中鴻 (2014)-凱基-大里券商分點個股進出

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
23.00
漲跌
▼0.05
漲幅
-0.22%
成交量
4,597張
產業
上市鋼鐵類股
1602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－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/04/24	1.1	22.96	0	0.00	23.00	1.1	6,963	0.02%
2024/04/23	3	23.05	2	23.30	23.05	1	7,003	0.01%
2024/04/22	0	0.00	2	22.85	22.80	-2	7,016	-0.03%
2024/04/19	2.1	23.68	2	23.00	23.20	0.1	6,917	0.00%
2024/04/18	26	23.62	26	23.94	23.75	0	6,679	0.00%
2024/04/15	0	0.00	1	22.75	22.65	-1	6,417	-0.02%
2024/04/12	1	23.00	0	0.00	23.00	1	6,362	0.02%
2024/04/11	0	0.00	1	23.45	23.35	-1	6,346	-0.02%
2024/04/10	28.1	24.48	31	24.65	24.10	-2.9	6,309	-0.05%
2024/04/09	18	24.41	2	24.28	24.95	16	5,796	0.28%
2024/04/08	1	22.55	3	22.70	22.70	-2	5,047	-0.04%
2024/04/03	0.1	22.65	4	22.60	22.80	-3.9	5,013	-0.08%
2024/04/02	0	0.00	1	22.25	22.15	-1	4,727	-0.02%
2024/04/01	1	22.20	0	0.00	22.25	1	5,043	0.02%
2024/03/28	1	22.15	0	0.00	22.05	1	5,898	0.02%
2024/03/22	1	22.20	0	0.00	22.20	1	9,550	0.01%
2024/03/14	0	0.00	2	22.50	22.60	-2	12,852	-0.02%
2024/03/11	1	22.00	1	22.05	22.30	0	12,732	0.00%
2024/03/08	3	22.08	0	0.00	22.05	3	12,716	0.02%
2024/03/07	0	0.00	2	22.35	22.40	-2	12,713	-0.02%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/05	2	22.50	7	22.51	22.70	-5	12,613	-0.04%
2024/03/04	2	22.60	27	22.55	22.50	-25	12,611	-0.20%
2024/03/01	0.5	23.10	0	0.00	23.05	0.5	12,603	0.00%
2024/02/23	2.6	23.42	0.2	23.65	23.35	2.4	12,856	0.02%
2024/02/21	4.3	24.04	4	23.95	23.75	0.3	12,943	0.00%
2024/02/20	0	0.00	10	24.35	24.05	-10	12,941	-0.08%
2024/02/19	5	24.35	0	0.00	24.40	5	13,040	0.04%
2024/02/16	10	23.85	0	0.00	23.95	10	13,129	0.08%
2024/02/15	10	23.35	0	0.00	23.35	10	13,098	0.08%
2024/01/30	2	24.00	2	24.00	24.00	0	13,144	0.00%
2024/01/24	1	24.20	3	24.15	23.95	-2	13,119	-0.02%
2024/01/23	2.2	23.90	0	0.00	23.85	2.2	13,112	0.02%
2024/01/19	1	23.45	2	23.05	23.20	-1	13,049	-0.01%
2024/01/18	1	23.40	0	0.00	23.40	1	12,991	0.01%
2024/01/17	0.7	23.45	0	0.00	23.35	0.7	13,021	0.01%
2024/01/16	3	24.02	1	23.90	23.90	2	13,025	0.02%
2024/01/09	4	25.50	2	25.03	25.10	2	13,022	0.02%
2024/01/08	1	26.20	1	26.05	26.05	0	12,801	0.00%
2024/01/04	0	0.00	2	26.20	26.25	-2	12,671	-0.02%
2024/01/03	3	25.70	12.2	25.69	25.70	-9.2	12,565	-0.07%
2024/01/02	1	26.05	0	0.00	26.05	1	12,482	0.01%
2023/12/29	1	26.05	0	0.00	26.05	1	12,465	0.01%
2023/12/28	8	25.99	0	0.00	25.95	8	12,479	0.06%
2023/12/27	2	26.45	30	26.36	26.20	-28	12,340	-0.23%
2023/12/26	5	26.72	4	26.71	26.70	1	12,063	0.01%
2023/12/25	22.2	27.55	3	27.63	26.95	19.2	11,878	0.16%
2023/12/22	22	26.99	24	27.48	27.00	-2	11,440	-0.02%
2023/12/21	615	27.69	500	28.00	27.70	115	10,953	1.05%	大買/大賣/鉅額交易
2023/12/20	45	28.11	14	28.71	28.20	31	10,450	0.30%
2023/12/19	14.2	26.76	33	27.09	27.75	-18.8	9,327	-0.20%
2023/12/18	143	26.94	139	27.35	26.85	4	7,949	0.05%	大買/大賣/
2023/12/15	10	25.21	114	24.88	26.00	-104	5,922	-1.76%	大賣/鉅額交易
2023/12/14	0	0.00	8	23.64	23.65	-8	4,955	-0.16%
2023/12/13	19	23.10	23	23.42	23.10	-4	5,090	-0.08%
2023/12/12	1	22.80	0	0.00	22.90	1	5,192	0.02%
2023/12/11	3	23.40	3.2	23.44	23.05	-0.2	5,194	0.00%
2023/12/06	0	0.00	1	23.90	23.80	-1	5,216	-0.02%
2023/12/05	1	23.50	0	0.00	23.55	1	5,163	0.02%
2023/12/04	1	23.75	0	0.00	23.80	1	5,142	0.02%
2023/12/01	3	23.40	3.2	23.45	23.50	-0.2	5,088	0.00%
2023/11/30	5	23.35	0	0.00	23.35	5	5,087	0.10%
2023/11/28	3.2	23.60	1	23.70	23.65	2.2	5,111	0.04%
2023/11/24	1	22.80	2	22.75	22.80	-1	4,925	-0.02%
2023/11/23	1	22.75	0	0.00	22.75	1	4,947	0.02%
2023/11/22	0	0.00	31.2	23.28	22.70	-31.2	4,929	-0.63%
2023/11/21	0	0.00	4	22.75	22.70	-4	4,799	-0.08%
2023/11/20	6.2	22.33	0	0.00	22.20	6.2	4,711	0.13%
2023/11/16	1	22.45	0	0.00	22.45	1	4,650	0.02%
2023/11/15	0	0.00	2	21.75	22.10	-2	4,565	-0.04%
2023/11/10	1	20.95	1	21.10	20.95	0	4,724	0.00%
2023/11/08	1	21.15	0	0.00	21.15	1	4,994	0.02%
2023/11/07	3	21.70	20	21.65	21.70	-17	5,068	-0.34%
2023/10/31	0	0.00	1	21.90	21.55	-1	6,448	-0.02%
2023/10/25	1	21.35	0	0.00	21.35	1	7,308	0.01%
2023/10/19	0	0.00	1	21.30	21.25	-1	7,739	-0.01%
2023/10/17	0	0.00	100	21.40	21.45	-100	7,782	-1.29%
2023/10/11	1	21.60	0	0.00	21.45	1	7,934	0.01%
2023/10/06	10	21.95	0	0.00	22.00	10	7,902	0.13%
2023/10/05	2	21.65	2	21.90	21.90	0	7,962	0.00%
2023/10/04	10	21.80	0	0.00	21.55	10	7,930	0.13%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/09/27	1	22.85	1	22.85	22.90	0	7,881	0.00%
2023/09/22	7	24.28	3	24.35	24.30	4	7,782	0.05%
2023/09/20	4	24.83	4	24.99	24.70	0	7,808	0.00%
2023/09/19	0	0.00	3	25.03	24.80	-3	7,937	-0.04%
2023/09/18	2	24.65	2	24.75	24.70	0	7,974	0.00%
2023/09/15	3	23.85	0	0.00	24.10	3	7,772	0.04%
2023/09/12	0	0.00	3	23.68	23.65	-3	8,259	-0.04%
2023/09/04	3	23.32	0	0.00	23.70	3	8,456	0.04%
2023/09/01	0	0.00	1	23.25	23.15	-1	8,427	-0.01%
2023/08/30	2	22.75	0	0.00	22.80	2	8,744	0.02%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/22	1	22.80	2	22.75	22.80	-1	8,701	-0.01%
2023/08/21	2	23.05	1	22.95	22.95	1	8,709	0.01%
2023/08/18	3	23.05	1	23.20	23.20	2	8,681	0.02%
2023/08/17	6	22.52	2	22.70	22.70	4	8,597	0.05%
2023/08/16	3	22.85	3	23.05	22.85	0	8,488	0.00%
2023/08/15	0	0.00	10	23.30	23.25	-10	8,433	-0.12%
2023/08/14	1	23.70	11	23.30	23.25	-10	8,369	-0.12%
2023/08/10	12	25.35	100	25.06	25.15	-88	8,083	-1.09%
2023/08/09	1	25.30	5	25.35	25.35	-4	8,026	-0.05%
2023/08/08	3	25.85	4	25.64	25.45	-1	7,979	-0.01%
2023/08/07	25	25.88	10	26.20	26.10	15	7,900	0.19%
2023/08/04	77	26.26	26	26.05	26.10	51	7,485	0.68%
2023/08/02	100	25.96	1	25.65	25.35	99	6,959	1.42%
2023/08/01	0	0.00	1	24.85	24.70	-1	6,343	-0.02%
2023/07/31	0	0.00	2	24.40	24.15	-2	6,308	-0.03%
2023/07/28	1	24.40	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	0.00	3	24.70	24.85	-3	6,193	-0.05%
2023/07/26	42	24.50	2	24.70	24.50	40	6,197	0.65%
2023/07/25	10	24.65	1	24.65	24.70	9	6,081	0.15%
2023/07/24	2	24.88	2	24.85	24.65	0	6,006	0.00%
2023/07/20	3	24.67	4	24.70	24.65	-1	5,833	-0.02%
2023/07/17	3	24.00	3	24.30	24.20	0	5,975	0.00%
2023/07/14	0	0.00	1	23.65	23.85	-1	6,015	-0.02%
2023/07/13	2	23.40	0	0.00	23.35	2	5,984	0.03%
2023/07/11	2	23.35	0	0.00	23.35	2	6,005	0.03%
2023/07/10	0	0.00	1	23.50	23.40	-1	6,079	-0.02%
2023/07/06	1	23.80	0	0.00	23.80	1	6,107	0.02%
2023/07/05	0	0.00	1	24.45	24.20	-1	6,050	-0.02%
2023/07/03	5	24.45	3	24.62	24.50	2	6,089	0.03%
2023/06/30	1	24.55	0	0.00	24.40	1	6,058	0.02%
2023/06/28	3	24.90	0	0.00	24.85	3	6,043	0.05%
2023/06/27	5	25.10	12	25.15	25.25	-7	5,963	-0.12%
2023/06/26	1	24.95	24.6	25.05	24.75	-23.6	5,823	-0.40%
2023/06/21	0	0.00	1	24.50	24.55	-1	5,811	-0.02%
2023/06/20	6	24.65	0	0.00	24.65	6	5,879	0.10%
2023/06/19	4	24.99	3	25.10	24.90	1	5,893	0.02%
2023/06/16	0.2	24.65	3	24.55	24.55	-2.8	5,664	-0.05%
2023/06/15	22	23.70	0	0.00	23.65	22	5,518	0.40%
2023/06/14	1	23.80	1	23.85	23.85	0	5,686	0.00%
2023/06/12	1	23.50	5	23.50	23.50	-4	5,720	-0.07%
2023/06/07	5	23.92	0	0.00	23.95	5	6,110	0.08%
2023/06/06	1	23.85	0	0.00	23.85	1	6,211	0.02%
2023/06/05	23	24.37	2	24.35	24.40	21	6,245	0.34%
2023/05/30	1	23.20	0	0.00	23.00	1	6,578	0.02%
2023/05/25	1	23.35	1	23.30	23.25	0	7,578	0.00%
2023/05/16	4	23.19	1	23.30	23.25	3	8,504	0.04%
2023/05/12	6	23.70	1	23.50	23.00	5	8,750	0.06%
2023/05/11	6	23.70	1	23.50	23.40	5	8,702	0.06%
2023/05/09	2	24.10	22	24.17	24.25	-20	9,053	-0.22%
2023/05/08	5	24.53	1	24.45	24.40	4	9,159	0.04%
2023/05/05	20	24.55	0	0.00	24.45	20	9,345	0.21%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/03	0	0.00	5	24.15	24.25	-5	9,880	-0.05%
2023/05/02	1	24.25	0	0.00	24.20	1	10,177	0.01%
2023/04/27	1	24.15	1	24.30	24.30	0	10,776	0.00%
2023/04/26	1	24.45	8	24.35	24.60	-7	10,991	-0.06%
2023/04/25	2	24.58	2	24.65	24.45	0	11,452	0.00%
2023/04/24	1	25.30	4	25.70	25.15	-3	11,957	-0.03%
2023/04/21	2	25.55	0	0.00	25.55	2	12,174	0.02%
2023/04/20	1	25.85	0	0.00	25.75	1	12,054	0.01%
2023/04/18	1	26.60	0	0.00	26.55	1	12,241	0.01%
