中鴻 (2014)-富邦-左營券商分點個股進出

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
20.50
漲跌
▲0.35
漲幅
+1.74%
成交量
2,456張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/11/22	0	0.00	1	20.50	20.50	-1	8,413	-0.01%
2024/11/21	1	20.15	1	20.20	20.15	0	8,412	0.00%
2024/11/20	10.1	20.55	1	20.55	20.40	9.1	8,426	0.11%
2024/11/19	2.2	20.32	0	0.00	20.30	2.2	8,426	0.03%
2024/11/18	0	0.00	1	20.40	20.50	-1	8,409	-0.01%
2024/11/15	3	20.38	2	20.35	20.35	1	8,414	0.01%
2024/11/14	3.1	19.95	0	0.00	19.90	3.1	8,415	0.04%
2024/11/13	2	20.45	1	20.52	20.30	1	8,369	0.01%
2024/11/12	6.4	20.65	0	0.00	20.60	6.4	8,397	0.08%
2024/11/11	10	20.80	0	0.00	21.45	10	8,338	0.12%
2024/11/08	1.2	21.27	5	21.09	20.85	-3.8	8,299	-0.05%
2024/11/07	53	22.32	30	21.63	21.35	23	8,245	0.28%
2024/11/06	12	21.15	15	21.59	22.00	-3	7,699	-0.04%
2024/11/05	2	20.90	1	21.10	21.05	1	7,516	0.01%
2024/11/04	0	20.70	0	0.00	20.55	0	7,561	0.00%
2024/11/01	2	20.25	2	20.85	20.90	0	7,717	0.00%
2024/10/30	8	20.53	8	20.45	20.55	0	7,739	0.00%
2024/10/29	15	20.84	12	20.60	20.60	3	7,738	0.04%
2024/10/28	3	20.85	0	0.00	20.85	3	7,689	0.04%
2024/10/25	3	20.63	22	20.70	20.70	-19	7,679	-0.25%
2024/10/24	5.2	20.70	0	0.00	20.65	5.2	7,687	0.07%
2024/10/23	0.2	20.95	10	21.00	20.95	-9.8	7,673	-0.13%
2024/10/22	1.2	21.03	1	21.00	21.00	0.2	7,643	0.00%
2024/10/21	0	0.00	3	21.42	21.55	-3	7,645	-0.04%
2024/10/18	2	21.50	3	21.30	21.25	-1	7,634	-0.01%
2024/10/17	10	21.40	5	21.27	21.40	5	7,681	0.07%
2024/10/16	11	20.95	0.1	21.10	20.50	10.9	7,558	0.14%
2024/10/11	1	20.35	2	20.28	20.35	-1	7,370	-0.01%
2024/10/09	25	21.25	12.1	20.63	20.50	12.9	7,339	0.18%
2024/10/08	66	22.28	31	22.11	21.60	35	7,111	0.49%
2024/10/07	4.2	22.44	23	22.27	22.10	-18.8	6,735	-0.28%
2024/10/04	10	22.76	5	22.66	22.55	5	6,551	0.08%
2024/10/01	99.1	22.56	91.5	22.67	22.95	7.6	6,229	0.12%
2024/09/30	106.1	22.36	128.9	22.64	22.55	-22.8	5,588	-0.41%	大買/大賣/
2024/09/27	30.2	20.86	3.6	21.32	21.45	26.6	3,752	0.71%
2024/09/26	3.1	19.30	3	19.60	19.50	0.1	3,251	0.00%
2024/09/25	3	19.28	0	0.00	19.25	3	3,209	0.09%
2024/09/23	0.1	18.70	0	0.00	18.65	0.1	3,200	0.00%
2024/09/19	0.1	18.75	0	0.00	18.75	0.1	3,277	0.00%
2024/09/16	1	18.60	3	18.58	18.55	-2	3,296	-0.06%
2024/09/13	0	0.00	1	17.95	18.00	-1	3,321	-0.03%
2024/09/12	2	17.60	0	0.00	17.65	2	3,381	0.06%
2024/09/11	2	17.25	0	0.00	17.20	2	3,390	0.06%
2024/09/10	2	17.70	4	17.70	17.45	-2	3,378	-0.06%
2024/09/06	0	0.00	0.1	17.90	17.95	-0.1	3,405	0.00%
2024/09/05	2.2	18.00	0.1	18.15	17.85	2.1	3,444	0.06%
2024/09/04	0	0.00	0.1	18.00	18.00	-0.1	3,513	0.00%
2024/09/03	0.3	18.97	0	0.00	18.85	0.3	3,498	0.01%
2024/09/02	0.1	19.13	0	0.00	19.00	0.1	3,558	0.00%
2024/08/30	2.6	19.26	5.1	19.20	19.35	-2.5	3,612	-0.07%
2024/08/29	0.1	18.95	0	0.00	18.95	0.1	3,626	0.00%
2024/08/27	5	19.00	1	18.80	19.05	4	3,709	0.11%
2024/08/26	5	18.80	0.1	18.85	18.85	5	3,733	0.13%
2024/08/23	0.1	18.60	1	18.70	18.70	-0.9	3,755	-0.02%
2024/08/22	2	18.80	0	0.00	18.85	2	3,851	0.05%
2024/08/21	0.1	18.75	0	0.00	18.80	0.1	3,865	0.00%
2024/08/20	1	18.70	0	0.00	18.70	1	3,892	0.03%
2024/08/19	0	0.00	1	18.65	18.80	-1	4,076	-0.02%
2024/08/16	1	19.10	0	0.00	19.00	1	4,147	0.02%
2024/08/15	2	18.95	0	0.00	18.95	2	4,200	0.05%
2024/08/14	6	19.22	4	19.18	19.20	2	4,635	0.04%
2024/08/08	1	18.90	0	0.00	18.85	1	4,680	0.02%
2024/08/07	1	19.30	0	0.00	19.30	1	4,713	0.02%
2024/08/06	0	0.00	30	18.58	18.80	-30	4,715	-0.64%
2024/08/05	2.1	18.99	10	19.00	18.90	-7.9	4,669	-0.17%
2024/08/02	1	20.96	0	0.00	21.00	1	4,536	0.02%
2024/08/01	2	21.55	2	21.58	21.60	0	4,571	0.00%
2024/07/30	0	21.30	0	0.00	21.55	0	4,761	0.00%
2024/07/29	0	0.00	2	21.53	21.30	-2	4,779	-0.04%
2024/07/26	30	21.40	1	21.15	21.15	29	4,793	0.61%
2024/07/23	1	21.25	1	21.35	21.35	0	4,883	0.00%
2024/07/22	2	21.05	0	0.00	21.10	2	4,935	0.04%
2024/07/19	1	21.65	0	0.00	21.60	1	4,905	0.02%
2024/07/18	3	22.35	1	22.15	22.25	2	4,896	0.04%
2024/07/15	8	21.88	10	21.95	21.90	-2	5,125	-0.04%
2024/07/12	1	21.65	2	21.60	21.60	-1	5,654	-0.02%
2024/07/11	2.1	21.33	89	21.30	21.35	-86.9	5,689	-1.53%
2024/07/09	65	21.45	1	21.45	21.40	64	5,907	1.08%
2024/07/08	1	21.80	0	0.00	21.80	1	5,968	0.02%
2024/07/04	0.7	21.99	4	21.85	22.00	-3.3	6,764	-0.05%
2024/07/03	0	0.00	4	21.60	21.65	-4	7,524	-0.05%
2024/07/02	0	0.00	2	21.30	21.40	-2	7,634	-0.03%
2024/07/01	0.2	21.50	20	21.40	21.40	-19.8	8,090	-0.24%
2024/06/28	16	21.61	0	0.00	21.50	16	8,082	0.20%
2024/06/27	0	0.00	25	21.42	21.60	-25	8,088	-0.31%
2024/06/26	1	21.50	5	21.62	21.55	-4	8,052	-0.05%
2024/06/25	36	21.80	0	0.00	21.75	36	8,035	0.45%
2024/06/24	0	0.00	0	21.95	21.90	0	8,025	0.00%
2024/06/21	2	22.10	7	22.24	22.10	-5	8,045	-0.06%
2024/06/20	6	22.28	1	22.25	22.30	5	8,032	0.06%
2024/06/19	0	0.00	3	21.97	22.00	-3	7,997	-0.04%
2024/06/18	5	22.00	0	0.00	21.95	5	7,951	0.06%
2024/06/17	0.3	22.10	5	21.90	22.05	-4.7	7,974	-0.06%
2024/06/14	2	21.78	0	0.00	21.80	2	7,970	0.03%
2024/06/13	1	21.80	0	0.00	21.90	1	7,936	0.01%
2024/06/12	6	21.92	5	22.10	21.90	1	7,938	0.01%
2024/06/11	7	22.04	5	22.30	22.05	2	8,012	0.02%
2024/06/07	44	22.30	0	22.29	22.30	44	8,018	0.55%
2024/06/06	1	22.05	0	0.00	22.20	1	8,010	0.01%
2024/06/04	7	22.37	0	22.46	22.30	7	8,024	0.09%
2024/05/31	1	22.65	0	0.00	22.75	1	8,087	0.01%
2024/05/30	1	22.50	0	0.00	22.55	1	8,111	0.01%
2024/05/28	0	0.00	13	22.93	23.05	-13	8,207	-0.16%
2024/05/27	1	22.60	5	22.63	22.50	-4	8,140	-0.05%
2024/05/24	1	22.30	0	0.00	22.40	1	8,139	0.01%
2024/05/23	22.5	22.56	1	22.50	22.35	21.5	8,109	0.27%
2024/05/22	21	23.12	0	0.00	22.95	21	7,981	0.26%
2024/05/21	10	23.36	0	0.00	23.30	10	7,906	0.13%
2024/05/20	39	23.62	105	23.71	23.45	-66	7,872	-0.84%	大賣/
2024/05/17	2	23.00	14	22.91	22.95	-12	7,452	-0.16%
2024/05/16	0	0.00	2	22.70	23.00	-2	7,468	-0.03%
2024/05/14	4	22.70	25	22.76	22.70	-21	7,398	-0.28%
2024/05/13	21	22.98	0	0.00	22.70	21	7,389	0.28%
2024/05/10	1	22.20	1	22.60	22.60	0	7,354	0.00%
2024/05/09	1	22.40	0	0.00	22.30	1	7,297	0.01%
2024/05/08	2	22.48	10	22.40	22.55	-8	7,260	-0.11%
2024/05/07	2	22.50	0	0.00	22.55	2	7,243	0.03%
2024/05/06	46	23.08	0	0.00	22.90	46	7,177	0.64%
2024/05/03	45	23.57	56	23.54	23.35	-11	7,119	-0.15%
2024/05/02	0	0.00	10	23.25	23.45	-10	7,014	-0.14%
2024/04/30	35	23.49	0	0.00	23.25	35	7,014	0.50%
2024/04/29	9	23.54	22	23.46	23.55	-13	7,038	-0.18%
2024/04/26	0	0.00	1	23.00	23.20	-1	6,947	-0.01%
2024/04/25	14	22.84	19	22.89	22.90	-5	6,973	-0.07%
2024/04/24	16	23.02	0	0.00	23.00	16	6,963	0.23%
2024/04/23	0	0.00	1	23.30	23.05	-1	7,003	-0.01%
2024/04/22	2.1	22.80	0	0.00	22.80	2.1	7,016	0.03%
2024/04/19	22.1	23.55	18	23.26	23.20	4.1	6,917	0.06%
2024/04/18	29.1	23.78	32	23.98	23.75	-2.9	6,679	-0.04%
2024/04/17	0	0.00	1	22.20	22.25	-1	6,151	-0.02%
2024/04/16	2	22.20	2	22.45	22.15	0	6,289	0.00%
2024/04/15	12	22.91	0	0.00	22.65	12	6,417	0.19%
2024/04/12	1	23.05	3	23.05	23.00	-2	6,362	-0.03%
2024/04/11	8	23.51	7	23.55	23.35	1	6,346	0.02%
2024/04/10	51	24.62	1	24.80	24.10	50	6,309	0.79%
2024/04/09	16	24.70	42.3	24.38	24.95	-26.2	5,796	-0.45%
2024/04/03	26	22.83	12.3	23.09	22.80	13.8	5,013	0.27%
2024/04/02	0.5	22.20	0	0.00	22.15	0.5	4,727	0.01%
2024/04/01	0	0.00	63	22.15	22.25	-63	5,043	-1.25%
2024/03/29	55	22.00	0	0.00	22.10	55	5,293	1.04%
2024/03/28	5	22.22	0	0.00	22.05	5	5,898	0.08%
2024/03/27	0	22.02	7	21.91	22.10	-7	6,376	-0.11%
2024/03/26	5	21.99	0	0.00	21.90	5	6,896	0.07%
2024/03/25	2	22.20	0	0.00	22.20	2	8,059	0.02%
2024/03/22	1	22.10	0	0.00	22.20	1	9,550	0.01%
2024/03/21	0	22.30	2	22.23	22.20	-2	11,669	-0.02%
2024/03/20	0.4	22.00	0	0.00	22.00	0.4	12,747	0.00%
2024/03/19	0	22.39	9	22.29	22.30	-9	12,828	-0.07%
2024/03/18	1	22.15	9	22.11	22.25	-8	12,849	-0.06%
2024/03/15	3	22.35	0	0.00	22.25	3	12,860	0.02%
2024/03/14	2	22.55	73	22.68	22.60	-71	12,852	-0.55%
2024/03/13	9	22.07	0	0.00	22.00	9	12,771	0.07%
2024/03/11	0	22.05	8	22.00	22.30	-8	12,732	-0.06%
2024/03/08	4	22.04	0	0.00	22.05	4	12,716	0.03%
2024/03/07	50.3	22.20	0	0.00	22.40	50.3	12,713	0.40%
2024/03/05	0.1	22.55	0	0.00	22.70	0.1	12,613	0.00%
2024/03/04	8	22.53	5	22.42	22.50	3	12,611	0.02%
2024/03/01	1	23.05	1	23.10	23.05	0	12,603	0.00%
2024/02/29	0	0.00	1	23.05	23.20	-1	12,736	-0.01%
2024/02/27	4.1	23.30	0	0.00	23.05	4.1	12,710	0.03%
2024/02/23	1.2	23.44	0	0.00	23.35	1.2	12,856	0.01%
2024/02/21	4.1	23.80	0	0.00	23.75	4.1	12,943	0.03%
2024/02/19	1	24.25	1	24.30	24.40	0	13,040	0.00%
2024/02/16	1	23.90	0	0.00	23.95	1	13,129	0.01%
2024/02/15	8	23.31	0	0.00	23.35	8	13,098	0.06%
2024/01/31	2	23.80	0	0.00	23.80	2	13,148	0.02%
2024/01/30	14	24.09	0	0.00	24.00	14	13,144	0.11%
2024/01/25	2.1	23.88	0	0.00	23.75	2.1	13,120	0.02%
