/12	3	26.88	11	26.90	26.80	-8	12,549	-0.06%
2023/04/11	0	0.00	1	26.85	26.95	-1	12,654	-0.01%
2023/04/10	6	26.76	19	26.84	26.90	-13	12,879	-0.10%
2023/04/07	7	26.53	5	26.59	26.55	2	13,120	0.02%
2023/04/06	7	26.68	19	26.60	26.75	-12	13,469	-0.09%
2023/03/31	0	0.00	17	26.50	26.40	-17	14,269	-0.12%
2023/03/30	13	26.30	3	26.47	26.25	10	15,575	0.06%
2023/03/29	1	26.10	8	26.29	26.40	-7	17,033	-0.04%
2023/03/28	20	26.23	0	0.00	26.15	20	17,801	0.11%
2023/03/27	26	26.67	24	26.93	26.50	2	18,537	0.01%
2023/03/24	19.3	26.59	16	26.84	26.55	3.3	19,550	0.02%
2023/03/23	14	26.31	10	26.45	26.40	4	20,721	0.02%
2023/03/22	13	26.83	0	0.00	26.60	13	22,079	0.06%
2023/03/21	2	26.85	24	26.85	26.85	-22	22,657	-0.10%
2023/03/20	15	26.73	2	26.73	26.65	13	22,689	0.06%
2023/03/17	14	27.11	7	27.46	27.15	7	22,606	0.03%
2023/03/16	9	27.19	2	27.20	27.05	7	22,463	0.03%
2023/03/15	4	27.69	15	27.68	27.60	-11	22,491	-0.05%
2023/03/14	3	27.62	3	27.83	27.60	0	22,529	0.00%
2023/03/13	11	27.55	6	27.68	27.75	5	22,740	0.02%
2023/03/10	23	27.91	1	27.80	27.90	22	22,697	0.10%
2023/03/09	2	28.63	9	28.84	28.70	-7	22,744	-0.03%
2023/03/08	29	28.32	0	0.00	28.40	29	22,700	0.13%
2023/03/07	10	28.70	26	28.75	28.80	-16	22,742	-0.07%
2023/03/06	5	28.35	6	28.61	28.40	-1	22,627	0.00%
2023/03/02	20	28.14	11	27.90	28.15	9	22,576	0.04%
2023/03/01	32	27.53	14	27.55	27.40	18	22,561	0.08%
2023/02/24	10	28.97	2	30.20	28.90	8	22,234	0.04%
2023/02/23	0	0.00	10	29.59	29.70	-10	21,938	-0.05%
2023/02/22	1	28.80	0	0.00	29.20	1	21,873	0.00%
2023/02/21	2	29.18	12	29.38	29.25	-10	21,945	-0.05%
2023/02/20	1	29.20	5	29.21	29.20	-4	22,379	-0.02%
2023/02/17	6	28.96	5	29.00	29.00	1	23,118	0.00%
2023/02/16	4	28.96	2	28.85	28.80	2	23,559	0.01%
2023/02/15	6	28.58	102	28.76	28.40	-96	23,389	-0.41%	大賣/
2023/02/14	6	28.84	23	28.92	28.80	-17	23,295	-0.07%
2023/02/13	19	28.63	15	28.55	28.85	4	23,198	0.02%
2023/02/10	1	28.10	5	28.35	28.10	-4	23,059	-0.02%
2023/02/09	2	28.58	9	28.40	28.40	-7	23,070	-0.03%
2023/02/08	73	28.97	4	28.65	28.65	69	23,104	0.30%
2023/02/07	22	28.15	37	28.62	28.80	-15	22,930	-0.07%
2023/02/06	3	27.75	36	27.76	28.05	-33	22,757	-0.15%
2023/02/03	8	28.09	22	28.13	27.80	-14	22,668	-0.06%
2023/02/02	27	28.34	480	28.33	28.45	-453	22,489	-2.01%	大賣/鉅額交易
2023/02/01	71	28.68	27	28.74	28.75	44	22,276	0.20%
2023/01/31	4	29.10	9	29.24	29.00	-5	21,995	-0.02%
2023/01/30	37	28.81	11.1	29.14	29.00	25.9	21,744	0.12%
2023/01/17	10	28.15	22	28.28	28.45	-12	21,441	-0.06%
2023/01/16	6	27.93	13	27.95	27.95	-7	21,168	-0.03%
2023/01/13	14	27.83	110	28.21	27.75	-96	20,983	-0.46%	大賣/
2023/01/12	87	28.36	11	28.24	27.60	76	20,674	0.37%
2023/01/11	0	0.00	17	27.65	27.80	-17	20,210	-0.08%
2023/01/10	6	27.18	10	27.40	27.25	-4	19,989	-0.02%
2023/01/09	24	27.37	29.4	27.39	27.35	-5.4	19,992	-0.03%
2023/01/06	1	26.55	9	26.91	27.10	-8	19,758	-0.04%
2023/01/05	13	26.82	0	0.00	26.50	13	19,785	0.07%
2023/01/04	9	26.78	0	0.00	26.65	9	19,743	0.05%
2023/01/03	3	26.90	11	27.11	27.10	-8	19,655	-0.04%
2022/12/30	52	27.14	60	26.77	26.75	-8	19,555	-0.04%
2022/12/28	10	26.99	15	27.14	26.80	-5	19,437	-0.03%
2022/12/27	1	27.10	0	0.00	26.70	1	19,274	0.01%
2022/12/26	120	27.14	11	27.35	27.10	109	19,051	0.57%	大買/鉅額交易
2022/12/23	9	27.36	13.1	27.44	27.60	-4.1	18,722	-0.02%
2022/12/22	17	27.19	24	27.32	27.30	-7	17,973	-0.04%
2022/12/21	24	26.48	47	26.67	27.10	-23	16,789	-0.14%
2022/12/20	15	25.32	3	25.85	24.70	12	15,380	0.08%
2022/12/19	10.1	26.90	4	26.68	26.00	6.1	14,732	0.04%
2022/12/16	494	27.68	38	27.57	27.50	456	14,061	3.24%	大買/鉅額交易
2022/12/15	85	27.63	51	27.32	27.60	34	13,168	0.26%
2022/12/14	55	26.64	85	26.36	25.90	-30	12,193	-0.25%
2022/12/13	26	24.75	74	25.35	26.40	-48	10,963	-0.44%
2022/12/12	3	23.30	14	23.79	24.00	-11	10,542	-0.10%
2022/12/08	1	23.80	0	0.00	23.75	1	10,633	0.01%
2022/12/07	11	24.12	0	0.00	23.85	11	10,670	0.10%
2022/12/06	13	24.25	20	24.30	24.15	-7	10,594	-0.07%
2022/12/05	30	24.03	21	24.38	24.70	9	10,597	0.08%
2022/12/02	3	23.48	0	0.00	23.60	3	10,364	0.03%
2022/12/01	0	0.00	14	24.11	23.95	-14	10,432	-0.13%
2022/11/30	0	0.00	1	23.95	23.80	-1	10,464	-0.01%
2022/11/29	13	23.06	24	23.79	23.85	-11	10,493	-0.10%
2022/11/25	5	23.00	1	23.10	22.80	4	10,516	0.04%
2022/11/24	0	0.00	18	22.89	22.80	-18	10,531	-0.17%
2022/11/23	0	0.00	3	22.98	22.75	-3	10,466	-0.03%
2022/11/22	3	23.95	1	23.55	23.35	2	10,378	0.02%
2022/11/21	0	0.00	3	23.95	23.85	-3	10,361	-0.03%
2022/11/18	10	23.92	6	24.30	23.90	4	10,353	0.04%
2022/11/17	4	23.98	4	24.15	24.20	0	10,256	0.00%
2022/11/16	11	24.32	45	24.67	24.45	-34	10,149	-0.33%
2022/11/15	24	23.55	66	23.60	24.10	-42	9,713	-0.43%
2022/11/14	18	21.49	44.1	21.63	22.45	-26.1	8,940	-0.29%
2022/11/09	0	0.00	3	20.75	20.75	-3	9,001	-0.03%
2022/11/08	1	20.65	2	20.75	20.60	-1	9,464	-0.01%
2022/11/07	2	20.30	1	20.40	20.40	1	9,865	0.01%
2022/11/04	1	19.80	0	19.95	19.90	1	9,907	0.01%
2022/11/03	2	20.45	2	20.38	20.55	0	9,955	0.00%
2022/11/02	2	20.23	0	0.00	20.45	2	9,996	0.02%
2022/11/01	2	19.95	0	0.00	20.00	2	10,034	0.02%
2022/10/31	6	19.87	0	0.00	19.70	6	10,146	0.06%
2022/10/28	4.1	19.96	0	0.00	19.90	4.1	10,270	0.04%
2022/10/27	1	20.35	0	0.00	20.50	1	10,296	0.01%
2022/10/25	2	20.75	0	0.00	20.80	2	11,142	0.02%
2022/10/21	2	21.50	0	0.00	21.50	2	11,244	0.02%
2022/10/20	4	21.00	3	21.78	22.45	1	11,328	0.01%
2022/10/19	3	21.73	34	21.73	21.90	-31	11,399	-0.27%
2022/10/18	1	21.25	0	0.00	21.25	1	11,536	0.01%
2022/10/17	1	20.50	2	21.30	21.15	-1	11,683	-0.01%
2022/10/14	9	21.23	0	21.40	21.15	9	11,844	0.08%
2022/10/13	18	21.42	1	21.75	21.15	17	11,967	0.14%
2022/10/11	1	21.75	0	0.00	22.30	1	12,275	0.01%
2022/10/07	1	22.70	2	22.50	22.55	-1	12,243	-0.01%
2022/10/06	2	22.35	0	0.00	22.50	2	12,267	0.02%
2022/10/05	0	0.00	7	22.83	22.60	-7	12,293	-0.06%
2022/10/04	1	22.20	0	0.00	22.15	1	12,230	0.01%