2023/04/17	2	26.53	0	0.00	26.65	2	12,290	0.02%
2023/04/14	12	26.73	0	0.00	26.70	12	12,409	0.10%
2023/04/13	0	0.00	3	27.05	27.10	-3	12,479	-0.02%
2023/04/12	0	0.00	1	26.90	26.80	-1	12,549	-0.01%
2023/04/11	4	26.90	0	0.00	26.95	4	12,654	0.03%
2023/04/07	2	26.50	0	0.00	26.55	2	13,120	0.02%
2023/04/06	1	26.65	0	0.00	26.75	1	13,469	0.01%
2023/03/30	11	26.25	11	26.70	26.25	0	15,575	0.00%
2023/03/29	12	26.40	15	26.21	26.40	-3	17,033	-0.02%
2023/03/28	15	26.15	15	26.60	26.15	0	17,801	0.00%
2023/03/27	1	26.75	1	26.95	26.50	0	18,537	0.00%
2023/03/24	12	26.84	0	0.00	26.55	12	19,550	0.06%
2023/03/23	3	26.40	8	26.39	26.40	-5	20,721	-0.02%
2023/03/22	12	26.61	11	27.15	26.60	1	22,079	0.00%
2023/03/21	21	26.85	21	26.66	26.85	0	22,657	0.00%
2023/03/20	6	26.64	5	27.10	26.65	1	22,689	0.00%
2023/03/17	16	27.15	17	27.44	27.15	-1	22,606	0.00%
2023/03/16	0	27.30	0	0.00	27.05	0	22,463	0.00%
2023/03/15	20	27.60	20	27.80	27.60	0	22,491	0.00%
2023/03/14	26	27.60	26	27.80	27.60	0	22,529	0.00%
2023/03/10	22	27.91	21.4	28.56	27.90	0.7	22,697	0.00%
2023/03/09	0.4	28.50	0	0.00	28.70	0.4	22,744	0.00%
2023/03/08	4	28.30	4	28.36	28.40	0	22,700	0.00%
2023/03/07	0	0.00	2	28.60	28.80	-2	22,742	-0.01%
2023/03/06	17	28.40	17	28.50	28.40	0	22,627	0.00%
2023/03/03	27	28.30	27	28.15	28.30	0	22,580	0.00%
2023/03/02	1	27.55	2	27.90	28.15	-1	22,576	0.00%
2023/03/01	6	28.40	1	27.40	27.40	5	22,561	0.02%
2023/02/24	2	28.98	0.3	28.92	28.90	1.7	22,234	0.01%
2023/02/23	18.3	29.66	17	29.36	29.70	1.3	21,938	0.01%
2023/02/21	25	29.25	35	29.24	29.25	-10	21,945	-0.05%
2023/02/20	25	29.20	24	29.25	29.20	1	22,379	0.00%
2023/02/17	31	29.00	40	28.92	29.00	-9	23,118	-0.04%
2023/02/16	8	28.70	3	28.83	28.80	5	23,559	0.02%
2023/02/15	27	28.49	22	28.95	28.40	5	23,389	0.02%
2023/02/14	28	28.80	30	28.85	28.80	-2	23,295	-0.01%
2023/02/13	14	28.85	17	28.39	28.85	-3	23,198	-0.01%
2023/02/10	11	28.10	11	28.55	28.10	0	23,059	0.00%
2023/02/09	14	28.40	14	28.65	28.40	0	23,070	0.00%
2023/02/08	35	28.65	35	29.19	28.65	0	23,104	0.00%
2023/02/07	19.4	28.79	23	28.16	28.80	-3.6	22,930	-0.02%
2023/02/06	33	28.02	33	27.76	28.05	0	22,757	0.00%
2023/02/03	20	27.81	19	28.50	27.80	1	22,668	0.00%
2023/02/02	26	28.41	38	28.61	28.45	-12	22,489	-0.05%
2023/02/01	44	28.75	41	29.20	28.75	3	22,276	0.01%
2023/01/31	24	29.00	24	29.00	29.00	0	21,995	0.00%
2023/01/30	13.2	28.73	1	28.65	29.00	12.2	21,744	0.06%
2023/01/17	35	28.44	44	28.24	28.45	-9	21,441	-0.04%
2023/01/16	33	27.95	33	27.95	27.95	0	21,168	0.00%
2023/01/13	10	27.78	7	27.90	27.75	3	20,983	0.01%
2023/01/12	11	28.00	11	27.95	27.60	0	20,674	0.00%
2023/01/11	17	27.80	20	27.50	27.80	-3	20,210	-0.01%
2023/01/09	11.4	27.36	12	27.18	27.35	-0.6	19,992	0.00%
2023/01/05	25	26.50	25	26.80	26.50	0	19,785	0.00%
2023/01/04	21	26.65	20	27.30	26.65	1	19,743	0.01%
2023/01/03	15	27.10	17	26.90	27.10	-2	19,655	-0.01%
2022/12/30	22	26.75	23	26.99	26.75	-1	19,555	-0.01%
2022/12/29	37	26.60	38	26.74	26.60	-1	19,450	-0.01%
2022/12/28	42	26.85	44	26.96	26.80	-2	19,437	-0.01%
2022/12/27	50	26.70	51	27.10	26.70	-1	19,274	-0.01%
2022/12/26	115	27.14	111	27.73	27.10	4	19,051	0.02%	大買/大賣/
2022/12/23	11	27.60	4	27.79	27.60	7	18,722	0.04%
2022/12/22	195	27.28	197	26.98	27.30	-2	17,973	-0.01%	大買/大賣/
2022/12/21	19	26.36	24	26.77	27.10	-5	16,789	-0.03%
2022/12/20	3	26.45	4	25.06	24.70	-1	15,380	-0.01%
2022/12/19	144	26.05	139	27.54	26.00	5	14,732	0.03%	大買/大賣/
2022/12/16	17	27.79	27	27.65	27.50	-10	14,061	-0.07%
2022/12/15	33	27.22	16	27.17	27.60	17	13,168	0.13%
2022/12/14	15	26.15	19	26.81	25.90	-4	12,193	-0.03%
2022/12/13	2	24.55	1	26.40	26.40	1	10,963	0.01%
2022/12/08	20	23.75	20	23.90	23.75	0	10,633	0.00%
2022/12/07	20	23.85	23	24.24	23.85	-3	10,670	-0.03%
2022/12/06	45	24.15	45	24.65	24.15	0	10,594	0.00%
2022/12/05	37	24.64	24	23.78	24.70	13	10,597	0.12%
2022/12/01	0	0.00	1	24.00	23.95	-1	10,432	-0.01%
2022/11/28	20.3	22.60	20	22.75	22.60	0.3	10,399	0.00%
2022/11/25	17	22.82	16	22.95	22.80	1	10,516	0.01%
2022/11/24	0	0.00	10	22.85	22.80	-10	10,531	-0.09%
2022/11/23	10	22.85	1	22.85	22.75	9	10,466	0.09%
2022/11/21	26	23.85	26	24.00	23.85	0	10,361	0.00%
2022/11/18	25	23.90	25	24.40	23.90	0	10,353	0.00%
2022/11/16	3	24.25	2	24.38	24.45	1	10,149	0.01%
2022/11/15	2	23.10	3.5	23.83	24.10	-1.5	9,713	-0.02%
2022/11/14	3	21.52	7	21.56	22.45	-4	8,940	-0.04%
2022/11/11	2	20.63	2	20.60	20.45	0	8,585	0.00%
2022/11/10	2	20.55	12	20.35	20.35	-10	8,764	-0.11%
2022/11/09	3	20.78	0	0.00	20.75	3	9,001	0.03%
2022/11/07	0	0.00	2	20.43	20.40	-2	9,865	-0.02%
2022/11/04	13	19.91	2	19.90	19.90	11	9,907	0.11%
2022/11/03	1	20.50	1	20.50	20.55	0	9,955	0.00%
2022/11/01	1.5	19.70	1	19.95	20.00	0.5	10,034	0.00%
2022/10/31	1	19.70	1	19.75	19.70	0	10,146	0.00%
2022/10/28	4	20.00	4	19.95	19.90	0	10,270	0.00%
2022/10/26	1	20.50	1	20.50	20.45	0	10,711	0.00%
2022/10/25	1	20.95	1	20.75	20.80	0	11,142	0.00%
2022/10/21	1	21.75	1	21.60	21.50	0	11,244	0.00%
2022/10/20	6	21.93	1	21.45	22.45	5	11,328	0.04%
2022/10/18	16	21.25	16	21.50	21.25	0	11,536	0.00%
2022/10/17	0	0.00	1	20.60	21.15	-1	11,683	-0.01%
2022/10/13	1	21.55	1	21.10	21.15	0	11,967	0.00%
2022/10/12	1	22.15	1	22.25	22.20	0	12,127	0.00%
2022/10/11	1	22.40	2	22.65	22.30	-1	12,275	-0.01%
2022/10/06	1	22.40	1	22.55	22.50	0	12,267	0.00%
2022/10/05	1	22.75	1	22.75	22.60	0	12,293	0.00%
2022/09/30	1	20.85	1	21.05	21.15	0	12,257	0.00%
2022/09/28	1	21.00	2	20.60	20.50	-1	12,279	-0.01%
2022/09/27	16	21.40	16	21.80	21.40	0	12,321	0.00%
2022/09/26	6.2	22.29	7	22.13	21.65	-0.8	12,522	-0.01%
2022/09/23	19	23.01	19	22.81	23.00	0	12,506	0.00%
2022/09/21	1	23.35	0	0.00	23.20	1	12,282	0.01%
2022/09/20	2	23.90	1	23.95	24.20	1	12,026	0.01%
2022/09/19	1	24.45	0	0.00	24.45	1	11,912	0.01%
2022/09/16	1	24.10	0	0.00	24.45	1	11,816	0.01%
2022/09/14	0	0.00	1	24.00	23.95	-1	11,970	-0.01%
2022/09/13	6	24.55	6	24.81	24.55	0	12,118	0.00%
2022/09/12	9	24.61	10	24.56	24.60	-1	12,301	-0.01%
2022/09/08	1	24.25	4	24.19	24.20	-3	12,320	-0.02%
2022/09/07	7	24.37	5	24.27	23.90	2	12,320	0.02%
2022/09/05	3	24.78	1	24.50	24.60	2	12,095	0.02%
2022/09/01	5.5	25.29	8	25.44	25.20	-2.5	12,175	-0.02%
2022/08/31	8	25.73	1	25.85	25.95	7	12,098	0.06%
2022/08/30	7	26.30	7	26.25	26.30	0	12,043	0.00%
2022/08/29	1	26.20	0	0.00	26.25	1	12,111	0.01%
2022/08/25	1	26.90	1	26.80	26.90	0	12,183	0.00%
2022/08/24	6	26.80	6.2	26.75	26.80	-0.2	12,216	0.00%
2022/08/23	2	26.30	0	0.00	26.55	2	12,301	0.02%
2022/08/19	17	27.55	17	28.00	27.55	0	12,263	0.00%
2022/08/18	17	27.74	20	27.62	27.70	-3	12,205	-0.02%
2022/08/17	20	27.53	29	27.26	27.45	-9	12,084	-0.07%
2022/08/16	34	27.19	33	27.60	27.20	1	11,983	0.01%
2022/08/15	50	27.83	51	26.43	27.60	-1	11,864	-0.01%
2022/08/12	9	26.18	4	25.98	26.00	5	11,606	0.04%
2022/08/11	0	0.00	1	25.35	25.20	-1	11,403	-0.01%
2022/08/10	10	25.20	10	25.40	25.20	0	11,397	0.00%
2022/08/09	15	25.50	15	25.65	25.50	0	11,359	0.00%
2022/08/08	1	25.50	1	25.75	25.50	0	11,344	0.00%
2022/08/05	1	26.50	0	0.00	26.05	1	11,308	0.01%
2022/08/02	6	26.85	4	26.75	26.90	2	11,544	0.02%
2022/08/01	20	26.85	20	26.35	27.10	0	11,292	0.00%
2022/07/28	6	25.00	1	25.00	24.90	5	11,523	0.04%
2022/07/27	1	24.60	6	24.80	24.60	-5	11,460	-0.04%
2022/07/26	1	25.40	0	0.00	25.05	1	11,397	0.01%
2022/07/25	3	28.43	10	28.72	28.70	-7	11,190	-0.06%
2022/07/22	8	28.26	2	28.40	28.20	6	11,040	0.05%
2022/07/21	0.2	28.40	0	0.00	28.10	0.2	11,086	0.00%
2022/07/20	0	0.00	3	29.25	29.40	-3	11,156	-0.03%
2022/07/19	3	28.70	0	0.00	28.75	3	11,216	0.03%
2022/07/13	0	0.00	20	26.75	26.60	-20	11,308	-0.18%
2022/07/12	0.2	26.70	0	0.00	26.75	0.2	11,532	0.00%
2022/07/11	11	26.91	9	26.50	27.00	2	11,650	0.02%
2022/07/08	0.1	26.70	0	0.00	26.70	0.1	11,748	0.00%
2022/07/07	15	26.00	15	25.50	26.00	0	11,839	0.00%
2022/07/05	38	26.00	38	25.10	26.00	0	12,164	0.00%
2022/07/04	36.5	24.87	38	24.96	25.00	-1.5	12,242	-0.01%
