中鴻 (2014)-華南永昌-淡水券商分點個股進出

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
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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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	1	22.60	0	0.00	22.60	1	7,354	0.01%
2024/05/09	1.1	22.42	0	0.00	22.30	1.1	7,297	0.02%
2024/05/07	1	22.50	0	0.00	22.55	1	7,243	0.01%
2024/05/03	20.5	23.52	0	0.00	23.35	20.5	7,119	0.29%
2024/05/02	10	23.40	0	0.00	23.45	10	7,014	0.14%
2024/04/29	7	23.55	0	0.00	23.55	7	7,038	0.10%
2024/04/23	0	0.00	3	23.10	23.05	-3	7,003	-0.04%
2024/04/22	0	0.00	2	22.80	22.80	-2	7,016	-0.03%
2024/04/19	16	23.55	9	23.49	23.20	7	6,917	0.10%
2024/04/18	63	23.86	0	0.00	23.75	63	6,679	0.94%
2024/04/17	0	0.00	1	22.25	22.25	-1	6,151	-0.02%
2024/04/15	6	23.28	0	0.00	22.65	6	6,417	0.09%
2024/04/12	0	23.10	2	23.13	23.00	-2	6,362	-0.03%
2024/04/10	2	24.55	2	24.70	24.10	0	6,309	0.00%
2024/04/09	3	24.33	17.1	24.14	24.95	-14.1	5,796	-0.24%
2024/04/08	0	22.85	1.4	22.86	22.70	-1.4	5,047	-0.03%
2024/04/03	17	22.75	15	23.21	22.80	2	5,013	0.04%
2024/03/28	0	22.10	0	0.00	22.05	0	5,898	0.00%
2024/03/27	11	22.10	0	0.00	22.10	11	6,376	0.17%
2024/03/26	3	22.00	1	21.90	21.90	2	6,896	0.03%
2024/03/22	0	0.00	4	22.25	22.20	-4	9,550	-0.04%
2024/03/21	0.1	22.15	0	0.00	22.20	0.1	11,669	0.00%
2024/03/19	0	0.00	0	22.25	22.30	0	12,828	0.00%
2024/03/15	1	22.20	0	0.00	22.25	1	12,860	0.01%
2024/03/14	0	22.68	3	22.60	22.60	-3	12,852	-0.02%
2024/03/13	0	0.00	5	22.00	22.00	-5	12,771	-0.04%
2024/03/12	0	0.00	2	22.35	22.50	-2	12,711	-0.02%
2024/03/11	2	22.05	0	0.00	22.30	2	12,732	0.02%
2024/03/08	3	22.20	2	22.10	22.05	1	12,716	0.01%
2024/03/06	2	22.40	0	0.00	22.40	2	12,652	0.02%
2024/03/01	0	0.00	1	23.00	23.05	-1	12,603	-0.01%
2024/02/29	10	23.00	0	0.00	23.20	10	12,736	0.08%
2024/02/27	1	23.05	0	0.00	23.05	1	12,710	0.01%
2024/02/26	0	0.00	5	23.50	23.35	-5	12,706	-0.04%
2024/02/22	2	23.65	0	0.00	23.75	2	12,900	0.02%
2024/02/19	0	0.00	1	24.45	24.40	-1	13,040	-0.01%
2024/02/05	1	23.40	0	0.00	23.55	1	13,087	0.01%
2024/01/31	0	0.00	2	23.85	23.80	-2	13,148	-0.02%
2024/01/30	1	24.30	0	0.00	24.00	1	13,144	0.01%
2024/01/26	1	24.00	0	0.00	24.15	1	13,153	0.01%
2024/01/25	0	0.00	5	23.90	23.75	-5	13,120	-0.04%
2024/01/24	0	0.00	2	24.15	23.95	-2	13,119	-0.02%
2024/01/23	5	23.90	0	0.00	23.85	5	13,112	0.04%
2024/01/22	1	23.25	0	0.00	23.35	1	13,060	0.01%
2024/01/19	1.1	23.19	0	0.00	23.20	1.1	13,049	0.01%
2024/01/17	1	23.50	0	0.00	23.35	1	13,021	0.01%
2024/01/16	3	24.05	2	24.45	23.90	1	13,025	0.01%
2024/01/12	1	24.35	0	0.00	24.35	1	13,000	0.01%
2024/01/10	0.1	24.50	0	0.00	24.35	0.1	13,180	0.00%
2024/01/09	0.1	25.10	0.1	25.80	25.10	0	13,022	0.00%
2024/01/08	2.1	26.11	2	26.30	26.05	0.1	12,801	0.00%
2024/01/05	2	26.05	0	0.00	26.10	2	12,727	0.02%
2024/01/04	17	26.15	33.3	26.20	26.25	-16.3	12,671	-0.13%
2024/01/03	1	25.65	1.7	25.68	25.70	-0.7	12,565	-0.01%
2024/01/02	0	0.00	0.2	26.10	26.05	-0.2	12,482	0.00%
2023/12/29	0.2	26.00	0	0.00	26.05	0.2	12,465	0.00%
2023/12/28	11	26.08	0	0.00	25.95	11	12,479	0.09%
2023/12/27	7	26.30	5	26.40	26.20	2	12,340	0.02%
2023/12/26	11	26.79	2	26.60	26.70	9	12,063	0.07%
2023/12/25	17	27.32	24	27.19	26.95	-7	11,878	-0.06%
2023/12/22	34	26.96	16	27.03	27.00	18	11,440	0.16%
2023/12/21	89	27.81	89	27.83	27.70	0	10,953	0.00%
2023/12/20	250	28.17	243	28.33	28.20	7	10,450	0.07%	大買/大賣/
2023/12/19	144	27.40	163.2	26.94	27.75	-19.2	9,327	-0.21%	大買/大賣/
2023/12/18	318	26.75	361	27.03	26.85	-43	7,949	-0.54%	大買/大賣/
2023/12/15	4	25.47	32.2	25.72	26.00	-28.2	5,922	-0.48%
2023/12/14	0	0.00	3	23.65	23.65	-3	4,955	-0.06%
2023/12/13	0	0.00	0.5	23.30	23.10	-0.5	5,090	-0.01%
2023/12/11	1	23.25	0	0.00	23.05	1	5,194	0.02%
2023/12/06	1	23.70	0	0.00	23.80	1	5,216	0.02%
2023/12/01	0	0.00	1	23.40	23.50	-1	5,088	-0.02%
2023/11/28	26	23.61	8.1	23.58	23.65	17.9	5,111	0.35%
2023/11/27	1	23.30	19	23.21	23.25	-18	5,024	-0.36%
2023/11/23	0	0.00	4	22.70	22.75	-4	4,947	-0.08%
2023/11/22	2	22.80	0	0.00	22.70	2	4,929	0.04%
2023/11/20	0	0.00	1	22.65	22.20	-1	4,711	-0.02%
2023/11/17	5	22.11	0	0.00	22.15	5	4,667	0.11%
2023/11/16	1	22.45	5	22.49	22.45	-4	4,650	-0.09%
2023/11/15	0	0.00	1	21.95	22.10	-1	4,565	-0.02%
2023/11/10	0	0.00	1	21.10	20.95	-1	4,724	-0.02%
2023/11/08	1	21.20	0	0.00	21.15	1	4,994	0.02%
2023/11/06	0	0.00	2	22.00	21.90	-2	5,158	-0.04%
2023/11/02	0	0.00	2	21.55	21.65	-2	5,456	-0.04%
2023/10/31	0	0.00	1	21.85	21.55	-1	6,448	-0.02%
2023/10/25	0	0.00	1	20.90	21.35	-1	7,308	-0.01%
2023/10/24	1.1	20.62	1	20.55	20.60	0.1	7,330	0.00%
2023/10/23	2	21.00	0	0.00	20.95	2	7,386	0.03%
2023/10/19	2	21.45	0	0.00	21.25	2	7,739	0.03%
2023/10/18	0	0.00	1	21.75	21.75	-1	7,777	-0.01%
2023/10/17	2	21.45	1	21.45	21.45	1	7,782	0.01%
2023/10/13	2	21.70	0	0.00	21.70	2	7,847	0.03%
2023/10/11	0.1	21.70	0	0.00	21.45	0.1	7,934	0.00%
2023/10/06	0	0.00	0.2	22.10	22.00	-0.2	7,902	0.00%
2023/10/04	0.1	21.65	25	21.58	21.55	-24.9	7,930	-0.31%
2023/10/03	2	22.28	6	22.30	22.20	-4	7,860	-0.05%
2023/09/28	5	22.56	0	22.70	22.55	5	7,923	0.06%
2023/09/25	0	0.00	1	24.50	24.00	-1	7,773	-0.01%
2023/09/22	0	0.00	3	24.30	24.30	-3	7,782	-0.04%
2023/09/21	4	24.43	2	24.75	24.30	2	7,775	0.03%
2023/09/20	2	24.98	3	24.93	24.70	-1	7,808	-0.01%
2023/09/19	20	24.84	1	24.90	24.80	19	7,937	0.24%
2023/09/18	1	24.70	7	24.79	24.70	-6	7,974	-0.08%
2023/09/15	2	23.90	0	0.00	24.10	2	7,772	0.03%
2023/09/14	1	23.65	1	23.45	23.65	0	7,725	0.00%
2023/09/13	8	23.34	0	0.00	23.30	8	7,998	0.10%
2023/09/11	4	23.25	2	23.35	23.25	2	8,243	0.02%
2023/09/08	0	0.00	6	23.05	23.05	-6	8,336	-0.07%
2023/09/07	2	23.18	0	0.00	23.20	2	8,399	0.02%
2023/09/05	4	23.61	0	0.00	23.65	4	8,446	0.05%
2023/09/04	1	23.70	2	23.38	23.70	-1	8,456	-0.01%
2023/08/31	2	23.10	4	22.99	23.10	-2	8,529	-0.02%
2023/08/30	4	22.70	0	0.00	22.80	4	8,744	0.05%
2023/08/29	6	22.73	0	0.00	22.75	6	8,721	0.07%
2023/08/25	0	0.00	1	22.95	22.90	-1	8,695	-0.01%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/18	0	0.00	2	23.18	23.20	-2	8,681	-0.02%
2023/08/17	10.1	22.71	0	0.00	22.70	10.1	8,597	0.12%
2023/08/16	4	22.88	5	22.93	22.85	-1	8,488	-0.01%
2023/08/15	2	23.30	7	23.32	23.25	-5	8,433	-0.06%
2023/08/14	2	23.38	0	0.00	23.25	2	8,369	0.02%
2023/08/11	4	24.69	3	25.15	24.50	1	8,200	0.01%
2023/08/10	5	25.17	5	25.44	25.15	0	8,083	0.00%
2023/08/09	6	25.59	7	25.76	25.35	-1	8,026	-0.01%
2023/08/08	3	25.72	6	25.87	25.45	-3	7,979	-0.04%
2023/08/07	4	25.66	11.3	26.13	26.10	-7.2	7,900	-0.09%
2023/08/04	13	25.60	20	26.09	26.10	-7	7,485	-0.09%
