中鴻 (2014)-永豐金-中正券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	23.15	5	23.24	23.20	-3	6,947	-0.04%
2024/04/25	3	22.83	0	0.00	22.90	3	6,973	0.04%
2024/04/24	1	22.95	0	0.00	23.00	1	6,963	0.01%
2024/04/22	3	23.10	6	22.89	22.80	-3	7,016	-0.04%
2024/04/19	7	23.61	9	23.68	23.20	-2	6,917	-0.03%
2024/04/18	12	23.71	26.1	23.61	23.75	-14.1	6,679	-0.21%
2024/04/17	5	22.20	4	22.29	22.25	1	6,151	0.02%
2024/04/16	1.3	22.18	2	22.53	22.15	-0.7	6,289	-0.01%
2024/04/15	23	22.80	11	23.34	22.65	12	6,417	0.19%
2024/04/12	16	23.03	0	0.00	23.00	16	6,362	0.25%
2024/04/11	7	23.48	4	23.43	23.35	3	6,346	0.05%
2024/04/10	26	24.69	22	24.78	24.10	4	6,309	0.06%
2024/04/09	3.1	24.90	52	24.29	24.95	-48.9	5,796	-0.84%
2024/04/08	5	22.60	2	22.75	22.70	3	5,047	0.06%
2024/04/03	30	23.06	29	22.77	22.80	1	5,013	0.02%
2024/04/02	0	0.00	0.2	22.20	22.15	-0.2	4,727	0.00%
2024/03/28	10	22.25	0	0.00	22.05	10	5,898	0.17%
2024/03/22	2.2	22.06	1	22.25	22.20	1.2	9,550	0.01%
2024/03/21	0.1	22.25	0	0.00	22.20	0.1	11,669	0.00%
2024/03/19	0	0.00	3	22.30	22.30	-3	12,828	-0.02%
2024/03/18	0	0.00	10	22.10	22.25	-10	12,849	-0.08%
2024/03/15	0.1	22.30	0	0.00	22.25	0.1	12,860	0.00%
2024/03/14	0.3	22.60	1	22.65	22.60	-0.7	12,852	-0.01%
2024/03/07	1	22.15	1	22.10	22.40	0	12,713	0.00%
2024/03/06	1	22.60	0	0.00	22.40	1	12,652	0.01%
2024/03/05	0.1	22.60	31	22.55	22.70	-30.9	12,613	-0.24%
2024/03/04	6.1	22.50	0	0.00	22.50	6.1	12,611	0.05%
2024/03/01	0.1	23.15	0	0.00	23.05	0.1	12,603	0.00%
2024/02/29	22	23.14	3	23.05	23.20	19	12,736	0.15%
2024/02/27	5	23.30	4	23.25	23.05	1	12,710	0.01%
2024/02/23	7	23.33	0	0.00	23.35	7	12,856	0.05%
2024/02/22	1	23.60	1	23.70	23.75	0	12,900	0.00%
2024/02/21	2.1	23.82	0	0.00	23.75	2.1	12,943	0.02%
2024/02/20	0	0.00	2	24.20	24.05	-2	12,941	-0.02%
2024/02/19	2	24.30	9	24.25	24.40	-7	13,040	-0.05%
2024/02/16	0.1	23.80	0	0.00	23.95	0.1	13,129	0.00%
2024/02/15	2	23.25	0	0.00	23.35	2	13,098	0.02%
2024/02/05	1.1	23.49	1.5	23.43	23.55	-0.4	13,087	0.00%
2024/02/02	6	23.68	1.2	23.69	23.65	4.8	13,085	0.04%
2024/02/01	0.1	23.90	0	0.00	23.85	0.1	13,086	0.00%
2024/01/31	1	23.90	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1.1	24.00	0	0.00	24.00	1.1	13,144	0.01%
2024/01/29	1	24.10	0	0.00	24.40	1	13,164	0.01%
2024/01/26	5	24.15	1	24.15	24.15	4	13,153	0.03%
2024/01/24	1	23.80	1	23.95	23.95	0	13,119	0.00%
2024/01/22	1	23.25	1.6	23.35	23.35	-0.6	13,060	0.00%
2024/01/19	1.3	23.12	0	0.00	23.20	1.3	13,049	0.01%
2024/01/18	2	23.40	5	23.39	23.40	-3	12,991	-0.02%
2024/01/17	3	23.65	2	23.60	23.35	1	13,021	0.01%
2024/01/16	4.2	24.10	4	23.89	23.90	0.2	13,025	0.00%
2024/01/15	1	24.50	1	24.50	24.45	0	12,963	0.00%
2024/01/12	3	24.35	1	24.35	24.35	2	13,000	0.02%
2024/01/11	3.5	24.39	0	0.00	24.40	3.5	13,026	0.03%
2024/01/10	12	24.45	0	0.00	24.35	12	13,180	0.09%
2024/01/09	16	25.22	5.1	25.11	25.10	10.9	13,022	0.08%
2024/01/08	2	26.10	3	26.28	26.05	-1	12,801	-0.01%
2024/01/05	3	26.07	1	26.10	26.10	2	12,727	0.02%
2024/01/04	4	26.20	6	26.28	26.25	-2	12,671	-0.02%
2024/01/03	0	0.00	2	25.70	25.70	-2	12,565	-0.02%
2024/01/02	2	26.10	0	0.00	26.05	2	12,482	0.02%
2023/12/29	0	0.00	1	26.00	26.05	-1	12,465	-0.01%
2023/12/28	3	26.32	9	26.04	25.95	-6	12,479	-0.05%
2023/12/27	6.3	26.39	7	26.34	26.20	-0.7	12,340	-0.01%
2023/12/26	16	26.69	6	26.70	26.70	10	12,063	0.08%
2023/12/25	19	27.33	14	27.16	26.95	5	11,878	0.04%
2023/12/22	24	27.13	13	27.00	27.00	11	11,440	0.10%
2023/12/21	28	27.81	37	27.88	27.70	-9	10,953	-0.08%
2023/12/20	46	28.07	29	28.24	28.20	17	10,450	0.16%
2023/12/19	29.1	27.29	40.1	27.58	27.75	-11	9,327	-0.12%
2023/12/18	71	26.74	84	27.02	26.85	-13	7,949	-0.16%
2023/12/15	34	25.05	49	25.71	26.00	-15	5,922	-0.25%
2023/12/14	1	23.55	4	23.74	23.65	-3	4,955	-0.06%
2023/12/13	1	23.25	4	23.24	23.10	-3	5,090	-0.06%
2023/12/12	6	22.94	7	22.82	22.90	-1	5,192	-0.02%
2023/12/11	0	0.00	4	23.34	23.05	-4	5,194	-0.08%
2023/12/08	0	0.00	1	23.30	23.25	-1	5,197	-0.02%
2023/12/07	2	23.55	0	0.00	23.55	2	5,206	0.04%
2023/12/06	3	23.73	5	23.82	23.80	-2	5,216	-0.04%
2023/12/05	1	23.60	0	0.00	23.55	1	5,163	0.02%
2023/12/04	2	23.50	0	0.00	23.80	2	5,142	0.04%