2022/06/28	10	28.00	10	27.95	27.95	0	12,507	0.00%
2022/06/27	24	28.50	35	28.14	28.50	-11	13,089	-0.08%
2022/06/24	27	27.50	27	27.30	27.50	0	13,382	0.00%
2022/06/23	30	27.10	30	27.25	27.10	0	13,663	0.00%
2022/06/22	1	27.45	0	0.00	27.40	1	13,894	0.01%
2022/06/21	2	28.10	0	0.00	28.40	2	14,512	0.01%
2022/06/20	38	28.45	24	29.90	28.05	14	14,978	0.09%
2022/06/17	10	29.55	10	29.90	29.80	0	16,109	0.00%
2022/06/16	13.5	30.02	13	31.30	30.00	0.5	17,398	0.00%
2022/06/15	21	30.90	21	30.95	30.90	0	17,549	0.00%
2022/06/14	1	30.65	2	30.70	31.00	-1	17,760	-0.01%
2022/06/13	5	31.50	0	0.00	31.15	5	18,175	0.03%
2022/06/09	16	32.85	16.5	33.00	32.85	-0.5	18,553	0.00%
2022/06/08	17	33.15	17	33.50	33.15	0	19,323	0.00%
2022/06/07	22	33.30	22	33.30	33.30	0	19,624	0.00%
2022/06/06	16	33.50	16	32.80	33.50	0	19,839	0.00%
2022/06/02	16	32.65	16	33.15	32.65	0	21,173	0.00%
2022/05/31	6	32.70	6	33.45	32.70	0	22,746	0.00%
2022/05/30	7	33.40	7	33.45	33.40	0	22,803	0.00%
2022/05/27	14	33.00	15	33.01	33.00	-1	23,267	0.00%
2022/05/26	41	32.85	21	32.75	32.80	20	23,743	0.08%
2022/05/25	19.1	32.64	18	32.95	32.65	1.1	23,894	0.00%
2022/05/24	23	32.90	24	33.40	32.90	-1	24,000	0.00%
2022/05/23	40	33.01	37	33.45	33.00	3	24,170	0.01%
2022/05/20	38	33.10	42	32.12	33.10	-4	24,603	-0.02%
2022/05/19	2.1	31.85	0	0.00	31.90	2.1	25,466	0.01%
2022/05/18	17	33.45	17	33.10	33.45	0	25,245	0.00%
2022/05/17	8	32.90	8	32.91	32.95	0	25,175	0.00%
2022/05/16	13	32.90	14	33.00	32.90	-1	25,132	0.00%
2022/05/13	1	32.75	0	0.00	32.75	1	25,157	0.00%
2022/05/12	2.4	32.87	7	33.26	32.35	-4.6	25,175	-0.02%
2022/05/11	2	34.00	2	33.65	33.65	0	25,046	0.00%
2022/05/10	32	34.48	32	33.62	34.50	0	25,121	0.00%
2022/05/09	0.8	33.71	4	33.63	33.65	-3.2	25,071	-0.01%
2022/05/06	28.5	35.04	2	34.60	34.60	26.5	25,056	0.11%
2022/05/04	15	37.95	15	38.10	37.95	0	24,616	0.00%
2022/05/03	5	37.70	5	37.95	37.85	0	24,698	0.00%
2022/04/29	23	38.15	23	38.53	38.15	0	24,756	0.00%
2022/04/28	39	38.05	39	38.45	38.05	0	24,853	0.00%
2022/04/27	1	37.95	0	0.00	38.20	1	24,827	0.00%
2022/04/26	42	39.42	40	40.90	39.40	2	24,640	0.01%
2022/04/25	1	41.25	9	41.29	40.90	-8	24,401	-0.03%
2022/04/22	0	0.00	1	43.75	43.85	-1	24,199	0.00%
2022/04/21	2	43.05	0	0.00	43.10	2	24,298	0.01%
2022/04/20	4	44.21	2	44.15	43.60	2	24,620	0.01%
2022/04/18	32	44.83	35	46.57	44.75	-3	24,596	-0.01%
2022/04/15	26	46.80	31	46.90	46.80	-5	24,461	-0.02%
2022/04/14	16	46.81	17	47.37	46.80	-1	24,431	0.00%
2022/04/13	31	47.10	34	46.94	47.10	-3	24,418	-0.01%
2022/04/12	42	46.70	43	46.60	46.70	-1	24,421	0.00%
2022/04/11	53	46.83	41.5	47.43	46.65	11.5	24,375	0.05%
2022/04/08	0	0.00	1	46.50	47.50	-1	24,241	0.00%
2022/04/07	31	45.97	26	47.12	45.75	5	24,089	0.02%
2022/04/06	22	46.93	21	46.55	46.95	1	23,863	0.00%
2022/04/01	27	46.55	29	45.89	46.55	-2	23,925	-0.01%
2022/03/31	89	46.16	94	46.72	46.15	-5	24,396	-0.02%
2022/03/30	5	45.58	11	45.63	46.90	-6	24,614	-0.02%
2022/03/29	65	46.01	64.4	47.31	46.00	0.6	24,555	0.00%
2022/03/28	7	47.32	2	47.58	47.30	5	24,828	0.02%
2022/03/25	109	48.50	133.8	48.35	48.50	-24.8	25,621	-0.10%	大買/大賣/
2022/03/24	103	48.01	107.4	48.48	47.95	-4.4	27,333	-0.02%	大買/大賣/
2022/03/23	200	48.39	208.6	47.84	48.50	-8.6	28,160	-0.03%	大買/大賣/
2022/03/22	262	47.52	245.4	48.02	47.40	16.6	27,779	0.06%	大買/大賣/
2022/03/21	22	46.89	42.3	46.94	47.20	-20.3	26,656	-0.08%
2022/03/18	27	43.92	22.2	44.24	43.95	4.9	25,846	0.02%
2022/03/17	18	44.08	7.1	44.06	44.20	11	26,610	0.04%
2022/03/16	0	0.00	15.1	43.91	43.75	-15.1	26,726	-0.06%
2022/03/15	59	43.23	51	44.10	43.20	8	26,546	0.03%
2022/03/14	114.1	43.99	115.1	43.60	44.00	-1	27,330	0.00%	大買/大賣/
2022/03/11	32.1	43.64	32.3	42.97	43.60	-0.2	27,832	0.00%
2022/03/10	24	42.71	26	42.03	42.80	-2	27,391	-0.01%
2022/03/09	198	41.79	195	41.94	41.80	3	27,386	0.01%	大買/大賣/
2022/03/08	213.2	40.97	216	44.09	40.90	-2.8	27,456	-0.01%	大買/大賣/
2022/03/07	62.2	43.45	52.7	43.16	43.90	9.5	26,189	0.04%
2022/03/04	4	42.03	4	42.11	42.00	0	24,971	0.00%
2022/03/03	71	42.30	71	43.05	42.30	0	25,053	0.00%
2022/03/02	37	42.25	37	42.15	42.25	0	25,338	0.00%
2022/03/01	9	42.30	5	42.59	42.05	4	26,021	0.02%
2022/02/24	3	40.20	12	40.05	39.35	-9	27,790	-0.03%
2022/02/23	90	41.32	78	41.05	41.30	12	27,769	0.04%
2022/02/22	252	41.79	252	42.34	41.20	0	27,786	0.00%	大買/大賣/
2022/02/21	38	41.87	41.1	41.45	42.75	-3.1	27,345	-0.01%
2022/02/17	6	39.90	9	39.57	39.75	-3	26,629	-0.01%
2022/02/16	0	0.00	5	39.56	39.55	-5	26,832	-0.02%
2022/02/15	19	39.19	19	39.90	39.10	0	27,223	0.00%
2022/02/14	2	39.45	8	39.94	39.80	-6	28,130	-0.02%
2022/02/11	36.5	40.36	34.1	40.35	40.35	2.4	28,247	0.01%
2022/02/10	29	40.42	33	40.66	40.50	-4	28,566	-0.01%
2022/02/09	35	40.23	39	40.64	40.25	-4	29,265	-0.01%
2022/02/08	10	39.88	0	0.00	40.00	10	29,287	0.03%
2022/02/07	1	39.70	51	38.16	39.85	-50	29,340	-0.17%
2022/01/26	23	37.00	23	36.82	37.00	0	29,320	0.00%
2022/01/25	50	37.10	1	37.50	36.75	49	29,502	0.17%
2022/01/24	0	37.20	1	36.80	37.10	-1	29,595	0.00%
2022/01/21	1.1	38.62	3	38.98	38.15	-1.9	29,608	-0.01%
2022/01/20	17	39.19	15	38.20	39.25	2	29,596	0.01%
2022/01/19	1	38.35	0	0.00	38.25	1	29,578	0.00%
2022/01/18	7	38.80	7	39.45	38.80	0	29,689	0.00%
2022/01/17	43	39.45	41	39.70	39.45	2	29,911	0.01%
2022/01/14	74	39.93	61	40.04	40.00	13	30,508	0.04%
2022/01/13	25	39.91	25	38.65	40.00	0	30,450	0.00%
2022/01/12	25	38.44	39	38.20	38.45	-14	30,188	-0.05%
2022/01/11	26	38.15	26	38.90	38.15	0	30,146	0.00%
2022/01/10	24	38.90	24	38.80	38.90	0	30,244	0.00%
2022/01/07	29	39.08	24	39.76	39.05	5	30,235	0.02%
2022/01/06	32	39.78	30	40.20	39.75	2	30,272	0.01%
2022/01/05	12	40.25	12	40.35	40.25	0	30,346	0.00%
2022/01/04	25.1	40.15	27	40.57	40.15	-1.9	30,395	-0.01%
2022/01/03	17.1	40.70	21	40.98	40.70	-4	30,572	-0.01%
2021/12/30	24.1	41.14	20	41.62	41.15	4.1	30,805	0.01%
2021/12/29	34	41.49	34	41.24	41.50	0	30,944	0.00%
2021/12/28	80	41.10	80	41.35	41.10	0	31,211	0.00%
2021/12/27	56	41.04	55	42.47	41.00	1	31,412	0.00%
2021/12/24	8	43.33	7	43.33	42.55	1	31,107	0.00%
2021/12/23	191	43.55	194	43.93	43.55	-3	30,878	-0.01%	大買/大賣/
2021/12/22	176	43.90	179	44.48	43.90	-3	30,458	-0.01%	大買/大賣/
2021/12/21	24.1	43.50	23	43.71	44.55	1.1	29,872	0.00%
2021/12/20	54	43.68	81	43.44	44.05	-27	28,816	-0.09%
2021/12/17	59	41.94	76.1	40.77	41.70	-17.1	26,866	-0.06%
2021/12/16	89	39.40	87	39.68	39.40	2	25,705	0.01%
2021/12/15	83	39.95	84	39.65	39.95	-1	25,899	0.00%
2021/12/14	135.1	39.66	136	40.77	39.65	-0.9	25,870	0.00%	大買/大賣/
2021/12/13	109	40.82	111	39.74	40.90	-2	25,432	-0.01%	大買/大賣/
2021/12/10	106	38.54	128	38.84	38.50	-22	24,588	-0.09%	大買/大賣/
2021/12/09	149	38.46	148	39.20	38.45	1	24,644	0.00%	大買/大賣/
2021/12/08	125	39.28	118	39.71	39.15	7	24,884	0.03%	大買/大賣/
2021/12/07	60	38.95	65.2	37.39	39.00	-5.2	24,544	-0.02%
2021/12/06	55	37.10	56.2	37.20	37.10	-1.2	23,937	0.00%
2021/12/03	56	36.50	56	36.51	36.50	0	23,783	0.00%
2021/12/02	4	36.43	53	36.06	36.20	-49	23,710	-0.21%
2021/12/01	1	35.00	1	35.15	35.40	0	23,638	0.00%
2021/11/30	42.1	35.10	42	35.00	35.10	0.1	23,681	0.00%
2021/11/29	1.6	34.95	3	35.20	35.10	-1.4	23,701	-0.01%
2021/11/26	2	36.28	4	36.74	36.25	-2	23,693	-0.01%
2021/11/25	184	38.15	196	38.25	38.15	-12	23,602	-0.05%	大買/大賣/
2021/11/24	192	37.47	158.2	36.19	37.40	33.8	22,654	0.15%	大買/大賣/
2021/11/23	42	35.56	35	33.68	35.20	7	21,411	0.03%
2021/11/22	1	32.45	3	33.30	33.40	-2	21,791	-0.01%
2021/11/19	23.1	32.94	20	33.90	32.85	3.1	21,762	0.01%
2021/11/18	28	33.90	29	33.96	33.90	-1	21,745	0.00%
2021/11/17	59	33.99	37	34.01	33.85	22	21,904	0.10%
2021/11/16	40.1	34.11	40	34.54	34.10	0.1	22,142	0.00%
2021/11/15	63	34.75	62	35.62	34.75	1	22,263	0.00%
2021/11/12	135.1	35.59	128	36.35	35.55	7.1	22,815	0.03%	大買/大賣/
2021/11/11	84	37.27	92.1	36.75	36.25	-8.1	22,815	-0.04%
2021/11/10	62	34.96	61	35.45	34.95	1	22,256	0.00%
2021/11/09	4	35.45	0	0.00	35.70	4	22,466	0.02%