2024/01/24	2	24.15	1	24.20	23.95	1	13,119	0.01%
2024/01/23	22	23.85	1	23.60	23.85	21	13,112	0.16%
2024/01/22	2	23.33	0	0.00	23.35	2	13,060	0.02%
2024/01/19	7	23.16	0	0.00	23.20	7	13,049	0.05%
2024/01/18	0	0.00	1	23.55	23.40	-1	12,991	-0.01%
2024/01/17	3.1	23.61	0	0.00	23.35	3.1	13,021	0.02%
2024/01/16	8.4	23.94	0	0.00	23.90	8.4	13,025	0.06%
2024/01/15	10	24.40	0	0.00	24.45	10	12,963	0.08%
2024/01/11	7	24.33	0	0.00	24.40	7	13,026	0.05%
2024/01/10	15.3	24.47	3	24.73	24.35	12.3	13,180	0.09%
2024/01/09	7.6	25.30	31	25.12	25.10	-23.4	13,022	-0.18%
2024/01/08	2	26.40	2	26.20	26.05	0	12,801	0.00%
2024/01/05	1.4	26.10	6	26.05	26.10	-4.6	12,727	-0.04%
2024/01/04	9	26.21	1	26.30	26.25	8	12,671	0.06%
2024/01/03	5.1	25.66	0	0.00	25.70	5.1	12,565	0.04%
2024/01/02	27	26.15	3	26.20	26.05	24	12,482	0.19%
2023/12/28	12.2	26.17	1	25.95	25.95	11.2	12,479	0.09%
2023/12/27	18.1	26.44	1	26.40	26.20	17.1	12,340	0.14%
2023/12/26	7	26.73	6	26.64	26.70	1	12,063	0.01%
2023/12/25	17	27.40	13.1	27.58	26.95	4	11,878	0.03%
2023/12/22	11.6	26.99	13.1	26.90	27.00	-1.5	11,440	-0.01%
2023/12/21	67.3	27.70	14	27.74	27.70	53.3	10,953	0.49%
2023/12/20	38	28.08	66	28.06	28.20	-28	10,450	-0.27%
2023/12/19	53	26.78	94	27.29	27.75	-41	9,327	-0.44%
2023/12/18	57	26.80	65	26.99	26.85	-8	7,949	-0.10%
2023/12/15	29	25.31	15.1	25.77	26.00	13.9	5,922	0.23%
2023/12/14	1	23.60	2	23.45	23.65	-1	4,955	-0.02%
2023/12/13	1	23.20	3	23.35	23.10	-2	5,090	-0.04%
2023/12/08	0.1	23.30	0	0.00	23.25	0.1	5,197	0.00%
2023/12/07	0	0.00	3	23.60	23.55	-3	5,206	-0.06%
2023/12/06	2	23.75	0.2	23.55	23.80	1.8	5,216	0.03%
2023/12/05	0.1	23.55	0	0.00	23.55	0.1	5,163	0.00%
2023/12/04	0	0.00	3	23.63	23.80	-3	5,142	-0.06%
2023/12/01	0.1	23.40	0	0.00	23.50	0.1	5,088	0.00%
2023/11/29	0.1	23.41	5	23.45	23.55	-4.9	5,135	-0.10%
2023/11/28	1	23.50	0	0.00	23.65	1	5,111	0.02%
2023/11/27	0	0.00	45	23.24	23.25	-45	5,024	-0.90%
2023/11/24	0	0.00	2	22.68	22.80	-2	4,925	-0.04%
2023/11/23	0.1	22.82	1	22.85	22.75	-0.9	4,947	-0.02%
2023/11/22	1	22.80	9	22.81	22.70	-8	4,929	-0.16%
2023/11/21	0	0.00	0.2	22.70	22.70	-0.2	4,799	0.00%
2023/11/20	3	22.25	12	22.29	22.20	-9	4,711	-0.19%
2023/11/17	1	22.20	0	0.00	22.15	1	4,667	0.02%
2023/11/16	2	22.30	4	22.53	22.45	-2	4,650	-0.04%
2023/11/15	1	21.95	3	22.00	22.10	-2	4,565	-0.04%
2023/11/14	3	21.17	0	0.00	21.20	3	4,530	0.07%
2023/11/13	0	0.00	5	21.55	21.20	-5	4,654	-0.11%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	1	21.15	21.15	-1	4,811	-0.02%
2023/11/08	2	21.50	2	21.45	21.15	0	4,994	0.00%
2023/11/07	1	21.95	1	21.70	21.70	0	5,068	0.00%
2023/11/06	1	21.95	1	21.90	21.90	0	5,158	0.00%
2023/11/03	1	21.80	21	21.60	21.65	-20	5,285	-0.38%
2023/10/31	0	21.85	0	0.00	21.55	0	6,448	0.00%
2023/10/26	21	21.45	0	0.00	21.45	21	7,239	0.29%
2023/10/24	1	20.45	13	20.61	20.60	-12	7,330	-0.16%
2023/10/20	1	20.90	1	20.85	20.95	0	7,503	0.00%
2023/10/19	0.1	21.35	0	0.00	21.25	0.1	7,739	0.00%
2023/10/18	0	0.00	53	21.45	21.75	-53	7,777	-0.68%
2023/10/11	56	21.64	0.7	21.70	21.45	55.3	7,934	0.70%
2023/10/06	5	21.85	0	0.00	22.00	5	7,902	0.06%
2023/10/05	11	21.84	23.1	21.78	21.90	-12.1	7,962	-0.15%
2023/10/04	2.2	21.79	0	0.00	21.55	2.2	7,930	0.03%
2023/10/03	2	22.28	53	22.25	22.20	-51	7,860	-0.65%
2023/10/02	1	22.60	0	0.00	22.60	1	7,867	0.01%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	62.1	23.04	2	22.85	22.90	60.1	7,881	0.76%
2023/09/26	5	23.75	0	0.00	23.75	5	7,749	0.06%
2023/09/25	11	23.94	0.4	24.00	24.00	10.6	7,773	0.14%
2023/09/22	0	0.00	10	24.60	24.30	-10	7,782	-0.13%
2023/09/21	17	24.48	1	24.45	24.30	16	7,775	0.21%
2023/09/20	13	24.92	1	25.05	24.70	12	7,808	0.15%
2023/09/19	2	24.78	2	24.88	24.80	0	7,937	0.00%
2023/09/18	5	24.35	7	24.84	24.70	-2	7,974	-0.03%
2023/09/15	0	0.00	1	24.00	24.10	-1	7,772	-0.01%
2023/09/13	2	23.50	0	0.00	23.30	2	7,998	0.03%
2023/09/06	0	0.00	1	23.30	23.30	-1	8,452	-0.01%
2023/09/04	0	0.00	1	23.65	23.70	-1	8,456	-0.01%
2023/08/30	1.1	22.70	0	0.00	22.80	1.1	8,744	0.01%
2023/08/29	5	22.70	0	0.00	22.75	5	8,721	0.06%
2023/08/25	3	22.90	0	0.00	22.90	3	8,695	0.03%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/22	0	0.00	2	22.85	22.80	-2	8,701	-0.02%
2023/08/21	0	0.00	0.2	23.10	22.95	-0.2	8,709	0.00%
2023/08/18	10.2	23.15	3	23.18	23.20	7.2	8,681	0.08%
2023/08/17	59	22.29	55	22.74	22.70	4	8,597	0.05%
2023/08/16	1	23.00	1	22.85	22.85	0	8,488	0.00%
2023/08/15	16	23.35	15.4	23.25	23.25	0.6	8,433	0.01%
2023/08/14	2	23.45	7	23.36	23.25	-5	8,369	-0.06%
2023/08/11	24	24.58	1	24.50	24.50	23	8,200	0.28%
2023/08/10	0	0.00	1	25.00	25.15	-1	8,083	-0.01%
2023/08/09	13	25.76	4	25.85	25.35	9	8,026	0.11%
2023/08/08	0	0.00	7	26.08	25.45	-7	7,979	-0.09%
2023/08/07	11	25.91	40	26.33	26.10	-29	7,900	-0.37%
2023/08/04	45	25.48	11.1	25.40	26.10	34	7,485	0.45%
2023/08/02	23	25.32	19	25.65	25.35	4	6,959	0.06%
2023/08/01	0	24.70	1	24.95	24.70	-1	6,343	-0.02%
2023/07/28	0	0.00	10	24.50	24.40	-10	6,270	-0.16%
2023/07/27	0	0.00	15	24.80	24.85	-15	6,193	-0.24%
2023/07/26	19	24.61	6	24.73	24.50	13	6,197	0.21%
2023/07/25	5	24.75	12.4	24.58	24.70	-7.4	6,081	-0.12%
2023/07/24	1.1	25.00	27	24.78	24.65	-25.9	6,006	-0.43%
2023/07/21	5.4	24.73	20	24.51	24.25	-14.6	5,786	-0.25%
2023/07/20	12	24.71	4	24.75	24.65	8	5,833	0.14%
2023/07/19	4	23.80	0	0.00	23.60	4	5,722	0.07%
2023/07/18	20	24.20	1	24.30	24.05	19	5,908	0.32%
2023/07/17	1	24.00	0.1	24.25	24.20	0.9	5,975	0.02%
2023/07/14	25	23.80	0	0.00	23.85	25	6,015	0.42%
2023/07/12	1	23.10	2	23.10	23.10	-1	6,002	-0.02%
2023/07/11	0	0.00	30	23.35	23.35	-30	6,005	-0.50%
2023/07/10	4	23.56	0	0.00	23.40	4	6,079	0.07%
2023/07/07	1	23.35	2	23.40	23.35	-1	6,111	-0.02%
2023/07/06	11.1	23.87	1	23.75	23.80	10.1	6,107	0.17%
2023/07/05	7	24.33	1	24.25	24.20	6	6,050	0.10%
2023/07/04	0.2	24.65	0	0.00	24.60	0.2	6,058	0.00%
2023/07/03	0	0.00	1	24.55	24.50	-1	6,089	-0.02%
2023/06/30	0	0.00	3	24.55	24.40	-3	6,058	-0.05%
2023/06/29	6.1	24.90	1	24.90	24.65	5.1	6,043	0.08%
2023/06/28	1.1	24.85	3	24.97	24.85	-2	6,043	-0.03%
2023/06/27	5	25.14	13	25.17	25.25	-8	5,963	-0.13%
2023/06/26	4	24.56	3	25.10	24.75	1	5,823	0.02%
2023/06/20	1	24.65	3.2	24.66	24.65	-2.2	5,879	-0.04%
2023/06/19	12	24.97	28	24.87	24.90	-16	5,893	-0.27%
2023/06/16	39.2	24.60	3	24.53	24.55	36.2	5,664	0.64%
2023/06/15	0	0.00	20	23.70	23.65	-20	5,518	-0.36%
2023/06/14	1	23.40	10	24.10	23.85	-9	5,686	-0.16%
2023/06/13	0.1	23.40	0	0.00	23.20	0.1	5,680	0.00%
2023/06/12	1	23.70	0	0.00	23.50	1	5,720	0.02%
2023/06/08	0	0.00	2	23.90	23.90	-2	5,983	-0.03%
2023/06/07	2	23.98	1	23.90	23.95	1	6,110	0.02%
2023/06/06	7.2	23.95	1	24.40	23.85	6.2	6,211	0.10%
2023/06/05	6	24.29	16.6	24.00	24.40	-10.6	6,245	-0.17%
2023/06/02	4	23.10	68	23.10	23.20	-64	6,133	-1.04%
2023/06/01	0	0.00	3	23.13	23.10	-3	6,297	-0.05%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/30	0	0.00	2	23.35	23.00	-2	6,578	-0.03%
2023/05/29	11	23.20	0	0.00	23.15	11	7,000	0.16%
2023/05/26	1.2	23.08	2	23.10	23.00	-0.8	7,358	-0.01%
2023/05/25	2	23.35	0	0.00	23.25	2	7,578	0.03%
2023/05/24	39	23.55	1	23.60	23.75	38	7,658	0.50%
2023/05/19	0	0.00	2	23.40	23.25	-2	8,109	-0.02%
2023/05/18	1	23.60	2	23.55	23.60	-1	8,285	-0.01%
2023/05/17	0	0.00	2	23.50	23.40	-2	8,378	-0.02%
2023/05/16	6	23.26	1	23.25	23.25	5	8,504	0.06%
2023/05/15	2	23.18	2	23.20	23.35	0	8,695	0.00%
2023/05/12	4	23.58	0	0.00	23.00	4	8,750	0.05%
2023/05/11	4	23.58	0	0.00	23.40	4	8,702	0.05%
2023/05/10	0	0.00	50	24.19	24.25	-50	8,820	-0.57%
2023/05/09	4	24.23	0	0.00	24.25	4	9,053	0.04%
2023/05/08	36	24.55	0	0.00	24.40	36	9,159	0.39%
2023/05/05	3	24.40	5	24.46	24.45	-2	9,345	-0.02%
2023/05/04	0	0.00	20	24.15	24.05	-20	9,566	-0.21%
2023/05/02	4	24.20	0	0.00	24.20	4	10,177	0.04%
2023/04/27	2	24.28	20	24.23	24.30	-18	10,776	-0.17%
2023/04/26	1	24.10	0	0.00	24.60	1	10,991	0.01%
2023/04/25	3	24.78	0.1	24.80	24.45	2.9	11,452	0.03%
2023/04/24	3	25.32	1	25.20	25.15	2	11,957	0.02%
2023/04/21	2	25.10	1	25.45	25.55	1	12,174	0.01%
2023/04/20	3	25.83	0	0.00	25.75	3	12,054	0.02%
2023/04/19	9	26.24	0	0.00	26.15	9	12,265	0.07%
2023/04/18	7	26.56	0	0.00	26.55	7	12,241	0.06%
2023/04/17	1	26.40	0	0.00	26.65	1	12,290	0.01%
2023/04/14	24.1	26.76	0	0.00	26.70	24.1	12,409	0.19%
2023/04/13	2	26.65	4	27.08	27.10	-2	12,479	-0.02%
2023/04/12	8	26.88	1	26.80	26.80	7	12,549	0.06%
2023/04/11	1	26.80	0	0.00	26.95	1	12,654	0.01%
2023/04/10	0	0.00	2	26.80	26.90	-2	12,879	-0.02%
2023/04/07	1	26.55	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	2	26.70	26.75	-2	13,469	-0.01%
2023/03/31	0	0.00	2	26.50	26.40	-2	14,269	-0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/29	2	26.25	3	26.28	26.40	-1	17,033	-0.01%
