中鴻 (2014)-凱基-台中券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股▲0.64%
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	22.25	21.6	22.56	22.60	-11.6	7,354	-0.16%
2024/05/09	21	22.38	0	0.00	22.30	21	7,297	0.29%
2024/05/08	2	22.40	1	22.50	22.55	1	7,260	0.01%
2024/05/07	33	22.61	0	0.00	22.55	33	7,243	0.46%
2024/05/06	60	23.08	2	23.15	22.90	58	7,177	0.81%
2024/05/03	18	23.53	4	23.75	23.35	14	7,119	0.20%
2024/05/02	0	0.00	10	23.40	23.45	-10	7,014	-0.14%
2024/04/30	10	23.30	5	23.35	23.25	5	7,014	0.07%
2024/04/29	0	0.00	22	23.48	23.55	-22	7,038	-0.31%
2024/04/26	0	0.00	20	23.13	23.20	-20	6,947	-0.29%
2024/04/25	20	22.85	1	22.85	22.90	19	6,973	0.27%
2024/04/24	0	23.10	0	0.00	23.00	0	6,963	0.00%
2024/04/23	20	23.05	11	23.35	23.05	9	7,003	0.13%
2024/04/22	20	23.05	10	23.35	22.80	10	7,016	0.14%
2024/04/19	14	23.22	22	23.32	23.20	-8	6,917	-0.12%
2024/04/18	22	23.67	52	23.83	23.75	-30	6,679	-0.45%
2024/04/16	38	22.23	4	22.20	22.15	34	6,289	0.54%
2024/04/15	2	22.85	1.2	23.14	22.65	0.8	6,417	0.01%
2024/04/12	0	0.00	40	23.05	23.00	-40	6,362	-0.63%
2024/04/11	8	23.51	2	23.45	23.35	6	6,346	0.09%
2024/04/10	52	24.60	18	24.58	24.10	34	6,309	0.54%
2024/04/09	7	24.94	127	23.80	24.95	-120	5,796	-2.07%	大賣/鉅額交易
2024/04/08	26	22.77	6	23.18	22.70	20	5,047	0.40%
2024/04/03	118	22.77	38	22.85	22.80	80	5,013	1.60%	大買/
2024/04/02	0.1	22.25	0	0.00	22.15	0.1	4,727	0.00%
2024/04/01	0	0.00	10	22.25	22.25	-10	5,043	-0.20%
2024/03/29	10	22.00	0	0.00	22.10	10	5,293	0.19%
2024/03/27	10	21.85	11	22.10	22.10	-1	6,376	-0.02%
2024/03/26	2	22.05	0	0.00	21.90	2	6,896	0.03%
2024/03/25	18	22.10	8	22.35	22.20	10	8,059	0.12%
2024/03/22	1	22.15	4	22.35	22.20	-3	9,550	-0.03%
2024/03/21	12	22.12	10	22.35	22.20	2	11,669	0.02%
2024/03/20	20	22.10	0	0.00	22.00	20	12,747	0.16%
2024/03/19	0	0.00	10	22.35	22.30	-10	12,828	-0.08%
2024/03/18	10	22.10	0	0.00	22.25	10	12,849	0.08%
2024/03/14	0	0.00	16	22.52	22.60	-16	12,852	-0.12%
2024/03/13	11	22.05	0	0.00	22.00	11	12,771	0.09%
2024/03/12	5	22.24	10	22.40	22.50	-5	12,711	-0.04%
2024/03/11	0	22.20	0	0.00	22.30	0	12,732	0.00%
2024/03/08	15	22.08	0	0.00	22.05	15	12,716	0.12%
2024/03/07	0	22.20	56	22.30	22.40	-56	12,713	-0.44%
2024/03/06	6	22.50	15	22.53	22.40	-9	12,652	-0.07%
2024/03/05	5	22.50	3	22.58	22.70	2	12,613	0.02%
2024/03/04	34.1	22.56	0	0.00	22.50	34.1	12,611	0.27%
2024/03/01	0	23.15	0	0.00	23.05	0	12,603	0.00%
2024/02/29	10	22.95	0	0.00	23.20	10	12,736	0.08%
2024/02/27	19	23.12	0	0.00	23.05	19	12,710	0.15%
2024/02/26	0	23.65	10.1	23.40	23.35	-10.1	12,706	-0.08%
2024/02/23	10	23.35	0	0.00	23.35	10	12,856	0.08%
2024/02/22	10	23.66	0	0.00	23.75	10	12,900	0.08%
2024/02/21	13	23.93	13	23.80	23.75	0	12,943	0.00%
2024/02/20	0	0.00	2	24.20	24.05	-2	12,941	-0.02%
2024/02/19	0	24.35	12	24.28	24.40	-12	13,040	-0.09%
2024/02/16	0	23.90	1	23.50	23.95	-1	13,129	-0.01%
2024/02/15	13	23.35	0	0.00	23.35	13	13,098	0.10%
2024/02/05	0	23.60	0	0.00	23.55	0	13,087	0.00%
2024/02/02	8	23.45	0	0.00	23.65	8	13,085	0.06%
2024/01/30	4	24.08	0	0.00	24.00	4	13,144	0.03%
2024/01/26	0	0.00	12	24.08	24.15	-12	13,153	-0.09%
2024/01/24	6	24.21	1	24.10	23.95	5	13,119	0.04%
2024/01/23	0	0.00	8	23.50	23.85	-8	13,112	-0.06%
2024/01/22	1	23.21	0	0.00	23.35	1	13,060	0.01%
2024/01/19	8	23.00	0	0.00	23.20	8	13,049	0.06%
2024/01/17	8	23.50	0	0.00	23.35	8	13,021	0.06%
2024/01/16	17	24.09	0	0.00	23.90	17	13,025	0.13%
2024/01/15	0	0.00	1	24.60	24.45	-1	12,963	-0.01%
2024/01/11	1	24.20	0	0.00	24.40	1	13,026	0.01%
2024/01/10	12	24.30	2	24.43	24.35	10	13,180	0.08%
2024/01/09	17	25.49	2.8	25.24	25.10	14.2	13,022	0.11%
2024/01/08	0	0.00	1	26.35	26.05	-1	12,801	-0.01%
2024/01/05	1	26.30	2	26.05	26.10	-1	12,727	-0.01%
2024/01/04	4.2	26.26	13	26.15	26.25	-8.8	12,671	-0.07%
2024/01/03	18	25.68	0.5	25.70	25.70	17.5	12,565	0.14%
2024/01/02	21	26.05	0	0.00	26.05	21	12,482	0.17%
2023/12/29	4	25.99	0	0.00	26.05	4	12,465	0.03%
2023/12/28	1	26.30	2	26.00	25.95	-1	12,479	-0.01%
2023/12/27	3	26.43	0	0.00	26.20	3	12,340	0.02%
2023/12/26	2	26.60	4.2	26.60	26.70	-2.2	12,063	-0.02%
2023/12/25	14	27.33	4	27.16	26.95	10	11,878	0.08%
2023/12/22	4	26.95	16.2	26.92	27.00	-12.2	11,440	-0.11%
2023/12/21	4.3	28.08	7	27.73	27.70	-2.7	10,953	-0.02%
2023/12/20	20	28.45	18	28.57	28.20	2	10,450	0.02%
2023/12/19	18	27.39	34	27.13	27.75	-16	9,327	-0.17%
2023/12/18	62.2	26.83	74	26.83	26.85	-11.9	7,949	-0.15%
2023/12/15	19	25.67	15.6	25.63	26.00	3.4	5,922	0.06%
2023/12/14	0	0.00	6	23.43	23.65	-6	4,955	-0.12%
2023/12/11	1	23.20	0	0.00	23.05	1	5,194	0.02%
2023/12/04	0	0.00	2	23.80	23.80	-2	5,142	-0.04%
2023/12/01	0.2	23.45	8	23.46	23.50	-7.8	5,088	-0.15%
2023/11/30	0	0.00	4	23.35	23.35	-4	5,087	-0.08%
2023/11/29	0	0.00	8	23.44	23.55	-8	5,135	-0.16%
2023/11/28	6	23.67	0	0.00	23.65	6	5,111	0.12%
2023/11/24	2	22.80	2	22.80	22.80	0	4,925	0.00%
2023/11/23	0	0.00	1	22.80	22.75	-1	4,947	-0.02%
2023/11/22	8	22.76	0	0.00	22.70	8	4,929	0.16%
2023/11/21	2	22.75	9	22.75	22.70	-7	4,799	-0.15%
2023/11/16	12	22.49	0	0.00	22.45	12	4,650	0.26%
2023/11/14	0	0.00	0	21.25	21.20	0	4,530	0.00%
2023/11/13	5	21.30	0	0.00	21.20	5	4,654	0.11%
2023/11/08	0.1	21.30	0	0.00	21.15	0.1	4,994	0.00%
2023/11/03	0	0.00	5	21.65	21.65	-5	5,285	-0.09%
2023/10/26	0	0.00	0.5	21.35	21.45	-0.5	7,239	-0.01%
2023/10/25	0	0.00	7	20.91	21.35	-7	7,308	-0.10%
2023/10/24	0	0.00	1	20.70	20.60	-1	7,330	-0.01%
2023/10/16	0	0.00	1	21.60	21.60	-1	7,802	-0.01%
2023/10/13	2	21.70	0	21.85	21.70	2	7,847	0.03%
2023/10/12	0	0.00	1.8	21.76	21.85	-1.8	7,883	-0.02%
2023/10/11	0	0.00	3.2	21.52	21.45	-3.2	7,934	-0.04%
2023/10/06	1	21.80	4.7	22.02	22.00	-3.7	7,902	-0.05%
2023/10/05	2	21.60	0	0.00	21.90	2	7,962	0.03%
2023/10/04	6.1	21.51	55	21.68	21.55	-48.9	7,930	-0.62%
2023/10/03	2	22.45	0	0.00	22.20	2	7,860	0.03%
2023/09/28	0	0.00	9	22.45	22.55	-9	7,923	-0.11%
2023/09/27	3.1	23.09	1	22.85	22.90	2.1	7,881	0.03%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/22	2.1	24.30	0	0.00	24.30	2.1	7,782	0.03%
2023/09/21	6	24.27	2	24.70	24.30	4	7,775	0.05%
2023/09/20	38	25.01	0	0.00	24.70	38	7,808	0.49%
2023/09/19	0	0.00	3	24.80	24.80	-3	7,937	-0.04%
2023/09/18	3	24.83	1	25.00	24.70	2	7,974	0.03%
2023/09/15	5	23.77	8	24.04	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	2	23.40	23.65	-2	7,725	-0.03%
2023/09/13	5	23.30	0	0.00	23.30	5	7,998	0.06%
2023/09/06	0	23.30	0	0.00	23.30	0	8,452	0.00%
2023/09/04	0	0.00	1	23.60	23.70	-1	8,456	-0.01%
2023/09/01	0	0.00	1	23.20	23.15	-1	8,427	-0.01%
2023/08/31	0	0.00	1	23.10	23.10	-1	8,529	-0.01%
2023/08/30	0	0.00	1	22.80	22.80	-1	8,744	-0.01%
2023/08/28	1	23.05	0	0.00	22.95	1	8,699	0.01%
2023/08/24	1.1	22.65	0	0.00	22.60	1.1	8,687	0.01%
2023/08/23	1	22.90	0	0.00	22.70	1	8,681	0.01%
2023/08/21	4	22.98	0	0.00	22.95	4	8,709	0.05%
2023/08/18	1	23.20	0	0.00	23.20	1	8,681	0.01%
2023/08/17	2	22.63	6	22.65	22.70	-4	8,597	-0.05%
2023/08/16	1	22.85	0	0.00	22.85	1	8,488	0.01%
2023/08/15	2	23.35	8	23.25	23.25	-6	8,433	-0.07%
2023/08/14	4	23.46	2	23.25	23.25	2	8,369	0.02%
2023/08/11	2	24.73	10	24.60	24.50	-8	8,200	-0.10%
2023/08/10	1	25.10	11	25.03	25.15	-10	8,083	-0.12%
2023/08/09	1	25.35	20.3	25.82	25.35	-19.3	8,026	-0.24%
2023/08/08	16	25.65	0	0.00	25.45	16	7,979	0.20%
2023/08/07	7	25.66	4	26.03	26.10	3	7,900	0.04%
2023/08/04	9	25.91	6	26.01	26.10	3	7,485	0.04%
2023/08/02	17	25.80	10	25.88	25.35	7	6,959	0.10%
2023/07/27	3	24.62	1	24.80	24.85	2	6,193	0.03%
2023/07/26	0	0.00	9	24.87	24.50	-9	6,197	-0.15%
2023/07/25	5	24.50	2	24.80	24.70	3	6,081	0.05%
2023/07/24	4	24.63	1	24.50	24.65	3	6,006	0.05%
2023/07/20	2	24.55	0	0.00	24.65	2	5,833	0.03%
