中鴻 (2014)-群益金鼎-桃園券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.45
漲跌
▲0.20
漲幅
+0.86%
成交量
3,816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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/04/30	1	23.50	0	0.00	23.25	1	7,014	0.01%
2024/04/29	2	23.45	1	23.60	23.55	1	7,038	0.01%
2024/04/26	1	23.20	0	0.00	23.20	1	6,947	0.01%
2024/04/25	1	22.80	0	0.00	22.90	1	6,973	0.01%
2024/04/24	0	23.15	0	0.00	23.00	0	6,963	0.00%
2024/04/23	0	0.00	1	23.40	23.05	-1	7,003	-0.01%
2024/04/22	1	23.05	0	0.00	22.80	1	7,016	0.01%
2024/04/19	2.7	23.08	4	23.44	23.20	-1.3	6,917	-0.02%
2024/04/18	23	23.78	32.1	23.97	23.75	-9.1	6,679	-0.14%
2024/04/17	11	22.20	0	0.00	22.25	11	6,151	0.18%
2024/04/16	0.4	22.48	0	0.00	22.15	0.4	6,289	0.01%
2024/04/15	4	22.89	0	0.00	22.65	4	6,417	0.06%
2024/04/12	0	0.00	2	23.13	23.00	-2	6,362	-0.03%
2024/04/11	9.1	23.55	0	0.00	23.35	9.1	6,346	0.14%
2024/04/10	74.1	24.62	58	25.01	24.10	16.1	6,309	0.26%
2024/04/09	32	24.91	35.2	24.46	24.95	-3.2	5,796	-0.06%
2024/04/08	3	22.66	0	0.00	22.70	3	5,047	0.06%
2024/04/03	19.1	23.03	14	23.25	22.80	5.1	5,013	0.10%
2024/04/02	1	22.15	10	22.15	22.15	-9	4,727	-0.19%
2024/04/01	0	0.00	3	22.15	22.25	-3	5,043	-0.06%
2024/03/29	2.3	22.09	4	22.08	22.10	-1.8	5,293	-0.03%
2024/03/28	2.1	22.10	6.1	22.21	22.05	-4	5,898	-0.07%
2024/03/26	2.7	21.98	2	21.93	21.90	0.7	6,896	0.01%
2024/03/25	3	22.13	0	0.00	22.20	3	8,059	0.04%
2024/03/21	1	22.25	5	22.24	22.20	-4	11,669	-0.03%
2024/03/19	0	22.35	0	0.00	22.30	0	12,828	0.00%
2024/03/18	2	22.10	0	0.00	22.25	2	12,849	0.02%
2024/03/15	3	22.33	0	0.00	22.25	3	12,860	0.02%
2024/03/14	1	22.55	14	22.61	22.60	-13	12,852	-0.10%
2024/03/13	5	22.08	6	22.02	22.00	-1	12,771	-0.01%
2024/03/12	1	22.30	0	0.00	22.50	1	12,711	0.01%
2024/03/11	4	22.30	9	22.07	22.30	-5	12,732	-0.04%
2024/03/08	5	22.06	3	22.08	22.05	2	12,716	0.02%
2024/03/07	6	22.18	10	22.14	22.40	-4	12,713	-0.03%
2024/03/06	7	22.44	9	22.60	22.40	-2	12,652	-0.02%
2024/03/05	7	22.59	0	0.00	22.70	7	12,613	0.06%
2024/03/04	23.1	22.62	6	22.73	22.50	17.1	12,611	0.14%
2024/02/29	5	22.95	10	23.20	23.20	-5	12,736	-0.04%
2024/02/23	9	23.52	2	23.65	23.35	7	12,856	0.05%
2024/02/22	0	0.00	5	23.70	23.75	-5	12,900	-0.04%
2024/02/21	3	23.72	0	0.00	23.75	3	12,943	0.02%
2024/02/19	0	0.00	34.2	24.33	24.40	-34.2	13,040	-0.26%
2024/02/16	0	0.00	7	23.83	23.95	-7	13,129	-0.05%
2024/02/15	2	23.35	2	23.35	23.35	0	13,098	0.00%
2024/02/05	5	23.35	1	23.40	23.55	4	13,087	0.03%
2024/02/02	13	23.58	0	0.00	23.65	13	13,085	0.10%
2024/01/31	1.2	23.87	0	0.00	23.80	1.2	13,148	0.01%
2024/01/29	0	24.30	0	0.00	24.40	0	13,164	0.00%
2024/01/26	3	23.95	6	23.80	24.15	-3	13,153	-0.02%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/24	0	0.00	2	23.95	23.95	-2	13,119	-0.02%
2024/01/23	0	0.00	1	23.85	23.85	-1	13,112	-0.01%
2024/01/19	5	23.23	0	0.00	23.20	5	13,049	0.04%
2024/01/18	0	0.00	0	23.45	23.40	0	12,991	0.00%
2024/01/17	0.1	23.55	0	0.00	23.35	0.1	13,021	0.00%
2024/01/16	8	23.91	5	23.85	23.90	3	13,025	0.02%
2024/01/12	3	24.40	1	24.40	24.35	2	13,000	0.02%
2024/01/11	1	24.50	0	0.00	24.40	1	13,026	0.01%
2024/01/10	3	24.53	0	0.00	24.35	3	13,180	0.02%
2024/01/09	3	25.00	15	25.09	25.10	-12	13,022	-0.09%
2024/01/05	10	26.10	5	26.08	26.10	5	12,727	0.04%
2024/01/04	12	26.10	13	26.25	26.25	-1	12,671	-0.01%
2024/01/03	0	0.00	5	25.65	25.70	-5	12,565	-0.04%
2024/01/02	1	26.10	0	0.00	26.05	1	12,482	0.01%
2023/12/29	15	26.05	0	0.00	26.05	15	12,465	0.12%
2023/12/28	1	25.95	0	0.00	25.95	1	12,479	0.01%
2023/12/27	19	26.35	4	26.20	26.20	15	12,340	0.12%
2023/12/26	6	26.67	0	0.00	26.70	6	12,063	0.05%
2023/12/25	20	27.80	12	27.20	26.95	8	11,878	0.07%
2023/12/22	10	26.90	19	27.05	27.00	-9	11,440	-0.08%
2023/12/21	9	27.89	23	27.70	27.70	-14	10,953	-0.13%
2023/12/20	51	28.85	54	28.15	28.20	-3	10,450	-0.03%
2023/12/19	58.1	27.09	74.1	26.94	27.75	-16	9,327	-0.17%
2023/12/18	125	27.13	111.1	27.05	26.85	13.9	7,949	0.17%	大買/大賣/
2023/12/15	17.1	25.02	28.9	25.72	26.00	-11.8	5,922	-0.20%
2023/12/14	1	23.55	0	0.00	23.65	1	4,955	0.02%
2023/12/12	2	22.85	2	22.90	22.90	0	5,192	0.00%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/06	2	23.75	1	23.60	23.80	1	5,216	0.02%
2023/12/05	0	0.00	2	23.60	23.55	-2	5,163	-0.04%
2023/12/04	1	23.55	1	23.60	23.80	0	5,142	0.00%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/29	1	23.40	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	5.1	23.75	23.65	-5.1	5,111	-0.10%
2023/11/27	0	0.00	2	23.28	23.25	-2	5,024	-0.04%
2023/11/24	0	0.00	21	22.85	22.80	-21	4,925	-0.43%
2023/11/23	0.1	22.80	40	22.80	22.75	-40	4,947	-0.81%
2023/11/22	13	22.93	0	0.00	22.70	13	4,929	0.26%
2023/11/21	3	22.78	3	22.77	22.70	0	4,799	0.00%
2023/11/20	10	22.25	0.1	22.61	22.20	9.9	4,711	0.21%
2023/11/17	12	22.15	0	0.00	22.15	12	4,667	0.26%
2023/11/16	20	22.35	23	22.27	22.45	-3	4,650	-0.06%
2023/11/15	23	22.01	12	21.66	22.10	11	4,565	0.24%
2023/11/13	3	21.35	3	21.27	21.20	0	4,654	0.00%
2023/11/10	4	21.05	5	21.12	20.95	-1	4,724	-0.02%
2023/11/09	0	0.00	2	21.20	21.15	-2	4,811	-0.04%
2023/11/08	14	21.45	3	21.18	21.15	11	4,994	0.22%
2023/11/07	4	21.65	4	21.70	21.70	0	5,068	0.00%
2023/11/06	2	21.95	2	21.90	21.90	0	5,158	0.00%
2023/11/03	11	21.70	1	21.55	21.65	10	5,285	0.19%
2023/11/02	0	0.00	1	21.60	21.65	-1	5,456	-0.02%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	1.1	21.66	21.55	-1.1	6,448	-0.02%
2023/10/27	0	0.00	1	21.45	21.45	-1	7,188	-0.01%
2023/10/25	4	21.38	0	0.00	21.35	4	7,308	0.05%
2023/10/24	3.5	20.70	0	0.00	20.60	3.5	7,330	0.05%
2023/10/20	0.2	20.95	0	0.00	20.95	0.2	7,503	0.00%
2023/10/19	0.5	21.30	0	0.00	21.25	0.5	7,739	0.01%
2023/10/18	2	21.13	1	21.00	21.75	1	7,777	0.01%
2023/10/13	1	21.85	0	0.00	21.70	1	7,847	0.01%
2023/10/11	10.3	21.64	0	0.00	21.45	10.3	7,934	0.13%
2023/10/06	0	0.00	2.1	21.96	22.00	-2.1	7,902	-0.03%
2023/10/05	0	0.00	0.1	21.70	21.90	-0.1	7,962	0.00%
2023/10/04	1	21.50	0	0.00	21.55	1	7,930	0.01%
2023/10/02	9	22.59	3	22.60	22.60	6	7,867	0.08%
2023/09/28	2	22.65	3	22.68	22.55	-1	7,923	-0.01%
2023/09/27	4	22.94	1	22.85	22.90	3	7,881	0.04%
2023/09/26	1	23.60	1	23.65	23.75	0	7,749	0.00%
2023/09/22	0	0.00	35	24.51	24.30	-35	7,782	-0.45%
2023/09/21	15	24.45	0	0.00	24.30	15	7,775	0.19%
2023/09/20	1	24.70	12	25.01	24.70	-11	7,808	-0.14%
2023/09/19	2	24.93	2	24.90	24.80	0	7,937	0.00%
2023/09/18	3	24.87	22	24.75	24.70	-19	7,974	-0.24%
2023/09/15	13	23.70	5	24.20	24.10	8	7,772	0.10%
2023/09/12	0	0.00	20	23.71	23.65	-20	8,259	-0.24%
2023/09/08	10	23.05	0	0.00	23.05	10	8,336	0.12%
2023/09/07	0	0.00	5	23.40	23.20	-5	8,399	-0.06%
2023/09/06	0	0.00	0.6	23.50	23.30	-0.6	8,452	-0.01%
2023/09/04	0	0.00	25	23.63	23.70	-25	8,456	-0.30%
2023/09/01	5	23.20	5	23.20	23.15	0	8,427	0.00%
2023/08/31	15	23.10	5	22.95	23.10	10	8,529	0.12%
2023/08/30	0	0.00	25	22.80	22.80	-25	8,744	-0.29%
2023/08/29	0	0.00	1	22.70	22.75	-1	8,721	-0.01%
2023/08/25	5	22.80	0	0.00	22.90	5	8,695	0.06%
2023/08/24	10	22.60	0.2	22.73	22.60	9.8	8,687	0.11%
2023/08/22	19	22.78	1	22.80	22.80	18	8,701	0.21%
2023/08/21	30	22.97	0	0.00	22.95	30	8,709	0.34%
2023/08/18	0	0.00	26	23.12	23.20	-26	8,681	-0.30%
2023/08/17	1	22.60	27	22.51	22.70	-26	8,597	-0.30%
2023/08/16	2	22.90	0.1	23.10	22.85	1.9	8,488	0.02%
2023/08/15	23	23.30	0	0.00	23.25	23	8,433	0.27%
2023/08/14	32	23.73	4	23.48	23.25	28	8,369	0.33%
2023/08/11	32	24.66	17	24.70	24.50	15	8,200	0.18%
2023/08/10	35	25.15	10	25.40	25.15	25	8,083	0.31%
2023/08/09	18.1	25.36	13.2	25.82	25.35	4.9	8,026	0.06%
2023/08/08	4.2	25.51	0	0.00	25.45	4.2	7,979	0.05%
2023/08/07	20.2	25.98	19.2	25.97	26.10	1	7,900	0.01%
2023/08/04	22.2	25.73	3	25.95	26.10	19.2	7,485	0.26%
2023/08/02	12	25.69	89	25.88	25.35	-77	6,959	-1.11%