2023/08/02	7	25.54	7.9	25.49	25.35	-0.9	6,959	-0.01%
2023/07/28	1	24.85	6	24.41	24.40	-5	6,270	-0.08%
2023/07/27	0	0.00	10	24.75	24.85	-10	6,193	-0.16%
2023/07/26	6	24.67	1	24.60	24.50	5	6,197	0.08%
2023/07/24	4	24.78	0	0.00	24.65	4	6,006	0.07%
2023/07/20	3	24.55	8	24.51	24.65	-5	5,833	-0.09%
2023/07/18	1	23.90	9	24.34	24.05	-8	5,908	-0.14%
2023/07/17	0.1	24.25	4	24.09	24.20	-3.9	5,975	-0.07%
2023/07/14	0	0.00	4	23.91	23.85	-4	6,015	-0.07%
2023/07/13	0	0.00	2	23.45	23.35	-2	5,984	-0.03%
2023/07/12	6	23.13	10	23.10	23.10	-4	6,002	-0.07%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.45	1	23.70	23.40	0	6,079	0.00%
2023/07/06	6.3	23.86	22	23.76	23.80	-15.7	6,107	-0.26%
2023/07/05	3.2	24.31	0	0.00	24.20	3.2	6,050	0.05%
2023/07/04	0.1	24.55	1	24.65	24.60	-0.9	6,058	-0.01%
2023/07/03	1	24.35	4	24.59	24.50	-3	6,089	-0.05%
2023/06/30	2.4	24.44	0	0.00	24.40	2.4	6,058	0.04%
2023/06/29	0.6	24.94	1	24.85	24.65	-0.4	6,043	-0.01%
2023/06/28	8	24.92	1	24.85	24.85	7	6,043	0.12%
2023/06/27	2	25.00	5	25.25	25.25	-3	5,963	-0.05%
2023/06/26	6	24.83	11	25.05	24.75	-5	5,823	-0.09%
2023/06/21	1	24.50	1	24.55	24.55	0	5,811	0.00%
2023/06/20	0	0.00	4	24.58	24.65	-4	5,879	-0.07%
2023/06/19	31.1	24.83	1	24.70	24.90	30.1	5,893	0.51%
2023/06/16	28.1	24.35	0	0.00	24.55	28.1	5,664	0.50%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	5	24.06	1	23.80	23.85	4	5,686	0.07%
2023/06/13	1	23.35	2	23.30	23.20	-1	5,680	-0.02%
2023/06/12	1	23.70	0	0.00	23.50	1	5,720	0.02%
2023/06/09	1	23.85	0	0.00	23.95	1	5,802	0.02%
2023/06/08	2	23.88	1	23.90	23.90	1	5,983	0.02%
2023/06/07	7	23.89	0	0.00	23.95	7	6,110	0.11%
2023/06/06	1	24.00	6	24.10	23.85	-5	6,211	-0.08%
2023/06/05	7	24.44	3	24.05	24.40	4	6,245	0.06%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/05/26	17	23.04	0	0.00	23.00	17	7,358	0.23%
2023/05/25	2	23.28	0	0.00	23.25	2	7,578	0.03%
2023/05/24	20.1	23.60	10	23.60	23.75	10.1	7,658	0.13%
2023/05/23	10	23.70	0	0.00	23.75	10	7,773	0.13%
2023/05/15	3	23.30	2	23.15	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	2	24.25	0	0.00	24.25	2	9,053	0.02%
2023/05/08	0	0.00	2	24.45	24.40	-2	9,159	-0.02%
2023/05/05	2	24.50	0	0.00	24.45	2	9,345	0.02%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/04/28	0	0.00	1	24.40	24.50	-1	10,489	-0.01%
2023/04/25	7.1	24.67	1	24.90	24.45	6.1	11,452	0.05%
2023/04/24	3	25.27	0	0.00	25.15	3	11,957	0.03%
2023/04/21	5.1	25.19	2	25.40	25.55	3.1	12,174	0.03%
2023/04/19	2	26.28	0	0.00	26.15	2	12,265	0.02%
2023/04/14	2	26.73	1	26.70	26.70	1	12,409	0.01%
2023/04/13	2	26.88	1	27.10	27.10	1	12,479	0.01%
2023/04/12	0	0.00	10	26.95	26.80	-10	12,549	-0.08%
2023/04/11	6	26.93	0	0.00	26.95	6	12,654	0.05%
2023/04/06	1	26.70	0	0.00	26.75	1	13,469	0.01%
2023/03/30	0.2	26.35	0	0.00	26.25	0.2	15,575	0.00%
2023/03/28	1	26.15	5	26.15	26.15	-4	17,801	-0.02%
2023/03/27	13.1	26.68	0	0.00	26.50	13.1	18,537	0.07%
2023/03/23	4	26.33	2	26.40	26.40	2	20,721	0.01%
2023/03/22	1	26.85	0	0.00	26.60	1	22,079	0.00%
2023/03/21	0	0.00	1	26.85	26.85	-1	22,657	0.00%
2023/03/20	9	26.65	0.1	27.05	26.65	8.9	22,689	0.04%
2023/03/14	0	0.00	2	28.00	27.60	-2	22,529	-0.01%
2023/03/13	1	27.30	0	0.00	27.75	1	22,740	0.00%
2023/03/10	2	28.10	2	28.25	27.90	0	22,697	0.00%
2023/03/09	2	28.60	5	28.72	28.70	-3	22,744	-0.01%
2023/03/08	3	28.33	0	0.00	28.40	3	22,700	0.01%
2023/03/07	0	0.00	1	28.40	28.80	-1	22,742	0.00%
2023/03/06	8.1	28.44	10	28.58	28.40	-1.9	22,627	-0.01%
2023/03/03	2	27.95	2	28.20	28.30	0	22,580	0.00%
2023/03/02	1	27.45	2	27.85	28.15	-1	22,576	0.00%
2023/03/01	15.1	27.65	3	27.38	27.40	12.1	22,561	0.05%
2023/02/24	2.1	29.47	1	28.91	28.90	1.1	22,234	0.00%
2023/02/23	0	0.00	20	29.62	29.70	-20	21,938	-0.09%
2023/02/21	0.1	29.15	10	29.30	29.25	-9.9	21,945	-0.05%
2023/02/20	0.1	28.95	0	0.00	29.20	0.1	22,379	0.00%
2023/02/17	10	28.95	10	29.04	29.00	0	23,118	0.00%
2023/02/15	3	28.52	1	28.70	28.40	2	23,389	0.01%
2023/02/14	0	0.00	2	28.80	28.80	-2	23,295	-0.01%
2023/02/13	0	28.73	5	28.90	28.85	-5	23,198	-0.02%
2023/02/10	2	28.15	4	28.10	28.10	-2	23,059	-0.01%
2023/02/09	0	28.70	0	0.00	28.40	0	23,070	0.00%
2023/02/08	15	28.91	1	28.80	28.65	14	23,104	0.06%
2023/02/07	0	0.00	12	28.57	28.80	-12	22,930	-0.05%
2023/02/06	13	27.76	0	0.00	28.05	13	22,757	0.06%
2023/02/03	4.1	27.95	0	0.00	27.80	4.1	22,668	0.02%
2023/02/02	3.1	28.50	0	0.00	28.45	3.1	22,489	0.01%
2023/02/01	10	28.58	4	28.69	28.75	6	22,276	0.03%
2023/01/31	11	29.25	15	29.14	29.00	-4	21,995	-0.02%
2023/01/30	27.1	28.89	23	29.04	29.00	4.1	21,744	0.02%
2023/01/17	10	28.20	4	28.28	28.45	6	21,441	0.03%
2023/01/16	5	27.97	5	27.95	27.95	0	21,168	0.00%
2023/01/13	6	27.59	2	28.25	27.75	4	20,983	0.02%
2023/01/12	5	28.00	15.3	28.33	27.60	-10.3	20,674	-0.05%
2023/01/11	10	27.65	10	27.78	27.80	0	20,210	0.00%
2023/01/10	1	27.10	2	27.33	27.25	-1	19,989	-0.01%
2023/01/09	1.1	27.85	2	27.55	27.35	-0.9	19,992	0.00%
2023/01/05	0	0.00	1	26.60	26.50	-1	19,785	-0.01%
2023/01/04	6.1	27.19	5	26.60	26.65	1.1	19,743	0.01%
2023/01/03	0	0.00	2	27.15	27.10	-2	19,655	-0.01%
2022/12/30	2	27.10	0	0.00	26.75	2	19,555	0.01%
2022/12/29	0	0.00	20	26.75	26.60	-20	19,450	-0.10%
2022/12/28	5	27.25	5	26.80	26.80	0	19,437	0.00%
2022/12/27	2	26.78	1	27.10	26.70	1	19,274	0.01%
2022/12/26	16	27.57	15	27.52	27.10	1	19,051	0.01%
2022/12/23	5	27.69	5	27.78	27.60	0	18,722	0.00%
2022/12/22	64	27.26	44	27.27	27.30	20	17,973	0.11%
2022/12/21	23	26.24	26	26.56	27.10	-3	16,789	-0.02%
2022/12/20	7	26.28	5	25.75	24.70	2	15,380	0.01%
2022/12/19	52	26.09	53	26.73	26.00	-1	14,732	-0.01%
2022/12/16	21	27.62	32	27.45	27.50	-11	14,061	-0.08%
2022/12/15	55	27.37	44	27.26	27.60	11	13,168	0.08%
2022/12/14	131	26.01	137	26.02	25.90	-6	12,193	-0.05%	大買/大賣/
2022/12/13	6	25.67	28	26.03	26.40	-22	10,963	-0.20%
2022/12/12	0	0.00	2	24.05	24.00	-2	10,542	-0.02%
2022/12/08	1	23.80	0.2	23.85	23.75	0.8	10,633	0.01%
2022/12/07	2	24.30	0	0.00	23.85	2	10,670	0.02%
2022/12/06	2.3	24.34	0	0.00	24.15	2.3	10,594	0.02%
2022/12/05	8	24.59	1.2	24.45	24.70	6.8	10,597	0.06%
2022/12/02	0.1	23.55	0	0.00	23.60	0.1	10,364	0.00%
2022/12/01	0.2	23.90	21.1	23.97	23.95	-20.9	10,432	-0.20%
2022/11/30	4	23.65	3	23.77	23.80	1	10,464	0.01%
2022/11/29	2	23.00	3.1	23.81	23.85	-1.1	10,493	-0.01%
2022/11/25	21.1	22.76	0	0.00	22.80	21.1	10,516	0.20%
2022/11/24	4	22.80	0	0.00	22.80	4	10,531	0.04%
2022/11/23	6	23.43	13	23.00	22.75	-7	10,466	-0.07%
2022/11/22	0.2	23.70	5.2	23.57	23.35	-5	10,378	-0.05%
2022/11/21	0.2	23.80	0	0.00	23.85	0.2	10,361	0.00%