2021/11/08	42	36.42	89	36.24	36.25	-47	22,636	-0.21%
2021/11/05	35	34.30	35	35.05	34.30	0	22,459	0.00%
2021/11/04	42	35.15	42	36.15	35.15	0	22,738	0.00%
2021/11/03	34	35.70	42	35.35	35.70	-8	23,539	-0.03%
2021/11/02	33	35.15	39	35.37	35.15	-6	23,573	-0.03%
2021/11/01	8	35.52	0	0.00	35.20	8	23,736	0.03%
2021/10/29	25.4	35.10	25	34.90	35.10	0.4	23,880	0.00%
2021/10/28	0	0.00	1	34.75	34.85	-1	23,908	0.00%
2021/10/27	2.1	35.25	1	35.30	35.30	1.1	24,131	0.00%
2021/10/26	45	35.60	45	35.35	35.60	0	24,736	0.00%
2021/10/25	1	34.20	7	34.38	35.05	-6	25,027	-0.02%
2021/10/22	73.3	34.07	42	36.07	33.70	31.3	25,424	0.12%
2021/10/21	27	36.90	42	36.38	36.90	-15	25,461	-0.06%
2021/10/20	8.1	36.05	8	36.90	36.05	0.1	25,804	0.00%
2021/10/19	66	36.62	41	36.51	36.60	25	26,215	0.10%
2021/10/18	27.1	36.19	16	36.61	36.40	11.1	26,883	0.04%
2021/10/15	8.5	36.47	2	36.80	36.30	6.5	27,449	0.02%
2021/10/14	1	36.35	6	35.85	36.35	-5	28,019	-0.02%
2021/10/13	0.5	35.70	16	36.02	35.80	-15.5	28,804	-0.05%
2021/10/12	28.1	36.10	28	36.75	36.10	0.1	29,292	0.00%
2021/10/08	28	37.00	32	38.30	37.00	-4	30,189	-0.01%
2021/10/07	6.1	37.95	0	0.00	38.30	6.1	31,156	0.02%
2021/10/06	52	38.05	52	39.55	38.05	0	32,370	0.00%
2021/10/05	5	37.25	5	37.08	39.00	0	33,509	0.00%
2021/10/04	44.1	37.13	58	38.90	37.10	-13.9	34,130	-0.04%
2021/10/01	0.1	39.65	3	39.10	39.15	-3	35,544	-0.01%
2021/09/30	78	41.16	78	41.34	41.80	0	37,175	0.00%
2021/09/29	2.1	40.46	0	0.00	40.35	2.1	38,748	0.01%
2021/09/28	13.1	41.45	13	42.05	41.45	0.1	41,331	0.00%
2021/09/27	26	42.35	28	42.07	42.35	-2	44,443	0.00%
2021/09/24	0.3	41.64	0	0.00	41.75	0.3	49,121	0.00%
2021/09/23	70	41.22	70	41.52	41.25	0	55,807	0.00%
2021/09/22	9.1	42.15	2	42.50	41.00	7.1	63,801	0.01%
2021/09/17	3	43.57	0	0.00	44.45	3	67,891	0.00%
2021/09/16	32.1	44.24	27	44.93	44.15	5.1	70,029	0.01%
2021/09/15	8.1	44.84	0	0.00	45.05	8.1	71,938	0.01%
2021/09/14	103.2	45.58	162	46.13	45.50	-58.8	75,763	-0.08%	大買/大賣/
2021/09/13	140	47.05	51	46.10	46.90	89	79,590	0.11%	大買/
2021/09/10	39	46.31	34	45.55	46.35	5	80,607	0.01%
2021/09/09	37	44.90	35	43.70	44.95	2	81,642	0.00%
2021/09/08	61.1	43.91	56	44.33	43.70	5.1	84,570	0.01%
2021/09/07	44	44.18	43	44.75	44.20	1	84,889	0.00%
2021/09/06	15	44.58	20.1	44.40	44.45	-5.1	85,072	-0.01%
2021/09/03	26.1	45.43	27	44.37	44.05	-1	85,000	0.00%
2021/09/02	42.1	44.42	41	45.90	44.40	1.1	85,129	0.00%
2021/09/01	101	46.33	95	46.60	46.05	6	85,115	0.01%	大買/
2021/08/31	41	46.84	43	46.53	46.85	-2	85,070	0.00%
2021/08/30	59	46.36	52	46.65	46.40	7	85,302	0.01%
2021/08/27	12	46.10	13	45.87	45.85	-1	85,511	0.00%
2021/08/26	19	47.00	71	48.07	46.00	-52	85,671	-0.06%
2021/08/25	1	44.10	0	0.00	44.10	1	85,317	0.00%
2021/08/24	71	43.58	71	44.06	44.00	0	89,217	0.00%
2021/08/23	4	44.46	2	44.55	44.10	2	93,474	0.00%
2021/08/20	54	43.36	58	42.99	43.40	-4	96,058	0.00%
2021/08/19	10.1	44.14	6	44.21	42.75	4.1	98,816	0.00%
2021/08/18	6	42.91	14.3	43.61	45.40	-8.3	100,762	-0.01%
2021/08/17	1.1	44.75	3	45.00	44.30	-1.9	102,491	0.00%
2021/08/16	65.1	47.78	61	48.23	47.80	4.1	106,682	0.00%
2021/08/13	95	47.91	82	49.00	47.80	13	111,289	0.01%
2021/08/12	19	47.94	27	48.48	49.30	-8	115,351	-0.01%
2021/08/11	71	47.02	68	48.20	47.00	3	118,096	0.00%
2021/08/10	148	47.34	158.9	48.58	47.30	-10.9	119,720	-0.01%	大買/大賣/
2021/08/09	60	49.99	94	48.66	48.85	-34	121,383	-0.03%
2021/08/06	55	46.99	55	46.81	47.00	0	123,407	0.00%
2021/08/05	69.2	47.17	64	48.45	47.15	5.2	126,196	0.00%
2021/08/04	34	48.62	27	49.60	48.60	7	129,263	0.01%
2021/08/03	28	48.73	28	49.15	48.75	0	134,933	0.00%
2021/08/02	99	49.24	103	49.40	49.25	-4	138,109	0.00%	大賣/
2021/07/30	86	49.21	94	49.78	48.90	-8	142,440	-0.01%
2021/07/29	127	48.73	114	47.72	48.90	13	146,402	0.01%	大買/大賣/
2021/07/28	81	46.73	74	47.48	46.90	7	148,860	0.00%
2021/07/27	88.1	46.77	91.5	48.74	46.50	-3.4	151,587	0.00%
2021/07/26	101.3	49.24	70	50.74	48.55	31.3	154,472	0.02%	大買/
2021/07/23	59.5	49.57	92	49.14	50.40	-32.5	157,355	-0.02%
2021/07/22	166.2	49.28	109	49.37	48.20	57.2	158,348	0.04%	大買/大賣/
2021/07/21	3.2	50.30	9	51.87	49.30	-5.8	159,661	0.00%
2021/07/20	22.3	52.03	61	52.65	51.50	-38.7	159,499	-0.02%
2021/07/19	58	53.93	47	53.98	53.10	11	159,337	0.01%
2021/07/16	15	53.23	10	53.11	53.00	5	159,322	0.00%
2021/07/15	148	53.13	142	52.31	54.40	6	159,147	0.00%	大買/大賣/
2021/07/14	148	50.27	98	51.93	50.70	50	158,637	0.03%	大買/
2021/07/13	41	56.46	42	54.20	52.60	-1	158,188	0.00%
2021/07/12	113	58.94	113	58.56	57.40	0	157,356	0.00%	大買/大賣/
2021/07/09	27.1	56.98	12.9	57.79	56.50	14.3	156,798	0.01%
2021/07/08	103	58.01	102	57.47	58.50	1	156,468	0.00%	大買/大賣/
2021/07/07	55.1	57.89	70	57.19	56.50	-15	155,332	-0.01%
2021/07/06	77	60.00	64	61.52	59.60	13	155,560	0.01%
2021/07/05	69.2	61.88	136	61.67	61.30	-66.9	156,896	-0.04%	大賣/
2021/07/02	31	60.30	34	60.36	60.10	-3	154,581	0.00%
2021/07/01	156.2	61.17	112	61.16	58.80	44.2	153,370	0.03%	大買/大賣/
2021/06/30	210.1	62.86	274.5	62.25	61.20	-64.5	151,103	-0.04%	大買/大賣/
2021/06/29	341.5	59.03	373.6	58.09	59.50	-32.1	147,776	-0.02%	大買/大賣/
2021/06/28	262	54.17	259	53.01	55.70	3	141,237	0.00%	大買/大賣/
2021/06/25	63	51.85	67	52.20	50.70	-4	136,878	0.00%
2021/06/24	214	51.04	211	50.13	50.60	3	135,237	0.00%	大買/大賣/
2021/06/23	210.3	50.30	151	51.95	48.25	59.3	133,347	0.04%	大買/大賣/
2021/06/22	151	50.16	174	49.26	51.70	-23	130,040	-0.02%	大買/大賣/
2021/06/21	16	48.09	39	48.50	47.00	-23	125,972	-0.02%
2021/06/18	170	50.59	127	51.40	50.00	43	124,583	0.03%	大買/大賣/
2021/06/17	66	52.79	65	52.42	50.80	1	123,048	0.00%
2021/06/16	6	50.83	30	51.21	50.40	-24	120,480	-0.02%
2021/06/15	22.5	48.50	17	47.81	50.60	5.5	120,113	0.00%
2021/06/11	30	47.11	5	46.70	47.20	25	119,897	0.02%
2021/06/10	14.1	45.89	8	46.64	47.10	6.1	120,284	0.01%
2021/06/09	3	46.87	7	46.17	46.80	-4	120,431	0.00%
2021/06/08	10	48.09	8	48.70	48.55	2	120,709	0.00%
2021/06/07	15	46.01	12	45.00	47.20	3	120,863	0.00%
2021/06/04	11.1	51.40	5	50.96	49.95	6.1	120,690	0.01%
2021/06/03	10	51.78	4	51.90	51.60	6	121,601	0.00%
2021/06/02	12	52.78	9	53.17	52.70	3	121,644	0.00%
2021/06/01	243	53.45	168	53.48	53.30	75	122,374	0.06%	大買/大賣/
2021/05/31	92	52.42	103.2	52.89	52.40	-11.2	121,105	-0.01%	大賣/
2021/05/28	17	47.59	61	47.96	48.70	-44	118,089	-0.04%
2021/05/27	25.3	45.35	30	45.50	44.30	-4.7	116,115	0.00%
2021/05/26	30	43.86	33	44.06	44.10	-3	114,060	0.00%
2021/05/25	243	44.10	260	45.73	44.00	-17	113,252	-0.02%	大買/大賣/
2021/05/24	272.3	45.90	242	45.91	45.05	30.3	113,497	0.03%	大買/大賣/
2021/05/21	104	44.92	111	45.26	46.15	-7	110,303	-0.01%	大買/大賣/
2021/05/20	79	44.14	42	44.91	43.00	37	105,867	0.03%
2021/05/19	31.2	44.25	35	44.60	45.00	-3.8	101,894	0.00%
2021/05/18	40	40.14	35	39.95	40.95	5	99,356	0.01%
2021/05/17	15	37.99	23	37.45	37.25	-8	97,397	-0.01%
2021/05/14	58.1	44.75	43	42.69	41.35	15.1	95,502	0.02%
2021/05/13	75	47.48	80	46.42	45.90	-5	92,554	-0.01%
2021/05/12	108.5	55.93	81	56.28	51.00	27.5	89,797	0.03%	大買/
2021/05/11	157	58.00	159.3	57.99	56.60	-2.3	86,567	0.00%	大買/大賣/
2021/05/10	53	55.02	30.5	55.26	57.40	22.5	80,795	0.03%
2021/05/07	175	49.35	164	49.04	52.20	11	77,653	0.01%	大買/大賣/
2021/05/06	284	46.33	307	45.65	47.50	-23	73,184	-0.03%	大買/大賣/
2021/05/05	21	42.16	45	42.25	43.20	-24	68,736	-0.03%
2021/05/04	71.5	40.67	59	40.61	39.30	12.5	66,023	0.02%
2021/05/03	181	45.32	193	43.84	42.65	-12	62,948	-0.02%	大買/大賣/
2021/04/29	73	41.20	178.7	41.65	42.60	-105.7	59,681	-0.18%	大賣/鉅額交易
2021/04/28	275	39.30	159	40.05	38.75	116	56,519	0.21%	大買/大賣/鉅額交易
2021/04/27	77	39.77	76	39.37	40.00	1	55,435	0.00%
2021/04/26	6	38.75	16	38.99	39.25	-10	53,702	-0.02%
2021/04/23	4	34.16	13	35.33	35.70	-9	53,554	-0.02%
2021/04/22	14	36.62	30	38.09	36.25	-16	53,573	-0.03%
2021/04/21	0	0.00	8	34.58	35.40	-8	53,448	-0.01%
2021/04/20	9	33.27	7	33.43	34.50	2	53,279	0.00%
2021/04/19	20	33.84	5	34.05	34.70	15	53,408	0.03%
2021/04/16	23	30.33	15	31.02	31.55	8	53,007	0.02%