2023/08/01	9	24.81	17	24.88	24.70	-8	6,343	-0.13%
2023/07/28	2	24.48	8	24.40	24.40	-6	6,270	-0.10%
2023/07/27	0	0.00	15	24.75	24.85	-15	6,193	-0.24%
2023/07/25	0	0.00	1	24.90	24.70	-1	6,081	-0.02%
2023/07/24	98.1	24.71	22.2	24.76	24.65	75.9	6,006	1.26%
2023/07/21	2	24.38	21	24.32	24.25	-19	5,786	-0.33%
2023/07/20	1	24.50	14	24.63	24.65	-13	5,833	-0.22%
2023/07/19	4	23.74	0	0.00	23.60	4	5,722	0.07%
2023/07/18	0	0.00	1	24.20	24.05	-1	5,908	-0.02%
2023/07/17	1	24.10	5	24.25	24.20	-4	5,975	-0.07%
2023/07/14	3	24.10	2	23.90	23.85	1	6,015	0.02%
2023/07/12	1	23.10	3	23.13	23.10	-2	6,002	-0.03%
2023/07/11	5	23.37	0	0.00	23.35	5	6,005	0.08%
2023/07/10	0	0.00	1	23.65	23.40	-1	6,079	-0.02%
2023/07/07	3	23.35	0.3	23.60	23.35	2.7	6,111	0.04%
2023/07/06	11	23.82	1	23.70	23.80	10	6,107	0.16%
2023/07/05	5.2	24.36	16	24.44	24.20	-10.8	6,050	-0.18%
2023/07/04	0	0.00	1	24.60	24.60	-1	6,058	-0.02%
2023/07/03	0	0.00	2	24.45	24.50	-2	6,089	-0.03%
2023/06/30	5	24.44	2	24.45	24.40	3	6,058	0.05%
2023/06/29	5	24.76	0.9	24.70	24.65	4.1	6,043	0.07%
2023/06/28	9	24.88	0	0.00	24.85	9	6,043	0.15%
2023/06/27	13.1	25.14	6	25.16	25.25	7.1	5,963	0.12%
2023/06/26	9	24.83	1	24.80	24.75	8	5,823	0.14%
2023/06/21	0	0.00	12	24.50	24.55	-12	5,811	-0.21%
2023/06/20	1	24.65	3	24.68	24.65	-2	5,879	-0.03%
2023/06/19	4.5	24.95	22.2	24.95	24.90	-17.7	5,893	-0.30%
2023/06/16	52	24.51	11	24.34	24.55	41	5,664	0.72%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	2	24.25	2.2	23.95	23.85	-0.2	5,686	0.00%
2023/06/13	1	23.20	2	23.20	23.20	-1	5,680	-0.02%
2023/06/12	1.2	23.80	2	23.70	23.50	-0.8	5,720	-0.01%
2023/06/09	0	0.00	2	23.85	23.95	-2	5,802	-0.03%
2023/06/07	6	23.98	0	0.00	23.95	6	6,110	0.10%
2023/06/06	1	24.05	5	24.00	23.85	-4	6,211	-0.06%
2023/06/05	20	24.38	2.2	24.18	24.40	17.8	6,245	0.29%
2023/06/02	5	23.14	2	23.20	23.20	3	6,133	0.05%
2023/06/01	2	23.10	0	0.00	23.10	2	6,297	0.03%
2023/05/30	1	23.05	5	23.20	23.00	-4	6,578	-0.06%
2023/05/26	0	0.00	8	23.08	23.00	-8	7,358	-0.11%
2023/05/25	10	23.25	1	23.35	23.25	9	7,578	0.12%
2023/05/23	3	23.68	0	0.00	23.75	3	7,773	0.04%
2023/05/19	1	23.40	0	0.00	23.25	1	8,109	0.01%
2023/05/18	0	0.00	2.1	23.55	23.60	-2.1	8,285	-0.03%
2023/05/17	1	23.45	0	0.00	23.40	1	8,378	0.01%
2023/05/15	0	0.00	2.2	23.24	23.35	-2.2	8,695	-0.03%
2023/05/12	4.2	23.59	0	0.00	23.00	4.2	8,750	0.05%
2023/05/11	4.2	23.59	0	0.00	23.40	4.2	8,702	0.05%
2023/05/10	6	24.18	0	0.00	24.25	6	8,820	0.07%
2023/05/08	1.4	24.54	0	0.00	24.40	1.4	9,159	0.02%
2023/05/04	2	24.13	0	0.00	24.05	2	9,566	0.02%
2023/05/03	0	0.00	1	24.15	24.25	-1	9,880	-0.01%
2023/05/02	4	24.25	1	24.15	24.20	3	10,177	0.03%
2023/04/28	0	0.00	3	24.45	24.50	-3	10,489	-0.03%
2023/04/27	5	24.17	12	24.30	24.30	-7	10,776	-0.06%
2023/04/26	0	0.00	2	24.48	24.60	-2	10,991	-0.02%
2023/04/24	0	0.00	11	25.25	25.15	-11	11,957	-0.09%
2023/04/21	8	25.21	0	0.00	25.55	8	12,174	0.07%
2023/04/20	0	0.00	0.1	25.90	25.75	-0.1	12,054	0.00%
2023/04/17	0.4	26.50	0	0.00	26.65	0.4	12,290	0.00%
2023/04/14	3	26.72	0	0.00	26.70	3	12,409	0.02%
2023/04/13	0	0.00	1	27.10	27.10	-1	12,479	-0.01%
2023/04/12	1	26.80	0.5	26.97	26.80	0.5	12,549	0.00%
2023/04/11	0	0.00	1	26.85	26.95	-1	12,654	-0.01%
2023/04/10	1	26.85	1	26.80	26.90	0	12,879	0.00%
2023/04/06	0	0.00	1	26.75	26.75	-1	13,469	-0.01%
2023/03/30	2	26.20	2	26.30	26.25	0	15,575	0.00%
2023/03/29	0.7	26.45	1	26.35	26.40	-0.3	17,033	0.00%
2023/03/28	5.5	26.18	0	0.00	26.15	5.5	17,801	0.03%
2023/03/27	2	26.73	1.2	27.00	26.50	0.8	18,537	0.00%
2023/03/24	11	26.57	0	0.00	26.55	11	19,550	0.06%
2023/03/23	2.4	26.38	1	26.20	26.40	1.4	20,721	0.01%
2023/03/22	6	26.68	0	0.00	26.60	6	22,079	0.03%
2023/03/21	0	0.00	8	26.95	26.85	-8	22,657	-0.04%
2023/03/20	9	26.70	20	26.60	26.65	-11	22,689	-0.05%
2023/03/17	3	27.18	9	27.06	27.15	-6	22,606	-0.03%
2023/03/16	3	27.05	0	0.00	27.05	3	22,463	0.01%
2023/03/14	2	28.05	1	27.60	27.60	1	22,529	0.00%
2023/03/13	1	28.00	0	0.00	27.75	1	22,740	0.00%
2023/03/10	4	27.95	1	28.05	27.90	3	22,697	0.01%
2023/03/09	2	28.60	13	28.76	28.70	-11	22,744	-0.05%
2023/03/08	6	28.34	0	0.00	28.40	6	22,700	0.03%
2023/03/07	0	0.00	4	28.74	28.80	-4	22,742	-0.02%
2023/03/06	12	28.45	14.2	28.57	28.40	-2.2	22,627	-0.01%
2023/03/03	27	28.04	20	28.15	28.30	7	22,580	0.03%
2023/03/02	1.4	27.59	0	0.00	28.15	1.4	22,576	0.01%
2023/03/01	5	27.53	20	27.58	27.40	-15	22,561	-0.07%
2023/02/24	23	29.44	46	28.98	28.90	-23	22,234	-0.10%
2023/02/23	12	29.51	5	29.54	29.70	7	21,938	0.03%
2023/02/21	0	0.00	10	29.25	29.25	-10	21,945	-0.05%
2023/02/20	2	29.30	23.2	29.12	29.20	-21.2	22,379	-0.09%
2023/02/17	1	29.00	14	29.08	29.00	-13	23,118	-0.06%
2023/02/16	8	28.79	6	29.11	28.80	2	23,559	0.01%
2023/02/15	6.4	28.53	0	0.00	28.40	6.4	23,389	0.03%
2023/02/14	7	28.80	6	28.78	28.80	1	23,295	0.00%
2023/02/13	2	28.20	44	28.51	28.85	-42	23,198	-0.18%
2023/02/10	1	28.25	0	0.00	28.10	1	23,059	0.00%
2023/02/09	2	28.45	0	0.00	28.40	2	23,070	0.01%
2023/02/08	13	28.77	0	0.00	28.65	13	23,104	0.06%
2023/02/07	10	28.20	8	28.63	28.80	2	22,930	0.01%
2023/02/06	3.1	27.82	11	27.80	28.05	-7.9	22,757	-0.03%
2023/02/03	3	28.16	2	27.80	27.80	1	22,668	0.00%
2023/02/02	14	28.35	0.5	28.35	28.45	13.5	22,489	0.06%
2023/02/01	42	28.90	23	29.13	28.75	19	22,276	0.09%
2023/01/31	31	29.19	17	29.18	29.00	14	21,995	0.06%
2023/01/30	25	29.02	6	29.06	29.00	19	21,744	0.09%
2023/01/17	10	28.35	9	28.33	28.45	1	21,441	0.00%
2023/01/16	3.5	27.87	2	27.90	27.95	1.5	21,168	0.01%
2023/01/13	17	27.64	4	28.28	27.75	13	20,983	0.06%
2023/01/12	6	28.26	8	27.86	27.60	-2	20,674	-0.01%
2023/01/11	0	0.00	9	27.69	27.80	-9	20,210	-0.04%
2023/01/10	12	27.15	10	27.25	27.25	2	19,989	0.01%
2023/01/09	13	27.32	11	27.43	27.35	2	19,992	0.01%
2023/01/06	2	27.10	3	26.95	27.10	-1	19,758	-0.01%
2023/01/05	1	26.75	0	0.00	26.50	1	19,785	0.01%
2023/01/04	4	26.90	7	26.78	26.65	-3	19,743	-0.02%
2022/12/30	9	26.92	18	26.85	26.75	-9	19,555	-0.05%
2022/12/29	17	26.58	2	26.60	26.60	15	19,450	0.08%
2022/12/28	4	26.96	2	26.95	26.80	2	19,437	0.01%
2022/12/27	13	26.85	10	26.98	26.70	3	19,274	0.02%
2022/12/26	18	27.49	11	27.16	27.10	7	19,051	0.04%
2022/12/23	18	27.42	28	27.74	27.60	-10	18,722	-0.05%
2022/12/22	11	27.09	12	27.38	27.30	-1	17,973	-0.01%
2022/12/21	24	26.27	27	26.43	27.10	-3	16,789	-0.02%
2022/12/20	15	25.86	13	25.68	24.70	2	15,380	0.01%
2022/12/19	5	26.08	2	27.23	26.00	3	14,732	0.02%
2022/12/16	21	27.68	28	27.62	27.50	-7	14,061	-0.05%
2022/12/15	42.1	27.29	33	27.50	27.60	9.1	13,168	0.07%
2022/12/14	23	26.74	33	26.47	25.90	-10	12,193	-0.08%
2022/12/13	11	25.66	37	26.27	26.40	-26	10,963	-0.24%
2022/12/12	0	0.00	5	23.61	24.00	-5	10,542	-0.05%
2022/12/09	23	23.79	0	0.00	23.80	23	10,567	0.22%
2022/12/08	4	23.98	4	23.75	23.75	0	10,633	0.00%
2022/12/07	5	23.92	1	23.85	23.85	4	10,670	0.04%
2022/12/06	7	24.26	6	24.18	24.15	1	10,594	0.01%
2022/12/05	8	24.59	10	24.22	24.70	-2	10,597	-0.02%
2022/12/02	5	23.70	4	23.48	23.60	1	10,364	0.01%
2022/12/01	0	0.00	2	24.15	23.95	-2	10,432	-0.02%
2022/11/30	2	23.60	2	23.85	23.80	0	10,464	0.00%
2022/11/29	2	23.33	7	23.17	23.85	-5	10,493	-0.05%
2022/11/28	1	22.60	0	0.00	22.60	1	10,399	0.01%
2022/11/25	3	23.15	11	23.06	22.80	-8	10,516	-0.08%
2022/11/24	2	22.80	0	0.00	22.80	2	10,531	0.02%
2022/11/23	8	22.96	0	0.00	22.75	8	10,466	0.08%
2022/11/22	4	23.48	4	23.50	23.35	0	10,378	0.00%
2022/11/21	4	23.75	2	23.80	23.85	2	10,361	0.02%
2022/11/18	4	24.05	11	23.89	23.90	-7	10,353	-0.07%
2022/11/17	0	0.00	4	24.09	24.20	-4	10,256	-0.04%
2022/11/16	22	24.25	18	24.00	24.45	4	10,149	0.04%
2022/11/15	43.2	23.72	40	24.06	24.10	3.2	9,713	0.03%
2022/11/14	13	21.85	14	21.90	22.45	-1	8,940	-0.01%
