中鴻 (2014)-凱基-台東券商分點個股進出

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

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-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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	0	0.00	0.1	22.35	22.60	-0.1	7,354	0.00%
2024/05/09	2.1	22.49	0	0.00	22.30	2.1	7,297	0.03%
2024/05/08	4	22.35	0	0.00	22.55	4	7,260	0.06%
2024/05/07	10	22.85	0	0.00	22.55	10	7,243	0.14%
2024/05/06	2	22.95	1	23.00	22.90	1	7,177	0.01%
2024/04/29	1	23.55	2	23.70	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	0.1	22.95	23.20	-0.1	6,947	0.00%
2024/04/25	0.1	22.85	0	0.00	22.90	0.1	6,973	0.00%
2024/04/24	1	23.00	4	23.05	23.00	-3	6,963	-0.04%
2024/04/22	0	22.95	0	0.00	22.80	0	7,016	0.00%
2024/04/19	9	23.22	0	0.00	23.20	9	6,917	0.13%
2024/04/18	4	23.80	12	23.81	23.75	-8	6,679	-0.12%
2024/04/15	5	22.72	1	22.72	22.65	4	6,417	0.06%
2024/04/11	16.1	23.43	1.1	23.70	23.35	15	6,346	0.24%
2024/04/10	22.2	24.79	0	0.00	24.10	22.2	6,309	0.35%
2024/04/09	7	24.66	1	24.95	24.95	6	5,796	0.10%
2024/04/03	3	22.98	1	22.81	22.80	2	5,013	0.04%
2024/03/28	0	0.00	1	22.05	22.05	-1	5,898	-0.02%
2024/03/27	10	22.10	1	22.10	22.10	9	6,376	0.14%
2024/03/26	2	21.93	0	22.35	21.90	2	6,896	0.03%
2024/03/25	0.1	22.20	0	0.00	22.20	0.1	8,059	0.00%
2024/03/21	0	0.00	2.1	22.10	22.20	-2.1	11,669	-0.02%
2024/03/20	0.1	22.00	0	0.00	22.00	0.1	12,747	0.00%
2024/03/14	0.2	22.70	1	22.55	22.60	-0.8	12,852	-0.01%
2024/03/12	1	22.20	0.1	22.35	22.50	0.9	12,711	0.01%
2024/03/11	0.1	22.25	5.1	22.09	22.30	-5	12,732	-0.04%
2024/03/08	1.1	22.05	0	0.00	22.05	1.1	12,716	0.01%
2024/03/06	0	0.00	0.1	22.75	22.40	-0.1	12,652	0.00%
2024/03/05	0.1	22.65	1	22.65	22.70	-0.9	12,613	-0.01%
2024/03/04	4.1	22.53	0	0.00	22.50	4.1	12,611	0.03%
2024/03/01	0	0.00	3	23.00	23.05	-3	12,603	-0.02%
2024/02/27	0	0.00	1	23.40	23.05	-1	12,710	-0.01%
2024/02/26	0	0.00	5	23.55	23.35	-5	12,706	-0.04%
2024/02/23	0	0.00	15	23.63	23.35	-15	12,856	-0.12%
2024/02/15	3	23.33	2	23.30	23.35	1	13,098	0.01%
2024/01/25	2	23.80	0	0.00	23.75	2	13,120	0.02%
2024/01/23	0	0.00	4.1	23.91	23.85	-4.1	13,112	-0.03%
2024/01/22	0.1	23.20	0	0.00	23.35	0.1	13,060	0.00%
2024/01/19	1	23.20	0	0.00	23.20	1	13,049	0.01%
2024/01/17	3	23.43	0	0.00	23.35	3	13,021	0.02%
2024/01/16	1	23.85	0	0.00	23.90	1	13,025	0.01%
2024/01/10	0	0.00	5	24.40	24.35	-5	13,180	-0.04%
2024/01/09	0	0.00	2	25.05	25.10	-2	13,022	-0.02%
2024/01/04	0	0.00	2	26.15	26.25	-2	12,671	-0.02%
2024/01/03	0.1	25.70	0	0.00	25.70	0.1	12,565	0.00%
2023/12/29	0	0.00	15	26.05	26.05	-15	12,465	-0.12%
2023/12/28	16	26.11	1	26.30	25.95	15	12,479	0.12%
2023/12/27	6	26.38	1	26.45	26.20	5	12,340	0.04%
2023/12/26	2	26.63	0	0.00	26.70	2	12,063	0.02%
2023/12/25	12	27.90	4	27.44	26.95	8	11,878	0.07%
2023/12/22	7.2	26.94	36	26.98	27.00	-28.8	11,440	-0.25%
2023/12/21	0	0.00	1	27.80	27.70	-1	10,953	-0.01%
2023/12/20	5	28.12	9	27.97	28.20	-4	10,450	-0.04%
2023/12/19	25	27.53	28	26.78	27.75	-3	9,327	-0.03%
2023/12/18	64	26.92	67	27.04	26.85	-3	7,949	-0.04%
2023/12/15	24	25.34	30	25.72	26.00	-6	5,922	-0.10%
2023/12/14	2	23.65	2	23.63	23.65	0	4,955	0.00%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/08	0	0.00	2	23.35	23.25	-2	5,197	-0.04%
2023/12/07	3	23.65	3	23.73	23.55	0	5,206	0.00%
2023/12/01	1	23.50	0	0.00	23.50	1	5,088	0.02%
2023/11/30	0	0.00	2	23.50	23.35	-2	5,087	-0.04%
2023/11/29	0.4	23.45	0	0.00	23.55	0.4	5,135	0.01%
2023/11/28	3	23.53	5	23.69	23.65	-2	5,111	-0.04%
2023/11/27	0	0.00	2	23.25	23.25	-2	5,024	-0.04%
2023/11/24	2	22.78	0	0.00	22.80	2	4,925	0.04%
2023/11/22	0.6	23.02	0	0.00	22.70	0.6	4,929	0.01%
2023/11/20	0	0.00	1	22.65	22.20	-1	4,711	-0.02%
2023/11/16	4	22.29	7	22.47	22.45	-3	4,650	-0.06%
2023/11/15	0	0.00	2	21.55	22.10	-2	4,565	-0.04%
2023/11/14	2	21.15	0	0.00	21.20	2	4,530	0.04%
2023/11/13	0	0.00	3	21.50	21.20	-3	4,654	-0.06%
2023/11/08	6	21.30	2	21.13	21.15	4	4,994	0.08%
2023/11/01	1	21.65	0	0.00	21.40	1	5,892	0.02%
2023/10/25	0	0.00	1	21.25	21.35	-1	7,308	-0.01%
2023/10/20	0	0.00	1	21.05	20.95	-1	7,503	-0.01%
2023/10/18	1	21.05	0	0.00	21.75	1	7,777	0.01%
2023/10/16	6	21.60	0	0.00	21.60	6	7,802	0.08%
2023/10/11	7	21.56	1	21.85	21.45	6	7,934	0.08%
2023/10/06	0	0.00	3	22.00	22.00	-3	7,902	-0.04%
2023/10/05	4	21.95	3	21.98	21.90	1	7,962	0.01%
2023/10/04	2	21.55	0	0.00	21.55	2	7,930	0.03%
2023/10/03	2	22.40	0	0.00	22.20	2	7,860	0.03%
2023/10/02	5	22.56	1	22.80	22.60	4	7,867	0.05%
2023/09/28	1	22.55	5.1	22.60	22.55	-4.1	7,923	-0.05%
2023/09/27	4	22.96	0	0.00	22.90	4	7,881	0.05%
2023/09/25	1	24.30	1	24.10	24.00	0	7,773	0.00%
2023/09/20	6	24.78	1	24.70	24.70	5	7,808	0.06%
2023/09/19	1	24.85	1	24.85	24.80	0	7,937	0.00%
2023/09/18	1	24.60	2	24.50	24.70	-1	7,974	-0.01%
2023/09/15	1	23.95	11	24.13	24.10	-10	7,772	-0.13%
2023/09/13	5	23.30	0	0.00	23.30	5	7,998	0.06%
2023/09/12	1	23.70	6	23.64	23.65	-5	8,259	-0.06%
2023/09/11	0	0.00	5	23.28	23.25	-5	8,243	-0.06%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	0	0.00	3	23.20	23.20	-3	8,399	-0.04%
2023/09/06	0	0.00	2	23.50	23.30	-2	8,452	-0.02%
2023/09/05	2	23.68	1	23.70	23.65	1	8,446	0.01%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	1	23.00	23.10	-1	8,529	-0.01%
2023/08/25	13	22.96	0	0.00	22.90	13	8,695	0.15%
2023/08/24	0	0.00	2	22.65	22.60	-2	8,687	-0.02%
2023/08/23	8	22.80	1	22.75	22.70	7	8,681	0.08%
2023/08/22	4	22.83	0	0.00	22.80	4	8,701	0.05%
2023/08/21	2	23.50	0	0.00	22.95	2	8,709	0.02%
2023/08/18	1	23.30	1	23.15	23.20	0	8,681	0.00%
2023/08/17	1	22.60	1	22.20	22.70	0	8,597	0.00%
2023/08/16	5	22.92	1	22.90	22.85	4	8,488	0.05%
2023/08/15	1	23.25	0	0.00	23.25	1	8,433	0.01%
2023/08/14	3	23.58	5	23.44	23.25	-2	8,369	-0.02%
2023/08/11	1	24.60	2	24.53	24.50	-1	8,200	-0.01%
2023/08/10	1	25.15	0	0.00	25.15	1	8,083	0.01%
2023/08/09	3	25.53	1	25.95	25.35	2	8,026	0.02%
2023/08/08	2	25.70	3	26.03	25.45	-1	7,979	-0.01%
2023/08/07	2	25.83	1	25.70	26.10	1	7,900	0.01%
2023/08/04	10	25.56	5.1	26.03	26.10	4.9	7,485	0.07%
2023/08/02	5	25.57	5.1	25.60	25.35	-0.1	6,959	0.00%
2023/08/01	0	0.00	1	24.90	24.70	-1	6,343	-0.02%
2023/07/31	1	24.20	0	0.00	24.15	1	6,308	0.02%
2023/07/28	9	24.37	0	0.00	24.40	9	6,270	0.14%
2023/07/27	0	0.00	4	24.84	24.85	-4	6,193	-0.06%
2023/07/26	0	0.00	50	24.60	24.50	-50	6,197	-0.81%
2023/07/25	2.3	24.65	0	0.00	24.70	2.3	6,081	0.04%
2023/07/24	7	24.69	15	25.00	24.65	-8	6,006	-0.13%
2023/07/20	0	0.00	7	24.74	24.65	-7	5,833	-0.12%
2023/07/19	5	23.70	0	0.00	23.60	5	5,722	0.09%
2023/07/18	5.4	24.00	0	0.00	24.05	5.4	5,908	0.09%
2023/07/17	5	24.20	2	24.25	24.20	3	5,975	0.05%
2023/07/14	2	24.10	0	0.00	23.85	2	6,015	0.03%