2022/11/18	4	24.34	0	0.00	23.90	4	10,353	0.04%
2022/11/17	6	24.09	3	24.18	24.20	3	10,256	0.03%
2022/11/16	5	24.08	5	24.45	24.45	0	10,149	0.00%
2022/11/15	30	23.96	28.6	23.90	24.10	1.4	9,713	0.01%
2022/11/14	7	20.94	4	22.04	22.45	3	8,940	0.03%
2022/11/10	0	0.00	15	20.40	20.35	-15	8,764	-0.17%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/08	15	20.75	0	0.00	20.60	15	9,464	0.16%
2022/10/28	1	20.00	0	0.00	19.90	1	10,270	0.01%
2022/10/26	1	20.45	0	0.00	20.45	1	10,711	0.01%
2022/10/25	0.1	20.95	0	0.00	20.80	0.1	11,142	0.00%
2022/10/21	1	21.95	0	0.00	21.50	1	11,244	0.01%
2022/10/19	0	0.00	1.3	21.70	21.90	-1.3	11,399	-0.01%
2022/10/18	0	21.20	5.2	21.26	21.25	-5.2	11,536	-0.04%
2022/10/17	0	0.00	5	21.24	21.15	-5	11,683	-0.04%
2022/10/12	2	22.23	0	0.00	22.20	2	12,127	0.02%
2022/10/11	1	22.55	0	0.00	22.30	1	12,275	0.01%
2022/10/05	1	22.90	1	22.75	22.60	0	12,293	0.00%
2022/10/03	0	0.00	4	21.35	21.30	-4	12,194	-0.03%
2022/09/29	0	0.00	1	21.15	21.00	-1	12,300	-0.01%
2022/09/28	5	20.55	5	21.15	20.50	0	12,279	0.00%
2022/09/26	20	22.03	5	21.80	21.65	15	12,522	0.12%
2022/09/22	1	22.83	0	0.00	22.55	1	12,464	0.01%
2022/09/21	3	23.42	1	23.10	23.20	2	12,282	0.02%
2022/09/20	2	23.90	8	23.91	24.20	-6	12,026	-0.05%
2022/09/19	5	24.97	3	24.82	24.45	2	11,912	0.02%
2022/09/16	0	0.00	20	24.05	24.45	-20	11,816	-0.17%
2022/09/15	0	0.00	2	24.38	24.45	-2	11,879	-0.02%
2022/09/14	3	23.93	0	0.00	23.95	3	11,970	0.03%
2022/09/13	1	24.55	0	0.00	24.55	1	12,118	0.01%
2022/09/12	0	0.00	3	24.78	24.60	-3	12,301	-0.02%
2022/09/08	0	0.00	1.1	24.25	24.20	-1.1	12,320	-0.01%
2022/09/07	2.1	24.01	1	24.45	23.90	1.1	12,320	0.01%
2022/09/06	2.5	24.11	0	0.00	23.95	2.5	12,180	0.02%
2022/09/05	5	24.67	0	0.00	24.60	5	12,095	0.04%
2022/09/01	2	25.35	0	0.00	25.20	2	12,175	0.02%
2022/08/31	6.5	25.92	0	0.00	25.95	6.5	12,098	0.05%
2022/08/30	0	0.00	0.2	26.50	26.30	-0.2	12,043	0.00%
2022/08/26	2	27.10	0	0.00	27.05	2	12,174	0.02%
2022/08/25	1	27.00	1	26.90	26.90	0	12,183	0.00%
2022/08/24	5	26.95	0	0.00	26.80	5	12,216	0.04%
2022/08/23	0	0.00	11	26.50	26.55	-11	12,301	-0.09%
2022/08/22	0	0.00	1	26.75	26.80	-1	12,299	-0.01%
2022/08/19	0	0.00	10	27.50	27.55	-10	12,263	-0.08%
2022/08/18	2	27.92	0	27.80	27.70	2	12,205	0.02%
2022/08/17	2	27.48	6	28.01	27.45	-4	12,084	-0.03%
2022/08/16	13	27.42	7	27.25	27.20	6	11,983	0.05%
2022/08/15	2	27.88	2	27.35	27.60	0	11,864	0.00%
2022/08/12	2	26.00	3	26.02	26.00	-1	11,606	-0.01%
2022/08/11	2	25.35	1.1	25.49	25.20	0.9	11,403	0.01%
2022/08/10	0	0.00	13.3	25.35	25.20	-13.3	11,397	-0.12%
2022/08/08	1	25.55	0	0.00	25.50	1	11,344	0.01%
2022/08/05	1	26.05	0	0.00	26.05	1	11,308	0.01%
2022/08/04	2.1	26.49	0	0.00	26.00	2.1	11,422	0.02%
2022/08/03	0	26.50	2	26.30	26.70	-2	11,402	-0.02%
2022/08/02	17	27.01	2	26.50	26.90	15	11,544	0.13%
2022/08/01	6	26.68	12.1	26.77	27.10	-6.1	11,292	-0.05%
2022/07/27	2	24.50	0	0.00	24.60	2	11,460	0.02%
2022/07/26	1	25.12	0	0.00	25.05	1	11,397	0.01%
2022/07/25	12	28.45	0	0.00	28.70	12	11,190	0.11%
2022/07/22	18	28.15	0	0.00	28.20	18	11,040	0.16%
2022/07/21	9	28.33	0	0.00	28.10	9	11,086	0.08%
2022/07/20	1	28.90	7	29.29	29.40	-6	11,156	-0.05%
2022/07/19	5	28.65	4	28.90	28.75	1	11,216	0.01%
2022/07/18	9	27.43	0	0.00	28.40	9	11,158	0.08%
2022/07/14	1	26.70	4	26.80	26.80	-3	11,223	-0.03%
2022/07/12	0	0.00	2	26.63	26.75	-2	11,532	-0.02%
2022/07/06	0	0.00	0.4	25.45	25.50	-0.4	11,951	0.00%
2022/07/05	0	0.00	1	25.65	26.00	-1	12,164	-0.01%
2022/07/04	6	25.18	7	25.04	25.00	-1	12,242	-0.01%
2022/07/01	11	27.05	11	26.64	26.60	0	12,314	0.00%
2022/06/28	7	27.79	3	27.78	27.95	4	12,507	0.03%
2022/06/27	0	0.00	44	28.02	28.50	-44	13,089	-0.34%
2022/06/24	1	27.55	18	27.63	27.50	-17	13,382	-0.13%
2022/06/23	2	26.88	11	27.08	27.10	-9	13,663	-0.07%
2022/06/22	6	27.96	3	27.32	27.40	3	13,894	0.02%
2022/06/21	0	0.00	8	28.31	28.40	-8	14,512	-0.06%
2022/06/20	3	28.72	0	0.00	28.05	3	14,978	0.02%
2022/06/17	1	29.60	1	29.60	29.80	0	16,109	0.00%
2022/06/16	1.1	30.86	0	0.00	30.00	1.1	17,398	0.01%
2022/06/15	21	31.06	0	0.00	30.90	21	17,549	0.12%
2022/06/14	1	30.85	2	30.80	31.00	-1	17,760	-0.01%
2022/06/13	5	31.70	0	0.00	31.15	5	18,175	0.03%
2022/06/10	17	32.30	2	32.35	32.55	15	18,323	0.08%
2022/06/09	15	32.90	0	0.00	32.85	15	18,553	0.08%
2022/06/08	25	33.25	0	0.00	33.15	25	19,323	0.13%
2022/06/07	5	33.05	5	33.30	33.30	0	19,624	0.00%
2022/06/06	0	0.00	30	33.22	33.50	-30	19,839	-0.15%
2022/06/02	34	32.68	0	0.00	32.65	34	21,173	0.16%
2022/06/01	0	0.00	3	33.15	33.15	-3	22,617	-0.01%
2022/05/31	11	32.87	5	32.70	32.70	6	22,746	0.03%
2022/05/30	4	33.45	2	33.50	33.40	2	22,803	0.01%
2022/05/27	5	33.10	1	33.00	33.00	4	23,267	0.02%
2022/05/25	3	32.53	0	0.00	32.65	3	23,894	0.01%
2022/05/24	3	33.10	1	33.05	32.90	2	24,000	0.01%
2022/05/23	0	0.00	3	33.22	33.00	-3	24,170	-0.01%
2022/05/20	3	33.22	7	33.17	33.10	-4	24,603	-0.02%
2022/05/19	5	32.01	1	32.55	31.90	4	25,466	0.02%
2022/05/18	10	33.40	0	0.00	33.45	10	25,245	0.04%
2022/05/17	3	32.65	20	32.65	32.95	-17	25,175	-0.07%
2022/05/13	1	32.75	5	32.50	32.75	-4	25,157	-0.02%
2022/05/12	4	32.94	7	32.64	32.35	-3	25,175	-0.01%
2022/05/11	2	33.75	0	0.00	33.65	2	25,046	0.01%
2022/05/10	10	34.10	0	0.00	34.50	10	25,121	0.04%
2022/05/09	5	33.85	2	34.00	33.65	3	25,071	0.01%
2022/05/06	21	35.09	15	34.61	34.60	6	25,056	0.02%
2022/05/05	0	0.00	5	38.60	38.35	-5	24,627	-0.02%
2022/05/04	6	37.97	0	0.00	37.95	6	24,616	0.02%
2022/05/03	1	37.40	1	38.00	37.85	0	24,698	0.00%
2022/04/29	2	38.00	0	0.00	38.15	2	24,756	0.01%
2022/04/27	10	37.65	20	38.10	38.20	-10	24,827	-0.04%
2022/04/26	4	40.50	4	40.45	39.40	0	24,640	0.00%
2022/04/25	9	40.99	1	41.55	40.90	8	24,401	0.03%
2022/04/22	6	43.79	2	44.30	43.85	4	24,199	0.02%
2022/04/21	1	43.40	0	0.00	43.10	1	24,298	0.00%
2022/04/20	8	44.33	0	0.00	43.60	8	24,620	0.03%
2022/04/19	1	44.85	1	44.90	44.50	0	24,576	0.00%
2022/04/18	1	46.20	4.2	45.09	44.75	-3.2	24,596	-0.01%
2022/04/15	3	47.32	12	47.13	46.80	-9	24,461	-0.04%
2022/04/14	36	47.09	31	46.95	46.80	5	24,431	0.02%
2022/04/13	19.2	46.97	21	47.26	47.10	-1.8	24,418	-0.01%
2022/04/12	0.1	46.60	3	46.70	46.70	-2.9	24,421	-0.01%
2022/04/11	30	47.09	21	46.64	46.65	9	24,375	0.04%
2022/04/08	20	46.88	37	47.01	47.50	-17	24,241	-0.07%
2022/04/07	22	47.06	9	47.23	45.75	13	24,089	0.05%
2022/04/06	15	46.50	15	46.92	46.95	0	23,863	0.00%
2022/04/01	0	0.00	1	46.35	46.55	-1	23,925	0.00%
2022/03/31	7.3	46.45	4	46.48	46.15	3.3	24,396	0.01%
2022/03/30	27.2	45.49	21	46.07	46.90	6.2	24,614	0.03%