2022/09/30	7	20.58	25	21.03	21.15	-18	12,257	-0.15%
2022/09/29	15	20.99	35	21.10	21.00	-20	12,300	-0.16%
2022/09/28	6.2	20.91	0	0.00	20.50	6.2	12,279	0.05%
2022/09/27	3.2	21.40	1	21.40	21.40	2.2	12,321	0.02%
2022/09/26	13.3	21.96	4	21.81	21.65	9.3	12,522	0.07%
2022/09/23	2.2	23.01	31	23.19	23.00	-28.9	12,506	-0.23%
2022/09/22	1	22.60	0	0.00	22.55	1	12,464	0.01%
2022/09/21	9	23.37	1	23.30	23.20	8	12,282	0.07%
2022/09/20	9	24.11	1	24.20	24.20	8	12,026	0.07%
2022/09/19	10	25.05	13	25.04	24.45	-3	11,912	-0.03%
2022/09/16	8	24.19	8	24.45	24.45	0	11,816	0.00%
2022/09/15	20	24.23	10	24.34	24.45	10	11,879	0.08%
2022/09/14	4	23.91	0	0.00	23.95	4	11,970	0.03%
2022/09/13	9.2	24.54	1	24.75	24.55	8.2	12,118	0.07%
2022/09/12	2	24.65	40	24.81	24.60	-38	12,301	-0.31%
2022/09/08	3	24.12	2	24.28	24.20	1	12,320	0.01%
2022/09/07	22.1	24.40	6	24.37	23.90	16.1	12,320	0.13%
2022/09/06	11.3	24.26	0	0.00	23.95	11.3	12,180	0.09%
2022/09/05	10.2	24.71	2	25.05	24.60	8.2	12,095	0.07%
2022/09/02	9.1	25.35	6	25.40	25.15	3.1	12,179	0.03%
2022/09/01	23.5	25.30	0	0.00	25.20	23.5	12,175	0.19%
2022/08/31	15	25.89	2	25.70	25.95	13	12,098	0.11%
2022/08/30	4	26.38	0	0.00	26.30	4	12,043	0.03%
2022/08/26	1	27.00	0	0.00	27.05	1	12,174	0.01%
2022/08/25	5	26.71	0	0.00	26.90	5	12,183	0.04%
2022/08/24	3	27.07	2	26.80	26.80	1	12,216	0.01%
2022/08/23	16	26.47	13	26.55	26.55	3	12,301	0.02%
2022/08/22	2	26.90	18	26.84	26.80	-16	12,299	-0.13%
2022/08/19	23	27.67	8	27.59	27.55	15	12,263	0.12%
2022/08/18	10	27.89	48	27.84	27.70	-38	12,205	-0.31%
2022/08/17	33	27.43	4	27.84	27.45	29	12,084	0.24%
2022/08/16	30	27.41	3	27.28	27.20	27	11,983	0.23%
2022/08/15	11	26.51	22.1	27.75	27.60	-11.1	11,864	-0.09%
2022/08/12	10	26.12	12	26.09	26.00	-2	11,606	-0.02%
2022/08/10	6.1	25.24	1	25.35	25.20	5.1	11,397	0.04%
2022/08/09	0.1	25.65	1	25.80	25.50	-0.9	11,359	-0.01%
2022/08/08	6	25.55	0	0.00	25.50	6	11,344	0.05%
2022/08/05	5	26.30	2	26.10	26.05	3	11,308	0.03%
2022/08/04	19	26.01	1	25.75	26.00	18	11,422	0.16%
2022/08/03	5	26.32	4	26.55	26.70	1	11,402	0.01%
2022/08/02	18	26.64	5	26.71	26.90	13	11,544	0.11%
2022/08/01	6	26.95	44	26.92	27.10	-38	11,292	-0.34%
2022/07/29	2	25.13	0	0.00	25.15	2	11,552	0.02%
2022/07/28	11	24.90	2	25.00	24.90	9	11,523	0.08%
2022/07/27	11.2	24.65	0	0.00	24.60	11.2	11,460	0.10%
2022/07/26	32.4	25.26	0	0.00	25.05	32.4	11,397	0.28%
2022/07/25	14	28.53	14	28.71	28.70	0	11,190	0.00%
2022/07/22	32	28.13	4	28.11	28.20	28	11,040	0.25%
2022/07/21	36	28.37	12	28.33	28.10	24	11,086	0.22%
2022/07/20	19	29.02	3	29.25	29.40	16	11,156	0.14%
2022/07/19	7	28.45	40	28.51	28.75	-33	11,216	-0.29%
2022/07/18	2	27.13	0	0.00	28.40	2	11,158	0.02%
2022/07/15	2	26.68	0	0.00	26.85	2	11,091	0.02%
2022/07/13	6	26.98	0	0.00	26.60	6	11,308	0.05%
2022/07/11	0	26.90	16	26.70	27.00	-16	11,650	-0.14%
2022/07/08	10	27.00	2	27.03	26.70	8	11,748	0.07%
2022/07/07	5	26.10	0	0.00	26.00	5	11,839	0.04%
2022/07/06	0.2	25.67	1	25.95	25.50	-0.8	11,951	-0.01%
2022/07/05	0	0.00	6	25.77	26.00	-6	12,164	-0.05%
2022/07/04	19	25.14	16	25.09	25.00	3	12,242	0.02%
2022/07/01	3	26.95	17	27.07	26.60	-14	12,314	-0.11%
2022/06/30	8	26.86	0.2	26.95	26.85	7.8	12,310	0.06%
2022/06/29	5	27.70	0.7	27.81	27.70	4.3	12,355	0.03%
2022/06/28	0.1	27.75	0	0.00	27.95	0.1	12,507	0.00%
2022/06/27	1	28.65	0	0.00	28.50	1	13,089	0.01%
2022/06/24	28	27.55	1	27.60	27.50	27	13,382	0.20%
2022/06/23	4	27.04	3	26.98	27.10	1	13,663	0.01%
2022/06/22	9.2	27.72	0	0.00	27.40	9.2	13,894	0.07%
2022/06/21	5	27.98	7	28.36	28.40	-2	14,512	-0.01%
2022/06/20	10.4	28.89	2	28.48	28.05	8.4	14,978	0.06%
2022/06/17	14	29.55	25	29.58	29.80	-11	16,109	-0.07%
2022/06/16	6.2	30.51	0	0.00	30.00	6.2	17,398	0.04%
2022/06/15	1.3	31.28	3	31.35	30.90	-1.7	17,549	-0.01%
2022/06/14	7.3	30.56	1	30.85	31.00	6.3	17,760	0.04%
2022/06/13	6.4	31.42	0	0.00	31.15	6.4	18,175	0.04%
2022/06/10	1	32.20	0	0.00	32.55	1	18,323	0.01%
2022/06/09	6	32.79	0	0.00	32.85	6	18,553	0.03%
2022/06/08	15	33.11	13	33.45	33.15	2	19,323	0.01%
2022/06/07	18	33.08	0	0.00	33.30	18	19,624	0.09%
2022/06/06	8	33.46	29	33.32	33.50	-21	19,839	-0.11%
2022/06/02	16	32.73	0	0.00	32.65	16	21,173	0.08%
2022/06/01	0	0.00	6	33.13	33.15	-6	22,617	-0.03%
2022/05/31	12	32.82	5	32.83	32.70	7	22,746	0.03%
2022/05/30	0	0.00	5	33.54	33.40	-5	22,803	-0.02%
2022/05/27	0	0.00	10	33.09	33.00	-10	23,267	-0.04%
2022/05/26	3	32.83	4	32.90	32.80	-1	23,743	0.00%
2022/05/25	20	32.65	4	32.80	32.65	16	23,894	0.07%
2022/05/24	14	33.14	5	33.33	32.90	9	24,000	0.04%
2022/05/23	2	33.23	12	33.34	33.00	-10	24,170	-0.04%
2022/05/20	1	32.55	11	32.98	33.10	-10	24,603	-0.04%
2022/05/19	17	32.13	1	31.60	31.90	16	25,466	0.06%
2022/05/18	5	33.27	10	33.58	33.45	-5	25,245	-0.02%
2022/05/17	3	32.72	0	0.00	32.95	3	25,175	0.01%
2022/05/16	2	33.00	8	33.06	32.90	-6	25,132	-0.02%
2022/05/13	6	32.71	6	32.81	32.75	0	25,157	0.00%
2022/05/12	14	32.73	19	32.61	32.35	-5	25,175	-0.02%
2022/05/11	5	33.85	1	33.60	33.65	4	25,046	0.02%
2022/05/10	13	33.97	11	34.36	34.50	2	25,121	0.01%
2022/05/09	3	33.68	20	33.80	33.65	-17	25,071	-0.07%
2022/05/06	69	35.02	40	34.94	34.60	29	25,056	0.12%
2022/05/05	3	38.37	1	38.40	38.35	2	24,627	0.01%
2022/05/04	5	37.85	12	37.99	37.95	-7	24,616	-0.03%
2022/05/03	17	37.52	17	37.89	37.85	0	24,698	0.00%
2022/04/29	2	38.20	1	38.15	38.15	1	24,756	0.00%
2022/04/28	3	38.17	1	38.10	38.05	2	24,853	0.01%
2022/04/27	4	37.84	2	37.80	38.20	2	24,827	0.01%
2022/04/26	10	39.78	0	0.00	39.40	10	24,640	0.04%
2022/04/25	16	41.72	9	41.06	40.90	7	24,401	0.03%
2022/04/22	13	44.13	1	43.95	43.85	12	24,199	0.05%
2022/04/21	2	43.25	4.3	43.20	43.10	-2.3	24,298	-0.01%
2022/04/20	7	43.68	8	43.76	43.60	-1	24,620	0.00%
2022/04/19	5	44.71	0	0.00	44.50	5	24,576	0.02%
2022/04/18	37	45.48	23.3	45.00	44.75	13.8	24,596	0.06%