2023/07/13	0.2	23.40	0	0.00	23.35	0.2	5,984	0.00%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/07	0	0.00	1	23.40	23.35	-1	6,111	-0.02%
2023/07/06	0.1	23.90	0	0.00	23.80	0.1	6,107	0.00%
2023/07/05	1	24.20	1	24.30	24.20	0	6,050	0.00%
2023/07/04	0	0.00	2	24.55	24.60	-2	6,058	-0.03%
2023/06/30	0.1	24.65	0	0.00	24.40	0.1	6,058	0.00%
2023/06/29	5	24.98	0	0.00	24.65	5	6,043	0.08%
2023/06/28	0.5	25.05	0	0.00	24.85	0.5	6,043	0.01%
2023/06/27	12	25.29	4	25.19	25.25	8	5,963	0.13%
2023/06/26	1	25.10	0	0.00	24.75	1	5,823	0.02%
2023/06/21	0	0.00	2	24.55	24.55	-2	5,811	-0.03%
2023/06/20	4	24.65	15	24.70	24.65	-11	5,879	-0.19%
2023/06/19	0	0.00	5	24.61	24.90	-5	5,893	-0.08%
2023/06/16	3	24.30	0	0.00	24.55	3	5,664	0.05%
2023/06/15	1	23.65	0	0.00	23.65	1	5,518	0.02%
2023/06/13	0	0.00	7	23.27	23.20	-7	5,680	-0.12%
2023/06/12	0	0.00	5	23.60	23.50	-5	5,720	-0.09%
2023/06/09	0	0.00	2	23.95	23.95	-2	5,802	-0.03%
2023/06/08	1	23.90	0	0.00	23.90	1	5,983	0.02%
2023/06/07	5	23.90	0	0.00	23.95	5	6,110	0.08%
2023/06/06	63	24.15	0	0.00	23.85	63	6,211	1.01%
2023/06/05	0	0.00	7	24.40	24.40	-7	6,245	-0.11%
2023/06/01	2	23.15	0	0.00	23.10	2	6,297	0.03%
2023/05/31	2	23.25	0	0.00	23.10	2	6,394	0.03%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/26	0	0.00	1.6	23.11	23.00	-1.6	7,358	-0.02%
2023/05/25	5	23.25	0	0.00	23.25	5	7,578	0.07%
2023/05/24	10	23.55	0	0.00	23.75	10	7,658	0.13%
2023/05/22	1	23.65	10	23.25	23.65	-9	7,946	-0.11%
2023/05/19	0	0.00	7	23.54	23.25	-7	8,109	-0.09%
2023/05/18	0	0.00	0.1	23.80	23.60	-0.1	8,285	0.00%
2023/05/17	0	0.00	4	23.43	23.40	-4	8,378	-0.05%
2023/05/15	1	23.10	0	0.00	23.35	1	8,695	0.01%
2023/05/12	2.2	23.65	0	0.00	23.00	2.2	8,750	0.03%
2023/05/11	2.2	23.65	0	0.00	23.40	2.2	8,702	0.03%
2023/05/09	4	24.15	3	24.12	24.25	1	9,053	0.01%
2023/05/08	1	24.55	0	0.00	24.40	1	9,159	0.01%
2023/05/05	2	24.55	0	0.00	24.45	2	9,345	0.02%
2023/05/04	0	0.00	8	24.10	24.05	-8	9,566	-0.08%
2023/05/03	0	0.00	2	24.25	24.25	-2	9,880	-0.02%
2023/05/02	10	24.30	0	0.00	24.20	10	10,177	0.10%
2023/04/28	0	0.00	1	24.50	24.50	-1	10,489	-0.01%
2023/04/26	0	0.00	2	24.50	24.60	-2	10,991	-0.02%
2023/04/25	1	24.50	0	0.00	24.45	1	11,452	0.01%
2023/04/24	1	25.20	0	0.00	25.15	1	11,957	0.01%
2023/04/19	1	26.20	34	26.15	26.15	-33	12,265	-0.27%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/04/17	1	26.60	1	26.60	26.65	0	12,290	0.00%
2023/04/13	3	27.05	4	27.09	27.10	-1	12,479	-0.01%
2023/04/12	2	26.80	1	26.85	26.80	1	12,549	0.01%
2023/04/11	0	0.00	8	26.85	26.95	-8	12,654	-0.06%
2023/04/07	1	26.75	0	0.00	26.55	1	13,120	0.01%
2023/04/06	2	26.35	2	26.70	26.75	0	13,469	0.00%
2023/03/31	0	0.00	8	26.45	26.40	-8	14,269	-0.06%
2023/03/30	1	26.30	0	0.00	26.25	1	15,575	0.01%
2023/03/29	0	0.00	1	26.20	26.40	-1	17,033	-0.01%
2023/03/27	3	26.55	6	26.85	26.50	-3	18,537	-0.02%
2023/03/24	40	26.55	0	0.00	26.55	40	19,550	0.20%
2023/03/23	1	26.35	0	0.00	26.40	1	20,721	0.01%
2023/03/22	0	26.80	0	0.00	26.60	0	22,079	0.00%
2023/03/21	2	26.90	3	26.90	26.85	-1	22,657	0.00%
2023/03/20	5	26.88	0	0.00	26.65	5	22,689	0.02%
2023/03/16	0.1	27.10	0	0.00	27.05	0.1	22,463	0.00%
2023/03/15	1	27.50	40	27.65	27.60	-39	22,491	-0.17%
2023/03/14	4	27.80	0	0.00	27.60	4	22,529	0.02%
2023/03/13	0	0.00	1	27.55	27.75	-1	22,740	0.00%
2023/03/10	1	28.20	0	0.00	27.90	1	22,697	0.00%
2023/03/09	0	0.00	4	28.71	28.70	-4	22,744	-0.02%
2023/03/08	3	28.33	3	28.40	28.40	0	22,700	0.00%
2023/03/06	2	28.58	1	28.75	28.40	1	22,627	0.00%
2023/03/03	1	27.95	0	0.00	28.30	1	22,580	0.00%
2023/03/02	3	27.65	65	27.50	28.15	-62	22,576	-0.27%
2023/03/01	9	27.48	0	0.00	27.40	9	22,561	0.04%
2023/02/24	10	29.04	0	0.00	28.90	10	22,234	0.04%
2023/02/23	0	0.00	2	29.75	29.70	-2	21,938	-0.01%
2023/02/22	1	28.85	1	29.10	29.20	0	21,873	0.00%
2023/02/21	0	0.00	3	29.30	29.25	-3	21,945	-0.01%
2023/02/20	5	29.29	2	29.30	29.20	3	22,379	0.01%
2023/02/17	2	28.95	3	29.03	29.00	-1	23,118	0.00%
2023/02/16	0	0.00	5	29.09	28.80	-5	23,559	-0.02%
2023/02/15	12	28.77	10	28.40	28.40	2	23,389	0.01%
2023/02/14	4	28.79	1	28.75	28.80	3	23,295	0.01%
2023/02/13	5	28.15	6	28.81	28.85	-1	23,198	0.00%
2023/02/10	2	28.15	1	28.15	28.10	1	23,059	0.00%
2023/02/09	0	0.00	12	28.58	28.40	-12	23,070	-0.05%
2023/02/08	10	28.79	1	28.75	28.65	9	23,104	0.04%
2023/02/07	5	28.25	2	28.80	28.80	3	22,930	0.01%
2023/02/06	1	28.05	2	27.80	28.05	-1	22,757	0.00%
2023/02/03	1	27.80	2	27.93	27.80	-1	22,668	0.00%
2023/02/02	5	28.34	0	0.00	28.45	5	22,489	0.02%
2023/02/01	3	28.65	0	0.00	28.75	3	22,276	0.01%
2023/01/31	5	29.10	2	29.40	29.00	3	21,995	0.01%
2023/01/30	3	28.73	1	28.70	29.00	2	21,744	0.01%
2023/01/17	0	0.00	6	28.29	28.45	-6	21,441	-0.03%
2023/01/16	126	28.01	61	27.87	27.95	65	21,168	0.31%	大買/
2023/01/13	10	27.90	5	27.55	27.75	5	20,983	0.02%
2023/01/12	1.1	27.93	0	0.00	27.60	1.1	20,674	0.01%
2023/01/11	0	0.00	70	27.75	27.80	-70	20,210	-0.35%
2023/01/10	1.1	27.10	0	0.00	27.25	1.1	19,989	0.01%
2023/01/09	0	0.00	5	27.12	27.35	-5	19,992	-0.03%
2023/01/06	1	26.60	0	0.00	27.10	1	19,758	0.01%
2023/01/05	2	26.88	2	26.75	26.50	0	19,785	0.00%
2023/01/04	2	26.88	1	26.80	26.65	1	19,743	0.01%
2023/01/03	3	27.02	1	27.20	27.10	2	19,655	0.01%
2022/12/30	7	26.89	1	26.80	26.75	6	19,555	0.03%
2022/12/28	11	27.01	28	27.07	26.80	-17	19,437	-0.09%
2022/12/27	1	26.70	4	26.75	26.70	-3	19,274	-0.02%
2022/12/26	5	27.56	1	27.65	27.10	4	19,051	0.02%
2022/12/23	65	27.50	83	27.67	27.60	-18	18,722	-0.10%
2022/12/22	4	27.18	14	27.32	27.30	-10	17,973	-0.06%
2022/12/21	42	26.71	16	26.91	27.10	26	16,789	0.15%
2022/12/20	4	25.56	7	26.18	24.70	-3	15,380	-0.02%
2022/12/19	2	26.55	0	0.00	26.00	2	14,732	0.01%
2022/12/16	35	27.42	28	27.56	27.50	7	14,061	0.05%
2022/12/15	4	27.50	40	27.46	27.60	-36	13,168	-0.27%
2022/12/14	13	26.45	9	26.03	25.90	4	12,193	0.03%
2022/12/13	3	25.47	9	26.12	26.40	-6	10,963	-0.05%
2022/12/12	1	23.55	0	0.00	24.00	1	10,542	0.01%
2022/12/08	2	23.78	0	0.00	23.75	2	10,633	0.02%
2022/12/07	2	24.15	0	0.00	23.85	2	10,670	0.02%
2022/12/06	3	24.20	0	0.00	24.15	3	10,594	0.03%
2022/12/05	0	0.00	1	24.45	24.70	-1	10,597	-0.01%
2022/12/02	1	23.80	21	23.45	23.60	-20	10,364	-0.19%
2022/12/01	0	0.00	0.1	24.04	23.95	-0.1	10,432	0.00%
2022/11/30	0.1	23.70	5	23.80	23.80	-5	10,464	-0.05%
2022/11/29	1	22.99	1	23.65	23.85	0	10,493	0.00%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/25	0	0.00	1	23.15	22.80	-1	10,516	-0.01%
2022/11/24	0	0.00	5	23.00	22.80	-5	10,531	-0.05%
2022/11/23	2	22.93	70	23.20	22.75	-68	10,466	-0.65%
2022/11/22	0	0.00	31	23.35	23.35	-31	10,378	-0.30%
2022/11/21	1	23.85	8	23.81	23.85	-7	10,361	-0.07%