2023/07/19	4	23.85	0	0.00	23.60	4	5,722	0.07%
2023/07/18	4	23.85	0	0.00	24.05	4	5,908	0.07%
2023/07/17	1	24.20	1	24.15	24.20	0	5,975	0.00%
2023/07/14	2	23.90	2	23.98	23.85	0	6,015	0.00%
2023/07/13	0	0.00	3	23.35	23.35	-3	5,984	-0.05%
2023/07/12	22	23.13	0	0.00	23.10	22	6,002	0.37%
2023/07/11	5	23.40	0	0.00	23.35	5	6,005	0.08%
2023/07/10	0	0.00	40	23.45	23.40	-40	6,079	-0.66%
2023/07/07	3	23.50	2	23.45	23.35	1	6,111	0.02%
2023/07/06	0.1	23.90	2	23.70	23.80	-1.9	6,107	-0.03%
2023/07/05	41	24.50	2	24.43	24.20	39	6,050	0.64%
2023/07/04	0	0.00	8	24.58	24.60	-8	6,058	-0.13%
2023/07/03	0	0.00	1	24.45	24.50	-1	6,089	-0.02%
2023/06/30	0	0.00	1	24.55	24.40	-1	6,058	-0.02%
2023/06/29	2	24.75	1	24.95	24.65	1	6,043	0.02%
2023/06/28	11	24.89	1	24.85	24.85	10	6,043	0.17%
2023/06/27	4	25.15	1	25.20	25.25	3	5,963	0.05%
2023/06/26	4	24.94	0	0.00	24.75	4	5,823	0.07%
2023/06/21	4	24.53	0	0.00	24.55	4	5,811	0.07%
2023/06/20	5	24.62	1	24.65	24.65	4	5,879	0.07%
2023/06/19	3	24.90	8	24.75	24.90	-5	5,893	-0.08%
2023/06/16	4	23.90	2	24.58	24.55	2	5,664	0.04%
2023/06/15	0	0.00	3	23.70	23.65	-3	5,518	-0.05%
2023/06/14	2	24.05	7	23.94	23.85	-5	5,686	-0.09%
2023/06/13	6	23.27	3	23.40	23.20	3	5,680	0.05%
2023/06/12	0	0.00	12	23.62	23.50	-12	5,720	-0.21%
2023/06/09	0	24.05	0	0.00	23.95	0	5,802	0.00%
2023/06/08	1	23.85	1	23.95	23.90	0	5,983	0.00%
2023/06/07	1	23.90	1	23.90	23.95	0	6,110	0.00%
2023/06/06	8	23.86	0	0.00	23.85	8	6,211	0.13%
2023/06/05	11	24.40	4	24.29	24.40	7	6,245	0.11%
2023/06/02	0.1	23.20	0	0.00	23.20	0.1	6,133	0.00%
2023/06/01	0	0.00	5	23.25	23.10	-5	6,297	-0.08%
2023/05/30	1.1	23.20	4	23.28	23.00	-3	6,578	-0.04%
2023/05/29	3	23.10	0	0.00	23.15	3	7,000	0.04%
2023/05/26	6	23.09	15	23.05	23.00	-9	7,358	-0.12%
2023/05/25	11	23.35	0	0.00	23.25	11	7,578	0.15%
2023/05/23	1	23.70	1	23.65	23.75	0	7,773	0.00%
2023/05/22	0	0.00	1	23.50	23.65	-1	7,946	-0.01%
2023/05/18	1	23.45	1	23.55	23.60	0	8,285	0.00%
2023/05/16	1	23.25	1	23.30	23.25	0	8,504	0.00%
2023/05/15	1	23.10	1	23.30	23.35	0	8,695	0.00%
2023/05/12	3	23.62	0	0.00	23.00	3	8,750	0.03%
2023/05/11	3	23.62	0	0.00	23.40	3	8,702	0.03%
2023/05/10	0	0.00	2	24.25	24.25	-2	8,820	-0.02%
2023/05/09	1	24.25	0	0.00	24.25	1	9,053	0.01%
2023/05/08	0	0.00	0.2	24.60	24.40	-0.2	9,159	0.00%
2023/05/05	1	24.35	2	24.55	24.45	-1	9,345	-0.01%
2023/05/03	5.2	24.15	0	0.00	24.25	5.2	9,880	0.05%
2023/05/02	0	24.30	10	24.28	24.20	-10	10,177	-0.10%
2023/04/28	0	0.00	6	24.49	24.50	-6	10,489	-0.06%
2023/04/27	6	24.18	0	0.00	24.30	6	10,776	0.06%
2023/04/26	2	24.35	0	0.00	24.60	2	10,991	0.02%
2023/04/25	1	24.75	0	0.00	24.45	1	11,452	0.01%
2023/04/24	3	25.30	0	0.00	25.15	3	11,957	0.03%
2023/04/21	2	25.45	22	25.35	25.55	-20	12,174	-0.16%
2023/04/20	4	25.81	1	25.85	25.75	3	12,054	0.02%
2023/04/19	11	26.35	1	26.55	26.15	10	12,265	0.08%
2023/04/18	1	26.55	1	26.65	26.55	0	12,241	0.00%
2023/04/17	1	26.65	1	26.55	26.65	0	12,290	0.00%
2023/04/14	30	26.72	1	27.20	26.70	29	12,409	0.23%
2023/04/13	0	0.00	7	27.05	27.10	-7	12,479	-0.06%
2023/04/12	3	26.78	1	26.95	26.80	2	12,549	0.02%
2023/04/11	1	26.80	1	26.90	26.95	0	12,654	0.00%
2023/04/07	3	26.55	2	26.78	26.55	1	13,120	0.01%
2023/04/06	1	26.65	4	26.49	26.75	-3	13,469	-0.02%
2023/03/31	10	26.30	0	0.00	26.40	10	14,269	0.07%
2023/03/30	0	0.00	2	26.30	26.25	-2	15,575	-0.01%
2023/03/29	1	26.20	1	26.20	26.40	0	17,033	0.00%
2023/03/28	4	26.31	1	26.45	26.15	3	17,801	0.02%
2023/03/27	1	26.60	2	26.90	26.50	-1	18,537	-0.01%
2023/03/24	6	26.55	1	27.00	26.55	5	19,550	0.03%
2023/03/23	2	26.28	1	26.40	26.40	1	20,721	0.00%
2023/03/22	2	26.68	1	26.95	26.60	1	22,079	0.00%
2023/03/21	0	0.00	1	27.00	26.85	-1	22,657	0.00%
2023/03/20	2	26.63	0	0.00	26.65	2	22,689	0.01%
2023/03/16	3	27.07	12	27.17	27.05	-9	22,463	-0.04%
2023/03/15	0.1	27.90	0	0.00	27.60	0.1	22,491	0.00%
2023/03/14	3	27.72	1	27.90	27.60	2	22,529	0.01%
2023/03/13	1	27.70	0	0.00	27.75	1	22,740	0.00%
2023/03/10	3	28.03	1	28.40	27.90	2	22,697	0.01%
2023/03/09	3	28.55	4	28.74	28.70	-1	22,744	0.00%
2023/03/08	4.1	28.31	1	28.40	28.40	3.1	22,700	0.01%
2023/03/07	0	0.00	1	28.75	28.80	-1	22,742	0.00%
2023/03/06	2	28.35	5	28.39	28.40	-3	22,627	-0.01%
2023/03/03	0	0.00	1	28.35	28.30	-1	22,580	0.00%
2023/03/02	7	28.09	12	27.58	28.15	-5	22,576	-0.02%
2023/03/01	6.2	27.74	0	0.00	27.40	6.2	22,561	0.03%
2023/02/24	19.1	29.10	6	29.39	28.90	13.1	22,234	0.06%
2023/02/23	11	29.61	6	29.55	29.70	5	21,938	0.02%
2023/02/22	4	29.03	1	28.90	29.20	3	21,873	0.01%
2023/02/21	1	29.10	7	29.29	29.25	-6	21,945	-0.03%
2023/02/20	1	29.00	2	29.25	29.20	-1	22,379	0.00%
2023/02/17	2	28.98	1	29.00	29.00	1	23,118	0.00%
2023/02/16	4	28.85	6	29.11	28.80	-2	23,559	-0.01%
2023/02/15	13	28.75	0	0.00	28.40	13	23,389	0.06%
2023/02/14	3	28.80	1.2	28.89	28.80	1.9	23,295	0.01%
2023/02/13	4	28.66	8	28.63	28.85	-4	23,198	-0.02%
2023/02/10	1	28.30	0	0.00	28.10	1	23,059	0.00%
2023/02/09	1	28.70	1	28.45	28.40	0	23,070	0.00%
2023/02/08	3	29.02	4	29.00	28.65	-1	23,104	0.00%
2023/02/07	4	28.75	3.3	28.48	28.80	0.8	22,930	0.00%
2023/02/06	2	28.03	3	27.90	28.05	-1	22,757	0.00%
2023/02/03	7.2	28.08	9	27.81	27.80	-1.8	22,668	-0.01%
2023/02/02	1	28.20	6	28.43	28.45	-5	22,489	-0.02%
2023/02/01	10.1	28.55	2	28.60	28.75	8.1	22,276	0.04%
2023/01/31	2	29.20	20	29.25	29.00	-18	21,995	-0.08%
2023/01/30	4	29.01	16	28.98	29.00	-12	21,744	-0.06%
2023/01/17	22	28.16	3	28.28	28.45	19	21,441	0.09%
2023/01/16	8	27.96	3	27.98	27.95	5	21,168	0.02%
2023/01/13	7	27.79	39	27.97	27.75	-32	20,983	-0.15%
2023/01/12	17	28.26	48	28.33	27.60	-31	20,674	-0.15%
2023/01/11	1	27.60	5	27.65	27.80	-4	20,210	-0.02%
2023/01/10	35	27.09	0	0.00	27.25	35	19,989	0.18%
2023/01/09	0	0.00	3	27.03	27.35	-3	19,992	-0.02%
2023/01/06	3	26.97	2	26.65	27.10	1	19,758	0.01%
2023/01/05	2	26.78	4	26.69	26.50	-2	19,785	-0.01%
2023/01/04	3	26.88	1	27.10	26.65	2	19,743	0.01%
2023/01/03	7	27.19	11	27.03	27.10	-4	19,655	-0.02%
2022/12/30	7	27.14	5	26.75	26.75	2	19,555	0.01%
2022/12/29	2	26.60	13	26.33	26.60	-11	19,450	-0.06%
2022/12/28	4	27.01	3	27.03	26.80	1	19,437	0.01%
2022/12/27	10	26.63	5	26.73	26.70	5	19,274	0.03%
2022/12/26	8	27.58	22	27.48	27.10	-14	19,051	-0.07%
2022/12/23	35	27.68	49	27.41	27.60	-14	18,722	-0.07%
2022/12/22	30	26.99	71	27.20	27.30	-41	17,973	-0.23%
2022/12/21	130	26.63	62	26.49	27.10	68	16,789	0.41%	大買/
2022/12/20	35	25.92	21	25.60	24.70	14	15,380	0.09%
2022/12/19	13	26.88	9	26.79	26.00	4	14,732	0.03%
2022/12/16	24	27.66	16	27.78	27.50	8	14,061	0.06%
2022/12/15	77	27.52	81	27.28	27.60	-4	13,168	-0.03%
2022/12/14	37	26.51	31	26.61	25.90	6	12,193	0.05%
2022/12/13	21	25.14	36	25.72	26.40	-15	10,963	-0.14%
2022/12/12	4	23.85	1	23.95	24.00	3	10,542	0.03%
2022/12/09	1	23.85	1	23.80	23.80	0	10,567	0.00%
2022/12/08	1	23.80	0	0.00	23.75	1	10,633	0.01%
2022/12/07	6	24.08	7	24.19	23.85	-1	10,670	-0.01%
2022/12/06	2	24.20	0	0.00	24.15	2	10,594	0.02%
2022/12/05	1	23.85	12	24.26	24.70	-11	10,597	-0.10%
2022/12/02	5	23.56	10	23.45	23.60	-5	10,364	-0.05%
2022/12/01	4	24.08	2	24.20	23.95	2	10,432	0.02%
2022/11/30	5.1	23.63	1	23.65	23.80	4.1	10,464	0.04%
2022/11/29	6	23.59	10	23.49	23.85	-4	10,493	-0.04%
2022/11/28	1	22.60	93	22.65	22.60	-92	10,399	-0.88%
2022/11/25	20.1	23.17	32	22.86	22.80	-11.9	10,516	-0.11%
2022/11/24	4	22.81	3	22.77	22.80	1	10,531	0.01%
2022/11/23	98	23.20	1	23.40	22.75	97	10,466	0.93%
2022/11/22	2	24.00	15	23.46	23.35	-13	10,378	-0.13%
2022/11/21	13	23.92	13	23.75	23.85	0	10,361	0.00%
2022/11/18	26	24.07	10	24.10	23.90	16	10,353	0.15%
2022/11/17	12	24.10	1	24.25	24.20	11	10,256	0.11%