2022/04/15	2	47.03	5	47.23	46.80	-3	24,461	-0.01%
2022/04/14	4	46.96	11	47.08	46.80	-7	24,431	-0.03%
2022/04/13	2.5	47.28	4	47.28	47.10	-1.5	24,418	-0.01%
2022/04/12	17	46.34	6	46.57	46.70	11	24,421	0.05%
2022/04/11	13	47.02	12	46.79	46.65	1	24,375	0.00%
2022/04/08	0	0.00	1	47.15	47.50	-1	24,241	0.00%
2022/04/07	5	46.28	12	46.47	45.75	-7	24,089	-0.03%
2022/04/06	9	46.64	19	46.49	46.95	-10	23,863	-0.04%
2022/04/01	18	46.39	0	0.00	46.55	18	23,925	0.08%
2022/03/31	10	46.53	11	46.59	46.15	-1	24,396	0.00%
2022/03/30	20	45.42	25	45.87	46.90	-5	24,614	-0.02%
2022/03/29	34	46.53	15	46.13	46.00	19	24,555	0.08%
2022/03/28	18	47.27	24	47.13	47.30	-6	24,828	-0.02%
2022/03/25	10	48.13	26.5	48.18	48.50	-16.5	25,621	-0.06%
2022/03/24	80	48.26	19	48.09	47.95	61	27,333	0.22%
2022/03/23	15	47.52	12	47.80	48.50	3	28,160	0.01%
2022/03/22	68	47.90	55	47.86	47.40	13	27,779	0.05%
2022/03/21	20	46.69	33	46.53	47.20	-13	26,656	-0.05%
2022/03/18	16	44.02	19	44.22	43.95	-3	25,846	-0.01%
2022/03/17	3	44.08	4	43.96	44.20	-1	26,610	0.00%
2022/03/16	10	43.65	20	44.04	43.75	-10	26,726	-0.04%
2022/03/15	6	43.28	35	44.10	43.20	-29	26,546	-0.11%
2022/03/14	4	43.50	55	43.65	44.00	-51	27,330	-0.19%
2022/03/11	77.5	43.61	18	43.86	43.60	59.5	27,832	0.21%
2022/03/10	12	42.43	11	42.46	42.80	1	27,391	0.00%
2022/03/09	14	41.19	12	41.34	41.80	2	27,386	0.01%
2022/03/08	185	43.79	180	41.31	40.90	5	27,456	0.02%	大買/大賣/
2022/03/07	30	43.97	40	43.23	43.90	-10	26,189	-0.04%
2022/03/04	60	42.02	54	42.02	42.00	6	24,971	0.02%
2022/03/03	6	42.53	3	42.25	42.30	3	25,053	0.01%
2022/03/02	32	42.39	36	42.34	42.25	-4	25,338	-0.02%
2022/03/01	5	42.43	7	42.45	42.05	-2	26,021	-0.01%
2022/02/25	9	40.66	14	40.49	40.50	-5	27,087	-0.02%
2022/02/24	91	40.41	96	39.38	39.35	-5	27,790	-0.02%
2022/02/23	165	41.46	164	41.30	41.30	1	27,769	0.00%	大買/大賣/
2022/02/22	225	42.38	244	41.29	41.20	-19	27,786	-0.07%	大買/大賣/
2022/02/21	62	41.37	75.6	42.43	42.75	-13.5	27,345	-0.05%
2022/02/18	26	39.84	27.1	39.84	39.85	-1.1	26,414	0.00%
2022/02/17	4	39.60	3	39.75	39.75	1	26,629	0.00%
2022/02/16	80	39.76	86	39.57	39.55	-6	26,832	-0.02%
2022/02/15	34	39.66	31	39.11	39.10	3	27,223	0.01%
2022/02/14	36	39.57	35	39.79	39.80	1	28,130	0.00%
2022/02/11	22	40.47	32	40.41	40.35	-10	28,247	-0.04%
2022/02/10	1	40.40	7	40.94	40.50	-6	28,566	-0.02%
2022/02/09	52	40.25	43	40.27	40.25	9	29,265	0.03%
2022/02/08	31	39.88	30	39.99	40.00	1	29,287	0.00%
2022/02/07	1.1	39.04	14	39.58	39.85	-12.9	29,340	-0.04%
2022/01/26	2	36.98	0	0.00	37.00	2	29,320	0.01%
2022/01/25	4	37.19	2	37.35	36.75	2	29,502	0.01%
2022/01/24	2	37.10	1	37.15	37.10	1	29,595	0.00%
2022/01/21	77	38.96	64	38.16	38.15	13	29,608	0.04%
2022/01/20	0	0.00	1	39.00	39.25	-1	29,596	0.00%
2022/01/19	7	38.33	3	38.33	38.25	4	29,578	0.01%
2022/01/18	22	39.48	0	0.00	38.80	22	29,689	0.07%
2022/01/17	2	39.45	21	39.41	39.45	-19	29,911	-0.06%
2022/01/14	6	39.45	5	39.64	40.00	1	30,508	0.00%
2022/01/13	38	39.83	19	39.77	40.00	19	30,450	0.06%
2022/01/12	4	38.36	27	38.07	38.45	-23	30,188	-0.08%
2022/01/11	5	38.47	0	0.00	38.15	5	30,146	0.02%
2022/01/10	0.1	38.88	1	39.00	38.90	-0.9	30,244	0.00%
2022/01/07	3	39.85	9	39.70	39.05	-6	30,235	-0.02%
2022/01/06	11.1	39.73	1	39.95	39.75	10.1	30,272	0.03%
2022/01/05	5	40.77	0	0.00	40.25	5	30,346	0.02%
2022/01/04	7	40.11	25	40.10	40.15	-18	30,395	-0.06%
2022/01/03	19	40.54	10	40.20	40.70	9	30,572	0.03%
2021/12/30	6	41.18	11	41.15	41.15	-5	30,805	-0.02%
2021/12/29	3	41.05	2	41.25	41.50	1	30,944	0.00%
2021/12/28	7.3	41.17	2	41.20	41.10	5.3	31,211	0.02%
2021/12/27	47	41.59	12	41.13	41.00	35	31,412	0.11%
2021/12/24	19	43.51	16	43.13	42.55	3	31,107	0.01%
2021/12/23	21	43.72	19.1	43.54	43.55	1.9	30,878	0.01%
2021/12/22	18	44.23	14.1	44.10	43.90	3.9	30,458	0.01%
2021/12/21	43	43.76	14	44.16	44.55	29	29,872	0.10%
2021/12/20	62	43.27	55	43.89	44.05	7	28,816	0.02%
2021/12/17	13.1	41.67	37	41.22	41.70	-23.9	26,866	-0.09%
2021/12/16	14	39.91	13	39.38	39.40	1	25,705	0.00%
2021/12/15	3.5	39.87	7	39.98	39.95	-3.5	25,899	-0.01%
2021/12/14	12	40.19	32	40.05	39.65	-20	25,870	-0.08%
2021/12/13	22	40.00	22	40.40	40.90	0	25,432	0.00%
2021/12/10	5	38.67	3	39.17	38.50	2	24,588	0.01%
2021/12/09	16	38.97	26	38.63	38.45	-10	24,644	-0.04%
2021/12/08	64	40.00	50	39.41	39.15	14	24,884	0.06%
2021/12/07	19	38.34	37	38.25	39.00	-18	24,544	-0.07%
2021/12/06	10	37.38	40.1	37.27	37.10	-30.1	23,937	-0.13%
2021/12/03	28	36.46	4	36.46	36.50	24	23,783	0.10%
2021/12/02	4	36.19	21	35.79	36.20	-17	23,710	-0.07%
2021/12/01	4	34.95	30	34.93	35.40	-26	23,638	-0.11%
2021/11/30	7	34.89	21.1	34.83	35.10	-14.1	23,681	-0.06%
2021/11/29	21	35.06	23	35.27	35.10	-2	23,701	-0.01%
2021/11/26	18	36.63	9	36.24	36.25	9	23,693	0.04%
2021/11/25	81	38.17	31	37.88	38.15	50	23,602	0.21%
2021/11/24	102	36.93	80.1	37.30	37.40	21.9	22,654	0.10%	大買/
2021/11/23	22.1	34.94	32	35.02	35.20	-9.9	21,411	-0.05%
2021/11/22	5	32.71	8	33.33	33.40	-3	21,791	-0.01%
2021/11/19	16	33.18	27	32.92	32.85	-11	21,762	-0.05%
2021/11/18	5	33.81	10	33.96	33.90	-5	21,745	-0.02%
2021/11/17	14	33.91	6	33.97	33.85	8	21,904	0.04%
2021/11/16	14	34.20	8	34.20	34.10	6	22,142	0.03%
2021/11/15	7	34.81	17	34.86	34.75	-10	22,263	-0.04%
2021/11/12	15	35.85	18	35.46	35.55	-3	22,815	-0.01%
2021/11/11	25.1	36.36	54	36.33	36.25	-29	22,815	-0.13%
2021/11/10	49.2	35.25	9	35.21	34.95	40.2	22,256	0.18%
2021/11/09	20	35.57	7	35.58	35.70	13	22,466	0.06%
2021/11/08	44	36.23	38	36.32	36.25	6	22,636	0.03%
2021/11/05	10.3	34.50	36	34.48	34.30	-25.7	22,459	-0.11%
2021/11/04	16	35.65	0	0.00	35.15	16	22,738	0.07%
2021/11/03	33	35.75	8	35.80	35.70	25	23,539	0.11%
2021/11/02	6	35.45	22	35.77	35.15	-16	23,573	-0.07%
2021/11/01	13	34.84	32	35.29	35.20	-19	23,736	-0.08%
2021/10/29	7	34.74	8	35.03	35.10	-1	23,880	0.00%