2023/11/30	5	23.35	2	23.55	23.35	3	5,087	0.06%
2023/11/29	3	23.43	2	23.45	23.55	1	5,135	0.02%
2023/11/28	2	23.65	15	23.70	23.65	-13	5,111	-0.25%
2023/11/27	2	23.30	13	23.35	23.25	-11	5,024	-0.22%
2023/11/23	10	22.70	6	22.77	22.75	4	4,947	0.08%
2023/11/22	23	22.90	5	23.02	22.70	18	4,929	0.37%
2023/11/21	0	0.00	7	22.57	22.70	-7	4,799	-0.15%
2023/11/17	12	22.16	0	0.00	22.15	12	4,667	0.26%
2023/11/16	4	22.40	6	22.46	22.45	-2	4,650	-0.04%
2023/11/15	5	21.60	6	21.55	22.10	-1	4,565	-0.02%
2023/11/14	3	21.17	0	0.00	21.20	3	4,530	0.07%
2023/11/13	2	21.30	4	21.38	21.20	-2	4,654	-0.04%
2023/11/10	5	21.04	0	0.00	20.95	5	4,724	0.11%
2023/11/09	2	21.05	2.1	21.25	21.15	-0.1	4,811	0.00%
2023/11/08	6	21.29	0	0.00	21.15	6	4,994	0.12%
2023/11/06	0	0.00	0.1	21.90	21.90	-0.1	5,158	0.00%
2023/11/03	2	21.55	14	21.65	21.65	-12	5,285	-0.23%
2023/11/02	2	21.55	5	21.63	21.65	-3	5,456	-0.05%
2023/11/01	2	21.60	0	0.00	21.40	2	5,892	0.03%
2023/10/31	0	0.00	2.1	21.73	21.55	-2.1	6,448	-0.03%
2023/10/30	2	21.45	4	21.58	21.55	-2	7,077	-0.03%
2023/10/27	4	21.40	2	21.55	21.45	2	7,188	0.03%
2023/10/26	6	21.17	8.1	21.41	21.45	-2.1	7,239	-0.03%
2023/10/25	0	0.00	8	21.05	21.35	-8	7,308	-0.11%
2023/10/24	6	20.58	0	0.00	20.60	6	7,330	0.08%
2023/10/20	3	21.02	0	0.00	20.95	3	7,503	0.04%
2023/10/19	4	21.40	0	0.00	21.25	4	7,739	0.05%
2023/10/18	5	21.26	8	21.59	21.75	-3	7,777	-0.04%
2023/10/17	3.3	21.45	0	0.00	21.45	3.3	7,782	0.04%
2023/10/16	2	21.50	0	0.00	21.60	2	7,802	0.03%
2023/10/13	15	21.77	4	21.75	21.70	11	7,847	0.14%
2023/10/12	0	0.00	2	21.90	21.85	-2	7,883	-0.03%
2023/10/11	3.1	21.72	2	21.65	21.45	1.1	7,934	0.01%
2023/10/06	1	21.85	0	0.00	22.00	1	7,902	0.01%
2023/10/05	6	21.92	8	21.89	21.90	-2	7,962	-0.03%
2023/10/04	4	21.63	0	0.00	21.55	4	7,930	0.05%
2023/10/03	3	22.32	0	0.00	22.20	3	7,860	0.04%
2023/10/02	0	22.70	0	0.00	22.60	0	7,867	0.00%
2023/09/28	0	0.00	4	22.70	22.55	-4	7,923	-0.05%
2023/09/27	9	22.93	1	22.90	22.90	8	7,881	0.10%
2023/09/25	3	23.93	4	24.03	24.00	-1	7,773	-0.01%
2023/09/22	0.2	24.35	0	0.00	24.30	0.2	7,782	0.00%
2023/09/21	0	0.00	1	24.80	24.30	-1	7,775	-0.01%
2023/09/20	1	24.80	0	0.00	24.70	1	7,808	0.01%
2023/09/19	3	24.85	3	24.97	24.80	0	7,937	0.00%
2023/09/18	6	24.66	3	24.70	24.70	3	7,974	0.04%
2023/09/11	2	23.35	0	0.00	23.25	2	8,243	0.02%
2023/09/05	0	0.00	0	23.60	23.65	0	8,446	0.00%
2023/09/04	0.1	23.30	1	23.55	23.70	-0.9	8,456	-0.01%
2023/08/31	0	0.00	2	23.05	23.10	-2	8,529	-0.02%
2023/08/30	1	22.75	1	22.95	22.80	0	8,744	0.00%
2023/08/29	9	22.68	3	22.62	22.75	6	8,721	0.07%
2023/08/25	11	22.90	2	22.98	22.90	9	8,695	0.10%
2023/08/24	2	22.63	0.2	22.75	22.60	1.8	8,687	0.02%
2023/08/23	1	22.75	0	0.00	22.70	1	8,681	0.01%
2023/08/22	1	22.75	2	22.80	22.80	-1	8,701	-0.01%
2023/08/18	0	0.00	6	23.11	23.20	-6	8,681	-0.07%
2023/08/17	19.3	22.29	8	22.85	22.70	11.3	8,597	0.13%
2023/08/16	2	22.85	0	0.00	22.85	2	8,488	0.02%
2023/08/14	5	23.23	4	23.29	23.25	1	8,369	0.01%
2023/08/11	0	0.00	15.2	24.60	24.50	-15.2	8,200	-0.19%
2023/08/10	9	25.31	6	25.15	25.15	3	8,083	0.04%
2023/08/09	0	0.00	5	25.95	25.35	-5	8,026	-0.06%
2023/08/08	9.2	25.73	1	25.55	25.45	8.2	7,979	0.10%
2023/08/07	4	26.09	12	26.24	26.10	-8	7,900	-0.10%
2023/08/04	35	25.54	36.5	25.63	26.10	-1.5	7,485	-0.02%
2023/08/02	29	25.70	11.5	25.69	25.35	17.5	6,959	0.25%
2023/08/01	0	0.00	1	24.70	24.70	-1	6,343	-0.02%
2023/07/31	3	24.22	5	24.29	24.15	-2	6,308	-0.03%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/27	4	24.73	0	0.00	24.85	4	6,193	0.06%
2023/07/26	7	24.54	6	24.78	24.50	1	6,197	0.02%
2023/07/25	8	24.74	1	24.70	24.70	7	6,081	0.12%
2023/07/24	2	24.85	14	24.87	24.65	-12	6,006	-0.20%
2023/07/21	2	24.33	1	24.60	24.25	1	5,786	0.02%
2023/07/20	0	0.00	11	24.25	24.65	-11	5,833	-0.19%
2023/07/19	2	23.90	1	23.80	23.60	1	5,722	0.02%
2023/07/18	3	24.12	3	24.32	24.05	0	5,908	0.00%
2023/07/17	1	23.95	1	24.25	24.20	0	5,975	0.00%
2023/07/14	1	23.85	2	23.93	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	14	23.43	23.35	-14	5,984	-0.23%
2023/07/12	8	23.11	5	23.05	23.10	3	6,002	0.05%
2023/07/11	4	23.35	2	23.35	23.35	2	6,005	0.03%