2021/04/15	5	28.58	14	28.26	28.70	-9	52,922	-0.02%
2021/04/14	6	28.06	21	27.65	27.80	-15	53,582	-0.03%
2021/04/13	14	28.07	9	27.64	27.40	5	55,897	0.01%
2021/04/12	23	28.22	22	28.06	29.00	1	59,126	0.00%
2021/04/09	59	26.42	75	26.42	26.80	-16	58,542	-0.03%
2021/04/08	0	0.00	26.4	24.95	24.95	-26.4	56,092	-0.05%
2021/04/07	203	22.76	190.5	22.93	22.70	12.5	56,933	0.02%	大買/大賣/
2021/04/06	52	22.19	38	21.84	22.70	14	56,288	0.02%
2021/04/01	64	20.99	79.7	20.80	20.75	-15.7	54,838	-0.03%
2021/03/31	84	19.18	81.1	18.92	19.50	2.9	52,181	0.01%
2021/03/30	86	18.24	50	18.29	18.30	36	51,223	0.07%
2021/03/29	14	18.24	1	18.45	18.30	13	52,583	0.02%
2021/03/26	103	17.80	101	17.62	17.80	2	55,864	0.00%	大買/大賣/
2021/03/25	6.8	17.82	27	17.83	17.55	-20.3	58,787	-0.03%
2021/03/24	37	17.30	34	17.55	17.30	3	58,813	0.01%
2021/03/23	49	17.58	44	17.85	17.55	5	59,227	0.01%
2021/03/22	8	17.63	0	0.00	17.70	8	60,007	0.01%
2021/03/19	41	17.51	34	17.75	17.50	7	61,924	0.01%
2021/03/18	49	17.76	39	17.95	17.75	10	63,665	0.02%
2021/03/17	1	18.00	3	17.92	17.85	-2	66,518	0.00%
2021/03/16	77	17.75	87	18.22	17.75	-10	67,843	-0.01%
2021/03/15	90	18.39	90	18.84	18.35	0	67,472	0.00%
2021/03/12	32	18.72	46	18.50	18.75	-14	67,060	-0.02%
2021/03/11	69	18.25	69	18.49	18.25	0	66,686	0.00%
2021/03/10	194	18.20	219	18.35	18.20	-25	66,651	-0.04%	大買/大賣/
2021/03/09	21	18.44	23	18.86	18.40	-2	66,366	0.00%
2021/03/08	221.1	18.09	228	18.11	18.10	-6.9	65,151	-0.01%	大買/大賣/
2021/03/05	345.3	17.88	319	18.57	17.85	26.3	64,811	0.04%	大買/大賣/
2021/03/04	38	18.75	63	18.76	18.60	-25	63,711	-0.04%
2021/03/03	38.5	18.06	14.2	17.91	17.75	24.3	61,301	0.04%
2021/03/02	180	17.39	464.5	17.54	17.30	-284.5	60,155	-0.47%	大買/大賣/鉅額交易
2021/02/26	43	17.51	259	17.49	17.45	-216	59,714	-0.36%	大賣/鉅額交易
2021/02/25	515.5	17.45	25	17.17	17.45	490.5	58,896	0.83%	大買/鉅額交易
2021/02/24	225	16.68	215	17.48	16.50	10	58,000	0.02%	大買/大賣/
2021/02/23	24	16.76	23.5	17.10	17.20	0.5	55,364	0.00%
2021/02/22	76	15.64	132	15.65	15.65	-56	54,002	-0.10%	大賣/
2021/02/19	125	15.43	115	15.39	15.45	10	53,465	0.02%	大買/大賣/
2021/02/18	8	15.40	1.2	15.22	15.40	6.8	52,997	0.01%
2021/02/17	1	14.20	2	14.18	14.25	-1	52,242	0.00%
2021/02/05	7	13.37	2	13.45	13.40	5	51,850	0.01%
2021/02/04	7	13.66	0	0.00	13.65	7	51,731	0.01%
2021/02/03	22.8	13.75	19	14.17	13.70	3.8	51,751	0.01%
2021/02/02	3.1	13.86	2	14.10	14.20	1.1	51,453	0.00%
2021/02/01	16	13.80	18	13.54	13.80	-2	51,289	0.00%
2021/01/29	66	13.80	35	14.15	13.60	31	51,075	0.06%
2021/01/28	3.9	13.89	1	13.95	13.90	2.9	51,168	0.01%
2021/01/27	45	14.43	34	14.88	14.40	11	51,213	0.02%
2021/01/26	51	14.85	54	15.28	14.85	-3	51,226	-0.01%
2021/01/25	49	15.26	55	15.36	15.25	-6	51,006	-0.01%
2021/01/22	40	15.15	46	15.00	15.25	-6	50,670	-0.01%
2021/01/21	4	14.95	0	0.00	14.90	4	50,387	0.01%
2021/01/20	28	14.67	33	15.13	14.60	-5	50,138	-0.01%
2021/01/19	2	15.45	12	15.55	15.35	-10	49,711	-0.02%
2021/01/18	8	15.01	24	14.89	15.10	-16	49,391	-0.03%
2021/01/15	111	15.70	111	16.49	15.70	0	48,895	0.00%	大買/大賣/
2021/01/14	27	16.42	31	16.50	16.40	-4	48,484	-0.01%
2021/01/13	0	0.00	1	15.90	16.10	-1	47,717	0.00%
2021/01/12	81	15.75	67	16.52	15.70	14	47,363	0.03%
2021/01/11	57	16.70	50	16.93	16.65	7	46,697	0.01%
2021/01/08	5	16.48	7	16.54	16.80	-2	46,275	0.00%
2021/01/07	25	17.01	20	17.14	16.85	5	45,602	0.01%
2021/01/06	340	17.73	324	18.14	17.65	16	44,235	0.04%	大買/大賣/
2021/01/05	51	17.65	80	17.84	17.80	-29	41,253	-0.07%
2021/01/04	27	16.32	17.7	16.26	16.50	9.3	37,384	0.02%
2020/12/31	86	15.75	104	15.64	15.75	-18	35,812	-0.05%	大賣/
2020/12/30	186	15.51	213	15.58	15.50	-27	35,197	-0.08%	大買/大賣/
2020/12/29	21	15.62	14	15.60	15.35	7	33,981	0.02%
2020/12/28	121	15.00	145	15.50	15.00	-24	32,612	-0.07%	大買/大賣/
2020/12/25	137	15.51	142	15.61	15.50	-5	31,474	-0.02%	大買/大賣/
2020/12/24	218	15.51	231	15.99	15.50	-13	30,591	-0.04%	大買/大賣/
2020/12/23	46	15.77	39	15.45	16.00	7	29,622	0.02%
2020/12/22	353	16.74	370	15.94	15.20	-17	28,061	-0.06%	大買/大賣/
2020/12/21	17	15.21	22	15.38	15.75	-5	24,162	-0.02%
2020/12/18	118	14.35	120	14.34	14.35	-2	21,095	-0.01%	大買/大賣/
2020/12/17	77	14.23	77	14.48	14.20	0	20,410	0.00%
2020/12/16	14	14.69	29	14.60	14.25	-15	19,874	-0.08%
2020/12/15	279	15.11	252	14.36	14.15	27	18,916	0.14%	大買/大賣/
2020/12/14	321	14.25	280	14.10	14.30	41	17,025	0.24%	大買/大賣/
2020/12/11	90	13.53	116	13.60	13.75	-26	14,796	-0.18%	大賣/
2020/12/10	20	12.15	55	12.77	12.85	-35	11,829	-0.30%
2020/12/09	35	11.66	2	11.65	11.70	33	10,342	0.32%
2020/12/08	21	11.91	16	12.10	11.90	5	10,395	0.05%
2020/12/07	57	12.11	51	12.25	12.10	6	10,456	0.06%
2020/12/04	39	12.06	63	11.93	12.05	-24	10,470	-0.23%
2020/12/03	37	11.74	14	11.82	11.70	23	10,500	0.22%
2020/12/02	27	11.84	19	11.95	11.80	8	10,700	0.07%
2020/12/01	79	11.90	78	12.05	11.90	1	10,639	0.01%
2020/11/30	67	12.04	60	11.96	12.05	7	10,467	0.07%
2020/11/27	69	11.66	59	11.48	11.70	10	9,940	0.10%
2020/11/26	3	11.45	4	11.59	11.35	-1	9,580	-0.01%
2020/11/25	10	11.10	4	11.23	11.20	6	9,397	0.06%
2020/11/24	1	11.00	19	10.95	11.00	-18	8,983	-0.20%
2020/11/23	1	10.65	4	10.60	11.05	-3	8,851	-0.03%
2020/11/19	10	10.35	0	0.00	10.35	10	8,195	0.12%
2020/11/18	0	0.00	3	10.25	10.25	-3	8,113	-0.04%
2020/11/17	2	10.10	7	10.15	10.15	-5	8,056	-0.06%
2020/11/16	6	10.03	10	10.15	10.00	-4	8,069	-0.05%
2020/11/13	1	10.20	0	0.00	10.20	1	8,005	0.01%
2020/11/12	6	10.08	4	10.15	10.15	2	8,024	0.02%
2020/11/11	0	0.00	10	10.43	10.45	-10	7,943	-0.13%
2020/11/10	3	10.32	0	0.00	10.25	3	7,849	0.04%
2020/11/09	0	0.00	1	10.40	10.30	-1	7,764	-0.01%
2020/11/06	1	10.15	0	0.00	10.20	1	7,675	0.01%
2020/11/05	5	10.50	7	10.51	10.20	-2	7,639	-0.03%
2020/11/04	8	10.33	5	10.36	10.40	3	7,326	0.04%
2020/11/03	0	0.00	13	10.17	10.00	-13	7,010	-0.19%
2020/10/30	10	9.93	0	0.00	9.85	10	6,734	0.15%
2020/10/29	0	0.00	2	9.96	10.10	-2	6,674	-0.03%
2020/10/28	0	0.00	3	10.15	10.10	-3	6,628	-0.05%
2020/10/27	4	10.18	8	10.12	10.15	-4	6,561	-0.06%
2020/10/26	7	10.00	0	0.00	10.00	7	6,471	0.11%
2020/10/22	5	10.20	6	10.25	10.15	-1	6,408	-0.02%
2020/10/21	0	0.00	8	10.05	9.99	-8	6,228	-0.13%
2020/10/20	2	9.94	0	0.00	9.82	2	6,171	0.03%
2020/10/16	3	9.79	0	0.00	9.68	3	6,042	0.05%
2020/10/15	5	9.94	0	0.00	9.95	5	5,996	0.08%
2020/10/14	0	0.00	9	10.01	10.15	-9	5,953	-0.15%
2020/10/13	8	9.88	0	0.00	9.88	8	5,855	0.14%
2020/10/12	4	9.93	29	10.04	9.99	-25	5,903	-0.42%
2020/10/08	7	9.79	0	0.00	9.78	7	5,847	0.12%
2020/10/06	3	9.79	0	0.00	9.89	3	5,806	0.05%
2020/09/29	1	9.32	0	0.00	9.31	1	5,745	0.02%
2020/09/24	2	9.24	2	9.22	9.17	0	5,766	0.00%
2020/09/23	1	9.50	0	0.00	9.50	1	5,670	0.02%
2020/09/18	1	9.87	0	0.00	9.87	1	5,433	0.02%
2020/09/17	19	9.97	1	9.95	9.86	18	5,370	0.34%
2020/09/14	1	10.35	45	10.50	10.30	-44	4,917	-0.89%
2020/09/11	46	10.34	9	10.65	10.30	37	4,782	0.77%
2020/09/10	9	10.46	7	10.57	10.55	2	4,457	0.04%
2020/09/09	5	10.30	0	0.00	10.65	5	4,283	0.12%
2020/09/08	2	10.20	0	0.00	10.25	2	4,044	0.05%
2020/09/07	2	10.20	1	9.80	10.40	1	3,675	0.03%
2020/09/04	1	9.37	6	9.46	9.46	-5	3,309	-0.15%
2020/09/03	6	9.34	3	9.42	9.37	3	3,253	0.09%
2020/09/02	3	9.30	1	9.30	9.36	2	3,213	0.06%
2020/09/01	1	9.07	0	0.00	9.19	1	3,220	0.03%
2020/08/31	1	9.20	3	9.22	9.32	-2	3,231	-0.06%
2020/08/27	2	8.86	0	0.00	8.88	2	3,019	0.07%
2020/08/25	0	0.00	15	8.40	8.52	-15	2,769	-0.54%
2020/08/24	0	0.00	5	8.32	8.30	-5	2,764	-0.18%
2020/08/21	0	0.00	1	8.25	8.29	-1	2,894	-0.03%
2020/08/20	8	8.15	0	0.00	8.07	8	2,986	0.27%
2020/08/19	4	8.36	0	0.00	8.32	4	2,914	0.14%
2020/08/18	5	8.37	1	8.49	8.45	4	2,881	0.14%
2020/08/17	0	0.00	2	8.55	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	9	8.26	8.35	-9	2,786	-0.32%
2020/08/13	4	8.11	0	0.00	8.13	4	2,719	0.15%
2020/08/12	6	8.12	0	0.00	8.15	6	2,734	0.22%
2020/08/11	0	0.00	1	8.22	8.18	-1	2,744	-0.04%
2020/08/10	0	0.00	10	8.13	8.14	-10	2,723	-0.37%
2020/08/07	1	8.05	0	0.00	8.03	1	2,741	0.04%
2020/08/06	1	8.04	0	0.00	8.04	1	2,744	0.04%