2022/11/10	2	20.45	2	20.35	20.35	0	8,764	0.00%
2022/11/09	7	20.68	2	20.85	20.75	5	9,001	0.06%
2022/11/08	1	20.60	1	20.60	20.60	0	9,464	0.00%
2022/11/07	3	20.45	5	20.53	20.40	-2	9,865	-0.02%
2022/11/04	9	19.92	2	19.90	19.90	7	9,907	0.07%
2022/11/03	0	0.00	32	20.26	20.55	-32	9,955	-0.32%
2022/11/02	27	20.35	10	20.40	20.45	17	9,996	0.17%
2022/11/01	25	19.70	25	19.90	20.00	0	10,034	0.00%
2022/10/31	10	19.70	2	19.68	19.70	8	10,146	0.08%
2022/10/28	15	20.00	25	20.08	19.90	-10	10,270	-0.10%
2022/10/27	30	20.50	0	0.00	20.50	30	10,296	0.29%
2022/10/26	1	20.60	1	20.50	20.45	0	10,711	0.00%
2022/10/25	3	21.00	0	0.00	20.80	3	11,142	0.03%
2022/10/24	5	21.39	0	0.00	21.30	5	11,165	0.04%
2022/10/21	3	21.73	0	0.00	21.50	3	11,244	0.03%
2022/10/20	5	21.11	5	21.54	22.45	0	11,328	0.00%
2022/10/19	0	21.85	3	21.97	21.90	-3	11,399	-0.03%
2022/10/17	1	20.50	1	20.95	21.15	0	11,683	0.00%
2022/10/14	5	21.27	2	21.15	21.15	3	11,844	0.03%
2022/10/13	0	0.00	4	21.58	21.15	-4	11,967	-0.03%
2022/10/12	4	22.19	2	22.20	22.20	2	12,127	0.02%
2022/10/11	1	22.35	4	22.46	22.30	-3	12,275	-0.02%
2022/10/06	5	22.41	0	0.00	22.50	5	12,267	0.04%
2022/10/05	1	22.95	8	22.87	22.60	-7	12,293	-0.06%
2022/10/04	0	0.00	4	22.19	22.15	-4	12,230	-0.03%
2022/10/03	0.5	21.40	0	0.00	21.30	0.5	12,194	0.00%
2022/09/29	0	0.00	3	21.10	21.00	-3	12,300	-0.02%
2022/09/28	1	21.30	4	20.91	20.50	-3	12,279	-0.02%
2022/09/27	2	21.43	0	0.00	21.40	2	12,321	0.02%
2022/09/26	8	21.97	8	22.29	21.65	0	12,522	0.00%
2022/09/23	0	0.00	1	23.30	23.00	-1	12,506	-0.01%
2022/09/22	4	22.68	1	22.80	22.55	3	12,464	0.02%
2022/09/21	7	23.35	4	23.30	23.20	3	12,282	0.02%
2022/09/20	30	24.03	24	24.37	24.20	6	12,026	0.05%
2022/09/19	3	24.58	4	24.73	24.45	-1	11,912	-0.01%
2022/09/16	3	24.22	0	0.00	24.45	3	11,816	0.03%
2022/09/13	3	24.50	1	24.55	24.55	2	12,118	0.02%
2022/09/12	1	24.45	0	0.00	24.60	1	12,301	0.01%
2022/09/08	2	24.15	0	0.00	24.20	2	12,320	0.02%
2022/09/07	4	24.13	5	24.41	23.90	-1	12,320	-0.01%
2022/09/06	1	24.10	2	24.35	23.95	-1	12,180	-0.01%
2022/09/05	5	24.74	2	24.60	24.60	3	12,095	0.02%
2022/09/02	2	25.25	5	25.20	25.15	-3	12,179	-0.02%
2022/09/01	15	25.29	8	25.38	25.20	7	12,175	0.06%
2022/08/31	9	25.79	23	25.89	25.95	-14	12,098	-0.12%
2022/08/30	1	26.35	0	0.00	26.30	1	12,043	0.01%
2022/08/29	9	26.25	0	0.00	26.25	9	12,111	0.07%
2022/08/26	1	27.10	0	0.00	27.05	1	12,174	0.01%
2022/08/24	3	26.85	2	27.00	26.80	1	12,216	0.01%
2022/08/23	2	26.30	2	26.65	26.55	0	12,301	0.00%
2022/08/22	5	26.86	2	27.00	26.80	3	12,299	0.02%
2022/08/19	0	0.00	2.2	27.70	27.55	-2.2	12,263	-0.02%
2022/08/18	25	27.75	9	27.97	27.70	16	12,205	0.13%
2022/08/17	8	27.91	25	27.49	27.45	-17	12,084	-0.14%
2022/08/16	14.2	27.45	4	27.18	27.20	10.2	11,983	0.09%
2022/08/15	54	26.73	73	27.18	27.60	-19	11,864	-0.16%
2022/08/12	6	25.94	11	25.87	26.00	-5	11,606	-0.04%
2022/08/11	1	25.55	4	25.29	25.20	-3	11,403	-0.03%
2022/08/10	2	25.40	5	25.50	25.20	-3	11,397	-0.03%
2022/08/09	0	25.75	2	25.80	25.50	-2	11,359	-0.02%
2022/08/08	3	25.73	0	0.00	25.50	3	11,344	0.03%
2022/08/05	0	0.00	1	26.60	26.05	-1	11,308	-0.01%
2022/08/04	5	26.07	2	26.10	26.00	3	11,422	0.03%
2022/08/03	3	26.57	3	26.43	26.70	0	11,402	0.00%
2022/08/02	25	26.71	13	26.66	26.90	12	11,544	0.10%
2022/08/01	30	26.55	56	26.77	27.10	-26	11,292	-0.23%
2022/07/29	11	25.16	1	25.15	25.15	10	11,552	0.09%
2022/07/28	8	24.89	2	24.95	24.90	6	11,523	0.05%
2022/07/27	1	24.45	2	24.60	24.60	-1	11,460	-0.01%
2022/07/26	8	25.53	2	25.38	25.05	6	11,397	0.05%
2022/07/25	23	28.62	1.2	28.55	28.70	21.8	11,190	0.19%
2022/07/22	5	28.20	2	28.00	28.20	3	11,040	0.03%
2022/07/21	12	28.37	2	28.43	28.10	10	11,086	0.09%
2022/07/20	2	29.38	2	29.20	29.40	0	11,156	0.00%
2022/07/19	2	28.85	2	28.15	28.75	0	11,216	0.00%
2022/07/18	11	27.33	11	27.58	28.40	0	11,158	0.00%
2022/07/15	2	26.85	2	26.70	26.85	0	11,091	0.00%
2022/07/14	5	26.65	0	0.00	26.80	5	11,223	0.04%
2022/07/13	6	26.79	0	0.00	26.60	6	11,308	0.05%
2022/07/11	5	26.90	0	0.00	27.00	5	11,650	0.04%
2022/07/08	3	26.67	0	0.00	26.70	3	11,748	0.03%
2022/07/07	5	25.50	5	26.05	26.00	0	11,839	0.00%
2022/07/05	8	25.27	10	25.61	26.00	-2	12,164	-0.02%
2022/07/04	11	24.85	8	25.06	25.00	3	12,242	0.02%
2022/07/01	1	27.35	7	26.93	26.60	-6	12,314	-0.05%
2022/06/30	2	26.93	0	0.00	26.85	2	12,310	0.02%
2022/06/29	0	0.00	6	27.78	27.70	-6	12,355	-0.05%
2022/06/28	5	27.85	0	0.00	27.95	5	12,507	0.04%
2022/06/27	5	28.50	1	28.25	28.50	4	13,089	0.03%
2022/06/24	6	27.54	0	0.00	27.50	6	13,382	0.04%
2022/06/22	2	28.05	5	27.43	27.40	-3	13,894	-0.02%
2022/06/21	7	28.43	15	28.40	28.40	-8	14,512	-0.06%
2022/06/20	6.1	29.09	14	28.45	28.05	-7.9	14,978	-0.05%
2022/06/17	12	29.48	3.1	29.70	29.80	8.9	16,109	0.06%
2022/06/16	7	30.68	8	30.24	30.00	-1	17,398	-0.01%
2022/06/15	2	31.05	3	30.92	30.90	-1	17,549	-0.01%
2022/06/14	10	30.59	7	30.91	31.00	3	17,760	0.02%
2022/06/13	8.1	31.41	0	0.00	31.15	8.1	18,175	0.04%
2022/06/10	5	32.25	3	32.40	32.55	2	18,323	0.01%
2022/06/08	14	33.16	14	33.14	33.15	0	19,323	0.00%
2022/06/07	8	33.21	7	33.19	33.30	1	19,624	0.01%
2022/06/06	11	33.44	34	33.31	33.50	-23	19,839	-0.12%
2022/06/02	9	32.76	3	32.60	32.65	6	21,173	0.03%
2022/06/01	0	0.00	3	32.90	33.15	-3	22,617	-0.01%
2022/05/31	9	32.87	5	32.96	32.70	4	22,746	0.02%
2022/05/30	1	33.45	1	33.50	33.40	0	22,803	0.00%
2022/05/27	0	0.00	5	33.05	33.00	-5	23,267	-0.02%
2022/05/26	2	33.00	0	0.00	32.80	2	23,743	0.01%
2022/05/25	4	32.53	5	32.62	32.65	-1	23,894	0.00%
2022/05/24	4	33.44	1	32.95	32.90	3	24,000	0.01%
2022/05/23	4	33.06	2	33.45	33.00	2	24,170	0.01%
2022/05/20	16	33.22	7	33.08	33.10	9	24,603	0.04%
2022/05/19	7	32.08	7	31.89	31.90	0	25,466	0.00%
2022/05/18	6	33.45	5	33.45	33.45	1	25,245	0.00%
2022/05/17	5	32.79	18	32.76	32.95	-13	25,175	-0.05%
2022/05/16	0	0.00	2	32.75	32.90	-2	25,132	-0.01%
2022/05/13	6	32.66	6	32.78	32.75	0	25,157	0.00%
2022/05/12	7	32.84	5	32.58	32.35	2	25,175	0.01%
2022/05/11	14	33.87	6	33.65	33.65	8	25,046	0.03%
2022/05/10	11	33.77	8	34.33	34.50	3	25,121	0.01%
2022/05/09	5	33.85	6.3	33.74	33.65	-1.3	25,071	-0.01%
2022/05/06	60	35.10	4	35.18	34.60	56	25,056	0.22%
2022/05/05	2	38.43	0	0.00	38.35	2	24,627	0.01%
2022/05/03	1	37.90	0	0.00	37.85	1	24,698	0.00%
2022/04/29	2	38.20	2	38.15	38.15	0	24,756	0.00%
2022/04/28	14	38.34	14	37.94	38.05	0	24,853	0.00%
2022/04/27	6	38.29	11	38.71	38.20	-5	24,827	-0.02%
2022/04/26	18	40.05	23	40.47	39.40	-5	24,640	-0.02%
2022/04/25	16.3	41.93	2	41.58	40.90	14.3	24,401	0.06%
2022/04/22	31	43.87	30	43.79	43.85	1	24,199	0.00%
2022/04/21	5	43.47	3	43.48	43.10	2	24,298	0.01%
2022/04/20	8	44.16	3	44.50	43.60	5	24,620	0.02%
2022/04/19	9	44.72	1	44.70	44.50	8	24,576	0.03%
2022/04/18	19	45.12	16	45.35	44.75	3	24,596	0.01%
2022/04/15	5	46.86	10	47.24	46.80	-5	24,461	-0.02%
2022/04/14	20	47.04	31	46.83	46.80	-11	24,431	-0.05%
2022/04/13	14	47.28	10	47.04	47.10	4	24,418	0.02%
2022/04/12	7	46.18	22.1	46.49	46.70	-15.1	24,421	-0.06%
2022/04/11	23.1	46.91	25	47.07	46.65	-1.9	24,375	-0.01%
2022/04/08	51.1	47.07	10	46.90	47.50	41.1	24,241	0.17%
2022/04/07	29	47.24	21	46.43	45.75	8	24,089	0.03%
2022/04/06	12	46.45	15	46.81	46.95	-3	23,863	-0.01%
2022/04/01	2	46.45	9	46.37	46.55	-7	23,925	-0.03%
2022/03/31	9	46.74	5	46.48	46.15	4	24,396	0.02%
2022/03/30	43	45.77	25.1	45.66	46.90	17.9	24,614	0.07%
2022/03/29	22	46.68	26.1	46.91	46.00	-4.1	24,555	-0.02%
2022/03/28	32.1	47.38	2	46.85	47.30	30.1	24,828	0.12%
2022/03/25	5	48.31	38	48.21	48.50	-33	25,621	-0.13%
2022/03/24	20.1	48.49	18	48.58	47.95	2.1	27,333	0.01%
2022/03/23	13	47.23	54	47.57	48.50	-41	28,160	-0.15%
2022/03/22	92	48.09	73	47.95	47.40	19	27,779	0.07%
2022/03/21	44.2	46.71	59	46.81	47.20	-14.8	26,656	-0.06%