2023/07/10	1	23.50	2	23.55	23.40	-1	6,079	-0.02%
2023/07/07	2	23.45	6	23.45	23.35	-4	6,111	-0.07%
2023/07/06	2	23.98	1.5	23.83	23.80	0.5	6,107	0.01%
2023/07/05	7	24.47	3	24.30	24.20	4	6,050	0.07%
2023/07/04	3	24.48	1	24.60	24.60	2	6,058	0.03%
2023/07/03	1	24.35	1	24.65	24.50	0	6,089	0.00%
2023/06/30	11	24.50	0	0.00	24.40	11	6,058	0.18%
2023/06/29	13	25.00	0	0.00	24.65	13	6,043	0.22%
2023/06/27	9	25.08	17	25.21	25.25	-8	5,963	-0.13%
2023/06/26	8	24.74	8	24.94	24.75	0	5,823	0.00%
2023/06/21	0	0.00	20	24.48	24.55	-20	5,811	-0.34%
2023/06/20	17	24.64	0	0.00	24.65	17	5,879	0.29%
2023/06/19	10.5	24.92	2	24.98	24.90	8.5	5,893	0.14%
2023/06/16	9	24.62	14	24.41	24.55	-5	5,664	-0.09%
2023/06/15	2	23.70	1	23.75	23.65	1	5,518	0.02%
2023/06/14	3	23.93	5	23.99	23.85	-2	5,686	-0.04%
2023/06/13	0.3	23.40	0	0.00	23.20	0.3	5,680	0.01%
2023/06/12	1	23.65	0	0.00	23.50	1	5,720	0.02%
2023/06/09	1	23.90	1	24.00	23.95	0	5,802	0.00%
2023/06/08	1	23.90	1	24.15	23.90	0	5,983	0.00%
2023/06/07	1.3	23.95	0	0.00	23.95	1.3	6,110	0.02%
2023/06/06	5	24.21	1	24.25	23.85	4	6,211	0.06%
2023/06/05	0	0.00	4	23.88	24.40	-4	6,245	-0.06%
2023/06/02	1	23.05	1	23.20	23.20	0	6,133	0.00%
2023/06/01	2	23.13	1	23.30	23.10	1	6,297	0.02%
2023/05/31	7	23.14	0	0.00	23.10	7	6,394	0.11%
2023/05/30	0	0.00	30	23.20	23.00	-30	6,578	-0.46%
2023/05/26	2	23.15	1	23.00	23.00	1	7,358	0.01%
2023/05/25	3	23.37	0	0.00	23.25	3	7,578	0.04%
2023/05/23	0	0.00	2	23.75	23.75	-2	7,773	-0.03%
2023/05/22	0	0.00	1.2	23.67	23.65	-1.2	7,946	-0.02%
2023/05/19	1	23.35	1	23.54	23.25	0	8,109	0.00%
2023/05/18	0	0.00	1	23.55	23.60	-1	8,285	-0.01%
2023/05/17	0	0.00	2.1	23.45	23.40	-2.1	8,378	-0.02%
2023/05/16	1	23.15	1	23.30	23.25	0	8,504	0.00%
2023/05/15	5	23.35	3	23.22	23.35	2	8,695	0.02%
2023/05/12	4.3	23.88	3	23.90	23.00	1.3	8,750	0.01%
2023/05/11	4.3	23.88	3	23.90	23.40	1.3	8,702	0.01%
2023/05/10	1	24.10	1	24.25	24.25	0	8,820	0.00%
2023/05/09	1	24.35	0	0.00	24.25	1	9,053	0.01%
2023/05/08	11	24.64	1	24.80	24.40	10	9,159	0.11%
2023/05/05	0	0.00	1	24.45	24.45	-1	9,345	-0.01%
2023/05/04	1	24.15	0.5	24.20	24.05	0.5	9,566	0.01%
2023/05/03	6	24.16	1	24.25	24.25	5	9,880	0.05%
2023/05/02	1.3	24.35	1	24.20	24.20	0.3	10,177	0.00%
2023/04/28	3	24.35	2	24.52	24.50	1	10,489	0.01%
2023/04/27	1	24.25	0	0.00	24.30	1	10,776	0.01%
2023/04/26	0	24.38	0	0.00	24.60	0	10,991	0.00%
2023/04/25	9.2	24.91	2.5	24.53	24.45	6.7	11,452	0.06%
2023/04/24	4	25.39	1	25.85	25.15	3	11,957	0.03%
2023/04/21	3	25.40	11	25.22	25.55	-8	12,174	-0.07%
2023/04/20	15.1	25.77	2	25.90	25.75	13.1	12,054	0.11%
2023/04/19	8	26.30	0	0.00	26.15	8	12,265	0.07%
2023/04/18	3	26.57	2.5	26.61	26.55	0.5	12,241	0.00%
2023/04/17	3	26.48	22	26.55	26.65	-19	12,290	-0.15%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	10	26.88	11	26.91	27.10	-1	12,479	-0.01%
2023/04/12	1	26.80	0	0.00	26.80	1	12,549	0.01%
2023/04/10	2	26.65	3	26.85	26.90	-1	12,879	-0.01%
2023/04/07	2	26.63	0	0.00	26.55	2	13,120	0.02%
2023/04/06	0	0.00	2	26.65	26.75	-2	13,469	-0.01%
2023/03/31	1	26.40	6	26.35	26.40	-5	14,269	-0.04%
2023/03/30	0	0.00	5	26.47	26.25	-5	15,575	-0.03%
2023/03/29	1	26.05	1	26.20	26.40	0	17,033	0.00%
2023/03/28	9	26.31	1	26.35	26.15	8	17,801	0.04%
2023/03/27	29.3	26.76	1	26.75	26.50	28.3	18,537	0.15%
2023/03/24	4	26.63	11	26.50	26.55	-7	19,550	-0.04%
2023/03/23	12	26.30	5	26.38	26.40	7	20,721	0.03%
2023/03/22	1	26.60	0	0.00	26.60	1	22,079	0.00%
2023/03/21	0.1	26.90	40	26.80	26.85	-40	22,657	-0.18%
2023/03/20	12.2	26.61	35	26.69	26.65	-22.8	22,689	-0.10%
2023/03/17	10	27.15	12	27.13	27.15	-2	22,606	-0.01%
2023/03/16	1	27.20	10	27.27	27.05	-9	22,463	-0.04%
2023/03/15	5	27.82	5	27.63	27.60	0	22,491	0.00%
2023/03/14	2	27.85	3	27.70	27.60	-1	22,529	0.00%
2023/03/13	12.3	27.54	14	27.71	27.75	-1.7	22,740	-0.01%
2023/03/10	6.1	27.87	4	27.90	27.90	2.1	22,697	0.01%
2023/03/09	1	28.60	3	28.73	28.70	-2	22,744	-0.01%
2023/03/07	1	28.40	17	28.62	28.80	-16	22,742	-0.07%
2023/03/06	16	28.41	5	28.40	28.40	11	22,627	0.05%
2023/03/03	75	28.25	79	28.16	28.30	-4	22,580	-0.02%
2023/03/02	11	27.76	10	27.88	28.15	1	22,576	0.00%
2023/03/01	23	27.59	194	27.33	27.40	-171	22,561	-0.76%	大賣/鉅額交易
