中鴻 (2014)-凱基-東勢券商分點個股進出

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
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:30

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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/11	0	0.00	1	19.45	19.35	-1	8,737	-0.01%
2024/12/10	1	20.10	5	19.70	19.85	-4	8,762	-0.05%
2024/12/09	10	19.10	10	19.15	19.40	0	8,734	0.00%
2024/12/05	11	19.00	26	18.98	18.95	-15	8,727	-0.17%
2024/12/04	10	19.20	10	19.15	19.10	0	8,707	0.00%
2024/12/03	3	19.02	5	19.05	19.15	-2	8,742	-0.02%
2024/12/02	1	19.45	1	19.50	19.35	0	8,629	0.00%
2024/11/29	11	19.50	10	19.65	19.70	1	8,595	0.01%
2024/11/28	12	19.77	10	19.85	19.95	2	8,604	0.02%
2024/11/27	5	20.76	5	20.25	20.25	0	8,552	0.00%
2024/11/26	15	20.88	13	20.79	20.75	2	8,505	0.02%
2024/11/22	0	0.00	2	20.60	20.50	-2	8,413	-0.02%
2024/11/14	3	20.10	1	20.05	19.90	2	8,415	0.02%
2024/11/13	12	20.45	0	0.00	20.30	12	8,369	0.14%
2024/11/07	23	22.50	0	0.00	21.35	23	8,245	0.28%
2024/11/06	55	21.16	10	21.38	22.00	45	7,699	0.58%
2024/11/05	0	0.00	17	20.98	21.05	-17	7,516	-0.23%
2024/10/30	0	0.00	120	20.50	20.55	-120	7,739	-1.55%	大賣/鉅額交易
2024/10/29	11	20.70	0	0.00	20.60	11	7,738	0.14%
2024/10/28	0	0.00	11	21.00	20.85	-11	7,689	-0.14%
2024/10/24	11	20.70	0	0.00	20.65	11	7,687	0.14%
2024/10/23	1	20.85	0	0.00	20.95	1	7,673	0.01%
2024/10/22	11	21.05	0	0.00	21.00	11	7,643	0.14%
2024/10/18	6	21.55	0	21.20	21.25	6	7,634	0.08%
2024/10/17	35	21.31	45	21.17	21.40	-10	7,681	-0.13%
2024/10/16	10	20.55	0	0.00	20.50	10	7,558	0.13%
2024/10/14	10	20.35	0	0.00	20.60	10	7,391	0.14%
2024/10/11	1	20.50	0	0.00	20.35	1	7,370	0.01%
2024/10/09	6	21.04	25	20.67	20.50	-19	7,339	-0.26%
2024/10/08	5	21.80	18	21.92	21.60	-13	7,111	-0.18%
2024/10/07	3	22.20	2	22.30	22.10	1	6,735	0.01%
2024/10/04	32	22.67	1	22.55	22.55	31	6,551	0.47%
2024/10/01	0	0.00	48	22.53	22.95	-48	6,229	-0.77%
2024/09/30	118	22.48	19	22.99	22.55	99	5,588	1.77%	大買/
2024/09/27	20	20.13	16	21.45	21.45	4	3,752	0.11%
2024/09/26	6	19.60	1	19.60	19.50	5	3,251	0.15%
2024/09/25	0	0.00	12	19.40	19.25	-12	3,209	-0.37%
2024/09/24	12	18.60	0	0.00	18.70	12	3,152	0.38%
2024/09/23	15	18.85	0	0.00	18.65	15	3,200	0.47%
2024/09/20	0	0.00	4	19.00	18.90	-4	3,256	-0.12%
2024/09/16	60	18.60	0	0.00	18.55	60	3,296	1.82%
2024/09/12	0	0.00	18	17.60	17.65	-18	3,381	-0.53%
2024/09/11	15	17.32	10	17.25	17.20	5	3,390	0.15%
2024/09/10	18	17.52	0	0.00	17.45	18	3,378	0.53%
2024/09/09	13	17.42	23	17.68	17.85	-10	3,400	-0.29%
2024/09/06	10	17.65	10	17.85	17.95	0	3,405	0.00%
2024/09/04	11	17.95	0	0.00	18.00	11	3,513	0.31%
2024/09/02	17	19.13	5	19.35	19.00	12	3,558	0.34%
2024/08/30	0	0.00	9	19.31	19.35	-9	3,612	-0.25%
2024/08/28	0.1	19.00	0	0.00	19.05	0.1	3,673	0.00%
2024/08/27	2	18.75	0	0.00	19.05	2	3,709	0.05%
2024/08/21	1	18.55	0	0.00	18.80	1	3,865	0.03%
2024/08/20	1	18.70	6	18.75	18.70	-5	3,892	-0.13%
2024/08/16	7	18.90	12	18.96	19.00	-5	4,147	-0.12%
2024/08/15	1	19.00	0	0.00	18.95	1	4,200	0.02%
2024/08/14	0	0.00	7	19.30	19.20	-7	4,635	-0.15%
2024/08/13	0	0.00	0.5	18.85	18.75	-0.5	4,583	-0.01%
2024/08/09	2	18.95	2	19.15	18.90	0	4,700	0.00%
2024/08/08	2	19.15	0	0.00	18.85	2	4,680	0.04%
2024/08/05	11	18.91	0	0.00	18.90	11	4,669	0.24%
2024/08/02	10	21.15	0	0.00	21.00	10	4,536	0.22%
2024/07/26	2	21.15	0	0.00	21.15	2	4,793	0.04%
2024/07/18	4	22.35	17	22.11	22.25	-13	4,896	-0.27%
2024/07/17	1	22.00	0	0.00	21.95	1	4,802	0.02%
2024/07/16	2	21.85	0	0.00	21.85	2	4,872	0.04%
2024/07/09	0.1	21.60	5.1	21.50	21.40	-5	5,907	-0.08%
2024/07/08	0	0.00	1	21.85	21.80	-1	5,968	-0.02%
2024/06/28	2	21.50	0	0.00	21.50	2	8,082	0.02%
2024/06/27	1	21.35	0	0.00	21.60	1	8,088	0.01%
2024/06/25	3	21.75	0	0.00	21.75	3	8,035	0.04%
2024/06/24	0	0.00	2	21.90	21.90	-2	8,025	-0.02%
2024/06/19	1	21.80	0	0.00	22.00	1	7,997	0.01%
2024/06/14	2	21.80	0	0.00	21.80	2	7,970	0.03%
2024/06/13	0	0.00	3	21.80	21.90	-3	7,936	-0.04%
2024/06/12	0	0.00	20	21.90	21.90	-20	7,938	-0.25%
2024/06/06	1	22.05	0	0.00	22.20	1	8,010	0.01%
2024/06/03	0	0.00	2	22.45	22.55	-2	8,064	-0.02%
2024/05/30	6	22.59	0	0.00	22.55	6	8,111	0.07%
2024/05/28	12	22.99	6	22.87	23.05	6	8,207	0.07%
2024/05/27	0	0.00	1	22.65	22.50	-1	8,140	-0.01%
2024/05/24	2	22.30	0	0.00	22.40	2	8,139	0.02%
2024/05/22	0	0.00	1	23.20	22.95	-1	7,981	-0.01%
2024/05/21	2	23.45	0	0.00	23.30	2	7,906	0.03%
2024/05/20	10	23.44	11	23.55	23.45	-1	7,872	-0.01%
2024/05/17	2	22.85	0	0.00	22.95	2	7,452	0.03%
2024/05/16	0.2	22.70	5	23.00	23.00	-4.8	7,468	-0.06%
2024/05/15	1.2	22.83	0	0.00	22.75	1.2	7,410	0.02%
2024/05/14	0	0.00	3	22.70	22.70	-3	7,398	-0.04%
2024/05/13	1	22.85	0	0.00	22.70	1	7,389	0.01%
2024/05/10	2	22.20	1	22.55	22.60	1	7,354	0.01%
2024/05/08	6.1	22.48	0	0.00	22.55	6.1	7,260	0.08%
2024/05/07	1	22.50	1	22.50	22.55	0	7,243	0.00%
2024/05/06	0	0.00	0	23.10	22.90	0	7,177	0.00%
2024/05/02	0	23.35	6	23.40	23.45	-6	7,014	-0.09%
2024/04/29	0	0.00	3	23.55	23.55	-3	7,038	-0.04%
2024/04/23	0	0.00	1.1	23.10	23.05	-1.1	7,003	-0.02%
2024/04/22	2	23.20	8	22.80	22.80	-6	7,016	-0.09%
2024/04/19	20	23.42	14	23.50	23.20	6	6,917	0.09%
2024/04/18	3	23.75	2	23.90	23.75	1	6,679	0.01%
2024/04/17	5	22.30	2	22.25	22.25	3	6,151	0.05%
2024/04/16	11	22.30	0	0.00	22.15	11	6,289	0.17%
2024/04/15	3	22.70	0	0.00	22.65	3	6,417	0.05%
2024/04/12	0	0.00	2	23.00	23.00	-2	6,362	-0.03%
2024/04/11	4	23.40	11	23.40	23.35	-7	6,346	-0.11%
2024/04/10	9	24.74	0	0.00	24.10	9	6,309	0.14%
2024/04/09	13	23.91	31	24.39	24.95	-18	5,796	-0.31%
2024/04/08	26	23.03	2	23.03	22.70	24	5,047	0.48%
2024/04/03	18	23.08	9	22.58	22.80	9	5,013	0.18%
2024/03/27	1	22.10	3	22.00	22.10	-2	6,376	-0.03%
2024/03/25	0	0.00	3	22.20	22.20	-3	8,059	-0.04%
2024/03/22	1	22.25	0	0.00	22.20	1	9,550	0.01%
2024/03/19	1	22.35	0	0.00	22.30	1	12,828	0.01%
2024/03/15	0	0.00	1	22.35	22.25	-1	12,860	-0.01%
2024/03/14	3	22.72	0	0.00	22.60	3	12,852	0.02%
2024/03/13	11	22.00	0	0.00	22.00	11	12,771	0.09%
2024/03/12	10	22.25	0	0.00	22.50	10	12,711	0.08%
2024/03/11	0	0.00	3	22.30	22.30	-3	12,732	-0.02%
2024/03/08	0	0.00	2.8	22.09	22.05	-2.8	12,716	-0.02%
2024/03/07	0.2	22.20	0	0.00	22.40	0.2	12,713	0.00%
2024/03/06	0.1	22.75	2	22.45	22.40	-1.9	12,652	-0.02%
2024/03/05	0.2	22.60	0	0.00	22.70	0.2	12,613	0.00%
2024/03/04	6	22.50	0	0.00	22.50	6	12,611	0.05%
2024/02/29	0	0.00	4.2	23.10	23.20	-4.2	12,736	-0.03%
2024/02/27	0	0.00	8	23.06	23.05	-8	12,710	-0.06%
2024/02/23	4.3	23.58	2	23.50	23.35	2.3	12,856	0.02%
2024/02/21	0.1	24.00	1	24.05	23.75	-0.9	12,943	-0.01%
2024/02/20	2	24.23	0	0.00	24.05	2	12,941	0.02%
2024/02/19	0	0.00	0.7	24.40	24.40	-0.7	13,040	-0.01%
2024/02/01	7	23.75	0	0.00	23.85	7	13,086	0.05%
2024/01/31	0.1	24.00	0	0.00	23.80	0.1	13,148	0.00%
2024/01/30	2	24.15	0	0.00	24.00	2	13,144	0.02%
2024/01/26	0	0.00	1	24.15	24.15	-1	13,153	-0.01%
2024/01/25	0	0.00	3	23.85	23.75	-3	13,120	-0.02%
2024/01/24	4	23.80	0	0.00	23.95	4	13,119	0.03%
2024/01/23	1	23.90	2	23.80	23.85	-1	13,112	-0.01%
2024/01/22	5.1	23.25	0	0.00	23.35	5.1	13,060	0.04%
2024/01/19	2.2	23.05	0	0.00	23.20	2.2	13,049	0.02%
2024/01/18	15	23.42	0	0.00	23.40	15	12,991	0.12%