2022/03/18	28	44.11	22	43.97	43.95	6	25,846	0.02%
2022/03/17	14	43.94	31	44.13	44.20	-17	26,610	-0.06%
2022/03/16	15	43.78	45	43.98	43.75	-30	26,726	-0.11%
2022/03/15	25	43.43	17	43.19	43.20	8	26,546	0.03%
2022/03/14	53	43.60	20	43.94	44.00	33	27,330	0.12%
2022/03/11	51	43.62	34	43.71	43.60	17	27,832	0.06%
2022/03/10	27	41.67	29	42.67	42.80	-2	27,391	-0.01%
2022/03/09	37	41.22	35	41.47	41.80	2	27,386	0.01%
2022/03/08	106	43.32	51.6	43.50	40.90	54.4	27,456	0.20%	大買/
2022/03/07	48	43.99	55.1	43.34	43.90	-7.1	26,189	-0.03%
2022/03/04	0	0.00	9.1	42.30	42.00	-9.1	24,971	-0.04%
2022/03/03	8	42.60	38	42.39	42.30	-30	25,053	-0.12%
2022/03/02	4.1	42.79	7	42.44	42.25	-3	25,338	-0.01%
2022/03/01	37	42.65	23	42.14	42.05	14	26,021	0.05%
2022/02/25	10	40.45	9.7	40.28	40.50	0.3	27,087	0.00%
2022/02/24	4	39.40	10	40.37	39.35	-6	27,790	-0.02%
2022/02/23	13	41.59	5	41.30	41.30	8	27,769	0.03%
2022/02/22	28	42.22	39	41.63	41.20	-11	27,786	-0.04%
2022/02/21	37	42.20	41.1	42.36	42.75	-4.1	27,345	-0.01%
2022/02/18	0	0.00	2	39.88	39.85	-2	26,414	-0.01%
2022/02/15	8	39.58	0	0.00	39.10	8	27,223	0.03%
2022/02/14	4	39.70	7	39.86	39.80	-3	28,130	-0.01%
2022/02/11	2	40.40	2	40.35	40.35	0	28,247	0.00%
2022/02/10	1	40.35	13	40.62	40.50	-12	28,566	-0.04%
2022/02/09	60	40.37	22	40.03	40.25	38	29,265	0.13%
2022/02/08	12.8	39.70	13	40.00	40.00	-0.2	29,287	0.00%
2022/02/07	2	38.53	19	39.03	39.85	-17	29,340	-0.06%
2022/01/26	7	36.96	7	36.92	37.00	0	29,320	0.00%
2022/01/25	24	37.10	24	36.94	36.75	0	29,502	0.00%
2022/01/24	9	36.89	26	36.94	37.10	-17	29,595	-0.06%
2022/01/21	30	38.33	6	38.27	38.15	24	29,608	0.08%
2022/01/20	0	0.00	12	38.98	39.25	-12	29,596	-0.04%
2022/01/19	2	38.60	0	0.00	38.25	2	29,578	0.01%
2022/01/18	3	39.23	3	39.35	38.80	0	29,689	0.00%
2022/01/17	36	39.47	41	39.46	39.45	-5	29,911	-0.02%
2022/01/14	30	39.62	26	39.81	40.00	4	30,508	0.01%
2022/01/13	11.1	39.40	60	39.62	40.00	-48.9	30,450	-0.16%
2022/01/12	2	38.00	50	38.55	38.45	-48	30,188	-0.16%
2022/01/11	8	38.40	10	38.44	38.15	-2	30,146	-0.01%
2022/01/10	80	38.73	26	39.18	38.90	54	30,244	0.18%
2022/01/07	4	39.18	50	39.17	39.05	-46	30,235	-0.15%
2022/01/06	7	39.84	3.1	39.88	39.75	3.9	30,272	0.01%
2022/01/05	100	40.30	8	40.50	40.25	92	30,346	0.30%
2022/01/04	5	40.22	4.9	40.13	40.15	0.1	30,395	0.00%
2022/01/03	5	40.30	2.6	40.26	40.70	2.4	30,572	0.01%
2021/12/30	0	0.00	7	41.46	41.15	-7	30,805	-0.02%
2021/12/29	5	41.35	3	41.27	41.50	2	30,944	0.01%
2021/12/28	5	41.18	0	0.00	41.10	5	31,211	0.02%
2021/12/27	15	41.54	13.1	41.55	41.00	1.9	31,412	0.01%
2021/12/24	15.5	43.29	29	43.35	42.55	-13.5	31,107	-0.04%
2021/12/23	2	43.68	22	43.79	43.55	-20	30,878	-0.06%
2021/12/22	14	44.45	38	44.25	43.90	-24	30,458	-0.08%
2021/12/21	28.7	43.17	20.5	43.72	44.55	8.2	29,872	0.03%
2021/12/20	90.5	43.71	140	43.92	44.05	-49.5	28,816	-0.17%	大賣/
2021/12/17	25	41.47	74	41.25	41.70	-49	26,866	-0.18%
2021/12/16	11	39.59	8	39.51	39.40	3	25,705	0.01%
2021/12/15	36	39.81	15	40.00	39.95	21	25,899	0.08%
2021/12/14	55	40.08	17	39.95	39.65	38	25,870	0.15%
2021/12/13	28.2	40.04	75	40.35	40.90	-46.9	25,432	-0.18%
2021/12/10	12	38.92	7	38.98	38.50	5	24,588	0.02%
2021/12/09	65	39.03	22	39.04	38.45	43	24,644	0.17%
2021/12/08	65	39.66	38	39.68	39.15	27	24,884	0.11%
2021/12/07	17	38.56	46	38.56	39.00	-29	24,544	-0.12%
2021/12/06	6	37.43	8	37.35	37.10	-2	23,937	-0.01%
2021/12/03	26	36.38	76	36.45	36.50	-50	23,783	-0.21%
2021/12/02	2	36.20	8	36.14	36.20	-6	23,710	-0.03%
2021/12/01	1	35.00	3	35.20	35.40	-2	23,638	-0.01%
2021/11/30	47	34.84	7	34.99	35.10	40	23,681	0.17%
2021/11/29	21	35.02	17	35.12	35.10	4	23,701	0.02%
2021/11/26	16	36.61	33.1	36.73	36.25	-17.1	23,693	-0.07%
2021/11/25	23	38.33	8.1	37.98	38.15	15	23,602	0.06%
2021/11/24	87	37.00	91	37.00	37.40	-4	22,654	-0.02%
2021/11/23	14	35.01	22	34.85	35.20	-8	21,411	-0.04%
2021/11/22	8	33.03	3	32.97	33.40	5	21,791	0.02%
2021/11/19	13.1	33.36	4	33.14	32.85	9.1	21,762	0.04%
2021/11/18	5	33.90	38	33.93	33.90	-33	21,745	-0.15%
2021/11/17	3	33.93	1	34.35	33.85	2	21,904	0.01%
2021/11/16	32	34.15	0	0.00	34.10	32	22,142	0.14%
2021/11/15	42	35.19	4	35.20	34.75	38	22,263	0.17%
2021/11/12	58	35.81	92	35.93	35.55	-34	22,815	-0.15%
2021/11/11	38	37.05	23	36.74	36.25	15	22,815	0.07%
2021/11/10	43	35.25	20	34.95	34.95	23	22,256	0.10%
2021/11/09	27	35.42	23	35.67	35.70	4	22,466	0.02%
2021/11/08	22	36.35	27	36.36	36.25	-5	22,636	-0.02%
2021/11/05	20	34.37	5	34.31	34.30	15	22,459	0.07%
2021/11/04	33	35.58	3	35.30	35.15	30	22,738	0.13%
2021/11/03	6	35.83	20	35.80	35.70	-14	23,539	-0.06%
2021/11/02	3	35.10	4	35.51	35.15	-1	23,573	0.00%
2021/11/01	3	35.20	5	34.88	35.20	-2	23,736	-0.01%
2021/10/28	4	34.86	3	34.47	34.85	1	23,908	0.00%
2021/10/27	0	0.00	5	35.22	35.30	-5	24,131	-0.02%
2021/10/26	4	35.20	7	35.39	35.60	-3	24,736	-0.01%
2021/10/25	7	34.40	12	34.68	35.05	-5	25,027	-0.02%
2021/10/22	20	34.39	7	34.27	33.70	13	25,424	0.05%
2021/10/21	2	37.05	13	36.79	36.90	-11	25,461	-0.04%
2021/10/20	11	36.62	0	0.00	36.05	11	25,804	0.04%
2021/10/19	3	36.63	9	36.65	36.60	-6	26,215	-0.02%
2021/10/18	6	36.20	2	36.00	36.40	4	26,883	0.01%
2021/10/15	1	36.35	0	0.00	36.30	1	27,449	0.00%
2021/10/14	6	36.20	3	36.23	36.35	3	28,019	0.01%
2021/10/13	2	35.65	2	35.78	35.80	0	28,804	0.00%
2021/10/12	0	0.00	25	36.48	36.10	-25	29,292	-0.09%
2021/10/08	11	37.37	0	0.00	37.00	11	30,189	0.04%
2021/10/07	12	37.71	1	37.20	38.30	11	31,156	0.04%
2021/10/06	32	38.93	10	38.79	38.05	22	32,370	0.07%
2021/10/05	18	37.81	21	37.96	39.00	-3	33,509	-0.01%
2021/10/04	5	38.46	7	37.61	37.10	-2	34,130	-0.01%
2021/10/01	12	39.88	30	39.93	39.15	-18	35,544	-0.05%
2021/09/30	18	40.73	0.1	41.10	41.80	17.9	37,175	0.05%
2021/09/29	1	40.70	14	40.46	40.35	-13	38,748	-0.03%
2021/09/28	4	41.49	3	41.73	41.45	1	41,331	0.00%
2021/09/27	1	41.90	8	42.09	42.35	-7	44,443	-0.02%
2021/09/24	2	41.65	1	41.65	41.75	1	49,121	0.00%
2021/09/23	8	40.36	69	40.45	41.25	-61	55,807	-0.11%
2021/09/22	27	41.77	36	41.28	41.00	-9	63,801	-0.01%
2021/09/17	12	43.73	41	43.80	44.45	-29	67,891	-0.04%
2021/09/16	6	44.31	0	0.00	44.15	6	70,029	0.01%
2021/09/15	15	44.61	4	44.70	45.05	11	71,938	0.02%
2021/09/14	110	45.90	70	45.53	45.50	40	75,763	0.05%	大買/
2021/09/13	48	46.90	38	47.00	46.90	10	79,590	0.01%
2021/09/10	116	46.40	79	46.23	46.35	37	80,607	0.05%	大買/
2021/09/09	41	43.69	45	44.15	44.95	-4	81,642	0.00%
2021/09/08	5	44.13	15	43.93	43.70	-10	84,570	-0.01%
2021/09/07	15	43.94	4	44.35	44.20	11	84,889	0.01%
2021/09/06	3	44.27	31	44.43	44.45	-28	85,072	-0.03%
2021/09/03	10	44.74	3	45.13	44.05	7	85,000	0.01%
2021/09/02	13	44.78	4	44.70	44.40	9	85,129	0.01%
2021/09/01	6.8	46.50	4	46.79	46.05	2.8	85,115	0.00%
2021/08/31	9	46.63	12	46.96	46.85	-3	85,070	0.00%
2021/08/30	1	46.65	4	46.44	46.40	-3	85,302	0.00%
2021/08/27	13	45.95	13	46.34	45.85	0	85,511	0.00%
2021/08/26	85	46.72	79	46.40	46.00	6	85,671	0.01%
2021/08/25	7	44.04	18	44.22	44.10	-11	85,317	-0.01%
2021/08/24	10	43.98	8	44.09	44.00	2	89,217	0.00%
2021/08/23	40	44.30	26	44.18	44.10	14	93,474	0.01%
2021/08/20	7	43.10	4	43.15	43.40	3	96,058	0.00%
2021/08/19	43	44.27	39	43.15	42.75	4	98,816	0.00%
2021/08/18	46	43.60	47	44.89	45.40	-1	100,762	0.00%
2021/08/17	13	45.32	68	44.86	44.30	-55	102,491	-0.05%
2021/08/16	23	48.27	31	47.62	47.80	-8	106,682	-0.01%
2021/08/13	70	48.34	17	47.85	47.80	53	111,289	0.05%
2021/08/12	33	48.13	98	49.05	49.30	-65	115,351	-0.06%
2021/08/11	68	47.88	52	47.22	47.00	16	118,096	0.01%
2021/08/10	162	48.01	122	47.32	47.30	40	119,720	0.03%	大買/大賣/
2021/08/09	77	48.51	81	49.28	48.85	-4	121,383	0.00%
2021/08/06	56	47.09	55	47.01	47.00	1	123,407	0.00%
2021/08/05	68.5	47.92	70.1	47.14	47.15	-1.6	126,196	0.00%