2022/11/18	0	0.00	6	24.43	23.90	-6	10,353	-0.06%
2022/11/17	2	24.03	31	23.94	24.20	-29	10,256	-0.28%
2022/11/16	14	24.52	4	24.28	24.45	10	10,149	0.10%
2022/11/15	78	23.44	32	23.53	24.10	46	9,713	0.47%
2022/11/14	73	21.56	6	21.58	22.45	67	8,940	0.75%
2022/11/11	2	20.50	0.1	20.84	20.45	2	8,585	0.02%
2022/11/10	3.1	20.38	0	0.00	20.35	3.1	8,764	0.03%
2022/11/09	1	20.75	3	20.73	20.75	-2	9,001	-0.02%
2022/11/08	2	20.75	0	20.85	20.60	2	9,464	0.02%
2022/11/07	0	0.00	1	20.50	20.40	-1	9,865	-0.01%
2022/11/04	11	19.85	2	19.80	19.90	9	9,907	0.09%
2022/11/03	0	0.00	2	20.30	20.55	-2	9,955	-0.02%
2022/10/31	1	19.70	0	0.00	19.70	1	10,146	0.01%
2022/10/26	4	20.45	10	20.40	20.45	-6	10,711	-0.06%
2022/10/25	3	20.75	0.1	21.30	20.80	2.9	11,142	0.03%
2022/10/24	0.1	21.25	0	0.00	21.30	0.1	11,165	0.00%
2022/10/21	10	21.85	0	0.00	21.50	10	11,244	0.09%
2022/10/20	1	22.45	0	0.00	22.45	1	11,328	0.01%
2022/10/19	1	21.70	0.1	21.55	21.90	0.9	11,399	0.01%
2022/10/18	0.1	21.20	0	0.00	21.25	0.1	11,536	0.00%
2022/10/17	0	0.00	69	20.75	21.15	-69	11,683	-0.59%
2022/10/14	1	21.20	0	0.00	21.15	1	11,844	0.01%
2022/10/12	2	22.15	0	0.00	22.20	2	12,127	0.02%
2022/10/07	0	0.00	0.1	22.55	22.55	-0.1	12,243	0.00%
2022/10/06	0.1	22.35	0	0.00	22.50	0.1	12,267	0.00%
2022/10/04	7	21.95	0	0.00	22.15	7	12,230	0.06%
2022/09/30	0	0.00	5	21.01	21.15	-5	12,257	-0.04%
2022/09/26	1	22.30	2	21.70	21.65	-1	12,522	-0.01%
2022/09/23	0	0.00	2	23.00	23.00	-2	12,506	-0.02%
2022/09/22	11	22.65	0	0.00	22.55	11	12,464	0.09%
2022/09/21	1	23.05	0	0.00	23.20	1	12,282	0.01%
2022/09/20	4	23.89	0	0.00	24.20	4	12,026	0.03%
2022/09/14	0	0.00	1	23.90	23.95	-1	11,970	-0.01%
2022/09/13	0	0.00	1	24.60	24.55	-1	12,118	-0.01%
2022/09/12	0	0.00	1	24.80	24.60	-1	12,301	-0.01%
2022/09/08	0	0.00	2.6	24.20	24.20	-2.6	12,320	-0.02%
2022/09/06	32	24.47	0	0.00	23.95	32	12,180	0.26%
2022/09/05	3	24.63	1	25.10	24.60	2	12,095	0.02%
2022/09/01	5	25.27	1	25.20	25.20	4	12,175	0.03%
2022/08/26	0	0.00	1	27.15	27.05	-1	12,174	-0.01%
2022/08/23	1	26.45	0	0.00	26.55	1	12,301	0.01%
2022/08/19	2	27.65	1	27.70	27.55	1	12,263	0.01%
2022/08/18	1	28.15	1	27.65	27.70	0	12,205	0.00%
2022/08/17	4	27.84	1	27.30	27.45	3	12,084	0.02%
2022/08/15	2.1	27.14	1	26.40	27.60	1.1	11,864	0.01%
2022/08/12	1	26.00	14	26.06	26.00	-13	11,606	-0.11%
2022/08/11	1	25.25	1	25.35	25.20	0	11,403	0.00%
2022/08/09	5	25.60	3	25.48	25.50	2	11,359	0.02%
2022/08/08	3	25.73	1	25.75	25.50	2	11,344	0.02%
2022/08/05	7	26.18	5	26.05	26.05	2	11,308	0.02%
2022/08/04	6	26.12	4	26.00	26.00	2	11,422	0.02%
2022/08/03	4	26.46	3	26.70	26.70	1	11,402	0.01%
2022/08/02	16	27.19	3	26.90	26.90	13	11,544	0.11%
2022/08/01	7	26.52	39.1	26.93	27.10	-32.1	11,292	-0.28%
2022/07/28	0	0.00	1	24.90	24.90	-1	11,523	-0.01%
2022/07/27	1	24.60	0	0.00	24.60	1	11,460	0.01%
2022/07/26	46.1	25.26	1	25.30	25.05	45.1	11,397	0.40%
2022/07/25	1	28.50	17.1	28.56	28.70	-16.1	11,190	-0.14%
2022/07/22	12	28.12	1	28.45	28.20	11	11,040	0.10%
2022/07/21	3	28.22	0	0.00	28.10	3	11,086	0.03%
2022/07/20	2	29.40	0	0.00	29.40	2	11,156	0.02%
2022/07/18	0	0.00	3	27.63	28.40	-3	11,158	-0.03%
2022/07/15	5	26.70	0	0.00	26.85	5	11,091	0.05%
2022/07/14	1	26.25	0	0.00	26.80	1	11,223	0.01%
2022/07/13	1	27.05	2	26.95	26.60	-1	11,308	-0.01%
2022/07/12	0	0.00	4	26.64	26.75	-4	11,532	-0.03%
2022/07/08	1	26.85	1	27.00	26.70	0	11,748	0.00%
2022/07/07	2	26.05	1	25.50	26.00	1	11,839	0.01%
2022/07/06	1	25.50	1	25.80	25.50	0	11,951	0.00%
2022/07/01	2	26.83	13	26.66	26.60	-11	12,314	-0.09%
2022/06/30	2	26.90	7	27.00	26.85	-5	12,310	-0.04%
2022/06/28	2	27.70	0	0.00	27.95	2	12,507	0.02%
2022/06/27	5	28.60	2	28.60	28.50	3	13,089	0.02%
2022/06/24	2	27.70	1	27.60	27.50	1	13,382	0.01%
2022/06/23	1	26.85	2	27.35	27.10	-1	13,663	-0.01%
2022/06/22	8	27.41	2	27.45	27.40	6	13,894	0.04%
2022/06/21	11	28.35	14	28.29	28.40	-3	14,512	-0.02%
2022/06/20	0	0.00	1	28.50	28.05	-1	14,978	-0.01%
2022/06/17	0	0.00	2	29.40	29.80	-2	16,109	-0.01%
2022/06/15	0	0.00	4	30.95	30.90	-4	17,549	-0.02%
2022/06/14	3	30.67	0	0.00	31.00	3	17,760	0.02%
2022/06/13	3	31.57	2	31.55	31.15	1	18,175	0.01%
2022/06/09	1	32.75	2	32.85	32.85	-1	18,553	-0.01%
2022/06/08	1	33.10	0	0.00	33.15	1	19,323	0.01%
2022/06/07	2	33.00	0	0.00	33.30	2	19,624	0.01%
2022/06/06	1	33.50	0.1	33.50	33.50	1	19,839	0.00%
2022/06/01	1	33.00	2	33.18	33.15	-1	22,617	0.00%
2022/05/31	31	32.77	0	0.00	32.70	31	22,746	0.14%
2022/05/30	1	33.45	17	33.50	33.40	-16	22,803	-0.07%
2022/05/26	1	32.80	2	32.90	32.80	-1	23,743	0.00%
2022/05/25	0	0.00	2	32.75	32.65	-2	23,894	-0.01%
2022/05/24	2	33.45	0	0.00	32.90	2	24,000	0.01%
2022/05/23	5	33.25	1	33.45	33.00	4	24,170	0.02%
2022/05/20	2	33.10	2	33.28	33.10	0	24,603	0.00%
2022/05/19	1	31.65	0	0.00	31.90	1	25,466	0.00%
2022/05/18	0	0.00	2	33.48	33.45	-2	25,245	-0.01%
2022/05/17	6	32.88	2	32.80	32.95	4	25,175	0.02%
2022/05/16	25	33.06	5	32.91	32.90	20	25,132	0.08%
2022/05/13	2	32.75	2	32.53	32.75	0	25,157	0.00%
2022/05/12	2	32.85	1	32.35	32.35	1	25,175	0.00%
2022/05/11	3	33.72	0	0.00	33.65	3	25,046	0.01%
2022/05/10	0.1	34.09	0	0.00	34.50	0.1	25,121	0.00%
2022/05/09	9	33.77	1	33.90	33.65	8	25,071	0.03%
2022/05/06	52	34.87	3.1	35.41	34.60	49	25,056	0.20%
2022/05/05	2	38.55	0	0.00	38.35	2	24,627	0.01%
2022/05/04	24	37.98	1	38.00	37.95	23	24,616	0.09%
2022/05/03	2	37.50	1	37.65	37.85	1	24,698	0.00%
2022/04/29	21	38.19	0	0.00	38.15	21	24,756	0.08%
2022/04/28	5	38.20	0	0.00	38.05	5	24,853	0.02%
2022/04/27	5.1	37.96	4	38.28	38.20	1.1	24,827	0.00%
2022/04/26	7	39.75	0	0.00	39.40	7	24,640	0.03%
2022/04/25	16.1	41.79	8	41.60	40.90	8.1	24,401	0.03%
2022/04/22	34	43.90	2	44.10	43.85	32	24,199	0.13%
2022/04/21	1	43.11	0	0.00	43.10	1	24,298	0.00%
2022/04/20	3	43.88	17	43.89	43.60	-14	24,620	-0.06%
2022/04/19	6	44.88	5	45.12	44.50	1	24,576	0.00%
2022/04/18	20	45.50	14	45.20	44.75	6	24,596	0.02%
2022/04/15	7	47.37	3	47.38	46.80	4	24,461	0.02%
2022/04/14	32	46.91	29	46.80	46.80	3	24,431	0.01%
2022/04/13	0	0.00	43	47.10	47.10	-43	24,418	-0.18%
2022/04/12	19	46.54	0	0.00	46.70	19	24,421	0.08%
2022/04/11	9	47.35	28	46.77	46.65	-19	24,375	-0.08%
2022/04/08	10	46.56	6	47.18	47.50	4	24,241	0.02%
2022/04/07	47	46.82	1	47.85	45.75	46	24,089	0.19%
2022/04/06	4	46.71	4	46.76	46.95	0	23,863	0.00%
2022/04/01	0	0.00	1.1	46.29	46.55	-1.1	23,925	0.00%
2022/03/31	2	46.90	0	0.00	46.15	2	24,396	0.01%
2022/03/30	7	45.94	64	45.26	46.90	-57	24,614	-0.23%
2022/03/29	5.2	46.15	48	46.04	46.00	-42.9	24,555	-0.17%
2022/03/28	14	47.42	6	47.61	47.30	8	24,828	0.03%
2022/03/25	37	48.19	44	48.10	48.50	-7	25,621	-0.03%