2022/11/16	11	24.20	5	24.14	24.45	6	10,149	0.06%
2022/11/15	11	23.62	97	22.87	24.10	-86	9,713	-0.89%
2022/11/14	92	22.03	6	22.06	22.45	86	8,940	0.96%
2022/11/11	3	20.72	10	20.52	20.45	-7	8,585	-0.08%
2022/11/10	3	20.38	3	20.48	20.35	0	8,764	0.00%
2022/11/09	1	20.75	1	20.85	20.75	0	9,001	0.00%
2022/11/08	0	0.00	2	20.70	20.60	-2	9,464	-0.02%
2022/11/07	1	20.55	0	0.00	20.40	1	9,865	0.01%
2022/11/04	2	19.90	2	19.90	19.90	0	9,907	0.00%
2022/11/03	1	20.45	11	20.40	20.55	-10	9,955	-0.10%
2022/11/02	2	20.40	2	20.30	20.45	0	9,996	0.00%
2022/11/01	6	19.79	1	19.85	20.00	5	10,034	0.05%
2022/10/31	2	19.73	1	19.75	19.70	1	10,146	0.01%
2022/10/28	3	20.00	0	0.00	19.90	3	10,270	0.03%
2022/10/27	2	20.43	10	20.35	20.50	-8	10,296	-0.08%
2022/10/25	3	20.83	6	21.07	20.80	-3	11,142	-0.03%
2022/10/24	3	21.43	1	21.60	21.30	2	11,165	0.02%
2022/10/20	1	20.95	5	21.91	22.45	-4	11,328	-0.04%
2022/10/19	2	21.88	5	21.75	21.90	-3	11,399	-0.03%
2022/10/18	0	0.00	3	21.35	21.25	-3	11,536	-0.03%
2022/10/17	8	20.79	5	21.09	21.15	3	11,683	0.03%
2022/10/14	1	21.25	0	0.00	21.15	1	11,844	0.01%
2022/10/13	3	21.13	0	0.00	21.15	3	11,967	0.03%
2022/10/12	0	0.00	14	22.23	22.20	-14	12,127	-0.12%
2022/10/11	2	22.43	3	22.23	22.30	-1	12,275	-0.01%
2022/10/07	1	22.55	3	22.57	22.55	-2	12,243	-0.02%
2022/10/06	1	22.30	0	0.00	22.50	1	12,267	0.01%
2022/10/05	0	0.00	2	22.75	22.60	-2	12,293	-0.02%
2022/10/04	3	22.22	4	22.03	22.15	-1	12,230	-0.01%
2022/10/03	2	21.30	0	0.00	21.30	2	12,194	0.02%
2022/09/30	4	21.05	4	20.68	21.15	0	12,257	0.00%
2022/09/29	1	20.95	1	21.05	21.00	0	12,300	0.00%
2022/09/28	2	21.03	1	21.50	20.50	1	12,279	0.01%
2022/09/27	4	21.55	1	21.50	21.40	3	12,321	0.02%
2022/09/26	2	22.05	1	22.40	21.65	1	12,522	0.01%
2022/09/23	4.5	22.92	7.1	23.09	23.00	-2.6	12,506	-0.02%
2022/09/22	1	22.65	1	22.65	22.55	0	12,464	0.00%
2022/09/21	3	23.45	1	23.85	23.20	2	12,282	0.02%
2022/09/20	2	24.30	6	23.85	24.20	-4	12,026	-0.03%
2022/09/19	1	25.05	3	24.83	24.45	-2	11,912	-0.02%
2022/09/16	1	24.10	0	0.00	24.45	1	11,816	0.01%
2022/09/15	1	24.15	1	24.15	24.45	0	11,879	0.00%
2022/09/14	4	23.94	1	23.85	23.95	3	11,970	0.03%
2022/09/13	7	24.51	0	0.00	24.55	7	12,118	0.06%
2022/09/12	7	24.69	17	24.72	24.60	-10	12,301	-0.08%
2022/09/08	1	24.30	1	24.15	24.20	0	12,320	0.00%
2022/09/07	5	24.37	3	24.58	23.90	2	12,320	0.02%
2022/09/06	14	24.42	0	0.00	23.95	14	12,180	0.11%
2022/09/05	3	24.65	1	24.95	24.60	2	12,095	0.02%
2022/09/02	4	25.33	1	25.15	25.15	3	12,179	0.02%
2022/09/01	4	25.26	51	25.26	25.20	-47	12,175	-0.39%
2022/08/31	3	25.73	0	0.00	25.95	3	12,098	0.02%
2022/08/29	1	26.25	2	26.25	26.25	-1	12,111	-0.01%
2022/08/26	2	27.00	0	0.00	27.05	2	12,174	0.02%
2022/08/25	1	26.80	0	0.00	26.90	1	12,183	0.01%
2022/08/24	2	26.80	0	0.00	26.80	2	12,216	0.02%
2022/08/23	10	26.55	1	26.50	26.55	9	12,301	0.07%
2022/08/22	4	26.79	0	0.00	26.80	4	12,299	0.03%
2022/08/19	1	27.70	153	27.75	27.55	-152	12,263	-1.24%	大賣/鉅額交易
2022/08/18	1	27.70	8	27.82	27.70	-7	12,205	-0.06%
2022/08/17	3	27.77	2	27.60	27.45	1	12,084	0.01%
2022/08/16	5	27.26	3	27.55	27.20	2	11,983	0.02%
2022/08/15	155	26.39	29	27.50	27.60	126	11,864	1.06%	大買/鉅額交易
2022/08/12	58	26.19	12	26.18	26.00	46	11,606	0.40%
2022/08/11	6	25.43	3	25.50	25.20	3	11,403	0.03%
2022/08/10	2.2	25.77	0	0.00	25.20	2.2	11,397	0.02%
2022/08/09	1	25.50	0	0.00	25.50	1	11,359	0.01%
2022/08/08	2	25.70	0	0.00	25.50	2	11,344	0.02%
2022/08/05	5	26.00	0	0.00	26.05	5	11,308	0.04%
2022/08/03	0	0.00	5	26.60	26.70	-5	11,402	-0.04%
2022/08/02	3	26.68	8	26.96	26.90	-5	11,544	-0.04%
2022/08/01	5	26.55	12	26.93	27.10	-7	11,292	-0.06%
2022/07/28	0	0.00	2	24.75	24.90	-2	11,523	-0.02%
2022/07/27	2	24.43	1	24.65	24.60	1	11,460	0.01%
2022/07/26	8.1	25.18	0	0.00	25.05	8.1	11,397	0.07%
2022/07/25	4	28.40	1	28.50	28.70	3	11,190	0.03%
2022/07/22	20	28.38	1	28.50	28.20	19	11,040	0.17%
2022/07/21	7	28.34	0	0.00	28.10	7	11,086	0.06%
2022/07/20	0	0.00	2	29.33	29.40	-2	11,156	-0.02%
2022/07/19	0	0.00	2	28.40	28.75	-2	11,216	-0.02%
2022/07/18	0.4	27.45	1	28.40	28.40	-0.6	11,158	-0.01%
2022/07/14	0	0.00	2	26.35	26.80	-2	11,223	-0.02%
2022/07/08	1	26.80	0	0.00	26.70	1	11,748	0.01%
2022/07/05	1	25.50	0	0.00	26.00	1	12,164	0.01%
2022/07/04	6	25.39	2	24.80	25.00	4	12,242	0.03%
2022/06/30	1	26.90	1	27.05	26.85	0	12,310	0.00%
2022/06/29	2	27.68	1	27.55	27.70	1	12,355	0.01%
2022/06/28	1	27.70	0	0.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	1	27.95	28.50	-1	13,089	-0.01%
2022/06/23	0	0.00	2	27.00	27.10	-2	13,663	-0.01%
2022/06/22	0.2	27.50	1	27.35	27.40	-0.8	13,894	-0.01%
2022/06/21	1	28.00	1	28.60	28.40	0	14,512	0.00%
2022/06/20	3	28.73	4	28.53	28.05	-1	14,978	-0.01%
2022/06/17	5	29.50	5	29.54	29.80	0	16,109	0.00%
2022/06/16	12.1	30.91	5	30.75	30.00	7.1	17,398	0.04%
2022/06/15	6	30.94	2	31.05	30.90	4	17,549	0.02%
2022/06/13	2	31.48	0	0.00	31.15	2	18,175	0.01%
2022/06/09	13	32.79	1	32.80	32.85	12	18,553	0.06%
2022/06/08	3	33.33	0	0.00	33.15	3	19,323	0.02%
2022/06/07	7	33.09	0	0.00	33.30	7	19,624	0.04%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/05/31	4	33.24	0	0.00	32.70	4	22,746	0.02%
2022/05/30	0	0.00	21	33.55	33.40	-21	22,803	-0.09%
2022/05/27	1	33.00	3	33.12	33.00	-2	23,267	-0.01%
2022/05/26	1	33.00	0	0.00	32.80	1	23,743	0.00%
2022/05/25	2	32.70	1	32.65	32.65	1	23,894	0.00%
2022/05/24	2	33.60	1	33.40	32.90	1	24,000	0.00%
2022/05/23	4	33.35	2	33.05	33.00	2	24,170	0.01%
2022/05/20	21	33.02	4	33.14	33.10	17	24,603	0.07%
2022/05/19	5	31.95	1	32.50	31.90	4	25,466	0.02%
2022/05/18	0	0.00	7	33.30	33.45	-7	25,245	-0.03%
2022/05/17	2.1	32.82	5	32.80	32.95	-2.9	25,175	-0.01%
2022/05/13	0	0.00	18	32.82	32.75	-18	25,157	-0.07%
2022/05/12	8	33.08	0	0.00	32.35	8	25,175	0.03%
2022/05/11	2	33.88	0	0.00	33.65	2	25,046	0.01%
2022/05/10	2	33.60	15	34.25	34.50	-13	25,121	-0.05%
2022/05/09	13	33.78	2	33.70	33.65	11	25,071	0.04%
2022/05/06	23	35.07	5	34.74	34.60	18	25,056	0.07%
2022/05/05	2	38.20	2	38.40	38.35	0	24,627	0.00%
2022/05/04	5	37.94	0	0.00	37.95	5	24,616	0.02%
2022/05/03	8	37.99	12	37.48	37.85	-4	24,698	-0.02%
2022/04/29	0	0.00	1	38.25	38.15	-1	24,756	0.00%
2022/04/28	2	38.40	0	0.00	38.05	2	24,853	0.01%
2022/04/27	7	37.77	5	38.19	38.20	2	24,827	0.01%
2022/04/26	8.5	39.82	2	39.58	39.40	6.5	24,640	0.03%
2022/04/25	12	41.29	5	41.10	40.90	7	24,401	0.03%
2022/04/22	13	43.89	10	44.40	43.85	3	24,199	0.01%
2022/04/21	11	43.19	0	0.00	43.10	11	24,298	0.05%
2022/04/20	13	43.77	1	43.65	43.60	12	24,620	0.05%
2022/04/19	2	44.58	10	44.55	44.50	-8	24,576	-0.03%
2022/04/18	14	45.86	15	45.45	44.75	-1	24,596	0.00%
2022/04/15	2	46.78	2	47.10	46.80	0	24,461	0.00%
2022/04/14	3	47.03	5	47.10	46.80	-2	24,431	-0.01%
2022/04/13	7	47.24	27	47.21	47.10	-20	24,418	-0.08%
2022/04/12	13	45.96	3	46.45	46.70	10	24,421	0.04%
2022/04/11	4	47.04	3	47.25	46.65	1	24,375	0.00%
2022/04/08	0	0.00	12	47.03	47.50	-12	24,241	-0.05%
2022/04/07	12	47.83	12	46.25	45.75	0	24,089	0.00%
2022/04/06	1	46.60	2	46.85	46.95	-1	23,863	0.00%
2022/04/01	4	46.45	1	46.60	46.55	3	23,925	0.01%
2022/03/31	1	46.40	0	0.00	46.15	1	24,396	0.00%
2022/03/30	25	46.60	29.6	45.34	46.90	-4.6	24,614	-0.02%
2022/03/29	12	46.30	3	46.74	46.00	9	24,555	0.04%
2022/03/28	4	46.99	23	47.27	47.30	-19	24,828	-0.08%
2022/03/25	19	48.43	12	48.16	48.50	7	25,621	0.03%
2022/03/24	19	48.42	2	48.60	47.95	17	27,333	0.06%
2022/03/23	18	48.02	5	48.07	48.50	13	28,160	0.05%
2022/03/22	18.4	48.03	50	47.82	47.40	-31.7	27,779	-0.11%
2022/03/21	58	46.63	49	46.79	47.20	9	26,656	0.03%
2022/03/18	10	44.42	9	44.47	43.95	1	25,846	0.00%
2022/03/17	4.3	44.06	3	44.12	44.20	1.3	26,610	0.00%