2021/08/04	136.5	49.28	106.1	48.64	48.60	30.4	129,263	0.02%	大買/大賣/
2021/08/03	16	48.70	1	48.65	48.75	15	134,933	0.01%
2021/08/02	158	49.06	159	49.24	49.25	-1	138,109	0.00%	大買/大賣/
2021/07/30	24.3	49.65	32	49.72	48.90	-7.8	142,440	-0.01%
2021/07/29	14	48.03	31	48.16	48.90	-17	146,402	-0.01%
2021/07/28	16	46.77	25.3	47.09	46.90	-9.3	148,860	-0.01%
2021/07/27	24	47.42	13	48.03	46.50	11	151,587	0.01%
2021/07/26	20	49.47	14	49.08	48.55	6	154,472	0.00%
2021/07/23	22	49.55	25.2	49.60	50.40	-3.2	157,355	0.00%
2021/07/22	42	49.01	18.3	49.17	48.20	23.7	158,348	0.01%
2021/07/21	39.1	50.92	116.5	51.79	49.30	-77.5	159,661	-0.05%	大賣/
2021/07/20	43	52.61	45	52.36	51.50	-2	159,499	0.00%
2021/07/19	64	54.15	66	53.75	53.10	-2	159,337	0.00%
2021/07/16	38	53.08	4	53.08	53.00	34	159,322	0.02%
2021/07/15	58	52.43	58	52.84	54.40	0	159,147	0.00%
2021/07/14	54.8	50.42	72.1	50.38	50.70	-17.2	158,637	-0.01%
2021/07/13	57.5	54.36	79	55.29	52.60	-21.5	158,188	-0.01%
2021/07/12	40	58.18	20	58.42	57.40	20	157,356	0.01%
2021/07/09	103.2	57.05	87	57.05	56.50	16.2	156,798	0.01%	大買/
2021/07/08	131	57.96	96.1	57.93	58.50	35	156,468	0.02%	大買/
2021/07/07	55.1	57.64	86	57.19	56.50	-30.9	155,332	-0.02%
2021/07/06	81.4	61.04	68	60.60	59.60	13.4	155,560	0.01%
2021/07/05	173.3	62.31	173	61.84	61.30	0.3	156,896	0.00%	大買/大賣/
2021/07/02	171.1	60.51	190	59.96	60.10	-18.9	154,581	-0.01%	大買/大賣/
2021/07/01	367	62.07	396	61.57	58.80	-29	153,370	-0.02%	大買/大賣/
2021/06/30	438	62.68	407.3	62.79	61.20	30.8	151,103	0.02%	大買/大賣/
2021/06/29	436.3	58.74	377.8	58.91	59.50	58.5	147,776	0.04%	大買/大賣/
2021/06/28	84	53.42	192	53.79	55.70	-108	141,237	-0.08%	大賣/鉅額交易
2021/06/25	67	51.88	79.1	52.04	50.70	-12.1	136,878	-0.01%
2021/06/24	130	50.95	114.1	50.70	50.60	15.9	135,237	0.01%	大買/大賣/
2021/06/23	231	51.57	214	51.67	48.25	17	133,347	0.01%	大買/大賣/
2021/06/22	82	51.30	130.1	51.25	51.70	-48.1	130,040	-0.04%	大賣/
2021/06/21	52	47.95	92	47.51	47.00	-40	125,972	-0.03%
2021/06/18	184.1	51.05	71.5	51.09	50.00	112.6	124,583	0.09%	大買/鉅額交易
2021/06/17	282	52.51	279	52.50	50.80	3	123,048	0.00%	大買/大賣/
2021/06/16	11.1	51.31	22	50.97	50.40	-10.9	120,480	-0.01%
2021/06/15	44.3	49.41	20	48.92	50.60	24.3	120,113	0.02%
2021/06/11	14.1	46.86	19	47.35	47.20	-4.9	119,897	0.00%
2021/06/10	13.6	45.42	6	45.98	47.10	7.6	120,284	0.01%
2021/06/09	26.1	46.68	10	46.82	46.80	16.1	120,431	0.01%
2021/06/08	6	48.48	9.2	48.41	48.55	-3.2	120,709	0.00%
2021/06/07	28.3	47.29	98	45.10	47.20	-69.8	120,863	-0.06%
2021/06/04	27	50.73	16	51.05	49.95	11	120,690	0.01%
2021/06/03	29	51.73	33	52.25	51.60	-4	121,601	0.00%
2021/06/02	90	52.82	63	52.63	52.70	27	121,644	0.02%
2021/06/01	668	53.25	547	53.08	53.30	121	122,374	0.10%	大買/大賣/鉅額交易
2021/05/31	164	52.05	217	52.77	52.40	-53	121,105	-0.04%	大買/大賣/
2021/05/28	79	47.78	134	48.01	48.70	-55	118,089	-0.05%	大賣/
2021/05/27	355	45.48	302.1	45.29	44.30	52.9	116,115	0.05%	大買/大賣/
2021/05/26	174.1	43.93	160	44.19	44.10	14	114,060	0.01%	大買/大賣/
2021/05/25	322	44.36	249	45.12	44.00	73	113,252	0.06%	大買/大賣/
2021/05/24	291.5	46.62	342	45.98	45.05	-50.5	113,497	-0.04%	大買/大賣/
2021/05/21	394	43.93	387.5	44.24	46.15	6.5	110,303	0.01%	大買/大賣/
2021/05/20	189	43.89	113	44.93	43.00	76	105,867	0.07%	大買/大賣/
2021/05/19	136	44.15	363.3	44.80	45.00	-227.3	101,894	-0.22%	大買/大賣/鉅額交易
2021/05/18	42	40.25	42.3	39.50	40.95	-0.3	99,356	0.00%
2021/05/17	240.5	37.35	84	37.79	37.25	156.5	97,397	0.16%	大買/鉅額交易
2021/05/14	150	42.57	77	42.83	41.35	73	95,502	0.08%	大買/
2021/05/13	123	46.84	113.1	47.24	45.90	9.9	92,554	0.01%	大買/大賣/
2021/05/12	276.1	55.58	239	56.54	51.00	37.1	89,797	0.04%	大買/大賣/
2021/05/11	548.9	59.24	501	59.79	56.60	47.9	86,567	0.06%	大買/大賣/
2021/05/10	144	55.35	128.5	55.58	57.40	15.5	80,795	0.02%	大買/大賣/
2021/05/07	333	48.98	409.2	48.92	52.20	-76.2	77,653	-0.10%	大買/大賣/
2021/05/06	144	46.01	251	46.64	47.50	-107	73,184	-0.15%	大買/大賣/鉅額交易
2021/05/05	138	42.26	186.1	42.42	43.20	-48.1	68,736	-0.07%	大買/大賣/
2021/05/04	271.3	39.96	250	41.06	39.30	21.3	66,023	0.03%	大買/大賣/
2021/05/03	501.1	44.69	374	44.89	42.65	127.1	62,948	0.20%	大買/大賣/鉅額交易
2021/04/29	176	41.33	211	41.80	42.60	-35	59,681	-0.06%	大買/大賣/
2021/04/28	83	39.10	63	39.57	38.75	20	56,519	0.04%
2021/04/27	149	39.48	38	39.52	40.00	111	55,435	0.20%	大買/鉅額交易
2021/04/26	18	38.25	47.4	38.86	39.25	-29.4	53,702	-0.05%
2021/04/23	34	34.50	17.9	35.12	35.70	16.1	53,554	0.03%
2021/04/22	36	36.68	63	38.71	36.25	-27	53,573	-0.05%
2021/04/21	18	34.21	14	34.71	35.40	4	53,448	0.01%
2021/04/20	40	33.20	22	33.25	34.50	18	53,279	0.03%
2021/04/19	48	32.77	122	34.69	34.70	-74	53,408	-0.14%	大賣/
2021/04/16	5	31.00	29.6	31.34	31.55	-24.6	53,007	-0.05%
2021/04/15	28	28.69	60.1	28.52	28.70	-32.1	52,922	-0.06%
2021/04/14	7	27.81	37	26.88	27.80	-30	53,582	-0.06%
2021/04/13	39	27.87	7	27.85	27.40	32	55,897	0.06%
2021/04/12	143.5	27.98	138	28.20	29.00	5.5	59,126	0.01%	大買/大賣/
2021/04/09	193	26.25	309.9	26.10	26.80	-116.9	58,542	-0.20%	大買/大賣/鉅額交易
2021/04/08	0	0.00	44	24.95	24.95	-44	56,092	-0.08%
2021/04/07	118	22.89	90	22.80	22.70	28	56,933	0.05%	大買/
2021/04/06	196	21.69	213.4	21.83	22.70	-17.4	56,288	-0.03%	大買/大賣/
2021/04/01	338	20.22	235	20.22	20.75	103	54,838	0.19%	大買/大賣/鉅額交易
2021/03/31	45	19.05	99	18.91	19.50	-54	52,181	-0.10%
2021/03/30	0	0.00	5	18.15	18.30	-5	51,223	-0.01%
2021/03/29	111	18.31	85	18.31	18.30	26	52,583	0.05%	大買/
2021/03/26	2	17.75	6	17.70	17.80	-4	55,864	-0.01%
2021/03/25	26	17.84	9	17.89	17.55	17	58,787	0.03%
2021/03/24	8	17.28	2	17.25	17.30	6	58,813	0.01%
2021/03/23	12	17.70	1	17.65	17.55	11	59,227	0.02%
2021/03/22	10	17.40	26	17.84	17.70	-16	60,007	-0.03%
2021/03/19	13	17.75	1	17.70	17.50	12	61,924	0.02%
2021/03/18	1	17.70	1	17.75	17.75	0	63,665	0.00%
2021/03/17	11	17.92	1	17.95	17.85	10	66,518	0.02%
2021/03/16	35	17.97	13	18.12	17.75	22	67,843	0.03%
2021/03/15	23	18.52	14.1	18.47	18.35	9	67,472	0.01%
2021/03/12	35	18.46	50	18.53	18.75	-15	67,060	-0.02%
2021/03/11	1	18.35	5	18.27	18.25	-4	66,686	-0.01%
2021/03/10	9	18.09	12	18.15	18.20	-3	66,651	0.00%
2021/03/09	16	18.64	60.2	18.72	18.40	-44.2	66,366	-0.07%
2021/03/08	9	18.18	34	18.04	18.10	-25	65,151	-0.04%
2021/03/05	118.1	18.30	154	17.95	17.85	-36	64,811	-0.06%	大買/大賣/
2021/03/04	164	18.47	182	18.71	18.60	-18	63,711	-0.03%	大買/大賣/
2021/03/03	108.2	18.03	112	17.83	17.75	-3.8	61,301	-0.01%	大買/大賣/
2021/03/02	15	17.60	27	17.59	17.30	-12	60,155	-0.02%
2021/02/26	18	17.46	19	17.40	17.45	-1	59,714	0.00%
2021/02/25	39	17.27	54	17.29	17.45	-15	58,896	-0.03%
2021/02/24	211	17.25	226	17.61	16.50	-15	58,000	-0.03%	大買/大賣/
2021/02/23	75	16.80	56	16.92	17.20	19	55,364	0.03%
2021/02/22	93	15.69	27	15.58	15.65	66	54,002	0.12%
2021/02/19	16	15.23	21	15.18	15.45	-5	53,465	-0.01%
2021/02/18	38	15.06	15	14.93	15.40	23	52,997	0.04%
2021/02/17	2	14.10	1	14.10	14.25	1	52,242	0.00%
2021/02/05	10	13.46	3	13.45	13.40	7	51,850	0.01%
2021/02/03	13	13.73	5	13.85	13.70	8	51,751	0.02%
2021/02/01	13	13.78	32	13.40	13.80	-19	51,289	-0.04%
2021/01/29	6	13.85	8	13.99	13.60	-2	51,075	0.00%
2021/01/26	2	15.25	42	14.78	14.85	-40	51,226	-0.08%
2021/01/25	4	15.31	0	0.00	15.25	4	51,006	0.01%
2021/01/22	2	15.00	0	0.00	15.25	2	50,670	0.00%
2021/01/21	10	14.90	1	15.05	14.90	9	50,387	0.02%
2021/01/20	14	14.55	11	14.65	14.60	3	50,138	0.01%
2021/01/19	22	15.55	11	15.63	15.35	11	49,711	0.02%
2021/01/18	35	14.95	39	15.02	15.10	-4	49,391	-0.01%
2021/01/15	24	15.84	28	15.90	15.70	-4	48,895	-0.01%
2021/01/14	65	16.70	51	16.59	16.40	14	48,484	0.03%
2021/01/13	20	15.82	2	15.90	16.10	18	47,717	0.04%
2021/01/12	30	15.90	27	16.10	15.70	3	47,363	0.01%
2021/01/11	7	16.78	52	16.99	16.65	-45	46,697	-0.10%