2024/01/17	4.1	23.40	0	0.00	23.35	4.1	13,021	0.03%
2024/01/16	5.1	23.95	0	0.00	23.90	5.1	13,025	0.04%
2024/01/15	1	24.45	0	0.00	24.45	1	12,963	0.01%
2024/01/12	1	24.35	5	24.30	24.35	-4	13,000	-0.03%
2024/01/11	0.1	24.40	0	0.00	24.40	0.1	13,026	0.00%
2024/01/10	8.1	24.34	82	24.35	24.35	-73.9	13,180	-0.56%
2024/01/09	5.6	25.23	0	0.00	25.10	5.6	13,022	0.04%
2024/01/08	10	26.30	1	26.25	26.05	9	12,801	0.07%
2024/01/05	2	26.10	1	26.15	26.10	1	12,727	0.01%
2024/01/04	1	26.15	0	0.00	26.25	1	12,671	0.01%
2024/01/03	1.1	25.62	0	0.00	25.70	1.1	12,565	0.01%
2023/12/29	5	26.10	5	25.90	26.05	0	12,465	0.00%
2023/12/28	2	25.93	0	0.00	25.95	2	12,479	0.02%
2023/12/27	1.8	26.30	65	26.50	26.20	-63.2	12,340	-0.51%
2023/12/26	8.2	26.60	4	26.60	26.70	4.2	12,063	0.03%
2023/12/25	12	27.51	7	27.15	26.95	5	11,878	0.04%
2023/12/22	31	26.84	22	26.94	27.00	9	11,440	0.08%
2023/12/21	67	27.80	2.1	27.85	27.70	64.9	10,953	0.59%
2023/12/20	9	27.79	29	27.85	28.20	-20	10,450	-0.19%
2023/12/19	13	26.47	43	27.17	27.75	-30	9,327	-0.32%
2023/12/18	107	27.30	59	27.09	26.85	48	7,949	0.60%	大買/
2023/12/15	2	24.85	18	25.73	26.00	-16	5,922	-0.27%
2023/12/14	2	23.60	3	23.62	23.65	-1	4,955	-0.02%
2023/12/13	0	0.00	2	23.25	23.10	-2	5,090	-0.04%
2023/12/12	2	22.90	0	0.00	22.90	2	5,192	0.04%
2023/12/11	8	23.44	120	23.08	23.05	-112	5,194	-2.16%	大賣/鉅額交易
2023/12/06	0	0.00	3	23.80	23.80	-3	5,216	-0.06%
2023/12/05	0	0.00	6	23.55	23.55	-6	5,163	-0.12%
2023/11/29	9	23.42	0	0.00	23.55	9	5,135	0.18%
2023/11/28	60	23.70	2.2	23.61	23.65	57.8	5,111	1.13%
2023/11/27	0	0.00	0.5	23.20	23.25	-0.5	5,024	-0.01%
2023/11/23	2	22.80	0	0.00	22.75	2	4,947	0.04%
2023/11/22	5	23.03	8	22.91	22.70	-3	4,929	-0.06%
2023/11/21	60	22.70	7	22.68	22.70	53	4,799	1.10%
2023/11/17	2	22.15	0	0.00	22.15	2	4,667	0.04%
2023/11/16	6	22.40	1	22.40	22.45	5	4,650	0.11%
2023/11/15	4	21.65	14	21.70	22.10	-10	4,565	-0.22%
2023/11/14	5	21.15	0	0.00	21.20	5	4,530	0.11%
2023/11/13	0	0.00	5	21.60	21.20	-5	4,654	-0.11%
2023/11/08	11.1	21.26	0	0.00	21.15	11.1	4,994	0.22%
2023/11/06	4	21.95	0	0.00	21.90	4	5,158	0.08%
2023/11/02	0	0.00	5	21.55	21.65	-5	5,456	-0.09%
2023/10/31	0	0.00	7	21.72	21.55	-7	6,448	-0.11%
2023/10/30	4	21.65	5	21.50	21.55	-1	7,077	-0.01%
2023/10/27	0	0.00	3	21.55	21.45	-3	7,188	-0.04%
2023/10/24	3	20.50	10	20.50	20.60	-7	7,330	-0.10%
2023/10/19	5	21.37	5	21.37	21.25	0	7,739	0.00%
2023/10/18	2	21.20	0	0.00	21.75	2	7,777	0.03%
2023/10/17	1.1	21.51	0	0.00	21.45	1.1	7,782	0.01%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/13	1	21.65	0	0.00	21.70	1	7,847	0.01%
2023/10/12	2	21.55	0	0.00	21.85	2	7,883	0.03%
2023/10/11	0.1	21.85	0.9	21.55	21.45	-0.8	7,934	-0.01%
2023/10/04	2	21.55	0	0.00	21.55	2	7,930	0.03%
2023/10/03	2	22.20	0	0.00	22.20	2	7,860	0.03%
2023/09/28	12	22.51	0	0.00	22.55	12	7,923	0.15%
2023/09/27	2	22.85	1	22.90	22.90	1	7,881	0.01%
2023/09/21	5	24.30	4	24.40	24.30	1	7,775	0.01%
2023/09/20	5	24.85	2	25.03	24.70	3	7,808	0.04%
2023/09/19	1	24.80	1	24.85	24.80	0	7,937	0.00%
2023/09/18	2	24.50	3	24.80	24.70	-1	7,974	-0.01%
2023/09/15	2	24.03	5	23.92	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	2	23.50	23.65	-2	7,725	-0.03%
2023/09/13	6	23.65	7	23.25	23.30	-1	7,998	-0.01%
2023/09/12	12	23.65	2	23.65	23.65	10	8,259	0.12%
2023/09/08	3	23.10	0	0.00	23.05	3	8,336	0.04%
2023/09/06	4	23.45	0	0.00	23.30	4	8,452	0.05%
2023/09/05	1	23.80	0	0.00	23.65	1	8,446	0.01%
2023/09/04	2	23.75	0	0.00	23.70	2	8,456	0.02%
2023/09/01	24	23.23	15	23.20	23.15	9	8,427	0.11%
2023/08/31	1	23.05	4	23.10	23.10	-3	8,529	-0.04%
2023/08/30	11	22.75	13	22.77	22.80	-2	8,744	-0.02%
2023/08/29	5	22.66	0	0.00	22.75	5	8,721	0.06%
2023/08/28	3.5	23.04	0	0.00	22.95	3.5	8,699	0.04%
2023/08/23	1	22.80	0	0.00	22.70	1	8,681	0.01%
2023/08/22	6	22.80	0	0.00	22.80	6	8,701	0.07%
2023/08/17	1	22.70	0	0.00	22.70	1	8,597	0.01%
2023/08/16	10	22.85	3	22.77	22.85	7	8,488	0.08%
2023/08/15	26	23.31	0	0.00	23.25	26	8,433	0.31%
2023/08/14	1	23.25	0	0.00	23.25	1	8,369	0.01%
2023/08/11	5	24.73	0	0.00	24.50	5	8,200	0.06%
2023/08/09	2	25.83	4	25.28	25.35	-2	8,026	-0.02%
2023/08/08	0	0.00	2	25.55	25.45	-2	7,979	-0.03%
2023/08/07	6	25.93	7	26.26	26.10	-1	7,900	-0.01%
2023/08/04	2	25.95	10	25.92	26.10	-8	7,485	-0.11%
2023/08/02	19	25.59	28	25.54	25.35	-9	6,959	-0.13%
2023/08/01	0	0.00	2	24.90	24.70	-2	6,343	-0.03%
2023/07/31	3	24.15	3	24.40	24.15	0	6,308	0.00%
2023/07/27	6	24.85	11	24.78	24.85	-5	6,193	-0.08%
2023/07/26	11	24.60	11	24.85	24.50	0	6,197	0.00%
2023/07/25	6	24.60	0	0.00	24.70	6	6,081	0.10%
2023/07/24	3	24.60	46	24.77	24.65	-43	6,006	-0.72%
2023/07/21	1	24.30	0	0.00	24.25	1	5,786	0.02%
2023/07/20	13	24.57	15	24.62	24.65	-2	5,833	-0.03%
2023/07/18	0	0.00	1	24.10	24.05	-1	5,908	-0.02%
2023/07/17	0	0.00	9	24.18	24.20	-9	5,975	-0.15%
2023/07/12	3	23.10	0	0.00	23.10	3	6,002	0.05%
2023/07/11	4	23.36	1	23.35	23.35	3	6,005	0.05%
2023/07/10	0	0.00	2	23.40	23.40	-2	6,079	-0.03%
2023/07/07	2	23.35	0	0.00	23.35	2	6,111	0.03%
2023/07/06	4	23.85	0	0.00	23.80	4	6,107	0.07%
2023/07/05	1	24.20	0	0.00	24.20	1	6,050	0.02%
2023/07/04	1	24.60	0	0.00	24.60	1	6,058	0.02%
2023/06/30	1	24.45	0	0.00	24.40	1	6,058	0.02%
2023/06/29	1	24.60	0	0.00	24.65	1	6,043	0.02%
2023/06/28	20	25.03	10	24.85	24.85	10	6,043	0.17%
2023/06/27	3	25.17	1	25.10	25.25	2	5,963	0.03%
2023/06/26	10	25.00	4	24.48	24.75	6	5,823	0.10%
2023/06/20	9	24.66	1	24.55	24.65	8	5,879	0.14%
2023/06/19	5	24.74	0	0.00	24.90	5	5,893	0.08%
2023/06/16	2	24.63	3	24.42	24.55	-1	5,664	-0.02%
2023/06/14	3	24.10	3	24.05	23.85	0	5,686	0.00%
2023/06/12	5	23.60	0	0.00	23.50	5	5,720	0.09%
2023/06/09	3	23.95	0	0.00	23.95	3	5,802	0.05%
2023/06/08	2	23.85	0	0.00	23.90	2	5,983	0.03%
2023/06/07	1	23.95	0	0.00	23.95	1	6,110	0.02%
2023/06/05	11	24.49	0	0.00	24.40	11	6,245	0.18%
2023/06/01	0	0.00	38	23.17	23.10	-38	6,297	-0.60%
2023/05/30	3	23.15	0	0.00	23.00	3	6,578	0.05%
2023/05/25	2	23.30	0	0.00	23.25	2	7,578	0.03%
2023/05/23	2	23.70	0	0.00	23.75	2	7,773	0.03%
2023/05/22	1	23.65	0	0.00	23.65	1	7,946	0.01%
2023/05/18	10	23.51	10	23.60	23.60	0	8,285	0.00%
2023/05/15	0	0.00	5	23.40	23.35	-5	8,695	-0.06%
2023/05/08	0	0.00	1	24.55	24.40	-1	9,159	-0.01%
2023/05/05	1.2	24.52	0	0.00	24.45	1.2	9,345	0.01%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/05/03	3	24.27	0	0.00	24.25	3	9,880	0.03%
2023/05/02	0.3	24.35	0	0.00	24.20	0.3	10,177	0.00%
2023/04/26	0	0.00	1	24.35	24.60	-1	10,991	-0.01%
2023/04/21	3	25.60	0	0.00	25.55	3	12,174	0.02%
2023/04/20	13	25.96	0	0.00	25.75	13	12,054	0.11%
2023/04/19	1	26.15	0	0.00	26.15	1	12,265	0.01%
2023/04/17	0	0.00	5	26.61	26.65	-5	12,290	-0.04%
2023/04/13	0	0.00	13	27.10	27.10	-13	12,479	-0.10%
2023/04/11	3	26.90	0	0.00	26.95	3	12,654	0.02%
2023/04/10	0	26.80	1	26.90	26.90	-1	12,879	-0.01%
2023/04/07	5	26.85	5	26.55	26.55	0	13,120	0.00%
2023/04/06	10	26.50	10	26.75	26.75	0	13,469	0.00%
2023/03/31	10	26.30	10	26.40	26.40	0	14,269	0.00%
2023/03/30	10	26.50	10	26.25	26.25	0	15,575	0.00%
2023/03/29	11	26.24	10	26.40	26.40	1	17,033	0.01%
2023/03/28	20	26.35	10	26.15	26.15	10	17,801	0.06%
2023/03/27	11	26.77	12	26.58	26.50	-1	18,537	-0.01%