2022/03/16	2	44.00	11	44.02	43.75	-9	26,726	-0.03%
2022/03/15	15	43.35	12	43.43	43.20	3	26,546	0.01%
2022/03/14	11	43.97	15	43.53	44.00	-4	27,330	-0.01%
2022/03/11	16	43.42	73	43.70	43.60	-57	27,832	-0.20%
2022/03/10	10	42.12	12	42.56	42.80	-2	27,391	-0.01%
2022/03/09	60.4	41.30	2	41.68	41.80	58.4	27,386	0.21%
2022/03/08	23	43.70	31	42.76	40.90	-8	27,456	-0.03%
2022/03/07	18	43.33	34	43.28	43.90	-16	26,189	-0.06%
2022/03/04	2	42.20	0	0.00	42.00	2	24,971	0.01%
2022/03/03	3	42.60	0	0.00	42.30	3	25,053	0.01%
2022/03/02	5	42.71	6	42.69	42.25	-1	25,338	0.00%
2022/03/01	3	42.28	28	42.31	42.05	-25	26,021	-0.10%
2022/02/25	12	40.45	2	40.55	40.50	10	27,087	0.04%
2022/02/24	8	40.16	4.5	39.62	39.35	3.5	27,790	0.01%
2022/02/23	10	41.19	3	41.42	41.30	7	27,769	0.03%
2022/02/22	17	41.99	2	42.00	41.20	15	27,786	0.05%
2022/02/21	12	42.36	38	41.88	42.75	-26	27,345	-0.10%
2022/02/17	3	39.70	0	0.00	39.75	3	26,629	0.01%
2022/02/14	4	39.60	4	39.85	39.80	0	28,130	0.00%
2022/02/11	0	0.00	4	40.46	40.35	-4	28,247	-0.01%
2022/02/10	10	40.35	10	40.20	40.50	0	28,566	0.00%
2022/02/09	0	0.00	2	40.35	40.25	-2	29,265	-0.01%
2022/02/08	1	39.85	0	0.00	40.00	1	29,287	0.00%
2022/02/07	2	39.65	22	38.50	39.85	-20	29,340	-0.07%
2022/01/26	0	0.00	1	37.10	37.00	-1	29,320	0.00%
2022/01/25	1	37.10	1	37.20	36.75	0	29,502	0.00%
2022/01/24	7	37.09	0	0.00	37.10	7	29,595	0.02%
2022/01/21	6	38.65	2	38.83	38.15	4	29,608	0.01%
2022/01/20	1	38.50	2	38.75	39.25	-1	29,596	0.00%
2022/01/19	2	38.50	0	0.00	38.25	2	29,578	0.01%
2022/01/18	2	39.20	15	39.55	38.80	-13	29,689	-0.04%
2022/01/17	15	39.52	5	39.44	39.45	10	29,911	0.03%
2022/01/14	7	39.67	6.4	39.80	40.00	0.6	30,508	0.00%
2022/01/13	30	39.87	11	39.82	40.00	19	30,450	0.06%
2022/01/12	1.5	38.28	2	38.25	38.45	-0.5	30,188	0.00%
2022/01/11	4	38.54	1	38.35	38.15	3	30,146	0.01%
2022/01/10	5	38.66	0	0.00	38.90	5	30,244	0.02%
2022/01/07	3	39.50	1	39.35	39.05	2	30,235	0.01%
2022/01/06	5	39.82	0	0.00	39.75	5	30,272	0.02%
2022/01/05	5	40.85	4	40.70	40.25	1	30,346	0.00%
2022/01/04	1	40.05	0	0.00	40.15	1	30,395	0.00%
2022/01/03	3	40.30	0	0.00	40.70	3	30,572	0.01%
2021/12/30	2	41.10	12	41.31	41.15	-10	30,805	-0.03%
2021/12/29	22.1	41.11	6	41.12	41.50	16.1	30,944	0.05%
2021/12/28	5	41.10	28	41.16	41.10	-23	31,211	-0.07%
2021/12/27	18.4	41.63	10	41.58	41.00	8.4	31,412	0.03%
2021/12/24	12	43.71	14	43.30	42.55	-2	31,107	-0.01%
2021/12/23	4	43.56	7	43.53	43.55	-3	30,878	-0.01%
2021/12/22	2	43.83	12.3	44.14	43.90	-10.3	30,458	-0.03%
2021/12/21	33.3	43.82	27.3	43.48	44.55	6	29,872	0.02%
2021/12/20	51	43.41	66.3	43.44	44.05	-15.3	28,816	-0.05%
2021/12/17	39.3	41.62	42	41.51	41.70	-2.7	26,866	-0.01%
2021/12/16	8	39.42	1	39.40	39.40	7	25,705	0.03%
2021/12/15	12	39.93	2	39.88	39.95	10	25,899	0.04%
2021/12/14	11	39.94	6	40.05	39.65	5	25,870	0.02%
2021/12/13	24	39.90	47	40.41	40.90	-23	25,432	-0.09%
2021/12/10	18	38.74	37	38.59	38.50	-19	24,588	-0.08%
2021/12/09	3	39.60	2	38.50	38.45	1	24,644	0.00%
2021/12/08	16	39.85	19	39.70	39.15	-3	24,884	-0.01%
2021/12/07	8	38.72	42	38.37	39.00	-34	24,544	-0.14%
2021/12/06	13	37.36	8	37.26	37.10	5	23,937	0.02%
2021/12/03	2	36.70	3	36.45	36.50	-1	23,783	0.00%
2021/12/02	14	36.05	21	36.12	36.20	-7	23,710	-0.03%
2021/12/01	0	0.00	3	35.28	35.40	-3	23,638	-0.01%
2021/11/30	11	34.95	1	34.90	35.10	10	23,681	0.04%
2021/11/29	14	35.07	0	0.00	35.10	14	23,701	0.06%
2021/11/26	8.1	36.56	130	36.41	36.25	-121.9	23,693	-0.51%	大賣/鉅額交易
2021/11/25	137.2	38.01	30	38.06	38.15	107.2	23,602	0.45%	大買/鉅額交易
2021/11/24	99	37.35	104	37.05	37.40	-5	22,654	-0.02%	大賣/
2021/11/23	10	35.35	41	35.01	35.20	-31	21,411	-0.14%
2021/11/22	9	32.88	7	33.19	33.40	2	21,791	0.01%
2021/11/19	22	33.28	2	32.98	32.85	20	21,762	0.09%
2021/11/18	7	33.91	0	0.00	33.90	7	21,745	0.03%
2021/11/17	10	33.99	4.8	33.90	33.85	5.2	21,904	0.02%
2021/11/16	18	34.16	0	0.00	34.10	18	22,142	0.08%
2021/11/15	5	34.77	3	34.50	34.75	2	22,263	0.01%
2021/11/12	7	36.39	5	35.75	35.55	2	22,815	0.01%
2021/11/11	19	37.40	9	36.90	36.25	10	22,815	0.04%
2021/11/10	0	0.00	2	35.30	34.95	-2	22,256	-0.01%
2021/11/09	11	36.00	0	0.00	35.70	11	22,466	0.05%
2021/11/08	30	36.01	31	36.03	36.25	-1	22,636	0.00%
2021/11/05	8	34.48	16	34.24	34.30	-8	22,459	-0.04%
2021/11/04	7.3	35.34	5	36.20	35.15	2.3	22,738	0.01%
2021/11/03	0	0.00	5	35.65	35.70	-5	23,539	-0.02%
2021/11/02	1	35.70	9	35.86	35.15	-8	23,573	-0.03%
2021/11/01	6	35.15	3	34.80	35.20	3	23,736	0.01%
2021/10/27	6	35.25	8	35.29	35.30	-2	24,131	-0.01%
2021/10/26	11	35.02	2	35.43	35.60	9	24,736	0.04%
2021/10/25	8	34.62	20	34.94	35.05	-12	25,027	-0.05%
2021/10/22	16	34.43	0	0.00	33.70	16	25,424	0.06%
2021/10/21	3	36.77	6	36.83	36.90	-3	25,461	-0.01%
2021/10/20	5	36.10	1	36.80	36.05	4	25,804	0.02%
2021/10/18	3	36.22	2	36.40	36.40	1	26,883	0.00%
2021/10/15	2	36.33	4	36.36	36.30	-2	27,449	-0.01%
2021/10/14	2	36.33	4	36.28	36.35	-2	28,019	-0.01%
2021/10/13	3	35.82	16	35.84	35.80	-13	28,804	-0.05%
2021/10/12	3	36.93	4	37.20	36.10	-1	29,292	0.00%
2021/10/08	3.3	37.32	0	0.00	37.00	3.3	30,189	0.01%
2021/10/07	4	37.61	9	37.78	38.30	-5	31,156	-0.02%
2021/10/06	18	38.97	11	38.21	38.05	7	32,370	0.02%
2021/10/05	3	38.15	2	38.40	39.00	1	33,509	0.00%
2021/10/04	17	38.41	29	38.27	37.10	-12	34,130	-0.04%
2021/10/01	5	39.70	1	40.65	39.15	4	35,544	0.01%
2021/09/30	29	41.58	0	0.00	41.80	29	37,175	0.08%
2021/09/29	2	40.58	0	0.00	40.35	2	38,748	0.01%
2021/09/28	0	0.00	2	41.95	41.45	-2	41,331	0.00%
2021/09/24	1	41.50	0	0.00	41.75	1	49,121	0.00%
2021/09/23	7	40.57	8	41.26	41.25	-1	55,807	0.00%
2021/09/22	11	41.78	4	41.43	41.00	7	63,801	0.01%
2021/09/17	6	43.78	3	43.93	44.45	3	67,891	0.00%
2021/09/16	6	44.81	2	44.88	44.15	4	70,029	0.01%
2021/09/15	4	44.65	3	44.85	45.05	1	71,938	0.00%
2021/09/14	5	45.85	4	45.89	45.50	1	75,763	0.00%
2021/09/13	3	47.05	29	47.17	46.90	-26	79,590	-0.03%
2021/09/10	19	46.11	23	46.31	46.35	-4	80,607	0.00%
2021/09/09	0	0.00	2	44.80	44.95	-2	81,642	0.00%
2021/09/08	6	44.15	4	43.70	43.70	2	84,570	0.00%
2021/09/07	8	44.29	3	44.03	44.20	5	84,889	0.01%
2021/09/06	6	44.38	6	44.55	44.45	0	85,072	0.00%
2021/09/03	11	45.20	11	45.24	44.05	0	85,000	0.00%
2021/09/02	31	45.63	23	44.42	44.40	8	85,129	0.01%
2021/09/01	30	46.28	3	46.57	46.05	27	85,115	0.03%
2021/08/31	3	46.42	12.1	46.17	46.85	-9.1	85,070	-0.01%
2021/08/30	17	46.59	1	46.40	46.40	16	85,302	0.02%
2021/08/27	7	45.96	4	46.00	45.85	3	85,511	0.00%
2021/08/26	76.1	47.65	68.2	47.29	46.00	7.9	85,671	0.01%
2021/08/25	5	44.07	6.4	44.10	44.10	-1.4	85,317	0.00%
2021/08/24	6	43.64	4.2	43.62	44.00	1.8	89,217	0.00%
2021/08/23	12	44.70	1.1	44.54	44.10	10.9	93,474	0.01%
2021/08/20	9	42.81	10	43.30	43.40	-1	96,058	0.00%
2021/08/19	11.1	44.06	12	43.78	42.75	-0.9	98,816	0.00%
2021/08/18	39	43.26	65.1	43.44	45.40	-26.1	100,762	-0.03%
2021/08/17	7.1	45.98	1.2	47.48	44.30	5.9	102,491	0.01%
2021/08/16	2	47.38	1	47.70	47.80	1	106,682	0.00%
2021/08/13	7	48.41	4	48.43	47.80	3	111,289	0.00%
2021/08/12	62	48.45	87.1	48.41	49.30	-25.1	115,351	-0.02%
2021/08/11	45.3	48.27	22	47.41	47.00	23.3	118,096	0.02%
2021/08/10	9.1	47.51	3	47.50	47.30	6.1	119,720	0.01%
2021/08/09	24	48.71	41.5	49.20	48.85	-17.5	121,383	-0.01%
2021/08/06	3	46.90	3	47.23	47.00	0	123,407	0.00%
2021/08/05	1.1	48.39	0.2	47.55	47.15	0.9	126,196	0.00%
2021/08/04	5.1	49.29	3	49.08	48.60	2.1	129,263	0.00%
2021/08/03	2	48.80	6	48.64	48.75	-4	134,933	0.00%
2021/08/02	6	49.12	5	49.20	49.25	1	138,109	0.00%
2021/07/30	16.3	49.43	34	49.49	48.90	-17.7	142,440	-0.01%
2021/07/29	25	47.78	7	48.04	48.90	18	146,402	0.01%
2021/07/28	5	46.47	1	46.30	46.90	4	148,860	0.00%