2021/01/08	16	16.77	10	16.64	16.80	6	46,275	0.01%
2021/01/07	194	16.82	69	17.18	16.85	125	45,602	0.27%	大買/鉅額交易
2021/01/06	172	17.87	170.7	17.85	17.65	1.3	44,235	0.00%	大買/大賣/
2021/01/05	239	17.70	218	17.74	17.80	21	41,253	0.05%	大買/大賣/
2021/01/04	85	16.26	30.6	16.44	16.50	54.4	37,384	0.15%
2020/12/31	7	15.56	29	15.65	15.75	-22	35,812	-0.06%
2020/12/30	22	15.81	115	15.79	15.50	-93	35,197	-0.26%	大賣/
2020/12/29	82	15.62	82	15.59	15.35	0	33,981	0.00%
2020/12/28	71	15.24	58	15.15	15.00	13	32,612	0.04%
2020/12/25	39	15.63	13	15.74	15.50	26	31,474	0.08%
2020/12/24	40	15.77	26	15.91	15.50	14	30,591	0.05%
2020/12/23	92	15.72	109	15.50	16.00	-17	29,622	-0.06%	大賣/
2020/12/22	434	16.31	443	16.41	15.20	-9	28,061	-0.03%	大買/大賣/
2020/12/21	183	15.48	243	15.59	15.75	-60	24,162	-0.25%	大買/大賣/
2020/12/18	7	14.36	19	14.24	14.35	-12	21,095	-0.06%
2020/12/17	16	14.13	9	14.18	14.20	7	20,410	0.03%
2020/12/16	65	14.51	18	14.59	14.25	47	19,874	0.24%
2020/12/15	70	14.82	27	14.69	14.15	43	18,916	0.23%
2020/12/14	59	14.24	59	14.10	14.30	0	17,025	0.00%
2020/12/11	211	13.48	140	13.56	13.75	71	14,796	0.48%	大買/大賣/
2020/12/10	2	12.85	48	12.72	12.85	-46	11,829	-0.39%
2020/12/09	32	11.65	5	11.75	11.70	27	10,342	0.26%
2020/12/08	4	11.93	6	12.05	11.90	-2	10,395	-0.02%
2020/12/07	5	12.20	15	12.15	12.10	-10	10,456	-0.10%
2020/12/04	0	0.00	42	12.06	12.05	-42	10,470	-0.40%
2020/12/03	16	11.76	6	11.83	11.70	10	10,500	0.10%
2020/12/02	8	11.88	5	11.90	11.80	3	10,700	0.03%
2020/12/01	5	11.77	65	11.69	11.90	-60	10,639	-0.56%
2020/11/30	31	12.00	25.7	12.03	12.05	5.3	10,467	0.05%
2020/11/27	23	11.61	15	11.57	11.70	8	9,940	0.08%
2020/11/26	49	11.52	53	11.42	11.35	-4	9,580	-0.04%
2020/11/25	5	11.29	14	11.35	11.20	-9	9,397	-0.10%
2020/11/24	28	11.00	9.5	10.99	11.00	18.5	8,983	0.21%
2020/11/23	1	10.55	2	10.60	11.05	-1	8,851	-0.01%
2020/11/20	15	10.48	1	10.55	10.45	14	8,295	0.17%
2020/11/18	0	0.00	22	10.30	10.25	-22	8,113	-0.27%
2020/11/16	5	10.00	5	10.05	10.00	0	8,069	0.00%
2020/11/13	10	10.15	0	0.00	10.20	10	8,005	0.12%
2020/11/12	6	10.18	3	10.25	10.15	3	8,024	0.04%
2020/11/11	27	10.44	13	10.46	10.45	14	7,943	0.18%
2020/11/05	28	10.41	16	10.38	10.20	12	7,639	0.16%
2020/11/04	0	0.00	11.2	10.31	10.40	-11.2	7,326	-0.15%
2020/11/03	2	10.20	0	0.00	10.00	2	7,010	0.03%
2020/10/30	10	9.98	0	0.00	9.85	10	6,734	0.15%
2020/10/28	0	0.00	3	10.15	10.10	-3	6,628	-0.05%
2020/10/27	20	10.30	9	9.96	10.15	11	6,561	0.17%
2020/10/26	10	10.00	0	0.00	10.00	10	6,471	0.15%
2020/10/22	5	10.25	0	0.00	10.15	5	6,408	0.08%
2020/10/19	0	0.00	2	10.00	9.83	-2	6,163	-0.03%
2020/10/14	0	0.00	15	10.10	10.15	-15	5,953	-0.25%
2020/10/07	2	9.90	2	9.74	9.90	0	5,832	0.00%
2020/10/06	5	9.45	0	0.00	9.89	5	5,806	0.09%
2020/09/30	0	0.00	10	9.37	9.33	-10	5,744	-0.17%
2020/09/25	1	9.30	10	9.29	9.18	-9	5,804	-0.16%
2020/09/24	2	9.17	10	9.17	9.17	-8	5,766	-0.14%
2020/09/23	10	9.53	2	9.47	9.50	8	5,670	0.14%
2020/09/22	3	9.80	0	0.00	9.70	3	5,586	0.05%
2020/09/18	1	9.98	10	9.96	9.87	-9	5,433	-0.17%
2020/09/17	12	9.90	1	9.95	9.86	11	5,370	0.20%
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	10	10.10	6	10.13	10.20	4	5,003	0.08%
2020/09/14	10	10.40	16	10.52	10.30	-6	4,917	-0.12%
2020/09/11	25	10.43	10	10.85	10.30	15	4,782	0.31%
2020/09/10	5	10.55	11	10.57	10.55	-6	4,457	-0.13%
2020/09/09	15	10.45	0	0.00	10.65	15	4,283	0.35%
2020/09/08	17	10.36	30	10.35	10.25	-13	4,044	-0.32%
2020/09/07	20	10.06	15	10.38	10.40	5	3,675	0.14%
2020/09/04	10	9.41	0	0.00	9.46	10	3,309	0.30%
2020/09/03	4	9.30	0	0.00	9.37	4	3,253	0.12%
2020/09/02	1	9.50	9	9.33	9.36	-8	3,213	-0.25%
2020/08/26	0	0.00	20	8.70	8.61	-20	2,830	-0.71%
2020/08/20	5	8.12	0	0.00	8.07	5	2,986	0.17%
2020/08/13	5	8.11	0	0.00	8.13	5	2,719	0.18%
2020/08/12	5	8.12	0	0.00	8.15	5	2,734	0.18%
2020/08/11	20	8.21	5	8.18	8.18	15	2,744	0.55%
2020/08/04	0	0.00	0.9	8.02	8.03	-0.9	2,788	-0.03%
2020/07/30	5	8.05	0	0.00	8.05	5	2,804	0.18%
2020/07/23	0	0.00	6	8.26	8.32	-6	2,977	-0.20%
2020/07/22	5	8.15	0	0.00	8.19	5	3,023	0.17%
2020/07/17	0	0.00	9	8.28	8.21	-9	3,022	-0.30%
2020/07/16	0	0.00	36	8.30	8.34	-36	3,024	-1.19%
2020/07/10	5	8.07	0	0.00	8.03	5	3,122	0.16%
2020/07/08	5	8.17	0	0.00	8.17	5	3,121	0.16%
2020/07/06	0	0.00	10	8.26	8.27	-10	3,132	-0.32%
2020/07/02	0	0.00	10	8.25	8.20	-10	3,139	-0.32%
2020/06/29	5	8.18	0	0.00	8.19	5	3,195	0.16%
2020/06/24	0	0.00	4.3	8.27	8.28	-4.3	3,199	-0.13%
2020/06/19	0	0.00	5	8.22	8.21	-5	3,308	-0.15%
2020/06/16	0	0.00	20	8.24	8.24	-20	3,423	-0.58%
2020/06/12	25	8.11	5	8.10	8.19	20	3,593	0.56%
2020/06/11	5	8.52	0	0.00	8.34	5	3,653	0.14%
2020/06/10	0	0.00	2	8.62	8.65	-2	3,674	-0.05%
2020/06/08	2	8.47	10	8.41	8.45	-8	3,934	-0.20%
2020/06/05	0	0.00	5	8.22	8.24	-5	3,877	-0.13%
2020/06/04	5	7.97	0	0.00	8.00	5	3,876	0.13%
2020/06/03	1	7.96	0	0.00	8.02	1	3,936	0.03%
2020/05/29	5	7.82	0	0.00	7.80	5	3,933	0.13%
2020/05/28	3	8.01	0	0.00	8.14	3	3,929	0.08%
2020/05/27	0	0.00	20	7.65	7.79	-20	3,835	-0.52%
2020/05/26	0	0.00	100	7.33	7.27	-100	3,770	-2.65%
2020/05/18	0	0.00	1	7.18	7.18	-1	3,766	-0.03%
2020/05/14	20	7.30	0	0.00	7.21	20	3,743	0.53%
2020/04/30	22	7.79	0	0.00	7.83	22	3,666	0.60%
2020/04/27	10	7.25	0	0.00	7.16	10	3,850	0.26%
2020/04/21	10	6.80	0	0.00	6.77	10	3,866	0.26%
2020/04/16	15	7.12	0	0.00	7.12	15	3,815	0.39%
2020/04/14	10	7.16	0	0.00	7.22	10	3,750	0.27%
2020/04/13	10	7.11	0	0.00	7.06	10	3,769	0.27%
2020/04/08	1	6.95	36	6.76	7.04	-35	3,929	-0.89%
2020/03/27	3	6.67	0	0.00	6.60	3	4,329	0.07%
2020/03/26	2	6.60	0	0.00	6.53	2	4,342	0.05%
2020/03/25	110	7.04	0	0.00	6.89	110	4,286	2.57%	大買/鉅額交易
2020/03/23	0	0.00	2	6.11	6.10	-2	4,258	-0.05%
2020/03/19	0	0.00	10	5.45	5.40	-10	4,375	-0.23%
2020/03/18	0	0.00	31	6.05	6.00	-31	4,266	-0.73%
2020/03/17	31	6.37	0	0.00	6.21	31	4,242	0.73%
2020/03/13	10	7.12	0	0.00	7.15	10	4,089	0.24%
2020/03/12	18	8.00	0	0.00	7.74	18	3,916	0.46%
2020/03/10	3	8.59	0	0.00	8.79	3	3,699	0.08%
2020/03/09	9	8.98	0	0.00	8.90	9	3,663	0.25%
2020/03/06	3	9.18	0	9.21	9.21	3	3,588	0.08%
2020/03/02	3	8.96	3	8.99	9.00	0	3,545	0.00%
2020/02/25	0	0.00	8	9.26	9.31	-8	3,592	-0.22%
2020/02/24	3	9.35	0	0.00	9.32	3	3,585	0.08%
2020/02/19	0	0.00	10	9.44	9.45	-10	3,569	-0.28%
2020/02/17	4	9.30	1	9.31	9.32	3	3,591	0.08%
2020/02/14	4	9.35	0	0.00	9.35	4	3,599	0.11%
2020/02/13	2	9.41	0	0.00	9.40	2	3,600	0.06%
2020/02/12	0	0.00	4	9.41	9.44	-4	3,658	-0.11%
2020/02/11	4	9.27	0	0.00	9.29	4	3,678	0.11%
2020/02/04	2	9.30	0	0.00	9.30	2	4,194	0.05%
2020/02/03	0	0.00	2	9.00	9.13	-2	4,182	-0.05%
2020/01/31	2	9.35	0	0.00	9.32	2	4,116	0.05%
2020/01/15	2	10.35	0	0.00	10.30	2	3,797	0.05%
2020/01/08	1	10.15	0	0.00	10.10	1	3,916	0.03%
2020/01/03	5	10.48	1	10.50	10.50	4	3,944	0.10%
2020/01/02	1	10.70	7.2	10.75	10.75	-6.2	3,871	-0.16%
2019/12/31	3	10.65	5	10.65	10.65	-2	3,837	-0.05%
2019/12/30	0	0.00	3	10.60	10.60	-3	3,759	-0.08%
2019/12/27	0	0.00	1	10.25	10.35	-1	3,581	-0.03%
2019/12/26	2	10.10	0	0.00	10.15	2	3,499	0.06%
2019/12/24	2	10.30	0	0.00	10.25	2	3,458	0.06%
2019/12/23	0	0.00	9	10.20	10.25	-9	3,387	-0.27%
2019/12/20	3	10.05	0	0.00	10.05	3	3,352	0.09%
2019/12/19	0	0.00	3	10.10	10.15	-3	3,327	-0.09%
2019/12/18	0	0.00	2	10.10	10.15	-2	3,320	-0.06%
2019/12/17	10	10.12	50	10.10	10.10	-40	3,275	-1.22%
2019/12/16	0	0.00	10	10.00	9.99	-10	3,207	-0.31%
2019/12/13	0	0.00	3	9.82	9.83	-3	3,091	-0.10%
2019/12/12	50	9.84	0	0.00	9.84	50	3,071	1.63%
2019/12/09	0	0.00	0.3	9.60	9.64	-0.3	3,050	-0.01%
2019/12/04	3	9.59	0	0.00	9.81	3	3,095	0.10%
2019/11/25	0	0.00	2	9.55	9.57	-2	2,972	-0.07%
2019/11/20	0	0.00	5	9.43	9.42	-5	2,982	-0.17%
2019/11/19	0	0.00	2	9.51	9.47	-2	2,982	-0.07%
2019/11/14	7	9.32	5	9.41	9.32	2	3,002	0.07%
2019/11/13	5	9.40	5	9.50	9.40	0	3,106	0.00%