2022/03/24	17	48.84	20	48.24	47.95	-3	27,333	-0.01%
2022/03/23	4	47.39	44	47.84	48.50	-40	28,160	-0.14%
2022/03/22	41	48.05	30	48.07	47.40	11	27,779	0.04%
2022/03/21	11	46.74	21	46.89	47.20	-10	26,656	-0.04%
2022/03/18	6	44.12	15	44.00	43.95	-9	25,846	-0.03%
2022/03/17	3	44.08	5	44.31	44.20	-2	26,610	-0.01%
2022/03/16	17	43.93	8	44.05	43.75	9	26,726	0.03%
2022/03/15	7	43.21	7	43.22	43.20	0	26,546	0.00%
2022/03/14	7	43.61	7	43.70	44.00	0	27,330	0.00%
2022/03/11	15	43.64	27	43.85	43.60	-12	27,832	-0.04%
2022/03/10	4	42.39	7	42.15	42.80	-3	27,391	-0.01%
2022/03/09	11	41.49	2	41.00	41.80	9	27,386	0.03%
2022/03/08	69	43.13	56	41.27	40.90	13	27,456	0.05%
2022/03/07	56	43.38	25	43.30	43.90	31	26,189	0.12%
2022/03/04	9	42.34	9	42.07	42.00	0	24,971	0.00%
2022/03/03	9	42.59	12	42.33	42.30	-3	25,053	-0.01%
2022/03/02	3	42.73	4	42.63	42.25	-1	25,338	0.00%
2022/03/01	23	42.61	24	42.21	42.05	-1	26,021	0.00%
2022/02/25	1	40.50	3	40.53	40.50	-2	27,087	-0.01%
2022/02/24	11	40.13	1	39.60	39.35	10	27,790	0.04%
2022/02/23	3	41.43	9	41.22	41.30	-6	27,769	-0.02%
2022/02/22	10	42.20	8.5	41.52	41.20	1.5	27,786	0.01%
2022/02/21	22	42.53	31	42.67	42.75	-9	27,345	-0.03%
2022/02/18	0	0.00	2	39.83	39.85	-2	26,414	-0.01%
2022/02/16	1	39.70	1	39.70	39.55	0	26,832	0.00%
2022/02/15	1	39.60	2	39.35	39.10	-1	27,223	0.00%
2022/02/14	3	39.60	7	39.98	39.80	-4	28,130	-0.01%
2022/02/10	14	40.66	16	40.53	40.50	-2	28,566	-0.01%
2022/02/09	3	40.37	2	40.10	40.25	1	29,265	0.00%
2022/02/08	8	39.56	16	39.94	40.00	-8	29,287	-0.03%
2022/02/07	7	38.91	4	38.64	39.85	3	29,340	0.01%
2022/01/26	1	37.00	6	37.08	37.00	-5	29,320	-0.02%
2022/01/25	16	37.36	16	36.96	36.75	0	29,502	0.00%
2022/01/24	7	36.93	7	36.96	37.10	0	29,595	0.00%
2022/01/21	14	38.92	15	38.56	38.15	-1	29,608	0.00%
2022/01/20	14	38.75	10	38.94	39.25	4	29,596	0.01%
2022/01/19	8	38.35	0	0.00	38.25	8	29,578	0.03%
2022/01/18	3	39.42	3	39.55	38.80	0	29,689	0.00%
2022/01/17	23	39.49	13	39.51	39.45	10	29,911	0.03%
2022/01/14	8	39.54	20	39.46	40.00	-12	30,508	-0.04%
2022/01/13	19	39.72	15	39.83	40.00	4	30,450	0.01%
2022/01/12	1	38.05	1	38.45	38.45	0	30,188	0.00%
2022/01/11	7	38.34	0	0.00	38.15	7	30,146	0.02%
2022/01/10	2	38.68	1	39.15	38.90	1	30,244	0.00%
2022/01/07	20	39.56	16	39.13	39.05	4	30,235	0.01%
2022/01/06	2	39.75	0	0.00	39.75	2	30,272	0.01%
2022/01/05	3	40.45	10	41.05	40.25	-7	30,346	-0.02%
2022/01/04	12	40.16	6	40.07	40.15	6	30,395	0.02%
2022/01/03	1.1	40.55	9.4	40.59	40.70	-8.4	30,572	-0.03%
2021/12/30	3	41.18	2	41.13	41.15	1	30,805	0.00%
2021/12/29	2	41.23	5	41.30	41.50	-3	30,944	-0.01%
2021/12/28	4	41.17	4	41.10	41.10	0	31,211	0.00%
2021/12/27	17	41.53	18	41.02	41.00	-1	31,412	0.00%
2021/12/24	13	43.14	14	42.56	42.55	-1	31,107	0.00%
2021/12/23	22	43.92	82.2	43.56	43.55	-60.2	30,878	-0.19%
2021/12/22	31	44.60	47	44.07	43.90	-16	30,458	-0.05%
2021/12/21	44	43.10	33	43.50	44.55	11	29,872	0.04%
2021/12/20	67	43.55	66	43.85	44.05	1	28,816	0.00%
2021/12/17	34.2	41.22	70	41.50	41.70	-35.8	26,866	-0.13%
2021/12/16	23.3	39.88	18	39.29	39.40	5.3	25,705	0.02%
2021/12/15	11	39.94	6	39.85	39.95	5	25,899	0.02%
2021/12/14	8	40.07	6	40.21	39.65	2	25,870	0.01%
2021/12/13	22	40.17	39	40.15	40.90	-17	25,432	-0.07%
2021/12/10	5	38.70	41	38.94	38.50	-36	24,588	-0.15%
2021/12/09	1	39.15	6	38.77	38.45	-5	24,644	-0.02%
2021/12/08	77	40.09	34	39.28	39.15	43	24,884	0.17%
2021/12/07	60	38.11	50	38.50	39.00	10	24,544	0.04%
2021/12/06	34	37.16	17	37.31	37.10	17	23,937	0.07%
2021/12/03	14	36.62	2	36.50	36.50	12	23,783	0.05%
2021/12/02	3	36.20	1	36.20	36.20	2	23,710	0.01%
2021/12/01	1	34.70	12	35.14	35.40	-11	23,638	-0.05%
2021/11/30	12	34.88	7	35.07	35.10	5	23,681	0.02%
2021/11/29	3	35.05	10	34.75	35.10	-7	23,701	-0.03%
2021/11/26	10	36.56	3	36.92	36.25	7	23,693	0.03%
2021/11/25	17.1	38.24	3	38.35	38.15	14.1	23,602	0.06%
2021/11/24	9	37.26	10	36.74	37.40	-1	22,654	0.00%
2021/11/23	9	34.63	7	34.93	35.20	2	21,411	0.01%
2021/11/22	2	32.90	3	33.18	33.40	-1	21,791	0.00%
2021/11/19	6	33.17	22	33.45	32.85	-16	21,762	-0.07%
2021/11/18	0	0.00	2	34.03	33.90	-2	21,745	-0.01%
2021/11/17	9	34.16	1	33.85	33.85	8	21,904	0.04%
2021/11/16	5	34.08	2	34.10	34.10	3	22,142	0.01%
2021/11/15	3	34.75	0	0.00	34.75	3	22,263	0.01%
2021/11/12	6	36.05	3	35.82	35.55	3	22,815	0.01%
2021/11/11	14	36.50	22	36.58	36.25	-8	22,815	-0.04%
2021/11/10	21	35.01	3	35.42	34.95	18	22,256	0.08%
2021/11/09	5	35.46	24	35.56	35.70	-19	22,466	-0.08%
2021/11/08	25	36.19	17	36.31	36.25	8	22,636	0.04%
2021/11/05	25	34.34	0	0.00	34.30	25	22,459	0.11%
2021/11/04	1	36.10	0	0.00	35.15	1	22,738	0.00%
2021/11/03	6	35.32	16	35.45	35.70	-10	23,539	-0.04%
2021/11/01	0	0.00	1	35.70	35.20	-1	23,736	0.00%
2021/10/29	2	34.50	6.2	34.60	35.10	-4.2	23,880	-0.02%
2021/10/27	4	35.24	0	0.00	35.30	4	24,131	0.02%
2021/10/26	0	0.00	2	35.55	35.60	-2	24,736	-0.01%
2021/10/25	3	35.02	20.3	34.60	35.05	-17.3	25,027	-0.07%
2021/10/22	23	34.07	3	33.60	33.70	20	25,424	0.08%
2021/10/21	1.1	36.41	2	36.70	36.90	-0.9	25,461	0.00%
2021/10/20	1	36.90	0	0.00	36.05	1	25,804	0.00%
2021/10/19	1	36.75	2	36.55	36.60	-1	26,215	0.00%
2021/10/18	3	35.93	12.1	36.01	36.40	-9.1	26,883	-0.03%
2021/10/15	2	36.50	2	36.70	36.30	0	27,449	0.00%
2021/10/14	1	35.85	4	36.25	36.35	-3	28,019	-0.01%
2021/10/13	15	35.88	22	35.83	35.80	-7	28,804	-0.02%
2021/10/12	3.1	36.27	3.1	37.46	36.10	0	29,292	0.00%
2021/10/08	17.1	36.96	1.1	38.84	37.00	16	30,189	0.05%
2021/10/07	12.1	37.76	11	37.98	38.30	1.1	31,156	0.00%
2021/10/06	1	39.55	1.1	38.32	38.05	-0.1	32,370	0.00%
2021/10/05	2	37.63	7	38.23	39.00	-5	33,509	-0.01%
2021/10/04	6.1	38.29	11	37.45	37.10	-5	34,130	-0.01%
2021/10/01	12	39.84	4	40.00	39.15	8	35,544	0.02%
2021/09/30	1	41.15	2	41.35	41.80	-1	37,175	0.00%
2021/09/29	1	40.82	0.2	41.05	40.35	0.8	38,748	0.00%
2021/09/28	5	41.48	0	0.00	41.45	5	41,331	0.01%
2021/09/27	13	42.01	9.1	42.51	42.35	3.9	44,443	0.01%
2021/09/24	3	41.60	6	41.70	41.75	-3	49,121	-0.01%
2021/09/23	6.1	41.12	4	40.78	41.25	2.1	55,807	0.00%
2021/09/22	41	41.59	18	41.34	41.00	23	63,801	0.04%
2021/09/17	5	43.94	3	44.02	44.45	2	67,891	0.00%
2021/09/16	4	44.53	2	45.30	44.15	2	70,029	0.00%
2021/09/15	1.1	44.71	5	44.60	45.05	-4	71,938	-0.01%
2021/09/14	12	45.52	8	45.87	45.50	4	75,763	0.01%
2021/09/13	6	47.03	9	47.14	46.90	-3	79,590	0.00%
2021/09/10	8	46.01	19	46.19	46.35	-11	80,607	-0.01%
2021/09/09	1	43.90	5	44.60	44.95	-4	81,642	0.00%
2021/09/08	13	44.37	7	44.76	43.70	6	84,570	0.01%
2021/09/07	10	44.14	0	0.00	44.20	10	84,889	0.01%
2021/09/06	1	44.44	1	44.50	44.45	0	85,072	0.00%
2021/09/03	6	45.44	9	44.84	44.05	-3	85,000	0.00%