2023/03/23	10	26.55	10	26.40	26.40	0	20,721	0.00%
2023/03/22	21	26.93	25	26.66	26.60	-4	22,079	-0.02%
2023/03/21	11	26.67	10	26.85	26.85	1	22,657	0.00%
2023/03/20	3	26.60	0	0.00	26.65	3	22,689	0.01%
2023/03/17	10	27.10	15	27.17	27.15	-5	22,606	-0.02%
2023/03/16	10	27.00	10	27.05	27.05	0	22,463	0.00%
2023/03/15	5	27.80	0	0.00	27.60	5	22,491	0.02%
2023/03/13	0	0.00	2	27.50	27.75	-2	22,740	-0.01%
2023/03/09	0	0.00	9	28.70	28.70	-9	22,744	-0.04%
2023/03/07	1	28.30	4	28.20	28.80	-3	22,742	-0.01%
2023/03/06	2	28.85	1	28.80	28.40	1	22,627	0.00%
2023/03/02	1	27.55	5	28.15	28.15	-4	22,576	-0.02%
2023/03/01	25	28.00	10	27.40	27.40	15	22,561	0.07%
2023/02/24	35	29.03	66	29.00	28.90	-31	22,234	-0.14%
2023/02/23	16	29.50	42	29.77	29.70	-26	21,938	-0.12%
2023/02/22	5	29.00	7	29.20	29.20	-2	21,873	-0.01%
2023/02/21	0	0.00	1	29.20	29.25	-1	21,945	0.00%
2023/02/20	5	29.25	6	29.20	29.20	-1	22,379	0.00%
2023/02/17	7	28.91	17	28.95	29.00	-10	23,118	-0.04%
2023/02/16	15	28.92	5	28.70	28.80	10	23,559	0.04%
2023/02/14	5	28.85	9	28.76	28.80	-4	23,295	-0.02%
2023/02/13	5	28.30	5	28.85	28.85	0	23,198	0.00%
2023/02/10	1	28.20	0	0.00	28.10	1	23,059	0.00%
2023/02/09	5	28.70	7	28.40	28.40	-2	23,070	-0.01%
2023/02/08	5	29.20	8.1	28.65	28.65	-3.1	23,104	-0.01%
2023/02/06	35	28.01	5	28.05	28.05	30	22,757	0.13%
2023/02/03	9	28.24	1	27.90	27.80	8	22,668	0.04%
2023/02/02	1	28.50	0	0.00	28.45	1	22,489	0.00%
2023/02/01	1	29.20	0	0.00	28.75	1	22,276	0.00%
2023/01/31	6	29.07	2	29.30	29.00	4	21,995	0.02%
2023/01/30	6	28.83	1	29.10	29.00	5	21,744	0.02%
2023/01/17	6.1	28.20	17	28.38	28.45	-10.9	21,441	-0.05%
2023/01/16	8	27.96	6	27.99	27.95	2	21,168	0.01%
2023/01/13	13	27.55	12	28.25	27.75	1	20,983	0.00%
2023/01/12	10	28.25	51	28.18	27.60	-41	20,674	-0.20%
2023/01/11	0	0.00	14	27.74	27.80	-14	20,210	-0.07%
2023/01/10	7	27.24	5	27.25	27.25	2	19,989	0.01%
2023/01/09	10	27.70	5	27.64	27.35	5	19,992	0.03%
2023/01/05	6	26.75	5	26.50	26.50	1	19,785	0.01%
2023/01/04	5	27.10	5	26.65	26.65	0	19,743	0.00%
2023/01/03	0	0.00	1	27.15	27.10	-1	19,655	-0.01%
2022/12/29	4	26.53	5	26.50	26.60	-1	19,450	-0.01%
2022/12/28	1	26.85	0	0.00	26.80	1	19,437	0.01%
2022/12/27	22	27.10	45	26.85	26.70	-23	19,274	-0.12%
2022/12/26	63	27.59	51	27.10	27.10	12	19,051	0.06%
2022/12/23	46	27.38	58	27.59	27.60	-12	18,722	-0.06%
2022/12/22	34	27.22	55	27.44	27.30	-21	17,973	-0.12%
2022/12/21	61	27.05	7	26.77	27.10	54	16,789	0.32%
2022/12/20	3	25.73	0	0.00	24.70	3	15,380	0.02%
2022/12/19	5	27.30	6	26.15	26.00	-1	14,732	-0.01%
2022/12/16	1	27.65	4	27.70	27.50	-3	14,061	-0.02%
2022/12/15	51	27.31	14	27.44	27.60	37	13,168	0.28%
2022/12/14	22	26.70	5	26.64	25.90	17	12,193	0.14%
2022/12/13	2	24.55	35	25.92	26.40	-33	10,963	-0.30%
2022/12/09	0	0.00	1	23.80	23.80	-1	10,567	-0.01%
2022/12/08	5	23.90	0	0.00	23.75	5	10,633	0.05%
2022/12/05	6	23.78	5	24.70	24.70	1	10,597	0.01%
2022/12/01	9	24.26	2	24.30	23.95	7	10,432	0.07%
2022/11/30	7	23.65	1	23.70	23.80	6	10,464	0.06%
2022/11/29	1	22.65	5	23.46	23.85	-4	10,493	-0.04%
2022/11/25	4	23.19	4	22.80	22.80	0	10,516	0.00%
2022/11/24	3	22.80	3	22.82	22.80	0	10,531	0.00%
2022/11/23	7	23.54	6	23.17	22.75	1	10,466	0.01%
2022/11/22	1	24.05	0	0.00	23.35	1	10,378	0.01%
2022/11/21	1	23.85	0	0.00	23.85	1	10,361	0.01%
2022/11/18	4	23.86	2	24.35	23.90	2	10,353	0.02%
2022/11/16	7	24.30	6	24.03	24.45	1	10,149	0.01%
2022/11/15	10	23.77	28	23.75	24.10	-18	9,713	-0.19%
2022/11/14	10	21.83	37	22.09	22.45	-27	8,940	-0.30%
2022/11/11	0	0.00	1	20.50	20.45	-1	8,585	-0.01%
2022/11/10	0	0.00	1	20.55	20.35	-1	8,764	-0.01%
2022/11/08	2	20.90	3	20.60	20.60	-1	9,464	-0.01%
2022/11/07	2	20.50	20	20.45	20.40	-18	9,865	-0.18%
2022/11/04	20	19.88	0	0.00	19.90	20	9,907	0.20%
2022/11/03	0	0.00	3	20.30	20.55	-3	9,955	-0.03%
2022/11/02	0	0.00	1	20.35	20.45	-1	9,996	-0.01%
2022/11/01	5	19.75	0	0.00	20.00	5	10,034	0.05%
2022/10/28	5	20.00	30	20.05	19.90	-25	10,270	-0.24%
2022/10/27	30	20.60	1	20.40	20.50	29	10,296	0.28%
2022/10/26	12	20.49	0	0.00	20.45	12	10,711	0.11%
2022/10/25	1	20.95	0	0.00	20.80	1	11,142	0.01%
2022/10/24	0	0.00	3	21.72	21.30	-3	11,165	-0.03%
2022/10/20	1	21.20	1	21.25	22.45	0	11,328	0.00%
2022/10/19	0	0.00	1	21.95	21.90	-1	11,399	-0.01%
2022/10/14	2	21.40	0	0.00	21.15	2	11,844	0.02%
2022/10/13	2	21.55	0	0.00	21.15	2	11,967	0.02%
2022/10/11	3	22.47	1	21.75	22.30	2	12,275	0.02%
2022/10/07	1	22.55	0	0.00	22.55	1	12,243	0.01%
2022/10/05	0	0.00	6	22.91	22.60	-6	12,293	-0.05%
2022/10/04	1	22.20	9	22.12	22.15	-8	12,230	-0.07%
2022/09/28	6	21.01	4	21.10	20.50	2	12,279	0.02%
2022/09/27	0	0.00	2	21.25	21.40	-2	12,321	-0.02%
2022/09/26	5	21.95	0	0.00	21.65	5	12,522	0.04%
2022/09/23	8	23.11	5	22.99	23.00	3	12,506	0.02%
2022/09/22	1	22.75	0	0.00	22.55	1	12,464	0.01%
2022/09/21	2	23.23	0	0.00	23.20	2	12,282	0.02%
2022/09/20	2	23.88	2	24.25	24.20	0	12,026	0.00%
2022/09/19	5	25.02	18	24.56	24.45	-13	11,912	-0.11%
2022/09/15	1	24.40	0	0.00	24.45	1	11,879	0.01%
2022/09/13	15	24.63	2	24.58	24.55	13	12,118	0.11%
2022/09/12	12	24.56	1	24.60	24.60	11	12,301	0.09%
2022/09/08	1	24.15	0	0.00	24.20	1	12,320	0.01%
2022/09/07	7	24.25	36	24.13	23.90	-29	12,320	-0.24%
2022/09/06	3	24.52	14	24.30	23.95	-11	12,180	-0.09%
2022/09/05	8	24.50	1	24.75	24.60	7	12,095	0.06%
2022/09/02	6	25.23	0	0.00	25.15	6	12,179	0.05%
2022/09/01	3	25.20	0	0.00	25.20	3	12,175	0.02%
2022/08/31	2	25.88	0	0.00	25.95	2	12,098	0.02%
2022/08/30	1	26.40	2	26.35	26.30	-1	12,043	-0.01%
2022/08/29	0	0.00	2	26.18	26.25	-2	12,111	-0.02%
2022/08/26	0	0.00	1	27.30	27.05	-1	12,174	-0.01%
2022/08/25	2	26.83	5	26.85	26.90	-3	12,183	-0.02%
2022/08/24	1	27.10	1	26.80	26.80	0	12,216	0.00%
2022/08/23	6	26.70	1	26.55	26.55	5	12,301	0.04%
2022/08/22	14	26.81	2	26.95	26.80	12	12,299	0.10%
2022/08/19	2	27.55	3	27.80	27.55	-1	12,263	-0.01%
2022/08/18	50	27.80	5	27.85	27.70	45	12,205	0.37%
2022/08/17	8	27.69	6	27.66	27.45	2	12,084	0.02%
2022/08/16	24	27.29	13	27.30	27.20	11	11,983	0.09%
2022/08/15	11	26.72	23	27.70	27.60	-12	11,864	-0.10%
2022/08/12	10	26.14	6	26.20	26.00	4	11,606	0.03%
2022/08/11	0	0.00	7	25.35	25.20	-7	11,403	-0.06%
2022/08/10	1	25.55	1	25.30	25.20	0	11,397	0.00%
2022/08/09	1	25.50	1	25.40	25.50	0	11,359	0.00%
2022/08/08	7	25.75	0	0.00	25.50	7	11,344	0.06%
2022/08/04	2	25.65	0	0.00	26.00	2	11,422	0.02%
2022/08/03	0	0.00	1	26.45	26.70	-1	11,402	-0.01%
2022/08/02	14	26.86	9	26.62	26.90	5	11,544	0.04%
2022/08/01	1	27.05	9	26.82	27.10	-8	11,292	-0.07%
2022/07/27	4	24.68	1	24.60	24.60	3	11,460	0.03%
2022/07/26	2	25.08	10	25.20	25.05	-8	11,397	-0.07%
2022/07/25	22	28.57	8	28.41	28.70	14	11,190	0.13%
2022/07/22	4	28.01	0	0.00	28.20	4	11,040	0.04%
2022/07/21	13	28.40	0	0.00	28.10	13	11,086	0.12%
2022/07/20	4	29.10	5	29.30	29.40	-1	11,156	-0.01%
2022/07/19	8	28.59	3	28.65	28.75	5	11,216	0.04%
2022/07/18	2	27.40	0	0.00	28.40	2	11,158	0.02%
2022/07/08	3	26.60	0	0.00	26.70	3	11,748	0.03%
2022/07/07	4	25.73	12	26.00	26.00	-8	11,839	-0.07%
2022/07/05	0	0.00	40	25.83	26.00	-40	12,164	-0.33%
2022/07/04	10	25.00	0	0.00	25.00	10	12,242	0.08%
2022/07/01	2	27.10	2	26.83	26.60	0	12,314	0.00%