2021/07/27	38	48.13	37	47.72	46.50	1	151,587	0.00%
2021/07/26	20	49.59	22	49.55	48.55	-2	154,472	0.00%
2021/07/23	4	49.05	6.5	49.68	50.40	-2.5	157,355	0.00%
2021/07/22	19	49.42	9	48.70	48.20	10	158,348	0.01%
2021/07/21	6	49.65	3	51.48	49.30	3	159,661	0.00%
2021/07/20	5	52.20	8	51.76	51.50	-3	159,499	0.00%
2021/07/19	9.5	54.05	38	53.58	53.10	-28.5	159,337	-0.02%
2021/07/16	13	53.44	6.2	53.14	53.00	6.8	159,322	0.00%
2021/07/15	51.2	52.27	29.5	53.05	54.40	21.7	159,147	0.01%
2021/07/14	12	50.98	17.5	50.64	50.70	-5.5	158,637	0.00%
2021/07/13	21	55.12	12	54.59	52.60	9	158,188	0.01%
2021/07/12	38	58.22	32	58.83	57.40	6	157,356	0.00%
2021/07/09	16	57.26	148	56.75	56.50	-132	156,798	-0.08%	大賣/鉅額交易
2021/07/08	36	57.39	49.3	57.73	58.50	-13.3	156,468	-0.01%
2021/07/07	61.3	57.76	66	57.53	56.50	-4.7	155,332	0.00%
2021/07/06	81	60.52	109	61.05	59.60	-28	155,560	-0.02%	大賣/
2021/07/05	91	62.03	136	62.05	61.30	-45	156,896	-0.03%	大賣/
2021/07/02	107	60.43	131	61.07	60.10	-24	154,581	-0.02%	大買/大賣/
2021/07/01	150.2	61.14	172	61.73	58.80	-21.8	153,370	-0.01%	大買/大賣/
2021/06/30	350.3	62.52	195.2	62.58	61.20	155.2	151,103	0.10%	大買/大賣/鉅額交易
2021/06/29	321.2	58.23	297.2	59.06	59.50	24.1	147,776	0.02%	大買/大賣/
2021/06/28	91	53.80	136.5	53.58	55.70	-45.5	141,237	-0.03%	大賣/
2021/06/25	92	51.73	127	52.13	50.70	-35	136,878	-0.03%	大賣/
2021/06/24	121	50.77	50	50.99	50.60	71	135,237	0.05%	大買/
2021/06/23	94.5	51.31	91	51.41	48.25	3.5	133,347	0.00%
2021/06/22	139	51.40	290.3	51.35	51.70	-151.3	130,040	-0.12%	大買/大賣/鉅額交易
2021/06/21	81.1	47.73	33	48.35	47.00	48.1	125,972	0.04%
2021/06/18	147	51.14	114	51.30	50.00	33	124,583	0.03%	大買/大賣/
2021/06/17	280	52.86	207	52.29	50.80	73	123,048	0.06%	大買/大賣/
2021/06/16	30	51.05	33	51.62	50.40	-3	120,480	0.00%
2021/06/15	45	50.21	43	48.84	50.60	2	120,113	0.00%
2021/06/11	3.2	46.91	3	47.48	47.20	0.2	119,897	0.00%
2021/06/10	5	45.20	25	46.24	47.10	-20	120,284	-0.02%
2021/06/09	9	46.84	10	45.50	46.80	-1	120,431	0.00%
2021/06/08	39	47.89	37	48.05	48.55	2	120,709	0.00%
2021/06/07	19.1	45.64	42	48.12	47.20	-22.9	120,863	-0.02%
2021/06/04	97	51.07	77	51.66	49.95	20	120,690	0.02%
2021/06/03	47	51.75	20.5	52.16	51.60	26.5	121,601	0.02%
2021/06/02	128.1	52.13	114.2	53.01	52.70	13.9	121,644	0.01%	大買/大賣/
2021/06/01	204.3	53.33	214.1	53.56	53.30	-9.8	122,374	-0.01%	大買/大賣/
2021/05/31	133.2	52.08	158.6	52.54	52.40	-25.4	121,105	-0.02%	大買/大賣/
2021/05/28	35.3	47.97	173	47.47	48.70	-137.7	118,089	-0.12%	大賣/鉅額交易
2021/05/27	127.2	45.42	56.4	45.47	44.30	70.9	116,115	0.06%	大買/
2021/05/26	99	43.60	78	44.07	44.10	21	114,060	0.02%
2021/05/25	144.4	44.04	150	44.47	44.00	-5.7	113,252	0.00%	大買/大賣/
2021/05/24	107.4	46.08	62	46.63	45.05	45.4	113,497	0.04%	大買/
2021/05/21	39.2	44.14	47	44.79	46.15	-7.8	110,303	-0.01%
2021/05/20	133.1	44.31	126	44.63	43.00	7.1	105,867	0.01%	大買/大賣/
2021/05/19	108	44.48	123	44.68	45.00	-15	101,894	-0.01%	大買/大賣/
2021/05/18	54.1	40.12	72	40.07	40.95	-17.9	99,356	-0.02%
2021/05/17	63	37.67	265	37.40	37.25	-202	97,397	-0.21%	大賣/鉅額交易
2021/05/14	117	43.58	59	45.68	41.35	58	95,502	0.06%	大買/
2021/05/13	158.6	46.34	92	46.96	45.90	66.6	92,554	0.07%	大買/
2021/05/12	314	54.46	253	54.90	51.00	61	89,797	0.07%	大買/大賣/
2021/05/11	484.1	58.56	436.2	59.32	56.60	47.9	86,567	0.06%	大買/大賣/
2021/05/10	213	55.94	210	55.25	57.40	3	80,795	0.00%	大買/大賣/
2021/05/07	165.7	49.20	164.1	49.33	52.20	1.7	77,653	0.00%	大買/大賣/
2021/05/06	145	46.71	200.9	46.87	47.50	-55.9	73,184	-0.08%	大買/大賣/
2021/05/05	101	42.33	78	42.71	43.20	23	68,736	0.03%	大買/
2021/05/04	180	41.22	126	40.40	39.30	54	66,023	0.08%	大買/大賣/
2021/05/03	247.5	44.03	128.4	44.92	42.65	119.1	62,948	0.19%	大買/大賣/鉅額交易
2021/04/29	23	41.22	55	41.41	42.60	-32	59,681	-0.05%
2021/04/28	46	39.85	39	39.65	38.75	7	56,519	0.01%
2021/04/27	84.3	39.12	102	39.34	40.00	-17.7	55,435	-0.03%	大賣/
2021/04/26	4	38.29	41.9	38.54	39.25	-37.9	53,702	-0.07%
2021/04/23	30	35.06	15	35.24	35.70	15	53,554	0.03%
2021/04/22	8	37.33	34.2	37.64	36.25	-26.2	53,573	-0.05%
2021/04/21	10	33.60	23.2	34.43	35.40	-13.2	53,448	-0.02%
2021/04/20	21	33.60	17	33.70	34.50	4	53,279	0.01%
2021/04/19	16	33.64	44.1	34.38	34.70	-28.1	53,408	-0.05%
2021/04/16	8	30.55	33.8	31.38	31.55	-25.8	53,007	-0.05%
2021/04/15	18	28.53	7	28.99	28.70	11	52,922	0.02%
2021/04/14	6.5	27.70	14	27.21	27.80	-7.5	53,582	-0.01%
2021/04/13	24	28.20	55	27.49	27.40	-31	55,897	-0.06%
2021/04/12	257.5	28.07	235.2	28.33	29.00	22.3	59,126	0.04%	大買/大賣/
2021/04/09	84.2	26.76	100.4	26.30	26.80	-16.2	58,542	-0.03%
2021/04/08	2	24.95	75	24.95	24.95	-73	56,092	-0.13%
2021/04/07	37	22.85	42	23.01	22.70	-5	56,933	-0.01%
2021/04/06	63.4	21.94	83	22.14	22.70	-19.7	56,288	-0.03%
2021/04/01	67	20.82	132	20.80	20.75	-65	54,838	-0.12%	大賣/
2021/03/31	35	19.03	45	18.93	19.50	-10	52,181	-0.02%
2021/03/30	46	18.19	8	18.24	18.30	38	51,223	0.07%
2021/03/29	18	18.38	39	18.32	18.30	-21	52,583	-0.04%
2021/03/26	19	17.72	4.3	17.76	17.80	14.7	55,864	0.03%
2021/03/25	35	17.83	29	17.98	17.55	6	58,787	0.01%
2021/03/24	12	17.34	1	17.55	17.30	11	58,813	0.02%
2021/03/23	5	17.71	12	17.74	17.55	-7	59,227	-0.01%
2021/03/22	15	17.75	5	17.45	17.70	10	60,007	0.02%
2021/03/19	13	17.80	5	17.75	17.50	8	61,924	0.01%
2021/03/18	22	17.80	32	17.78	17.75	-10	63,665	-0.02%
2021/03/17	10	17.85	0	0.00	17.85	10	66,518	0.02%
2021/03/16	28	17.77	7	17.92	17.75	21	67,843	0.03%
2021/03/15	24	18.44	13	18.55	18.35	11	67,472	0.02%
2021/03/12	5	18.45	41	18.49	18.75	-36	67,060	-0.05%
2021/03/11	7	18.46	30	18.22	18.25	-23	66,686	-0.03%
2021/03/10	24	18.14	22	18.24	18.20	2	66,651	0.00%
2021/03/09	27	18.50	25	18.62	18.40	2	66,366	0.00%
2021/03/08	15	18.07	20	18.19	18.10	-5	65,151	-0.01%
2021/03/05	110	17.91	25	18.12	17.85	85	64,811	0.13%	大買/
2021/03/04	57	18.60	79.1	18.73	18.60	-22.1	63,711	-0.03%
2021/03/03	632	18.21	633	18.20	17.75	-1	61,301	0.00%	大買/大賣/
2021/03/02	15	17.53	13	17.57	17.30	2	60,155	0.00%
2021/02/26	119.1	17.45	65.2	17.58	17.45	53.9	59,714	0.09%	大買/
2021/02/25	19	17.25	31	17.28	17.45	-12	58,896	-0.02%
2021/02/24	109	17.39	95	17.21	16.50	14	58,000	0.02%	大買/
2021/02/23	11	16.69	12.2	16.76	17.20	-1.2	55,364	0.00%
2021/02/22	7	15.61	6.3	15.61	15.65	0.7	54,002	0.00%
2021/02/19	3	15.28	4	15.41	15.45	-1	53,465	0.00%
2021/02/18	4	15.08	7	15.08	15.40	-3	52,997	-0.01%
2021/02/17	1	14.25	30	14.03	14.25	-29	52,242	-0.06%
2021/02/05	3	13.45	0	0.00	13.40	3	51,850	0.01%
2021/02/04	1	13.50	0.2	13.60	13.65	0.8	51,731	0.00%
2021/02/03	8	13.76	4	13.65	13.70	4	51,751	0.01%
2021/02/02	25	13.96	6	13.99	14.20	19	51,453	0.04%
2021/02/01	0	0.00	1	13.30	13.80	-1	51,289	0.00%
2021/01/29	5	13.80	3	13.93	13.60	2	51,075	0.00%
2021/01/28	9	13.88	0	0.00	13.90	9	51,168	0.02%
2021/01/27	13	14.51	1	14.55	14.40	12	51,213	0.02%
2021/01/26	8	14.98	0	0.00	14.85	8	51,226	0.02%
2021/01/21	1	14.75	30	15.05	14.90	-29	50,387	-0.06%
2021/01/20	2	14.70	2	14.75	14.60	0	50,138	0.00%
2021/01/19	0	0.00	1	15.40	15.35	-1	49,711	0.00%
2021/01/18	86	15.23	114	15.01	15.10	-28	49,391	-0.06%	大賣/
2021/01/15	11	15.95	62	15.89	15.70	-51	48,895	-0.10%
2021/01/14	10	16.38	14	16.53	16.40	-4	48,484	-0.01%
2021/01/13	5	16.00	3	15.97	16.10	2	47,717	0.00%
2021/01/12	9	15.86	12	15.88	15.70	-3	47,363	-0.01%
2021/01/11	6	16.72	1	17.00	16.65	5	46,697	0.01%
2021/01/08	24	16.72	9	16.63	16.80	15	46,275	0.03%
2021/01/07	62	17.04	19	17.01	16.85	43	45,602	0.09%
2021/01/06	244	18.57	221	17.99	17.65	23	44,235	0.05%	大買/大賣/
2021/01/05	74	17.69	110.7	17.87	17.80	-36.7	41,253	-0.09%	大賣/
2021/01/04	71	16.21	24	16.09	16.50	47	37,384	0.13%
2020/12/31	3	15.43	4	15.75	15.75	-1	35,812	0.00%