2023/03/28	7	26.24	3	26.18	26.15	4	17,801	0.02%
2023/03/27	1	26.85	0	0.00	26.50	1	18,537	0.01%
2023/03/24	4	26.60	0	0.00	26.55	4	19,550	0.02%
2023/03/23	2	26.33	32	26.21	26.40	-30	20,721	-0.14%
2023/03/21	1	26.95	4	27.00	26.85	-3	22,657	-0.01%
2023/03/20	7	26.59	1	26.65	26.65	6	22,689	0.03%
2023/03/17	37	27.10	2	27.30	27.15	35	22,606	0.15%
2023/03/16	4	27.06	2	27.15	27.05	2	22,463	0.01%
2023/03/15	2	27.58	0	0.00	27.60	2	22,491	0.01%
2023/03/14	0	0.00	2	28.05	27.60	-2	22,529	-0.01%
2023/03/13	4	27.50	1	27.90	27.75	3	22,740	0.01%
2023/03/09	1	28.60	4	28.75	28.70	-3	22,744	-0.01%
2023/03/08	5	28.29	1	28.40	28.40	4	22,700	0.02%
2023/03/07	1.1	28.37	29	28.36	28.80	-28	22,742	-0.12%
2023/03/06	3	28.40	4.3	28.53	28.40	-1.3	22,627	-0.01%
2023/03/03	4	28.19	35	28.17	28.30	-31	22,580	-0.14%
2023/03/02	24.3	27.45	3	27.95	28.15	21.3	22,576	0.09%
2023/03/01	24	27.59	5	27.95	27.40	19	22,561	0.08%
2023/02/24	8.1	29.14	4	29.00	28.90	4.1	22,234	0.02%
2023/02/23	15	29.45	21.1	29.74	29.70	-6.1	21,938	-0.03%
2023/02/22	21	29.09	31	28.80	29.20	-10	21,873	-0.05%
2023/02/21	3	29.23	2	29.38	29.25	1	21,945	0.00%
2023/02/20	2	29.08	11	29.19	29.20	-9	22,379	-0.04%
2023/02/17	1	29.10	7	29.06	29.00	-6	23,118	-0.03%
2023/02/16	14	28.93	2	29.15	28.80	12	23,559	0.05%
2023/02/15	4	28.61	4	28.93	28.40	0	23,389	0.00%
2023/02/14	7	28.73	35	28.85	28.80	-28	23,295	-0.12%
2023/02/13	16	28.03	8	28.51	28.85	8	23,198	0.03%
2023/02/10	36	28.33	10	28.38	28.10	26	23,059	0.11%
2023/02/09	6	28.54	30	28.40	28.40	-24	23,070	-0.10%
2023/02/08	80	29.06	8	28.89	28.65	72	23,104	0.31%
2023/02/07	2	28.25	11	28.70	28.80	-9	22,930	-0.04%
2023/02/06	31	27.72	12	27.78	28.05	19	22,757	0.08%
2023/02/03	9.7	27.90	2	27.83	27.80	7.7	22,668	0.03%
2023/02/02	12	28.39	4	28.38	28.45	8	22,489	0.04%
2023/02/01	28	28.61	3	28.92	28.75	25	22,276	0.11%
2023/01/31	1	29.05	21	29.30	29.00	-20	21,995	-0.09%
2023/01/30	7	28.76	17	28.87	29.00	-10	21,744	-0.05%
2023/01/17	2	28.05	17	28.26	28.45	-15	21,441	-0.07%
2023/01/16	16	28.11	49	27.94	27.95	-33	21,168	-0.16%
2023/01/13	14	27.69	76.1	28.24	27.75	-62.1	20,983	-0.30%
2023/01/12	69	28.08	16	28.08	27.60	53	20,674	0.26%
2023/01/11	8	27.67	20	27.68	27.80	-12	20,210	-0.06%
2023/01/10	3	27.15	2	27.20	27.25	1	19,989	0.01%
2023/01/09	45	27.42	32	27.64	27.35	13	19,992	0.07%
2023/01/06	50	26.70	5	26.80	27.10	45	19,758	0.23%
2023/01/05	0	0.00	1.3	26.74	26.50	-1.3	19,785	-0.01%
2023/01/04	3	26.87	1	27.15	26.65	2	19,743	0.01%
2023/01/03	1	26.75	5	27.20	27.10	-4	19,655	-0.02%
2022/12/30	17	27.14	16	26.83	26.75	1	19,555	0.01%
2022/12/29	2	26.38	2	26.43	26.60	0	19,450	0.00%
2022/12/28	24	27.01	5	27.01	26.80	19	19,437	0.10%
2022/12/27	3	26.72	24	27.06	26.70	-21	19,274	-0.11%
2022/12/26	13	27.44	7	27.30	27.10	6	19,051	0.03%
2022/12/23	23	27.52	31.3	27.91	27.60	-8.3	18,722	-0.04%
2022/12/22	12.3	27.24	32.2	27.21	27.30	-19.9	17,973	-0.11%
2022/12/21	34	26.35	50	26.57	27.10	-16	16,789	-0.10%
2022/12/20	23	25.25	13	25.99	24.70	10	15,380	0.07%
2022/12/19	15	26.47	11	26.37	26.00	4	14,732	0.03%
2022/12/16	57	27.82	19.1	27.46	27.50	37.9	14,061	0.27%
2022/12/15	37.1	27.03	85	27.37	27.60	-47.9	13,168	-0.36%
2022/12/14	53	26.56	75	26.55	25.90	-22	12,193	-0.18%
2022/12/13	8	25.48	42.2	25.91	26.40	-34.2	10,963	-0.31%
2022/12/12	0.1	24.10	6	24.16	24.00	-5.9	10,542	-0.06%
2022/12/09	11	23.66	8.8	23.80	23.80	2.3	10,567	0.02%
2022/12/08	1	23.70	0.4	23.70	23.75	0.7	10,633	0.01%
2022/12/07	2	24.30	0.1	24.20	23.85	2	10,670	0.02%
2022/12/06	5	24.24	1	24.30	24.15	4	10,594	0.04%
2022/12/05	0	24.60	24.2	24.51	24.70	-24.2	10,597	-0.23%
2022/12/02	4	23.49	2	23.60	23.60	2	10,364	0.02%
2022/12/01	5	24.20	33	24.15	23.95	-28	10,432	-0.27%
2022/11/30	15	23.63	0	0.00	23.80	15	10,464	0.14%
2022/11/29	3	23.80	8	23.36	23.85	-5	10,493	-0.05%
2022/11/28	5	22.62	0	0.00	22.60	5	10,399	0.05%
2022/11/25	0	0.00	7	23.45	22.80	-7	10,516	-0.07%
2022/11/24	10	22.81	9	22.86	22.80	1	10,531	0.01%
2022/11/23	7	23.19	0	0.00	22.75	7	10,466	0.07%
2022/11/22	2	23.80	18	23.82	23.35	-16	10,378	-0.15%
2022/11/21	6	24.10	7	23.89	23.85	-1	10,361	-0.01%
2022/11/18	25	24.10	4	24.45	23.90	21	10,353	0.20%
2022/11/17	1	23.75	14	24.05	24.20	-13	10,256	-0.13%
2022/11/16	18	24.08	19	24.08	24.45	-1	10,149	-0.01%
2022/11/15	25	23.75	21	23.87	24.10	4	9,713	0.04%
2022/11/14	9	21.97	20	22.03	22.45	-11	8,940	-0.12%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	2	20.75	2	20.80	20.75	0	9,001	0.00%
2022/11/08	0	0.00	1	20.70	20.60	-1	9,464	-0.01%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/11/02	0	0.00	5	20.45	20.45	-5	9,996	-0.05%
2022/11/01	1	19.90	2	19.95	20.00	-1	10,034	-0.01%
2022/10/31	13	19.74	0	0.00	19.70	13	10,146	0.13%
2022/10/28	5	20.17	0	0.00	19.90	5	10,270	0.05%
2022/10/27	3	20.37	2	20.50	20.50	1	10,296	0.01%
2022/10/25	0	0.00	2	21.00	20.80	-2	11,142	-0.02%
2022/10/24	5	21.50	0	0.00	21.30	5	11,165	0.04%
2022/10/21	1	21.85	0	0.00	21.50	1	11,244	0.01%
2022/10/20	0	0.00	7	22.29	22.45	-7	11,328	-0.06%
2022/10/19	0	0.00	5	21.61	21.90	-5	11,399	-0.04%
2022/10/18	5	21.25	0	0.00	21.25	5	11,536	0.04%
2022/10/17	1	20.50	0	0.00	21.15	1	11,683	0.01%
2022/10/13	3	22.02	0	0.00	21.15	3	11,967	0.03%
2022/10/12	0	0.00	0	22.30	22.20	0	12,127	0.00%
2022/10/11	0	0.00	9	22.62	22.30	-9	12,275	-0.07%
2022/10/07	0	0.00	3	22.60	22.55	-3	12,243	-0.02%
2022/10/06	1	22.40	0	0.00	22.50	1	12,267	0.01%
2022/10/05	10	22.65	0	0.00	22.60	10	12,293	0.08%
2022/10/04	3	21.85	13	22.19	22.15	-10	12,230	-0.08%
2022/10/03	1	21.15	0	0.00	21.30	1	12,194	0.01%
2022/09/29	5	20.89	0	0.00	21.00	5	12,300	0.04%
2022/09/28	0	0.00	4	21.06	20.50	-4	12,279	-0.03%
2022/09/27	6	21.38	0	0.00	21.40	6	12,321	0.05%
2022/09/26	15	22.18	10.6	21.73	21.65	4.4	12,522	0.03%
2022/09/23	21	23.13	8	23.17	23.00	13	12,506	0.10%
2022/09/22	1	22.50	0	0.00	22.55	1	12,464	0.01%
2022/09/21	19	23.40	19	23.36	23.20	0	12,282	0.00%
2022/09/20	20	23.95	1	23.90	24.20	19	12,026	0.16%
2022/09/19	20	24.80	6	25.07	24.45	14	11,912	0.12%
2022/09/16	1	24.30	0	0.00	24.45	1	11,816	0.01%
2022/09/15	0	0.00	5	24.49	24.45	-5	11,879	-0.04%
2022/09/14	1	23.80	0	0.00	23.95	1	11,970	0.01%
2022/09/13	4	24.55	0	0.00	24.55	4	12,118	0.03%
2022/09/12	10	24.60	23	24.68	24.60	-13	12,301	-0.11%
2022/09/07	10	24.27	26	24.32	23.90	-16	12,320	-0.13%
2022/09/06	29	24.34	10	24.40	23.95	19	12,180	0.16%
2022/09/05	40.1	24.68	14	24.65	24.60	26.1	12,095	0.22%
2022/09/02	12	25.21	5	25.64	25.15	7	12,179	0.06%
2022/09/01	5	25.24	0	0.00	25.20	5	12,175	0.04%
2022/08/31	22.1	25.79	2	25.95	25.95	20.1	12,098	0.17%
2022/08/30	0	0.00	1	26.50	26.30	-1	12,043	-0.01%
2022/08/29	13	26.13	8	26.35	26.25	5	12,111	0.04%
2022/08/26	7	26.96	4	27.15	27.05	3	12,174	0.02%
2022/08/25	0	0.00	1	27.00	26.90	-1	12,183	-0.01%
2022/08/24	6	26.75	4	27.20	26.80	2	12,216	0.02%
2022/08/23	2	26.30	2	26.55	26.55	0	12,301	0.00%
2022/08/22	7	26.80	0.1	26.95	26.80	6.9	12,299	0.06%
2022/08/19	17	27.52	10	27.71	27.55	7	12,263	0.06%
2022/08/18	21	27.67	18	27.96	27.70	3	12,205	0.02%
2022/08/17	9	27.80	22	27.61	27.45	-13	12,084	-0.11%
2022/08/16	8	27.45	5	27.24	27.20	3	11,983	0.03%
2022/08/15	4	26.49	28.1	27.36	27.60	-24.1	11,864	-0.20%
2022/08/12	17	25.88	19	26.13	26.00	-2	11,606	-0.02%
2022/08/11	1.2	25.27	6	25.30	25.20	-4.8	11,403	-0.04%
2022/08/10	10	25.25	12	25.46	25.20	-2	11,397	-0.02%
2022/08/09	3.6	25.62	4	25.70	25.50	-0.4	11,359	0.00%
2022/08/08	7.5	25.66	3	25.70	25.50	4.5	11,344	0.04%
2022/08/05	1	26.05	1	26.65	26.05	0	11,308	0.00%
2022/08/04	4	25.90	1	25.90	26.00	3	11,422	0.03%
2022/08/03	1	26.35	13	26.44	26.70	-12	11,402	-0.11%
2022/08/02	60	27.12	29	27.13	26.90	31	11,544	0.27%
2022/08/01	81	26.63	24.1	26.90	27.10	56.9	11,292	0.50%
2022/07/29	4	25.10	0	0.00	25.15	4	11,552	0.03%
2022/07/28	5	24.73	0	0.00	24.90	5	11,523	0.04%
2022/07/27	4	24.51	244	24.34	24.60	-240	11,460	-2.09%	大賣/鉅額交易
2022/07/26	2	25.30	0	0.00	25.05	2	11,397	0.02%
2022/07/25	0.1	28.16	63	28.55	28.70	-62.9	11,190	-0.56%
2022/07/22	34.1	28.26	0	0.00	28.20	34.1	11,040	0.31%
2022/07/21	18.1	28.34	37	28.31	28.10	-18.9	11,086	-0.17%
2022/07/20	6	29.22	8	29.25	29.40	-2	11,156	-0.02%
2022/07/19	5	28.90	1	28.70	28.75	4	11,216	0.04%
2022/07/18	1	27.45	5	27.45	28.40	-4	11,158	-0.04%
2022/07/15	8	26.68	0	0.00	26.85	8	11,091	0.07%
2022/07/14	1	26.75	160	26.81	26.80	-159	11,223	-1.42%	大賣/鉅額交易
2022/07/13	6.1	26.82	40	26.83	26.60	-34	11,308	-0.30%
2022/07/12	1	26.60	1	26.70	26.75	0	11,532	0.00%
2022/07/11	1	26.75	132	26.84	27.00	-131	11,650	-1.12%	大賣/鉅額交易
2022/07/08	16	26.61	70	26.74	26.70	-54	11,748	-0.46%
2022/07/07	5	25.58	123	26.09	26.00	-118	11,839	-1.00%	大賣/鉅額交易