2022/03/29	12	46.27	9	47.07	46.00	3	24,555	0.01%
2022/03/28	13	47.43	2	47.28	47.30	11	24,828	0.04%
2022/03/25	1	48.50	14	48.23	48.50	-13	25,621	-0.05%
2022/03/24	65	48.60	34	47.96	47.95	31	27,333	0.11%
2022/03/23	8	47.39	23	47.89	48.50	-15	28,160	-0.05%
2022/03/22	12	47.91	14	47.83	47.40	-2	27,779	-0.01%
2022/03/21	13	46.65	28	46.73	47.20	-15	26,656	-0.06%
2022/03/18	2	44.48	25.1	44.12	43.95	-23.1	25,846	-0.09%
2022/03/17	22	43.98	152	44.23	44.20	-130	26,610	-0.49%	大賣/鉅額交易
2022/03/16	1	43.80	6	44.02	43.75	-5	26,726	-0.02%
2022/03/15	0	0.00	7	43.33	43.20	-7	26,546	-0.03%
2022/03/14	9	43.79	1	43.70	44.00	8	27,330	0.03%
2022/03/11	16	43.87	16	43.79	43.60	0	27,832	0.00%
2022/03/10	3	41.97	9	42.28	42.80	-6	27,391	-0.02%
2022/03/09	4	41.31	1	41.95	41.80	3	27,386	0.01%
2022/03/08	123	43.13	14	41.97	40.90	109	27,456	0.40%	大買/鉅額交易
2022/03/07	61	44.10	33	43.70	43.90	28	26,189	0.11%
2022/03/04	0	0.00	1	42.50	42.00	-1	24,971	0.00%
2022/03/03	14	42.55	25	42.39	42.30	-11	25,053	-0.04%
2022/03/02	14	42.81	30	42.54	42.25	-16	25,338	-0.06%
2022/03/01	6	42.39	13	42.47	42.05	-7	26,021	-0.03%
2022/02/25	5	40.56	2	40.78	40.50	3	27,087	0.01%
2022/02/24	6.1	39.94	3.2	40.25	39.35	2.9	27,790	0.01%
2022/02/23	11	41.55	4	41.30	41.30	7	27,769	0.03%
2022/02/22	32	42.28	26	41.50	41.20	6	27,786	0.02%
2022/02/21	19.2	42.36	15	42.62	42.75	4.2	27,345	0.02%
2022/02/18	10	39.80	3	39.80	39.85	7	26,414	0.03%
2022/02/17	2	39.50	0	0.00	39.75	2	26,629	0.01%
2022/02/16	0	0.00	5	39.80	39.55	-5	26,832	-0.02%
2022/02/15	6	39.36	0	0.00	39.10	6	27,223	0.02%
2022/02/14	2	39.73	3	39.88	39.80	-1	28,130	0.00%
2022/02/11	1	40.35	0	0.00	40.35	1	28,247	0.00%
2022/02/10	5	40.00	1	40.40	40.50	4	28,566	0.01%
2022/02/09	2	40.45	18	40.36	40.25	-16	29,265	-0.05%
2022/02/08	6	39.70	4	39.84	40.00	2	29,287	0.01%
2022/02/07	1	37.90	10.6	38.83	39.85	-9.6	29,340	-0.03%
2022/01/26	5	36.80	1	37.00	37.00	4	29,320	0.01%
2022/01/25	3	37.20	1	37.85	36.75	2	29,502	0.01%
2022/01/24	3	37.30	0	0.00	37.10	3	29,595	0.01%
2022/01/21	6	38.28	0	0.00	38.15	6	29,608	0.02%
2022/01/20	2	38.43	6	39.15	39.25	-4	29,596	-0.01%
2022/01/19	3	38.38	2	38.53	38.25	1	29,578	0.00%
2022/01/18	14	39.69	4	38.94	38.80	10	29,689	0.03%
2022/01/17	3	39.45	1	39.50	39.45	2	29,911	0.01%
2022/01/14	3	39.58	4	39.63	40.00	-1	30,508	0.00%
2022/01/13	8.1	39.49	40	39.63	40.00	-31.9	30,450	-0.10%
2022/01/12	3	38.23	15	38.32	38.45	-12	30,188	-0.04%
2022/01/11	27	38.49	5	38.32	38.15	22	30,146	0.07%
2022/01/10	1	38.55	1	38.90	38.90	0	30,244	0.00%
2022/01/07	3.1	39.49	2	39.63	39.05	1.1	30,235	0.00%
2022/01/06	8.2	39.70	1	39.90	39.75	7.2	30,272	0.02%
2022/01/05	1	41.15	0	0.00	40.25	1	30,346	0.00%
2022/01/04	3	40.03	10	40.07	40.15	-7	30,395	-0.02%
2022/01/03	0.3	40.60	0	0.00	40.70	0.3	30,572	0.00%
2021/12/30	4	41.39	0	0.00	41.15	4	30,805	0.01%
2021/12/29	5	41.15	1	41.45	41.50	4	30,944	0.01%
2021/12/28	2	41.22	3	41.02	41.10	-1	31,211	0.00%
2021/12/27	15	41.01	9	41.44	41.00	6	31,412	0.02%
2021/12/24	16	42.84	2	42.98	42.55	14	31,107	0.05%
2021/12/23	24	44.07	18	43.80	43.55	6	30,878	0.02%
2021/12/22	15	44.26	17	44.31	43.90	-2	30,458	-0.01%
2021/12/21	7	42.96	26.4	44.05	44.55	-19.4	29,872	-0.06%
2021/12/20	38	43.72	71	43.36	44.05	-33	28,816	-0.11%
2021/12/17	34.3	41.14	68	41.62	41.70	-33.7	26,866	-0.13%
2021/12/16	26	39.55	4.1	39.49	39.40	21.9	25,705	0.09%
2021/12/15	15	39.93	0.5	40.00	39.95	14.5	25,899	0.06%
2021/12/14	8	40.05	34	40.01	39.65	-26	25,870	-0.10%
2021/12/13	23.1	40.79	61.2	40.49	40.90	-38.1	25,432	-0.15%
2021/12/10	5	38.91	10	38.90	38.50	-5	24,588	-0.02%
2021/12/09	17	38.88	3	38.60	38.45	14	24,644	0.06%
2021/12/08	15.3	39.92	97.3	40.30	39.15	-82	24,884	-0.33%
2021/12/07	27.5	38.88	29	38.58	39.00	-1.6	24,544	-0.01%
2021/12/06	0	37.55	9	37.28	37.10	-9	23,937	-0.04%
2021/12/02	2	36.18	3	36.15	36.20	-1	23,710	0.00%
2021/12/01	2	35.10	6	34.88	35.40	-4	23,638	-0.02%
2021/11/30	12	35.20	7	34.86	35.10	5	23,681	0.02%
2021/11/29	18	34.86	3	35.17	35.10	15	23,701	0.06%
2021/11/26	19	36.59	2	36.20	36.25	17	23,693	0.07%
2021/11/25	4	38.03	16	38.21	38.15	-12	23,602	-0.05%
2021/11/24	47.5	37.58	37.1	37.14	37.40	10.4	22,654	0.05%
2021/11/23	12	35.15	42	35.20	35.20	-30	21,411	-0.14%
2021/11/22	14	33.00	8	33.19	33.40	6	21,791	0.03%
2021/11/19	9	33.28	11	32.96	32.85	-2	21,762	-0.01%
2021/11/18	3	33.95	1	34.15	33.90	2	21,745	0.01%
2021/11/17	14	33.98	0	0.00	33.85	14	21,904	0.06%
2021/11/16	16	34.16	0	0.00	34.10	16	22,142	0.07%
2021/11/15	41	34.74	5	34.74	34.75	36	22,263	0.16%
2021/11/12	17	36.36	10	36.03	35.55	7	22,815	0.03%
2021/11/11	25	36.88	19.1	36.67	36.25	5.9	22,815	0.03%
2021/11/10	19	35.22	2	35.28	34.95	17	22,256	0.08%
2021/11/09	49	35.46	3.1	35.44	35.70	45.9	22,466	0.20%
2021/11/08	4.1	36.27	71	36.13	36.25	-66.9	22,636	-0.30%
2021/11/05	12	34.32	1	34.30	34.30	11	22,459	0.05%
2021/11/04	1	35.40	0	0.00	35.15	1	22,738	0.00%
2021/11/03	1	35.80	0	0.00	35.70	1	23,539	0.00%
2021/11/02	15	35.87	0	0.00	35.15	15	23,573	0.06%
2021/11/01	52	35.14	2	34.85	35.20	50	23,736	0.21%
2021/10/29	1	34.90	0	0.00	35.10	1	23,880	0.00%
2021/10/28	1	34.65	1	35.20	34.85	0	23,908	0.00%
2021/10/27	0	0.00	7	35.21	35.30	-7	24,131	-0.03%
2021/10/26	0	0.00	57	35.30	35.60	-57	24,736	-0.23%
2021/10/25	1	33.40	2	34.70	35.05	-1	25,027	0.00%
2021/10/22	18	35.13	7	34.94	33.70	11	25,424	0.04%
2021/10/20	9	36.21	0	0.00	36.05	9	25,804	0.03%
2021/10/18	3	36.03	5	36.65	36.40	-2	26,883	-0.01%
2021/10/15	2	36.55	0	0.00	36.30	2	27,449	0.01%
2021/10/14	5	35.95	1	36.35	36.35	4	28,019	0.01%
2021/10/13	5	36.60	0	0.00	35.80	5	28,804	0.02%
2021/10/12	20.1	36.40	20	36.88	36.10	0.1	29,292	0.00%
2021/10/08	7	37.34	2	36.85	37.00	5	30,189	0.02%
2021/10/07	15.1	38.07	4	38.15	38.30	11.1	31,156	0.04%
2021/10/06	2	39.00	6	38.38	38.05	-4	32,370	-0.01%
2021/10/05	4	37.59	6	38.20	39.00	-2	33,509	-0.01%
2021/10/04	1	37.40	3	38.35	37.10	-2	34,130	-0.01%
2021/10/01	8.6	39.84	0	0.00	39.15	8.6	35,544	0.02%
2021/09/30	0	0.00	1	40.80	41.80	-1	37,175	0.00%
2021/09/29	1.1	40.37	0	0.00	40.35	1.1	38,748	0.00%
2021/09/28	1	41.45	20	41.45	41.45	-19	41,331	-0.05%
2021/09/24	0	0.00	4	41.60	41.75	-4	49,121	-0.01%
2021/09/23	4	40.98	2	40.93	41.25	2	55,807	0.00%
2021/09/22	17.1	41.51	0	0.00	41.00	17.1	63,801	0.03%
2021/09/17	7	44.09	0	0.00	44.45	7	67,891	0.01%
2021/09/16	5	44.70	0	0.00	44.15	5	70,029	0.01%
2021/09/15	5	45.00	0	0.00	45.05	5	71,938	0.01%
2021/09/14	29	45.69	24	45.71	45.50	5	75,763	0.01%
2021/09/13	7	46.99	7	47.07	46.90	0	79,590	0.00%