2020/12/30	146.8	15.99	117	15.60	15.50	29.8	35,197	0.08%	大買/大賣/
2020/12/29	25	15.54	23	15.67	15.35	2	33,981	0.01%
2020/12/28	18	15.18	4	15.05	15.00	14	32,612	0.04%
2020/12/25	37	15.64	12	15.62	15.50	25	31,474	0.08%
2020/12/24	176	15.86	183	15.62	15.50	-7	30,591	-0.02%	大買/大賣/
2020/12/23	197	15.53	182	15.75	16.00	15	29,622	0.05%	大買/大賣/
2020/12/22	276	16.59	231	16.98	15.20	45	28,061	0.16%	大買/大賣/
2020/12/21	307	15.24	440.9	15.49	15.75	-133.9	24,162	-0.55%	大買/大賣/鉅額交易
2020/12/18	5	14.45	20	14.38	14.35	-15	21,095	-0.07%
2020/12/17	4	14.13	23	14.51	14.20	-19	20,410	-0.09%
2020/12/16	55	14.39	131	14.41	14.25	-76	19,874	-0.38%	大賣/
2020/12/15	350	14.67	275	14.46	14.15	75	18,916	0.40%	大買/大賣/
2020/12/14	529	14.16	506	14.35	14.30	23	17,025	0.14%	大買/大賣/
2020/12/11	245	13.49	230	13.81	13.75	15	14,796	0.10%	大買/大賣/
2020/12/10	20	12.34	57	12.74	12.85	-37	11,829	-0.31%
2020/12/09	7	11.66	17	11.75	11.70	-10	10,342	-0.10%
2020/12/07	0	0.00	15	12.13	12.10	-15	10,456	-0.14%
2020/12/04	7	12.08	3	11.90	12.05	4	10,470	0.04%
2020/12/03	3	11.70	1	11.75	11.70	2	10,500	0.02%
2020/12/02	4	11.85	9	11.90	11.80	-5	10,700	-0.05%
2020/12/01	25	11.76	35	11.76	11.90	-10	10,639	-0.09%
2020/11/30	126	12.01	136	12.04	12.05	-10	10,467	-0.10%	大買/大賣/
2020/11/27	62	11.45	55	11.55	11.70	7	9,940	0.07%
2020/11/26	51	11.38	22	11.45	11.35	29	9,580	0.30%
2020/11/25	44	11.23	25	11.25	11.20	19	9,397	0.20%
2020/11/24	27	10.92	38	10.96	11.00	-11	8,983	-0.12%
2020/11/23	1	10.80	14	10.80	11.05	-13	8,851	-0.15%
2020/11/20	1	10.45	0	0.00	10.45	1	8,295	0.01%
2020/11/19	4	10.36	0	0.00	10.35	4	8,195	0.05%
2020/11/18	0	0.00	32	10.25	10.25	-32	8,113	-0.39%
2020/11/16	0	0.00	35	10.00	10.00	-35	8,069	-0.43%
2020/11/13	35	10.19	0	0.00	10.20	35	8,005	0.44%
2020/11/11	1	10.45	32	10.45	10.45	-31	7,943	-0.39%
2020/11/10	1	10.25	0	0.00	10.25	1	7,849	0.01%
2020/11/09	0	0.00	5	10.30	10.30	-5	7,764	-0.06%
2020/11/06	38	10.24	8	10.16	10.20	30	7,675	0.39%
2020/11/05	6	10.46	0	0.00	10.20	6	7,639	0.08%
2020/11/04	9	10.29	25	10.29	10.40	-16	7,326	-0.22%
2020/10/29	0	0.00	25.6	10.00	10.10	-25.6	6,674	-0.38%
2020/10/26	0	0.00	0	10.00	10.00	0	6,471	0.00%
2020/10/22	3	10.25	40	10.16	10.15	-37	6,408	-0.58%
2020/10/21	0	0.00	1	9.99	9.99	-1	6,228	-0.02%
2020/10/20	30	9.82	10.5	9.88	9.82	19.5	6,171	0.32%
2020/10/19	0	0.00	6	9.93	9.83	-6	6,163	-0.10%
2020/10/14	1	10.05	0	0.00	10.15	1	5,953	0.02%
2020/10/08	0	0.00	2	9.90	9.78	-2	5,847	-0.03%
2020/10/06	0	0.00	1	9.82	9.89	-1	5,806	-0.02%
2020/09/30	0	0.00	5	9.25	9.33	-5	5,744	-0.09%
2020/09/29	2	9.32	0	0.00	9.31	2	5,745	0.03%
2020/09/25	5	9.12	0	0.00	9.18	5	5,804	0.09%
2020/09/24	21	9.21	1	9.17	9.17	20	5,766	0.35%
2020/09/23	15	9.71	5	9.55	9.50	10	5,670	0.18%
2020/09/22	0	0.00	3	9.76	9.70	-3	5,586	-0.05%
2020/09/21	19	9.92	0	0.00	9.90	19	5,528	0.34%
2020/09/17	20	9.91	0	0.00	9.86	20	5,370	0.37%
2020/09/16	10	10.10	0	0.00	10.20	10	5,064	0.20%
2020/09/15	0	0.00	1	10.20	10.20	-1	5,003	-0.02%
2020/09/14	1	10.35	1	10.40	10.30	0	4,917	0.00%
2020/09/11	10	10.50	0	0.00	10.30	10	4,782	0.21%
2020/09/10	0	0.00	7	10.71	10.55	-7	4,457	-0.16%
2020/09/09	9	10.34	0	0.00	10.65	9	4,283	0.21%
2020/09/08	10	10.40	0	0.00	10.25	10	4,044	0.25%
2020/09/07	2	10.25	0	0.00	10.40	2	3,675	0.05%
2020/09/04	0	0.00	50	9.34	9.46	-50	3,309	-1.51%
2020/09/03	0.5	9.35	0	0.00	9.37	0.5	3,253	0.02%
2020/09/02	0	0.00	53	9.50	9.36	-53	3,213	-1.65%
2020/09/01	0	0.00	11	9.14	9.19	-11	3,220	-0.34%
2020/08/31	50	9.35	10	8.96	9.32	40	3,231	1.24%
2020/08/28	10	8.70	1	8.65	8.75	9	3,043	0.30%
2020/08/27	1	9.00	0	0.00	8.88	1	3,019	0.03%
2020/08/20	5	8.03	10	8.09	8.07	-5	2,986	-0.17%
2020/08/19	0	0.00	1	8.36	8.32	-1	2,914	-0.03%
2020/08/18	20	8.36	0	0.00	8.45	20	2,881	0.69%
2020/08/17	0	0.00	10	8.52	8.57	-10	2,847	-0.35%
2020/08/13	1	8.10	7	8.13	8.13	-6	2,719	-0.22%
2020/08/12	0	0.00	90	8.12	8.15	-90	2,734	-3.29%
2020/08/07	1	8.03	0	0.00	8.03	1	2,741	0.04%
2020/08/03	0	0.00	5	8.00	8.02	-5	2,803	-0.18%
2020/07/31	0	0.00	17	8.03	8.06	-17	2,786	-0.61%
2020/07/30	0	0.00	25	8.05	8.05	-25	2,804	-0.89%
2020/07/29	42	8.14	0	0.00	8.06	42	2,811	1.49%
2020/07/27	10	8.11	0	0.00	8.05	10	2,946	0.34%
2020/07/23	0	0.00	10	8.30	8.32	-10	2,977	-0.34%
2020/07/21	0	0.00	20	8.19	8.22	-20	3,017	-0.66%
2020/07/16	100	8.33	3	8.28	8.34	97	3,024	3.21%
2020/07/10	0	0.00	20	8.09	8.03	-20	3,122	-0.64%
2020/07/08	0	0.00	5	8.16	8.17	-5	3,121	-0.16%
2020/07/07	0	0.00	1	8.30	8.18	-1	3,127	-0.03%
2020/07/06	0	0.00	2	8.25	8.27	-2	3,132	-0.06%
2020/07/03	10	8.14	3	8.16	8.23	7	3,127	0.22%
2020/06/15	20	8.21	0	0.00	8.11	20	3,534	0.57%
2020/06/12	4	7.98	2	8.10	8.19	2	3,593	0.06%
2020/06/11	8	8.35	0	0.00	8.34	8	3,653	0.22%
2020/06/10	0	0.00	20	8.55	8.65	-20	3,674	-0.54%
2020/06/09	5	8.47	0	0.00	8.41	5	3,786	0.13%
2020/06/04	10	8.05	0	0.00	8.00	10	3,876	0.26%
2020/06/03	0	0.00	10	7.91	8.02	-10	3,936	-0.25%
2020/06/02	0	0.00	20	7.79	7.80	-20	3,920	-0.51%
2020/06/01	1	7.88	0	0.00	7.81	1	3,931	0.03%
2020/05/28	3	8.07	0	0.00	8.14	3	3,929	0.08%
2020/05/26	0	0.00	20	7.27	7.27	-20	3,770	-0.53%
2020/05/22	0	0.00	2	7.32	7.30	-2	3,779	-0.05%
2020/05/14	20	7.23	0	0.00	7.21	20	3,743	0.53%
2020/05/11	0	0.00	3	7.55	7.63	-3	3,726	-0.08%
2020/05/08	2	7.47	0	0.00	7.45	2	3,698	0.05%
2020/05/04	5	7.49	2	7.46	7.42	3	3,728	0.08%
2020/04/30	12	7.75	5	7.75	7.83	7	3,666	0.19%
2020/04/28	42	7.28	0	0.00	7.27	42	3,708	1.13%
2020/04/21	10	6.80	5	6.80	6.77	5	3,866	0.13%
2020/04/16	0	0.00	10	7.13	7.12	-10	3,815	-0.26%
2020/04/15	0	0.00	20	7.39	7.25	-20	3,749	-0.53%
2020/04/09	0	0.00	5	7.14	7.15	-5	3,878	-0.13%
2020/04/08	5	7.11	0	0.00	7.04	5	3,929	0.13%
2020/04/01	7	6.84	0	0.00	6.80	7	4,209	0.17%
2020/03/30	0	0.00	5	6.43	6.58	-5	4,243	-0.12%
2020/03/25	10	7.02	0	0.00	6.89	10	4,286	0.23%
2020/03/24	5	6.29	0	0.00	6.51	5	4,255	0.12%
2020/03/23	10	6.05	0	0.00	6.10	10	4,258	0.23%
2020/03/20	0	0.00	5	5.94	5.94	-5	4,280	-0.12%
2020/03/19	5	5.44	0	0.00	5.40	5	4,375	0.11%
2020/03/17	5	6.25	5	6.20	6.21	0	4,242	0.00%
2020/03/16	5	6.84	20	7.13	6.75	-15	4,161	-0.36%
2020/03/13	28	7.02	3	7.00	7.15	25	4,089	0.61%
2020/03/11	10	8.57	0	0.00	8.60	10	3,731	0.27%
2020/03/10	6	8.73	0	0.00	8.79	6	3,699	0.16%
2020/03/09	15	8.96	4	9.01	8.90	11	3,663	0.30%
2020/03/05	0	0.00	6	9.30	9.31	-6	3,576	-0.17%
2020/03/02	7	8.86	0	0.00	9.00	7	3,545	0.20%
2020/02/27	10	9.15	0	0.00	9.06	10	3,617	0.28%
2020/02/21	0	0.00	6	9.52	9.53	-6	3,575	-0.17%
2020/02/12	0	0.00	4	9.32	9.44	-4	3,658	-0.11%
2020/02/07	10	9.35	0	0.00	9.33	10	3,841	0.26%
2020/02/04	5	9.31	0	0.00	9.30	5	4,194	0.12%
2020/02/03	5	8.95	8	9.13	9.13	-3	4,182	-0.07%
2020/01/31	11	9.36	0	0.00	9.32	11	4,116	0.27%
2020/01/30	7	9.63	0	0.00	9.32	7	4,022	0.17%
2020/01/20	15	10.25	2	10.30	10.25	13	3,853	0.34%
2020/01/16	0	0.00	20	10.30	10.25	-20	3,802	-0.53%
2020/01/08	2	10.10	101	10.15	10.10	-99	3,916	-2.53%	大賣/
2020/01/06	2	10.40	0	0.00	10.40	2	3,919	0.05%
2020/01/03	2	10.50	5	10.70	10.50	-3	3,944	-0.08%
2019/12/31	100	10.65	2	10.65	10.65	98	3,837	2.55%
2019/12/30	1	10.65	2	10.60	10.60	-1	3,759	-0.03%
2019/12/27	0	0.00	64	10.30	10.35	-64	3,581	-1.79%
2019/12/23	0	0.00	10	10.25	10.25	-10	3,387	-0.30%
2019/12/19	2	10.05	0	0.00	10.15	2	3,327	0.06%
2019/12/18	0	0.00	9	10.15	10.15	-9	3,320	-0.27%
2019/12/17	2	10.00	0	0.00	10.10	2	3,275	0.06%
2019/12/16	0	0.00	5	9.96	9.99	-5	3,207	-0.16%
2019/12/13	5	9.80	0	0.00	9.83	5	3,091	0.16%
2019/12/09	20	9.63	0	0.00	9.64	20	3,050	0.66%
2019/12/04	0	0.00	10	9.64	9.81	-10	3,095	-0.32%
2019/12/02	16	9.69	0	0.00	9.72	16	3,085	0.52%
2019/11/28	3	9.80	0	0.00	9.82	3	3,107	0.10%
2019/11/26	0	0.00	20	9.82	9.90	-20	3,083	-0.65%
2019/11/25	0	0.00	15	9.57	9.57	-15	2,972	-0.50%