2021/09/02	1	45.10	3	44.70	44.40	-2	85,129	0.00%
2021/09/01	8	46.68	10	46.20	46.05	-2	85,115	0.00%
2021/08/31	22	46.56	27	46.95	46.85	-5	85,070	-0.01%
2021/08/30	5	46.00	11	46.50	46.40	-6	85,302	-0.01%
2021/08/27	16	45.92	14	46.29	45.85	2	85,511	0.00%
2021/08/26	46.1	46.93	45.2	46.15	46.00	0.9	85,671	0.00%
2021/08/25	10	43.81	2	44.05	44.10	8	85,317	0.01%
2021/08/24	9	43.86	5	44.07	44.00	4	89,217	0.00%
2021/08/23	21	44.46	10	44.43	44.10	11	93,474	0.01%
2021/08/20	8	43.04	3	42.92	43.40	5	96,058	0.01%
2021/08/19	8	44.06	6	43.28	42.75	2	98,816	0.00%
2021/08/18	17	43.86	19	43.28	45.40	-2	100,762	0.00%
2021/08/17	8	45.38	10	46.72	44.30	-2	102,491	0.00%
2021/08/16	16	47.94	17	47.89	47.80	-1	106,682	0.00%
2021/08/13	12	48.38	4	48.44	47.80	8	111,289	0.01%
2021/08/12	18	48.85	19	48.70	49.30	-1	115,351	0.00%
2021/08/11	20	47.65	21	47.41	47.00	-1	118,096	0.00%
2021/08/10	9	47.63	0	0.00	47.30	9	119,720	0.01%
2021/08/09	13	49.17	32	48.77	48.85	-19	121,383	-0.02%
2021/08/06	0	0.00	1	47.00	47.00	-1	123,407	0.00%
2021/08/05	24.1	47.34	13.1	47.26	47.15	11	126,196	0.01%
2021/08/04	20.1	49.08	19	48.73	48.60	1.1	129,263	0.00%
2021/08/03	2	48.78	1	48.60	48.75	1	134,933	0.00%
2021/08/02	6	49.18	0	0.00	49.25	6	138,109	0.00%
2021/07/30	16.4	49.45	23	49.16	48.90	-6.6	142,440	0.00%
2021/07/29	7	47.67	17.1	48.13	48.90	-10.1	146,402	-0.01%
2021/07/28	36.1	46.93	29	47.05	46.90	7.1	148,860	0.00%
2021/07/27	40	47.18	8	48.35	46.50	32	151,587	0.02%
2021/07/26	28	48.86	18	48.55	48.55	10	154,472	0.01%
2021/07/23	15	49.32	8	49.91	50.40	7	157,355	0.00%
2021/07/22	46	48.96	51	49.15	48.20	-5	158,348	0.00%
2021/07/21	83	50.53	53	49.56	49.30	30	159,661	0.02%
2021/07/20	39	51.90	48	51.67	51.50	-9	159,499	-0.01%
2021/07/19	75.1	54.00	72	53.56	53.10	3.1	159,337	0.00%
2021/07/16	37.1	53.06	30	53.13	53.00	7.1	159,322	0.00%
2021/07/15	50	52.50	53	52.69	54.40	-3	159,147	0.00%
2021/07/14	73	50.80	76	50.96	50.70	-3	158,637	0.00%
2021/07/13	98.5	54.31	65	53.29	52.60	33.5	158,188	0.02%
2021/07/12	39	58.18	29.1	59.00	57.40	9.9	157,356	0.01%
2021/07/09	78	57.43	25	56.96	56.50	53	156,798	0.03%
2021/07/08	77.2	58.38	102	57.13	58.50	-24.8	156,468	-0.02%	大賣/
2021/07/07	84	57.85	75.7	56.99	56.50	8.3	155,332	0.01%
2021/07/06	35	60.60	44.2	60.23	59.60	-9.2	155,560	-0.01%
2021/07/05	73.7	61.68	95.1	62.38	61.30	-21.4	156,896	-0.01%
2021/07/02	175	60.43	183.1	60.42	60.10	-8.1	154,581	-0.01%	大買/大賣/
2021/07/01	180	60.65	202.1	60.48	58.80	-22.1	153,370	-0.01%	大買/大賣/
2021/06/30	202.4	62.43	180	62.61	61.20	22.4	151,103	0.01%	大買/大賣/
2021/06/29	256.4	58.86	214	59.40	59.50	42.4	147,776	0.03%	大買/大賣/
2021/06/28	150.1	53.88	218	53.74	55.70	-67.9	141,237	-0.05%	大買/大賣/
2021/06/25	94	51.84	104.6	51.98	50.70	-10.6	136,878	-0.01%	大賣/
2021/06/24	66	50.67	82.1	50.60	50.60	-16.1	135,237	-0.01%
2021/06/23	163	51.85	114	51.73	48.25	49	133,347	0.04%	大買/大賣/
2021/06/22	84.4	50.86	46	51.41	51.70	38.4	130,040	0.03%
2021/06/21	25.1	47.57	35.4	47.81	47.00	-10.3	125,972	-0.01%
2021/06/18	26	50.75	21	50.98	50.00	5	124,583	0.00%
2021/06/17	123	52.68	94	52.27	50.80	29	123,048	0.02%	大買/
2021/06/16	7	50.84	1.1	51.09	50.40	6	120,480	0.00%
2021/06/15	14	48.17	4	49.15	50.60	10	120,113	0.01%
2021/06/11	5	47.26	1	46.70	47.20	4	119,897	0.00%
2021/06/10	6.2	45.38	19	45.54	47.10	-12.8	120,284	-0.01%
2021/06/09	14.1	48.50	3	45.95	46.80	11.1	120,431	0.01%
2021/06/08	2.1	47.96	5	48.33	48.55	-3	120,709	0.00%
2021/06/07	13.1	46.62	8	47.34	47.20	5.1	120,863	0.00%
2021/06/04	25.2	50.55	7	51.51	49.95	18.2	120,690	0.02%
2021/06/03	18	51.76	28.1	51.81	51.60	-10.1	121,601	-0.01%
2021/06/02	24.1	52.57	13.1	52.70	52.70	11	121,644	0.01%
2021/06/01	67.7	53.47	42	53.07	53.30	25.7	122,374	0.02%
2021/05/31	98	52.61	91	52.74	52.40	7	121,105	0.01%
2021/05/28	37	48.26	97.6	48.23	48.70	-60.6	118,089	-0.05%
2021/05/27	114.1	45.40	120	45.53	44.30	-5.9	116,115	-0.01%	大買/大賣/
2021/05/26	61.5	43.98	27	43.86	44.10	34.5	114,060	0.03%
2021/05/25	115.2	44.36	60	43.55	44.00	55.2	113,252	0.05%	大買/
2021/05/24	111.1	46.91	134.1	46.60	45.05	-23.1	113,497	-0.02%	大買/大賣/
2021/05/21	178.5	44.95	194.5	44.74	46.15	-15.9	110,303	-0.01%	大買/大賣/
2021/05/20	125.1	44.87	112.5	44.28	43.00	12.6	105,867	0.01%	大買/大賣/
2021/05/19	40.2	44.56	45	43.85	45.00	-4.9	101,894	0.00%
2021/05/18	26	40.20	56.3	40.27	40.95	-30.3	99,356	-0.03%
2021/05/17	53.2	37.51	60	38.16	37.25	-6.8	97,397	-0.01%
2021/05/14	140.8	43.46	149.5	43.85	41.35	-8.7	95,502	-0.01%	大買/大賣/
2021/05/13	123.1	47.43	98	47.26	45.90	25.1	92,554	0.03%	大買/
2021/05/12	82.1	55.50	96.3	56.84	51.00	-14.3	89,797	-0.02%
2021/05/11	140	58.40	98.4	58.37	56.60	41.6	86,567	0.05%	大買/
2021/05/10	55	55.00	62	55.96	57.40	-7	80,795	-0.01%
2021/05/07	89	49.19	53	49.73	52.20	36	77,653	0.05%
2021/05/06	94	47.09	87	47.31	47.50	7	73,184	0.01%
2021/05/05	48	42.01	75.6	42.61	43.20	-27.7	68,736	-0.04%
2021/05/04	60	41.42	14	39.53	39.30	46	66,023	0.07%
2021/05/03	113	44.48	75	45.14	42.65	38	62,948	0.06%	大買/
2021/04/29	20	41.18	53.2	41.93	42.60	-33.2	59,681	-0.06%
2021/04/28	19	39.72	42	39.39	38.75	-23	56,519	-0.04%
2021/04/27	36	39.61	14.2	39.34	40.00	21.8	55,435	0.04%
2021/04/26	2.5	38.86	77	38.00	39.25	-74.5	53,702	-0.14%
2021/04/23	10.1	35.36	4	35.38	35.70	6.1	53,554	0.01%
2021/04/22	79	37.45	71	37.05	36.25	8	53,573	0.01%
2021/04/21	63	35.17	146	35.10	35.40	-83	53,448	-0.16%	大賣/
2021/04/20	56	33.55	18	33.35	34.50	38	53,279	0.07%
2021/04/19	80	33.99	61	33.90	34.70	19	53,408	0.04%
2021/04/16	63	31.22	54	31.06	31.55	9	53,007	0.02%
2021/04/15	2	29.03	12	28.93	28.70	-10	52,922	-0.02%
2021/04/14	15	26.76	26	27.87	27.80	-11	53,582	-0.02%
2021/04/13	32.2	27.82	17	27.64	27.40	15.2	55,897	0.03%
2021/04/12	44	28.21	13	28.63	29.00	31	59,126	0.05%
2021/04/09	66	26.26	91	26.60	26.80	-25	58,542	-0.04%
2021/04/08	0	0.00	5	24.95	24.95	-5	56,092	-0.01%
2021/04/07	56	22.81	55.5	22.71	22.70	0.5	56,933	0.00%
2021/04/06	62	21.80	30	22.25	22.70	32	56,288	0.06%
2021/04/01	108	20.64	240	20.87	20.75	-132	54,838	-0.24%	大買/大賣/鉅額交易
2021/03/31	56	18.96	79.6	19.03	19.50	-23.6	52,181	-0.05%
2021/03/30	7	18.16	27	18.15	18.30	-20	51,223	-0.04%
2021/03/29	10	18.28	7	18.34	18.30	3	52,583	0.01%
2021/03/26	3	17.73	0	0.00	17.80	3	55,864	0.01%
2021/03/25	23	17.85	4	17.75	17.55	19	58,787	0.03%
2021/03/24	9	17.31	15	17.23	17.30	-6	58,813	-0.01%
2021/03/23	27	17.85	12	17.84	17.55	15	59,227	0.03%
2021/03/22	24	17.65	16	17.38	17.70	8	60,007	0.01%
2021/03/19	7	17.82	30	17.70	17.50	-23	61,924	-0.04%
2021/03/18	7	17.86	6	17.78	17.75	1	63,665	0.00%
2021/03/17	6	17.94	1	17.90	17.85	5	66,518	0.01%
2021/03/16	28	17.94	46	18.10	17.75	-18	67,843	-0.03%