2020/07/31	3	8.04	0	0.00	8.06	3	2,786	0.11%
2020/07/30	8	8.05	0	0.00	8.05	8	2,804	0.29%
2020/07/29	0	0.00	11	8.14	8.06	-11	2,811	-0.39%
2020/07/28	1	8.04	10	8.05	8.01	-9	2,881	-0.31%
2020/07/27	2	8.13	0	0.00	8.05	2	2,946	0.07%
2020/07/24	1	8.18	1	8.32	8.22	0	2,983	0.00%
2020/07/23	0	0.00	43	8.27	8.32	-43	2,977	-1.44%
2020/07/21	0	0.00	1	8.19	8.22	-1	3,017	-0.03%
2020/07/20	17	8.15	0	0.00	8.12	17	3,014	0.56%
2020/07/17	27	8.23	16	8.40	8.21	11	3,022	0.36%
2020/07/16	0	0.00	16	8.34	8.34	-16	3,024	-0.53%
2020/07/15	1	8.06	0	0.00	8.06	1	2,958	0.03%
2020/07/13	2	8.04	0	0.00	8.09	2	3,067	0.07%
2020/07/10	11	8.13	0	0.00	8.03	11	3,122	0.35%
2020/07/09	3	8.15	0	0.00	8.17	3	3,121	0.10%
2020/07/08	1	8.17	1	8.16	8.17	0	3,121	0.00%
2020/07/07	6	8.20	0	0.00	8.18	6	3,127	0.19%
2020/07/06	6	8.19	0	0.00	8.27	6	3,132	0.19%
2020/07/03	2	8.17	0	0.00	8.23	2	3,127	0.06%
2020/06/29	1	8.22	0	0.00	8.19	1	3,195	0.03%
2020/06/24	5	8.28	0	0.00	8.28	5	3,199	0.16%
2020/06/23	0	0.00	1	8.44	8.36	-1	3,233	-0.03%
2020/06/22	0	0.00	4	8.44	8.46	-4	3,286	-0.12%
2020/06/19	4	8.22	0	0.00	8.21	4	3,308	0.12%
2020/06/16	0	0.00	1	8.22	8.24	-1	3,423	-0.03%
2020/06/12	1	8.09	0	0.00	8.19	1	3,593	0.03%
2020/06/11	1	8.34	0	0.00	8.34	1	3,653	0.03%
2020/06/10	0	0.00	1	8.49	8.65	-1	3,674	-0.03%
2020/06/09	1	8.38	0	0.00	8.41	1	3,786	0.03%
2020/06/08	0	0.00	1	8.50	8.45	-1	3,934	-0.03%
2020/06/05	0	0.00	2	8.24	8.24	-2	3,877	-0.05%
2020/06/04	7	7.95	0	0.00	8.00	7	3,876	0.18%
2020/06/03	1	7.86	7	8.00	8.02	-6	3,936	-0.15%
2020/06/02	3	7.86	0	0.00	7.80	3	3,920	0.08%
2020/05/29	1	7.73	1	7.93	7.80	0	3,933	0.00%
2020/05/28	1	8.08	1	8.25	8.14	0	3,929	0.00%
2020/05/27	0	0.00	2	7.67	7.79	-2	3,835	-0.05%
2020/05/21	0	0.00	0.6	7.40	7.43	-0.6	3,779	-0.01%
2020/05/15	2	7.18	0	0.00	7.15	2	3,759	0.05%
2020/05/14	1	7.41	0	0.00	7.21	1	3,743	0.03%
2020/05/11	0	0.00	1	7.63	7.63	-1	3,726	-0.03%
2020/05/04	1	7.48	0	0.00	7.42	1	3,728	0.03%
2020/04/27	0	0.00	6	7.10	7.16	-6	3,850	-0.16%
2020/04/24	4	6.79	0	0.00	6.86	4	3,818	0.10%
2020/04/17	1	7.13	0	0.00	7.12	1	3,862	0.03%
2020/04/16	5	7.14	0	0.00	7.12	5	3,815	0.13%
2020/04/14	0	0.00	5	7.21	7.22	-5	3,750	-0.13%
2020/04/13	0	0.00	5	7.11	7.06	-5	3,769	-0.13%
2020/04/10	0	0.00	5	7.16	7.20	-5	3,803	-0.13%
2020/04/09	0	0.00	10	7.15	7.15	-10	3,878	-0.26%
2020/04/08	10	6.93	0	0.00	7.04	10	3,929	0.25%
2020/04/07	0	0.00	5	6.73	6.74	-5	3,962	-0.13%
2020/04/01	5	6.76	1	6.78	6.80	4	4,209	0.10%
2020/03/30	5	6.56	0	0.00	6.58	5	4,243	0.12%
2020/03/27	5	6.71	0	0.00	6.60	5	4,329	0.12%
2020/03/26	2	6.62	0	0.00	6.53	2	4,342	0.05%
2020/03/24	0	0.00	5	6.48	6.51	-5	4,255	-0.12%
2020/03/23	12	6.03	0	0.00	6.10	12	4,258	0.28%
2020/03/19	0	0.00	2	5.44	5.40	-2	4,375	-0.05%
2020/03/18	0	0.00	0.4	6.21	6.00	-0.4	4,266	-0.01%
2020/03/17	2	6.24	4	6.29	6.21	-2	4,242	-0.05%
2020/03/16	7	7.03	0	0.00	6.75	7	4,161	0.17%
2020/03/11	1	8.61	4	8.82	8.60	-3	3,731	-0.08%
2020/03/10	5	8.58	0	0.00	8.79	5	3,699	0.14%
2020/03/03	1	9.30	1	9.40	9.30	0	3,567	0.00%
2020/02/27	1	9.04	0	0.00	9.06	1	3,617	0.03%
2020/02/24	1	9.36	0	0.00	9.32	1	3,585	0.03%
2020/02/20	0	0.00	1	9.47	9.48	-1	3,554	-0.03%
2020/02/19	0	0.00	10	9.44	9.45	-10	3,569	-0.28%
2020/02/18	5	9.41	0	0.00	9.41	5	3,588	0.14%
2020/02/17	0	0.00	0.4	9.31	9.32	-0.4	3,591	-0.01%
2020/02/14	1	9.35	0	0.00	9.35	1	3,599	0.03%
2020/02/13	1	9.40	1	9.54	9.40	0	3,600	0.00%
2020/02/07	1	9.36	0	0.00	9.33	1	3,841	0.03%
2020/02/06	0	0.00	1	9.51	9.52	-1	4,194	-0.02%
2020/02/04	3	9.30	2	9.30	9.30	1	4,194	0.02%
2020/02/03	2	9.15	7	9.14	9.13	-5	4,182	-0.12%
2020/01/31	3	9.30	0	0.00	9.32	3	4,116	0.07%
2020/01/30	3	9.41	0	0.00	9.32	3	4,022	0.07%
2020/01/14	6	10.40	6	10.45	10.40	0	3,815	0.00%
2020/01/10	2	10.30	2	10.25	10.30	0	3,835	0.00%
2020/01/07	1	10.30	0	0.00	10.30	1	3,887	0.03%
2020/01/03	13	10.50	13	10.75	10.50	0	3,944	0.00%
2020/01/02	13	10.75	13	10.70	10.75	0	3,871	0.00%
2019/12/31	29	10.65	29	10.60	10.65	0	3,837	0.00%
2019/12/30	0	0.00	1	10.55	10.60	-1	3,759	-0.03%
2019/12/27	6	10.35	19	10.24	10.35	-13	3,581	-0.36%
2019/12/26	12	10.14	0	0.00	10.15	12	3,499	0.34%
2019/12/25	14	10.25	14	10.30	10.25	0	3,463	0.00%
2019/12/20	7	10.05	7	10.10	10.05	0	3,352	0.00%
2019/12/19	7	10.15	8	10.14	10.15	-1	3,327	-0.03%
2019/12/18	12	10.15	21	10.12	10.15	-9	3,320	-0.27%
2019/12/17	0	0.00	1	10.05	10.10	-1	3,275	-0.03%
2019/12/13	0	0.00	0.2	9.79	9.83	-0.2	3,091	-0.01%
2019/11/26	0	0.00	1	9.81	9.90	-1	3,083	-0.03%
2019/11/25	0	0.00	1	9.57	9.57	-1	2,972	-0.03%
2019/11/20	0	0.00	8	9.38	9.42	-8	2,982	-0.27%
2019/11/18	0	0.00	1	9.45	9.45	-1	2,997	-0.03%
2019/11/15	2	9.27	0	0.00	9.26	2	2,993	0.07%
2019/11/14	2	9.38	0	0.00	9.32	2	3,002	0.07%
2019/11/11	1	9.48	0	0.00	9.46	1	3,257	0.03%
2019/11/08	1	9.88	0	0.00	9.87	1	3,199	0.03%
2019/11/06	49	9.86	47	10.05	9.86	2	3,246	0.06%
2019/11/05	0	0.00	4	10.08	10.10	-4	3,174	-0.13%
2019/11/04	0	0.00	1	9.34	9.36	-1	2,873	-0.03%
2019/10/25	1	9.19	0	0.00	9.20	1	2,970	0.03%
2019/10/21	0	0.00	1	9.38	9.40	-1	3,119	-0.03%
2019/10/18	0	0.00	1	9.10	9.08	-1	3,208	-0.03%
2019/10/17	0	0.00	2	9.05	9.10	-2	3,266	-0.06%
2019/10/16	1	8.95	0	0.00	8.99	1	3,262	0.03%
2019/10/07	1	9.38	0	0.00	9.32	1	3,152	0.03%
2019/10/03	1	9.53	0	0.00	9.54	1	3,133	0.03%
2019/09/27	1	9.72	0	0.00	9.74	1	3,179	0.03%
2019/09/26	0	0.00	5	9.93	9.85	-5	3,222	-0.16%
2019/09/25	1	9.94	0	0.00	9.94	1	3,226	0.03%
2019/09/24	1	10.00	0	0.00	10.00	1	3,233	0.03%
2019/09/23	2	10.00	0	0.00	10.00	2	3,243	0.06%
2019/09/20	0	0.00	1	10.15	10.15	-1	3,239	-0.03%
2019/09/18	2	10.25	2	10.25	10.25	0	3,265	0.00%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/09/11	1	10.05	0	0.00	10.05	1	3,448	0.03%
2019/09/10	4	10.03	2	10.10	10.05	2	3,487	0.06%
2019/09/06	0	0.00	2	10.18	10.20	-2	3,497	-0.06%
2019/09/05	1	10.10	0	0.00	10.10	1	3,475	0.03%
2019/09/04	3	10.15	4	10.11	10.15	-1	3,473	-0.03%
2019/09/03	2	10.10	9	10.08	10.10	-7	3,491	-0.20%
2019/09/02	1	10.00	0	0.00	10.00	1	3,471	0.03%
2019/08/30	1	9.86	0	0.00	9.92	1	3,481	0.03%
2019/08/29	5	9.84	0	0.00	9.80	5	3,506	0.14%
2019/08/28	1	9.87	0	0.00	9.83	1	3,513	0.03%
2019/08/27	5	9.97	0	0.00	9.88	5	3,515	0.14%
2019/08/23	0	0.00	5	9.96	10.00	-5	3,544	-0.14%
2019/08/21	2	9.99	2	10.05	9.99	0	3,633	0.00%
2019/08/19	5	9.94	1	9.97	9.96	4	3,954	0.10%
2019/08/16	1	9.74	10	9.73	9.76	-9	3,990	-0.23%
2019/08/14	3	10.02	7	10.04	10.00	-4	3,888	-0.10%
2019/08/13	2	10.05	2	10.10	10.05	0	3,867	0.00%
2019/08/12	0	0.00	3	10.15	10.15	-3	4,047	-0.07%
2019/08/07	3	10.13	0	0.00	10.00	3	4,045	0.07%
2019/07/31	3	10.55	0	0.00	10.55	3	4,528	0.07%
2019/07/29	7	10.70	7	10.75	10.70	0	5,056	0.00%
2019/07/26	0	0.00	2	10.75	10.75	-2	5,495	-0.04%
2019/07/24	2	10.70	0	0.00	10.65	2	5,620	0.04%
2019/07/23	0	0.00	2	10.80	10.85	-2	5,661	-0.04%
2019/07/22	0	0.00	6	10.79	10.80	-6	5,714	-0.10%
2019/07/19	0	0.00	1	10.60	10.65	-1	5,716	-0.02%
2019/07/18	0	0.00	1	10.55	10.50	-1	5,969	-0.02%
2019/07/16	8	10.45	8	10.40	10.45	0	6,425	0.00%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/07/05	0	0.00	1	10.60	10.60	-1	6,910	-0.01%
2019/07/04	13	10.55	12	10.55	10.55	1	6,986	0.01%
2019/07/03	6	10.55	6	10.75	10.55	0	7,105	0.00%
2019/06/28	2	10.50	0	0.00	10.50	2	7,393	0.03%
2019/06/27	0.5	10.50	1	10.55	10.55	-0.5	7,436	-0.01%
2019/06/26	6	10.45	6	10.45	10.45	0	7,444	0.00%
2019/06/25	14	10.45	14	10.65	10.45	0	7,533	0.00%
2019/06/24	13	10.67	11	10.70	10.65	2	7,617	0.03%
2019/06/21	6	10.65	7	10.60	10.65	-1	7,609	-0.01%
2019/06/20	0	0.00	2	10.50	10.50	-2	7,635	-0.03%
2019/06/18	2	10.33	0	0.00	10.30	2	7,832	0.03%
2019/06/13	1	10.40	0	0.00	10.40	1	8,203	0.01%
2019/06/10	0	0.00	1	10.50	10.50	-1	8,440	-0.01%
2019/06/06	1	10.50	1	10.50	10.50	0	8,546	0.00%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/04	1	10.35	0	0.00	10.35	1	8,749	0.01%
2019/05/30	3	10.35	12	10.45	10.35	-9	9,623	-0.09%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/28	1	10.35	2	10.40	10.60	-1	9,733	-0.01%