2019/11/19	0	0.00	10	9.50	9.47	-10	2,982	-0.34%
2019/11/13	0	0.00	10	9.48	9.40	-10	3,106	-0.32%
2019/11/12	0	0.00	12	9.49	9.48	-12	3,202	-0.37%
2019/11/11	12	9.50	0	0.00	9.46	12	3,257	0.37%
2019/11/07	1	9.82	0	0.00	9.86	1	3,179	0.03%
2019/11/06	13	9.88	5	9.91	9.86	8	3,246	0.25%
2019/11/05	27	9.78	53	10.04	10.10	-26	3,174	-0.82%
2019/11/04	0.3	9.31	5	9.36	9.36	-4.7	2,873	-0.16%
2019/11/01	10	9.22	0	0.00	9.22	10	2,878	0.35%
2019/10/31	8	9.09	0	0.00	9.09	8	2,913	0.27%
2019/10/30	6	9.10	0	0.00	9.09	6	2,949	0.20%
2019/10/29	1	9.14	0	0.00	9.11	1	2,956	0.03%
2019/10/25	0	0.00	12.8	9.19	9.20	-12.8	2,970	-0.43%
2019/10/21	0	0.00	15	9.38	9.40	-15	3,119	-0.48%
2019/10/16	6	9.01	0	0.00	8.99	6	3,262	0.18%
2019/10/14	18	9.06	0	0.00	9.06	18	3,230	0.56%
2019/10/09	3	9.20	0	0.00	9.12	3	3,205	0.09%
2019/10/07	21.5	9.46	0	0.00	9.32	21.5	3,152	0.68%
2019/10/04	2	9.56	0	0.00	9.51	2	3,137	0.06%
2019/10/03	1	9.60	0	0.00	9.54	1	3,133	0.03%
2019/10/02	3	9.72	0	0.00	9.73	3	3,149	0.10%
2019/10/01	6	9.80	0	0.00	9.79	6	3,154	0.19%
2019/09/27	3	9.72	0	0.00	9.74	3	3,179	0.09%
2019/09/26	3	9.93	0	0.00	9.85	3	3,222	0.09%
2019/09/25	3	9.95	0	0.00	9.94	3	3,226	0.09%
2019/09/18	0	0.00	2	10.25	10.25	-2	3,265	-0.06%
2019/09/11	1	10.00	0	0.00	10.05	1	3,448	0.03%
2019/09/10	2	10.05	0	0.00	10.05	2	3,487	0.06%
2019/09/09	4	10.13	0	0.00	10.15	4	3,467	0.12%
2019/08/29	1	9.83	0	0.00	9.80	1	3,506	0.03%
2019/08/21	1	9.98	0	0.00	9.99	1	3,633	0.03%
2019/08/20	10	10.00	0	0.00	10.05	10	3,924	0.25%
2019/08/16	12	9.76	0	0.00	9.76	12	3,990	0.30%
2019/08/15	2	9.88	1	9.87	9.89	1	3,901	0.03%
2019/08/14	12	10.00	0	0.00	10.00	12	3,888	0.31%
2019/08/13	10	10.05	0	0.00	10.05	10	3,867	0.26%
2019/08/08	4	10.03	0	0.00	9.99	4	4,068	0.10%
2019/08/07	5	10.07	0	0.00	10.00	5	4,045	0.12%
2019/08/05	0	0.00	11	10.35	10.35	-11	4,223	-0.26%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/19	3	10.55	0	0.00	10.65	3	5,716	0.05%
2019/07/15	4	10.40	0	0.00	10.35	4	6,456	0.06%
2019/07/04	0	0.00	20.6	10.50	10.55	-20.6	6,986	-0.30%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/06/27	5	10.57	0	0.00	10.55	5	7,436	0.07%
2019/06/24	0	0.00	2	10.70	10.65	-2	7,617	-0.03%
2019/06/20	2	10.50	1	10.50	10.50	1	7,635	0.01%
2019/06/18	10	10.30	0	0.00	10.30	10	7,832	0.13%
2019/06/11	10	10.35	0	0.00	10.40	10	8,401	0.12%
2019/06/06	2	10.50	0	0.00	10.50	2	8,546	0.02%
2019/06/03	3	10.35	1	10.30	10.35	2	8,897	0.02%
2019/05/30	10	10.40	0	0.00	10.35	10	9,623	0.10%
2019/05/29	10	10.45	0	0.00	10.45	10	9,685	0.10%
2019/05/28	3	10.25	0	0.00	10.60	3	9,733	0.03%
2019/05/27	6	10.38	49	10.40	10.35	-43	9,845	-0.44%
2019/05/17	2	10.80	0	0.00	10.85	2	10,353	0.02%
2019/05/15	1	11.15	0	0.00	11.05	1	10,408	0.01%
2019/05/14	2	10.60	3	10.92	11.05	-1	10,605	-0.01%
2019/05/13	1	10.80	0	0.00	10.85	1	10,715	0.01%
2019/05/10	0	0.00	6	10.60	10.60	-6	11,052	-0.05%
2019/05/09	7	10.71	0	0.00	10.70	7	11,126	0.06%
2019/05/08	8	10.93	4	10.76	11.00	4	11,056	0.04%
2019/05/07	17	11.17	0	0.00	11.10	17	11,031	0.15%
2019/05/06	11	11.24	0	0.00	11.20	11	10,971	0.10%
2019/05/03	15	11.81	5	11.85	11.85	10	10,577	0.09%
2019/05/02	3	12.35	0	0.00	12.35	3	10,166	0.03%
2019/04/29	3	12.13	1	12.35	12.05	2	10,108	0.02%
2019/04/26	3	12.37	0	0.00	12.30	3	10,046	0.03%
2019/04/25	1	12.40	7	12.46	12.55	-6	9,951	-0.06%
2019/04/24	1	12.50	6	12.53	12.45	-5	9,822	-0.05%
2019/04/23	1	12.45	40	12.38	12.45	-39	9,537	-0.41%
2019/04/22	5	12.20	4	12.24	12.30	1	9,344	0.01%
2019/04/19	2	12.00	0	0.00	11.95	2	9,136	0.02%
2019/04/18	1	11.95	1	12.05	11.95	0	9,258	0.00%
2019/04/17	6	12.00	0	0.00	12.05	6	9,305	0.06%
2019/04/16	0	0.00	4	12.03	12.05	-4	9,241	-0.04%
2019/04/15	2	11.85	0	0.00	11.90	2	9,104	0.02%
2019/04/12	3	11.75	0	0.00	11.75	3	9,235	0.03%
2019/04/11	0	0.00	2	12.00	11.90	-2	9,227	-0.02%
2019/04/08	0	0.00	4	11.85	11.85	-4	9,048	-0.04%
2019/04/01	2	11.45	2	11.50	11.40	0	8,713	0.00%
2019/03/29	0	0.00	1	11.35	11.40	-1	8,681	-0.01%
2019/03/28	4	11.30	0	0.00	11.30	4	8,700	0.05%
2019/03/27	7	11.37	1	11.40	11.40	6	8,687	0.07%
2019/03/25	2	11.35	0	0.00	11.40	2	8,594	0.02%
2019/03/22	16	11.56	0	0.00	11.55	16	8,526	0.19%
2019/03/21	1	11.70	0	0.00	11.75	1	8,418	0.01%
2019/03/20	9	11.68	1	11.65	11.70	8	8,396	0.10%
2019/03/18	0	0.00	5	11.95	11.90	-5	8,057	-0.06%
2019/03/15	1	11.90	0	0.00	11.95	1	8,085	0.01%
2019/03/14	7	11.91	2	11.95	11.90	5	8,071	0.06%
2019/03/13	0	0.00	11	12.00	12.00	-11	8,029	-0.14%
2019/03/08	14	11.96	0	0.00	11.95	14	8,322	0.17%
2019/03/07	10	12.10	0	0.00	12.10	10	8,279	0.12%
2019/03/06	11	12.40	17	12.40	12.40	-6	8,456	-0.07%
2019/03/05	23	12.30	0	0.00	12.30	23	8,093	0.28%
2019/03/04	3	11.95	0	0.00	12.00	3	7,812	0.04%
2019/02/27	1	12.00	1	12.05	12.05	0	7,764	0.00%
2019/02/26	2	12.03	2	12.05	12.10	0	7,706	0.00%
2019/02/21	1	12.25	0	0.00	12.30	1	7,250	0.01%
2019/02/20	14	12.15	0	0.00	12.05	14	7,093	0.20%
2019/02/18	1	11.90	0	0.00	11.90	1	6,850	0.01%
2019/02/14	6	12.09	0	0.00	12.05	6	6,813	0.09%
2019/02/13	12	12.23	0	0.00	12.15	12	6,807	0.18%
2019/02/12	0	0.00	5	12.15	12.30	-5	6,656	-0.08%
2019/02/11	3	12.15	4	12.08	12.00	-1	6,421	-0.02%
2019/01/30	8	11.43	8	11.65	11.65	0	5,995	0.00%
2019/01/29	1	11.20	0	0.00	11.25	1	5,784	0.02%
2019/01/25	0	0.00	1	11.20	11.10	-1	5,744	-0.02%
2019/01/22	0	0.00	4	11.05	11.10	-4	5,759	-0.07%
2019/01/21	10	11.10	0	0.00	11.10	10	5,859	0.17%
2019/01/18	0.9	10.90	5	10.95	10.90	-4.1	5,983	-0.07%
2019/01/15	0	0.00	15	10.80	10.90	-15	6,303	-0.24%
2019/01/08	0	0.00	11	10.80	10.70	-11	6,276	-0.18%
2019/01/07	10	10.65	1	10.65	10.75	9	6,281	0.14%
2019/01/04	18	10.37	0	0.00	10.35	18	6,333	0.28%
2019/01/03	2	10.85	0	0.00	10.70	2	6,338	0.03%
2019/01/02	4	10.85	1	10.95	10.95	3	6,371	0.05%
2018/12/27	6	10.74	0	0.00	10.75	6	6,580	0.09%
2018/12/26	3	10.88	0	0.00	10.70	3	6,614	0.05%
2018/12/13	4	11.30	0	0.00	11.30	4	8,120	0.05%
2018/12/11	6	11.26	0	0.00	11.20	6	8,161	0.07%
2018/12/10	7.1	11.26	0	0.00	11.20	7.1	8,290	0.09%
2018/12/07	10	11.60	0	0.00	11.50	10	8,274	0.12%
2018/12/05	1	11.85	0	0.00	11.85	1	8,402	0.01%
2018/12/04	2	12.00	2	12.00	11.85	0	8,327	0.00%
2018/12/03	0	0.00	2	11.80	11.90	-2	8,343	-0.02%
2018/11/30	2	11.70	0	0.00	11.60	2	8,475	0.02%
2018/11/29	63	11.89	9	11.83	11.80	54	8,448	0.64%
2018/11/27	0.1	11.20	5	11.25	11.20	-4.9	8,265	-0.06%
2018/11/26	2	11.20	10	11.40	11.25	-8	8,475	-0.09%
2018/11/23	0.3	11.30	0	0.00	11.30	0.3	8,591	0.00%
2018/11/22	2.3	11.44	0	0.00	11.35	2.3	8,925	0.03%
2018/11/21	0	0.00	8	11.35	11.35	-8	9,185	-0.09%
2018/11/20	0.2	11.40	0	0.00	11.40	0.2	9,329	0.00%
2018/11/16	0	0.00	5	11.55	11.55	-5	9,908	-0.05%
2018/11/15	14	11.60	21	11.60	11.60	-7	10,107	-0.07%
2018/11/14	3	11.60	8	11.65	11.65	-5	10,334	-0.05%
2018/11/13	0.2	11.25	0	0.00	11.25	0.2	10,618	0.00%
2018/11/12	27	11.42	8	11.35	11.40	19	10,829	0.18%
2018/11/09	5	11.65	0	0.00	11.65	5	11,095	0.05%
2018/11/07	5	11.75	0	0.00	11.75	5	12,554	0.04%
2018/11/06	5	11.70	0	0.00	11.65	5	13,221	0.04%
2018/11/05	7	11.80	0	0.00	11.80	7	13,573	0.05%
2018/11/02	5.2	11.85	0	0.00	11.80	5.2	13,594	0.04%
2018/11/01	5	11.80	0	0.00	11.90	5	13,651	0.04%
2018/10/30	1	11.70	2	11.50	11.55	-1	13,767	-0.01%
2018/10/29	7	11.27	3	11.17	11.50	4	13,966	0.03%
2018/10/26	10	10.96	10	11.15	10.85	0	13,982	0.00%
2018/10/25	7	11.18	0	0.00	11.05	7	13,832	0.05%
2018/10/24	6	11.88	8	11.97	11.85	-2	13,778	-0.01%
2018/10/23	2	12.60	0	0.00	12.25	2	13,825	0.01%
2018/10/22	0	0.00	15	12.45	12.70	-15	13,880	-0.11%
2018/10/19	7	12.66	0	0.00	12.55	7	14,236	0.05%
2018/10/18	25	13.11	0	0.00	13.00	25	14,220	0.18%
2018/10/15	7	13.17	0	0.00	13.15	7	14,518	0.05%