2021/09/10	8	46.67	9	46.32	46.35	-1	80,607	0.00%
2021/09/09	23	43.69	10	44.83	44.95	13	81,642	0.02%
2021/09/08	9	44.00	3	44.70	43.70	6	84,570	0.01%
2021/09/07	8	44.37	7	44.74	44.20	1	84,889	0.00%
2021/09/06	7	44.21	6	44.58	44.45	1	85,072	0.00%
2021/09/03	5	44.18	2	45.40	44.05	3	85,000	0.00%
2021/09/02	14	44.99	0	0.00	44.40	14	85,129	0.02%
2021/09/01	23	46.82	33	46.10	46.05	-10	85,115	-0.01%
2021/08/31	27	46.46	23	47.03	46.85	4	85,070	0.00%
2021/08/30	1	46.65	3	46.60	46.40	-2	85,302	0.00%
2021/08/27	7	46.13	4	45.98	45.85	3	85,511	0.00%
2021/08/26	24	46.55	19	46.83	46.00	5	85,671	0.01%
2021/08/25	1	43.80	0	0.00	44.10	1	85,317	0.00%
2021/08/24	1	43.60	2	43.75	44.00	-1	89,217	0.00%
2021/08/23	7	44.59	0	0.00	44.10	7	93,474	0.01%
2021/08/20	6	43.00	8	43.45	43.40	-2	96,058	0.00%
2021/08/19	7	44.18	7	44.36	42.75	0	98,816	0.00%
2021/08/18	18	43.35	21	44.64	45.40	-3	100,762	0.00%
2021/08/17	8.1	45.15	26	47.23	44.30	-17.9	102,491	-0.02%
2021/08/16	3.1	47.45	0	0.00	47.80	3.1	106,682	0.00%
2021/08/13	12	48.45	3	48.30	47.80	9	111,289	0.01%
2021/08/12	20	48.49	46	48.83	49.30	-26	115,351	-0.02%
2021/08/11	49	47.99	43	48.01	47.00	6	118,096	0.01%
2021/08/10	31	47.70	20	47.53	47.30	11	119,720	0.01%
2021/08/09	88	48.76	156	48.91	48.85	-68	121,383	-0.06%	大賣/
2021/08/06	97	46.72	6	47.43	47.00	91	123,407	0.07%
2021/08/05	4	47.23	54	46.89	47.15	-50	126,196	-0.04%
2021/08/04	1	49.00	12	48.95	48.60	-11	129,263	-0.01%
2021/08/03	3	48.83	1	48.70	48.75	2	134,933	0.00%
2021/08/02	0	0.00	3	49.02	49.25	-3	138,109	0.00%
2021/07/30	14	49.83	13	49.69	48.90	1	142,440	0.00%
2021/07/29	20	47.04	25	48.02	48.90	-5	146,402	0.00%
2021/07/28	51	46.74	8	47.15	46.90	43	148,860	0.03%
2021/07/27	25	48.11	117	47.45	46.50	-92	151,587	-0.06%	大賣/
2021/07/26	13	49.62	3	49.13	48.55	10	154,472	0.01%
2021/07/23	4	49.55	16	50.00	50.40	-12	157,355	-0.01%
2021/07/22	17	49.10	28	49.44	48.20	-11	158,348	-0.01%
2021/07/21	122	51.73	3	51.53	49.30	119	159,661	0.07%	大買/鉅額交易
2021/07/20	27	52.19	1	51.10	51.50	26	159,499	0.02%
2021/07/19	12	53.56	31	54.18	53.10	-19	159,337	-0.01%
2021/07/16	20	53.21	3.1	53.13	53.00	16.9	159,322	0.01%
2021/07/15	16	52.55	19	53.16	54.40	-3	159,147	0.00%
2021/07/14	14	50.49	19	50.44	50.70	-5	158,637	0.00%
2021/07/13	43	54.26	49	54.60	52.60	-6	158,188	0.00%
2021/07/12	26	58.66	48	57.95	57.40	-22	157,356	-0.01%
2021/07/09	15	56.89	7.1	57.18	56.50	7.9	156,798	0.01%
2021/07/08	23	57.84	39	57.50	58.50	-16	156,468	-0.01%
2021/07/07	45	57.73	9.1	57.83	56.50	35.9	155,332	0.02%
2021/07/06	41	61.58	45.1	60.80	59.60	-4.1	155,560	0.00%
2021/07/05	36.1	62.27	33.1	61.72	61.30	3	156,896	0.00%
2021/07/02	47.3	60.64	35	60.35	60.10	12.3	154,581	0.01%
2021/07/01	91	61.76	114	60.68	58.80	-23	153,370	-0.01%	大賣/
2021/06/30	86	62.54	96.7	62.99	61.20	-10.7	151,103	-0.01%
2021/06/29	112	58.25	160.6	58.91	59.50	-48.6	147,776	-0.03%	大買/大賣/
2021/06/28	84	53.57	99	53.84	55.70	-15	141,237	-0.01%
2021/06/25	106	52.61	98	51.81	50.70	8	136,878	0.01%	大買/
2021/06/24	19	50.50	36	50.67	50.60	-17	135,237	-0.01%
2021/06/23	93	52.14	152	49.94	48.25	-59	133,347	-0.04%	大賣/
2021/06/22	54	50.59	24	51.20	51.70	30	130,040	0.02%
2021/06/21	21	47.54	18	47.29	47.00	3	125,972	0.00%
2021/06/18	13	51.02	4.4	51.33	50.00	8.6	124,583	0.01%
2021/06/17	60.2	52.96	38	52.31	50.80	22.2	123,048	0.02%
2021/06/16	8.2	50.49	15	51.03	50.40	-6.8	120,480	-0.01%
2021/06/15	7	49.94	3	48.82	50.60	4	120,113	0.00%
2021/06/11	0	0.00	3	47.18	47.20	-3	119,897	0.00%
2021/06/10	7	46.11	53	45.58	47.10	-46	120,284	-0.04%
2021/06/09	3	47.53	1	47.50	46.80	2	120,431	0.00%
2021/06/08	5	48.40	4	48.15	48.55	1	120,709	0.00%
2021/06/07	13	46.70	2	46.50	47.20	11	120,863	0.01%
2021/06/04	34.1	50.15	18	51.67	49.95	16.1	120,690	0.01%
2021/06/03	7	51.59	1	52.10	51.60	6	121,601	0.00%
2021/06/02	37	53.32	12	52.88	52.70	25	121,644	0.02%
2021/06/01	70	52.94	40	53.69	53.30	30	122,374	0.02%
2021/05/31	129	52.66	86	52.49	52.40	43	121,105	0.04%	大買/
2021/05/28	8	48.00	43	48.24	48.70	-35	118,089	-0.03%
2021/05/27	122	45.50	135	45.31	44.30	-13	116,115	-0.01%	大買/大賣/
2021/05/26	10	43.87	25	44.17	44.10	-15	114,060	-0.01%
2021/05/25	59	44.28	33.2	43.91	44.00	25.8	113,252	0.02%
2021/05/24	49	46.55	44.1	46.83	45.05	4.9	113,497	0.00%
2021/05/21	59	43.94	104	44.83	46.15	-45	110,303	-0.04%	大賣/
2021/05/20	181	44.16	176	45.10	43.00	5	105,867	0.00%	大買/大賣/
2021/05/19	68	44.07	11	44.44	45.00	57	101,894	0.06%
2021/05/18	6.1	39.70	107.1	40.13	40.95	-101	99,356	-0.10%	大賣/
2021/05/17	91	37.80	32	37.39	37.25	59	97,397	0.06%
2021/05/14	134.1	42.93	101	42.90	41.35	33.1	95,502	0.03%	大買/大賣/
2021/05/13	109	46.22	109	46.40	45.90	0	92,554	0.00%	大買/大賣/
2021/05/12	172	54.49	41	56.11	51.00	131	89,797	0.15%	大買/鉅額交易
2021/05/11	124	58.73	54	58.80	56.60	70	86,567	0.08%	大買/
2021/05/10	67	54.20	154.3	55.90	57.40	-87.3	80,795	-0.11%	大賣/
2021/05/07	76.3	48.90	46	48.94	52.20	30.3	77,653	0.04%
2021/05/06	63	46.36	73	47.02	47.50	-10	73,184	-0.01%
2021/05/05	66	42.85	23	42.60	43.20	43	68,736	0.06%
2021/05/04	73	39.70	85	39.86	39.30	-12	66,023	-0.02%
2021/05/03	99	44.32	68	43.03	42.65	31	62,948	0.05%
2021/04/29	7	40.87	57	42.27	42.60	-50	59,681	-0.08%
2021/04/28	8	39.02	0	0.00	38.75	8	56,519	0.01%
2021/04/27	134	40.07	130.9	39.66	40.00	3.1	55,435	0.01%	大買/大賣/
2021/04/26	7	38.22	22.2	38.48	39.25	-15.2	53,702	-0.03%
2021/04/23	8	34.70	44	35.19	35.70	-36	53,554	-0.07%
2021/04/22	17	37.54	23.5	37.80	36.25	-6.5	53,573	-0.01%
2021/04/21	15.2	35.13	21	34.72	35.40	-5.8	53,448	-0.01%
2021/04/20	17.5	33.57	12	33.33	34.50	5.5	53,279	0.01%
2021/04/19	28	33.30	8.2	33.88	34.70	19.8	53,408	0.04%
2021/04/16	4	31.18	12.3	30.58	31.55	-8.3	53,007	-0.02%
2021/04/15	17.5	28.87	18	28.80	28.70	-0.5	52,922	0.00%
2021/04/14	3	27.07	16.5	27.60	27.80	-13.5	53,582	-0.03%
2021/04/13	22	27.76	11	27.87	27.40	11	55,897	0.02%
2021/04/12	16	28.16	36.3	28.38	29.00	-20.3	59,126	-0.03%
2021/04/09	41	26.39	24	26.46	26.80	17	58,542	0.03%
2021/04/08	1	24.95	12.5	24.95	24.95	-11.5	56,092	-0.02%
2021/04/07	29	22.79	24.5	22.90	22.70	4.5	56,933	0.01%
2021/04/06	34	21.99	55	22.12	22.70	-21	56,288	-0.04%
2021/04/01	31	20.79	53	20.70	20.75	-22	54,838	-0.04%
2021/03/31	58	18.90	51	19.27	19.50	7	52,181	0.01%
2021/03/30	0	0.00	4	18.30	18.30	-4	51,223	-0.01%
2021/03/29	45	18.30	61	18.30	18.30	-16	52,583	-0.03%
2021/03/26	5	17.75	0	0.00	17.80	5	55,864	0.01%
2021/03/25	25	17.80	41	18.10	17.55	-16	58,787	-0.03%
2021/03/24	22	17.21	0	0.00	17.30	22	58,813	0.04%
2021/03/23	1	17.60	8	17.88	17.55	-7	59,227	-0.01%