2021/10/28	15	34.64	11	34.90	34.85	4	23,908	0.02%
2021/10/27	7	35.13	17	35.30	35.30	-10	24,131	-0.04%
2021/10/26	4	35.14	11	35.50	35.60	-7	24,736	-0.03%
2021/10/25	1	34.25	12	34.65	35.05	-11	25,027	-0.04%
2021/10/22	91	34.66	33	33.72	33.70	58	25,424	0.23%
2021/10/21	1	36.10	3	36.48	36.90	-2	25,461	-0.01%
2021/10/20	3	36.13	2	36.95	36.05	1	25,804	0.00%
2021/10/19	2	36.65	7	36.66	36.60	-5	26,215	-0.02%
2021/10/18	11	36.50	17.3	36.01	36.40	-6.3	26,883	-0.02%
2021/10/15	13	36.83	16	36.48	36.30	-3	27,449	-0.01%
2021/10/14	15	35.94	13	36.12	36.35	2	28,019	0.01%
2021/10/13	8	36.28	37	35.98	35.80	-29	28,804	-0.10%
2021/10/12	8	37.17	7	37.31	36.10	1	29,292	0.00%
2021/10/08	13	37.42	0	0.00	37.00	13	30,189	0.04%
2021/10/07	13	37.98	19	37.56	38.30	-6	31,156	-0.02%
2021/10/06	2	39.00	1	38.65	38.05	1	32,370	0.00%
2021/10/05	1	37.80	8	38.01	39.00	-7	33,509	-0.02%
2021/10/04	7	37.53	5	38.90	37.10	2	34,130	0.01%
2021/10/01	32	39.89	10	39.40	39.15	22	35,544	0.06%
2021/09/30	25	41.32	11	41.20	41.80	14	37,175	0.04%
2021/09/29	8	40.74	5	40.97	40.35	3	38,748	0.01%
2021/09/28	1	41.94	0	0.00	41.45	1	41,331	0.00%
2021/09/27	14	42.52	6	42.35	42.35	8	44,443	0.02%
2021/09/24	2	41.45	5	41.57	41.75	-3	49,121	-0.01%
2021/09/23	8	40.48	27	41.14	41.25	-19	55,807	-0.03%
2021/09/22	59	41.83	30	41.36	41.00	29	63,801	0.05%
2021/09/17	9.1	44.26	33	43.98	44.45	-24	67,891	-0.04%
2021/09/16	4	44.22	0	0.00	44.15	4	70,029	0.01%
2021/09/15	5	44.90	28	44.49	45.05	-23	71,938	-0.03%
2021/09/14	39	46.54	3	45.78	45.50	36	75,763	0.05%
2021/09/13	42	46.35	37	47.18	46.90	5	79,590	0.01%
2021/09/10	6	46.38	33.5	46.30	46.35	-27.5	80,607	-0.03%
2021/09/09	2	44.23	6	44.46	44.95	-4	81,642	0.00%
2021/09/08	11	44.68	13	44.36	43.70	-2	84,570	0.00%
2021/09/07	40	44.27	11	44.89	44.20	29	84,889	0.03%
2021/09/06	4	44.60	11	44.85	44.45	-7	85,072	-0.01%
2021/09/03	22	44.64	4	45.25	44.05	18	85,000	0.02%
2021/09/02	19	44.67	12	45.18	44.40	7	85,129	0.01%
2021/09/01	19.1	46.65	51	46.40	46.05	-31.9	85,115	-0.04%
2021/08/31	19	46.95	8	46.80	46.85	11	85,070	0.01%
2021/08/30	55	46.58	26	46.44	46.40	29	85,302	0.03%
2021/08/27	10	46.23	4	46.09	45.85	6	85,511	0.01%
2021/08/26	9	46.57	12	47.50	46.00	-3	85,671	0.00%
2021/08/25	25	43.96	7	44.06	44.10	18	85,317	0.02%
2021/08/24	44	44.56	6	44.45	44.00	38	89,217	0.04%
2021/08/23	30	44.55	38	44.49	44.10	-8	93,474	-0.01%
2021/08/20	13	43.09	8	42.99	43.40	5	96,058	0.01%
2021/08/19	17.3	43.86	8	44.33	42.75	9.3	98,816	0.01%
2021/08/18	11	43.65	7.4	44.04	45.40	3.7	100,762	0.00%
2021/08/17	14	45.30	26	46.71	44.30	-12	102,491	-0.01%
2021/08/16	8	47.66	1	47.60	47.80	7	106,682	0.01%
2021/08/13	6	48.21	0	0.00	47.80	6	111,289	0.01%
2021/08/12	27	48.68	41	48.63	49.30	-14	115,351	-0.01%
2021/08/11	23	47.22	18	47.84	47.00	5	118,096	0.00%
2021/08/10	17	47.60	1	47.85	47.30	16	119,720	0.01%
2021/08/09	25	48.82	43	49.38	48.85	-18	121,383	-0.01%
2021/08/06	9	47.26	8	47.21	47.00	1	123,407	0.00%
2021/08/05	15	47.45	8	47.91	47.15	7	126,196	0.01%
2021/08/04	17	48.98	14	48.92	48.60	3	129,263	0.00%
2021/08/03	4	48.55	13	48.52	48.75	-9	134,933	-0.01%
2021/08/02	21	48.99	44	49.20	49.25	-23	138,109	-0.02%
2021/07/30	41.1	49.91	48	49.41	48.90	-6.9	142,440	0.00%
2021/07/29	54	48.17	41	48.12	48.90	13	146,402	0.01%
2021/07/28	60	47.11	29	47.13	46.90	31	148,860	0.02%
2021/07/27	30	48.06	8	47.68	46.50	22	151,587	0.01%
2021/07/26	42	48.97	5.1	48.96	48.55	36.9	154,472	0.02%
2021/07/23	7	49.48	12	49.63	50.40	-5	157,355	0.00%
2021/07/22	6	48.67	17	49.43	48.20	-11	158,348	-0.01%
2021/07/21	18	51.35	28	50.26	49.30	-10	159,661	-0.01%
2021/07/20	14	52.42	3	53.53	51.50	11	159,499	0.01%
2021/07/19	14.4	54.24	13	54.18	53.10	1.4	159,337	0.00%
2021/07/16	21.1	53.11	155	52.91	53.00	-134	159,322	-0.08%	大賣/鉅額交易
2021/07/15	151.1	53.81	17	53.50	54.40	134.1	159,147	0.08%	大買/鉅額交易
2021/07/14	38.2	51.14	45	51.34	50.70	-6.9	158,637	0.00%
2021/07/13	41.3	54.53	72	55.44	52.60	-30.8	158,188	-0.02%
2021/07/12	15.1	58.68	18	58.37	57.40	-3	157,356	0.00%
2021/07/09	27.1	57.12	19	57.60	56.50	8.1	156,798	0.01%
2021/07/08	78.1	58.07	47.1	58.12	58.50	31	156,468	0.02%
2021/07/07	80.4	57.82	91.1	57.10	56.50	-10.7	155,332	-0.01%
2021/07/06	71	60.46	112.7	61.27	59.60	-41.7	155,560	-0.03%	大賣/
2021/07/05	106	62.01	67.2	62.31	61.30	38.8	156,896	0.02%	大買/
2021/07/02	71	59.85	90.2	60.62	60.10	-19.2	154,581	-0.01%
2021/07/01	222.2	60.91	179	60.48	58.80	43.2	153,370	0.03%	大買/大賣/
2021/06/30	264.5	62.67	284	62.94	61.20	-19.5	151,103	-0.01%	大買/大賣/
2021/06/29	367.1	58.46	308	58.62	59.50	59.1	147,776	0.04%	大買/大賣/
2021/06/28	176	53.21	293.3	54.07	55.70	-117.3	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	78.1	51.43	58	51.89	50.70	20.1	136,878	0.01%
2021/06/24	73	50.75	59.5	50.83	50.60	13.5	135,237	0.01%
2021/06/23	111.2	50.91	76	51.12	48.25	35.2	133,347	0.03%	大買/
2021/06/22	85.1	51.17	97	51.35	51.70	-11.9	130,040	-0.01%
2021/06/21	57	47.92	37.3	47.53	47.00	19.7	125,972	0.02%
2021/06/18	94	51.35	79	50.92	50.00	15	124,583	0.01%
2021/06/17	192	53.27	283	53.85	50.80	-91	123,048	-0.07%	大買/大賣/
2021/06/16	7	51.29	5	51.28	50.40	2	120,480	0.00%
2021/06/15	15.3	48.44	4	50.68	50.60	11.3	120,113	0.01%
2021/06/11	3	47.50	2	46.85	47.20	1	119,897	0.00%
2021/06/10	19.3	45.60	9	45.31	47.10	10.3	120,284	0.01%
2021/06/09	4	46.70	3	48.28	46.80	1	120,431	0.00%
2021/06/08	13	48.43	8	48.21	48.55	5	120,709	0.00%
2021/06/07	28	45.31	47	45.29	47.20	-19	120,863	-0.02%
2021/06/04	29	50.77	11	51.14	49.95	18	120,690	0.01%
2021/06/03	16	51.80	26	51.65	51.60	-10	121,601	-0.01%
2021/06/02	33	53.28	78	52.65	52.70	-45	121,644	-0.04%
2021/06/01	354	53.35	287	53.44	53.30	67	122,374	0.05%	大買/大賣/
2021/05/31	188	52.35	157	52.31	52.40	31	121,105	0.03%	大買/大賣/
2021/05/28	69	47.93	212.1	48.05	48.70	-143.1	118,089	-0.12%	大賣/鉅額交易