2022/06/30	10	27.00	0	0.00	26.85	10	12,310	0.08%
2022/06/29	10	27.60	4	27.66	27.70	6	12,355	0.05%
2022/06/28	20	27.79	0	0.00	27.95	20	12,507	0.16%
2022/06/27	8	28.36	30	28.53	28.50	-22	13,089	-0.17%
2022/06/24	5	27.25	10	27.68	27.50	-5	13,382	-0.04%
2022/06/23	1	27.20	5	27.10	27.10	-4	13,663	-0.03%
2022/06/22	41	27.72	0	0.00	27.40	41	13,894	0.30%
2022/06/21	15	28.07	80	28.14	28.40	-65	14,512	-0.45%
2022/06/20	1	28.85	0	0.00	28.05	1	14,978	0.01%
2022/06/17	2	29.65	0	0.00	29.80	2	16,109	0.01%
2022/06/16	12	30.83	20	30.80	30.00	-8	17,398	-0.05%
2022/06/14	0	0.00	10	30.50	31.00	-10	17,760	-0.06%
2022/06/13	4	31.50	0.8	31.30	31.15	3.2	18,175	0.02%
2022/06/10	2	32.30	0	0.00	32.55	2	18,323	0.01%
2022/06/09	3	32.80	0	0.00	32.85	3	18,553	0.02%
2022/06/08	2	33.05	1	33.45	33.15	1	19,323	0.01%
2022/06/07	4	33.11	0	0.00	33.30	4	19,624	0.02%
2022/06/06	1	33.50	0	0.00	33.50	1	19,839	0.01%
2022/06/02	1	33.00	0	0.00	32.65	1	21,173	0.00%
2022/06/01	0	0.00	1	33.10	33.15	-1	22,617	0.00%
2022/05/31	1	32.70	1	32.80	32.70	0	22,746	0.00%
2022/05/27	0	0.00	6	33.15	33.00	-6	23,267	-0.03%
2022/05/26	2	32.85	0	0.00	32.80	2	23,743	0.01%
2022/05/25	12	32.75	16	32.80	32.65	-4	23,894	-0.02%
2022/05/23	10	33.30	0	0.00	33.00	10	24,170	0.04%
2022/05/20	8	33.19	10	32.60	33.10	-2	24,603	-0.01%
2022/05/19	1	31.75	2	32.10	31.90	-1	25,466	0.00%
2022/05/17	0	0.00	10	33.00	32.95	-10	25,175	-0.04%
2022/05/13	1	32.60	0	0.00	32.75	1	25,157	0.00%
2022/05/11	28	33.81	0	0.00	33.65	28	25,046	0.11%
2022/05/10	2	34.05	0	0.00	34.50	2	25,121	0.01%
2022/05/09	1	33.60	0	0.00	33.65	1	25,071	0.00%
2022/05/06	12	34.90	50	34.65	34.60	-38	25,056	-0.15%
2022/05/05	12	38.50	0	0.00	38.35	12	24,627	0.05%
2022/05/04	31	37.90	0	0.00	37.95	31	24,616	0.13%
2022/04/29	1	38.25	0	0.00	38.15	1	24,756	0.00%
2022/04/28	11	38.18	0	0.00	38.05	11	24,853	0.04%
2022/04/27	21	38.00	10	38.25	38.20	11	24,827	0.04%
2022/04/26	7	39.93	10	39.50	39.40	-3	24,640	-0.01%
2022/04/25	21	41.39	80	40.93	40.90	-59	24,401	-0.24%
2022/04/22	3	44.23	0	0.00	43.85	3	24,199	0.01%
2022/04/21	5	43.28	2	43.65	43.10	3	24,298	0.01%
2022/04/20	7	44.03	2	43.50	43.60	5	24,620	0.02%
2022/04/19	3.1	44.73	0	0.00	44.50	3.1	24,576	0.01%
2022/04/18	8	45.56	1	46.50	44.75	7	24,596	0.03%
2022/04/15	6	47.08	4	47.30	46.80	2	24,461	0.01%
2022/04/14	6	47.07	1	47.20	46.80	5	24,431	0.02%
2022/04/13	0	0.00	6	47.40	47.10	-6	24,418	-0.02%
2022/04/11	11	46.65	16	47.42	46.65	-5	24,375	-0.02%
2022/04/08	7	47.24	3	47.00	47.50	4	24,241	0.02%
2022/04/07	16	46.32	5	46.91	45.75	11	24,089	0.05%
2022/04/06	6	46.50	3	46.80	46.95	3	23,863	0.01%
2022/03/31	5	46.61	45	46.61	46.15	-40	24,396	-0.16%
2022/03/30	2	45.10	9	45.58	46.90	-7	24,614	-0.03%
2022/03/29	2	46.05	1	46.35	46.00	1	24,555	0.00%
2022/03/28	4	47.29	7	47.34	47.30	-3	24,828	-0.01%
2022/03/25	8	48.07	5	48.20	48.50	3	25,621	0.01%
2022/03/24	38	48.29	11	48.31	47.95	27	27,333	0.10%
2022/03/23	19.1	47.28	20	47.67	48.50	-0.9	28,160	0.00%
2022/03/22	111	48.00	131.1	48.21	47.40	-20.1	27,779	-0.07%	大買/大賣/
2022/03/21	56	47.06	24	46.86	47.20	32	26,656	0.12%
2022/03/18	4	44.01	11	44.39	43.95	-7	25,846	-0.03%
2022/03/17	2	44.08	11	44.25	44.20	-9	26,610	-0.03%
2022/03/16	15	43.89	29	44.12	43.75	-14	26,726	-0.05%
2022/03/15	16	43.61	14	43.62	43.20	2	26,546	0.01%
2022/03/14	13	43.67	18	43.74	44.00	-5	27,330	-0.02%
2022/03/11	111	43.79	124	43.91	43.60	-13	27,832	-0.05%	大買/大賣/
2022/03/10	7	41.73	5	42.42	42.80	2	27,391	0.01%
2022/03/09	1	41.50	0	0.00	41.80	1	27,386	0.00%
2022/03/08	83	43.16	12	43.21	40.90	71	27,456	0.26%
2022/03/07	25	42.98	50	43.42	43.90	-25	26,189	-0.10%
2022/03/04	22	42.15	3	42.50	42.00	19	24,971	0.08%
2022/03/03	6	42.46	5	42.50	42.30	1	25,053	0.00%
2022/03/02	16	42.74	16	42.76	42.25	0	25,338	0.00%
2022/03/01	16	42.90	12	42.24	42.05	4	26,021	0.02%
2022/02/25	12	40.62	6	40.55	40.50	6	27,087	0.02%
2022/02/24	8	40.19	13	40.00	39.35	-5	27,790	-0.02%
2022/02/23	16	41.38	4	41.25	41.30	12	27,769	0.04%
2022/02/22	18	42.01	11	41.17	41.20	7	27,786	0.03%
2022/02/21	2	42.50	13	42.34	42.75	-11	27,345	-0.04%
2022/02/18	0	0.00	3	39.85	39.85	-3	26,414	-0.01%
2022/02/17	3	39.30	1	39.85	39.75	2	26,629	0.01%
2022/02/16	0	0.00	4	39.95	39.55	-4	26,832	-0.01%
2022/02/15	3	39.35	0	0.00	39.10	3	27,223	0.01%
2022/02/14	3	39.65	5.2	40.05	39.80	-2.2	28,130	-0.01%
2022/02/11	3	40.35	0	0.00	40.35	3	28,247	0.01%
2022/02/10	2	40.15	4	40.83	40.50	-2	28,566	-0.01%
2022/02/09	11	40.16	0	0.00	40.25	11	29,265	0.04%
2022/02/07	0	0.00	12	38.75	39.85	-12	29,340	-0.04%
2022/01/26	2	37.00	0	0.00	37.00	2	29,320	0.01%
2022/01/25	3	37.13	3	37.80	36.75	0	29,502	0.00%
2022/01/24	10	37.12	10	37.21	37.10	0	29,595	0.00%
2022/01/21	5	38.85	2	39.45	38.15	3	29,608	0.01%
2022/01/20	0	0.00	3	39.18	39.25	-3	29,596	-0.01%
2022/01/19	3	38.30	0	0.00	38.25	3	29,578	0.01%
2022/01/18	4	39.01	0	0.00	38.80	4	29,689	0.01%
2022/01/17	3	39.55	2	39.60	39.45	1	29,911	0.00%
2022/01/14	17	39.57	2	39.75	40.00	15	30,508	0.05%
2022/01/13	2	39.60	12	39.82	40.00	-10	30,450	-0.03%
2022/01/11	8	38.39	0	0.00	38.15	8	30,146	0.03%
2022/01/10	2	38.80	0	0.00	38.90	2	30,244	0.01%
2022/01/07	3	39.13	0	0.00	39.05	3	30,235	0.01%
2022/01/06	3	39.72	3	39.95	39.75	0	30,272	0.00%
2022/01/05	0	0.00	3	40.75	40.25	-3	30,346	-0.01%
2022/01/04	4	40.11	2	40.15	40.15	2	30,395	0.01%
2022/01/03	3	40.42	10	40.70	40.70	-7	30,572	-0.02%
2021/12/30	2	41.23	0	0.00	41.15	2	30,805	0.01%
2021/12/29	1	41.20	0	0.00	41.50	1	30,944	0.00%
2021/12/28	24	41.19	0	0.00	41.10	24	31,211	0.08%
2021/12/27	11	41.22	3	41.98	41.00	8	31,412	0.03%
2021/12/24	10	42.73	18	43.24	42.55	-8	31,107	-0.03%
2021/12/23	3	43.52	11	43.50	43.55	-8	30,878	-0.03%
2021/12/22	16	43.92	4	44.30	43.90	12	30,458	0.04%
2021/12/21	25	43.31	24	43.70	44.55	1	29,872	0.00%
2021/12/20	10	43.02	7	43.82	44.05	3	28,816	0.01%
2021/12/17	10	41.53	26	41.24	41.70	-16	26,866	-0.06%
2021/12/16	3	39.37	1	39.75	39.40	2	25,705	0.01%
2021/12/15	0	0.00	2	39.90	39.95	-2	25,899	-0.01%
2021/12/14	10	40.13	32	39.94	39.65	-22	25,870	-0.09%
2021/12/13	4	40.56	11	40.24	40.90	-7	25,432	-0.03%
2021/12/10	3	38.88	1	39.30	38.50	2	24,588	0.01%
2021/12/09	1	38.45	72.4	39.15	38.45	-71.4	24,644	-0.29%
2021/12/08	90	39.62	49	40.43	39.15	41	24,884	0.16%
2021/12/07	57	38.35	23	38.55	39.00	34	24,544	0.14%
2021/12/06	2	37.18	1	37.15	37.10	1	23,937	0.00%
2021/12/03	0	0.00	2	36.75	36.50	-2	23,783	-0.01%
2021/12/02	0	0.00	3	36.22	36.20	-3	23,710	-0.01%
2021/12/01	2	35.23	8	34.49	35.40	-6	23,638	-0.03%
2021/11/30	4	35.09	1	35.20	35.10	3	23,681	0.01%
2021/11/29	11	35.39	6	35.03	35.10	5	23,701	0.02%
2021/11/26	12	36.43	15	36.78	36.25	-3	23,693	-0.01%
2021/11/25	19	38.29	4	38.25	38.15	15	23,602	0.06%
2021/11/24	213	36.97	229	37.20	37.40	-16	22,654	-0.07%	大買/大賣/
2021/11/23	4	34.98	22	35.39	35.20	-18	21,411	-0.08%
2021/11/22	1	33.10	0	0.00	33.40	1	21,791	0.00%
2021/11/19	9	33.02	1	33.25	32.85	8	21,762	0.04%
2021/11/18	1	33.85	1	33.90	33.90	0	21,745	0.00%
2021/11/17	14	34.10	0	0.00	33.85	14	21,904	0.06%
2021/11/16	2	34.10	0	0.00	34.10	2	22,142	0.01%
2021/11/15	11	34.75	2	34.75	34.75	9	22,263	0.04%