2019/05/27	12	10.48	4	10.50	10.35	8	9,845	0.08%
2019/05/23	11	10.91	3	10.90	10.80	8	9,900	0.08%
2019/05/22	12	10.90	12	10.90	10.90	0	10,020	0.00%
2019/05/21	7	10.90	7	10.80	10.90	0	10,283	0.00%
2019/05/20	1	10.90	0	0.00	10.80	1	10,291	0.01%
2019/05/17	3	10.85	0	0.00	10.85	3	10,353	0.03%
2019/05/16	9	11.00	9	11.05	11.00	0	10,312	0.00%
2019/05/15	25	11.05	25	11.10	11.05	0	10,408	0.00%
2019/05/14	0	0.00	3	11.03	11.05	-3	10,605	-0.03%
2019/05/13	0	0.00	1	10.75	10.85	-1	10,715	-0.01%
2019/05/10	3	10.58	0	0.00	10.60	3	11,052	0.03%
2019/05/09	18	10.73	15	10.90	10.70	3	11,126	0.03%
2019/05/08	4	10.88	0	0.00	11.00	4	11,056	0.04%
2019/05/07	3	11.17	10	11.15	11.10	-7	11,031	-0.06%
2019/05/06	3	11.35	0	0.00	11.20	3	10,971	0.03%
2019/05/03	1	11.70	1	11.90	11.85	0	10,577	0.00%
2019/05/02	14	12.35	14	12.30	12.35	0	10,166	0.00%
2019/04/29	13	12.15	8	12.35	12.05	5	10,108	0.05%
2019/04/26	0	0.00	5	12.40	12.30	-5	10,046	-0.05%
2019/04/24	0	0.00	10	12.50	12.45	-10	9,822	-0.10%
2019/04/23	0	0.00	22	12.43	12.45	-22	9,537	-0.23%
2019/04/22	0	0.00	10	12.30	12.30	-10	9,344	-0.11%
2019/04/18	8	11.95	15	12.03	11.95	-7	9,258	-0.08%
2019/04/17	12	12.05	13	12.05	12.05	-1	9,305	-0.01%
2019/04/16	9	11.98	7	11.98	12.05	2	9,241	0.02%
2019/04/12	8	11.75	6	11.90	11.75	2	9,235	0.02%
2019/04/11	6	11.88	3	12.00	11.90	3	9,227	0.03%
2019/04/10	9	12.00	11	11.99	12.00	-2	9,188	-0.02%
2019/04/09	14	12.05	14	11.90	12.05	0	9,131	0.00%
2019/04/08	11	11.85	11	11.81	11.85	0	9,048	0.00%
2019/04/03	3	11.70	8	11.56	11.70	-5	8,878	-0.06%
2019/04/02	2	11.45	2	11.45	11.45	0	8,773	0.00%
2019/04/01	2	11.40	2	11.45	11.40	0	8,713	0.00%
2019/03/28	10	11.30	11	11.35	11.30	-1	8,700	-0.01%
2019/03/27	9	11.41	6	11.50	11.40	3	8,687	0.03%
2019/03/26	10	11.53	7	11.40	11.50	3	8,615	0.03%
2019/03/25	1	11.40	3	11.40	11.40	-2	8,594	-0.02%
2019/03/22	9	11.63	3	11.80	11.55	6	8,526	0.07%
2019/03/21	21	11.75	19	11.70	11.75	2	8,418	0.02%
2019/03/20	16	11.68	8	11.90	11.70	8	8,396	0.10%
2019/03/19	2	11.95	2	11.95	11.95	0	8,157	0.00%
2019/03/18	7	11.90	7	11.95	11.90	0	8,057	0.00%
2019/03/15	0	0.00	10	11.90	11.95	-10	8,085	-0.12%
2019/03/14	12	11.90	11	12.00	11.90	1	8,071	0.01%
2019/03/13	15	12.00	17	12.13	12.00	-2	8,029	-0.02%
2019/03/12	15	12.10	25	12.12	12.10	-10	8,245	-0.12%
2019/03/11	1	12.05	0	0.00	12.00	1	8,335	0.01%
2019/03/08	14	11.95	20	11.98	11.95	-6	8,322	-0.07%
2019/03/07	62	12.11	52	12.35	12.10	10	8,279	0.12%
2019/03/06	78	12.39	57	12.36	12.40	21	8,456	0.25%
2019/03/05	32	12.25	20	12.30	12.30	12	8,093	0.15%
2019/03/04	0	0.00	2	12.00	12.00	-2	7,812	-0.03%
2019/02/27	25	12.05	25	12.10	12.05	0	7,764	0.00%
2019/02/26	33	12.08	24	12.24	12.10	9	7,706	0.12%
2019/02/25	0	0.00	1	12.20	12.15	-1	7,565	-0.01%
2019/02/22	35	12.08	25	12.20	12.05	10	7,434	0.13%
2019/02/21	36	12.30	49	12.19	12.30	-13	7,250	-0.18%
2019/02/20	32	12.05	29	12.17	12.05	3	7,093	0.04%
2019/02/19	15	11.90	15	11.90	11.90	0	6,848	0.00%
2019/02/18	0	0.00	31	12.00	11.90	-31	6,850	-0.45%
2019/02/15	0	0.00	14	12.10	11.90	-14	6,849	-0.20%
2019/02/14	5	12.15	6	12.05	12.05	-1	6,813	-0.01%
2019/02/13	47	12.18	44	12.45	12.15	3	6,807	0.04%
2019/02/12	60	12.30	60	12.01	12.30	0	6,656	0.00%
2019/02/11	31	12.00	34	11.96	12.00	-3	6,421	-0.05%
2019/01/30	10	11.65	14	11.35	11.65	-4	5,995	-0.07%
2019/01/29	13	11.25	13	11.20	11.25	0	5,784	0.00%
2019/01/24	8	11.16	6	11.20	11.15	2	5,753	0.03%
2019/01/23	6	11.20	7	11.06	11.20	-1	5,744	-0.02%
2019/01/22	14	11.10	14	11.10	11.10	0	5,759	0.00%
2019/01/21	0	0.00	1	10.95	11.10	-1	5,859	-0.02%
2019/01/18	3	10.90	3	10.95	10.90	0	5,983	0.00%
2019/01/17	2	10.90	2	10.85	10.90	0	6,114	0.00%
2019/01/16	6	10.85	6	10.85	10.85	0	6,230	0.00%
2019/01/11	21	10.90	21	11.00	10.90	0	6,485	0.00%
2019/01/10	23	11.00	23	11.10	11.00	0	6,475	0.00%
2019/01/09	9	11.20	9	10.80	11.20	0	6,402	0.00%
2019/01/08	13	10.70	9	10.75	10.70	4	6,276	0.06%
2019/01/07	0	0.00	1	10.65	10.75	-1	6,281	-0.02%
2019/01/04	12	10.32	10	10.63	10.35	2	6,333	0.03%
2019/01/03	8	10.70	8	10.90	10.70	0	6,338	0.00%
2018/12/28	9	10.70	9	10.75	10.70	0	6,395	0.00%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/26	2	10.80	0	0.00	10.70	2	6,614	0.03%
2018/12/25	6	10.85	2	10.95	10.85	4	6,691	0.06%
2018/12/24	4	11.05	3	11.00	11.05	1	6,734	0.01%
2018/12/22	6	10.90	0	0.00	11.00	6	6,853	0.09%
2018/12/21	7	10.90	0	0.00	10.95	7	7,001	0.10%
2018/12/20	4	11.05	0	0.00	11.00	4	7,110	0.06%
2018/12/19	5	11.20	0	0.00	11.15	5	7,376	0.07%
2018/12/18	21	11.24	6	11.30	11.20	15	7,709	0.19%
2018/12/17	12	11.35	12	11.45	11.35	0	7,782	0.00%
2018/12/14	14	11.40	12	11.40	11.45	2	7,950	0.03%
2018/12/13	12	11.31	9	11.40	11.30	3	8,120	0.04%
2018/12/12	5	11.30	2	11.35	11.30	3	8,196	0.04%
2018/12/11	12	11.20	12	11.30	11.20	0	8,161	0.00%
2018/12/10	12	11.22	8	11.45	11.20	4	8,290	0.05%
2018/12/07	15	11.50	15	11.50	11.50	0	8,274	0.00%
2018/12/06	45	11.44	37	11.80	11.40	8	8,298	0.10%
2018/12/05	12	11.70	4	11.90	11.85	8	8,402	0.10%
2018/12/03	2	11.80	1	11.85	11.90	1	8,343	0.01%
2018/11/30	51	11.60	49	11.80	11.60	2	8,475	0.02%
2018/11/29	10	11.80	12	11.51	11.80	-2	8,448	-0.02%
2018/11/28	11	11.30	11	11.20	11.30	0	8,206	0.00%
2018/11/27	8	11.20	8	11.25	11.20	0	8,265	0.00%
2018/11/26	12	11.27	2	11.20	11.25	10	8,475	0.12%
2018/11/22	8	11.50	0	0.00	11.35	8	8,925	0.09%
2018/11/21	13	11.32	7	11.30	11.35	6	9,185	0.07%
2018/11/20	10	11.41	6	11.45	11.40	4	9,329	0.04%
2018/11/19	10	11.54	9	11.55	11.55	1	9,637	0.01%
2018/11/16	15	11.55	15	11.65	11.55	0	9,908	0.00%
2018/11/14	17	11.65	18	11.31	11.65	-1	10,334	-0.01%
2018/11/13	31	11.23	20	11.10	11.25	11	10,618	0.10%
2018/11/12	27	11.40	26	11.60	11.40	1	10,829	0.01%
2018/11/09	11	11.65	11	11.90	11.65	0	11,095	0.00%
2018/11/08	10	11.84	9	11.85	11.85	1	11,604	0.01%
2018/11/07	6	11.75	6	11.70	11.75	0	12,554	0.00%
2018/11/06	6	11.65	6	11.85	11.65	0	13,221	0.00%
2018/11/05	14	11.80	14	11.85	11.80	0	13,573	0.00%
2018/11/02	11	11.80	11	11.90	11.80	0	13,594	0.00%
2018/11/01	7	11.90	7	11.80	11.90	0	13,651	0.00%
2018/10/31	9	11.75	9	11.70	11.75	0	13,635	0.00%
2018/10/30	20	11.55	20	11.40	11.55	0	13,767	0.00%
2018/10/25	1	11.05	40	11.25	11.05	-39	13,832	-0.28%
2018/10/24	14	11.85	14	12.25	11.85	0	13,778	0.00%
2018/10/23	27	12.32	20	12.57	12.25	7	13,825	0.05%
2018/10/22	25	12.70	25	12.45	12.70	0	13,880	0.00%
2018/10/19	42	12.59	12	12.90	12.55	30	14,236	0.21%
2018/10/18	14	13.00	14	13.00	13.00	0	14,220	0.00%
2018/10/17	9	12.90	9	13.30	12.90	0	14,461	0.00%
2018/10/16	11	13.20	21	13.12	13.20	-10	14,446	-0.07%
2018/10/15	17	13.15	17	13.00	13.15	0	14,518	0.00%
2018/10/12	28	13.10	28	12.75	13.10	0	14,495	0.00%
2018/10/11	0	0.00	5	12.85	12.85	-5	14,535	-0.03%
2018/10/09	12	13.70	12	13.70	13.70	0	14,422	0.00%
2018/10/08	29	13.65	29	13.60	13.65	0	14,426	0.00%
2018/10/05	16	13.60	15	13.85	13.60	1	14,547	0.01%
2018/10/04	19	14.00	18	14.15	14.00	1	14,490	0.01%
2018/10/03	14	14.10	14	14.30	14.10	0	14,705	0.00%
2018/10/02	22	14.26	21	14.49	14.25	1	14,676	0.01%
2018/10/01	25	14.50	27	14.40	14.50	-2	14,670	-0.01%
2018/09/28	24	14.45	30	14.83	14.45	-6	14,652	-0.04%
2018/09/27	48	14.75	48	14.60	14.75	0	14,525	0.00%
2018/09/26	52.5	14.65	56	14.64	14.65	-3.5	14,427	-0.02%
2018/09/25	28	14.40	29	14.12	14.40	-1	14,220	-0.01%
2018/09/21	29	13.95	44	13.92	13.95	-15	13,946	-0.11%
2018/09/20	36	13.95	36	14.10	13.95	0	14,010	0.00%
2018/09/19	24	14.06	21	13.48	14.05	3	13,927	0.02%
2018/09/18	3	13.50	3	13.30	13.50	0	13,961	0.00%
2018/09/17	23	13.35	22	13.40	13.35	1	13,963	0.01%
2018/09/14	13	13.39	11	13.40	13.40	2	14,181	0.01%
2018/09/13	12	13.35	12	13.35	13.35	0	14,127	0.00%
2018/09/12	30	13.25	30	13.15	13.25	0	14,253	0.00%
2018/09/11	34	13.15	31	13.05	13.15	3	14,359	0.02%
2018/09/10	32	13.00	31	13.40	13.00	1	14,316	0.01%
2018/09/07	44	13.49	34	13.13	13.50	10	14,138	0.07%
2018/09/06	20	13.17	17	13.63	13.15	3	14,021	0.02%