2021/05/27	133	45.04	179	45.69	44.30	-46	116,115	-0.04%	大買/大賣/
2021/05/26	170	43.97	135	44.12	44.10	35	114,060	0.03%	大買/大賣/
2021/05/25	159	45.25	81	43.98	44.00	78	113,252	0.07%	大買/
2021/05/24	219	45.60	199	45.95	45.05	20	113,497	0.02%	大買/大賣/
2021/05/21	191	44.84	231	44.54	46.15	-40	110,303	-0.04%	大買/大賣/
2021/05/20	194.5	44.60	106	44.40	43.00	88.5	105,867	0.08%	大買/大賣/
2021/05/19	92	44.35	71.5	44.27	45.00	20.5	101,894	0.02%
2021/05/18	96	39.69	135	40.60	40.95	-39	99,356	-0.04%	大賣/
2021/05/17	77	37.86	56	37.45	37.25	21	97,397	0.02%
2021/05/14	156	42.48	117	43.15	41.35	39	95,502	0.04%	大買/大賣/
2021/05/13	95	47.31	145	46.83	45.90	-50	92,554	-0.05%	大賣/
2021/05/12	223	53.65	127.3	54.93	51.00	95.7	89,797	0.11%	大買/大賣/
2021/05/11	251	59.10	337.2	59.09	56.60	-86.2	86,567	-0.10%	大買/大賣/
2021/05/10	173	56.16	120	56.33	57.40	53	80,795	0.07%	大買/大賣/
2021/05/07	219	48.89	179.5	48.77	52.20	39.5	77,653	0.05%	大買/大賣/
2021/05/06	62.3	45.84	80.1	47.33	47.50	-17.8	73,184	-0.02%
2021/05/05	23	42.07	108.7	42.41	43.20	-85.7	68,736	-0.12%	大賣/
2021/05/04	100	40.80	46.4	39.64	39.30	53.6	66,023	0.08%
2021/05/03	72	44.25	43	45.50	42.65	29	62,948	0.05%
2021/04/29	44	40.25	57	41.51	42.60	-13	59,681	-0.02%
2021/04/28	53	39.48	62.8	39.53	38.75	-9.8	56,519	-0.02%
2021/04/27	69	39.62	52	39.44	40.00	17	55,435	0.03%
2021/04/26	3	38.83	1.6	39.01	39.25	1.4	53,702	0.00%
2021/04/23	3.2	35.60	34.3	35.57	35.70	-31.1	53,554	-0.06%
2021/04/22	42.2	37.88	80	37.43	36.25	-37.8	53,573	-0.07%
2021/04/21	33	34.31	14	35.39	35.40	19	53,448	0.04%
2021/04/20	49.1	33.52	11	33.17	34.50	38.1	53,279	0.07%
2021/04/19	6.3	32.62	10.7	34.03	34.70	-4.4	53,408	-0.01%
2021/04/16	11	31.31	23	30.96	31.55	-12	53,007	-0.02%
2021/04/15	11.1	28.62	22.5	28.68	28.70	-11.4	52,922	-0.02%
2021/04/14	40	28.05	11	28.19	27.80	29	53,582	0.05%
2021/04/13	39.3	27.75	26	27.94	27.40	13.3	55,897	0.02%
2021/04/12	32	28.43	37	28.35	29.00	-5	59,126	-0.01%
2021/04/09	65	26.30	127	26.49	26.80	-62	58,542	-0.11%	大賣/
2021/04/08	30	24.95	12	24.95	24.95	18	56,092	0.03%
2021/04/07	107	22.85	158.3	22.69	22.70	-51.3	56,933	-0.09%	大買/大賣/
2021/04/06	41	22.06	54.9	21.62	22.70	-13.9	56,288	-0.02%
2021/04/01	227	20.29	104	21.10	20.75	123	54,838	0.22%	大買/大賣/鉅額交易
2021/03/31	92	19.06	14	19.05	19.50	78	52,181	0.15%
2021/03/30	0	0.00	7	18.23	18.30	-7	51,223	-0.01%
2021/03/29	22	18.27	6	18.29	18.30	16	52,583	0.03%
2021/03/26	5	17.70	1	17.90	17.80	4	55,864	0.01%
2021/03/25	28	17.78	4	17.90	17.55	24	58,787	0.04%
2021/03/24	7.2	17.25	0	0.00	17.30	7.2	58,813	0.01%
2021/03/23	2.6	17.66	0	0.00	17.55	2.6	59,227	0.00%
2021/03/22	1.1	17.56	26	17.66	17.70	-24.9	60,007	-0.04%
2021/03/19	21.2	17.75	5	17.74	17.50	16.2	61,924	0.03%
2021/03/18	12.3	17.89	0	0.00	17.75	12.3	63,665	0.02%
2021/03/17	3.3	17.83	18	17.89	17.85	-14.7	66,518	-0.02%
2021/03/16	5	17.81	11	17.79	17.75	-6	67,843	-0.01%
2021/03/15	6	18.44	3	18.45	18.35	3	67,472	0.00%
2021/03/12	0	0.00	21	18.69	18.75	-21	67,060	-0.03%
2021/03/11	0	0.00	3	18.22	18.25	-3	66,686	0.00%
2021/03/10	1	18.20	27	18.19	18.20	-26	66,651	-0.04%
2021/03/09	8	18.61	15	18.55	18.40	-7	66,366	-0.01%
2021/03/08	1	18.25	7	18.02	18.10	-6	65,151	-0.01%
2021/03/05	78	18.12	60	17.92	17.85	18	64,811	0.03%
2021/03/04	46	18.54	49	18.58	18.60	-3	63,711	0.00%
2021/03/03	14	18.01	36	18.19	17.75	-22	61,301	-0.04%
2021/03/02	5	17.51	36	17.52	17.30	-31	60,155	-0.05%
2021/02/26	41	17.44	17	17.36	17.45	24	59,714	0.04%
2021/02/25	7	17.44	76	17.45	17.45	-69	58,896	-0.12%
2021/02/24	208	17.22	107	16.83	16.50	101	58,000	0.17%	大買/大賣/鉅額交易
2021/02/23	10	16.75	70	16.83	17.20	-60	55,364	-0.11%
2021/02/22	90	15.54	63	15.63	15.65	27	54,002	0.05%
2021/02/19	12	15.12	18	15.26	15.45	-6	53,465	-0.01%
2021/02/18	34	15.08	0	0.00	15.40	34	52,997	0.06%
2021/02/17	3	13.95	0	0.00	14.25	3	52,242	0.01%
2021/02/05	40	13.51	40	13.40	13.40	0	51,850	0.00%
2021/02/04	20	13.60	70	13.54	13.65	-50	51,731	-0.10%
2021/02/03	11	13.75	10	13.70	13.70	1	51,751	0.00%
2021/02/02	3	13.97	2	13.95	14.20	1	51,453	0.00%
2021/02/01	26	13.50	65	13.32	13.80	-39	51,289	-0.08%
2021/01/29	6	13.88	0	0.00	13.60	6	51,075	0.01%
2021/01/28	21	14.02	21	13.90	13.90	0	51,168	0.00%
2021/01/27	7.3	14.58	0	0.00	14.40	7.3	51,213	0.01%
2021/01/26	44	15.08	40	14.85	14.85	4	51,226	0.01%
2021/01/25	70	15.27	37	15.42	15.25	33	51,006	0.06%
2021/01/22	1	15.30	4	15.01	15.25	-3	50,670	-0.01%
2021/01/21	1	14.85	29	14.82	14.90	-28	50,387	-0.06%
2021/01/20	81.7	14.93	47	14.60	14.60	34.7	50,138	0.07%
2021/01/19	4	15.36	6	15.59	15.35	-2	49,711	0.00%
2021/01/18	25	14.96	20	15.15	15.10	5	49,391	0.01%
2021/01/15	84	16.08	100	15.79	15.70	-16	48,895	-0.03%
2021/01/14	37	16.24	60	16.34	16.40	-23	48,484	-0.05%
2021/01/13	31	15.80	11	15.91	16.10	20	47,717	0.04%
2021/01/12	66	15.97	59	15.95	15.70	7	47,363	0.01%
2021/01/11	53	16.76	51	16.86	16.65	2	46,697	0.00%
2021/01/08	77	16.61	89	16.63	16.80	-12	46,275	-0.03%
2021/01/07	104	16.97	45	16.89	16.85	59	45,602	0.13%	大買/
2021/01/06	134	18.35	31	17.87	17.65	103	44,235	0.23%	大買/鉅額交易
2021/01/05	66	17.68	147	17.95	17.80	-81	41,253	-0.20%	大賣/
2021/01/04	1	16.20	35	16.35	16.50	-34	37,384	-0.09%
2020/12/31	42	15.40	109	15.68	15.75	-67	35,812	-0.19%	大賣/
2020/12/30	135.6	15.64	26	15.72	15.50	109.6	35,197	0.31%	大買/鉅額交易
2020/12/29	13	15.40	104	15.70	15.35	-91	33,981	-0.27%	大賣/
2020/12/28	96	15.37	6	15.51	15.00	90	32,612	0.28%
2020/12/25	82	15.51	84	15.81	15.50	-2	31,474	-0.01%
2020/12/24	85	15.73	35	15.87	15.50	50	30,591	0.16%
2020/12/23	53	15.31	80	15.42	16.00	-27	29,622	-0.09%
2020/12/22	150	16.40	48	16.51	15.20	102	28,061	0.36%	大買/鉅額交易
2020/12/21	26	15.52	29	15.54	15.75	-3	24,162	-0.01%
2020/12/18	11	14.25	5	14.26	14.35	6	21,095	0.03%
2020/12/17	13	14.40	10	14.10	14.20	3	20,410	0.01%
2020/12/16	7	14.57	6	14.37	14.25	1	19,874	0.01%