2021/11/12	1	36.60	7	35.66	35.55	-6	22,815	-0.03%
2021/11/11	5	35.70	12	36.43	36.25	-7	22,815	-0.03%
2021/11/10	12	35.08	0	0.00	34.95	12	22,256	0.05%
2021/11/09	8	35.41	0	0.00	35.70	8	22,466	0.04%
2021/11/08	7	36.20	1	35.15	36.25	6	22,636	0.03%
2021/11/05	6	34.29	3	34.30	34.30	3	22,459	0.01%
2021/11/04	2	35.85	0	0.00	35.15	2	22,738	0.01%
2021/11/03	3	35.60	3	35.77	35.70	0	23,539	0.00%
2021/11/02	1	35.25	0	0.00	35.15	1	23,573	0.00%
2021/11/01	1	35.55	0	0.00	35.20	1	23,736	0.00%
2021/10/29	2	34.90	7	34.93	35.10	-5	23,880	-0.02%
2021/10/27	0	0.00	5	35.30	35.30	-5	24,131	-0.02%
2021/10/26	0	0.00	3	35.37	35.60	-3	24,736	-0.01%
2021/10/25	0	0.00	11	34.99	35.05	-11	25,027	-0.04%
2021/10/22	24.1	34.20	8	34.63	33.70	16.1	25,424	0.06%
2021/10/21	7	36.82	0	0.00	36.90	7	25,461	0.03%
2021/10/19	0	0.00	10	36.65	36.60	-10	26,215	-0.04%
2021/10/18	7	35.96	1	35.70	36.40	6	26,883	0.02%
2021/10/15	12	36.58	0	0.00	36.30	12	27,449	0.04%
2021/10/14	2	36.35	4.3	36.30	36.35	-2.3	28,019	-0.01%
2021/10/13	0	0.00	13.4	35.75	35.80	-13.4	28,804	-0.05%
2021/10/12	0	0.00	11	36.25	36.10	-11	29,292	-0.04%
2021/10/07	1	37.65	13	37.70	38.30	-12	31,156	-0.04%
2021/10/06	7	38.94	1	38.60	38.05	6	32,370	0.02%
2021/10/05	2	37.63	6.5	37.09	39.00	-4.5	33,509	-0.01%
2021/10/04	2	38.38	27	37.71	37.10	-25	34,130	-0.07%
2021/10/01	5	40.51	1	39.35	39.15	4	35,544	0.01%
2021/09/29	0	0.00	3	40.78	40.35	-3	38,748	-0.01%
2021/09/28	1	41.40	0	0.00	41.45	1	41,331	0.00%
2021/09/27	0	0.00	5	42.40	42.35	-5	44,443	-0.01%
2021/09/24	0	0.00	1	41.55	41.75	-1	49,121	0.00%
2021/09/23	5.1	40.10	2	40.15	41.25	3.1	55,807	0.01%
2021/09/22	14	41.43	4	41.53	41.00	10	63,801	0.02%
2021/09/17	0	0.00	5	43.65	44.45	-5	67,891	-0.01%
2021/09/16	7	44.34	2	44.90	44.15	5	70,029	0.01%
2021/09/15	1	44.50	1	44.80	45.05	0	71,938	0.00%
2021/09/14	17	45.75	2	45.58	45.50	15	75,763	0.02%
2021/09/13	18	46.27	22	46.99	46.90	-4	79,590	-0.01%
2021/09/10	4	46.23	2	46.53	46.35	2	80,607	0.00%
2021/09/09	1	43.55	1	44.30	44.95	0	81,642	0.00%
2021/09/08	0	0.00	4	44.73	43.70	-4	84,570	0.00%
2021/09/07	2	44.30	11	44.24	44.20	-9	84,889	-0.01%
2021/09/06	1	44.40	3	44.65	44.45	-2	85,072	0.00%
2021/09/03	12	44.33	2	44.98	44.05	10	85,000	0.01%
2021/09/02	4	44.51	10	44.35	44.40	-6	85,129	-0.01%
2021/09/01	9	46.08	1	46.15	46.05	8	85,115	0.01%
2021/08/31	37	46.63	16	46.73	46.85	21	85,070	0.02%
2021/08/30	0	0.00	5	46.40	46.40	-5	85,302	-0.01%
2021/08/27	1	46.00	1	45.85	45.85	0	85,511	0.00%
2021/08/26	6	46.81	12	47.36	46.00	-6	85,671	-0.01%
2021/08/25	3	43.77	0	0.00	44.10	3	85,317	0.00%
2021/08/24	2	43.98	12	43.58	44.00	-10	89,217	-0.01%
2021/08/23	6	44.47	3	43.97	44.10	3	93,474	0.00%
2021/08/20	12	43.01	2	43.10	43.40	10	96,058	0.01%
2021/08/19	1	44.60	10	44.60	42.75	-9	98,816	-0.01%
2021/08/18	14.5	43.22	3	45.27	45.40	11.5	100,762	0.01%
2021/08/17	4	44.39	6	44.40	44.30	-2	102,491	0.00%
2021/08/16	0	0.00	1	47.10	47.80	-1	106,682	0.00%
2021/08/13	2	48.65	3	48.07	47.80	-1	111,289	0.00%
2021/08/12	0	0.00	16	48.33	49.30	-16	115,351	-0.01%
2021/08/11	13	47.01	1	48.35	47.00	12	118,096	0.01%
2021/08/10	8	47.94	0	0.00	47.30	8	119,720	0.01%
2021/08/09	0	0.00	16	49.31	48.85	-16	121,383	-0.01%
2021/08/06	10	47.16	25	47.42	47.00	-15	123,407	-0.01%
2021/08/05	4	47.40	2	46.83	47.15	2	126,196	0.00%
2021/08/04	4.2	49.48	3	48.87	48.60	1.2	129,263	0.00%
2021/08/03	1	48.90	3	48.87	48.75	-2	134,933	0.00%
2021/08/02	14	48.84	11	49.12	49.25	3	138,109	0.00%
2021/07/30	31	49.77	30	49.59	48.90	1	142,440	0.00%
2021/07/29	17	47.81	14	48.43	48.90	3	146,402	0.00%
2021/07/28	6	46.43	8.2	46.74	46.90	-2.2	148,860	0.00%
2021/07/27	19	47.35	9	47.02	46.50	10	151,587	0.01%
2021/07/26	19	49.32	6	49.21	48.55	13	154,472	0.01%
2021/07/23	4	49.49	8	50.11	50.40	-4	157,355	0.00%
2021/07/22	26	48.65	15.3	49.41	48.20	10.7	158,348	0.01%
2021/07/21	3	49.58	6	51.11	49.30	-3	159,661	0.00%
2021/07/20	4	51.58	5	53.00	51.50	-1	159,499	0.00%
2021/07/19	18	53.67	8	53.40	53.10	10	159,337	0.01%
2021/07/16	9.4	53.31	4	53.13	53.00	5.4	159,322	0.00%
2021/07/15	35.2	52.87	9	51.84	54.40	26.2	159,147	0.02%
2021/07/14	24	50.69	59	49.81	50.70	-35	158,637	-0.02%
2021/07/13	23.5	54.06	33	53.80	52.60	-9.5	158,188	-0.01%
2021/07/12	32	58.03	26	58.29	57.40	6	157,356	0.00%
2021/07/09	30	56.93	12	57.15	56.50	18	156,798	0.01%
2021/07/08	26.1	57.47	25	56.54	58.50	1.1	156,468	0.00%
2021/07/07	37	57.75	51	58.09	56.50	-14	155,332	-0.01%
2021/07/06	114	60.44	9	60.52	59.60	105	155,560	0.07%	大買/鉅額交易
2021/07/05	576	62.03	423	62.97	61.30	153	156,896	0.10%	大買/大賣/鉅額交易
2021/07/02	472	60.38	568	61.24	60.10	-96	154,581	-0.06%	大買/大賣/
2021/07/01	271.1	60.89	247	62.29	58.80	24.1	153,370	0.02%	大買/大賣/
2021/06/30	286	61.84	256.3	62.84	61.20	29.7	151,103	0.02%	大買/大賣/
2021/06/29	270	58.53	95	59.24	59.50	175	147,776	0.12%	大買/鉅額交易
2021/06/28	54	53.85	99	54.16	55.70	-45	141,237	-0.03%
2021/06/25	43.4	52.15	31.8	51.87	50.70	11.6	136,878	0.01%
2021/06/24	50	50.91	44	50.61	50.60	6	135,237	0.00%
2021/06/23	116	51.03	81	51.07	48.25	35	133,347	0.03%	大買/
2021/06/22	71	51.05	103	50.93	51.70	-32	130,040	-0.02%	大賣/
2021/06/21	50	47.54	23	47.52	47.00	27	125,972	0.02%
2021/06/18	40	51.04	42	51.21	50.00	-2	124,583	0.00%
2021/06/17	44	52.90	49	52.38	50.80	-5	123,048	0.00%
2021/06/16	26	51.20	11	51.09	50.40	15	120,480	0.01%
2021/06/15	23	47.36	15	49.71	50.60	8	120,113	0.01%
2021/06/11	6	47.20	4	47.40	47.20	2	119,897	0.00%
2021/06/10	13	46.24	5	45.51	47.10	8	120,284	0.01%
2021/06/09	12	47.59	15	46.37	46.80	-3	120,431	0.00%
2021/06/08	7	48.51	2	48.15	48.55	5	120,709	0.00%
2021/06/07	23	45.97	13	46.64	47.20	10	120,863	0.01%
2021/06/04	26	51.23	23	51.67	49.95	3	120,690	0.00%
2021/06/03	10	51.93	4	52.73	51.60	6	121,601	0.00%
2021/06/02	33	52.78	32	51.77	52.70	1	121,644	0.00%
2021/06/01	75	53.46	124.1	52.81	53.30	-49.1	122,374	-0.04%	大賣/
2021/05/31	97	52.73	76	52.04	52.40	21	121,105	0.02%
2021/05/28	91	48.22	67	47.88	48.70	24	118,089	0.02%
2021/05/27	67	45.64	66	45.62	44.30	1	116,115	0.00%
2021/05/26	47	44.02	26.9	43.40	44.10	20.1	114,060	0.02%
2021/05/25	45	44.52	77	43.94	44.00	-32	113,252	-0.03%
2021/05/24	107	46.39	121	46.40	45.05	-14	113,497	-0.01%	大買/大賣/
2021/05/21	99	45.11	60	45.19	46.15	39	110,303	0.04%
2021/05/20	85	44.82	125	43.75	43.00	-40	105,867	-0.04%	大賣/
2021/05/19	92	44.30	131	44.33	45.00	-39	101,894	-0.04%	大賣/
2021/05/18	56	40.75	27	40.40	40.95	29	99,356	0.03%
2021/05/17	22	37.64	84.5	37.27	37.25	-62.5	97,397	-0.06%
2021/05/14	148.5	43.98	57	41.74	41.35	91.5	95,502	0.10%	大買/
2021/05/13	93	47.86	72	46.04	45.90	21	92,554	0.02%
2021/05/12	41	54.69	51.9	54.94	51.00	-10.9	89,797	-0.01%
2021/05/11	97	58.99	91	59.53	56.60	6	86,567	0.01%
2021/05/10	74	54.81	60	55.97	57.40	14	80,795	0.02%
2021/05/07	60	48.45	106	49.28	52.20	-46	77,653	-0.06%	大賣/
2021/05/06	65	46.35	114	46.78	47.50	-49	73,184	-0.07%	大賣/
2021/05/05	58	42.67	80.1	42.78	43.20	-22.1	68,736	-0.03%
2021/05/04	129	41.05	211.8	39.14	39.30	-82.8	66,023	-0.13%	大買/大賣/
2021/05/03	89	44.09	87	45.04	42.65	2	62,948	0.00%
2021/04/29	427	41.47	466.9	41.95	42.60	-39.9	59,681	-0.07%	大買/大賣/