2018/09/05	20	13.65	17	13.80	13.65	3	13,890	0.02%
2018/09/04	22	13.80	22	13.67	13.80	0	13,909	0.00%
2018/09/03	54	13.67	39	14.00	13.65	15	13,905	0.11%
2018/08/31	24	14.00	24	14.20	14.00	0	13,911	0.00%
2018/08/29	65	14.03	49	14.45	14.00	16	13,775	0.12%
2018/08/28	29	14.45	42	14.71	14.45	-13	13,557	-0.10%
2018/08/27	47	14.95	47	15.10	14.95	0	13,489	0.00%
2018/08/24	52	15.05	43	15.49	15.05	9	13,586	0.07%
2018/08/23	52	15.52	34	15.10	15.50	18	13,303	0.14%
2018/08/22	60	15.04	45	15.15	15.00	15	13,059	0.11%
2018/08/21	5	15.15	1	15.30	15.05	4	12,971	0.03%
2018/08/20	47	14.55	50	15.30	14.55	-3	12,662	-0.02%
2018/08/17	55	15.00	55	15.50	15.00	0	12,321	0.00%
2018/08/16	2	15.03	0.4	15.25	15.35	1.6	12,002	0.01%
2018/08/15	137	15.60	139	15.85	15.60	-2	11,641	-0.02%	大買/大賣/
2018/08/14	111	15.54	136	14.83	15.60	-25	11,049	-0.23%	大買/大賣/
2018/08/13	53	14.45	57	14.34	14.45	-4	10,062	-0.04%
2018/08/10	8	14.25	9	14.13	14.25	-1	9,425	-0.01%
2018/08/09	22	13.95	22	13.90	13.95	0	9,094	0.00%
2018/08/08	10	13.90	10	14.06	13.90	0	9,088	0.00%
2018/08/07	25	14.05	25	14.15	14.05	0	8,963	0.00%
2018/08/06	35	14.15	40	14.02	14.15	-5	8,948	-0.06%
2018/08/03	24	13.85	23	14.05	13.85	1	8,889	0.01%
2018/08/02	12	14.00	14	14.19	14.00	-2	8,827	-0.02%
2018/08/01	19	14.20	19	14.30	14.20	0	8,717	0.00%
2018/07/31	29	14.24	27	14.20	14.25	2	8,653	0.02%
2018/07/30	22	14.15	54	14.09	14.15	-32	8,570	-0.37%
2018/07/27	66	13.90	64	13.90	13.90	2	8,392	0.02%
2018/07/26	35	13.82	59	13.92	13.80	-24	8,311	-0.29%
2018/07/25	44	13.65	44	13.40	13.65	0	7,942	0.00%
2018/07/24	0	0.00	36	13.52	13.45	-36	7,810	-0.46%
2018/07/23	19	13.00	19	13.00	13.00	0	7,505	0.00%
2018/07/20	7	12.95	7	13.25	12.95	0	7,455	0.00%
2018/07/19	20	13.30	21	13.35	13.30	-1	7,380	-0.01%
2018/07/18	22	13.44	12	13.40	13.35	10	7,402	0.14%
2018/07/17	14	13.35	14	13.15	13.35	0	7,304	0.00%
2018/07/16	28	13.15	27	13.20	13.15	1	7,264	0.01%
2018/07/13	21	13.15	21	13.30	13.15	0	7,209	0.00%
2018/07/12	43	13.35	45	13.35	13.35	-2	7,037	-0.03%
2018/07/11	15	13.33	15	13.02	13.35	0	6,918	0.00%
2018/07/10	12	13.00	12	13.10	13.00	0	6,661	0.00%
2018/07/09	18	13.00	19	13.05	13.00	-1	6,594	-0.02%
2018/07/06	7	12.95	14	12.60	12.95	-7	6,626	-0.11%
2018/07/05	10	12.55	10	12.65	12.55	0	6,571	0.00%
2018/07/04	19	12.65	19	12.50	12.65	0	6,611	0.00%
2018/07/03	15	12.40	15	13.00	12.40	0	6,668	0.00%
2018/07/02	27	12.95	27	12.70	12.95	0	6,572	0.00%
2018/06/29	19	12.68	16	13.05	12.65	3	6,550	0.05%
2018/06/28	39	13.05	37	13.15	13.05	2	6,428	0.03%
2018/06/27	18	13.15	18	13.00	13.15	0	6,370	0.00%
2018/06/26	32	12.94	31	12.80	12.95	1	6,167	0.02%
2018/06/25	13	12.90	17	12.81	12.90	-4	6,160	-0.06%
2018/06/22	25	12.60	30	12.61	12.60	-5	6,098	-0.08%
2018/06/21	24	12.60	24	12.80	12.60	0	6,198	0.00%
2018/06/20	22	12.60	25	12.47	12.60	-3	6,389	-0.05%
2018/06/19	0	0.00	10	12.40	12.40	-10	6,392	-0.16%
2018/06/14	13	12.10	13	12.40	12.10	0	6,279	0.00%
2018/06/13	26	12.46	15	12.60	12.40	11	6,294	0.17%
2018/06/12	15	12.50	26	12.47	12.50	-11	6,219	-0.18%
2018/06/11	17	12.40	19	12.56	12.40	-2	6,142	-0.03%
2018/06/08	19	12.40	20	12.40	12.40	-1	6,099	-0.02%
2018/06/07	25	12.26	24	12.17	12.25	1	6,099	0.02%
2018/06/06	21	12.05	21	12.15	12.05	0	6,105	0.00%
2018/06/05	31	12.10	31	12.20	12.10	0	6,128	0.00%
2018/06/04	46	12.16	36	11.95	12.20	10	6,122	0.16%
2018/06/01	9	11.85	9	11.50	11.85	0	5,952	0.00%
2018/05/31	9	11.45	9	11.30	11.45	0	5,847	0.00%
2018/05/30	21	11.25	21	11.25	11.25	0	6,534	0.00%
2018/05/29	3	11.32	12	11.10	11.40	-9	6,662	-0.14%
2018/05/28	8	10.90	8	10.80	10.90	0	6,902	0.00%
2018/05/25	7	10.86	5	10.91	10.80	2	7,117	0.03%
2018/05/24	6	11.00	6	11.00	11.00	0	7,257	0.00%
2018/05/23	3	10.95	3	11.10	10.95	0	7,979	0.00%
2018/05/22	3	11.10	3	11.10	11.10	0	8,247	0.00%
2018/05/21	16	11.04	14	11.05	11.05	2	8,767	0.02%
2018/05/18	15	11.03	12	10.93	11.00	3	8,899	0.03%
2018/05/17	7	10.90	7	10.95	10.90	0	8,978	0.00%
2018/05/16	3	10.80	3	10.90	10.80	0	9,034	0.00%
2018/05/15	0	0.00	2	10.85	10.90	-2	9,174	-0.02%
2018/05/14	19	10.86	15	11.10	10.85	4	9,553	0.04%
2018/05/11	24	10.90	26	11.01	10.90	-2	9,629	-0.02%
2018/05/10	8	11.00	14	10.84	11.00	-6	9,646	-0.06%
2018/05/09	2	10.40	2	10.50	10.40	0	9,557	0.00%
2018/05/08	7	10.60	7	10.40	10.60	0	9,737	0.00%
2018/05/07	3	10.35	3	10.55	10.35	0	9,928	0.00%
2018/05/04	0	0.00	8	10.44	10.50	-8	10,028	-0.08%
2018/05/03	2	10.50	6	10.35	10.35	-4	10,150	-0.04%
2018/05/02	8	10.53	3	10.80	10.50	5	10,318	0.05%
2018/04/30	2	10.80	2	10.80	10.80	0	10,792	0.00%
2018/04/27	5	10.78	3	10.80	10.80	2	10,942	0.02%
2018/04/26	14	10.82	8	10.90	10.75	6	11,246	0.05%
2018/04/25	2	10.85	1	10.80	10.90	1	11,433	0.01%
2018/04/24	5	11.03	0	0.00	11.00	5	11,765	0.04%
2018/04/20	0	0.00	5	11.40	11.40	-5	12,365	-0.04%
2018/04/17	0	0.00	2	11.20	11.15	-2	14,097	-0.01%
2018/04/16	3	11.15	3	11.40	11.15	0	15,298	0.00%
2018/04/12	6	11.30	0	0.00	11.30	6	17,051	0.04%
2018/04/11	13	11.60	15	11.78	11.60	-2	17,184	-0.01%
2018/04/10	20	11.80	20	12.08	11.80	0	17,410	0.00%
2018/04/09	8	12.00	8	11.99	12.00	0	17,679	0.00%
2018/04/03	14	11.79	12	11.80	11.80	2	18,523	0.01%
2018/04/02	21	11.90	13	11.85	11.90	8	18,769	0.04%
2018/03/30	32	11.57	12	11.60	11.60	20	20,463	0.10%
2018/03/29	17	11.55	17	11.60	11.55	0	20,503	0.00%
2018/03/28	24	11.45	24	11.15	11.45	0	20,514	0.00%
2018/03/27	2	11.10	2	11.15	11.15	0	20,452	0.00%
2018/03/26	4	10.80	4	10.83	10.85	0	20,399	0.00%
2018/03/23	6	11.08	3	11.07	10.95	3	20,320	0.01%
2018/03/22	9	11.84	17	11.93	11.80	-8	20,021	-0.04%
2018/03/21	9	12.10	9	12.16	12.10	0	19,894	0.00%
2018/03/20	2	12.10	0	0.00	12.10	2	19,964	0.01%
2018/03/19	3	12.12	1	12.30	12.05	2	20,064	0.01%
2018/03/16	6	12.25	6	12.35	12.25	0	20,511	0.00%
2018/03/15	9	12.35	20	12.26	12.35	-11	20,571	-0.05%
2018/03/14	18	12.30	27	12.36	12.30	-9	20,742	-0.04%
2018/03/13	21	12.40	28	12.38	12.40	-7	20,768	-0.03%
2018/03/12	26	12.35	25	12.35	12.35	1	20,728	0.00%
2018/03/09	27	12.33	16	12.80	12.30	11	20,818	0.05%
2018/03/08	15	12.51	11	12.35	12.50	4	20,854	0.02%
2018/03/07	26	12.35	24	12.45	12.35	2	20,770	0.01%
2018/03/06	2	12.40	0	0.00	12.45	2	20,732	0.01%
2018/03/05	30	12.40	28	13.46	12.20	2	20,585	0.01%
2018/03/02	3	13.40	1	13.55	13.55	2	19,892	0.01%
2018/03/01	0	0.00	70	13.70	13.85	-70	19,740	-0.35%
2018/02/27	1	13.45	0	0.00	13.45	1	19,364	0.01%
2018/02/26	1	13.65	8	13.60	13.60	-7	19,157	-0.04%
2018/02/23	47	13.58	45	13.73	13.50	2	18,999	0.01%
2018/02/22	68	13.60	67.1	13.75	13.60	0.9	18,331	0.01%
2018/02/21	3	13.27	0	0.00	13.55	3	18,062	0.02%
2018/02/12	10	12.80	10	12.70	12.80	0	17,554	0.00%
2018/02/07	25	12.25	25	12.50	12.25	0	17,399	0.00%
2018/02/06	4	12.15	21.6	12.22	12.25	-17.6	17,268	-0.10%
2018/02/02	14	12.85	16	12.89	12.85	-2	16,940	-0.01%
2018/02/01	29	12.86	28	12.95	12.85	1	16,948	0.01%
2018/01/31	10	13.15	3	13.00	12.95	7	16,955	0.04%
2018/01/30	19	13.05	19	13.30	13.05	0	16,808	0.00%
2018/01/29	18	13.20	18	13.20	13.20	0	16,648	0.00%
2018/01/26	31	13.15	30	13.30	13.15	1	16,589	0.01%
2018/01/25	70	13.25	73	13.20	13.25	-3	16,668	-0.02%
2018/01/24	24	13.05	23	12.85	13.05	1	16,514	0.01%
2018/01/23	42	12.74	40	12.60	12.75	2	16,150	0.01%
2018/01/22	27	12.55	28	12.79	12.55	-1	16,061	-0.01%
2018/01/18	53	12.65	49	12.90	12.65	4	16,342	0.02%
2018/01/17	46	12.90	48	13.08	12.90	-2	16,235	-0.01%
2018/01/16	1	13.15	0	0.00	13.20	1	15,894	0.01%
2018/01/15	13	13.17	3	13.35	13.05	10	15,631	0.06%
2018/01/12	65	13.90	63	14.10	13.90	2	14,781	0.01%
2018/01/11	113	13.91	109	13.95	13.90	4	14,390	0.03%	大買/大賣/
2018/01/10	104	14.00	120	14.06	14.00	-16	13,953	-0.11%	大買/大賣/
2018/01/09	116	13.69	113	13.45	13.70	3	12,861	0.02%	大買/大賣/
2018/01/08	11	13.26	20	13.35	13.40	-9	12,193	-0.07%
2018/01/05	1	12.75	1	12.65	12.85	0	11,174	0.00%
2018/01/04	45	12.70	46	12.85	12.70	-1	10,964	-0.01%
2018/01/03	122	12.75	117	12.90	12.75	5	10,724	0.05%	大買/大賣/
2018/01/02	6	12.85	21	12.77	12.85	-15	10,405	-0.14%