2020/12/15	49	14.63	108	14.46	14.15	-59	18,916	-0.31%	大賣/
2020/12/14	119	14.12	56	14.17	14.30	63	17,025	0.37%	大買/
2020/12/11	67	13.54	41	13.65	13.75	26	14,796	0.18%
2020/12/10	0	0.00	31.1	12.51	12.85	-31.1	11,829	-0.26%
2020/12/09	0	0.00	10	11.80	11.70	-10	10,342	-0.10%
2020/12/08	1	11.90	1	12.00	11.90	0	10,395	0.00%
2020/12/07	2	12.05	2	12.10	12.10	0	10,456	0.00%
2020/12/04	10	12.05	25	12.12	12.05	-15	10,470	-0.14%
2020/12/03	0	0.00	20	11.98	11.70	-20	10,500	-0.19%
2020/12/02	0	0.00	1	11.85	11.80	-1	10,700	-0.01%
2020/12/01	0	0.00	180	11.90	11.90	-180	10,639	-1.69%	大賣/鉅額交易
2020/11/30	1	12.00	7	12.00	12.05	-6	10,467	-0.06%
2020/11/27	11	11.60	20	11.56	11.70	-9	9,940	-0.09%
2020/11/26	4	11.54	1	11.25	11.35	3	9,580	0.03%
2020/11/25	12	11.38	10	11.20	11.20	2	9,397	0.02%
2020/11/24	0	0.00	4	11.00	11.00	-4	8,983	-0.04%
2020/11/23	182	10.99	11	10.77	11.05	171	8,851	1.93%	大買/鉅額交易
2020/11/20	10	10.47	1	10.45	10.45	9	8,295	0.11%
2020/11/19	0	0.00	3	10.40	10.35	-3	8,195	-0.04%
2020/11/13	0	0.00	3	10.10	10.20	-3	8,005	-0.04%
2020/11/12	2	10.18	0	0.00	10.15	2	8,024	0.02%
2020/11/11	0	0.00	20	10.50	10.45	-20	7,943	-0.25%
2020/11/10	0	0.00	5	10.40	10.25	-5	7,849	-0.06%
2020/11/09	1	10.30	15	10.30	10.30	-14	7,764	-0.18%
2020/11/06	8	10.20	6	10.28	10.20	2	7,675	0.03%
2020/11/05	11	10.50	5	10.40	10.20	6	7,639	0.08%
2020/11/04	21	10.40	26	10.23	10.40	-5	7,326	-0.07%
2020/11/03	3	10.20	85	10.15	10.00	-82	7,010	-1.17%
2020/11/02	0	0.00	2	9.86	9.83	-2	6,761	-0.03%
2020/10/30	10	10.15	0	0.00	9.85	10	6,734	0.15%
2020/10/28	0	0.00	2	10.30	10.10	-2	6,628	-0.03%
2020/10/27	1	10.20	3	10.20	10.15	-2	6,561	-0.03%
2020/10/22	12	10.30	13	10.22	10.15	-1	6,408	-0.02%
2020/10/21	4	10.05	0	0.00	9.99	4	6,228	0.06%
2020/10/20	2	9.85	3	9.94	9.82	-1	6,171	-0.02%
2020/10/16	10	9.85	0	0.00	9.68	10	6,042	0.17%
2020/10/15	10	10.10	0	0.00	9.95	10	5,996	0.17%
2020/10/14	1	10.05	1	10.25	10.15	0	5,953	0.00%
2020/10/06	3	9.62	9	9.64	9.89	-6	5,806	-0.10%
2020/09/30	1	9.25	0	0.00	9.33	1	5,744	0.02%
2020/09/28	0	0.00	1	9.37	9.43	-1	5,772	-0.02%
2020/09/25	4	9.33	3	9.18	9.18	1	5,804	0.02%
2020/09/24	0	0.00	215	9.21	9.17	-215	5,766	-3.73%	大賣/鉅額交易
2020/09/23	45	9.53	0	0.00	9.50	45	5,670	0.79%
2020/09/21	23	9.96	4	9.98	9.90	19	5,528	0.34%
2020/09/18	0	0.00	10	9.97	9.87	-10	5,433	-0.18%
2020/09/17	5	9.99	0	0.00	9.86	5	5,370	0.09%
2020/09/16	0	0.00	4	10.09	10.20	-4	5,064	-0.08%
2020/09/15	0	0.00	10	10.15	10.20	-10	5,003	-0.20%
2020/09/14	3	10.30	6	10.33	10.30	-3	4,917	-0.06%
2020/09/11	15	10.62	4	10.48	10.30	11	4,782	0.23%
2020/09/10	6	10.53	2	10.55	10.55	4	4,457	0.09%
2020/09/09	3	10.32	47	10.58	10.65	-44	4,283	-1.03%
2020/09/08	15	10.30	2	10.30	10.25	13	4,044	0.32%
2020/09/07	5	10.21	0	0.00	10.40	5	3,675	0.14%
2020/09/04	10	9.48	0	0.00	9.46	10	3,309	0.30%
2020/09/01	0	0.00	5	9.14	9.19	-5	3,220	-0.16%
2020/08/31	0	0.00	1	9.02	9.32	-1	3,231	-0.03%
2020/08/27	30	8.90	0	0.00	8.88	30	3,019	0.99%
2020/08/25	0	0.00	5	8.45	8.52	-5	2,769	-0.18%
2020/08/24	14	8.35	0	0.00	8.30	14	2,764	0.51%
2020/08/19	5	8.39	10	8.50	8.32	-5	2,914	-0.17%
2020/08/17	142	8.53	6	8.49	8.57	136	2,847	4.78%	大買/鉅額交易
2020/08/14	68	8.33	15	8.25	8.35	53	2,786	1.90%
2020/08/12	5	8.15	0	0.00	8.15	5	2,734	0.18%
2020/08/11	0	0.00	5	8.26	8.18	-5	2,744	-0.18%
2020/08/06	0	0.00	1	8.08	8.04	-1	2,744	-0.04%
2020/08/04	0.6	8.02	0	0.00	8.03	0.6	2,788	0.02%
2020/07/30	0	0.00	30	8.05	8.05	-30	2,804	-1.07%
2020/07/24	5	8.15	0	0.00	8.22	5	2,983	0.17%
2020/07/16	10	8.26	27	8.25	8.34	-17	3,024	-0.56%
2020/07/15	0	0.00	5	8.15	8.06	-5	2,958	-0.17%
2020/07/14	5	8.04	0	0.00	8.03	5	2,992	0.17%
2020/07/08	10	8.16	0	0.00	8.17	10	3,121	0.32%
2020/07/07	20	8.19	0	0.00	8.18	20	3,127	0.64%
2020/07/03	0	0.00	1.7	8.17	8.23	-1.7	3,127	-0.05%
2020/06/30	0	0.00	10	8.24	8.24	-10	3,174	-0.31%
2020/06/29	10	8.20	10	8.19	8.19	0	3,195	0.00%
2020/06/23	10	8.51	23	8.47	8.36	-13	3,233	-0.40%
2020/06/22	10	8.29	10	8.46	8.46	0	3,286	0.00%
2020/06/19	0	0.00	10	8.21	8.21	-10	3,308	-0.30%
2020/06/18	10	8.18	0	0.00	8.22	10	3,330	0.30%
2020/06/17	30	8.23	1	8.20	8.22	29	3,388	0.86%
2020/06/15	10	8.11	0	0.00	8.11	10	3,534	0.28%
2020/06/11	5	8.46	0	0.00	8.34	5	3,653	0.14%
2020/06/10	1	8.40	7	8.51	8.65	-6	3,674	-0.16%
2020/06/09	5	8.38	0	0.00	8.41	5	3,786	0.13%
2020/06/08	0	0.00	2	8.50	8.45	-2	3,934	-0.05%
2020/06/05	5	8.19	5	8.20	8.24	0	3,877	0.00%
2020/06/04	5	7.95	20	7.98	8.00	-15	3,876	-0.39%
2020/06/03	20	7.89	0	0.00	8.02	20	3,936	0.51%
2020/05/28	2	8.19	1	8.18	8.14	1	3,929	0.03%
2020/05/27	0	0.00	5	7.55	7.79	-5	3,835	-0.13%
2020/05/26	8	7.29	0	0.00	7.27	8	3,770	0.21%
2020/05/21	1	7.42	0	0.00	7.43	1	3,779	0.03%
2020/04/22	0	0.00	1	6.64	6.81	-1	3,857	-0.03%
2020/04/08	5	6.83	0	0.00	7.04	5	3,929	0.13%
2020/04/06	1	6.67	0	0.00	6.67	1	4,155	0.02%
2020/03/27	10	6.70	0	0.00	6.60	10	4,329	0.23%
2020/03/25	0	0.00	1	6.95	6.89	-1	4,286	-0.02%
2020/03/20	0	0.00	1	5.93	5.94	-1	4,280	-0.02%
2020/03/19	1	5.40	0	0.00	5.40	1	4,375	0.02%
2020/03/17	1	6.26	0	0.00	6.21	1	4,242	0.02%
2020/03/16	1	7.11	0	0.00	6.75	1	4,161	0.02%
2020/03/12	40	7.97	0	0.00	7.74	40	3,916	1.02%
2020/03/11	0	0.00	30	8.70	8.60	-30	3,731	-0.80%
2020/03/10	20	8.67	20	8.74	8.79	0	3,699	0.00%
2020/03/09	5	9.00	0	0.00	8.90	5	3,663	0.14%
2020/03/06	3	9.17	0	0.00	9.21	3	3,588	0.08%
2020/03/03	5	9.33	0	0.00	9.30	5	3,567	0.14%
2020/02/27	7	9.14	0	0.00	9.06	7	3,617	0.19%
2020/02/24	2	9.32	0	0.00	9.32	2	3,585	0.06%
2020/02/21	0	0.00	24	9.52	9.53	-24	3,575	-0.67%
2020/02/19	10	9.41	0	0.00	9.45	10	3,569	0.28%
2020/02/14	0	0.00	1	9.36	9.35	-1	3,599	-0.03%
2020/02/11	0	0.00	3	9.29	9.29	-3	3,678	-0.08%
2020/02/07	4	9.34	0	0.00	9.33	4	3,841	0.10%
2020/02/06	0	0.00	1	9.50	9.52	-1	4,194	-0.02%
2020/01/31	1	9.28	0	0.00	9.32	1	4,116	0.02%