2021/04/28	80	39.31	10	39.06	38.75	70	56,519	0.12%
2021/04/27	53	39.90	15.5	39.90	40.00	37.5	55,435	0.07%
2021/04/26	32	38.68	17.1	38.76	39.25	14.9	53,702	0.03%
2021/04/23	20	35.12	6	35.63	35.70	14	53,554	0.03%
2021/04/22	28	37.91	10	37.84	36.25	18	53,573	0.03%
2021/04/21	1	35.30	74.9	35.14	35.40	-73.9	53,448	-0.14%
2021/04/20	7.5	33.56	21	33.40	34.50	-13.5	53,279	-0.03%
2021/04/19	19	32.75	11	34.55	34.70	8	53,408	0.01%
2021/04/16	14	31.18	46.3	30.91	31.55	-32.3	53,007	-0.06%
2021/04/15	11	28.27	12	29.05	28.70	-1	52,922	0.00%
2021/04/14	17	27.95	10.8	28.17	27.80	6.2	53,582	0.01%
2021/04/13	27	27.71	47.1	27.60	27.40	-20.1	55,897	-0.04%
2021/04/12	36	28.24	64.1	28.39	29.00	-28.1	59,126	-0.05%
2021/04/09	50	26.66	67.1	25.86	26.80	-17.1	58,542	-0.03%
2021/04/08	100	24.95	20.3	24.95	24.95	79.7	56,092	0.14%
2021/04/07	62	22.65	41.7	22.58	22.70	20.3	56,933	0.04%
2021/04/06	49	21.90	202	21.65	22.70	-153	56,288	-0.27%	大賣/鉅額交易
2021/04/01	231	20.89	105	20.55	20.75	126	54,838	0.23%	大買/大賣/鉅額交易
2021/03/31	47	18.89	40	18.95	19.50	7	52,181	0.01%
2021/03/30	3	18.23	12	18.18	18.30	-9	51,223	-0.02%
2021/03/29	16	18.40	2	18.20	18.30	14	52,583	0.03%
2021/03/26	2	17.70	2	17.78	17.80	0	55,864	0.00%
2021/03/25	7	17.81	5	17.86	17.55	2	58,787	0.00%
2021/03/24	4	17.23	0	0.00	17.30	4	58,813	0.01%
2021/03/23	6	17.70	2	17.90	17.55	4	59,227	0.01%
2021/03/22	1	17.60	20	17.68	17.70	-19	60,007	-0.03%
2021/03/19	7	17.76	0	0.00	17.50	7	61,924	0.01%
2021/03/18	10	17.90	26	17.82	17.75	-16	63,665	-0.03%
2021/03/17	0	0.00	11	17.76	17.85	-11	66,518	-0.02%
2021/03/16	8	17.92	3	17.95	17.75	5	67,843	0.01%
2021/03/15	8	18.34	0	0.00	18.35	8	67,472	0.01%
2021/03/12	1	18.75	24	18.40	18.75	-23	67,060	-0.03%
2021/03/11	0.1	18.15	18	18.28	18.25	-18	66,686	-0.03%
2021/03/10	2.2	18.10	4	18.18	18.20	-1.9	66,651	0.00%
2021/03/09	5	18.33	17	18.69	18.40	-12	66,366	-0.02%
2021/03/08	3	17.98	5	17.95	18.10	-2	65,151	0.00%
2021/03/05	86.2	18.41	82	17.71	17.85	4.2	64,811	0.01%
2021/03/04	132.3	18.78	173	18.56	18.60	-40.7	63,711	-0.06%	大買/大賣/
2021/03/03	26.5	17.88	44	17.96	17.75	-17.5	61,301	-0.03%
2021/03/02	35	17.59	71	17.61	17.30	-36	60,155	-0.06%
2021/02/26	5.1	17.52	12	17.43	17.45	-7	59,714	-0.01%
2021/02/25	25.1	17.47	53	17.40	17.45	-27.9	58,896	-0.05%
2021/02/24	45	17.05	9	17.18	16.50	36	58,000	0.06%
2021/02/23	10	16.63	116	16.97	17.20	-106	55,364	-0.19%	大賣/鉅額交易
2021/02/22	0.1	15.45	5	15.60	15.65	-4.9	54,002	-0.01%
2021/02/19	18.1	15.26	2	15.15	15.45	16.1	53,465	0.03%
2021/02/18	92	15.19	12	15.08	15.40	80	52,997	0.15%
2021/02/17	0	0.00	10	14.15	14.25	-10	52,242	-0.02%
2021/02/05	6	13.38	14	13.46	13.40	-8	51,850	-0.02%
2021/02/04	2	13.60	0	0.00	13.65	2	51,731	0.00%
2021/02/03	12	13.74	4	13.75	13.70	8	51,751	0.02%
2021/02/02	2	14.15	12	14.09	14.20	-10	51,453	-0.02%
2021/01/29	1	13.90	3	14.05	13.60	-2	51,075	0.00%
2021/01/28	0	0.00	23	13.88	13.90	-23	51,168	-0.04%
2021/01/27	10	14.40	4	14.61	14.40	6	51,213	0.01%
2021/01/26	11	15.03	0	0.00	14.85	11	51,226	0.02%
2021/01/25	16	15.46	0	0.00	15.25	16	51,006	0.03%
2021/01/22	10	15.35	5	15.00	15.25	5	50,670	0.01%
2021/01/21	0	0.00	4	14.85	14.90	-4	50,387	-0.01%
2021/01/20	6	14.73	4	15.16	14.60	2	50,138	0.00%
2021/01/19	16	15.70	12	15.50	15.35	4	49,711	0.01%
2021/01/18	4	15.04	18	14.90	15.10	-14	49,391	-0.03%
2021/01/15	19	16.10	47	15.81	15.70	-28	48,895	-0.06%
2021/01/14	24	16.71	16	16.49	16.40	8	48,484	0.02%
2021/01/13	15	16.01	4	15.95	16.10	11	47,717	0.02%
2021/01/12	56	16.00	55	15.74	15.70	1	47,363	0.00%
2021/01/11	28	16.75	0	0.00	16.65	28	46,697	0.06%
2021/01/08	28	16.65	10	16.50	16.80	18	46,275	0.04%
2021/01/07	32.2	16.92	87	16.83	16.85	-54.8	45,602	-0.12%
2021/01/06	73	17.85	124	17.90	17.65	-51	44,235	-0.12%	大賣/
2021/01/05	51	17.60	63	17.79	17.80	-12	41,253	-0.03%
2021/01/04	42	16.36	90	16.42	16.50	-48	37,384	-0.13%
2020/12/31	33	15.68	14	15.43	15.75	19	35,812	0.05%
2020/12/30	119	16.06	111	15.57	15.50	8	35,197	0.02%	大買/大賣/
2020/12/29	56	15.59	14	15.61	15.35	42	33,981	0.12%
2020/12/28	35	15.03	11	15.10	15.00	24	32,612	0.07%
2020/12/25	12	15.91	18	15.59	15.50	-6	31,474	-0.02%
2020/12/24	35	15.49	38	15.82	15.50	-3	30,591	-0.01%
2020/12/23	34	15.50	11	15.40	16.00	23	29,622	0.08%
2020/12/22	359	16.36	186.2	16.56	15.20	172.8	28,061	0.62%	大買/大賣/鉅額交易
2020/12/21	27	15.42	55	15.38	15.75	-28	24,162	-0.12%
2020/12/18	2	14.35	76	14.27	14.35	-74	21,095	-0.35%
2020/12/17	12	14.48	105	14.20	14.20	-93	20,410	-0.46%	大賣/
2020/12/16	6	14.28	22	14.40	14.25	-16	19,874	-0.08%
2020/12/15	132	14.52	33	14.69	14.15	99	18,916	0.52%	大買/
2020/12/14	57	14.27	25	14.19	14.30	32	17,025	0.19%
2020/12/11	112	13.63	21	13.75	13.75	91	14,796	0.62%	大買/
2020/12/10	10	12.30	11	12.40	12.85	-1	11,829	-0.01%
2020/12/09	0	0.00	30	11.63	11.70	-30	10,342	-0.29%
2020/12/08	21	11.95	30	11.98	11.90	-9	10,395	-0.09%
2020/12/07	20	12.10	40	12.05	12.10	-20	10,456	-0.19%
2020/12/04	0	0.00	4	12.05	12.05	-4	10,470	-0.04%
2020/12/02	11	11.84	3	11.93	11.80	8	10,700	0.07%
2020/11/30	1	12.00	3	12.05	12.05	-2	10,467	-0.02%
2020/11/27	5	11.65	14	11.56	11.70	-9	9,940	-0.09%
2020/11/26	4	11.55	5	11.30	11.35	-1	9,580	-0.01%
2020/11/25	10	11.35	3.2	11.14	11.20	6.8	9,397	0.07%
2020/11/24	35	11.17	30	10.91	11.00	5	8,983	0.06%
2020/11/23	12	10.92	31	10.66	11.05	-19	8,851	-0.21%
2020/11/20	20	10.50	16	10.49	10.45	4	8,295	0.05%
2020/11/18	0	0.00	42	10.30	10.25	-42	8,113	-0.52%
2020/11/17	10	10.20	4	10.09	10.15	6	8,056	0.07%
2020/11/16	3	10.20	1	10.05	10.00	2	8,069	0.02%
2020/11/12	3	10.12	0	0.00	10.15	3	8,024	0.04%
2020/11/11	5	10.45	1	10.55	10.45	4	7,943	0.05%
2020/11/10	0	0.00	22	10.30	10.25	-22	7,849	-0.28%
2020/11/06	6	10.20	0	0.00	10.20	6	7,675	0.08%
2020/11/05	3	10.48	2	10.55	10.20	1	7,639	0.01%
2020/11/04	0	0.00	9	10.33	10.40	-9	7,326	-0.12%
2020/11/03	6	10.10	3	10.15	10.00	3	7,010	0.04%
2020/10/27	1	10.20	0	0.00	10.15	1	6,561	0.02%
2020/10/26	0	0.00	4	10.00	10.00	-4	6,471	-0.06%
2020/10/22	7	10.25	1	10.30	10.15	6	6,408	0.09%
2020/10/19	0	0.00	21	9.88	9.83	-21	6,163	-0.34%
2020/10/13	0	0.00	5	9.88	9.88	-5	5,855	-0.09%
2020/10/07	10	9.73	0	0.00	9.90	10	5,832	0.17%
2020/10/06	5	9.89	5	9.78	9.89	0	5,806	0.00%
2020/10/05	1	9.32	0	0.00	9.42	1	5,734	0.02%
2020/09/29	2	9.31	0	0.00	9.31	2	5,745	0.03%
2020/09/28	0	0.00	4	9.43	9.43	-4	5,772	-0.07%
2020/09/24	5	9.18	24	9.20	9.17	-19	5,766	-0.33%
2020/09/21	4	9.84	0	0.00	9.90	4	5,528	0.07%
2020/09/18	21	9.86	0	0.00	9.87	21	5,433	0.39%
2020/09/17	5	10.00	7	9.89	9.86	-2	5,370	-0.04%
2020/09/16	2	10.08	3	10.10	10.20	-1	5,064	-0.02%
2020/09/15	3	10.17	0	0.00	10.20	3	5,003	0.06%
2020/09/11	4	10.48	0.2	10.30	10.30	3.8	4,782	0.08%
2020/09/10	10	10.55	0	0.00	10.55	10	4,457	0.22%
2020/09/09	1	10.25	0	0.00	10.65	1	4,283	0.02%
2020/09/08	0	0.00	1	10.15	10.25	-1	4,044	-0.02%
2020/09/07	1	10.10	0	0.00	10.40	1	3,675	0.03%
2020/09/04	10	9.32	0	0.00	9.46	10	3,309	0.30%
2020/09/01	4	9.12	1	9.19	9.19	3	3,220	0.09%
2020/08/31	6	9.13	10	9.36	9.32	-4	3,231	-0.12%
2020/08/28	1	8.76	0	0.00	8.75	1	3,043	0.03%
2020/08/26	3	8.63	0	0.00	8.61	3	2,830	0.11%
2020/08/25	0	0.00	5	8.37	8.52	-5	2,769	-0.18%