2022/07/06	0	0.00	3	25.95	25.50	-3	11,951	-0.03%
2022/07/05	1	25.10	315	25.61	26.00	-314	12,164	-2.58%	大賣/鉅額交易
2022/07/04	11	25.04	7	24.91	25.00	4	12,242	0.03%
2022/07/01	11	26.64	6	26.88	26.60	5	12,314	0.04%
2022/06/29	7	27.79	10	27.70	27.70	-3	12,355	-0.02%
2022/06/28	1	27.90	0	0.00	27.95	1	12,507	0.01%
2022/06/27	2	28.33	122	28.37	28.50	-120	13,089	-0.92%	大賣/鉅額交易
2022/06/24	0	27.50	305	27.53	27.50	-305	13,382	-2.28%	大賣/鉅額交易
2022/06/23	2	27.05	150	27.26	27.10	-148	13,663	-1.08%	大賣/鉅額交易
2022/06/22	0	0.00	1	27.20	27.40	-1	13,894	-0.01%
2022/06/21	12	28.51	3	28.37	28.40	9	14,512	0.06%
2022/06/20	2.1	28.41	11	29.07	28.05	-8.9	14,978	-0.06%
2022/06/17	2	29.80	1	29.70	29.80	1	16,109	0.01%
2022/06/16	1	31.15	2.2	30.34	30.00	-1.2	17,398	-0.01%
2022/06/15	2	31.05	0	0.00	30.90	2	17,549	0.01%
2022/06/14	3	30.78	0	0.00	31.00	3	17,760	0.02%
2022/06/13	23.1	31.63	0	0.00	31.15	23.1	18,175	0.13%
2022/06/09	2.1	32.78	0	0.00	32.85	2.1	18,553	0.01%
2022/06/08	11	33.16	10	33.45	33.15	1	19,323	0.01%
2022/06/07	5	33.04	0	0.00	33.30	5	19,624	0.03%
2022/06/06	0	33.35	2	33.20	33.50	-2	19,839	-0.01%
2022/06/02	4	32.66	7	32.75	32.65	-3	21,173	-0.01%
2022/05/31	4.2	32.83	11	32.75	32.70	-6.8	22,746	-0.03%
2022/05/30	7	33.40	3	33.60	33.40	4	22,803	0.02%
2022/05/27	5	33.00	8	33.15	33.00	-3	23,267	-0.01%
2022/05/26	6	32.75	5	32.84	32.80	1	23,743	0.00%
2022/05/25	5	32.53	1	32.65	32.65	4	23,894	0.02%
2022/05/24	3	32.80	3	33.30	32.90	0	24,000	0.00%
2022/05/23	8.5	33.06	4	33.20	33.00	4.5	24,170	0.02%
2022/05/20	1	33.30	14	32.89	33.10	-13	24,603	-0.05%
2022/05/19	38.3	32.01	8	31.84	31.90	30.3	25,466	0.12%
2022/05/18	5	33.42	0	0.00	33.45	5	25,245	0.02%
2022/05/17	2.3	32.83	0	0.00	32.95	2.3	25,175	0.01%
2022/05/16	0	0.00	1	33.00	32.90	-1	25,132	0.00%
2022/05/13	3	32.77	3	32.61	32.75	0	25,157	0.00%
2022/05/12	5	33.02	3	32.75	32.35	2	25,175	0.01%
2022/05/11	7.5	33.70	0	0.00	33.65	7.5	25,046	0.03%
2022/05/10	3.1	33.94	6	34.55	34.50	-2.9	25,121	-0.01%
2022/05/09	2	33.68	12.1	33.74	33.65	-10.1	25,071	-0.04%
2022/05/06	91.2	35.04	43	35.49	34.60	48.2	25,056	0.19%
2022/05/05	5	38.43	3	38.35	38.35	2	24,627	0.01%
2022/05/04	1.1	37.96	10	38.00	37.95	-8.9	24,616	-0.04%
2022/05/03	14	37.49	17	37.52	37.85	-3	24,698	-0.01%
2022/04/29	2	38.20	6	38.24	38.15	-4	24,756	-0.02%
2022/04/28	36	38.21	5	38.32	38.05	31	24,853	0.12%
2022/04/27	9	38.02	1	37.60	38.20	8	24,827	0.03%
2022/04/26	20.4	39.60	2	39.65	39.40	18.4	24,640	0.07%
2022/04/25	12.3	41.20	151	41.17	40.90	-138.7	24,401	-0.57%	大賣/鉅額交易
2022/04/22	6	44.02	2	43.88	43.85	4	24,199	0.02%
2022/04/21	10	43.14	3	43.55	43.10	7	24,298	0.03%
2022/04/20	15	43.73	16	44.17	43.60	-1	24,620	0.00%
2022/04/19	1	44.75	6	44.83	44.50	-5	24,576	-0.02%
2022/04/18	102	45.03	21	45.22	44.75	81	24,596	0.33%	大買/
2022/04/15	8	47.12	8	47.16	46.80	0	24,461	0.00%
2022/04/14	4	47.01	1	46.95	46.80	3	24,431	0.01%
2022/04/13	3	47.07	4	47.08	47.10	-1	24,418	0.00%
2022/04/12	4	46.31	8	46.09	46.70	-4	24,421	-0.02%
2022/04/11	30	47.12	3	47.05	46.65	27	24,375	0.11%
2022/04/08	2	46.70	7	46.60	47.50	-5	24,241	-0.02%
2022/04/07	7	46.45	57	47.33	45.75	-50	24,089	-0.21%
2022/04/06	9	46.47	48.1	46.88	46.95	-39.1	23,863	-0.16%
2022/04/01	1	46.65	6.1	46.08	46.55	-5.1	23,925	-0.02%
2022/03/31	37.1	46.40	7	46.26	46.15	30.1	24,396	0.12%
2022/03/30	97	45.79	28.3	45.77	46.90	68.7	24,614	0.28%
2022/03/29	30	46.17	23	46.34	46.00	7	24,555	0.03%
2022/03/28	6	47.16	4	47.13	47.30	2	24,828	0.01%
2022/03/25	4.1	48.16	19.3	48.19	48.50	-15.2	25,621	-0.06%
2022/03/24	22	48.32	27	48.51	47.95	-5	27,333	-0.02%
2022/03/23	115	47.69	34.2	47.77	48.50	80.8	28,160	0.29%	大買/
2022/03/22	88.4	48.11	95	47.78	47.40	-6.6	27,779	-0.02%
2022/03/21	94	46.34	118.4	46.52	47.20	-24.4	26,656	-0.09%	大賣/
2022/03/18	3	44.60	7	44.49	43.95	-4	25,846	-0.02%
2022/03/17	40.3	44.08	11	44.00	44.20	29.3	26,610	0.11%
2022/03/16	12	44.05	26.1	43.93	43.75	-14.1	26,726	-0.05%
2022/03/15	3	43.27	17	43.29	43.20	-14	26,546	-0.05%
2022/03/14	5	43.45	4	43.70	44.00	1	27,330	0.00%
2022/03/11	23	43.68	20.8	43.65	43.60	2.2	27,832	0.01%
2022/03/10	5	41.85	10	42.24	42.80	-5	27,391	-0.02%
2022/03/09	7	41.28	9	41.53	41.80	-2	27,386	-0.01%
2022/03/08	54	43.36	33	42.17	40.90	21	27,456	0.08%
2022/03/07	43	42.82	123.1	43.52	43.90	-80.1	26,189	-0.31%	大賣/
2022/03/04	18	41.92	7	42.31	42.00	11	24,971	0.04%
2022/03/03	14	42.64	4	42.41	42.30	10	25,053	0.04%
2022/03/02	11	42.37	10	42.39	42.25	1	25,338	0.00%
2022/03/01	13	42.24	142.2	41.93	42.05	-129.2	26,021	-0.50%	大賣/鉅額交易
2022/02/25	29	40.44	10.5	40.52	40.50	18.6	27,087	0.07%
2022/02/24	6	39.80	26	39.88	39.35	-20	27,790	-0.07%
2022/02/23	65	41.44	6	41.15	41.30	59	27,769	0.21%
2022/02/22	23	41.93	14	42.07	41.20	9	27,786	0.03%
2022/02/21	28	42.32	85.2	42.42	42.75	-57.2	27,345	-0.21%
2022/02/18	1	39.90	1	39.80	39.85	0	26,414	0.00%
2022/02/17	10	39.40	0	0.00	39.75	10	26,629	0.04%
2022/02/16	46	39.59	1	39.55	39.55	45	26,832	0.17%
2022/02/15	39	39.68	10	39.66	39.10	29	27,223	0.11%
2022/02/14	18	39.54	9	39.86	39.80	9	28,130	0.03%
2022/02/11	14	40.64	3	40.47	40.35	11	28,247	0.04%
2022/02/10	13	40.12	5	40.72	40.50	8	28,566	0.03%
2022/02/09	1	40.05	2	40.03	40.25	-1	29,265	0.00%
2022/02/08	3	39.68	14	39.78	40.00	-11	29,287	-0.04%
2022/02/07	29	39.59	10	39.30	39.85	19	29,340	0.06%
2022/01/26	1	37.00	7	36.94	37.00	-6	29,320	-0.02%
2022/01/25	1	37.40	10	37.15	36.75	-9	29,502	-0.03%
2022/01/24	13	37.23	12	37.07	37.10	1	29,595	0.00%
2022/01/21	10.2	39.07	10	38.75	38.15	0.2	29,608	0.00%
2022/01/20	1	38.80	2	38.83	39.25	-1	29,596	0.00%
2022/01/19	3	38.27	2	38.35	38.25	1	29,578	0.00%
2022/01/18	1	39.85	2	39.50	38.80	-1	29,689	0.00%
2022/01/17	8.1	39.53	0	0.00	39.45	8.1	29,911	0.03%
2022/01/14	23	39.57	10	39.52	40.00	13	30,508	0.04%
2022/01/13	7	39.42	12	39.66	40.00	-5	30,450	-0.02%
2022/01/12	11	38.00	0	0.00	38.45	11	30,188	0.04%
2022/01/11	9.2	38.68	2	38.60	38.15	7.2	30,146	0.02%
2022/01/10	6	38.68	1	38.70	38.90	5	30,244	0.02%
2022/01/07	1	39.68	1	39.05	39.05	0	30,235	0.00%
2022/01/06	5	39.85	1	39.80	39.75	4	30,272	0.01%
2022/01/05	14.5	40.72	15	40.38	40.25	-0.5	30,346	0.00%
2022/01/04	9	40.09	2	40.13	40.15	7	30,395	0.02%
2022/01/03	5	40.54	1	40.70	40.70	4	30,572	0.01%
2021/12/30	4	41.34	3	41.20	41.15	1	30,805	0.00%
2021/12/29	1	41.45	2.5	41.26	41.50	-1.5	30,944	0.00%
2021/12/28	3	41.03	1	41.35	41.10	2	31,211	0.01%
2021/12/27	26	41.94	26.6	41.70	41.00	-0.6	31,412	0.00%
2021/12/24	20.1	43.46	9	43.15	42.55	11.1	31,107	0.04%
2021/12/23	18	43.58	32	43.75	43.55	-14	30,878	-0.05%
2021/12/22	30	44.09	25	44.48	43.90	5	30,458	0.02%
2021/12/21	26.1	43.23	37	43.55	44.55	-10.9	29,872	-0.04%
2021/12/20	48	43.64	54.1	43.82	44.05	-6.1	28,816	-0.02%
2021/12/17	52	41.50	53.6	41.48	41.70	-1.6	26,866	-0.01%
2021/12/16	12	39.48	7	39.49	39.40	5	25,705	0.02%
2021/12/15	7	39.78	7.1	39.89	39.95	-0.1	25,899	0.00%
2021/12/14	13	40.06	4	39.99	39.65	9	25,870	0.03%
2021/12/13	6	40.43	71	40.35	40.90	-65	25,432	-0.26%
2021/12/10	7	38.91	26	39.16	38.50	-19	24,588	-0.08%
2021/12/09	20	38.99	15	38.60	38.45	5	24,644	0.02%
2021/12/08	113	39.98	100.1	39.60	39.15	12.9	24,884	0.05%	大買/
2021/12/07	136	38.33	19	38.41	39.00	117	24,544	0.48%	大買/鉅額交易
2021/12/06	1.1	37.15	2	37.20	37.10	-0.9	23,937	0.00%
2021/12/03	3.1	36.56	1	36.45	36.50	2.1	23,783	0.01%
2021/12/02	2	35.60	29	35.74	36.20	-27	23,710	-0.11%
2021/12/01	3	35.13	15.2	34.81	35.40	-12.2	23,638	-0.05%
2021/11/30	43	34.92	13	34.94	35.10	30	23,681	0.13%
2021/11/29	4.1	34.94	22	35.27	35.10	-17.9	23,701	-0.08%
2021/11/26	16	36.51	25	36.74	36.25	-9	23,693	-0.04%
2021/11/25	23.2	38.02	14	37.94	38.15	9.2	23,602	0.04%
2021/11/24	40	36.95	44.1	37.11	37.40	-4.1	22,654	-0.02%
2021/11/23	55.2	35.55	83	35.21	35.20	-27.9	21,411	-0.13%
2021/11/22	6	32.83	1	33.25	33.40	5	21,791	0.02%
2021/11/19	30	33.33	34	33.40	32.85	-4	21,762	-0.02%
2021/11/18	24	33.89	3	34.13	33.90	21	21,745	0.10%
2021/11/17	4	33.84	11	33.88	33.85	-7	21,904	-0.03%
2021/11/16	39.3	34.42	3	34.25	34.10	36.3	22,142	0.16%
2021/11/15	17.3	34.85	6.1	34.78	34.75	11.2	22,263	0.05%
2021/11/12	17.1	35.57	3	36.12	35.55	14.1	22,815	0.06%
2021/11/11	18.1	37.19	54.1	36.53	36.25	-36	22,815	-0.16%
2021/11/10	22.1	35.23	1	35.20	34.95	21.1	22,256	0.09%
2021/11/09	17	35.59	6	35.45	35.70	11	22,466	0.05%
2021/11/08	30	36.16	69	36.26	36.25	-39	22,636	-0.17%
2021/11/05	17.7	34.30	29	34.31	34.30	-11.3	22,459	-0.05%
2021/11/04	17	35.24	15	36.27	35.15	2	22,738	0.01%
2021/11/03	30	35.82	16	35.91	35.70	14	23,539	0.06%
2021/11/02	14	35.16	15	35.63	35.15	-1	23,573	0.00%
2021/11/01	22.1	35.67	8	35.54	35.20	14.1	23,736	0.06%