2021/03/15	0	0.00	35	18.29	18.35	-35	67,472	-0.05%
2021/03/12	20	18.60	62.3	18.40	18.75	-42.3	67,060	-0.06%
2021/03/11	2	18.20	15	18.25	18.25	-13	66,686	-0.02%
2021/03/10	11	18.33	11	18.23	18.20	0	66,651	0.00%
2021/03/09	8	18.58	18	18.63	18.40	-10	66,366	-0.02%
2021/03/08	1	18.00	16	18.04	18.10	-15	65,151	-0.02%
2021/03/05	73	18.17	55	18.26	17.85	18	64,811	0.03%
2021/03/04	216	18.80	106.2	18.58	18.60	109.8	63,711	0.17%	大買/大賣/鉅額交易
2021/03/03	5	17.87	42	17.94	17.75	-37	61,301	-0.06%
2021/03/02	19	17.82	27	17.52	17.30	-8	60,155	-0.01%
2021/02/26	62	17.47	13	17.56	17.45	49	59,714	0.08%
2021/02/25	43	17.03	109	17.20	17.45	-66	58,896	-0.11%	大賣/
2021/02/24	64	17.34	88	17.13	16.50	-24	58,000	-0.04%
2021/02/23	104	16.64	83	16.72	17.20	21	55,364	0.04%	大買/
2021/02/22	3	15.55	13	15.64	15.65	-10	54,002	-0.02%
2021/02/19	41	15.47	3	15.20	15.45	38	53,465	0.07%
2021/02/18	55	15.15	47	15.31	15.40	8	52,997	0.02%
2021/02/17	32	14.16	36	14.18	14.25	-4	52,242	-0.01%
2021/02/05	5	13.49	10	13.50	13.40	-5	51,850	-0.01%
2021/02/03	9	13.76	0	0.00	13.70	9	51,751	0.02%
2021/02/02	5	13.75	1	14.00	14.20	4	51,453	0.01%
2021/02/01	2	13.75	1	13.65	13.80	1	51,289	0.00%
2021/01/29	6	13.94	15	13.65	13.60	-9	51,075	-0.02%
2021/01/28	15	13.91	3	14.12	13.90	12	51,168	0.02%
2021/01/27	13	14.48	3	14.33	14.40	10	51,213	0.02%
2021/01/26	1	15.00	0	0.00	14.85	1	51,226	0.00%
2021/01/22	1	15.00	5	15.20	15.25	-4	50,670	-0.01%
2021/01/21	5	14.85	5	15.05	14.90	0	50,387	0.00%
2021/01/20	13	14.63	16	14.76	14.60	-3	50,138	-0.01%
2021/01/19	1	15.70	3	15.60	15.35	-2	49,711	0.00%
2021/01/18	23	14.95	12	15.20	15.10	11	49,391	0.02%
2021/01/15	13.1	15.73	20	15.82	15.70	-7	48,895	-0.01%
2021/01/14	22	16.14	0	0.00	16.40	22	48,484	0.05%
2021/01/13	8	15.73	21	15.95	16.10	-13	47,717	-0.03%
2021/01/12	22	15.93	9	15.71	15.70	13	47,363	0.03%
2021/01/11	2	16.70	2	17.00	16.65	0	46,697	0.00%
2021/01/08	6	16.53	17	16.89	16.80	-11	46,275	-0.02%
2021/01/07	49.1	16.89	60.2	17.21	16.85	-11.1	45,602	-0.02%
2021/01/06	108.1	18.26	92	17.85	17.65	16.1	44,235	0.04%	大買/
2021/01/05	123	17.73	98	17.82	17.80	25	41,253	0.06%	大買/
2021/01/04	19	16.52	31	16.31	16.50	-12	37,384	-0.03%
2020/12/31	3	15.68	2	15.60	15.75	1	35,812	0.00%
2020/12/30	30.2	15.95	36	16.01	15.50	-5.9	35,197	-0.02%
2020/12/29	71	15.73	38	15.40	15.35	33	33,981	0.10%
2020/12/28	12	15.15	5	15.00	15.00	7	32,612	0.02%
2020/12/25	4	15.56	13	15.60	15.50	-9	31,474	-0.03%
2020/12/24	1	15.90	13	15.65	15.50	-12	30,591	-0.04%
2020/12/23	59	15.50	35	15.82	16.00	24	29,622	0.08%
2020/12/22	117	16.29	75	16.30	15.20	42	28,061	0.15%	大買/
2020/12/21	19	15.31	60	15.56	15.75	-41	24,162	-0.17%
2020/12/18	7	14.20	38	14.39	14.35	-31	21,095	-0.15%
2020/12/17	39	14.39	36	14.16	14.20	3	20,410	0.01%
2020/12/16	21	14.37	8	14.45	14.25	13	19,874	0.07%
2020/12/15	126	14.51	58	14.51	14.15	68	18,916	0.36%	大買/
2020/12/14	57	14.12	17	14.22	14.30	40	17,025	0.23%
2020/12/11	56	13.56	45	13.75	13.75	11	14,796	0.07%
2020/12/10	2	12.30	4	12.58	12.85	-2	11,829	-0.02%
2020/12/09	10.3	11.75	0	0.00	11.70	10.3	10,342	0.10%
2020/12/08	2.5	11.88	0	0.00	11.90	2.5	10,395	0.02%
2020/12/07	2	12.08	0	0.00	12.10	2	10,456	0.02%
2020/12/03	1	11.90	2	12.03	11.70	-1	10,500	-0.01%
2020/12/02	1	11.95	0	0.00	11.80	1	10,700	0.01%
2020/12/01	16	11.90	23	11.88	11.90	-7	10,639	-0.07%
2020/11/30	8	12.01	61	12.05	12.05	-53	10,467	-0.51%
2020/11/27	2	11.53	2	11.65	11.70	0	9,940	0.00%
2020/11/26	1	11.40	3	11.30	11.35	-2	9,580	-0.02%
2020/11/25	24	11.39	325	11.24	11.20	-301	9,397	-3.20%	大賣/鉅額交易
2020/11/24	5	10.97	9	11.07	11.00	-4	8,983	-0.04%
2020/11/23	22	10.76	119	10.56	11.05	-97	8,851	-1.10%	大賣/
2020/11/20	0	0.00	88	10.50	10.45	-88	8,295	-1.06%
2020/11/19	15	10.40	0	0.00	10.35	15	8,195	0.18%
2020/11/11	1	10.40	0	0.00	10.45	1	7,943	0.01%
2020/11/09	0	0.00	1	10.30	10.30	-1	7,764	-0.01%
2020/11/02	1	9.83	3	9.75	9.83	-2	6,761	-0.03%
2020/10/29	1	10.00	0	0.00	10.10	1	6,674	0.01%
2020/10/28	2	10.18	1	10.15	10.10	1	6,628	0.02%
2020/10/27	1	10.20	1	9.98	10.15	0	6,561	0.00%
2020/10/26	0	0.00	1	10.05	10.00	-1	6,471	-0.02%
2020/10/23	0	0.00	10	10.15	10.15	-10	6,430	-0.16%
2020/10/21	0	0.00	13	10.05	9.99	-13	6,228	-0.21%
2020/10/14	0	0.00	10	10.10	10.15	-10	5,953	-0.17%
2020/10/13	0	0.00	1	10.05	9.88	-1	5,855	-0.02%
2020/10/05	1	9.35	0	0.00	9.42	1	5,734	0.02%
2020/09/24	0	0.00	3	9.29	9.17	-3	5,766	-0.05%
2020/09/23	2	9.50	0	0.00	9.50	2	5,670	0.04%
2020/09/18	2	9.89	0	0.00	9.87	2	5,433	0.04%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	0	0.00	3	10.15	10.20	-3	5,003	-0.06%
2020/09/14	1	10.30	22	10.31	10.30	-21	4,917	-0.43%
2020/09/11	21	10.63	0	0.00	10.30	21	4,782	0.44%
2020/09/10	1	10.50	0	0.00	10.55	1	4,457	0.02%
2020/09/09	0	0.00	1	10.30	10.65	-1	4,283	-0.02%
2020/09/08	1	10.15	0	0.00	10.25	1	4,044	0.02%
2020/09/04	2	9.46	5	9.42	9.46	-3	3,309	-0.09%
2020/09/03	0	0.00	4	9.30	9.37	-4	3,253	-0.12%
2020/09/02	8	9.31	3	9.36	9.36	5	3,213	0.16%
2020/09/01	1	9.18	0	0.00	9.19	1	3,220	0.03%
2020/08/28	2	8.75	1	8.74	8.75	1	3,043	0.03%
2020/08/27	5	8.91	10	8.79	8.88	-5	3,019	-0.17%
2020/08/26	10	8.72	0	0.00	8.61	10	2,830	0.35%
2020/08/25	0	0.00	8	8.45	8.52	-8	2,769	-0.29%
2020/08/18	0	0.00	40	8.36	8.45	-40	2,881	-1.39%
2020/08/17	40	8.55	0	0.00	8.57	40	2,847	1.40%
2020/08/11	1	8.30	0	0.00	8.18	1	2,744	0.04%
2020/08/10	2	8.11	0	0.00	8.14	2	2,723	0.07%
2020/08/06	0	0.00	2	8.09	8.04	-2	2,744	-0.07%
2020/08/03	1	8.05	23	8.00	8.02	-22	2,803	-0.78%
2020/07/22	0	0.00	2	8.18	8.19	-2	3,023	-0.07%
2020/07/17	0	0.00	1	8.22	8.21	-1	3,022	-0.03%
2020/07/14	0	0.00	10	8.04	8.03	-10	2,992	-0.33%
2020/07/08	1	8.17	0	0.00	8.17	1	3,121	0.03%
2020/07/02	0	0.00	2	8.25	8.20	-2	3,139	-0.06%
2020/07/01	1	8.22	5	8.25	8.21	-4	3,150	-0.13%
2020/06/11	1	8.65	0	0.00	8.34	1	3,653	0.03%
2020/06/10	0	0.00	3	8.50	8.65	-3	3,674	-0.08%
2020/06/05	3	8.17	0	0.00	8.24	3	3,877	0.08%
2020/06/03	0	0.00	1	7.89	8.02	-1	3,936	-0.03%
2020/06/01	1	7.82	2	7.85	7.81	-1	3,931	-0.03%
2020/05/28	2	7.97	0	0.00	8.14	2	3,929	0.05%
2020/05/27	20	7.77	0	0.00	7.79	20	3,835	0.52%
2020/05/25	1	7.24	0	0.00	7.25	1	3,769	0.03%
2020/05/11	0	0.00	2	7.65	7.63	-2	3,726	-0.05%
2020/04/30	0	0.00	2	7.83	7.83	-2	3,666	-0.05%
2020/04/28	0	0.00	2	7.27	7.27	-2	3,708	-0.05%
2020/04/24	7	6.78	13	6.78	6.86	-6	3,818	-0.16%
2020/04/21	2	6.75	0	0.00	6.77	2	3,866	0.05%
2020/04/17	1	7.20	0	0.00	7.12	1	3,862	0.03%
2020/04/14	0	0.00	16	7.19	7.22	-16	3,750	-0.43%
2020/04/13	3	7.17	0	0.00	7.06	3	3,769	0.08%
2020/04/10	0	0.00	1	7.15	7.20	-1	3,803	-0.03%
2020/04/09	3	7.18	0	0.00	7.15	3	3,878	0.08%