2021/03/22	4	17.70	0	0.00	17.70	4	60,007	0.01%
2021/03/19	0	0.00	1	18.00	17.50	-1	61,924	0.00%
2021/03/18	4	17.80	3	17.80	17.75	1	63,665	0.00%
2021/03/17	22	17.90	1	17.90	17.85	21	66,518	0.03%
2021/03/16	4	17.88	1	17.65	17.75	3	67,843	0.00%
2021/03/15	9	18.66	8	18.36	18.35	1	67,472	0.00%
2021/03/12	21	18.46	5.3	18.53	18.75	15.7	67,060	0.02%
2021/03/11	2	18.20	1	18.25	18.25	1	66,686	0.00%
2021/03/10	2	18.13	1	18.35	18.20	1	66,651	0.00%
2021/03/09	30	18.59	34	18.66	18.40	-4	66,366	-0.01%
2021/03/08	4	17.88	12	18.20	18.10	-8	65,151	-0.01%
2021/03/05	41	18.46	26	18.07	17.85	15	64,811	0.02%
2021/03/04	69	18.56	106	18.57	18.60	-37	63,711	-0.06%	大賣/
2021/03/03	5	17.95	43	17.87	17.75	-38	61,301	-0.06%
2021/03/02	3	17.70	30.5	17.45	17.30	-27.5	60,155	-0.05%
2021/02/26	31	17.22	2	17.50	17.45	29	59,714	0.05%
2021/02/25	1	16.95	9	17.43	17.45	-8	58,896	-0.01%
2021/02/24	191	16.86	189	17.07	16.50	2	58,000	0.00%	大買/大賣/
2021/02/23	4	16.75	28	16.78	17.20	-24	55,364	-0.04%
2021/02/22	6	15.52	9	15.62	15.65	-3	54,002	-0.01%
2021/02/19	20	15.41	0	0.00	15.45	20	53,465	0.04%
2021/02/18	6	14.93	3	15.12	15.40	3	52,997	0.01%
2021/02/17	0	0.00	2	13.93	14.25	-2	52,242	0.00%
2021/02/05	1	13.50	0	0.00	13.40	1	51,850	0.00%
2021/02/04	0	0.00	12	13.50	13.65	-12	51,731	-0.02%
2021/02/03	50	13.75	2	13.70	13.70	48	51,751	0.09%
2021/02/02	1	14.00	0	0.00	14.20	1	51,453	0.00%
2021/02/01	0	0.00	2	13.75	13.80	-2	51,289	0.00%
2021/01/29	9	13.94	0	0.00	13.60	9	51,075	0.02%
2021/01/28	2	13.95	4	13.90	13.90	-2	51,168	0.00%
2021/01/27	0	0.00	5	14.35	14.40	-5	51,213	-0.01%
2021/01/26	3	14.77	0	0.00	14.85	3	51,226	0.01%
2021/01/25	0	0.00	7.9	15.35	15.25	-7.9	51,006	-0.02%
2021/01/22	7	14.91	8	15.12	15.25	-1	50,670	0.00%
2021/01/21	4	15.05	8	14.89	14.90	-4	50,387	-0.01%
2021/01/20	2	15.18	0	0.00	14.60	2	50,138	0.00%
2021/01/19	0	0.00	1	15.70	15.35	-1	49,711	0.00%
2021/01/18	7	15.16	12	15.11	15.10	-5	49,391	-0.01%
2021/01/15	6	15.86	0	0.00	15.70	6	48,895	0.01%
2021/01/14	2	16.40	4	16.71	16.40	-2	48,484	0.00%
2021/01/13	0	0.00	9	15.85	16.10	-9	47,717	-0.02%
2021/01/12	5	15.83	18	15.67	15.70	-13	47,363	-0.03%
2021/01/11	15	16.75	3	16.80	16.65	12	46,697	0.03%
2021/01/08	10	16.81	20	16.51	16.80	-10	46,275	-0.02%
2021/01/07	13	17.03	88	17.50	16.85	-75	45,602	-0.16%
2021/01/06	74	18.03	29	17.77	17.65	45	44,235	0.10%
2021/01/05	25	17.96	49.6	17.92	17.80	-24.6	41,253	-0.06%
2021/01/04	23	16.20	18	16.22	16.50	5	37,384	0.01%
2020/12/31	3	15.60	13	15.64	15.75	-10	35,812	-0.03%
2020/12/30	22	15.72	21	15.51	15.50	1	35,197	0.00%
2020/12/29	15	15.51	24	15.70	15.35	-9	33,981	-0.03%
2020/12/28	19	15.16	4	15.18	15.00	15	32,612	0.05%
2020/12/25	15	15.61	9	15.55	15.50	6	31,474	0.02%
2020/12/24	25	15.84	23	15.55	15.50	2	30,591	0.01%
2020/12/23	27	15.94	27	15.69	16.00	0	29,622	0.00%
2020/12/22	134	16.21	80	16.57	15.20	54	28,061	0.19%	大買/
2020/12/21	23	15.66	16	15.41	15.75	7	24,162	0.03%
2020/12/18	11	14.38	0	0.00	14.35	11	21,095	0.05%
2020/12/17	25	14.33	20	14.20	14.20	5	20,410	0.02%
2020/12/16	10	14.65	12	14.25	14.25	-2	19,874	-0.01%
2020/12/15	67	14.35	34	14.78	14.15	33	18,916	0.17%
2020/12/14	99	14.18	80	14.31	14.30	19	17,025	0.11%
2020/12/11	4	13.58	61	13.75	13.75	-57	14,796	-0.39%
2020/12/10	5	12.85	31.2	12.64	12.85	-26.2	11,829	-0.22%
2020/12/07	3	12.40	3	12.00	12.10	0	10,456	0.00%
2020/12/04	5	12.10	6	12.13	12.05	-1	10,470	-0.01%
2020/12/03	2	11.70	0	0.00	11.70	2	10,500	0.02%
2020/12/01	20	11.85	0	11.80	11.90	20	10,639	0.19%
2020/11/30	9	11.99	45	11.92	12.05	-36	10,467	-0.34%
2020/11/27	40	11.55	1	11.60	11.70	39	9,940	0.39%
2020/11/26	1	11.40	0	0.00	11.35	1	9,580	0.01%
2020/11/25	1	11.35	1	11.25	11.20	0	9,397	0.00%
2020/11/23	0	0.00	1	10.60	11.05	-1	8,851	-0.01%
2020/11/12	0	0.00	2	10.20	10.15	-2	8,024	-0.02%
2020/11/11	1	10.40	0	0.00	10.45	1	7,943	0.01%
2020/11/10	0	0.00	3	10.25	10.25	-3	7,849	-0.04%
2020/11/09	0	0.00	1	10.30	10.30	-1	7,764	-0.01%
2020/11/06	2	10.20	1	10.25	10.20	1	7,675	0.01%
2020/11/05	7	10.44	13	10.32	10.20	-6	7,639	-0.08%
2020/11/04	11	10.35	0	0.00	10.40	11	7,326	0.15%
2020/11/03	0	0.00	3	10.13	10.00	-3	7,010	-0.04%
2020/10/30	1	9.95	0	0.00	9.85	1	6,734	0.01%
2020/10/21	0	0.00	0.5	9.96	9.99	-0.5	6,228	-0.01%
2020/10/19	3	9.80	20	9.99	9.83	-17	6,163	-0.28%
2020/10/16	2	9.88	0	0.00	9.68	2	6,042	0.03%
2020/10/15	1	9.97	0	0.00	9.95	1	5,996	0.02%
2020/10/14	1	10.15	3	10.15	10.15	-2	5,953	-0.03%
2020/10/12	3	9.98	0	0.00	9.99	3	5,903	0.05%
2020/10/07	10	9.75	19	9.78	9.90	-9	5,832	-0.15%
2020/10/06	19	9.82	0	0.00	9.89	19	5,806	0.33%
2020/09/28	0	0.00	3	9.23	9.43	-3	5,772	-0.05%
2020/09/24	0	0.00	7	9.19	9.17	-7	5,766	-0.12%
2020/09/23	1	9.45	4	9.50	9.50	-3	5,670	-0.05%
2020/09/22	0	0.00	11	9.71	9.70	-11	5,586	-0.20%
2020/09/21	0	0.00	11	9.82	9.90	-11	5,528	-0.20%
2020/09/16	0	0.00	0.4	10.15	10.20	-0.4	5,064	-0.01%
2020/09/15	0	0.00	10	10.25	10.20	-10	5,003	-0.20%
2020/09/14	3	10.35	0	0.00	10.30	3	4,917	0.06%
2020/09/11	53	10.64	32	10.32	10.30	21	4,782	0.44%
2020/09/10	7	10.64	4	10.55	10.55	3	4,457	0.07%
2020/09/09	38	10.26	0	0.00	10.65	38	4,283	0.89%
2020/09/08	0	10.15	0.1	10.15	10.25	-0.1	4,044	0.00%
2020/09/07	0	0.00	0	10.40	10.40	0	3,675	0.00%
2020/09/04	0	0.00	10	9.37	9.46	-10	3,309	-0.30%
2020/09/03	0.2	9.35	4.2	9.40	9.37	-4	3,253	-0.12%
2020/09/02	2.2	9.28	2.2	9.35	9.36	0	3,213	0.00%
2020/08/27	10	9.01	0	0.00	8.88	10	3,019	0.33%
2020/08/26	0	0.00	20	8.62	8.61	-20	2,830	-0.71%
2020/08/14	0	0.00	7	8.29	8.35	-7	2,786	-0.25%
2020/08/13	12	8.11	0	0.00	8.13	12	2,719	0.44%
2020/08/12	2	8.15	0	0.00	8.15	2	2,734	0.07%
2020/08/07	0	0.00	2	8.06	8.03	-2	2,741	-0.07%
2020/08/05	10	8.06	0	0.00	8.05	10	2,765	0.36%
2020/07/29	2	8.12	0	0.00	8.06	2	2,811	0.07%
2020/07/02	0	0.00	1	8.21	8.20	-1	3,139	-0.03%
2020/06/23	1	8.43	0	0.00	8.36	1	3,233	0.03%
2020/06/22	3	8.29	3	8.45	8.46	0	3,286	0.00%
2020/06/12	1	8.06	3	8.13	8.19	-2	3,593	-0.06%
2020/06/09	1	8.44	0	0.00	8.41	1	3,786	0.03%
2020/06/08	1.1	8.46	0	8.42	8.45	1	3,934	0.03%
2020/05/29	0	0.00	2	7.90	7.80	-2	3,933	-0.05%
2020/05/28	2	8.14	0	0.00	8.14	2	3,929	0.05%
2020/05/27	2	7.64	5	7.73	7.79	-3	3,835	-0.08%
2020/05/19	0	0.00	5	7.36	7.26	-5	3,776	-0.13%
2020/05/15	5	7.26	8	7.16	7.15	-3	3,759	-0.08%
2020/05/14	5	7.31	0	0.00	7.21	5	3,743	0.13%
2020/05/11	0	0.00	7	7.64	7.63	-7	3,726	-0.19%
2020/05/04	7	7.51	0	0.00	7.42	7	3,728	0.19%
2020/04/30	0	0.00	7	7.71	7.83	-7	3,666	-0.19%
2020/04/28	0	0.00	3	7.22	7.27	-3	3,708	-0.08%
2020/04/27	3	7.08	0	0.00	7.16	3	3,850	0.08%