2023/02/24	94.4	28.98	52	29.94	28.90	42.4	22,234	0.19%
2023/02/23	5	29.51	9	29.54	29.70	-4	21,938	-0.02%
2023/02/22	7.1	28.94	2	29.05	29.20	5.1	21,873	0.02%
2023/02/21	5	29.10	1	29.30	29.25	4	21,945	0.02%
2023/02/20	8	28.97	30	29.24	29.20	-22	22,379	-0.10%
2023/02/17	14	28.94	10	28.98	29.00	4	23,118	0.02%
2023/02/16	8	28.78	12	29.12	28.80	-4	23,559	-0.02%
2023/02/15	9	28.60	7	28.83	28.40	2	23,389	0.01%
2023/02/14	67	28.74	48	28.85	28.80	19	23,295	0.08%
2023/02/13	30	28.03	8	28.48	28.85	22	23,198	0.09%
2023/02/10	4	28.11	12	28.29	28.10	-8	23,059	-0.03%
2023/02/09	5.4	28.60	5	28.43	28.40	0.4	23,070	0.00%
2023/02/08	109.2	28.82	2	29.05	28.65	107.2	23,104	0.46%	大買/鉅額交易
2023/02/07	74	28.76	78	28.07	28.80	-4	22,930	-0.02%
2023/02/06	7	27.81	1	28.00	28.05	6	22,757	0.03%
2023/02/03	25	27.96	0	0.00	27.80	25	22,668	0.11%
2023/02/02	18.1	28.34	1	28.45	28.45	17.1	22,489	0.08%
2023/02/01	6	28.88	6	28.46	28.75	0	22,276	0.00%
2023/01/31	2	29.20	45	29.11	29.00	-43	21,995	-0.20%
2023/01/30	11	28.82	19	28.94	29.00	-8	21,744	-0.04%
2023/01/17	15.1	28.20	15.3	28.37	28.45	-0.2	21,441	0.00%
2023/01/16	10	27.94	82.5	27.78	27.95	-72.5	21,168	-0.34%
2023/01/13	14	27.82	20.5	28.08	27.75	-6.5	20,983	-0.03%
2023/01/12	46.2	28.07	30	28.47	27.60	16.2	20,674	0.08%
2023/01/11	2.1	27.65	12	27.71	27.80	-10	20,210	-0.05%
2023/01/10	2	27.30	4	27.11	27.25	-2	19,989	-0.01%
2023/01/09	68	27.35	45	27.12	27.35	23	19,992	0.12%
2023/01/06	5	26.62	4	26.96	27.10	1	19,758	0.01%
2023/01/05	2	26.85	0	0.00	26.50	2	19,785	0.01%
2023/01/04	97	26.74	63	27.26	26.65	34	19,743	0.17%
2023/01/03	3	26.80	3	27.15	27.10	0	19,655	0.00%
2022/12/30	6	27.15	7	27.06	26.75	-1	19,555	-0.01%
2022/12/29	1	26.50	38	26.33	26.60	-37	19,450	-0.19%
2022/12/28	30	26.92	3	27.25	26.80	27	19,437	0.14%
2022/12/27	4	27.04	1	26.50	26.70	3	19,274	0.02%
2022/12/26	6	27.65	4.5	27.22	27.10	1.5	19,051	0.01%
2022/12/23	15	27.62	15.1	27.75	27.60	-0.1	18,722	0.00%
2022/12/22	69	27.05	20	27.34	27.30	49	17,973	0.27%
2022/12/21	10	26.62	18.9	26.64	27.10	-8.9	16,789	-0.05%
2022/12/20	23	25.89	5	25.94	24.70	18	15,380	0.12%
2022/12/19	68	27.29	0.2	27.45	26.00	67.8	14,732	0.46%
2022/12/16	7	27.47	3	27.80	27.50	4	14,061	0.03%
2022/12/15	27	27.05	33	27.45	27.60	-6	13,168	-0.05%
2022/12/14	28	26.70	27	26.61	25.90	1	12,193	0.01%
2022/12/13	6	25.12	26.5	25.81	26.40	-20.5	10,963	-0.19%
2022/12/09	1	23.75	0	0.00	23.80	1	10,567	0.01%
2022/12/08	1	23.80	0	0.00	23.75	1	10,633	0.01%
2022/12/07	0	0.00	5	23.85	23.85	-5	10,670	-0.05%
2022/12/06	0	0.00	2	24.10	24.15	-2	10,594	-0.02%
2022/12/05	6	24.45	17.2	24.38	24.70	-11.2	10,597	-0.11%
2022/12/02	8	23.59	3	23.40	23.60	5	10,364	0.05%
2022/12/01	7	24.09	5	24.34	23.95	2	10,432	0.02%
2022/11/30	5	23.67	5	23.69	23.80	0	10,464	0.00%
2022/11/29	3	22.75	7	23.24	23.85	-4	10,493	-0.04%
2022/11/28	3	22.58	1	22.70	22.60	2	10,399	0.02%
2022/11/25	4	23.20	0	0.00	22.80	4	10,516	0.04%
2022/11/24	6	22.84	1	22.70	22.80	5	10,531	0.05%
2022/11/23	1	23.55	1	22.95	22.75	0	10,466	0.00%
2022/11/22	1	23.50	1	23.75	23.35	0	10,378	0.00%
2022/11/21	1	24.10	0	23.95	23.85	1	10,361	0.01%
2022/11/18	1.1	24.37	1	24.60	23.90	0.1	10,353	0.00%
2022/11/17	1	23.95	2.1	24.20	24.20	-1.1	10,256	-0.01%
2022/11/16	18	24.26	20	24.38	24.45	-2	10,149	-0.02%
2022/11/15	29	23.79	29.2	23.95	24.10	-0.2	9,713	0.00%
2022/11/14	2	21.95	13	21.83	22.45	-11	8,940	-0.12%
2022/11/11	2	20.60	1	20.95	20.45	1	8,585	0.01%
2022/11/10	3	20.38	0	0.00	20.35	3	8,764	0.03%
2022/11/09	1	20.55	1	20.85	20.75	0	9,001	0.00%
2022/11/08	1	20.70	12	20.63	20.60	-11	9,464	-0.12%
2022/11/07	1	20.40	3	20.48	20.40	-2	9,865	-0.02%
2022/11/04	4.1	19.86	0	0.00	19.90	4.1	9,907	0.04%
2022/11/03	0	0.00	1	20.65	20.55	-1	9,955	-0.01%
2022/11/02	1	20.35	2	20.30	20.45	-1	9,996	-0.01%
2022/11/01	11	19.65	1	19.95	20.00	10	10,034	0.10%
2022/10/31	1.2	19.68	0	0.00	19.70	1.2	10,146	0.01%
2022/10/27	1	20.35	1	20.50	20.50	0	10,296	0.00%
2022/10/26	2	20.58	2	20.73	20.45	0	10,711	0.00%
2022/10/25	2	20.85	3	20.95	20.80	-1	11,142	-0.01%
2022/10/24	4	21.63	1	21.75	21.30	3	11,165	0.03%