2020/01/30	2	9.61	0	0.00	9.32	2	4,022	0.05%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/16	0	0.00	4.1	10.25	10.25	-4.1	3,802	-0.11%
2020/01/14	0	0.00	1	10.45	10.40	-1	3,815	-0.03%
2020/01/10	0	0.00	0.6	10.20	10.30	-0.6	3,835	-0.02%
2020/01/08	1	10.15	0	0.00	10.10	1	3,916	0.03%
2020/01/07	0	0.00	10	10.30	10.30	-10	3,887	-0.26%
2020/01/02	1	10.70	0	0.00	10.75	1	3,871	0.03%
2019/12/30	1	10.60	10	10.63	10.60	-9	3,759	-0.24%
2019/12/27	0	0.00	5	10.30	10.35	-5	3,581	-0.14%
2019/12/24	0	0.00	2	10.20	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/19	0	0.00	2	10.05	10.15	-2	3,327	-0.06%
2019/12/18	2	10.15	5	10.15	10.15	-3	3,320	-0.09%
2019/12/17	10	10.10	0	0.00	10.10	10	3,275	0.31%
2019/12/12	7	9.88	0	0.00	9.84	7	3,071	0.23%
2019/12/11	0	0.00	5	9.63	9.76	-5	3,053	-0.16%
2019/11/28	5	9.85	0	0.00	9.82	5	3,107	0.16%
2019/11/26	2	9.83	6	9.77	9.90	-4	3,083	-0.13%
2019/11/11	12	9.80	0	0.00	9.46	12	3,257	0.37%
2019/11/06	10	10.00	0	0.00	9.86	10	3,246	0.31%
2019/11/05	6	10.13	0	0.00	10.10	6	3,174	0.19%
2019/11/04	5	9.32	0	0.00	9.36	5	2,873	0.17%
2019/10/18	1	9.08	0	0.00	9.08	1	3,208	0.03%
2019/10/14	5	9.08	0	0.00	9.06	5	3,230	0.15%
2019/10/09	1	9.27	0	0.00	9.12	1	3,205	0.03%
2019/08/21	5	9.96	0	0.00	9.99	5	3,633	0.14%
2019/08/14	2	10.05	0	0.00	10.00	2	3,888	0.05%
2019/08/07	2	10.20	0	0.00	10.00	2	4,045	0.05%
2019/08/02	1	10.40	0	0.00	10.45	1	4,354	0.02%
2019/07/22	0	0.00	5	10.80	10.80	-5	5,714	-0.09%
2019/06/11	0	0.00	1	10.40	10.40	-1	8,401	-0.01%
2019/06/04	14	10.45	0	0.00	10.35	14	8,749	0.16%
2019/05/30	4	10.35	0	0.00	10.35	4	9,623	0.04%
2019/05/17	4	11.25	0	0.00	10.85	4	10,353	0.04%
2019/05/14	0	0.00	3	11.05	11.05	-3	10,605	-0.03%
2019/05/09	3	10.80	0	0.00	10.70	3	11,126	0.03%
2019/05/08	0	0.00	1	10.90	11.00	-1	11,056	-0.01%
2019/05/07	2	11.15	0	0.00	11.10	2	11,031	0.02%
2019/05/06	3	11.10	3	11.70	11.20	0	10,971	0.00%
2019/05/03	5	11.80	0	0.00	11.85	5	10,577	0.05%
2019/05/02	0	0.00	10	12.40	12.35	-10	10,166	-0.10%
2019/04/24	1	12.75	4	12.63	12.45	-3	9,822	-0.03%
2019/04/23	2	12.30	16	12.37	12.45	-14	9,537	-0.15%
2019/04/22	0	0.00	11	12.25	12.30	-11	9,344	-0.12%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/17	2	12.00	5	12.05	12.05	-3	9,305	-0.03%
2019/04/16	0	0.00	2	11.85	12.05	-2	9,241	-0.02%
2019/04/10	0	0.00	5	11.90	12.00	-5	9,188	-0.05%
2019/04/08	0	0.00	76	11.89	11.85	-76	9,048	-0.84%
2019/04/03	2	11.60	0	0.00	11.70	2	8,878	0.02%
2019/04/02	4	11.45	0	0.00	11.45	4	8,773	0.05%
2019/04/01	4	11.45	0	0.00	11.40	4	8,713	0.05%
2019/03/26	13	11.54	0	0.00	11.50	13	8,615	0.15%
2019/03/25	1	11.35	0	0.00	11.40	1	8,594	0.01%
2019/03/22	11	11.57	10	11.70	11.55	1	8,526	0.01%
2019/03/20	6	11.66	0	0.00	11.70	6	8,396	0.07%
2019/03/19	6	11.99	5	12.00	11.95	1	8,157	0.01%
2019/03/14	5	11.95	0	0.00	11.90	5	8,071	0.06%
2019/03/12	3	12.10	0	0.00	12.10	3	8,245	0.04%
2019/03/11	5	12.00	0	0.00	12.00	5	8,335	0.06%
2019/03/08	14	11.96	0	0.00	11.95	14	8,322	0.17%
2019/03/07	5	12.26	0	0.00	12.10	5	8,279	0.06%
2019/03/06	51	12.45	12	12.41	12.40	39	8,456	0.46%
2019/03/05	6	12.25	0	0.00	12.30	6	8,093	0.07%
2019/03/04	1	12.00	0	0.00	12.00	1	7,812	0.01%
2019/02/25	2	12.15	0	0.00	12.15	2	7,565	0.03%
2019/02/20	0	0.00	2	12.25	12.05	-2	7,093	-0.03%
2019/02/18	2	11.95	0	0.00	11.90	2	6,850	0.03%
2019/02/15	0	0.00	15	11.87	11.90	-15	6,849	-0.22%
2019/02/14	5	12.10	5	12.15	12.05	0	6,813	0.00%
2019/02/12	0	0.00	15	12.23	12.30	-15	6,656	-0.23%
2019/02/11	2	12.05	3	12.10	12.00	-1	6,421	-0.02%
2019/01/30	5	11.65	14	11.60	11.65	-9	5,995	-0.15%
2019/01/29	0	0.00	24	11.20	11.25	-24	5,784	-0.41%
2019/01/24	4	11.25	0	0.00	11.15	4	5,753	0.07%
2019/01/23	0	11.10	0	0.00	11.20	0	5,744	0.00%
2019/01/16	0	10.85	0	0.00	10.85	0	6,230	0.00%
2019/01/14	4	10.70	0	0.00	10.75	4	6,380	0.06%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2019/01/03	5	10.80	0	0.00	10.70	5	6,338	0.08%
2019/01/02	1	10.90	1	10.90	10.95	0	6,371	0.00%
2018/12/27	5	10.70	0	0.00	10.75	5	6,580	0.08%
2018/12/26	1	10.90	2	10.70	10.70	-1	6,614	-0.02%
2018/12/22	2	10.90	0	0.00	11.00	2	6,853	0.03%
2018/12/20	4	11.10	0	0.00	11.00	4	7,110	0.06%
2018/12/18	10	11.20	0	0.00	11.20	10	7,709	0.13%
2018/12/17	0	0.00	30	11.45	11.35	-30	7,782	-0.39%
2018/12/14	0	0.00	10	11.45	11.45	-10	7,950	-0.13%
2018/12/11	5	11.30	0	0.00	11.20	5	8,161	0.06%
2018/12/10	16	11.23	0	0.00	11.20	16	8,290	0.19%
2018/12/07	5	11.50	0	0.00	11.50	5	8,274	0.06%
2018/12/06	0	0.00	1	11.70	11.40	-1	8,298	-0.01%
2018/12/05	28	12.21	0	0.00	11.85	28	8,402	0.33%
2018/12/04	30	12.05	5	12.00	11.85	25	8,327	0.30%
2018/11/30	20	11.75	0	0.00	11.60	20	8,475	0.24%
2018/11/29	10	11.60	10	12.00	11.80	0	8,448	0.00%
2018/11/26	3	11.20	0	0.00	11.25	3	8,475	0.04%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/21	0	0.00	1	11.30	11.35	-1	9,185	-0.01%
2018/11/20	10	11.45	2	11.45	11.40	8	9,329	0.09%
2018/11/15	5	11.55	7	11.55	11.60	-2	10,107	-0.02%
2018/11/14	9	11.38	0	0.00	11.65	9	10,334	0.09%
2018/11/05	1	11.85	1	11.80	11.80	0	13,573	0.00%
2018/11/02	13	11.99	13	11.80	11.80	0	13,594	0.00%
2018/10/30	10	11.58	0	0.00	11.55	10	13,767	0.07%
2018/10/29	0	0.00	2	11.25	11.50	-2	13,966	-0.01%
2018/10/26	2	11.25	0	0.00	10.85	2	13,982	0.01%
2018/10/18	41	13.10	41	13.20	13.00	0	14,220	0.00%
2018/10/17	5	13.05	0	0.00	12.90	5	14,461	0.03%
2018/10/15	10	13.15	0	0.00	13.15	10	14,518	0.07%
2018/10/11	2	12.90	5	13.00	12.85	-3	14,535	-0.02%
2018/10/09	1	13.60	0	0.00	13.70	1	14,422	0.01%
2018/10/08	5	13.75	0	0.00	13.65	5	14,426	0.03%
2018/10/05	5	13.70	0	0.00	13.60	5	14,547	0.03%
2018/10/04	5	14.08	0	0.00	14.00	5	14,490	0.03%
2018/10/03	1	14.20	0	0.00	14.10	1	14,705	0.01%
2018/10/01	3	14.30	203	14.30	14.50	-200	14,670	-1.36%	大賣/鉅額交易
2018/09/28	210	14.72	5	14.61	14.45	205	14,652	1.40%	大買/鉅額交易
2018/09/27	5	14.59	0	0.00	14.75	5	14,525	0.03%