2020/08/14	0	0.00	20	8.30	8.35	-20	2,786	-0.72%
2020/08/11	5	8.24	0	0.00	8.18	5	2,744	0.18%
2020/08/10	10	8.13	0	0.00	8.14	10	2,723	0.37%
2020/08/05	0	0.00	4.8	8.06	8.05	-4.8	2,765	-0.17%
2020/07/31	0	0.00	2	8.04	8.06	-2	2,786	-0.07%
2020/07/30	2	8.08	0	0.00	8.05	2	2,804	0.07%
2020/07/15	0	0.00	1.9	8.06	8.06	-1.9	2,958	-0.06%
2020/06/23	2	8.34	0	0.00	8.36	2	3,233	0.06%
2020/06/10	20	8.40	0	0.00	8.65	20	3,674	0.54%
2020/06/08	10	8.40	0	0.00	8.45	10	3,934	0.25%
2020/06/02	0	0.00	1	7.80	7.80	-1	3,920	-0.03%
2020/06/01	1	7.90	0	0.00	7.81	1	3,931	0.03%
2020/05/29	3	7.81	3	7.75	7.80	0	3,933	0.00%
2020/05/28	3	7.92	6	8.13	8.14	-3	3,929	-0.08%
2020/05/27	6	7.54	0	0.00	7.79	6	3,835	0.16%
2020/05/12	2	7.51	0	0.00	7.57	2	3,729	0.05%
2020/04/28	0	0.00	0.1	7.27	7.27	-0.1	3,708	0.00%
2020/04/16	5	7.13	0	0.00	7.12	5	3,815	0.13%
2020/03/31	0	0.00	10	6.68	6.63	-10	4,219	-0.24%
2020/03/18	4	6.16	0	0.00	6.00	4	4,266	0.09%
2020/03/17	10	6.28	0	0.00	6.21	10	4,242	0.24%
2020/03/13	0	0.00	2	6.97	7.15	-2	4,089	-0.05%
2020/03/12	5	7.80	0	0.00	7.74	5	3,916	0.13%
2020/03/11	5	8.70	0	0.00	8.60	5	3,731	0.13%
2020/03/10	4	8.79	0	0.00	8.79	4	3,699	0.11%
2020/03/09	5	8.98	0	0.00	8.90	5	3,663	0.14%
2020/03/02	8	8.87	0	0.00	9.00	8	3,545	0.23%
2020/02/26	5	9.27	5	9.29	9.26	0	3,597	0.00%
2020/02/25	5	9.25	0	0.00	9.31	5	3,592	0.14%
2020/02/17	5	9.30	0	0.00	9.32	5	3,591	0.14%
2020/02/07	10	9.34	0	0.00	9.33	10	3,841	0.26%
2020/02/03	15	9.09	0	0.00	9.13	15	4,182	0.36%
2020/01/30	11	9.43	0	0.00	9.32	11	4,022	0.27%
2020/01/09	0	0.00	76.7	10.20	10.25	-76.7	3,871	-1.98%
2020/01/06	9	10.41	0	0.00	10.40	9	3,919	0.23%
2020/01/03	5	10.65	5	10.60	10.50	0	3,944	0.00%
2020/01/02	5	10.70	0	0.00	10.75	5	3,871	0.13%
2019/12/16	5	10.05	0	0.00	9.99	5	3,207	0.16%
2019/12/12	0	0.00	5	9.85	9.84	-5	3,071	-0.16%
2019/12/05	1	9.72	0	0.00	9.73	1	3,073	0.03%
2019/12/04	0	0.00	10	9.85	9.81	-10	3,095	-0.32%
2019/12/02	0	0.00	2	9.72	9.72	-2	3,085	-0.06%
2019/11/29	2	9.72	0	0.00	9.76	2	3,101	0.06%
2019/11/27	5	9.80	0	0.00	9.90	5	3,103	0.16%
2019/11/26	10	9.76	1	9.78	9.90	9	3,083	0.29%
2019/11/25	0	0.00	0.1	9.52	9.57	-0.1	2,972	0.00%
2019/11/06	0	0.00	20	9.98	9.86	-20	3,246	-0.62%
2019/11/05	8	10.09	46	10.10	10.10	-38	3,174	-1.20%
2019/11/04	2	9.33	0	0.00	9.36	2	2,873	0.07%
2019/11/01	2	9.21	0	0.00	9.22	2	2,878	0.07%
2019/10/29	0	0.00	0.2	9.09	9.11	-0.2	2,956	-0.01%
2019/10/23	1	9.33	0	0.00	9.25	1	3,027	0.03%
2019/10/22	10	9.46	0	0.00	9.36	10	3,091	0.32%
2019/10/14	5	9.00	2	9.08	9.06	3	3,230	0.09%
2019/10/08	1	9.35	1	9.45	9.45	0	3,147	0.00%
2019/10/07	40	9.38	0	0.00	9.32	40	3,152	1.27%
2019/10/04	0	0.00	13	9.52	9.51	-13	3,137	-0.41%
2019/10/03	13	9.53	0	0.00	9.54	13	3,133	0.41%
2019/09/27	5	9.70	0	0.00	9.74	5	3,179	0.16%
2019/09/19	6	10.10	0	0.00	10.15	6	3,244	0.18%
2019/09/11	0	0.00	15	10.05	10.05	-15	3,448	-0.44%
2019/09/10	0	0.00	20	10.00	10.05	-20	3,487	-0.57%
2019/09/04	2	10.15	0	0.00	10.15	2	3,473	0.06%
2019/08/27	2	9.95	2	9.92	9.88	0	3,515	0.00%
2019/08/22	4	10.00	0	0.00	9.97	4	3,558	0.11%
2019/08/20	3	10.05	10	10.00	10.05	-7	3,924	-0.18%
2019/08/16	40	9.76	0	0.00	9.76	40	3,990	1.00%
2019/08/12	2	10.15	0	0.00	10.15	2	4,047	0.05%
2019/08/07	24	10.12	10	10.05	10.00	14	4,045	0.35%
2019/08/06	15	10.03	0	0.00	10.20	15	4,156	0.36%
2019/08/05	10	10.35	0	0.00	10.35	10	4,223	0.24%
2019/07/30	3	10.70	0	0.00	10.60	3	4,638	0.06%
2019/07/29	0	0.00	0	10.65	10.70	0	5,056	0.00%
2019/07/26	2	10.70	0	0.00	10.75	2	5,495	0.04%
2019/07/23	5	10.85	10	10.80	10.85	-5	5,661	-0.09%
2019/07/09	0	0.00	11	10.35	10.40	-11	6,829	-0.16%
2019/07/03	6	10.55	0	0.00	10.55	6	7,105	0.08%
2019/07/01	1	10.60	1	10.60	10.55	0	7,356	0.00%
2019/06/28	10	10.55	0	0.00	10.50	10	7,393	0.14%
2019/06/27	5	10.55	0	0.00	10.55	5	7,436	0.07%
2019/06/21	1	10.70	0	0.00	10.65	1	7,609	0.01%
2019/06/14	7	10.45	0	0.00	10.35	7	8,178	0.09%
2019/06/13	1	10.45	0	0.00	10.40	1	8,203	0.01%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	0	0.00	10.9	10.45	10.50	-10.9	8,624	-0.13%
2019/05/31	5	10.45	0	0.00	10.40	5	9,298	0.05%
2019/05/28	20	10.30	0	0.00	10.60	20	9,733	0.21%
2019/05/27	5	10.35	0	0.00	10.35	5	9,845	0.05%
2019/05/22	10	10.90	0	0.00	10.90	10	10,020	0.10%
2019/05/17	1	11.00	0	0.00	10.85	1	10,353	0.01%
2019/05/13	10	10.80	0	0.00	10.85	10	10,715	0.09%
2019/05/09	2	10.70	1	10.75	10.70	1	11,126	0.01%
2019/05/08	3	10.90	0	0.00	11.00	3	11,056	0.03%
2019/05/06	20	11.25	1	11.15	11.20	19	10,971	0.17%
2019/04/25	0	0.00	1	12.40	12.55	-1	9,951	-0.01%
2019/04/24	1	12.70	15	12.70	12.45	-14	9,822	-0.14%
2019/04/23	0	0.00	42	12.46	12.45	-42	9,537	-0.44%
2019/04/22	0	0.00	7	12.20	12.30	-7	9,344	-0.07%
2019/04/19	0	0.00	2	11.95	11.95	-2	9,136	-0.02%
2019/04/17	0	0.00	10	12.00	12.05	-10	9,305	-0.11%
2019/04/10	0	0.00	12	11.95	12.00	-12	9,188	-0.13%
2019/04/08	0	0.00	10	11.90	11.85	-10	9,048	-0.11%
2019/04/03	2	11.50	15	11.60	11.70	-13	8,878	-0.15%
2019/04/01	0	0.00	10	11.45	11.40	-10	8,713	-0.11%
2019/03/28	0	0.00	10	11.30	11.30	-10	8,700	-0.11%
2019/03/27	20	11.40	0	0.00	11.40	20	8,687	0.23%
2019/03/26	0	0.00	1	11.60	11.50	-1	8,615	-0.01%
2019/03/25	0	0.00	2	11.43	11.40	-2	8,594	-0.02%
2019/03/22	10	11.65	10	11.50	11.55	0	8,526	0.00%
2019/03/21	10	11.75	10	11.75	11.75	0	8,418	0.00%
2019/03/20	6	11.75	0	0.00	11.70	6	8,396	0.07%
2019/03/19	20	11.95	0	0.00	11.95	20	8,157	0.25%
2019/03/18	0	11.90	0	0.00	11.90	0	8,057	0.00%
2019/03/14	3	11.95	0	0.00	11.90	3	8,071	0.04%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/08	32	11.98	0	0.00	11.95	32	8,322	0.38%
2019/03/06	34	12.41	0	0.00	12.40	34	8,456	0.40%
2019/03/05	4	12.31	11	12.25	12.30	-7	8,093	-0.09%
2019/02/26	0	0.00	2	12.20	12.10	-2	7,706	-0.03%
2019/02/25	0	0.00	1	12.10	12.15	-1	7,565	-0.01%
2019/02/22	10	12.10	0	0.00	12.05	10	7,434	0.13%
2019/02/21	0	0.00	8	12.25	12.30	-8	7,250	-0.11%
2019/02/20	46	12.18	6	12.10	12.05	40	7,093	0.56%
2019/02/15	2	11.85	0	0.00	11.90	2	6,849	0.03%
2019/02/12	2	12.30	2	12.25	12.30	0	6,656	0.00%
2019/02/11	4	11.96	2	12.10	12.00	2	6,421	0.03%
2019/01/30	2	11.58	14	11.55	11.65	-12	5,995	-0.20%
2019/01/24	0	0.00	10	11.20	11.15	-10	5,753	-0.17%
2019/01/23	0	0.00	5	11.10	11.20	-5	5,744	-0.09%
2019/01/22	0	0.00	20	11.05	11.10	-20	5,759	-0.35%
2019/01/21	0	0.00	1	11.15	11.10	-1	5,859	-0.02%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/15	6	10.85	0	0.00	10.90	6	6,303	0.10%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/10	12	10.95	0	0.00	11.00	12	6,475	0.19%
2019/01/09	32	11.01	21	11.15	11.20	11	6,402	0.17%
2019/01/07	0	0.00	5	10.65	10.75	-5	6,281	-0.08%
2019/01/04	5	10.33	2	10.40	10.35	3	6,333	0.05%
2019/01/02	0	0.00	1	10.95	10.95	-1	6,371	-0.02%
2018/12/26	2	10.83	20	10.85	10.70	-18	6,614	-0.27%
2018/12/25	3	10.85	6	10.90	10.85	-3	6,691	-0.04%
2018/12/21	1	10.85	0	0.00	10.95	1	7,001	0.01%
2018/12/20	7	11.09	0	0.00	11.00	7	7,110	0.10%
2018/12/19	9	11.17	0	0.00	11.15	9	7,376	0.12%
2018/12/18	1	11.15	5	11.25	11.20	-4	7,709	-0.05%
2018/12/14	0	0.00	38	11.36	11.45	-38	7,950	-0.48%
2018/12/13	10	11.35	0	0.00	11.30	10	8,120	0.12%
2018/12/12	40	11.31	2	11.25	11.30	38	8,196	0.46%
2018/12/11	3	11.28	0	0.00	11.20	3	8,161	0.04%