2021/10/29	1	34.55	1	34.80	35.10	0	23,880	0.00%
2021/10/28	25	34.72	4	34.65	34.85	21	23,908	0.09%
2021/10/27	3	35.30	17	35.26	35.30	-14	24,131	-0.06%
2021/10/26	15	35.27	4	35.40	35.60	11	24,736	0.04%
2021/10/25	12	33.95	21	34.96	35.05	-9	25,027	-0.04%
2021/10/22	44.2	34.86	27	33.77	33.70	17.2	25,424	0.07%
2021/10/21	1	36.90	12	36.80	36.90	-11	25,461	-0.04%
2021/10/20	9	36.30	6	36.80	36.05	3	25,804	0.01%
2021/10/19	0	0.00	18	36.59	36.60	-18	26,215	-0.07%
2021/10/18	13	35.81	21	36.18	36.40	-8	26,883	-0.03%
2021/10/15	5	36.40	8	36.77	36.30	-3	27,449	-0.01%
2021/10/14	7.1	35.80	24	36.29	36.35	-17	28,019	-0.06%
2021/10/13	6	35.38	1	35.75	35.80	5	28,804	0.02%
2021/10/12	9	36.49	12	37.25	36.10	-3	29,292	-0.01%
2021/10/08	13	37.11	0.2	36.80	37.00	12.8	30,189	0.04%
2021/10/07	5	37.36	2	37.70	38.30	3	31,156	0.01%
2021/10/06	31	38.11	1	38.50	38.05	30	32,370	0.09%
2021/10/05	3	38.07	24	38.07	39.00	-21	33,509	-0.06%
2021/10/04	32	37.79	7	37.64	37.10	25	34,130	0.07%
2021/10/01	17	40.36	3	40.38	39.15	14	35,544	0.04%
2021/09/30	1	41.70	11	41.48	41.80	-10	37,175	-0.03%
2021/09/29	4	40.78	1	40.60	40.35	3	38,748	0.01%
2021/09/28	7	41.50	1	41.45	41.45	6	41,331	0.01%
2021/09/27	3	42.25	30	41.96	42.35	-27	44,443	-0.06%
2021/09/24	2	41.70	26	41.72	41.75	-24	49,121	-0.05%
2021/09/23	62	40.59	27	41.25	41.25	35	55,807	0.06%
2021/09/22	56	41.55	25	41.09	41.00	31	63,801	0.05%
2021/09/17	15	43.71	6	44.45	44.45	9	67,891	0.01%
2021/09/16	18	44.38	3	45.60	44.15	15	70,029	0.02%
2021/09/15	23.3	44.76	12.1	44.94	45.05	11.2	71,938	0.02%
2021/09/14	33	45.77	18	45.70	45.50	15	75,763	0.02%
2021/09/13	24	46.82	51	47.02	46.90	-27	79,590	-0.03%
2021/09/10	23	46.35	42.4	46.25	46.35	-19.4	80,607	-0.02%
2021/09/09	19.1	44.15	17.2	44.75	44.95	1.9	81,642	0.00%
2021/09/08	20	44.43	24	44.84	43.70	-4	84,570	0.00%
2021/09/07	30.5	43.87	18	44.77	44.20	12.5	84,889	0.01%
2021/09/06	14	44.39	27	44.76	44.45	-13	85,072	-0.02%
2021/09/03	13	44.57	53.1	44.36	44.05	-40.1	85,000	-0.05%
2021/09/02	43.1	44.66	13	44.72	44.40	30.1	85,129	0.04%
2021/09/01	61	46.37	20	46.37	46.05	41	85,115	0.05%
2021/08/31	15	46.20	26	46.99	46.85	-11	85,070	-0.01%
2021/08/30	25.1	46.23	19	46.34	46.40	6.1	85,302	0.01%
2021/08/27	20	45.98	28	46.00	45.85	-8	85,511	-0.01%
2021/08/26	98.1	46.39	79	47.26	46.00	19.1	85,671	0.02%
2021/08/25	13	43.83	21	44.03	44.10	-8	85,317	-0.01%
2021/08/24	29.2	43.78	13	44.33	44.00	16.2	89,217	0.02%
2021/08/23	3.2	44.65	11	44.54	44.10	-7.8	93,474	-0.01%
2021/08/20	22.1	43.09	23	43.04	43.40	-1	96,058	0.00%
2021/08/19	22	44.03	14	44.49	42.75	8	98,816	0.01%
2021/08/18	29	42.96	29	43.77	45.40	0	100,762	0.00%
2021/08/17	55	46.67	50.1	46.21	44.30	4.9	102,491	0.00%
2021/08/16	40	47.54	26	47.88	47.80	14	106,682	0.01%
2021/08/13	31	48.12	18	48.23	47.80	13	111,289	0.01%
2021/08/12	17	48.85	39	48.44	49.30	-22	115,351	-0.02%
2021/08/11	54	47.70	77	47.84	47.00	-23	118,096	-0.02%
2021/08/10	79	47.87	16	47.69	47.30	63	119,720	0.05%
2021/08/09	44.1	49.12	99.1	48.82	48.85	-55	121,383	-0.05%
2021/08/06	12	47.10	22	47.30	47.00	-10	123,407	-0.01%
2021/08/05	24.2	47.28	6	48.19	47.15	18.2	126,196	0.01%
2021/08/04	66.1	49.08	43	49.25	48.60	23.1	129,263	0.02%
2021/08/03	18	48.46	4	48.71	48.75	14	134,933	0.01%
2021/08/02	33	48.94	28	49.03	49.25	5	138,109	0.00%
2021/07/30	39.6	49.36	44	49.87	48.90	-4.4	142,440	0.00%
2021/07/29	57	48.29	66	48.20	48.90	-9	146,402	-0.01%
2021/07/28	72	46.63	111.1	46.25	46.90	-39.1	148,860	-0.03%	大賣/
2021/07/27	62.4	47.49	47.6	47.79	46.50	14.8	151,587	0.01%
2021/07/26	58	49.27	14.6	49.28	48.55	43.4	154,472	0.03%
2021/07/23	71	49.63	25	50.13	50.40	46	157,355	0.03%
2021/07/22	14.8	48.82	23	48.88	48.20	-8.2	158,348	-0.01%
2021/07/21	89.1	50.46	72.1	50.70	49.30	17	159,661	0.01%
2021/07/20	42.4	52.12	29.1	52.40	51.50	13.3	159,499	0.01%
2021/07/19	42	53.84	55.1	54.15	53.10	-13	159,337	-0.01%
2021/07/16	61	53.18	39	53.27	53.00	22	159,322	0.01%
2021/07/15	47.4	53.21	69.1	53.34	54.40	-21.7	159,147	-0.01%
2021/07/14	39	51.44	25.6	51.04	50.70	13.4	158,637	0.01%
2021/07/13	97.9	54.46	71.8	53.60	52.60	26.1	158,188	0.02%
2021/07/12	64.2	58.09	122	58.55	57.40	-57.8	157,356	-0.04%	大賣/
2021/07/09	60.9	57.01	39	57.16	56.50	21.9	156,798	0.01%
2021/07/08	51.2	57.50	47.7	57.61	58.50	3.5	156,468	0.00%
2021/07/07	72.4	57.93	54.8	57.33	56.50	17.6	155,332	0.01%
2021/07/06	92.5	60.28	58.3	60.20	59.60	34.2	155,560	0.02%
2021/07/05	225.7	61.95	490.4	61.97	61.30	-264.7	156,896	-0.17%	大買/大賣/鉅額交易
2021/07/02	372.2	60.42	105.9	60.71	60.10	266.4	154,581	0.17%	大買/大賣/鉅額交易
2021/07/01	352.8	61.26	282.2	61.26	58.80	70.6	153,370	0.05%	大買/大賣/
2021/06/30	375.9	62.97	394	63.45	61.20	-18	151,103	-0.01%	大買/大賣/
2021/06/29	243.9	58.82	467.6	58.37	59.50	-223.8	147,776	-0.15%	大買/大賣/鉅額交易
2021/06/28	423.2	54.07	400.7	53.55	55.70	22.5	141,237	0.02%	大買/大賣/
2021/06/25	146	51.87	223.2	51.54	50.70	-77.2	136,878	-0.06%	大買/大賣/
2021/06/24	193.5	51.20	134	50.90	50.60	59.5	135,237	0.04%	大買/大賣/
2021/06/23	190.5	50.95	131.3	51.06	48.25	59.2	133,347	0.04%	大買/大賣/
2021/06/22	133.1	50.81	308.5	51.12	51.70	-175.4	130,040	-0.13%	大買/大賣/鉅額交易
2021/06/21	132.2	47.72	98.6	47.59	47.00	33.6	125,972	0.03%	大買/
2021/06/18	217.3	50.72	78	51.25	50.00	139.3	124,583	0.11%	大買/鉅額交易
2021/06/17	213.3	52.55	192	52.62	50.80	21.3	123,048	0.02%	大買/大賣/
2021/06/16	44.1	51.53	90	51.91	50.40	-45.9	120,480	-0.04%
2021/06/15	35.5	50.44	98.9	48.63	50.60	-63.4	120,113	-0.05%
2021/06/11	4.7	46.99	1	46.72	47.20	3.7	119,897	0.00%
2021/06/10	32.5	45.65	20.5	45.83	47.10	11.9	120,284	0.01%
2021/06/09	11.6	47.10	21	46.88	46.80	-9.4	120,431	-0.01%
2021/06/08	11	48.47	34.1	48.01	48.55	-23.1	120,709	-0.02%
2021/06/07	63.1	46.38	32.6	46.59	47.20	30.5	120,863	0.03%
2021/06/04	30.2	50.61	26	51.81	49.95	4.2	120,690	0.00%
2021/06/03	39.5	52.53	37.6	51.92	51.60	2	121,601	0.00%
2021/06/02	43.3	52.93	20.4	52.45	52.70	22.8	121,644	0.02%
2021/06/01	228	53.32	218	53.19	53.30	10	122,374	0.01%	大買/大賣/
2021/05/31	104.7	52.58	173.7	52.36	52.40	-69	121,105	-0.06%	大買/大賣/
2021/05/28	106.5	48.04	241.1	47.74	48.70	-134.5	118,089	-0.11%	大買/大賣/鉅額交易
2021/05/27	238	45.43	167	45.74	44.30	71	116,115	0.06%	大買/大賣/
2021/05/26	95.1	43.72	75.1	43.91	44.10	20.1	114,060	0.02%
2021/05/25	195.2	44.45	294.9	44.44	44.00	-99.7	113,252	-0.09%	大買/大賣/
2021/05/24	290.3	45.83	331.5	46.24	45.05	-41.3	113,497	-0.04%	大買/大賣/
2021/05/21	286.2	44.58	210.3	44.51	46.15	75.9	110,303	0.07%	大買/大賣/
2021/05/20	281.3	44.48	158.7	44.98	43.00	122.6	105,867	0.12%	大買/大賣/鉅額交易
2021/05/19	183.5	44.49	88.5	44.56	45.00	95	101,894	0.09%	大買/
2021/05/18	122.2	39.91	115.1	40.09	40.95	7.1	99,356	0.01%	大買/大賣/
2021/05/17	60.1	37.65	86.3	37.41	37.25	-26.2	97,397	-0.03%
2021/05/14	70.2	45.63	123.1	43.91	41.35	-52.9	95,502	-0.06%	大賣/
2021/05/13	138.8	47.32	187.7	46.39	45.90	-49	92,554	-0.05%	大買/大賣/
2021/05/12	358.3	53.77	258	56.38	51.00	100.3	89,797	0.11%	大買/大賣/
2021/05/11	414.9	58.45	362.2	58.30	56.60	52.7	86,567	0.06%	大買/大賣/
2021/05/10	291.5	56.02	285.7	56.11	57.40	5.7	80,795	0.01%	大買/大賣/
2021/05/07	424.2	49.74	360.6	49.46	52.20	63.6	77,653	0.08%	大買/大賣/
2021/05/06	273.4	46.44	198	46.88	47.50	75.4	73,184	0.10%	大買/大賣/
2021/05/05	118.2	43.05	292.9	41.27	43.20	-174.7	68,736	-0.25%	大買/大賣/鉅額交易
2021/05/04	267.5	41.31	211.6	40.89	39.30	55.9	66,023	0.08%	大買/大賣/
2021/05/03	305.3	44.75	191.5	45.26	42.65	113.8	62,948	0.18%	大買/大賣/鉅額交易
2021/04/29	141.6	41.59	214.3	41.85	42.60	-72.8	59,681	-0.12%	大買/大賣/
2021/04/28	163	39.56	75.5	39.57	38.75	87.5	56,519	0.15%	大買/
2021/04/27	99.5	39.68	104	40.01	40.00	-4.5	55,435	-0.01%	大賣/
2021/04/26	27.1	38.57	44	38.96	39.25	-17	53,702	-0.03%
2021/04/23	13.2	34.95	28.5	34.79	35.70	-15.3	53,554	-0.03%
2021/04/22	86	38.35	165	36.74	36.25	-79	53,573	-0.15%	大賣/
2021/04/21	83.6	33.68	24	34.32	35.40	59.6	53,448	0.11%
2021/04/20	60.3	33.30	30	33.17	34.50	30.3	53,279	0.06%
2021/04/19	6.4	34.04	31	33.83	34.70	-24.6	53,408	-0.05%
2021/04/16	15.1	30.80	58.4	31.17	31.55	-43.3	53,007	-0.08%
2021/04/15	65.2	28.72	85.1	28.59	28.70	-19.9	52,922	-0.04%
2021/04/14	21	28.14	909	27.03	27.80	-888	53,582	-1.66%	大賣/鉅額交易
2021/04/13	243.4	27.97	26	27.60	27.40	217.4	55,897	0.39%	大買/鉅額交易
2021/04/12	167	28.64	247.5	28.57	29.00	-80.5	59,126	-0.14%	大買/大賣/
2021/04/09	327.4	26.36	116.1	26.67	26.80	211.2	58,542	0.36%	大買/大賣/鉅額交易
2021/04/08	0	0.00	41	24.95	24.95	-41	56,092	-0.07%
2021/04/07	173.9	22.57	72.3	22.81	22.70	101.7	56,933	0.18%	大買/鉅額交易
2021/04/06	576	22.51	53	22.11	22.70	523.1	56,288	0.93%	大買/鉅額交易
2021/04/01	146.6	20.71	167	20.85	20.75	-20.4	54,838	-0.04%	大買/大賣/
2021/03/31	101.3	18.92	189	19.08	19.50	-87.8	52,181	-0.17%	大買/大賣/