2022/10/21	1	21.75	0	0.00	21.50	1	11,244	0.01%
2022/10/20	4	21.23	5	21.65	22.45	-1	11,328	-0.01%
2022/10/19	0	0.00	5	21.83	21.90	-5	11,399	-0.04%
2022/10/18	1	21.25	1	21.55	21.25	0	11,536	0.00%
2022/10/17	1	20.65	3	20.87	21.15	-2	11,683	-0.02%
2022/10/14	6	21.38	4	21.55	21.15	2	11,844	0.02%
2022/10/13	2.1	21.81	0	0.00	21.15	2.1	11,967	0.02%
2022/10/12	2	22.00	1	22.25	22.20	1	12,127	0.01%
2022/10/11	1	22.40	5	22.46	22.30	-4	12,275	-0.03%
2022/10/07	2	22.53	2	22.60	22.55	0	12,243	0.00%
2022/10/06	3	22.22	2	22.50	22.50	1	12,267	0.01%
2022/10/05	1	22.65	3	22.78	22.60	-2	12,293	-0.02%
2022/10/04	1	21.65	8	22.17	22.15	-7	12,230	-0.06%
2022/10/03	0	0.00	3	21.40	21.30	-3	12,194	-0.02%
2022/09/30	2	20.55	3	20.85	21.15	-1	12,257	-0.01%
2022/09/29	4	20.98	3	21.05	21.00	1	12,300	0.01%
2022/09/28	1.3	21.28	3	20.82	20.50	-1.7	12,279	-0.01%
2022/09/27	7	21.43	6	21.58	21.40	1	12,321	0.01%
2022/09/26	16	22.22	7	21.76	21.65	9	12,522	0.07%
2022/09/23	6	22.87	15	22.92	23.00	-9	12,506	-0.07%
2022/09/22	4	22.59	3	22.75	22.55	1	12,464	0.01%
2022/09/21	13	23.50	13	23.35	23.20	0	12,282	0.00%
2022/09/20	10.2	24.00	4	24.20	24.20	6.2	12,026	0.05%
2022/09/19	4	24.64	4	24.83	24.45	0	11,912	0.00%
2022/09/16	3	24.12	2	24.35	24.45	1	11,816	0.01%
2022/09/15	2	24.50	4	24.38	24.45	-2	11,879	-0.02%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/13	2	24.53	0	24.60	24.55	2	12,118	0.02%
2022/09/12	1	24.65	4	24.76	24.60	-3	12,301	-0.02%
2022/09/07	0	0.00	4	24.38	23.90	-4	12,320	-0.03%
2022/09/06	11	24.19	0.1	24.00	23.95	10.9	12,180	0.09%
2022/09/05	4	24.65	2	25.00	24.60	2	12,095	0.02%
2022/09/02	2	25.38	6	25.29	25.15	-4	12,179	-0.03%
2022/09/01	3	25.33	2	25.30	25.20	1	12,175	0.01%
2022/08/31	9	25.78	1	25.95	25.95	8	12,098	0.07%
2022/08/30	0.1	26.50	1	26.35	26.30	-0.9	12,043	-0.01%
2022/08/29	3	26.07	6	26.25	26.25	-3	12,111	-0.02%
2022/08/26	5	27.06	7	27.14	27.05	-2	12,174	-0.02%
2022/08/25	1.3	26.76	1	26.95	26.90	0.3	12,183	0.00%
2022/08/24	1	27.00	2	26.90	26.80	-1	12,216	-0.01%
2022/08/23	3	26.48	1	26.65	26.55	2	12,301	0.02%
2022/08/22	6	26.95	1	26.95	26.80	5	12,299	0.04%
2022/08/19	1	27.65	1	27.95	27.55	0	12,263	0.00%
2022/08/18	89	27.68	94	27.53	27.70	-5	12,205	-0.04%
2022/08/17	5	27.50	10	27.87	27.45	-5	12,084	-0.04%
2022/08/16	82.3	27.22	76	27.58	27.20	6.3	11,983	0.05%
2022/08/15	8	27.21	18	27.10	27.60	-10	11,864	-0.08%
2022/08/12	8	25.98	9	26.07	26.00	-1	11,606	-0.01%
2022/08/11	3	25.45	3	25.50	25.20	0	11,403	0.00%
2022/08/10	3	25.52	2	25.53	25.20	1	11,397	0.01%
2022/08/09	4	25.54	1	25.65	25.50	3	11,359	0.03%
2022/08/08	3	25.60	1.5	25.82	25.50	1.5	11,344	0.01%
2022/08/05	8	26.20	3	26.38	26.05	5	11,308	0.04%
2022/08/04	4	26.00	4	25.86	26.00	0	11,422	0.00%
2022/08/03	3	26.38	2	26.68	26.70	1	11,402	0.01%
2022/08/02	10	26.91	8	27.00	26.90	2	11,544	0.02%
2022/08/01	5	26.12	7	25.74	27.10	-2	11,292	-0.02%
2022/07/29	2	25.05	1	25.15	25.15	1	11,552	0.01%
2022/07/28	7	24.81	5	24.81	24.90	2	11,523	0.02%
2022/07/27	2	24.68	3	24.65	24.60	-1	11,460	-0.01%
2022/07/26	8	25.24	2	25.50	25.05	6	11,397	0.05%
2022/07/25	7	28.74	6	28.49	28.70	1	11,190	0.01%
2022/07/22	5	28.08	1	28.40	28.20	4	11,040	0.04%
2022/07/21	5	28.28	1	28.40	28.10	4	11,086	0.04%
2022/07/20	341	29.24	1	29.35	29.40	340	11,156	3.05%	大買/鉅額交易
2022/07/19	189	27.98	6	28.55	28.75	183	11,216	1.63%	大買/鉅額交易
2022/07/18	479	27.74	6	27.52	28.40	473	11,158	4.24%	大買/鉅額交易
2022/07/15	4.2	26.70	1	26.85	26.85	3.2	11,091	0.03%
2022/07/14	5	26.55	7	26.52	26.80	-2	11,223	-0.02%
2022/07/13	12	26.88	1	26.85	26.60	11	11,308	0.10%
2022/07/12	1	26.45	4	26.78	26.75	-3	11,532	-0.03%
2022/07/11	0	0.00	1	26.95	27.00	-1	11,650	-0.01%
2022/07/08	3	26.52	5	26.84	26.70	-2	11,748	-0.02%
2022/07/07	2	25.43	4	25.93	26.00	-2	11,839	-0.02%
2022/07/06	2	25.65	2	26.00	25.50	0	11,951	0.00%
2022/07/05	1	25.35	4	25.70	26.00	-3	12,164	-0.02%
2022/07/04	11	25.35	7	24.76	25.00	4	12,242	0.03%
2022/07/01	2	26.70	5	26.71	26.60	-3	12,314	-0.02%
2022/06/30	1	26.75	1	26.95	26.85	0	12,310	0.00%
2022/06/29	1	27.70	0	0.00	27.70	1	12,355	0.01%
2022/06/28	1	28.05	1.1	27.76	27.95	-0.1	12,507	0.00%
2022/06/27	2	28.28	5	28.42	28.50	-3	13,089	-0.02%