2018/12/07	5	11.55	0	0.00	11.50	5	8,274	0.06%
2018/12/06	5	11.70	0	0.00	11.40	5	8,298	0.06%
2018/12/05	12	11.86	2	12.05	11.85	10	8,402	0.12%
2018/12/04	10	12.05	4	11.95	11.85	6	8,327	0.07%
2018/12/03	10	11.80	13	11.80	11.90	-3	8,343	-0.04%
2018/11/30	19	11.68	12	11.65	11.60	7	8,475	0.08%
2018/11/29	30	11.87	40	11.84	11.80	-10	8,448	-0.12%
2018/11/27	7	11.08	0	0.00	11.20	7	8,265	0.08%
2018/11/21	5	11.30	5	11.30	11.35	0	9,185	0.00%
2018/11/14	5	11.65	0	0.00	11.65	5	10,334	0.05%
2018/11/12	13	11.37	0	0.00	11.40	13	10,829	0.12%
2018/11/09	2	11.65	0	0.00	11.65	2	11,095	0.02%
2018/11/06	0	0.00	0.1	11.65	11.65	-0.1	13,221	0.00%
2018/11/05	1	11.80	0	0.00	11.80	1	13,573	0.01%
2018/10/31	8	11.63	12	11.66	11.75	-4	13,635	-0.03%
2018/10/29	10	11.35	0	0.00	11.50	10	13,966	0.07%
2018/10/26	16	10.76	0	0.00	10.85	16	13,982	0.11%
2018/10/25	5	11.15	0	0.00	11.05	5	13,832	0.04%
2018/10/24	1	11.85	0	0.00	11.85	1	13,778	0.01%
2018/10/23	3	12.37	0	0.00	12.25	3	13,825	0.02%
2018/10/22	5	12.40	4	12.80	12.70	1	13,880	0.01%
2018/10/19	14	12.60	0	0.00	12.55	14	14,236	0.10%
2018/10/17	3	13.00	0	0.00	12.90	3	14,461	0.02%
2018/10/04	0	0.00	1	14.00	14.00	-1	14,490	-0.01%
2018/10/01	0	0.00	10	14.40	14.50	-10	14,670	-0.07%
2018/09/27	20	14.75	1	14.50	14.75	19	14,525	0.13%
2018/09/26	0	0.00	11	14.47	14.65	-11	14,427	-0.08%
2018/09/25	10	14.50	0	0.00	14.40	10	14,220	0.07%
2018/09/19	3	14.02	0	0.00	14.05	3	13,927	0.02%
2018/09/17	0	0.00	1	13.40	13.35	-1	13,963	-0.01%
2018/09/11	3	13.20	3	13.25	13.15	0	14,359	0.00%
2018/09/10	10	13.00	0	0.00	13.00	10	14,316	0.07%
2018/09/07	3.3	13.50	8	13.53	13.50	-4.7	14,138	-0.03%
2018/09/06	3	13.15	0	0.00	13.15	3	14,021	0.02%
2018/09/03	2	13.65	0	0.00	13.65	2	13,905	0.01%
2018/08/31	5	14.05	0	0.00	14.00	5	13,911	0.04%
2018/08/30	5	14.35	5	14.25	14.30	0	13,778	0.00%
2018/08/29	2.2	14.09	17.2	14.22	14.00	-15	13,775	-0.11%
2018/08/28	10	14.45	0	0.00	14.45	10	13,557	0.07%
2018/08/23	2	15.35	0	0.00	15.50	2	13,303	0.02%
2018/08/22	10	15.30	0	0.00	15.00	10	13,059	0.08%
2018/08/21	0	0.00	5	14.80	15.05	-5	12,971	-0.04%
2018/08/20	5	14.50	6	14.67	14.55	-1	12,662	-0.01%
2018/08/17	0	0.00	3	15.50	15.00	-3	12,321	-0.02%
2018/08/16	0	0.00	8	15.35	15.35	-8	12,002	-0.07%
2018/08/15	1	15.95	19	15.68	15.60	-18	11,641	-0.15%
2018/08/14	16	15.13	24	15.41	15.60	-8	11,049	-0.07%
2018/08/13	17	14.86	40	14.62	14.45	-23	10,062	-0.23%
2018/08/10	5	14.38	16	14.40	14.25	-11	9,425	-0.12%
2018/08/08	0	0.00	0.1	13.80	13.90	-0.1	9,088	0.00%
2018/08/06	0	0.00	2	14.13	14.15	-2	8,948	-0.02%
2018/08/03	6	13.98	7	14.16	13.85	-1	8,889	-0.01%
2018/08/02	10	13.95	3	14.10	14.00	7	8,827	0.08%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/31	12	14.20	2	14.10	14.25	10	8,653	0.12%
2018/07/30	1	14.15	28	14.10	14.15	-27	8,570	-0.32%
2018/07/26	1	13.90	13.2	13.99	13.80	-12.2	8,311	-0.15%
2018/07/25	0	0.00	1	13.50	13.65	-1	7,942	-0.01%
2018/07/24	4	13.44	2	13.60	13.45	2	7,810	0.03%
2018/07/23	0	0.00	2	13.00	13.00	-2	7,505	-0.03%
2018/07/20	5	12.95	0	0.00	12.95	5	7,455	0.07%
2018/07/19	10	13.35	10	13.30	13.30	0	7,380	0.00%
2018/07/18	4	13.40	4	13.55	13.35	0	7,402	0.00%
2018/07/12	2	13.35	0	0.00	13.35	2	7,037	0.03%
2018/07/11	0	0.00	46	13.26	13.35	-46	6,918	-0.66%
2018/07/04	0	0.00	5	12.55	12.65	-5	6,611	-0.08%
2018/07/03	0	0.00	1	12.50	12.40	-1	6,668	-0.01%
2018/07/02	0	0.00	7	12.87	12.95	-7	6,572	-0.11%
2018/06/27	6	13.04	5	13.10	13.15	1	6,370	0.02%
2018/06/25	17	12.80	0	0.00	12.90	17	6,160	0.28%
2018/06/22	0	0.00	2	12.60	12.60	-2	6,098	-0.03%
2018/06/20	10	12.35	1	12.60	12.60	9	6,389	0.14%
2018/06/14	0	0.00	220	12.29	12.10	-220	6,279	-3.50%	大賣/鉅額交易
2018/06/13	20	12.45	0	0.00	12.40	20	6,294	0.32%
2018/06/12	200	12.51	0	0.00	12.50	200	6,219	3.22%	大買/鉅額交易
2018/06/11	0	0.00	20	12.40	12.40	-20	6,142	-0.33%
2018/06/06	0	0.00	38	12.15	12.05	-38	6,105	-0.62%
2018/06/05	0	0.00	13	12.10	12.10	-13	6,128	-0.21%
2018/06/04	0	0.00	171	12.08	12.20	-171	6,122	-2.79%	大賣/鉅額交易
2018/06/01	17	11.66	201	11.80	11.85	-184	5,952	-3.09%	大賣/鉅額交易
2018/05/29	4	11.20	0	0.00	11.40	4	6,662	0.06%
2018/05/21	50	11.10	0	0.00	11.05	50	8,767	0.57%
2018/05/17	0	0.00	40	10.90	10.90	-40	8,978	-0.45%
2018/05/16	58	10.75	0	0.00	10.80	58	9,034	0.64%
2018/05/15	0	0.00	40	10.90	10.90	-40	9,174	-0.44%
2018/05/10	310	11.04	0	0.00	11.00	310	9,646	3.21%	大買/鉅額交易
2018/05/08	20	10.55	0	0.00	10.60	20	9,737	0.21%
2018/05/03	40	10.35	0	0.00	10.35	40	10,150	0.39%
2018/04/27	0	0.00	12	10.75	10.80	-12	10,942	-0.11%
2018/04/25	45	10.85	1	10.80	10.90	44	11,433	0.38%
2018/04/24	22	11.05	0	0.00	11.00	22	11,765	0.19%
2018/04/20	0	0.00	1	11.40	11.40	-1	12,365	-0.01%
2018/04/19	0	0.00	20	11.30	11.25	-20	13,211	-0.15%
2018/04/17	0	0.00	40	11.13	11.15	-40	14,097	-0.28%
2018/04/16	1	11.20	0	0.00	11.15	1	15,298	0.01%
2018/04/10	0	0.00	7.5	11.89	11.80	-7.5	17,410	-0.04%
2018/04/03	0	0.00	4	11.70	11.80	-4	18,523	-0.02%
2018/03/31	13	11.80	0	0.00	11.80	13	19,565	0.07%
2018/03/23	7	11.00	20	11.20	10.95	-13	20,320	-0.06%
2018/03/22	2	11.90	0	0.00	11.80	2	20,021	0.01%
2018/03/19	22	12.06	11	12.10	12.05	11	20,064	0.05%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/14	2	12.30	0	0.00	12.30	2	20,742	0.01%
2018/03/09	2	12.30	0	0.00	12.30	2	20,818	0.01%
2018/03/08	0	0.00	5	12.34	12.50	-5	20,854	-0.02%
2018/03/07	0	0.00	6	12.45	12.35	-6	20,770	-0.03%
2018/03/06	1	12.55	1	12.50	12.45	0	20,732	0.00%
2018/03/05	70	12.34	2	12.60	12.20	68	20,585	0.33%
2018/03/02	3	13.42	0	0.00	13.55	3	19,892	0.02%
2018/03/01	47	13.88	5	13.98	13.85	42	19,740	0.21%
2018/02/27	13	13.74	10	13.70	13.45	3	19,364	0.02%
2018/02/26	22	13.70	0	0.00	13.60	22	19,157	0.11%
2018/02/23	11	13.80	0	0.00	13.50	11	18,999	0.06%
2018/02/22	2	13.68	1	13.65	13.60	1	18,331	0.01%
2018/02/21	0	0.00	93	13.50	13.55	-93	18,062	-0.51%
2018/02/12	0	0.00	2	12.75	12.80	-2	17,554	-0.01%
2018/02/09	2	12.00	21	12.19	12.45	-19	17,463	-0.11%
2018/02/07	15	12.40	1	12.45	12.25	14	17,399	0.08%
2018/02/06	3	12.38	0	0.00	12.25	3	17,268	0.02%
2018/02/05	4	12.60	6	12.70	12.85	-2	16,969	-0.01%
2018/01/30	0	0.00	10	13.00	13.05	-10	16,808	-0.06%
2018/01/29	9	13.20	0	0.00	13.20	9	16,648	0.05%
2018/01/26	0	0.00	1	13.30	13.15	-1	16,589	-0.01%
2018/01/25	3	13.22	3	13.15	13.25	0	16,668	0.00%
2018/01/24	93	13.11	11	12.98	13.05	82	16,514	0.50%
2018/01/22	4	12.68	0	0.00	12.55	4	16,061	0.02%
2018/01/19	3	12.85	2	12.75	12.75	1	15,954	0.01%
2018/01/18	0	0.00	6	12.67	12.65	-6	16,342	-0.04%
2018/01/17	5	13.03	11	13.08	12.90	-6	16,235	-0.04%
2018/01/16	3	12.95	18	13.24	13.20	-15	15,894	-0.09%
2018/01/15	17	13.09	17	13.04	13.05	0	15,631	0.00%
2018/01/12	0	0.00	58	14.16	13.90	-58	14,781	-0.39%
2018/01/11	9	14.22	15	14.03	13.90	-6	14,390	-0.04%
2018/01/10	26	14.18	607	14.06	14.00	-581	13,953	-4.16%	大賣/鉅額交易
2018/01/09	4	13.29	10	13.44	13.70	-6	12,861	-0.05%
2018/01/08	62	13.36	13	13.20	13.40	49	12,193	0.40%
2018/01/05	1	12.70	0	0.00	12.85	1	11,174	0.01%
2018/01/04	9	12.80	2	12.85	12.70	7	10,964	0.06%
2018/01/03	0	0.00	121	12.65	12.75	-121	10,724	-1.13%	大賣/鉅額交易
2018/01/02	704	12.81	25	12.87	12.85	679	10,405	6.53%	大買/鉅額交易