2021/03/30	5	18.21	13	18.16	18.30	-8	51,223	-0.02%
2021/03/29	41	18.31	27	18.35	18.30	14	52,583	0.03%
2021/03/26	6	17.79	0	0.00	17.80	6	55,864	0.01%
2021/03/25	56	17.75	42	17.88	17.55	14	58,787	0.02%
2021/03/24	6.1	17.26	12	17.32	17.30	-5.9	58,813	-0.01%
2021/03/23	13.2	17.64	13	17.59	17.55	0.2	59,227	0.00%
2021/03/22	5	17.72	3.2	17.80	17.70	1.8	60,007	0.00%
2021/03/19	3	17.57	1	17.85	17.50	2	61,924	0.00%
2021/03/18	14	17.72	7	17.81	17.75	7	63,665	0.01%
2021/03/17	18	17.94	4	17.94	17.85	14	66,518	0.02%
2021/03/16	32	17.89	24	17.95	17.75	8	67,843	0.01%
2021/03/15	21	18.47	1	18.90	18.35	20	67,472	0.03%
2021/03/12	2	18.50	30	18.66	18.75	-28	67,060	-0.04%
2021/03/11	14	18.24	18	18.33	18.25	-4	66,686	-0.01%
2021/03/10	23	18.19	26	18.17	18.20	-3	66,651	0.00%
2021/03/09	53	18.65	37	18.87	18.40	16	66,366	0.02%
2021/03/08	18	17.94	44	18.05	18.10	-26	65,151	-0.04%
2021/03/05	118	18.28	87.1	17.92	17.85	30.9	64,811	0.05%	大買/
2021/03/04	167	18.74	112	18.53	18.60	55	63,711	0.09%	大買/大賣/
2021/03/03	38.5	17.87	90.4	18.10	17.75	-51.9	61,301	-0.08%
2021/03/02	17	17.51	36	17.63	17.30	-19	60,155	-0.03%
2021/02/26	16.7	17.49	17	17.51	17.45	-0.3	59,714	0.00%
2021/02/25	46	17.03	39	17.19	17.45	7	58,896	0.01%
2021/02/24	59	16.91	80	16.97	16.50	-21	58,000	-0.04%
2021/02/23	24	16.72	173	16.87	17.20	-149	55,364	-0.27%	大賣/鉅額交易
2021/02/22	12.3	15.63	45	15.64	15.65	-32.7	54,002	-0.06%
2021/02/19	17	15.23	14	15.31	15.45	3	53,465	0.01%
2021/02/18	14	14.94	22	15.02	15.40	-8	52,997	-0.02%
2021/02/17	2	13.73	2	14.25	14.25	0	52,242	0.00%
2021/02/05	14	13.57	41	13.60	13.40	-27	51,850	-0.05%
2021/02/04	2	13.50	0	0.00	13.65	2	51,731	0.00%
2021/02/03	11	14.15	0	0.00	13.70	11	51,751	0.02%
2021/02/02	35	13.93	1	14.10	14.20	34	51,453	0.07%
2021/02/01	0	0.00	7	13.37	13.80	-7	51,289	-0.01%
2021/01/29	18	13.90	8	13.96	13.60	10	51,075	0.02%
2021/01/28	8	14.12	5	14.20	13.90	3	51,168	0.01%
2021/01/27	1	14.35	2	14.38	14.40	-1	51,213	0.00%
2021/01/26	42	14.99	72	14.78	14.85	-30	51,226	-0.06%
2021/01/25	18	15.34	33	15.48	15.25	-15	51,006	-0.03%
2021/01/22	20	15.10	39	14.89	15.25	-19	50,670	-0.04%
2021/01/21	50.2	14.94	11	15.03	14.90	39.2	50,387	0.08%
2021/01/20	63	14.93	12	14.78	14.60	51	50,138	0.10%
2021/01/19	14	15.54	9	15.67	15.35	5	49,711	0.01%
2021/01/18	5	15.06	21	15.22	15.10	-16	49,391	-0.03%
2021/01/15	7	15.81	4	15.99	15.70	3	48,895	0.01%
2021/01/14	16	16.47	8	16.41	16.40	8	48,484	0.02%
2021/01/13	12	16.03	9	15.95	16.10	3	47,717	0.01%
2021/01/12	49	15.87	22.5	15.96	15.70	26.5	47,363	0.06%
2021/01/11	15	16.73	5	16.92	16.65	10	46,697	0.02%
2021/01/08	25.5	16.59	37.3	16.88	16.80	-11.8	46,275	-0.03%
2021/01/07	64	17.06	71	17.36	16.85	-7	45,602	-0.02%
2021/01/06	175	18.05	101	17.84	17.65	74	44,235	0.17%	大買/大賣/
2021/01/05	159	17.86	187.5	17.62	17.80	-28.5	41,253	-0.07%	大買/大賣/
2021/01/04	69.1	16.34	90	16.19	16.50	-20.9	37,384	-0.06%
2020/12/31	15	15.68	9	15.66	15.75	6	35,812	0.02%
2020/12/30	138.5	15.97	118.3	15.85	15.50	20.2	35,197	0.06%	大買/大賣/
2020/12/29	18	15.64	29	15.60	15.35	-11	33,981	-0.03%
2020/12/28	58	15.21	3	15.05	15.00	55	32,612	0.17%
2020/12/25	17	15.45	20	15.69	15.50	-3	31,474	-0.01%
2020/12/24	23	15.67	38	15.80	15.50	-15	30,591	-0.05%
2020/12/23	60	15.64	28	15.89	16.00	32	29,622	0.11%
2020/12/22	281	16.29	289	16.63	15.20	-8	28,061	-0.03%	大買/大賣/
2020/12/21	264	15.11	248	15.28	15.75	16	24,162	0.07%	大買/大賣/
2020/12/18	94	14.42	110	14.33	14.35	-16	21,095	-0.08%	大賣/
2020/12/17	13	14.28	7	14.23	14.20	6	20,410	0.03%
2020/12/16	17	14.18	8	14.83	14.25	9	19,874	0.05%
2020/12/15	130	14.87	137	15.10	14.15	-7	18,916	-0.04%	大買/大賣/
2020/12/14	369	14.13	336	14.01	14.30	33	17,025	0.19%	大買/大賣/
2020/12/11	122	13.58	85	13.63	13.75	37	14,796	0.25%	大買/
2020/12/10	1	12.15	16.7	12.84	12.85	-15.7	11,829	-0.13%
2020/12/08	0	0.00	2	11.90	11.90	-2	10,395	-0.02%
2020/12/07	14	12.15	7	12.08	12.10	7	10,456	0.07%
2020/12/04	8	12.05	40	11.86	12.05	-32	10,470	-0.31%
2020/12/03	38	11.75	5	11.78	11.70	33	10,500	0.31%
2020/12/02	3	11.80	0	0.00	11.80	3	10,700	0.03%
2020/12/01	0	0.00	11	11.85	11.90	-11	10,639	-0.10%
2020/11/30	10	12.04	12	12.18	12.05	-2	10,467	-0.02%
2020/11/27	2	11.43	46	11.48	11.70	-44	9,940	-0.44%
2020/11/26	39	11.30	3	11.47	11.35	36	9,580	0.38%
2020/11/25	53	11.44	60	11.35	11.20	-7	9,397	-0.07%
2020/11/24	13	10.95	7	11.04	11.00	6	8,983	0.07%
2020/11/23	2	10.90	16	10.84	11.05	-14	8,851	-0.16%
2020/11/20	10	10.45	6	10.41	10.45	4	8,295	0.05%
2020/11/19	0	0.00	1	10.35	10.35	-1	8,195	-0.01%
2020/11/18	1	10.30	0	0.00	10.25	1	8,113	0.01%
2020/11/17	0	0.00	3	10.12	10.15	-3	8,056	-0.04%
2020/11/11	7	10.50	1.1	10.40	10.45	5.9	7,943	0.07%
2020/11/10	0	0.00	0	10.30	10.25	0	7,849	0.00%
2020/11/09	0	0.00	0	10.30	10.30	0	7,764	0.00%
2020/11/06	0	0.00	10	10.20	10.20	-10	7,675	-0.13%
2020/11/05	13	10.45	2	10.55	10.20	11	7,639	0.14%
2020/11/04	19	10.31	22	10.39	10.40	-3	7,326	-0.04%
2020/11/03	3	10.10	3	10.17	10.00	0	7,010	0.00%
2020/11/02	0	0.00	3	9.82	9.83	-3	6,761	-0.04%
2020/10/30	3	9.95	0	0.00	9.85	3	6,734	0.04%
2020/10/28	2	10.20	1	10.15	10.10	1	6,628	0.02%
2020/10/27	0	0.00	3	10.22	10.15	-3	6,561	-0.05%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/22	12	10.38	6	10.36	10.15	6	6,408	0.09%
2020/10/21	0	0.00	5	10.00	9.99	-5	6,228	-0.08%
2020/10/19	0	0.00	3	9.91	9.83	-3	6,163	-0.05%
2020/10/16	2	9.87	0	0.00	9.68	2	6,042	0.03%
2020/10/15	3	9.98	0	0.00	9.95	3	5,996	0.05%
2020/10/14	10	10.15	0	0.00	10.15	10	5,953	0.17%
2020/09/30	0	0.00	8	9.28	9.33	-8	5,744	-0.14%
2020/09/29	0	0.00	8	9.30	9.31	-8	5,745	-0.14%
2020/09/25	1	9.22	1	9.19	9.18	0	5,804	0.00%
2020/09/23	0	0.00	20	9.54	9.50	-20	5,670	-0.35%
2020/09/22	1	9.76	0	0.00	9.70	1	5,586	0.02%
2020/09/21	4	9.85	0	0.00	9.90	4	5,528	0.07%
2020/09/18	0	0.00	6	9.91	9.87	-6	5,433	-0.11%
2020/09/17	11	9.88	1	10.10	9.86	10	5,370	0.19%
2020/09/16	0	0.00	20	10.10	10.20	-20	5,064	-0.39%
2020/09/15	0	0.00	1	10.20	10.20	-1	5,003	-0.02%
2020/09/14	11	10.35	0	0.00	10.30	11	4,917	0.22%
2020/09/11	1	10.70	4	10.40	10.30	-3	4,782	-0.06%
2020/09/10	6	10.57	0	0.00	10.55	6	4,457	0.13%
2020/09/09	2	10.30	9	10.43	10.65	-7	4,283	-0.16%
2020/09/08	14	10.46	4	10.23	10.25	10	4,044	0.25%
2020/09/07	12	9.61	1	10.40	10.40	11	3,675	0.30%
2020/09/04	1	9.31	0	0.00	9.46	1	3,309	0.03%
2020/09/03	1	9.28	10	9.40	9.37	-9	3,253	-0.28%
2020/09/02	0	0.00	1	9.50	9.36	-1	3,213	-0.03%
2020/09/01	2	9.15	0	0.00	9.19	2	3,220	0.06%
2020/08/31	10	8.97	38	9.34	9.32	-28	3,231	-0.87%
2020/08/28	1	8.72	0	0.00	8.75	1	3,043	0.03%
2020/08/27	22	8.76	5	8.92	8.88	17	3,019	0.56%
2020/08/26	0	0.00	5	8.57	8.61	-5	2,830	-0.18%
2020/08/25	0	0.00	3	8.35	8.52	-3	2,769	-0.11%
2020/08/20	1	8.05	0	0.00	8.07	1	2,986	0.03%
2020/08/19	2	8.35	0	0.00	8.32	2	2,914	0.07%
2020/08/11	5	8.22	0	0.00	8.18	5	2,744	0.18%
2020/07/28	0	0.00	40	8.04	8.01	-40	2,881	-1.39%
2020/07/27	1	8.11	7	8.11	8.05	-6	2,946	-0.20%
2020/07/21	6	8.15	0	0.00	8.22	6	3,017	0.20%
2020/06/29	0	0.00	20	8.19	8.19	-20	3,195	-0.63%
2020/06/15	0	0.00	1	8.13	8.11	-1	3,534	-0.03%
2020/06/11	0	0.00	2	8.51	8.34	-2	3,653	-0.05%
2020/06/09	1	8.50	3	8.38	8.41	-2	3,786	-0.05%
2020/06/08	3	8.46	0	0.00	8.45	3	3,934	0.08%
2020/06/05	20	8.22	5	8.18	8.24	15	3,877	0.39%
2020/06/03	5	7.89	0	0.00	8.02	5	3,936	0.13%
2020/05/29	0	0.00	10	7.83	7.80	-10	3,933	-0.25%
2020/05/28	10	8.15	0	0.00	8.14	10	3,929	0.25%
2020/05/27	3	7.59	87	7.67	7.79	-84	3,835	-2.19%
2020/05/20	0	0.00	10	7.30	7.29	-10	3,777	-0.26%
2020/05/13	0	0.00	20	7.50	7.50	-20	3,717	-0.54%
2020/05/08	20	7.40	0	0.00	7.45	20	3,698	0.54%
2020/05/05	0	0.00	42	7.50	7.42	-42	3,720	-1.13%
2020/04/30	0	0.00	1	7.78	7.83	-1	3,666	-0.03%
2020/04/28	0	0.00	2	7.29	7.27	-2	3,708	-0.05%
2020/04/21	1	6.85	0	0.00	6.77	1	3,866	0.03%
2020/04/17	0	0.00	1	7.12	7.12	-1	3,862	-0.03%
2020/04/16	2	7.11	5	7.14	7.12	-3	3,815	-0.08%
2020/04/08	0	0.00	60	7.11	7.04	-60	3,929	-1.53%
2020/04/01	0	0.00	1	6.83	6.80	-1	4,209	-0.02%
2020/03/31	2	6.69	0	0.00	6.63	2	4,219	0.05%
2020/03/27	0	0.00	2	6.68	6.60	-2	4,329	-0.05%
2020/03/26	5	6.52	0	0.00	6.53	5	4,342	0.12%
2020/03/25	1	7.00	0	0.00	6.89	1	4,286	0.02%
2020/03/19	1	5.51	0	0.00	5.40	1	4,375	0.02%
2020/03/18	0	0.00	30	6.24	6.00	-30	4,266	-0.70%
2020/03/17	3	6.28	0	0.00	6.21	3	4,242	0.07%
2020/03/16	13	6.81	0	0.00	6.75	13	4,161	0.31%
2020/03/13	2	6.97	0	0.00	7.15	2	4,089	0.05%
2020/03/12	5	7.83	0	0.00	7.74	5	3,916	0.13%
2020/03/11	2	8.86	0	0.00	8.60	2	3,731	0.05%
2020/03/10	2	8.80	0	0.00	8.79	2	3,699	0.05%
2020/03/09	1	8.94	0	0.00	8.90	1	3,663	0.03%
2020/03/06	10	9.16	0	0.00	9.21	10	3,588	0.28%
2020/03/02	2	8.88	0	0.00	9.00	2	3,545	0.06%