2020/04/08	0	0.00	2	7.08	7.04	-2	3,929	-0.05%
2020/04/07	1	6.77	0	0.00	6.74	1	3,962	0.03%
2020/04/06	1	6.70	0	0.00	6.67	1	4,155	0.02%
2020/04/01	1	6.82	16	6.90	6.80	-15	4,209	-0.36%
2020/03/31	1	6.72	0	0.00	6.63	1	4,219	0.02%
2020/03/13	16	6.97	3	7.03	7.15	13	4,089	0.32%
2020/03/12	17	8.08	0	0.00	7.74	17	3,916	0.43%
2020/03/10	2	8.70	0	0.00	8.79	2	3,699	0.05%
2020/03/06	0	0.00	1	9.19	9.21	-1	3,588	-0.03%
2020/03/02	1	8.86	0	0.00	9.00	1	3,545	0.03%
2020/02/26	0	0.00	2.9	9.27	9.26	-2.9	3,597	-0.08%
2020/02/24	3	9.38	0	0.00	9.32	3	3,585	0.08%
2020/02/18	0	0.00	1	9.36	9.41	-1	3,588	-0.03%
2020/02/17	1	9.30	0	0.00	9.32	1	3,591	0.03%
2020/02/14	2	9.35	0	0.00	9.35	2	3,599	0.06%
2020/02/06	2	9.43	0	0.00	9.52	2	4,194	0.05%
2020/02/05	1	9.30	0	0.00	9.30	1	4,202	0.02%
2020/02/03	0	0.00	1	8.95	9.13	-1	4,182	-0.02%
2020/01/31	146	9.33	0	0.00	9.32	146	4,116	3.55%	大買/鉅額交易
2020/01/30	2	9.38	0	0.00	9.32	2	4,022	0.05%
2020/01/17	4	10.25	0	0.00	10.30	4	3,816	0.10%
2020/01/09	10	10.20	10	10.20	10.25	0	3,871	0.00%
2020/01/08	1	10.10	0	0.00	10.10	1	3,916	0.03%
2020/01/03	20	10.60	20	10.50	10.50	0	3,944	0.00%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/27	0	0.00	10	10.30	10.35	-10	3,581	-0.28%
2019/12/25	5	10.25	0	0.00	10.25	5	3,463	0.14%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/19	0	0.00	2	10.10	10.15	-2	3,327	-0.06%
2019/12/12	5	9.84	0	0.00	9.84	5	3,071	0.16%
2019/12/09	0	0.00	1	9.65	9.64	-1	3,050	-0.03%
2019/12/03	0	0.00	2	9.67	9.71	-2	3,074	-0.07%
2019/12/02	1	9.74	2	9.70	9.72	-1	3,085	-0.03%
2019/11/29	0	0.00	2	9.74	9.76	-2	3,101	-0.06%
2019/11/28	0	0.00	10	9.80	9.82	-10	3,107	-0.32%
2019/11/26	1	9.82	0	0.00	9.90	1	3,083	0.03%
2019/11/20	0	0.00	3	9.37	9.42	-3	2,982	-0.10%
2019/11/15	0	0.00	3	9.37	9.26	-3	2,993	-0.10%
2019/11/08	1	9.90	1	9.89	9.87	0	3,199	0.00%
2019/11/07	3	9.87	0	0.00	9.86	3	3,179	0.09%
2019/11/06	5	9.88	0	0.00	9.86	5	3,246	0.15%
2019/11/05	44	9.90	31	10.10	10.10	13	3,174	0.41%
2019/11/04	1	9.25	1	9.28	9.36	0	2,873	0.00%
2019/11/01	0	0.00	6	9.14	9.22	-6	2,878	-0.21%
2019/10/29	1	9.13	0	0.00	9.11	1	2,956	0.03%
2019/10/25	0	0.00	4	9.21	9.20	-4	2,970	-0.13%
2019/10/23	1	9.30	0	0.00	9.25	1	3,027	0.03%
2019/10/21	2	9.37	50	9.39	9.40	-48	3,119	-1.54%
2019/10/17	0	0.00	2	9.02	9.10	-2	3,266	-0.06%
2019/10/16	8	8.97	4	8.99	8.99	4	3,262	0.12%
2019/10/15	7	9.01	6	9.03	9.03	1	3,256	0.03%
2019/10/14	7	9.00	7	9.03	9.06	0	3,230	0.00%
2019/10/09	25	9.22	0	0.00	9.12	25	3,205	0.78%
2019/10/07	25	9.32	0	0.00	9.32	25	3,152	0.79%
2019/10/01	1	9.78	1	9.78	9.79	0	3,154	0.00%
2019/09/26	1	9.84	0	0.00	9.85	1	3,222	0.03%
2019/09/25	1	9.94	0	0.00	9.94	1	3,226	0.03%
2019/09/18	0	0.00	2	10.25	10.25	-2	3,265	-0.06%
2019/09/17	1	10.25	0	0.00	10.20	1	3,351	0.03%
2019/09/16	1	10.15	0	0.00	10.30	1	3,421	0.03%
2019/09/12	1	10.10	0	0.00	10.15	1	3,413	0.03%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/09/02	1	9.91	1	10.00	10.00	0	3,471	0.00%
2019/08/29	0.2	9.80	0	0.00	9.80	0.2	3,506	0.01%
2019/08/27	1	9.90	0	0.00	9.88	1	3,515	0.03%
2019/08/22	0	0.00	15	9.97	9.97	-15	3,558	-0.42%
2019/08/20	0	0.00	5	10.00	10.05	-5	3,924	-0.13%
2019/08/19	0	0.00	30	9.98	9.96	-30	3,954	-0.76%
2019/08/16	3	9.78	10	9.78	9.76	-7	3,990	-0.18%
2019/08/15	36	9.88	36	9.90	9.89	0	3,901	0.00%
2019/08/08	34	10.00	2	10.02	9.99	32	4,068	0.79%
2019/08/06	4	10.11	0	0.00	10.20	4	4,156	0.10%
2019/08/05	3	10.33	20	10.35	10.35	-17	4,223	-0.40%
2019/08/02	2	10.38	2	10.35	10.45	0	4,354	0.00%
2019/08/01	1	10.50	1	10.45	10.45	0	4,449	0.00%
2019/07/31	2	10.55	0	0.00	10.55	2	4,528	0.04%
2019/07/24	20	10.70	0	0.00	10.65	20	5,620	0.36%
2019/07/23	0	0.00	3	10.85	10.85	-3	5,661	-0.05%
2019/07/22	23	10.80	0	0.00	10.80	23	5,714	0.40%
2019/07/19	3	10.60	0	0.00	10.65	3	5,716	0.05%
2019/07/17	2	10.50	0	0.00	10.50	2	6,190	0.03%
2019/07/12	0	0.00	0.2	10.40	10.40	-0.2	6,538	0.00%
2019/07/11	0	0.00	7	10.45	10.40	-7	6,644	-0.11%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/07/08	1	10.40	0	10.40	10.45	1	6,880	0.01%
2019/07/03	8	10.72	0	0.00	10.55	8	7,105	0.11%
2019/07/01	1	10.60	1	10.60	10.55	0	7,356	0.00%
2019/06/24	0	0.00	14	10.70	10.65	-14	7,617	-0.18%
2019/06/21	0	0.00	16	10.70	10.65	-16	7,609	-0.21%
2019/06/19	0	0.00	8	10.45	10.45	-8	7,795	-0.10%
2019/06/17	0	0.00	0.2	10.30	10.40	-0.2	8,077	0.00%
2019/06/14	0	0.00	10	10.40	10.35	-10	8,178	-0.12%
2019/06/11	1	10.50	0	0.00	10.40	1	8,401	0.01%
2019/05/28	8	10.35	0	0.00	10.60	8	9,733	0.08%
2019/05/22	2	10.90	0	0.00	10.90	2	10,020	0.02%
2019/05/17	0	0.00	3	11.20	10.85	-3	10,353	-0.03%
2019/05/14	0	0.00	25	11.02	11.05	-25	10,605	-0.24%
2019/05/13	27	10.80	0	0.00	10.85	27	10,715	0.25%
2019/05/10	5	10.75	6	10.58	10.60	-1	11,052	-0.01%
2019/05/07	36	11.21	2	11.10	11.10	34	11,031	0.31%
2019/05/06	16	11.06	0	0.00	11.20	16	10,971	0.15%
2019/05/03	19	11.81	0	0.00	11.85	19	10,577	0.18%
2019/05/02	1	12.25	1	12.30	12.35	0	10,166	0.00%
2019/04/25	0	0.00	5	12.60	12.55	-5	9,951	-0.05%
2019/04/24	5	12.70	5	12.50	12.45	0	9,822	0.00%
2019/04/23	0	0.00	43	12.30	12.45	-43	9,537	-0.45%
2019/04/22	0	0.00	12	12.15	12.30	-12	9,344	-0.13%
2019/04/16	0	0.00	11	12.00	12.05	-11	9,241	-0.12%
2019/04/12	0	0.00	330	11.85	11.75	-330	9,235	-3.57%	大賣/鉅額交易
2019/04/11	330	12.00	0	0.00	11.90	330	9,227	3.58%	大買/鉅額交易
2019/04/08	1	11.90	1	11.90	11.85	0	9,048	0.00%
2019/04/03	0	0.00	2	11.60	11.70	-2	8,878	-0.02%
2019/04/01	1	11.50	0	0.00	11.40	1	8,713	0.01%
2019/03/28	0	0.00	329	11.30	11.30	-329	8,700	-3.78%	大賣/鉅額交易
2019/03/27	332	11.45	0	0.00	11.40	332	8,687	3.82%	大買/鉅額交易
2019/03/26	66	11.50	62	11.55	11.50	4	8,615	0.05%
2019/03/22	4	11.66	0	0.00	11.55	4	8,526	0.05%
2019/03/21	14	11.79	1	11.75	11.75	13	8,418	0.15%
2019/03/20	1	11.75	3	11.70	11.70	-2	8,396	-0.02%
2019/03/15	0	0.00	2	11.95	11.95	-2	8,085	-0.02%
2019/03/14	11	11.90	0	0.00	11.90	11	8,071	0.14%
2019/03/06	15	12.35	15	12.45	12.40	0	8,456	0.00%
2019/03/05	0	0.00	20	11.95	12.30	-20	8,093	-0.25%
2019/03/04	3	11.97	0	0.00	12.00	3	7,812	0.04%
2019/02/26	4	12.01	0	0.00	12.10	4	7,706	0.05%
2019/02/21	21	12.24	0	0.00	12.30	21	7,250	0.29%
2019/02/20	38	12.23	10	12.10	12.05	28	7,093	0.39%
2019/02/18	11	11.90	0	0.00	11.90	11	6,850	0.16%
2019/02/15	1	12.05	2	11.95	11.90	-1	6,849	-0.01%
2019/02/13	4	12.20	0	0.00	12.15	4	6,807	0.06%
2019/02/12	21	12.20	0	0.00	12.30	21	6,656	0.32%
2019/02/11	16	12.08	21	12.10	12.00	-5	6,421	-0.08%
2019/01/30	23	11.50	2	11.60	11.65	21	5,995	0.35%
2019/01/29	2	11.15	0	0.00	11.25	2	5,784	0.03%
2019/01/22	3	11.10	0	0.00	11.10	3	5,759	0.05%
2019/01/11	0	10.90	1	10.95	10.90	-1	6,485	-0.02%