2020/04/21	1	6.92	0	0.00	6.77	1	3,866	0.03%
2020/04/09	0	0.00	0.2	7.14	7.15	-0.2	3,878	0.00%
2020/04/08	0.2	7.04	0.1	7.04	7.04	0.1	3,929	0.00%
2020/04/07	0.1	6.71	0	6.71	6.74	0.1	3,962	0.00%
2020/03/16	14	7.03	3	7.19	6.75	11	4,161	0.26%
2020/03/13	5	6.99	5	7.08	7.15	0	4,089	0.00%
2020/03/12	6	7.96	0	0.00	7.74	6	3,916	0.15%
2020/03/11	4	8.70	0	0.00	8.60	4	3,731	0.11%
2020/03/10	3	8.59	3	8.74	8.79	0	3,699	0.00%
2020/03/02	1	8.92	0	0.00	9.00	1	3,545	0.03%
2020/02/14	2	9.36	0	0.00	9.35	2	3,599	0.06%
2020/02/12	0	0.00	2	9.41	9.44	-2	3,658	-0.05%
2020/02/10	6	9.20	4	9.30	9.22	2	3,699	0.05%
2020/02/07	2	9.33	0	0.00	9.33	2	3,841	0.05%
2020/02/06	0	0.00	6	9.48	9.52	-6	4,194	-0.14%
2020/02/05	2	9.29	0	0.00	9.30	2	4,202	0.05%
2020/02/03	2.1	8.99	2.1	9.16	9.13	0	4,182	0.00%
2020/01/31	2.1	9.29	0.1	9.32	9.32	2	4,116	0.05%
2020/01/30	2	9.50	0	0.00	9.32	2	4,022	0.05%
2020/01/20	0	10.20	0	10.20	10.25	0	3,853	0.00%
2020/01/17	0	10.20	0	10.20	10.30	0	3,816	0.00%
2020/01/16	0.1	10.20	0	0.00	10.25	0.1	3,802	0.00%
2020/01/15	0	0.00	0.1	10.25	10.30	-0.1	3,797	0.00%
2020/01/02	0	0.00	10	10.75	10.75	-10	3,871	-0.26%
2019/12/30	5	10.60	5	10.55	10.60	0	3,759	0.00%
2019/12/27	5	10.35	0	0.00	10.35	5	3,581	0.14%
2019/12/25	0	0.00	2	10.20	10.25	-2	3,463	-0.06%
2019/12/17	2	10.10	0	0.00	10.10	2	3,275	0.06%
2019/11/27	0	0.00	13	9.81	9.90	-13	3,103	-0.42%
2019/11/26	0	0.00	1.7	9.88	9.90	-1.7	3,083	-0.06%
2019/11/25	2	9.58	0	0.00	9.57	2	2,972	0.07%
2019/11/12	10	9.51	0	0.00	9.48	10	3,202	0.31%
2019/11/07	0	9.81	10	9.78	9.86	-10	3,179	-0.31%
2019/11/06	2	10.10	20	9.90	9.86	-18	3,246	-0.55%
2019/11/05	21	10.04	9	9.81	10.10	12	3,174	0.38%
2019/11/04	4	9.36	5	9.34	9.36	-1	2,873	-0.03%
2019/11/01	2	9.20	0	0.00	9.22	2	2,878	0.07%
2019/10/31	2	9.11	0	0.00	9.09	2	2,913	0.07%
2019/10/30	4	9.11	0	0.00	9.09	4	2,949	0.14%
2019/10/22	4	9.37	0	0.00	9.36	4	3,091	0.13%
2019/10/21	1	9.39	5	9.29	9.40	-4	3,119	-0.13%
2019/10/18	0	0.00	41	9.10	9.08	-41	3,208	-1.28%
2019/10/17	48	9.08	2	9.11	9.10	46	3,266	1.41%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/09/27	2	9.70	0	0.00	9.74	2	3,179	0.06%
2019/09/24	0.1	10.00	0.1	10.00	10.00	0	3,233	0.00%
2019/09/23	0.1	9.99	0	9.99	10.00	0	3,243	0.00%
2019/09/16	0	0.00	1	10.20	10.30	-1	3,421	-0.03%
2019/09/10	1	10.00	0	0.00	10.05	1	3,487	0.03%
2019/08/15	0	0.00	10	9.91	9.89	-10	3,901	-0.26%
2019/07/29	0	10.65	0	10.65	10.70	0	5,056	0.00%
2019/07/25	0	10.55	0	10.55	10.60	0	5,543	0.00%
2019/06/21	0.8	10.60	0	0.00	10.65	0.8	7,609	0.01%
2019/06/14	5	10.40	0	0.00	10.35	5	8,178	0.06%
2019/06/13	0	0.00	22	10.40	10.40	-22	8,203	-0.27%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/05/28	1	10.35	2	10.30	10.60	-1	9,733	-0.01%
2019/05/27	5	10.40	0	0.00	10.35	5	9,845	0.05%
2019/05/24	0	0.00	3	10.85	10.85	-3	9,722	-0.03%
2019/05/20	0	10.80	0	10.80	10.80	0	10,291	0.00%
2019/05/17	3	11.10	0	10.85	10.85	3	10,353	0.03%
2019/05/16	0	0.00	2	11.05	11.00	-2	10,312	-0.02%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	1	11.20	5	11.18	11.05	-4	10,605	-0.04%
2019/05/13	3	10.80	0	0.00	10.85	3	10,715	0.03%
2019/05/10	2	10.65	1	10.65	10.60	1	11,052	0.01%
2019/05/09	5	10.80	0	0.00	10.70	5	11,126	0.04%
2019/05/07	3	11.22	2	11.25	11.10	1	11,031	0.01%
2019/05/06	19	11.29	7	11.20	11.20	12	10,971	0.11%
2019/05/03	6	11.79	6	11.85	11.85	0	10,577	0.00%
2019/04/30	0	0.00	2	12.30	12.30	-2	10,111	-0.02%
2019/04/29	1	12.15	1	12.20	12.05	0	10,108	0.00%
2019/04/26	1	12.40	3	12.55	12.30	-2	10,046	-0.02%
2019/04/25	3	12.60	2	12.63	12.55	1	9,951	0.01%
2019/04/24	1	12.70	3	12.72	12.45	-2	9,822	-0.02%
2019/04/23	4	12.41	2	12.38	12.45	2	9,537	0.02%
2019/04/22	3	12.17	5	12.26	12.30	-2	9,344	-0.02%
2019/04/11	0	0.00	0.3	11.85	11.90	-0.3	9,227	0.00%
2019/04/10	2	11.95	0	0.00	12.00	2	9,188	0.02%
2019/04/09	0	0.00	13	12.00	12.05	-13	9,131	-0.14%
2019/04/08	20	11.95	1	11.90	11.85	19	9,048	0.21%
2019/04/03	0	0.00	23	11.56	11.70	-23	8,878	-0.26%
2019/04/02	0	0.00	19	11.40	11.45	-19	8,773	-0.22%
2019/04/01	12	11.45	0.7	11.40	11.40	11.3	8,713	0.13%
2019/03/29	0	0.00	11	11.31	11.40	-11	8,681	-0.13%
2019/03/28	7	11.30	5	11.30	11.30	2	8,700	0.02%
2019/03/27	8	11.37	10	11.40	11.40	-2	8,687	-0.02%
2019/03/26	12	11.45	0	0.00	11.50	12	8,615	0.14%
2019/03/22	2	11.58	0	0.00	11.55	2	8,526	0.02%
2019/03/20	0	0.00	25	11.70	11.70	-25	8,396	-0.30%
2019/03/15	13	11.95	0	0.00	11.95	13	8,085	0.16%
2019/03/14	3	11.90	0	0.00	11.90	3	8,071	0.04%
2019/03/12	18	12.10	0	0.00	12.10	18	8,245	0.22%
2019/03/08	1	11.95	2	11.95	11.95	-1	8,322	-0.01%
2019/03/07	6	12.17	15	12.12	12.10	-9	8,279	-0.11%
2019/03/06	36	12.43	20	12.39	12.40	16	8,456	0.19%
2019/03/05	27	12.26	40	12.27	12.30	-13	8,093	-0.16%
2019/03/04	1	12.00	0	0.00	12.00	1	7,812	0.01%
2019/02/26	19	12.07	19	12.20	12.10	0	7,706	0.00%
2019/02/21	0	12.20	0	12.20	12.30	0	7,250	0.00%
2019/02/20	7	12.14	7	12.29	12.05	0	7,093	0.00%
2019/02/19	1	12.05	2	11.93	11.90	-1	6,848	-0.01%
2019/02/18	2	11.90	10	11.90	11.90	-8	6,850	-0.12%
2019/02/15	9	11.91	0	0.00	11.90	9	6,849	0.13%
2019/02/14	1	12.05	1	12.05	12.05	0	6,813	0.00%
2019/02/13	8	12.20	5	12.38	12.15	3	6,807	0.04%
2019/02/12	20	12.20	4	12.31	12.30	16	6,656	0.24%
2019/02/11	5	12.10	0	0.00	12.00	5	6,421	0.08%
2019/01/30	1	11.65	10	11.30	11.65	-9	5,995	-0.15%
2019/01/29	2	11.20	0	0.00	11.25	2	5,784	0.03%
2019/01/28	5	11.25	0	0.00	11.25	5	5,742	0.09%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/09	10	11.15	0	0.00	11.20	10	6,402	0.16%
2019/01/04	5	10.40	0	0.00	10.35	5	6,333	0.08%
2019/01/02	10	10.95	0	0.00	10.95	10	6,371	0.16%
2018/12/26	5	10.70	0	0.00	10.70	5	6,614	0.08%
2018/12/25	1	10.90	0	0.00	10.85	1	6,691	0.01%
2018/12/18	1	11.15	0	0.00	11.20	1	7,709	0.01%
2018/12/12	0	0.00	5	11.30	11.30	-5	8,196	-0.06%
2018/12/06	0	0.00	5	11.40	11.40	-5	8,298	-0.06%
2018/12/05	11	12.12	0	0.00	11.85	11	8,402	0.13%
2018/12/03	0	11.85	0	11.85	11.90	0	8,343	0.00%
2018/11/30	20	11.74	20	11.66	11.60	0	8,475	0.00%
2018/11/29	30	11.75	30	11.95	11.80	0	8,448	0.00%
2018/11/28	10	11.25	10	11.30	11.30	0	8,206	0.00%
2018/11/27	1	11.05	1	11.25	11.20	0	8,265	0.00%
2018/11/26	2	11.30	0	11.20	11.25	2	8,475	0.02%
2018/11/23	0	11.30	0	11.30	11.30	0	8,591	0.00%
2018/11/19	0	0.00	10	11.55	11.55	-10	9,637	-0.10%
2018/11/14	10	11.60	0	0.00	11.65	10	10,334	0.10%
2018/11/02	0	0.00	2	11.90	11.80	-2	13,594	-0.01%
2018/10/31	2	11.70	0	0.00	11.75	2	13,635	0.01%
2018/10/26	1	10.90	0	0.00	10.85	1	13,982	0.01%
2018/10/24	1	11.80	0	0.00	11.85	1	13,778	0.01%