2018/09/26	5	14.55	4	14.70	14.65	1	14,427	0.01%
2018/09/25	103	14.35	101	14.45	14.40	2	14,220	0.01%	大買/大賣/
2018/09/17	0	0.00	1	13.30	13.35	-1	13,963	-0.01%
2018/09/11	1	13.00	0	0.00	13.15	1	14,359	0.01%
2018/09/10	0	0.00	3	13.05	13.00	-3	14,316	-0.02%
2018/09/07	18	13.40	15	13.60	13.50	3	14,138	0.02%
2018/09/06	0	0.00	1	13.25	13.15	-1	14,021	-0.01%
2018/09/03	0	0.00	7	13.71	13.65	-7	13,905	-0.05%
2018/08/30	0	0.00	3.5	14.29	14.30	-3.5	13,778	-0.03%
2018/08/29	3	14.00	0	0.00	14.00	3	13,775	0.02%
2018/08/28	1	14.50	2	14.60	14.45	-1	13,557	-0.01%
2018/08/27	1.9	14.88	0	0.00	14.95	1.9	13,489	0.01%
2018/08/24	20	15.17	18	15.02	15.05	2	13,586	0.01%
2018/08/23	14	15.34	16	15.31	15.50	-2	13,303	-0.02%
2018/08/22	7	15.21	7	15.11	15.00	0	13,059	0.00%
2018/08/21	17	14.99	21	15.06	15.05	-4	12,971	-0.03%
2018/08/20	0	0.00	3	14.50	14.55	-3	12,662	-0.02%
2018/08/17	21	15.64	20	15.50	15.00	1	12,321	0.01%
2018/08/15	7	15.60	11	15.78	15.60	-4	11,641	-0.03%
2018/08/14	19	15.19	69	15.32	15.60	-50	11,049	-0.45%
2018/08/13	20.5	14.72	7	14.49	14.45	13.5	10,062	0.13%
2018/08/10	7	14.31	10	14.45	14.25	-3	9,425	-0.03%
2018/08/08	5	13.90	0	0.00	13.90	5	9,088	0.06%
2018/08/03	0	0.00	21	13.94	13.85	-21	8,889	-0.24%
2018/08/01	0	0.00	7	14.19	14.20	-7	8,717	-0.08%
2018/07/31	0	0.00	1	14.20	14.25	-1	8,653	-0.01%
2018/07/30	1	14.10	1	14.15	14.15	0	8,570	0.00%
2018/07/26	0	0.00	1	14.00	13.80	-1	8,311	-0.01%
2018/07/25	1	13.60	0	0.00	13.65	1	7,942	0.01%
2018/07/24	0	0.00	29	13.45	13.45	-29	7,810	-0.37%
2018/07/20	6	13.11	3	12.90	12.95	3	7,455	0.04%
2018/07/19	0	0.00	1	13.35	13.30	-1	7,380	-0.01%
2018/07/18	4	13.35	0	0.00	13.35	4	7,402	0.05%
2018/07/16	5	13.35	0	0.00	13.15	5	7,264	0.07%
2018/07/12	4	13.31	4	13.40	13.35	0	7,037	0.00%
2018/07/11	12	13.28	10	13.30	13.35	2	6,918	0.03%
2018/07/10	3	13.10	0	0.00	13.00	3	6,661	0.05%
2018/07/04	39	12.51	2	12.65	12.65	37	6,611	0.56%
2018/07/03	2	12.85	1	12.80	12.40	1	6,668	0.01%
2018/06/29	1	12.70	1	12.90	12.65	0	6,550	0.00%
2018/06/27	0	0.00	1	13.00	13.15	-1	6,370	-0.02%
2018/06/26	2	12.85	0	0.00	12.95	2	6,167	0.03%
2018/06/25	1	12.90	0	0.00	12.90	1	6,160	0.02%
2018/06/22	5	12.68	0	0.00	12.60	5	6,098	0.08%
2018/06/21	4	12.78	0	0.00	12.60	4	6,198	0.06%
2018/06/19	0	0.00	16	12.30	12.40	-16	6,392	-0.25%
2018/06/13	0	0.00	2	12.45	12.40	-2	6,294	-0.03%
2018/06/12	1	12.50	0	0.00	12.50	1	6,219	0.02%
2018/06/11	0	0.00	3	12.48	12.40	-3	6,142	-0.05%
2018/06/08	0	0.00	16	12.33	12.40	-16	6,099	-0.26%
2018/06/07	1	12.15	1	12.35	12.25	0	6,099	0.00%
2018/06/05	10	12.15	0	0.00	12.10	10	6,128	0.16%
2018/06/04	0	0.00	11	12.14	12.20	-11	6,122	-0.18%
2018/06/01	0	0.00	2	11.65	11.85	-2	5,952	-0.03%
2018/05/31	1	11.35	1	11.35	11.45	0	5,847	0.00%
2018/05/29	7	11.36	0	0.00	11.40	7	6,662	0.11%
2018/05/28	0	0.00	1	10.80	10.90	-1	6,902	-0.01%
2018/05/21	1	11.05	0	0.00	11.05	1	8,767	0.01%
2018/05/17	1	11.00	0	0.00	10.90	1	8,978	0.01%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/10	0	0.00	7	10.92	11.00	-7	9,646	-0.07%
2018/05/03	1	10.35	0	0.00	10.35	1	10,150	0.01%
2018/05/02	3	10.52	0	0.00	10.50	3	10,318	0.03%
2018/04/30	2	10.83	0	0.00	10.80	2	10,792	0.02%
2018/04/23	1	11.20	1	11.20	11.20	0	12,093	0.00%
2018/04/20	0	0.00	2	11.40	11.40	-2	12,365	-0.02%
2018/04/19	0	0.00	1	11.35	11.25	-1	13,211	-0.01%
2018/04/17	0	0.00	1	11.15	11.15	-1	14,097	-0.01%
2018/04/12	2	11.30	0	0.00	11.30	2	17,051	0.01%
2018/04/10	0	0.00	30	11.70	11.80	-30	17,410	-0.17%
2018/04/09	10	12.00	10	12.01	12.00	0	17,679	0.00%
2018/04/02	0	0.00	3	11.87	11.90	-3	18,769	-0.02%
2018/03/31	3	11.68	2	11.78	11.80	1	19,565	0.01%
2018/03/30	0	0.00	5	11.55	11.60	-5	20,463	-0.02%
2018/03/29	5	11.60	2	11.55	11.55	3	20,503	0.01%
2018/03/28	0	0.00	2	11.45	11.45	-2	20,514	-0.01%
2018/03/26	2	10.83	0	0.00	10.85	2	20,399	0.01%
2018/03/23	4	11.06	0	0.00	10.95	4	20,320	0.02%
2018/03/22	5	11.83	0	0.00	11.80	5	20,021	0.02%
2018/03/21	30	12.15	0	0.00	12.10	30	19,894	0.15%
2018/03/19	2	12.13	0	0.00	12.05	2	20,064	0.01%
2018/03/15	1	12.30	0	0.00	12.35	1	20,571	0.00%
2018/03/14	1	12.30	2	12.30	12.30	-1	20,742	0.00%
2018/03/13	0	0.00	2	12.55	12.40	-2	20,768	-0.01%
2018/03/12	1	12.30	0	0.00	12.35	1	20,728	0.00%
2018/03/09	1	12.30	1	12.35	12.30	0	20,818	0.00%
2018/03/08	2	12.55	0	0.00	12.50	2	20,854	0.01%
2018/03/07	0	0.00	1	12.45	12.35	-1	20,770	0.00%
2018/03/05	14	12.56	9	12.49	12.20	5	20,585	0.02%
2018/03/02	0	0.00	10	13.45	13.55	-10	19,892	-0.05%
2018/03/01	2	13.55	11	13.88	13.85	-9	19,740	-0.05%
2018/02/27	19	13.47	10	13.45	13.45	9	19,364	0.05%
2018/02/26	10	13.70	0	0.00	13.60	10	19,157	0.05%
2018/02/23	1	13.95	1	13.85	13.50	0	18,999	0.00%
2018/02/22	11	13.73	0	0.00	13.60	11	18,331	0.06%
2018/02/21	0	0.00	2	13.60	13.55	-2	18,062	-0.01%
2018/02/12	0	0.00	2	12.80	12.80	-2	17,554	-0.01%
2018/02/08	2	12.30	0	0.00	12.20	2	17,444	0.01%
2018/02/07	0	0.00	1	12.55	12.25	-1	17,399	-0.01%
2018/02/06	11	12.29	0.2	12.30	12.25	10.8	17,268	0.06%
2018/01/31	0	0.00	2	12.70	12.95	-2	16,955	-0.01%
2018/01/26	0	0.00	15	13.20	13.15	-15	16,589	-0.09%
2018/01/24	12	12.92	0	0.00	13.05	12	16,514	0.07%
2018/01/22	0	0.00	2	12.50	12.55	-2	16,061	-0.01%
2018/01/19	0	0.00	20	12.90	12.75	-20	15,954	-0.13%
2018/01/18	0	0.00	11	12.65	12.65	-11	16,342	-0.07%
2018/01/16	7	13.04	3	13.00	13.20	4	15,894	0.03%
2018/01/15	11	13.38	201	13.11	13.05	-190	15,631	-1.22%	大賣/鉅額交易
2018/01/12	8	14.01	1	14.30	13.90	7	14,781	0.05%
2018/01/11	101	14.10	5	14.10	13.90	96	14,390	0.67%	大買/
2018/01/10	110	14.01	29	14.26	14.00	81	13,953	0.58%	大買/
2018/01/09	2	13.25	33	13.51	13.70	-31	12,861	-0.24%
2018/01/08	0.2	13.40	66.9	13.27	13.40	-66.7	12,193	-0.55%
2018/01/04	5	12.80	5	12.77	12.70	0	10,964	0.00%
2018/01/03	3	12.75	22	12.71	12.75	-19	10,724	-0.18%
2018/01/02	18	12.89	101	12.92	12.85	-83	10,405	-0.80%	大賣/