2019/01/10	2	10.98	0	0.00	11.00	2	6,475	0.03%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2019/01/08	0	0.00	2	10.70	10.70	-2	6,276	-0.03%
2019/01/07	0	0.00	2	10.65	10.75	-2	6,281	-0.03%
2019/01/04	2	10.35	0	0.00	10.35	2	6,333	0.03%
2019/01/02	1	10.80	1	10.85	10.95	0	6,371	0.00%
2018/12/24	0	0.00	3	11.00	11.05	-3	6,734	-0.04%
2018/12/22	0	0.00	20	10.90	11.00	-20	6,853	-0.29%
2018/12/21	3	10.85	3	10.95	10.95	0	7,001	0.00%
2018/12/18	3	11.30	0	0.00	11.20	3	7,709	0.04%
2018/12/14	20	11.40	2	11.40	11.45	18	7,950	0.23%
2018/12/13	2	11.30	2.7	11.37	11.30	-0.7	8,120	-0.01%
2018/12/12	3	11.30	1	11.30	11.30	2	8,196	0.02%
2018/12/07	0	0.00	15	11.50	11.50	-15	8,274	-0.18%
2018/12/06	3	11.60	0	0.00	11.40	3	8,298	0.04%
2018/12/05	15	12.05	0	0.00	11.85	15	8,402	0.18%
2018/12/04	0	0.00	2	12.00	11.85	-2	8,327	-0.02%
2018/12/03	1	11.80	1	11.80	11.90	0	8,343	0.00%
2018/11/30	0	0.00	2	11.80	11.60	-2	8,475	-0.02%
2018/11/28	0	0.00	3	11.30	11.30	-3	8,206	-0.04%
2018/11/22	1	11.55	1	11.35	11.35	0	8,925	0.00%
2018/11/21	3	11.30	0	0.00	11.35	3	9,185	0.03%
2018/11/15	0	0.00	3	11.70	11.60	-3	10,107	-0.03%
2018/11/12	5	11.30	0	0.00	11.40	5	10,829	0.05%
2018/11/09	5	11.65	0	0.00	11.65	5	11,095	0.05%
2018/11/08	1	11.75	0	0.00	11.85	1	11,604	0.01%
2018/11/05	1	11.90	0	0.00	11.80	1	13,573	0.01%
2018/11/01	1	11.80	1	11.85	11.90	0	13,651	0.00%
2018/10/29	10	11.20	10	11.40	11.50	0	13,966	0.00%
2018/10/24	0	0.00	1	11.80	11.85	-1	13,778	-0.01%
2018/10/23	0	0.00	1	12.30	12.25	-1	13,825	-0.01%
2018/10/19	3	12.70	0	0.00	12.55	3	14,236	0.02%
2018/10/18	1	13.30	1	13.05	13.00	0	14,220	0.00%
2018/10/05	0	0.00	10	13.70	13.60	-10	14,547	-0.07%
2018/09/28	10	14.85	0	0.00	14.45	10	14,652	0.07%
2018/09/27	0	0.00	15	14.60	14.75	-15	14,525	-0.10%
2018/09/26	14	14.83	4	14.65	14.65	10	14,427	0.07%
2018/09/25	0	0.00	8	14.43	14.40	-8	14,220	-0.06%
2018/09/19	11	14.02	3	14.20	14.05	8	13,927	0.06%
2018/09/18	0	0.00	2.6	13.48	13.50	-2.6	13,961	-0.02%
2018/09/10	0	0.00	1	13.20	13.00	-1	14,316	-0.01%
2018/09/07	8	13.51	71	13.20	13.50	-63	14,138	-0.45%
2018/09/06	0	0.00	231	13.22	13.15	-231	14,021	-1.65%	大賣/鉅額交易
2018/09/04	2	13.75	3	13.70	13.80	-1	13,909	-0.01%
2018/08/30	0	0.00	8	14.28	14.30	-8	13,778	-0.06%
2018/08/29	0	0.00	0	14.00	14.00	0	13,775	0.00%
2018/08/24	300	15.00	0	0.00	15.05	300	13,586	2.21%	大買/鉅額交易
2018/08/23	10	15.25	11	15.26	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	22	15.28	42	14.94	15.05	-20	12,971	-0.15%
2018/08/20	2	14.50	10	14.65	14.55	-8	12,662	-0.06%
2018/08/17	1	15.00	6	15.12	15.00	-5	12,321	-0.04%
2018/08/16	11	15.55	12	15.25	15.35	-1	12,002	-0.01%
2018/08/15	31	15.91	8	15.69	15.60	23	11,641	0.20%
2018/08/14	19	15.54	49	15.36	15.60	-30	11,049	-0.27%
2018/08/13	13	14.77	6	14.80	14.45	7	10,062	0.07%
2018/08/10	26	14.38	0	0.00	14.25	26	9,425	0.28%
2018/08/07	0	0.00	20	14.10	14.05	-20	8,963	-0.22%
2018/08/03	2	14.30	2	14.45	13.85	0	8,889	0.00%
2018/08/02	0	0.00	10	13.95	14.00	-10	8,827	-0.11%
2018/08/01	0	0.00	5	14.20	14.20	-5	8,717	-0.06%
2018/07/31	0	0.00	1	14.10	14.25	-1	8,653	-0.01%
2018/07/30	20	14.25	11	14.14	14.15	9	8,570	0.11%
2018/07/26	14	14.06	31	13.98	13.80	-17	8,311	-0.20%
2018/07/25	2	13.55	10	13.60	13.65	-8	7,942	-0.10%
2018/07/24	1	13.50	3	13.45	13.45	-2	7,810	-0.03%
2018/07/23	23	13.08	0	0.00	13.00	23	7,505	0.31%
2018/07/20	1	12.95	0	0.00	12.95	1	7,455	0.01%
2018/07/18	1	13.40	0	0.00	13.35	1	7,402	0.01%
2018/07/17	0	0.00	2	13.30	13.35	-2	7,304	-0.03%
2018/07/12	10	13.35	0	0.00	13.35	10	7,037	0.14%
2018/07/09	0	0.00	1	12.90	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	1	12.80	12.95	-1	6,626	-0.02%
2018/07/05	2	12.55	2	12.45	12.55	0	6,571	0.00%
2018/06/28	2	13.05	0	0.00	13.05	2	6,428	0.03%
2018/06/27	0	0.00	3	13.10	13.15	-3	6,370	-0.05%
2018/06/15	0	0.00	1	12.15	12.20	-1	6,262	-0.02%
2018/06/13	1	12.45	0	0.00	12.40	1	6,294	0.02%
2018/06/12	1	12.50	0	0.00	12.50	1	6,219	0.02%
2018/06/08	2	12.30	2	12.35	12.40	0	6,099	0.00%
2018/06/04	1	12.10	3	12.13	12.20	-2	6,122	-0.03%
2018/06/01	2	11.65	2	11.75	11.85	0	5,952	0.00%
2018/05/29	1	11.20	1	11.40	11.40	0	6,662	0.00%
2018/05/21	0	0.00	2	11.05	11.05	-2	8,767	-0.02%
2018/05/10	22	10.89	30	10.97	11.00	-8	9,646	-0.08%
2018/05/08	0	0.00	5	10.45	10.60	-5	9,737	-0.05%
2018/05/07	15	10.37	10	10.43	10.35	5	9,928	0.05%
2018/05/04	0	0.00	10	10.45	10.50	-10	10,028	-0.10%
2018/05/03	10	10.35	10	10.50	10.35	0	10,150	0.00%
2018/05/02	10	10.68	0	0.00	10.50	10	10,318	0.10%
2018/04/26	0	0.00	10	10.90	10.75	-10	11,246	-0.09%
2018/04/24	0	0.00	10	11.05	11.00	-10	11,765	-0.08%
2018/04/09	10	12.04	10	11.80	12.00	0	17,679	0.00%
2018/04/03	0	0.00	2	11.70	11.80	-2	18,523	-0.01%
2018/04/02	5	11.89	10	11.90	11.90	-5	18,769	-0.03%
2018/03/31	0	0.00	1	11.70	11.80	-1	19,565	-0.01%
2018/03/30	10	11.60	1	11.55	11.60	9	20,463	0.04%
2018/03/26	2	10.90	2	10.85	10.85	0	20,399	0.00%
2018/03/23	2	11.10	2	11.00	10.95	0	20,320	0.00%
2018/03/19	1	12.15	1	12.10	12.05	0	20,064	0.00%
2018/03/15	0	0.00	5	12.20	12.35	-5	20,571	-0.02%
2018/03/12	2	12.40	0	0.00	12.35	2	20,728	0.01%
2018/03/09	1	12.55	0	0.00	12.30	1	20,818	0.00%
2018/03/08	10	12.50	18	12.54	12.50	-8	20,854	-0.04%
2018/03/06	10	12.55	9	12.48	12.45	1	20,732	0.00%
2018/03/05	21	12.78	7	13.03	12.20	14	20,585	0.07%
2018/03/02	6	13.44	1	13.50	13.55	5	19,892	0.03%
2018/03/01	5	13.80	0	0.00	13.85	5	19,740	0.03%
2018/02/27	10	13.70	0	0.00	13.45	10	19,364	0.05%
2018/02/23	26	13.88	37	13.63	13.50	-11	18,999	-0.06%
2018/02/22	5	13.60	11	13.61	13.60	-6	18,331	-0.03%
2018/02/21	20	13.58	0	0.00	13.55	20	18,062	0.11%
2018/02/09	5	11.80	0	0.00	12.45	5	17,463	0.03%
2018/02/02	10	12.85	10	12.95	12.85	0	16,940	0.00%
2018/01/31	5	12.65	5	12.90	12.95	0	16,955	0.00%
2018/01/30	0	0.00	5	13.40	13.05	-5	16,808	-0.03%
2018/01/25	0	0.00	10	13.20	13.25	-10	16,668	-0.06%
2018/01/24	32	13.00	40	13.03	13.05	-8	16,514	-0.05%
2018/01/23	15	12.60	0	0.00	12.75	15	16,150	0.09%
2018/01/19	0	0.00	13	12.82	12.75	-13	15,954	-0.08%
2018/01/18	13	12.64	10	12.70	12.65	3	16,342	0.02%
2018/01/17	15	12.95	0	0.00	12.90	15	16,235	0.09%
2018/01/16	15	13.20	10	13.15	13.20	5	15,894	0.03%
2018/01/15	24	13.22	0	0.00	13.05	24	15,631	0.15%
2018/01/12	2	14.00	0	0.00	13.90	2	14,781	0.01%
2018/01/11	2	14.25	12	14.06	13.90	-10	14,390	-0.07%
2018/01/10	6	13.99	16.5	14.05	14.00	-10.5	13,953	-0.07%
2018/01/09	10	13.65	44	13.35	13.70	-34	12,861	-0.26%
2018/01/08	2	13.25	3	13.32	13.40	-1	12,193	-0.01%
2018/01/05	10	12.65	70	12.80	12.85	-60	11,174	-0.54%
2018/01/04	0	0.00	10	12.95	12.70	-10	10,964	-0.09%
2018/01/03	20	12.73	10	12.75	12.75	10	10,724	0.09%
2018/01/02	0	0.00	35	12.79	12.85	-35	10,405	-0.34%