2019/11/12	2	9.50	0	0.00	9.48	2	3,202	0.06%
2019/11/11	0	0.00	5	9.48	9.46	-5	3,257	-0.15%
2019/11/07	2	9.86	12	9.83	9.86	-10	3,179	-0.31%
2019/11/06	5	9.88	3	9.93	9.86	2	3,246	0.06%
2019/11/05	12	10.04	5	10.00	10.10	7	3,174	0.22%
2019/11/04	0	0.00	1	9.34	9.36	-1	2,873	-0.03%
2019/10/31	0	0.00	20	9.11	9.09	-20	2,913	-0.69%
2019/10/28	10	9.18	0	0.00	9.17	10	2,965	0.34%
2019/10/22	5	9.45	0	0.00	9.36	5	3,091	0.16%
2019/10/21	7	9.22	0	0.00	9.40	7	3,119	0.22%
2019/10/08	0	0.00	3	9.45	9.45	-3	3,147	-0.10%
2019/10/07	3	9.31	0	0.00	9.32	3	3,152	0.10%
2019/10/03	0	0.00	28	9.55	9.54	-28	3,133	-0.89%
2019/09/27	0	0.00	2	9.78	9.74	-2	3,179	-0.06%
2019/09/23	3	10.00	0	0.00	10.00	3	3,243	0.09%
2019/08/14	2	10.05	0	0.00	10.00	2	3,888	0.05%
2019/08/13	0	0.00	5	10.10	10.05	-5	3,867	-0.13%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/05	3	10.40	0	0.00	10.35	3	4,223	0.07%
2019/08/01	0	0.00	0.2	10.45	10.45	-0.2	4,449	0.00%
2019/07/22	0	0.00	22	10.83	10.80	-22	5,714	-0.38%
2019/07/15	0	0.00	1	10.45	10.35	-1	6,456	-0.02%
2019/07/10	3	10.35	10.3	10.35	10.35	-7.3	6,814	-0.11%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/21	1	10.65	3	10.60	10.65	-2	7,609	-0.03%
2019/06/20	0	0.00	2	10.50	10.50	-2	7,635	-0.03%
2019/06/19	5	10.45	0	0.00	10.45	5	7,795	0.06%
2019/06/14	0	0.00	1	10.40	10.35	-1	8,178	-0.01%
2019/06/11	0	0.00	12	10.35	10.40	-12	8,401	-0.14%
2019/05/31	1	10.40	1	10.40	10.40	0	9,298	0.00%
2019/05/28	0	0.00	2	10.40	10.60	-2	9,733	-0.02%
2019/05/27	16	10.40	5	10.35	10.35	11	9,845	0.11%
2019/05/22	0	0.00	5	10.90	10.90	-5	10,020	-0.05%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/17	5	11.00	0	0.00	10.85	5	10,353	0.05%
2019/05/14	0	0.00	2	11.05	11.05	-2	10,605	-0.02%
2019/05/13	5	10.80	4	10.80	10.85	1	10,715	0.01%
2019/05/10	1	10.60	0	0.00	10.60	1	11,052	0.01%
2019/05/09	6	10.79	20	10.73	10.70	-14	11,126	-0.13%
2019/05/08	1	11.00	1	10.95	11.00	0	11,056	0.00%
2019/05/07	9	11.22	2	11.10	11.10	7	11,031	0.06%
2019/05/06	15	11.18	0	0.00	11.20	15	10,971	0.14%
2019/05/03	4	11.78	10	11.80	11.85	-6	10,577	-0.06%
2019/05/02	5	12.25	0	0.00	12.35	5	10,166	0.05%
2019/04/30	5	12.25	0	0.00	12.30	5	10,111	0.05%
2019/04/29	16	12.15	20	12.16	12.05	-4	10,108	-0.04%
2019/04/25	10	12.55	11	12.51	12.55	-1	9,951	-0.01%
2019/04/24	8	12.53	9	12.70	12.45	-1	9,822	-0.01%
2019/04/23	3	12.25	21	12.31	12.45	-18	9,537	-0.19%
2019/04/22	11	12.22	3	12.22	12.30	8	9,344	0.09%
2019/04/19	0	0.00	3	11.95	11.95	-3	9,136	-0.03%
2019/04/18	30	12.00	30	12.00	11.95	0	9,258	0.00%
2019/04/17	0	0.00	5	12.01	12.05	-5	9,305	-0.05%
2019/04/16	5	12.00	0	0.00	12.05	5	9,241	0.05%
2019/04/12	0	0.00	2	11.80	11.75	-2	9,235	-0.02%
2019/04/10	4	11.95	0	0.00	12.00	4	9,188	0.04%
2019/04/09	0	0.00	10	12.00	12.05	-10	9,131	-0.11%
2019/04/08	17	11.85	45	11.91	11.85	-28	9,048	-0.31%
2019/04/03	32	11.53	1	11.60	11.70	31	8,878	0.35%
2019/03/29	0	0.00	2	11.30	11.40	-2	8,681	-0.02%
2019/03/27	3	11.37	16	11.40	11.40	-13	8,687	-0.15%
2019/03/25	2	11.35	0	0.00	11.40	2	8,594	0.02%
2019/03/22	11	11.61	0	0.00	11.55	11	8,526	0.13%
2019/03/21	8	11.72	0	0.00	11.75	8	8,418	0.10%
2019/03/20	10	11.72	12	11.70	11.70	-2	8,396	-0.02%
2019/03/18	6	11.98	0	0.00	11.90	6	8,057	0.07%
2019/03/15	1	11.95	0	0.00	11.95	1	8,085	0.01%
2019/03/12	33	12.10	0	0.00	12.10	33	8,245	0.40%
2019/03/07	0	0.00	5	12.13	12.10	-5	8,279	-0.06%
2019/03/06	21	12.41	4	12.43	12.40	17	8,456	0.20%
2019/03/05	0	0.00	5	12.23	12.30	-5	8,093	-0.06%
2019/02/26	2	12.08	0	0.00	12.10	2	7,706	0.03%
2019/02/25	5	12.15	5	12.15	12.15	0	7,565	0.00%
2019/02/22	2	12.10	0	0.00	12.05	2	7,434	0.03%
2019/02/20	34	12.10	0	0.00	12.05	34	7,093	0.48%
2019/02/19	2	11.95	51	11.95	11.90	-49	6,848	-0.72%
2019/02/15	10	11.90	0	0.00	11.90	10	6,849	0.15%
2019/02/14	0	0.00	18	12.20	12.05	-18	6,813	-0.26%
2019/02/13	12	12.20	24	12.20	12.15	-12	6,807	-0.18%
2019/02/12	0	0.00	1	12.30	12.30	-1	6,656	-0.02%
2019/02/11	43	12.05	9	12.12	12.00	34	6,421	0.53%
2019/01/30	40	11.70	14	11.55	11.65	26	5,995	0.43%
2019/01/29	1	11.15	3	11.30	11.25	-2	5,784	-0.03%
2019/01/28	1	11.25	0	0.00	11.25	1	5,742	0.02%
2019/01/25	2	11.13	5	11.10	11.10	-3	5,744	-0.05%
2019/01/24	18	11.19	0	0.00	11.15	18	5,753	0.31%
2019/01/23	2	11.18	5	11.15	11.20	-3	5,744	-0.05%
2019/01/22	4	11.13	10	11.08	11.10	-6	5,759	-0.10%
2019/01/21	9	11.10	9	11.08	11.10	0	5,859	0.00%
2019/01/18	3	10.95	0	0.00	10.90	3	5,983	0.05%
2019/01/15	3	10.90	10	10.85	10.90	-7	6,303	-0.11%
2019/01/14	0	0.00	40	10.75	10.75	-40	6,380	-0.63%
2019/01/11	0	0.00	1	10.90	10.90	-1	6,485	-0.02%
2019/01/10	0	0.00	1	10.85	11.00	-1	6,475	-0.02%
2019/01/09	1	11.15	2	11.15	11.20	-1	6,402	-0.02%
2019/01/08	8	10.70	4	10.70	10.70	4	6,276	0.06%
2019/01/02	0	0.00	3	10.90	10.95	-3	6,371	-0.05%
2018/12/27	20	10.80	0	0.00	10.75	20	6,580	0.30%
2018/12/25	2	10.80	0	0.00	10.85	2	6,691	0.03%
2018/12/22	13	10.90	0	0.00	11.00	13	6,853	0.19%
2018/12/21	10	10.95	0	0.00	10.95	10	7,001	0.14%
2018/12/20	12	11.02	0	0.00	11.00	12	7,110	0.17%
2018/12/18	8	11.23	0	0.00	11.20	8	7,709	0.10%
2018/12/17	1	11.35	2	11.45	11.35	-1	7,782	-0.01%
2018/12/14	4	11.38	15	11.38	11.45	-11	7,950	-0.14%
2018/12/12	5	11.25	1	11.30	11.30	4	8,196	0.05%
2018/12/10	4	11.26	0	0.00	11.20	4	8,290	0.05%
2018/12/07	0	0.00	15	11.55	11.50	-15	8,274	-0.18%
2018/12/06	17	11.71	0	0.00	11.40	17	8,298	0.20%
2018/12/05	25	11.94	4	12.01	11.85	21	8,402	0.25%
2018/12/04	23	12.00	5	12.05	11.85	18	8,327	0.22%
2018/12/03	0	0.00	5	11.90	11.90	-5	8,343	-0.06%
2018/11/30	8	11.68	3	11.65	11.60	5	8,475	0.06%
2018/11/29	5	11.77	24	11.71	11.80	-19	8,448	-0.22%
2018/11/27	7	11.01	0	0.00	11.20	7	8,265	0.08%
2018/11/26	11	11.23	0	0.00	11.25	11	8,475	0.13%
2018/11/23	0	0.00	15	11.35	11.30	-15	8,591	-0.17%
2018/11/21	7	11.31	55	11.29	11.35	-48	9,185	-0.52%
2018/11/20	5	11.45	0	0.00	11.40	5	9,329	0.05%
2018/11/19	15	11.53	0	0.00	11.55	15	9,637	0.16%
2018/11/16	5	11.55	9	11.60	11.55	-4	9,908	-0.04%
2018/11/15	7	11.59	0	0.00	11.60	7	10,107	0.07%
2018/11/14	16	11.63	1	11.45	11.65	15	10,334	0.15%
2018/11/13	4	11.21	0	0.00	11.25	4	10,618	0.04%
2018/11/12	7	11.36	2	11.30	11.40	5	10,829	0.05%
2018/11/09	15	11.69	0	0.00	11.65	15	11,095	0.14%
2018/11/06	4	11.61	0	0.00	11.65	4	13,221	0.03%
2018/11/02	3	12.00	0	0.00	11.80	3	13,594	0.02%
2018/10/31	6	11.68	0	0.00	11.75	6	13,635	0.04%
2018/10/30	3	11.52	4	11.50	11.55	-1	13,767	-0.01%
2018/10/29	1	11.50	32	11.31	11.50	-31	13,966	-0.22%
2018/10/26	5	10.80	2	10.90	10.85	3	13,982	0.02%
2018/10/25	18	11.11	0	0.00	11.05	18	13,832	0.13%
2018/10/24	2	11.85	250	11.87	11.85	-248	13,778	-1.80%	大賣/鉅額交易
2018/10/23	22	12.30	1	12.30	12.25	21	13,825	0.15%
2018/10/22	0	0.00	1	12.55	12.70	-1	13,880	-0.01%
2018/10/19	43	12.62	0	0.00	12.55	43	14,236	0.30%
2018/10/18	1	13.00	4	13.11	13.00	-3	14,220	-0.02%
2018/10/17	9	13.08	0	0.00	12.90	9	14,461	0.06%
2018/10/16	13	13.27	0	0.00	13.20	13	14,446	0.09%
2018/10/15	0	0.00	60	13.20	13.15	-60	14,518	-0.41%
2018/10/12	0	0.00	23	13.08	13.10	-23	14,495	-0.16%
2018/10/11	25	12.88	6	12.97	12.85	19	14,535	0.13%
2018/10/05	18	13.57	4	13.75	13.60	14	14,547	0.10%
2018/10/04	44	14.04	3	14.20	14.00	41	14,490	0.28%
2018/10/03	0	0.00	3	14.40	14.10	-3	14,705	-0.02%
2018/10/02	18	14.30	0	0.00	14.25	18	14,676	0.12%
2018/10/01	2	14.50	29	14.46	14.50	-27	14,670	-0.18%
2018/09/28	28	14.51	2	14.80	14.45	26	14,652	0.18%
2018/09/27	0	0.00	60	14.65	14.75	-60	14,525	-0.41%
2018/09/26	21	14.80	10	14.65	14.65	11	14,427	0.08%
2018/09/25	0	0.00	41	14.42	14.40	-41	14,220	-0.29%
2018/09/20	22	13.84	2	13.90	13.95	20	14,010	0.14%
2018/09/19	3	13.87	10	14.02	14.05	-7	13,927	-0.05%
2018/09/18	22	13.46	1	13.45	13.50	21	13,961	0.15%