2018/10/12	0	0.00	1	13.00	13.10	-1	14,495	-0.01%
2018/10/11	0	0.00	3.1	12.70	12.85	-3.1	14,535	-0.02%
2018/10/09	5	13.68	3	13.60	13.70	2	14,422	0.01%
2018/10/05	11	13.74	20	13.70	13.60	-9	14,547	-0.06%
2018/10/04	0	0.00	1	14.00	14.00	-1	14,490	-0.01%
2018/10/03	5	14.26	1	14.15	14.10	4	14,705	0.03%
2018/10/01	3	14.32	0	0.00	14.50	3	14,670	0.02%
2018/09/28	7	14.48	0	0.00	14.45	7	14,652	0.05%
2018/09/27	6	14.63	10	14.55	14.75	-4	14,525	-0.03%
2018/09/26	18	14.59	18	14.56	14.65	0	14,427	0.00%
2018/09/25	18	14.19	25	14.49	14.40	-7	14,220	-0.05%
2018/09/20	6	13.87	3	13.95	13.95	3	14,010	0.02%
2018/09/19	0	0.00	3	13.98	14.05	-3	13,927	-0.02%
2018/09/18	5	13.65	5	13.50	13.50	0	13,961	0.00%
2018/09/17	0	0.00	5	13.30	13.35	-5	13,963	-0.04%
2018/09/14	51	13.35	0	0.00	13.40	51	14,181	0.36%
2018/09/13	5	13.30	0	0.00	13.35	5	14,127	0.04%
2018/09/12	2	13.25	0	0.00	13.25	2	14,253	0.01%
2018/09/11	3	13.12	0	0.00	13.15	3	14,359	0.02%
2018/09/10	5	12.98	0	0.00	13.00	5	14,316	0.03%
2018/09/07	13	13.49	11	13.56	13.50	2	14,138	0.01%
2018/09/06	8	13.36	9	13.56	13.15	-1	14,021	-0.01%
2018/09/05	3	13.70	0	0.00	13.65	3	13,890	0.02%
2018/09/04	3	13.80	2	13.70	13.80	1	13,909	0.01%
2018/09/03	1	13.65	0	0.00	13.65	1	13,905	0.01%
2018/08/31	2	14.05	1	14.10	14.00	1	13,911	0.01%
2018/08/30	2	14.33	0	0.00	14.30	2	13,778	0.01%
2018/08/29	3	14.10	17	14.31	14.00	-14	13,775	-0.10%
2018/08/28	13	14.58	15	14.62	14.45	-2	13,557	-0.01%
2018/08/27	2	14.85	0	0.00	14.95	2	13,489	0.01%
2018/08/24	2	15.03	3	15.47	15.05	-1	13,586	-0.01%
2018/08/23	8	15.52	7	15.30	15.50	1	13,303	0.01%
2018/08/22	1	15.35	0	0.00	15.00	1	13,059	0.01%
2018/08/21	2	15.03	14.1	15.07	15.05	-12.1	12,971	-0.09%
2018/08/20	69	14.71	57	14.63	14.55	12	12,662	0.09%
2018/08/17	5	15.47	6	15.11	15.00	-1	12,321	-0.01%
2018/08/16	6	15.08	3	15.40	15.35	3	12,002	0.02%
2018/08/15	4	15.46	1	15.80	15.60	3	11,641	0.03%
2018/08/14	13	15.21	29	15.40	15.60	-16	11,049	-0.14%
2018/08/13	2	14.30	26	14.62	14.45	-24	10,062	-0.24%
2018/08/10	6	14.37	8	14.41	14.25	-2	9,425	-0.02%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	0	0.00	3	14.15	13.90	-3	9,088	-0.03%
2018/08/06	0	0.00	4	13.81	14.15	-4	8,948	-0.04%
2018/08/03	2	13.95	12	14.08	13.85	-10	8,889	-0.11%
2018/07/30	1	14.20	11	14.10	14.15	-10	8,570	-0.12%
2018/07/27	0	0.00	10	13.85	13.90	-10	8,392	-0.12%
2018/07/26	2	14.10	53.7	13.96	13.80	-51.7	8,311	-0.62%
2018/07/25	3	13.40	0.4	13.55	13.65	2.6	7,942	0.03%
2018/07/23	3	13.00	3	12.95	13.00	0	7,505	0.00%
2018/07/20	1	13.10	7	13.12	12.95	-6	7,455	-0.08%
2018/07/19	2	13.40	1	13.35	13.30	1	7,380	0.01%
2018/07/17	0	0.00	1	13.30	13.35	-1	7,304	-0.01%
2018/07/13	6	13.06	0	0.00	13.15	6	7,209	0.08%
2018/07/12	2	13.40	0	0.00	13.35	2	7,037	0.03%
2018/07/11	0	0.00	26	13.20	13.35	-26	6,918	-0.38%
2018/07/10	1	13.05	0	0.00	13.00	1	6,661	0.02%
2018/07/09	0	0.00	1	13.00	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	2	12.70	12.95	-2	6,626	-0.03%
2018/07/05	2	12.60	0	0.00	12.55	2	6,571	0.03%
2018/07/04	1	12.55	0	0.00	12.65	1	6,611	0.02%
2018/07/03	1	12.55	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	2	12.90	12.95	-2	6,572	-0.03%
2018/06/29	21	12.64	0	0.00	12.65	21	6,550	0.32%
2018/06/28	5	13.09	2	13.08	13.05	3	6,428	0.05%
2018/06/27	0	0.00	6	13.10	13.15	-6	6,370	-0.09%
2018/06/26	2	12.80	2	12.75	12.95	0	6,167	0.00%
2018/06/25	0	0.00	13	12.88	12.90	-13	6,160	-0.21%
2018/06/22	0	0.00	2.5	12.67	12.60	-2.5	6,098	-0.04%
2018/06/21	3	12.90	12	12.84	12.60	-9	6,198	-0.15%
2018/06/20	1	12.40	1	12.55	12.60	0	6,389	0.00%
2018/06/14	7	12.38	0	0.00	12.10	7	6,279	0.11%
2018/06/13	2	12.50	0	0.00	12.40	2	6,294	0.03%
2018/06/12	1	12.50	2	12.50	12.50	-1	6,219	-0.02%
2018/06/08	0	0.00	4	12.39	12.40	-4	6,099	-0.07%
2018/06/07	0	0.00	12	12.22	12.25	-12	6,099	-0.20%
2018/06/05	20	12.08	2	12.15	12.10	18	6,128	0.29%
2018/06/04	0	0.00	23	12.09	12.20	-23	6,122	-0.38%
2018/06/01	0	0.00	21	11.70	11.85	-21	5,952	-0.35%
2018/05/31	3	11.40	0	0.00	11.45	3	5,847	0.05%
2018/05/30	0	0.00	5	11.25	11.25	-5	6,534	-0.08%
2018/05/29	0	0.00	15	11.18	11.40	-15	6,662	-0.23%
2018/05/24	5	10.95	3	11.00	11.00	2	7,257	0.03%
2018/05/22	5	11.10	10	11.10	11.10	-5	8,247	-0.06%
2018/05/11	0	0.00	5.2	10.99	10.90	-5.2	9,629	-0.05%
2018/05/10	0	0.00	7	10.84	11.00	-7	9,646	-0.07%
2018/05/02	5	10.56	0	0.00	10.50	5	10,318	0.05%
2018/04/26	12	10.88	1	10.95	10.75	11	11,246	0.10%
2018/04/25	11	10.85	4	10.81	10.90	7	11,433	0.06%
2018/04/24	10	11.05	1	11.25	11.00	9	11,765	0.08%
2018/04/23	5	11.20	1	11.25	11.20	4	12,093	0.03%
2018/04/20	1	11.40	0	0.00	11.40	1	12,365	0.01%
2018/04/19	1	11.30	0	0.00	11.25	1	13,211	0.01%
2018/04/18	0	0.00	5	11.20	11.15	-5	13,617	-0.04%
2018/04/17	3	11.15	0	0.00	11.15	3	14,097	0.02%
2018/04/16	7	11.28	0	0.00	11.15	7	15,298	0.05%
2018/04/12	2	11.40	0	0.00	11.30	2	17,051	0.01%
2018/04/11	0	0.00	5	11.65	11.60	-5	17,184	-0.03%
2018/04/10	22	11.96	0	0.00	11.80	22	17,410	0.13%
2018/04/09	11	12.05	32	11.89	12.00	-21	17,679	-0.12%
2018/04/02	0	0.00	8	11.92	11.90	-8	18,769	-0.04%
2018/03/31	0	0.00	5.1	11.78	11.80	-5.1	19,565	-0.03%
2018/03/28	0	0.00	12	11.45	11.45	-12	20,514	-0.06%
2018/03/27	0	0.00	2	11.25	11.15	-2	20,452	-0.01%
2018/03/23	51	11.16	0	0.00	10.95	51	20,320	0.25%
2018/03/22	30	11.91	0	0.00	11.80	30	20,021	0.15%
2018/03/21	0	0.00	10	12.10	12.10	-10	19,894	-0.05%
2018/03/20	6	12.15	0	0.00	12.10	6	19,964	0.03%
2018/03/16	3	12.25	0	0.00	12.25	3	20,511	0.01%
2018/03/15	2	12.20	0	0.00	12.35	2	20,571	0.01%
2018/03/14	2	12.30	0	0.00	12.30	2	20,742	0.01%
2018/03/12	12	12.34	0	0.00	12.35	12	20,728	0.06%
2018/03/09	1	12.30	0	0.00	12.30	1	20,818	0.00%
2018/03/08	3	12.50	2	12.55	12.50	1	20,854	0.00%
2018/03/07	10	12.40	0	0.00	12.35	10	20,770	0.05%
2018/03/06	7	12.44	2	12.30	12.45	5	20,732	0.02%
2018/03/05	12	12.55	2	12.35	12.20	10	20,585	0.05%
2018/03/02	3	13.42	0	0.00	13.55	3	19,892	0.02%
2018/03/01	0	0.00	17	13.87	13.85	-17	19,740	-0.09%
2018/02/27	3	13.62	0	0.00	13.45	3	19,364	0.02%
2018/02/26	0	0.00	3	13.65	13.60	-3	19,157	-0.02%
2018/02/23	25	13.83	19	13.84	13.50	6	18,999	0.03%
2018/02/22	0	0.00	8	13.62	13.60	-8	18,331	-0.04%
2018/02/21	0	0.00	22	13.38	13.55	-22	18,062	-0.12%
2018/02/12	0	0.00	16	12.79	12.80	-16	17,554	-0.09%
2018/02/09	0	0.00	188	12.40	12.45	-188	17,463	-1.08%	大賣/鉅額交易
2018/02/08	163	12.05	0	0.00	12.20	163	17,444	0.93%	大買/鉅額交易
2018/02/07	43	12.32	200	12.50	12.25	-157	17,399	-0.90%	大賣/鉅額交易
2018/02/06	205	11.98	0	0.00	12.25	205	17,268	1.19%	大買/鉅額交易
2018/02/02	1	12.80	0	0.00	12.85	1	16,940	0.01%
2018/01/31	2	12.70	24	12.75	12.95	-22	16,955	-0.13%
2018/01/30	4	13.10	8	12.98	13.05	-4	16,808	-0.02%
2018/01/29	22	13.25	2	13.20	13.20	20	16,648	0.12%
2018/01/25	7	13.17	12	13.23	13.25	-5	16,668	-0.03%
2018/01/24	24	12.88	22	13.20	13.05	2	16,514	0.01%
2018/01/23	5	12.75	2	12.70	12.75	3	16,150	0.02%
2018/01/22	2	12.40	10	12.49	12.55	-8	16,061	-0.05%
2018/01/19	23	12.79	20	12.85	12.75	3	15,954	0.02%
2018/01/18	4	12.70	46	12.63	12.65	-42	16,342	-0.26%
2018/01/17	38	13.02	3	13.08	12.90	35	16,235	0.22%
2018/01/16	0	0.00	4	13.13	13.20	-4	15,894	-0.03%
2018/01/15	28	13.42	14	13.16	13.05	14	15,631	0.09%
2018/01/12	14	14.19	4	13.85	13.90	10	14,781	0.07%
2018/01/11	0	0.00	5	14.10	13.90	-5	14,390	-0.03%
2018/01/10	11	14.14	29	14.06	14.00	-18	13,953	-0.13%
2018/01/09	6.5	13.70	9	13.15	13.70	-2.5	12,861	-0.02%
2018/01/08	13	13.30	27	13.34	13.40	-14	12,193	-0.11%
2018/01/05	10	12.80	10	12.70	12.85	0	11,174	0.00%
2018/01/04	0	0.00	5	12.95	12.70	-5	10,964	-0.05%
2018/01/03	11	12.68	2	12.75	12.75	9	10,724	0.08%
2018/01/02	29.5	12.89	20	12.87	12.85	9.5	10,405	0.09%