2022/06/24	3	27.37	8	27.50	27.50	-5	13,382	-0.04%
2022/06/23	3.3	26.94	10	27.54	27.10	-6.8	13,663	-0.05%
2022/06/22	2.2	27.76	1	27.15	27.40	1.2	13,894	0.01%
2022/06/21	7	28.23	7	28.31	28.40	0	14,512	0.00%
2022/06/20	6	28.25	21	28.63	28.05	-15	14,978	-0.10%
2022/06/17	1	29.75	2	29.70	29.80	-1	16,109	-0.01%
2022/06/16	2	30.38	0	0.00	30.00	2	17,398	0.01%
2022/06/15	3	31.17	3	31.07	30.90	0	17,549	0.00%
2022/06/14	3	30.70	4	30.73	31.00	-1	17,760	-0.01%
2022/06/13	13.3	31.45	4	31.25	31.15	9.3	18,175	0.05%
2022/06/10	4	32.30	0	0.00	32.55	4	18,323	0.02%
2022/06/09	1.2	32.87	1	32.90	32.85	0.2	18,553	0.00%
2022/06/08	4.1	33.21	5	33.40	33.15	-0.9	19,323	0.00%
2022/06/07	2.1	33.11	1	33.30	33.30	1.1	19,624	0.01%
2022/06/06	10	33.15	4	33.33	33.50	6	19,839	0.03%
2022/06/02	1	32.75	0	0.00	32.65	1	21,173	0.00%
2022/06/01	0	0.00	1	33.05	33.15	-1	22,617	0.00%
2022/05/31	10.3	32.86	226	32.83	32.70	-215.8	22,746	-0.95%	大賣/鉅額交易
2022/05/30	0.1	33.60	785	33.51	33.40	-784.9	22,803	-3.44%	大賣/鉅額交易
2022/05/27	2	32.95	3	33.05	33.00	-1	23,267	0.00%
2022/05/26	2	32.88	4	32.86	32.80	-2	23,743	-0.01%
2022/05/25	2	32.60	1	32.70	32.65	1	23,894	0.00%
2022/05/24	3	33.18	1	33.40	32.90	2	24,000	0.01%
2022/05/23	9	33.14	4	33.46	33.00	5	24,170	0.02%
2022/05/20	8	33.10	4	33.00	33.10	4	24,603	0.02%
2022/05/19	8.2	31.89	4	32.08	31.90	4.2	25,466	0.02%
2022/05/18	8	33.33	2	33.50	33.45	6	25,245	0.02%
2022/05/17	1.2	32.73	3	32.85	32.95	-1.8	25,175	-0.01%
2022/05/16	2	32.95	3	33.03	32.90	-1	25,132	0.00%
2022/05/13	1.1	32.66	1	32.95	32.75	0.1	25,157	0.00%
2022/05/12	10	33.00	1	32.50	32.35	9	25,175	0.04%
2022/05/11	3	33.77	0	0.00	33.65	3	25,046	0.01%
2022/05/10	4	34.13	4	34.34	34.50	0	25,121	0.00%
2022/05/09	2.2	33.84	9	33.72	33.65	-6.8	25,071	-0.03%
2022/05/06	34.7	34.90	23	34.72	34.60	11.7	25,056	0.05%
2022/05/05	3.7	38.34	3	38.52	38.35	0.7	24,627	0.00%
2022/05/04	2	37.95	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1.1	37.58	3	37.62	37.85	-1.9	24,698	-0.01%
2022/04/29	13.5	38.11	6	38.30	38.15	7.5	24,756	0.03%
2022/04/28	5.3	38.14	1	38.45	38.05	4.3	24,853	0.02%
2022/04/27	10.2	37.90	10.1	38.04	38.20	0.1	24,827	0.00%
2022/04/26	14	39.59	2	39.70	39.40	12	24,640	0.05%
2022/04/25	20	41.28	7	41.18	40.90	13	24,401	0.05%
2022/04/22	3.2	43.82	2.1	44.10	43.85	1.1	24,199	0.00%
2022/04/21	1.5	43.13	7.1	43.93	43.10	-5.6	24,298	-0.02%
2022/04/20	16	43.71	15.4	43.71	43.60	0.7	24,620	0.00%
2022/04/19	23	44.62	11	44.87	44.50	12	24,576	0.05%
2022/04/18	20	45.26	362	45.48	44.75	-342	24,596	-1.39%	大賣/鉅額交易
2022/04/15	8	47.01	6	47.16	46.80	2	24,461	0.01%
2022/04/14	28	47.21	11	47.06	46.80	17	24,431	0.07%
2022/04/13	4	47.13	2	47.30	47.10	2	24,418	0.01%
2022/04/12	9	46.53	4	46.55	46.70	5	24,421	0.02%
2022/04/11	118	46.90	130	47.26	46.65	-12	24,375	-0.05%	大買/大賣/
2022/04/08	8	46.73	160	46.13	47.50	-152	24,241	-0.63%	大賣/鉅額交易
2022/04/07	17	47.29	24	46.38	45.75	-7	24,089	-0.03%
2022/04/06	223	46.88	72	46.58	46.95	151	23,863	0.63%	大買/鉅額交易
2022/04/01	15	45.95	8	46.41	46.55	7	23,925	0.03%
2022/03/31	28	46.48	4	46.80	46.15	24	24,396	0.10%
2022/03/30	14	45.33	67.9	46.23	46.90	-53.8	24,614	-0.22%
2022/03/29	44	46.33	220	46.04	46.00	-176	24,555	-0.72%	大賣/鉅額交易
2022/03/28	64	47.19	57	47.49	47.30	7	24,828	0.03%
2022/03/25	53.5	48.20	30.1	48.32	48.50	23.4	25,621	0.09%
2022/03/24	128	48.23	98	48.45	47.95	30	27,333	0.11%	大買/
2022/03/23	116	47.68	44.8	48.03	48.50	71.3	28,160	0.25%	大買/
2022/03/22	169.2	47.58	121.5	47.94	47.40	47.8	27,779	0.17%	大買/大賣/
2022/03/21	42.1	46.81	109	46.65	47.20	-66.9	26,656	-0.25%	大賣/
2022/03/18	50.1	44.14	30	44.46	43.95	20.1	25,846	0.08%
2022/03/17	164	44.18	8	44.06	44.20	156	26,610	0.59%	大買/鉅額交易
2022/03/16	74	43.91	34.4	43.85	43.75	39.6	26,726	0.15%
2022/03/15	27	43.33	13	43.39	43.20	14	26,546	0.05%
2022/03/14	120	43.86	86	43.62	44.00	34	27,330	0.12%	大買/
2022/03/11	131	43.67	103	43.44	43.60	28	27,832	0.10%	大買/大賣/
2022/03/10	14	41.95	26	42.52	42.80	-12	27,391	-0.04%
2022/03/09	20	41.40	17	41.49	41.80	3	27,386	0.01%
2022/03/08	231	42.09	113.2	43.76	40.90	117.8	27,456	0.43%	大買/大賣/鉅額交易
2022/03/07	87.3	43.14	49	43.67	43.90	38.3	26,189	0.15%