2018/10/23	3	12.30	0	0.00	12.25	3	13,825	0.02%
2018/10/22	1	12.35	1	12.55	12.70	0	13,880	0.00%
2018/10/12	2	12.85	1	13.05	13.10	1	14,495	0.01%
2018/10/11	2	12.88	1	12.80	12.85	1	14,535	0.01%
2018/10/09	2	13.65	2	13.78	13.70	0	14,422	0.00%
2018/10/08	2	13.65	3	13.67	13.65	-1	14,426	-0.01%
2018/10/05	2	13.55	3	13.57	13.60	-1	14,547	-0.01%
2018/10/03	1	14.05	1	14.30	14.10	0	14,705	0.00%
2018/10/02	4	14.33	0	0.00	14.25	4	14,676	0.03%
2018/10/01	0	0.00	1	14.60	14.50	-1	14,670	-0.01%
2018/09/27	0	0.00	1	14.60	14.75	-1	14,525	-0.01%
2018/09/26	1	14.50	21	14.72	14.65	-20	14,427	-0.14%
2018/09/25	0	14.35	1	14.30	14.40	-1	14,220	-0.01%
2018/09/21	11	14.00	0	0.00	13.95	11	13,946	0.08%
2018/09/20	11	13.85	10	13.75	13.95	1	14,010	0.01%
2018/09/19	10	14.15	10	14.05	14.05	0	13,927	0.00%
2018/09/18	10	13.55	10	13.50	13.50	0	13,961	0.00%
2018/09/14	0	0.00	2	13.35	13.40	-2	14,181	-0.01%
2018/09/12	0	0.00	1	13.10	13.25	-1	14,253	-0.01%
2018/09/11	1	13.10	5	13.00	13.15	-4	14,359	-0.03%
2018/09/10	1	13.05	6	12.95	13.00	-5	14,316	-0.03%
2018/09/07	10	13.50	1	13.50	13.50	9	14,138	0.06%
2018/09/06	0	0.00	33	13.27	13.15	-33	14,021	-0.24%
2018/09/05	0	0.00	1	13.70	13.65	-1	13,890	-0.01%
2018/09/04	0	0.00	2	13.60	13.80	-2	13,909	-0.01%
2018/08/31	4	13.96	0	0.00	14.00	4	13,911	0.03%
2018/08/30	1	14.40	0	0.00	14.30	1	13,778	0.01%
2018/08/29	0	0.00	1	14.05	14.00	-1	13,775	-0.01%
2018/08/28	16	14.59	0	0.00	14.45	16	13,557	0.12%
2018/08/27	1	14.85	20	14.85	14.95	-19	13,489	-0.14%
2018/08/24	25	15.21	1	15.25	15.05	24	13,586	0.18%
2018/08/23	5	15.54	1	15.40	15.50	4	13,303	0.03%
2018/08/22	11	15.19	0	0.00	15.00	11	13,059	0.08%
2018/08/21	0	0.00	72.1	15.11	15.05	-72.1	12,971	-0.56%
2018/08/20	31	15.03	2	14.90	14.55	29	12,662	0.23%
2018/08/17	43	15.49	0	0.00	15.00	43	12,321	0.35%
2018/08/16	1	15.10	42	15.31	15.35	-41	12,002	-0.34%
2018/08/15	43	15.86	6	15.92	15.60	37	11,641	0.32%
2018/08/14	12	15.28	45	15.14	15.60	-33	11,049	-0.30%
2018/08/13	30	14.66	11	14.83	14.45	19	10,062	0.19%
2018/08/10	9	14.30	7	14.31	14.25	2	9,425	0.02%
2018/08/08	1	13.90	0	0.00	13.90	1	9,088	0.01%
2018/08/06	1	13.85	17	14.15	14.15	-16	8,948	-0.18%
2018/08/03	16	14.01	6	14.26	13.85	10	8,889	0.11%
2018/08/02	6	13.98	0	0.00	14.00	6	8,827	0.07%
2018/07/30	0	0.00	2.2	14.16	14.15	-2.2	8,570	-0.03%
2018/07/27	1	13.85	10	13.90	13.90	-9	8,392	-0.11%
2018/07/26	23	14.00	22	13.98	13.80	1	8,311	0.01%
2018/07/25	0	0.00	7	13.56	13.65	-7	7,942	-0.09%
2018/07/24	2	13.43	11	13.45	13.45	-9	7,810	-0.12%
2018/07/20	5	13.00	0	0.00	12.95	5	7,455	0.07%
2018/07/19	0	0.00	5	13.35	13.30	-5	7,380	-0.07%
2018/07/18	0	0.00	1	13.25	13.35	-1	7,402	-0.01%
2018/07/16	5	13.30	0	0.00	13.15	5	7,264	0.07%
2018/07/11	7	13.35	26	13.30	13.35	-19	6,918	-0.27%
2018/07/05	0	0.00	1	12.60	12.55	-1	6,571	-0.02%
2018/06/29	2	13.03	13	12.79	12.65	-11	6,550	-0.17%
2018/06/27	3	13.25	0	13.05	13.15	3	6,370	0.05%
2018/06/26	4	12.76	3	12.85	12.95	1	6,167	0.02%
2018/06/25	1	13.00	0	0.00	12.90	1	6,160	0.02%
2018/06/22	0	0.00	10	12.60	12.60	-10	6,098	-0.16%
2018/06/21	0	12.50	9	12.76	12.60	-9	6,198	-0.15%
2018/06/20	0	0.00	3	12.50	12.60	-3	6,389	-0.05%
2018/06/14	2	12.15	0	0.00	12.10	2	6,279	0.03%
2018/06/13	0	12.35	0	12.35	12.40	0	6,294	0.00%
2018/06/11	8	12.53	0	0.00	12.40	8	6,142	0.13%
2018/06/08	5	12.35	1	12.35	12.40	4	6,099	0.07%
2018/06/06	0.6	12.05	0	0.00	12.05	0.6	6,105	0.01%
2018/06/05	1	12.05	3	12.18	12.10	-2	6,128	-0.03%
2018/06/04	0	12.10	0	12.10	12.20	0	6,122	0.00%
2018/06/01	3	11.85	35	11.80	11.85	-32	5,952	-0.54%
2018/05/31	1	11.40	0	0.00	11.45	1	5,847	0.02%
2018/05/30	1	11.20	0	0.00	11.25	1	6,534	0.02%
2018/05/29	6	11.20	0	0.00	11.40	6	6,662	0.09%
2018/05/24	3	11.00	0	0.00	11.00	3	7,257	0.04%
2018/05/23	0	0.00	0.3	10.95	10.95	-0.3	7,979	0.00%
2018/05/15	5	10.85	0	0.00	10.90	5	9,174	0.05%
2018/05/14	10	11.00	0	0.00	10.85	10	9,553	0.10%
2018/05/11	20	11.10	2	11.08	10.90	18	9,629	0.19%
2018/05/10	1	10.75	2	10.88	11.00	-1	9,646	-0.01%
2018/05/07	0	10.65	0	0.00	10.35	0	9,928	0.00%
2018/05/04	0	0.00	5	10.45	10.50	-5	10,028	-0.05%
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/17	1	11.15	0	0.00	11.15	1	14,097	0.01%
2018/04/13	2	11.40	0	0.00	11.35	2	15,988	0.01%
2018/04/09	1	12.00	0	0.00	12.00	1	17,679	0.01%
2018/04/02	0	0.00	5	11.85	11.90	-5	18,769	-0.03%
2018/03/31	0	0.00	10	11.80	11.80	-10	19,565	-0.05%
2018/03/30	0	0.00	1	11.55	11.60	-1	20,463	0.00%
2018/03/29	0	11.85	0	0.00	11.55	0	20,503	0.00%
2018/03/28	1	11.10	0	0.00	11.45	1	20,514	0.00%
2018/03/26	1	10.70	1	10.85	10.85	0	20,399	0.00%
2018/03/23	19	11.06	0	0.00	10.95	19	20,320	0.09%
2018/03/22	3	11.87	0	0.00	11.80	3	20,021	0.01%
2018/03/20	1	12.10	0	0.00	12.10	1	19,964	0.01%
2018/03/14	5	12.30	0	0.00	12.30	5	20,742	0.02%
2018/03/13	10	12.60	15	12.40	12.40	-5	20,768	-0.02%
2018/03/12	5	12.35	1	12.30	12.35	4	20,728	0.02%
2018/03/08	11	12.58	20	12.45	12.50	-9	20,854	-0.04%
2018/03/07	10	12.35	0	0.00	12.35	10	20,770	0.05%
2018/03/06	0	0.00	10	12.51	12.45	-10	20,732	-0.05%
2018/03/05	83	12.51	60	12.32	12.20	23	20,585	0.11%
2018/03/02	7	13.44	0	0.00	13.55	7	19,892	0.04%
2018/03/01	3	13.45	17	13.75	13.85	-14	19,740	-0.07%
2018/02/27	2	13.85	1	13.60	13.45	1	19,364	0.01%
2018/02/23	2	13.75	18	13.79	13.50	-16	18,999	-0.08%
2018/02/21	20	13.39	31	13.44	13.55	-11	18,062	-0.06%
2018/02/12	0	0.00	1	12.75	12.80	-1	17,554	-0.01%
2018/02/07	5	12.60	0	0.00	12.25	5	17,399	0.03%
2018/02/06	0	0.00	175	12.02	12.25	-175	17,268	-1.01%	大賣/鉅額交易
2018/02/05	5	12.70	10	12.75	12.85	-5	16,969	-0.03%
2018/02/02	10	12.95	0	0.00	12.85	10	16,940	0.06%
2018/01/26	10	13.18	0	0.00	13.15	10	16,589	0.06%
2018/01/25	0	0.00	16	13.17	13.25	-16	16,668	-0.10%
2018/01/24	28	13.03	0	0.00	13.05	28	16,514	0.17%
2018/01/23	5	12.70	5	12.70	12.75	0	16,150	0.00%
2018/01/22	1	12.60	0	0.00	12.55	1	16,061	0.01%
2018/01/19	10	12.80	17	12.79	12.75	-7	15,954	-0.04%
2018/01/18	25	12.68	35	12.62	12.65	-10	16,342	-0.06%
2018/01/17	29	13.12	24	13.02	12.90	5	16,235	0.03%
2018/01/16	10	13.25	10	13.20	13.20	0	15,894	0.00%
2018/01/15	22	13.16	36	13.04	13.05	-14	15,631	-0.09%
2018/01/12	16	14.04	6	13.92	13.90	10	14,781	0.07%
2018/01/11	15	14.12	12	13.97	13.90	3	14,390	0.02%
2018/01/10	6	14.12	26	14.18	14.00	-20	13,953	-0.14%
2018/01/09	3	13.60	6.1	13.35	13.70	-3.1	12,861	-0.02%
2018/01/08	1	13.30	114	13.29	13.40	-113	12,193	-0.93%	大賣/鉅額交易
2018/01/05	4	12.76	3	12.77	12.85	1	11,174	0.01%
2018/01/03	31	12.75	0	0.00	12.75	31	10,724	0.29%
2018/01/02	58	12.90	36	12.90	12.85	22	10,405	0.21%