2020/02/25	10	9.24	0	0.00	9.31	10	3,592	0.28%
2020/02/24	10	9.32	0	0.00	9.32	10	3,585	0.28%
2020/02/12	2	9.33	0	0.00	9.44	2	3,658	0.05%
2020/02/11	2	9.30	0	0.00	9.29	2	3,678	0.05%
2020/02/07	4	9.33	0	0.00	9.33	4	3,841	0.10%
2020/02/06	0	0.00	6	9.52	9.52	-6	4,194	-0.14%
2020/02/04	0	0.00	45	9.30	9.30	-45	4,194	-1.07%
2020/02/03	3	9.00	0	0.00	9.13	3	4,182	0.07%
2020/01/30	2	9.49	1	9.48	9.32	1	4,022	0.02%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/16	22	10.30	0	0.00	10.25	22	3,802	0.58%
2020/01/10	0	0.00	20	10.20	10.30	-20	3,835	-0.52%
2020/01/09	0	0.00	10	10.25	10.25	-10	3,871	-0.26%
2020/01/07	30	10.30	0	0.00	10.30	30	3,887	0.77%
2020/01/03	0	0.00	1	10.55	10.50	-1	3,944	-0.03%
2020/01/02	0	0.00	15	10.75	10.75	-15	3,871	-0.39%
2019/12/31	0	0.00	14	10.61	10.65	-14	3,837	-0.36%
2019/12/30	2	10.65	0	0.00	10.60	2	3,759	0.05%
2019/12/27	5	10.30	0	0.00	10.35	5	3,581	0.14%
2019/12/26	2	10.23	0	0.00	10.15	2	3,499	0.06%
2019/12/25	1	10.25	10	10.20	10.25	-9	3,463	-0.26%
2019/12/24	12	10.30	10	10.30	10.25	2	3,458	0.06%
2019/12/20	1	10.00	0	0.00	10.05	1	3,352	0.03%
2019/12/17	20	10.10	0	0.00	10.10	20	3,275	0.61%
2019/12/16	0	0.00	23	10.04	9.99	-23	3,207	-0.72%
2019/12/13	11	9.87	0	0.00	9.83	11	3,091	0.36%
2019/11/27	0	0.00	5	9.82	9.90	-5	3,103	-0.16%
2019/11/26	1	9.70	10	9.83	9.90	-9	3,083	-0.29%
2019/11/22	1	9.36	0	0.00	9.35	1	2,965	0.03%
2019/11/19	0	0.00	1	9.46	9.47	-1	2,982	-0.03%
2019/11/18	10	9.50	3	9.30	9.45	7	2,997	0.23%
2019/11/12	4	9.55	0	0.00	9.48	4	3,202	0.12%
2019/11/11	2	9.52	5	9.51	9.46	-3	3,257	-0.09%
2019/11/08	3	9.89	3	9.90	9.87	0	3,199	0.00%
2019/11/07	4	9.87	0	0.00	9.86	4	3,179	0.13%
2019/11/06	23	9.87	8	10.05	9.86	15	3,246	0.46%
2019/11/05	16	9.97	6	9.93	10.10	10	3,174	0.31%
2019/10/30	10	9.09	0	0.00	9.09	10	2,949	0.34%
2019/10/29	10	9.11	32	9.13	9.11	-22	2,956	-0.74%
2019/10/23	0	0.00	3	9.25	9.25	-3	3,027	-0.10%
2019/10/21	1	9.31	0	0.00	9.40	1	3,119	0.03%
2019/10/18	5	9.08	0	0.00	9.08	5	3,208	0.16%
2019/10/17	4	9.09	0	0.00	9.10	4	3,266	0.12%
2019/10/16	17	8.96	0	0.00	8.99	17	3,262	0.52%
2019/10/15	1	9.00	0	0.00	9.03	1	3,256	0.03%
2019/10/14	20	9.09	1	9.09	9.06	19	3,230	0.59%
2019/10/09	23	9.19	0	0.00	9.12	23	3,205	0.72%
2019/10/07	18	9.40	0	0.00	9.32	18	3,152	0.57%
2019/10/04	1	9.51	0	0.00	9.51	1	3,137	0.03%
2019/10/03	28	9.58	0	0.00	9.54	28	3,133	0.89%
2019/10/02	10	9.72	0	0.00	9.73	10	3,149	0.32%
2019/10/01	4	9.78	0	0.00	9.79	4	3,154	0.13%
2019/09/27	23	9.78	0	0.00	9.74	23	3,179	0.72%
2019/09/26	11	9.88	0	0.00	9.85	11	3,222	0.34%
2019/09/25	15	9.98	0	0.00	9.94	15	3,226	0.46%
2019/09/19	15	10.30	15	10.30	10.15	0	3,244	0.00%
2019/09/18	0	0.00	3	10.25	10.25	-3	3,265	-0.09%
2019/09/17	0	0.00	20	10.20	10.20	-20	3,351	-0.60%
2019/09/10	5	10.00	0	0.00	10.05	5	3,487	0.14%
2019/09/06	0	0.00	2	10.15	10.20	-2	3,497	-0.06%
2019/08/26	0	0.00	6	9.93	9.91	-6	3,513	-0.17%
2019/08/23	5	9.94	0	0.00	10.00	5	3,544	0.14%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/16	27	9.75	30	9.78	9.76	-3	3,990	-0.08%
2019/08/14	10	10.00	0	0.00	10.00	10	3,888	0.26%
2019/08/13	10	10.05	1	10.10	10.05	9	3,867	0.23%
2019/08/12	2	10.15	0	0.00	10.15	2	4,047	0.05%
2019/08/08	10	9.99	25	10.00	9.99	-15	4,068	-0.37%
2019/08/07	10	10.00	0	0.00	10.00	10	4,045	0.25%
2019/08/06	10	10.05	0	0.00	10.20	10	4,156	0.24%
2019/08/05	10	10.30	0	0.00	10.35	10	4,223	0.24%
2019/08/01	10	10.40	0	0.00	10.45	10	4,449	0.22%
2019/07/31	10	10.50	0	0.00	10.55	10	4,528	0.22%
2019/07/25	0.2	10.55	0	0.00	10.60	0.2	5,543	0.00%
2019/07/22	1	10.75	0	0.00	10.80	1	5,714	0.02%
2019/07/19	0	0.00	5	10.58	10.65	-5	5,716	-0.09%
2019/07/17	5	10.50	1	10.50	10.50	4	6,190	0.06%
2019/07/16	0	0.00	0.1	10.40	10.45	-0.1	6,425	0.00%
2019/07/12	0	0.00	0	10.40	10.40	0	6,538	0.00%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	3	10.50	0	0.00	10.55	3	6,986	0.04%
2019/06/28	6	10.55	5	10.60	10.50	1	7,393	0.01%
2019/06/26	0	0.00	45	10.45	10.45	-45	7,444	-0.60%
2019/06/25	5	10.60	0	0.00	10.45	5	7,533	0.07%
2019/06/24	0	0.00	0.4	10.65	10.65	-0.4	7,617	-0.01%
2019/06/21	40	10.69	2	10.65	10.65	38	7,609	0.50%
2019/06/18	5	10.30	0	0.00	10.30	5	7,832	0.06%
2019/06/14	0	0.00	5	10.35	10.35	-5	8,178	-0.06%
2019/06/13	3	10.45	0	0.00	10.40	3	8,203	0.04%
2019/06/12	10.1	10.40	0	0.00	10.40	10.1	8,267	0.12%
2019/06/11	5	10.45	0	0.00	10.40	5	8,401	0.06%
2019/06/10	5	10.50	0	0.00	10.50	5	8,440	0.06%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/30	0	0.00	1	10.50	10.35	-1	9,623	-0.01%
2019/05/28	0	0.00	6.2	10.56	10.60	-6.2	9,733	-0.06%
2019/05/27	8	10.38	0	0.00	10.35	8	9,845	0.08%
2019/05/23	1	10.85	0	0.00	10.80	1	9,900	0.01%
2019/05/16	5	11.05	2	11.05	11.00	3	10,312	0.03%
2019/05/15	4	11.13	0	0.00	11.05	4	10,408	0.04%
2019/05/14	0	0.00	5	11.15	11.05	-5	10,605	-0.05%
2019/05/13	30	10.70	5	10.80	10.85	25	10,715	0.23%
2019/05/10	8	10.50	0	0.00	10.60	8	11,052	0.07%
2019/05/09	5	10.80	0	0.00	10.70	5	11,126	0.04%
2019/05/08	1	10.95	0	0.00	11.00	1	11,056	0.01%
2019/05/07	22	11.15	0	0.00	11.10	22	11,031	0.20%
2019/05/06	4	11.18	0	0.00	11.20	4	10,971	0.04%
2019/05/03	7	11.86	150	11.82	11.85	-143	10,577	-1.35%	大賣/鉅額交易
2019/04/30	5	12.05	30	12.15	12.30	-25	10,111	-0.25%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/24	7	12.51	2	12.45	12.45	5	9,822	0.05%
2019/04/23	100	12.38	2	12.33	12.45	98	9,537	1.03%
2019/04/22	0	0.00	1	12.30	12.30	-1	9,344	-0.01%
2019/04/18	1	12.00	5	12.00	11.95	-4	9,258	-0.04%
2019/04/16	0	0.00	21	12.00	12.05	-21	9,241	-0.23%
2019/04/15	0	0.00	1	11.95	11.90	-1	9,104	-0.01%
2019/04/12	1	11.75	0	0.00	11.75	1	9,235	0.01%
2019/04/11	10	11.85	0	0.00	11.90	10	9,227	0.11%
2019/04/10	3	11.97	0	0.00	12.00	3	9,188	0.03%
2019/04/09	0	0.00	41	11.99	12.05	-41	9,131	-0.45%
2019/04/08	0	0.00	20	11.90	11.85	-20	9,048	-0.22%
2019/04/03	3	11.50	0	0.00	11.70	3	8,878	0.03%
2019/04/02	0	0.00	47	11.40	11.45	-47	8,773	-0.54%
2019/04/01	10	11.45	3	11.45	11.40	7	8,713	0.08%
2019/03/29	5	11.40	3	11.40	11.40	2	8,681	0.02%
2019/03/28	5	11.35	0	0.00	11.30	5	8,700	0.06%
2019/03/27	40	11.38	0	0.00	11.40	40	8,687	0.46%
2019/03/26	2	11.45	4	11.53	11.50	-2	8,615	-0.02%
2019/03/25	21	11.35	0	0.00	11.40	21	8,594	0.24%
2019/03/22	1	11.55	2	11.55	11.55	-1	8,526	-0.01%
2019/03/21	1	11.70	0	0.00	11.75	1	8,418	0.01%
2019/03/20	9	11.72	21	11.69	11.70	-12	8,396	-0.14%
2019/03/19	20	11.96	0	0.00	11.95	20	8,157	0.25%
2019/03/18	2	11.95	0	0.00	11.90	2	8,057	0.02%
2019/03/15	2	11.90	0	0.00	11.95	2	8,085	0.02%
2019/03/14	6	11.95	1	11.90	11.90	5	8,071	0.06%
2019/03/13	0	0.00	30	12.07	12.00	-30	8,029	-0.37%
2019/03/12	14	12.06	0	0.00	12.10	14	8,245	0.17%
2019/03/11	20	12.05	1	12.00	12.00	19	8,335	0.23%
2019/03/08	1	11.95	5	11.95	11.95	-4	8,322	-0.05%
2019/03/06	9	12.41	2	12.40	12.40	7	8,456	0.08%
2019/03/05	3	12.15	1	12.20	12.30	2	8,093	0.02%
2019/03/04	4	11.95	0	0.00	12.00	4	7,812	0.05%
2019/02/27	2	12.00	0	0.00	12.05	2	7,764	0.03%
2019/02/26	0	0.00	2	12.05	12.10	-2	7,706	-0.03%
2019/02/25	25	12.25	0	0.00	12.15	25	7,565	0.33%
2019/02/22	1	12.10	0.2	12.05	12.05	0.8	7,434	0.01%
2019/02/21	0	0.00	1	12.10	12.30	-1	7,250	-0.01%
2019/02/20	11	12.25	10	12.05	12.05	1	7,093	0.01%
2019/02/18	21	11.90	27	11.93	11.90	-6	6,850	-0.09%
2019/02/15	50	12.10	0	0.00	11.90	50	6,849	0.73%
2019/02/14	0	0.00	15	12.15	12.05	-15	6,813	-0.22%
2019/02/13	1	12.20	0	0.00	12.15	1	6,807	0.01%
2019/02/12	1	12.20	32	12.15	12.30	-31	6,656	-0.47%
2019/02/11	21	12.10	23	12.01	12.00	-2	6,421	-0.03%
2019/01/30	62	11.56	0	0.00	11.65	62	5,995	1.03%
2019/01/25	3	11.15	0	0.00	11.10	3	5,744	0.05%
2019/01/24	0	0.00	5	11.20	11.15	-5	5,753	-0.09%
2019/01/23	0	0.00	3	11.15	11.20	-3	5,744	-0.05%
2019/01/21	10	10.98	0	0.00	11.10	10	5,859	0.17%
2019/01/16	2	10.83	0	0.00	10.85	2	6,230	0.03%
2019/01/15	3	10.85	0	0.00	10.90	3	6,303	0.05%
2019/01/08	0	0.00	2	10.70	10.70	-2	6,276	-0.03%
2019/01/04	3	10.40	0	0.00	10.35	3	6,333	0.05%
2019/01/03	0	0.00	3	10.82	10.70	-3	6,338	-0.05%
2019/01/02	0	0.00	5	10.90	10.95	-5	6,371	-0.08%
2018/12/27	5	10.70	0	0.00	10.75	5	6,580	0.08%
2018/12/25	0	0.00	1	10.85	10.85	-1	6,691	-0.01%
2018/12/24	5	11.05	0	0.00	11.05	5	6,734	0.07%
2018/12/21	10	10.85	4	10.90	10.95	6	7,001	0.09%
2018/12/20	4	11.14	3	11.00	11.00	1	7,110	0.01%
2018/12/19	10	11.20	0	0.00	11.15	10	7,376	0.14%
2018/12/14	5	11.30	0	0.00	11.45	5	7,950	0.06%
2018/12/12	2.2	11.25	0	0.00	11.30	2.2	8,196	0.03%
2018/12/11	10	11.25	1	11.25	11.20	9	8,161	0.11%
2018/12/10	0	0.00	1	11.35	11.20	-1	8,290	-0.01%
2018/12/07	4	11.53	2	11.53	11.50	2	8,274	0.02%
2018/12/06	0	0.00	4	11.65	11.40	-4	8,298	-0.05%
2018/12/05	21	11.89	13	11.87	11.85	8	8,402	0.10%