2022/03/04	13.1	42.30	13	42.21	42.00	0.1	24,971	0.00%
2022/03/03	7	42.69	8.1	42.26	42.30	-1	25,053	0.00%
2022/03/02	34.2	42.43	61	42.68	42.25	-26.8	25,338	-0.11%
2022/03/01	28.1	42.26	34	42.43	42.05	-5.9	26,021	-0.02%
2022/02/25	8	40.45	20.1	40.43	40.50	-12.1	27,087	-0.04%
2022/02/24	13.6	39.95	19.2	39.88	39.35	-5.6	27,790	-0.02%
2022/02/23	35	41.31	26	40.96	41.30	9	27,769	0.03%
2022/02/22	98.1	41.45	144	42.44	41.20	-45.9	27,786	-0.17%	大賣/
2022/02/21	54.2	42.55	49.2	42.50	42.75	5	27,345	0.02%
2022/02/18	0.1	39.70	2	39.65	39.85	-1.9	26,414	-0.01%
2022/02/17	3.2	39.63	4	39.58	39.75	-0.8	26,629	0.00%
2022/02/16	4	39.61	18	39.55	39.55	-14	26,832	-0.05%
2022/02/15	5	39.75	7	39.71	39.10	-2	27,223	-0.01%
2022/02/14	2	39.63	27.1	39.96	39.80	-25.1	28,130	-0.09%
2022/02/11	13.2	40.50	7	40.49	40.35	6.2	28,247	0.02%
2022/02/10	10	40.57	6.3	40.45	40.50	3.8	28,566	0.01%
2022/02/09	61	40.25	56.1	40.63	40.25	5	29,265	0.02%
2022/02/08	4.1	39.78	4	39.90	40.00	0.1	29,287	0.00%
2022/02/07	1.1	39.63	4	38.15	39.85	-2.9	29,340	-0.01%
2022/01/26	7	37.04	8	37.05	37.00	-1	29,320	0.00%
2022/01/25	9	37.52	10	37.57	36.75	-1	29,502	0.00%
2022/01/24	8.1	37.04	5	36.83	37.10	3.1	29,595	0.01%
2022/01/21	7.4	38.96	9	38.39	38.15	-1.7	29,608	-0.01%
2022/01/20	9.2	38.65	7	39.13	39.25	2.2	29,596	0.01%
2022/01/19	4	38.38	2	38.30	38.25	2	29,578	0.01%
2022/01/18	7	39.21	2	38.90	38.80	5	29,689	0.02%
2022/01/17	10	39.50	0	0.00	39.45	10	29,911	0.03%
2022/01/14	123.1	39.76	90	39.71	40.00	33.1	30,508	0.11%	大買/
2022/01/13	12	39.72	11	39.89	40.00	1	30,450	0.00%
2022/01/12	1	38.35	5	38.27	38.45	-4	30,188	-0.01%
2022/01/11	4.1	38.86	14	38.56	38.15	-10	30,146	-0.03%
2022/01/10	15	39.04	12	38.73	38.90	3	30,244	0.01%
2022/01/07	10.1	39.48	9	39.25	39.05	1.1	30,235	0.00%
2022/01/06	6.1	39.87	23	40.01	39.75	-16.9	30,272	-0.06%
2022/01/05	31.3	40.81	11	40.65	40.25	20.3	30,346	0.07%
2022/01/04	2	40.03	7	40.06	40.15	-5	30,395	-0.02%
2022/01/03	9	40.61	10.7	40.42	40.70	-1.7	30,572	-0.01%
2021/12/30	11	41.12	9.1	41.10	41.15	1.9	30,805	0.01%
2021/12/29	6	41.09	16	41.39	41.50	-10	30,944	-0.03%
2021/12/28	25	41.16	9.5	41.17	41.10	15.5	31,211	0.05%
2021/12/27	83.7	41.46	72.2	41.60	41.00	11.5	31,412	0.04%
2021/12/24	41.6	43.21	29.1	43.46	42.55	12.5	31,107	0.04%
2021/12/23	38.1	43.64	38	43.80	43.55	0.1	30,878	0.00%
2021/12/22	160.6	44.13	158	44.16	43.90	2.6	30,458	0.01%	大買/大賣/
2021/12/21	34.1	43.26	38	43.49	44.55	-3.9	29,872	-0.01%
2021/12/20	189	43.64	227.1	43.40	44.05	-38.1	28,816	-0.13%	大買/大賣/
2021/12/17	60	41.27	120	41.52	41.70	-60	26,866	-0.22%	大賣/
2021/12/16	12.2	39.42	6	39.58	39.40	6.2	25,705	0.02%
2021/12/15	3	40.07	5	39.95	39.95	-2	25,899	-0.01%
2021/12/14	31.4	40.00	52	39.97	39.65	-20.6	25,870	-0.08%
2021/12/13	26	40.32	63.1	40.36	40.90	-37.1	25,432	-0.15%
2021/12/10	16	38.90	16	39.15	38.50	0	24,588	0.00%
2021/12/09	32	38.71	15	38.91	38.45	17	24,644	0.07%
2021/12/08	175.6	39.43	144	40.04	39.15	31.6	24,884	0.13%	大買/大賣/
2021/12/07	35	38.40	75.2	38.23	39.00	-40.2	24,544	-0.16%
2021/12/06	4	37.16	15	37.23	37.10	-11	23,937	-0.05%
2021/12/03	103	36.40	108	36.70	36.50	-5	23,783	-0.02%	大買/大賣/
2021/12/02	8	36.18	13	36.31	36.20	-5	23,710	-0.02%
2021/12/01	32	34.58	12	34.98	35.40	20	23,638	0.08%
2021/11/30	24	34.86	8	35.03	35.10	16	23,681	0.07%
2021/11/29	65.1	35.15	39.6	34.89	35.10	25.5	23,701	0.11%
2021/11/26	47	36.65	17.1	36.81	36.25	29.9	23,693	0.13%
2021/11/25	163.1	38.08	126.2	38.65	38.15	36.9	23,602	0.16%	大買/大賣/
2021/11/24	76.1	37.32	137	37.20	37.40	-61	22,654	-0.27%	大賣/
2021/11/23	20	34.91	34	34.57	35.20	-14	21,411	-0.07%
2021/11/22	26	32.60	36	33.07	33.40	-10	21,791	-0.05%
2021/11/19	70.4	33.00	7	32.99	32.85	63.4	21,762	0.29%
2021/11/18	11	34.03	6	34.16	33.90	5	21,745	0.02%
2021/11/17	8.2	33.99	10.1	34.09	33.85	-1.9	21,904	-0.01%
2021/11/16	19.1	34.20	47.1	34.46	34.10	-28	22,142	-0.13%
2021/11/15	9.3	34.82	7	34.79	34.75	2.3	22,263	0.01%
2021/11/12	38.2	36.07	6	35.88	35.55	32.2	22,815	0.14%
2021/11/11	53.2	36.63	50	36.45	36.25	3.2	22,815	0.01%
2021/11/10	17.2	35.24	23	35.19	34.95	-5.8	22,256	-0.03%