2018/09/17	0	0.00	3	13.40	13.35	-3	13,963	-0.02%
2018/09/14	0	0.00	2	13.43	13.40	-2	14,181	-0.01%
2018/09/13	0	0.00	2	13.38	13.35	-2	14,127	-0.01%
2018/09/12	0	0.00	1	13.10	13.25	-1	14,253	-0.01%
2018/09/11	14	13.04	0	0.00	13.15	14	14,359	0.10%
2018/09/10	5	12.92	1	13.15	13.00	4	14,316	0.03%
2018/09/07	2	13.50	20	13.59	13.50	-18	14,138	-0.13%
2018/09/06	11	13.30	1	13.60	13.15	10	14,021	0.07%
2018/09/04	0	0.00	6	13.75	13.80	-6	13,909	-0.04%
2018/09/03	20	13.86	0	0.00	13.65	20	13,905	0.14%
2018/08/31	18	13.92	21	13.85	14.00	-3	13,911	-0.02%
2018/08/30	5	14.27	8	14.36	14.30	-3	13,778	-0.02%
2018/08/29	5	14.09	5	14.05	14.00	0	13,775	0.00%
2018/08/28	27	14.55	11	14.57	14.45	16	13,557	0.12%
2018/08/27	7	14.89	16	14.86	14.95	-9	13,489	-0.07%
2018/08/24	26	15.00	1	15.70	15.05	25	13,586	0.18%
2018/08/23	20	15.30	2	15.60	15.50	18	13,303	0.14%
2018/08/22	1	15.35	3	15.22	15.00	-2	13,059	-0.02%
2018/08/21	5	15.11	13	15.26	15.05	-8	12,971	-0.06%
2018/08/20	49	14.69	14	14.74	14.55	35	12,662	0.28%
2018/08/17	42	15.15	25	15.32	15.00	17	12,321	0.14%
2018/08/16	9	15.16	8	15.16	15.35	1	12,002	0.01%
2018/08/15	28	15.64	36	15.68	15.60	-8	11,641	-0.07%
2018/08/14	44	15.45	22	15.36	15.60	22	11,049	0.20%
2018/08/13	12	14.71	4	14.69	14.45	8	10,062	0.08%
2018/08/10	5	14.45	10	14.39	14.25	-5	9,425	-0.05%
2018/08/08	5	14.00	10	13.90	13.90	-5	9,088	-0.06%
2018/08/06	2	14.00	0	0.00	14.15	2	8,948	0.02%
2018/08/03	14	14.04	1	14.15	13.85	13	8,889	0.15%
2018/08/02	0	0.00	2	13.95	14.00	-2	8,827	-0.02%
2018/08/01	0	0.00	211	14.15	14.20	-211	8,717	-2.42%	大賣/鉅額交易
2018/07/31	5	14.15	5	14.18	14.25	0	8,653	0.00%
2018/07/30	0	0.00	2	14.15	14.15	-2	8,570	-0.02%
2018/07/26	0	0.00	3	13.98	13.80	-3	8,311	-0.04%
2018/07/25	1	13.40	0	0.00	13.65	1	7,942	0.01%
2018/07/24	14	13.48	106	13.45	13.45	-92	7,810	-1.18%	大賣/
2018/07/23	0	0.00	6	13.02	13.00	-6	7,505	-0.08%
2018/07/20	14	13.00	15	13.05	12.95	-1	7,455	-0.01%
2018/07/18	10	13.37	2	13.40	13.35	8	7,402	0.11%
2018/07/16	0	0.00	1	13.35	13.15	-1	7,264	-0.01%
2018/07/13	14	13.03	116	13.09	13.15	-102	7,209	-1.41%	大賣/鉅額交易
2018/07/12	1	13.35	5	13.40	13.35	-4	7,037	-0.06%
2018/07/11	17	13.24	4	13.18	13.35	13	6,918	0.19%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/06	0	0.00	2	12.60	12.95	-2	6,626	-0.03%
2018/07/03	52	12.69	0	0.00	12.40	52	6,668	0.78%
2018/06/29	51	12.70	4	12.65	12.65	47	6,550	0.72%
2018/06/28	2	13.10	0	0.00	13.05	2	6,428	0.03%
2018/06/27	4	13.13	6	13.15	13.15	-2	6,370	-0.03%
2018/06/26	0	0.00	11	12.82	12.95	-11	6,167	-0.18%
2018/06/25	0	0.00	8	12.82	12.90	-8	6,160	-0.13%
2018/06/22	0	0.00	1	12.70	12.60	-1	6,098	-0.02%
2018/06/21	0	0.00	7	12.71	12.60	-7	6,198	-0.11%
2018/06/20	0	0.00	8	12.48	12.60	-8	6,389	-0.13%
2018/06/19	0	0.00	60	12.40	12.40	-60	6,392	-0.94%
2018/06/14	1	12.20	2	12.10	12.10	-1	6,279	-0.02%
2018/06/13	0	0.00	1	12.55	12.40	-1	6,294	-0.02%
2018/06/12	3	12.50	3	12.52	12.50	0	6,219	0.00%
2018/06/11	0	0.00	252	12.45	12.40	-252	6,142	-4.10%	大賣/鉅額交易
2018/06/08	0	0.00	8	12.31	12.40	-8	6,099	-0.13%
2018/06/07	2	12.20	0	0.00	12.25	2	6,099	0.03%
2018/06/06	2	12.15	32	12.17	12.05	-30	6,105	-0.49%
2018/06/05	3	12.10	3	12.10	12.10	0	6,128	0.00%
2018/06/04	0	0.00	16	12.18	12.20	-16	6,122	-0.26%
2018/06/01	36	11.75	4	11.80	11.85	32	5,952	0.54%
2018/05/31	1	11.45	41	11.45	11.45	-40	5,847	-0.68%
2018/05/30	13	11.18	0	0.00	11.25	13	6,534	0.20%
2018/05/29	10	11.20	0	0.00	11.40	10	6,662	0.15%
2018/05/28	3	10.82	0	0.00	10.90	3	6,902	0.04%
2018/05/25	4	10.85	6	10.90	10.80	-2	7,117	-0.03%
2018/05/24	3	11.00	0	0.00	11.00	3	7,257	0.04%
2018/05/23	1	10.90	0	0.00	10.95	1	7,979	0.01%
2018/05/22	30	11.15	55	11.10	11.10	-25	8,247	-0.30%
2018/05/21	40	11.00	0	0.00	11.05	40	8,767	0.46%
2018/05/18	110	11.06	10	11.00	11.00	100	8,899	1.12%	大買/
2018/05/17	3	10.90	0	0.00	10.90	3	8,978	0.03%
2018/05/16	0	0.00	120	10.75	10.80	-120	9,034	-1.33%	大賣/鉅額交易
2018/05/15	20	10.90	0	0.00	10.90	20	9,174	0.22%
2018/05/11	6	11.00	5	11.15	10.90	1	9,629	0.01%
2018/05/10	35	10.75	3	10.90	11.00	32	9,646	0.33%
2018/05/09	4	10.45	0	0.00	10.40	4	9,557	0.04%
2018/05/02	8	10.50	0	0.00	10.50	8	10,318	0.08%
2018/04/30	0	0.00	0.8	10.80	10.80	-0.8	10,792	-0.01%
2018/04/26	10	10.75	0	0.00	10.75	10	11,246	0.09%
2018/04/25	11	10.85	0	0.00	10.90	11	11,433	0.10%
2018/04/24	34	11.00	0	0.00	11.00	34	11,765	0.29%
2018/04/23	3	11.20	0	0.00	11.20	3	12,093	0.02%
2018/04/20	33	11.35	0	0.00	11.40	33	12,365	0.27%
2018/04/19	50	11.35	2	11.25	11.25	48	13,211	0.36%
2018/04/17	2	11.10	0	0.00	11.15	2	14,097	0.01%
2018/04/16	10	11.20	0	0.00	11.15	10	15,298	0.07%
2018/04/13	1	11.25	3	11.30	11.35	-2	15,988	-0.01%
2018/04/12	22	11.35	0	0.00	11.30	22	17,051	0.13%
2018/04/11	2	11.65	0	0.00	11.60	2	17,184	0.01%
2018/04/10	0	0.00	100	11.90	11.80	-100	17,410	-0.57%
2018/04/03	1	11.70	0	0.00	11.80	1	18,523	0.01%
2018/04/02	2	11.90	14	11.89	11.90	-12	18,769	-0.06%
2018/03/31	2	11.70	0	0.00	11.80	2	19,565	0.01%
2018/03/29	0	0.00	7	11.55	11.55	-7	20,503	-0.03%
2018/03/28	10	11.15	0	0.00	11.45	10	20,514	0.05%
2018/03/27	39	11.03	4	11.11	11.15	35	20,452	0.17%
2018/03/26	7	10.85	0	0.00	10.85	7	20,399	0.03%
2018/03/23	56	11.17	15	11.00	10.95	41	20,320	0.20%
2018/03/22	63	11.80	3	11.90	11.80	60	20,021	0.30%
2018/03/21	63	12.15	0	0.00	12.10	63	19,894	0.32%
2018/03/19	12	12.11	10	12.20	12.05	2	20,064	0.01%
2018/03/16	11	12.30	0	0.00	12.25	11	20,511	0.05%
2018/03/14	5	12.30	0	0.00	12.30	5	20,742	0.02%
2018/03/13	22	12.40	0	0.00	12.40	22	20,768	0.11%
2018/03/12	10	12.35	0.9	12.35	12.35	9.1	20,728	0.04%
2018/03/09	0	0.00	10	12.25	12.30	-10	20,818	-0.05%
2018/03/08	0	0.00	10	12.60	12.50	-10	20,854	-0.05%
2018/03/07	0	0.00	5	12.50	12.35	-5	20,770	-0.02%
2018/03/06	26	12.45	11	12.32	12.45	15	20,732	0.07%
2018/03/05	83	12.59	2	13.35	12.20	81	20,585	0.39%
2018/03/02	11	13.40	0	0.00	13.55	11	19,892	0.06%
2018/03/01	200	13.80	212	13.94	13.85	-12	19,740	-0.06%	大買/大賣/
2018/02/27	10	13.50	0	0.00	13.45	10	19,364	0.05%
2018/02/26	0	0.00	98	13.72	13.60	-98	19,157	-0.51%
2018/02/23	7	13.91	1	13.90	13.50	6	18,999	0.03%
2018/02/22	1	13.55	10	13.64	13.60	-9	18,331	-0.05%
2018/02/21	8	13.37	9	13.29	13.55	-1	18,062	-0.01%
2018/02/09	32	12.01	197	12.02	12.45	-165	17,463	-0.94%	大賣/鉅額交易
2018/02/08	40	12.02	75	12.06	12.20	-35	17,444	-0.20%
2018/02/07	120	12.26	117	12.35	12.25	3	17,399	0.02%	大買/大賣/
2018/02/06	34	11.77	4	11.91	12.25	30	17,268	0.17%
2018/02/05	0	0.00	5	12.65	12.85	-5	16,969	-0.03%
2018/02/02	7	12.85	2	12.95	12.85	5	16,940	0.03%
2018/02/01	15	12.85	8.5	12.85	12.85	6.5	16,948	0.04%
2018/01/31	20	12.85	17	12.99	12.95	3	16,955	0.02%
2018/01/30	36	13.10	15	13.00	13.05	21	16,808	0.12%
2018/01/26	0.3	13.10	1	13.15	13.15	-0.7	16,589	0.00%
2018/01/25	0	0.00	20	13.20	13.25	-20	16,668	-0.12%
2018/01/24	27	13.06	15.6	12.98	13.05	11.4	16,514	0.07%
2018/01/23	0	0.00	5	12.69	12.75	-5	16,150	-0.03%
2018/01/22	2	12.58	207	12.45	12.55	-205	16,061	-1.28%	大賣/鉅額交易
2018/01/19	5	12.75	1	12.75	12.75	4	15,954	0.03%
2018/01/18	33	12.66	71	12.68	12.65	-38	16,342	-0.23%
2018/01/17	86	13.11	3	13.02	12.90	83	16,235	0.51%
2018/01/16	5	13.21	6	13.27	13.20	-1	15,894	-0.01%
2018/01/15	118	13.39	33	13.28	13.05	85	15,631	0.54%	大買/
2018/01/12	11	14.08	1	13.95	13.90	10	14,781	0.07%
2018/01/11	20	14.15	2	13.90	13.90	18	14,390	0.13%
2018/01/10	299	14.18	207	14.30	14.00	92	13,953	0.66%	大買/大賣/
2018/01/09	105.3	13.29	162	13.64	13.70	-56.7	12,861	-0.44%	大買/大賣/
2018/01/08	104	13.30	102	13.25	13.40	2	12,193	0.02%	大買/大賣/
2018/01/05	56	12.69	3	12.80	12.85	53	11,174	0.47%
2018/01/04	1	12.80	3	12.85	12.70	-2	10,964	-0.02%
2018/01/03	7	12.67	10	12.70	12.75	-3	10,724	-0.03%
2018/01/02	1	12.85	49	12.86	12.85	-48	10,405	-0.46%