2018/12/04	26	11.97	7.6	11.86	11.85	18.4	8,327	0.22%
2018/12/03	0	0.00	2	11.80	11.90	-2	8,343	-0.02%
2018/11/30	1	11.70	0	0.00	11.60	1	8,475	0.01%
2018/11/29	5	11.89	2	11.50	11.80	3	8,448	0.04%
2018/11/27	2	11.10	2	11.25	11.20	0	8,265	0.00%
2018/11/22	0	0.00	1	11.35	11.35	-1	8,925	-0.01%
2018/11/21	5	11.30	0	0.00	11.35	5	9,185	0.05%
2018/11/15	4	11.60	0	0.00	11.60	4	10,107	0.04%
2018/11/09	15	11.60	0	0.00	11.65	15	11,095	0.14%
2018/11/08	0	0.00	3	11.75	11.85	-3	11,604	-0.03%
2018/11/01	5.1	11.75	70	11.75	11.90	-64.9	13,651	-0.48%
2018/10/31	0	0.00	3	11.65	11.75	-3	13,635	-0.02%
2018/10/30	3	11.70	0	0.00	11.55	3	13,767	0.02%
2018/10/29	70	11.25	1	11.50	11.50	69	13,966	0.49%
2018/10/26	7	10.78	1	10.90	10.85	6	13,982	0.04%
2018/10/25	1	11.10	2	11.28	11.05	-1	13,832	-0.01%
2018/10/24	2	11.83	37	11.81	11.85	-35	13,778	-0.25%
2018/10/23	0	0.00	45	12.33	12.25	-45	13,825	-0.33%
2018/10/22	80.2	12.75	0	0.00	12.70	80.2	13,880	0.58%
2018/10/19	1	12.65	0	0.00	12.55	1	14,236	0.01%
2018/10/16	4.2	13.29	0	0.00	13.20	4.2	14,446	0.03%
2018/10/15	0	0.00	10	13.05	13.15	-10	14,518	-0.07%
2018/10/12	11	13.05	1	13.10	13.10	10	14,495	0.07%
2018/10/11	23	12.88	2	12.75	12.85	21	14,535	0.14%
2018/10/08	2	13.60	0	0.00	13.65	2	14,426	0.01%
2018/10/05	7	13.54	0	0.00	13.60	7	14,547	0.05%
2018/10/04	40	14.11	18.5	14.04	14.00	21.5	14,490	0.15%
2018/10/03	3	14.40	0	0.00	14.10	3	14,705	0.02%
2018/10/02	10	14.25	10	14.25	14.25	0	14,676	0.00%
2018/10/01	10	14.40	10	14.50	14.50	0	14,670	0.00%
2018/09/28	20	14.53	20	14.45	14.45	0	14,652	0.00%
2018/09/27	0	0.00	15	14.60	14.75	-15	14,525	-0.10%
2018/09/26	12.2	14.71	13	14.50	14.65	-0.8	14,427	-0.01%
2018/09/25	2	14.25	2	14.40	14.40	0	14,220	0.00%
2018/09/20	0	0.00	2	13.85	13.95	-2	14,010	-0.01%
2018/09/19	12	14.06	24	13.92	14.05	-12	13,927	-0.09%
2018/09/18	0	0.00	11	13.62	13.50	-11	13,961	-0.08%
2018/09/17	40	13.40	0	0.00	13.35	40	13,963	0.29%
2018/09/14	1	13.35	0.6	13.40	13.40	0.4	14,181	0.00%
2018/09/13	5	13.25	5	13.35	13.35	0	14,127	0.00%
2018/09/12	0	0.00	1	13.30	13.25	-1	14,253	-0.01%
2018/09/11	25	13.03	30	13.03	13.15	-5	14,359	-0.03%
2018/09/10	305	13.02	0	0.00	13.00	305	14,316	2.13%	大買/鉅額交易
2018/09/07	30.2	13.37	5	13.51	13.50	25.2	14,138	0.18%
2018/09/06	54	13.26	0	0.00	13.15	54	14,021	0.39%
2018/09/05	14	13.68	10	13.75	13.65	4	13,890	0.03%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/09/03	1.2	13.70	7	13.69	13.65	-5.8	13,905	-0.04%
2018/08/31	34.2	13.96	0	0.00	14.00	34.2	13,911	0.25%
2018/08/30	10.2	14.30	6	14.49	14.30	4.2	13,778	0.03%
2018/08/29	30	14.02	0	0.00	14.00	30	13,775	0.22%
2018/08/28	21.1	14.48	0	0.00	14.45	21.1	13,557	0.16%
2018/08/27	11	14.86	80	14.81	14.95	-69	13,489	-0.51%
2018/08/24	108	15.02	101	15.06	15.05	7	13,586	0.05%	大買/大賣/
2018/08/23	1	15.25	5.1	15.42	15.50	-4.1	13,303	-0.03%
2018/08/22	71	15.25	12	15.17	15.00	59	13,059	0.45%
2018/08/21	5.1	15.00	0	0.00	15.05	5.1	12,971	0.04%
2018/08/20	94	14.75	50	14.57	14.55	44	12,662	0.35%
2018/08/17	0	0.00	7	15.14	15.00	-7	12,321	-0.06%
2018/08/16	3	15.35	0	0.00	15.35	3	12,002	0.02%
2018/08/15	10	15.62	0	0.00	15.60	10	11,641	0.09%
2018/08/14	5	15.45	1	15.65	15.60	4	11,049	0.04%
2018/08/13	5	14.45	30	14.71	14.45	-25	10,062	-0.25%
2018/08/10	0	0.00	19	14.35	14.25	-19	9,425	-0.20%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	10	14.10	7	14.05	13.90	3	9,088	0.03%
2018/08/07	0	0.00	10	14.10	14.05	-10	8,963	-0.11%
2018/08/06	105	14.10	305	13.85	14.15	-200	8,948	-2.23%	大買/大賣/鉅額交易
2018/08/03	13	13.95	0	0.00	13.85	13	8,889	0.15%
2018/08/02	0	0.00	5	14.12	14.00	-5	8,827	-0.06%
2018/08/01	0	0.00	3	14.30	14.20	-3	8,717	-0.03%
2018/07/26	5	13.90	30	14.08	13.80	-25	8,311	-0.30%
2018/07/24	0	0.00	1	13.30	13.45	-1	7,810	-0.01%
2018/07/20	0	0.00	1	13.10	12.95	-1	7,455	-0.01%
2018/07/18	2	13.50	0	0.00	13.35	2	7,402	0.03%
2018/07/16	100	13.34	3	13.25	13.15	97	7,264	1.34%
2018/07/11	5	13.29	3	13.23	13.35	2	6,918	0.03%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/03	0	0.00	5	12.95	12.40	-5	6,668	-0.07%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/28	0.2	13.00	0	0.00	13.05	0.2	6,428	0.00%
2018/06/27	1.2	13.01	2	13.05	13.15	-0.8	6,370	-0.01%
2018/06/26	0	0.00	20	12.75	12.95	-20	6,167	-0.32%
2018/06/25	1	12.90	0	0.00	12.90	1	6,160	0.02%
2018/06/22	0	0.00	3	12.62	12.60	-3	6,098	-0.05%
2018/06/21	0	0.00	20	12.80	12.60	-20	6,198	-0.32%
2018/06/20	0	0.00	3	12.40	12.60	-3	6,389	-0.05%
2018/06/13	24	12.45	0	0.00	12.40	24	6,294	0.38%
2018/06/12	0	0.00	3	12.48	12.50	-3	6,219	-0.05%
2018/06/11	11	12.40	25	12.50	12.40	-14	6,142	-0.23%
2018/06/07	45	12.20	0	0.00	12.25	45	6,099	0.74%
2018/06/06	0	0.00	22	12.20	12.05	-22	6,105	-0.36%
2018/06/05	1	12.10	2	12.10	12.10	-1	6,128	-0.02%
2018/06/04	10	12.15	13	12.11	12.20	-3	6,122	-0.05%
2018/06/01	2	11.80	37	11.77	11.85	-35	5,952	-0.59%
2018/05/31	0	0.00	10	11.30	11.45	-10	5,847	-0.17%
2018/05/30	20	11.25	0	0.00	11.25	20	6,534	0.31%
2018/05/23	10	11.00	0	0.00	10.95	10	7,979	0.13%
2018/05/21	10	11.00	0	0.00	11.05	10	8,767	0.11%
2018/05/17	0	0.00	10	11.00	10.90	-10	8,978	-0.11%
2018/05/16	10	10.75	0	0.00	10.80	10	9,034	0.11%
2018/05/11	0	0.00	3	11.05	10.90	-3	9,629	-0.03%
2018/05/10	182	10.76	0.4	11.00	11.00	181.6	9,646	1.88%	大買/鉅額交易
2018/05/09	6	10.48	0	0.00	10.40	6	9,557	0.06%
2018/05/07	0	0.00	1	10.40	10.35	-1	9,928	-0.01%
2018/05/03	2	10.35	8	10.40	10.35	-6	10,150	-0.06%
2018/05/02	0	0.00	3	10.55	10.50	-3	10,318	-0.03%
2018/04/30	10	10.80	0	0.00	10.80	10	10,792	0.09%
2018/04/25	1	10.75	0	0.00	10.90	1	11,433	0.01%
2018/04/24	0	0.00	2	11.03	11.00	-2	11,765	-0.02%
2018/04/20	2	11.35	0	0.00	11.40	2	12,365	0.02%
2018/04/19	1	11.30	0	0.00	11.25	1	13,211	0.01%
2018/04/18	10	11.10	0	0.00	11.15	10	13,617	0.07%
2018/04/17	20	11.15	20	11.25	11.15	0	14,097	0.00%
2018/04/13	1	11.35	0	0.00	11.35	1	15,988	0.01%
2018/04/09	22	11.85	0	0.00	12.00	22	17,679	0.12%
2018/04/03	2	11.75	2	11.75	11.80	0	18,523	0.00%
2018/03/31	101	11.70	10	11.75	11.80	91	19,565	0.47%	大買/
2018/03/30	17.2	11.60	0	0.00	11.60	17.2	20,463	0.08%
2018/03/29	10	11.55	10	11.50	11.55	0	20,503	0.00%
2018/03/28	10	11.25	11	11.32	11.45	-1	20,514	0.00%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/23	16	11.05	2	11.20	10.95	14	20,320	0.07%
2018/03/22	24	11.92	0	0.00	11.80	24	20,021	0.12%
2018/03/21	0.1	12.10	0	0.00	12.10	0.1	19,894	0.00%
2018/03/19	4	12.11	5	12.34	12.05	-1	20,064	0.00%
2018/03/16	3	12.30	0	0.00	12.25	3	20,511	0.01%
2018/03/14	0.2	12.30	1	12.30	12.30	-0.9	20,742	0.00%
2018/03/13	1.2	12.57	0	0.00	12.40	1.2	20,768	0.01%
2018/03/12	1	12.35	1	12.35	12.35	0	20,728	0.00%
2018/03/09	14	12.35	0	0.00	12.30	14	20,818	0.07%
2018/03/08	0	0.00	5	12.60	12.50	-5	20,854	-0.02%
2018/03/07	5	12.40	0	0.00	12.35	5	20,770	0.02%
2018/03/06	1	12.45	0	0.00	12.45	1	20,732	0.00%
2018/03/05	28	12.38	34	12.35	12.20	-6	20,585	-0.03%
2018/03/02	3	13.45	2	13.40	13.55	1	19,892	0.01%
2018/03/01	5	13.80	15	13.81	13.85	-10	19,740	-0.05%
2018/02/27	0	0.00	3.4	13.49	13.45	-3.4	19,364	-0.02%
2018/02/26	1	13.65	0	0.00	13.60	1	19,157	0.01%
2018/02/23	44	13.86	37	13.78	13.50	7	18,999	0.04%
2018/02/22	12	13.63	223	13.60	13.60	-211	18,331	-1.15%	大賣/鉅額交易
2018/02/21	11	13.30	67	13.23	13.55	-56	18,062	-0.31%
2018/02/12	13	12.80	15	12.80	12.80	-2	17,554	-0.01%
2018/02/09	0	0.00	6	11.94	12.45	-6	17,463	-0.03%
2018/02/08	6	12.00	2	12.00	12.20	4	17,444	0.02%
2018/02/06	56	12.12	20	12.25	12.25	36	17,268	0.21%
2018/02/02	0	0.00	6	12.75	12.85	-6	16,940	-0.04%
2018/02/01	0	0.00	5	13.00	12.85	-5	16,948	-0.03%
2018/01/31	55	13.15	53	12.93	12.95	2	16,955	0.01%
2018/01/30	0	0.00	22	13.18	13.05	-22	16,808	-0.13%
2018/01/29	0	0.00	12	13.20	13.20	-12	16,648	-0.07%
2018/01/26	4	13.18	2	13.05	13.15	2	16,589	0.01%
2018/01/25	1	13.15	96	13.25	13.25	-95	16,668	-0.57%
2018/01/24	8	12.96	4	13.11	13.05	4	16,514	0.02%
2018/01/23	0	0.00	35	12.67	12.75	-35	16,150	-0.22%
2018/01/22	7	12.45	5	12.45	12.55	2	16,061	0.01%
2018/01/19	6	12.78	1	12.75	12.75	5	15,954	0.03%
2018/01/18	7	12.61	5	12.65	12.65	2	16,342	0.01%
2018/01/17	3	13.15	0	0.00	12.90	3	16,235	0.02%
2018/01/15	53	13.28	5	13.15	13.05	48	15,631	0.31%
2018/01/12	10	13.95	30	13.90	13.90	-20	14,781	-0.14%
2018/01/11	11	14.28	10	13.85	13.90	1	14,390	0.01%
2018/01/10	60	14.15	94	13.96	14.00	-34	13,953	-0.24%
2018/01/09	4	13.39	5.7	13.65	13.70	-1.7	12,861	-0.01%
2018/01/08	8	13.40	17	13.32	13.40	-9	12,193	-0.07%
2018/01/05	20	12.70	29	12.75	12.85	-9	11,174	-0.08%
2018/01/04	10	12.98	12	12.80	12.70	-2	10,964	-0.02%
2018/01/03	37	12.68	14	12.81	12.75	23	10,724	0.21%
2018/01/02	11	12.75	136	12.81	12.85	-125	10,405	-1.20%	大賣/鉅額交易