2021/11/09	36	35.50	17	35.43	35.70	19	22,466	0.08%
2021/11/08	70	36.15	41	36.21	36.25	29	22,636	0.13%
2021/11/05	7.1	34.35	4	34.68	34.30	3.1	22,459	0.01%
2021/11/04	30	35.49	14	35.88	35.15	16	22,738	0.07%
2021/11/03	12	35.54	112	35.76	35.70	-100	23,539	-0.42%	大賣/
2021/11/02	28.7	35.71	47	35.71	35.15	-18.3	23,573	-0.08%
2021/11/01	12	35.18	5	35.28	35.20	7	23,736	0.03%
2021/10/29	8	34.87	16	34.78	35.10	-8	23,880	-0.03%
2021/10/28	7	34.66	3	34.87	34.85	4	23,908	0.02%
2021/10/27	6	35.29	4.3	35.33	35.30	1.7	24,131	0.01%
2021/10/26	13.3	35.29	14.8	35.41	35.60	-1.5	24,736	-0.01%
2021/10/25	5	34.01	16	34.72	35.05	-11	25,027	-0.04%
2021/10/22	29.4	34.77	2	34.39	33.70	27.4	25,424	0.11%
2021/10/21	6	36.69	9.1	36.74	36.90	-3.1	25,461	-0.01%
2021/10/20	10	36.37	8.1	36.63	36.05	1.9	25,804	0.01%
2021/10/19	0	0.00	8.1	36.65	36.60	-8.1	26,215	-0.03%
2021/10/18	6	35.79	3	36.43	36.40	3	26,883	0.01%
2021/10/15	17	36.64	13	36.54	36.30	4	27,449	0.01%
2021/10/14	27	36.11	38.2	35.82	36.35	-11.2	28,019	-0.04%
2021/10/13	14	35.81	11.1	36.11	35.80	2.9	28,804	0.01%
2021/10/12	9	36.56	7	37.04	36.10	2	29,292	0.01%
2021/10/08	96.9	36.97	80	38.35	37.00	16.9	30,189	0.06%
2021/10/07	29	37.72	10	37.86	38.30	19	31,156	0.06%
2021/10/06	60.1	38.21	64	39.27	38.05	-3.9	32,370	-0.01%
2021/10/05	24	37.63	53.1	37.76	39.00	-29.1	33,509	-0.09%
2021/10/04	24	37.84	13.1	37.89	37.10	11	34,130	0.03%
2021/10/01	23.1	40.10	5.2	40.20	39.15	17.9	35,544	0.05%
2021/09/30	1.2	40.57	12.1	41.24	41.80	-11	37,175	-0.03%
2021/09/29	6	40.63	7	40.63	40.35	-1	38,748	0.00%
2021/09/28	10.2	41.70	15	41.50	41.45	-4.8	41,331	-0.01%
2021/09/27	16.1	42.34	8	42.46	42.35	8.1	44,443	0.02%
2021/09/24	15	41.52	33.1	41.57	41.75	-18.1	49,121	-0.04%
2021/09/23	44.3	40.85	18	41.16	41.25	26.3	55,807	0.05%
2021/09/22	51.3	41.91	30.3	41.41	41.00	21	63,801	0.03%
2021/09/17	10.1	43.91	9.2	44.10	44.45	0.9	67,891	0.00%
2021/09/16	12.2	44.60	5.5	45.29	44.15	6.7	70,029	0.01%
2021/09/15	5.2	44.89	4.5	44.86	45.05	0.7	71,938	0.00%
2021/09/14	31	45.72	20	45.86	45.50	11	75,763	0.01%
2021/09/13	93.3	47.09	173.3	46.89	46.90	-80	79,590	-0.10%	大賣/
2021/09/10	152	46.21	87.1	45.89	46.35	64.9	80,607	0.08%	大買/
2021/09/09	10.1	43.78	20	44.34	44.95	-10	81,642	-0.01%
2021/09/08	11.1	44.06	4	44.35	43.70	7.1	84,570	0.01%
2021/09/07	10.4	44.18	3	44.60	44.20	7.4	84,889	0.01%
2021/09/06	23.2	44.36	25	44.78	44.45	-1.8	85,072	0.00%
2021/09/03	8	44.79	12	44.48	44.05	-4	85,000	0.00%
2021/09/02	15.3	44.68	5	44.88	44.40	10.3	85,129	0.01%
2021/09/01	8.1	46.38	4.2	46.90	46.05	3.9	85,115	0.00%
2021/08/31	12.1	46.60	11	46.79	46.85	1.1	85,070	0.00%
2021/08/30	11	46.45	7	46.38	46.40	4	85,302	0.00%
2021/08/27	12.1	46.05	7	46.26	45.85	5.1	85,511	0.01%
2021/08/26	93	46.26	43	47.49	46.00	50	85,671	0.06%
2021/08/25	13	43.96	17	44.15	44.10	-4	85,317	0.00%
2021/08/24	25	44.12	41	44.18	44.00	-16	89,217	-0.02%
2021/08/23	18	44.67	18	44.52	44.10	0	93,474	0.00%
2021/08/20	50.3	43.19	44.2	42.97	43.40	6.1	96,058	0.01%
2021/08/19	6.2	43.41	17	43.14	42.75	-10.9	98,816	-0.01%
2021/08/18	48.1	43.20	46.3	43.61	45.40	1.8	100,762	0.00%
2021/08/17	52.2	46.77	32	45.32	44.30	20.2	102,491	0.02%
2021/08/16	18.1	48.29	163	47.53	47.80	-145	106,682	-0.14%	大賣/鉅額交易
2021/08/13	40	48.52	30.1	48.22	47.80	9.9	111,289	0.01%
2021/08/12	20.1	48.14	32.1	48.59	49.30	-12.1	115,351	-0.01%
2021/08/11	12.1	48.02	14	47.53	47.00	-1.9	118,096	0.00%
2021/08/10	79	47.94	43	47.41	47.30	36	119,720	0.03%
2021/08/09	113	48.92	83.2	49.33	48.85	29.9	121,383	0.02%	大買/
2021/08/06	3	47.17	4	47.34	47.00	-1	123,407	0.00%
2021/08/05	26.2	47.14	3	47.93	47.15	23.2	126,196	0.02%
2021/08/04	35	49.28	19	48.94	48.60	16	129,263	0.01%
2021/08/03	21.2	48.65	10	48.68	48.75	11.2	134,933	0.01%
2021/08/02	24	48.98	23	48.74	49.25	1	138,109	0.00%
2021/07/30	134	49.10	118	49.52	48.90	16	142,440	0.01%	大買/大賣/
2021/07/29	39.5	47.83	38.2	47.59	48.90	1.3	146,402	0.00%
2021/07/28	87.3	46.70	106	46.88	46.90	-18.7	148,860	-0.01%	大賣/
2021/07/27	14.2	47.80	27.7	47.92	46.50	-13.4	151,587	-0.01%
2021/07/26	129.4	49.13	98	50.36	48.55	31.4	154,472	0.02%	大買/
2021/07/23	27.1	49.54	20.4	49.85	50.40	6.8	157,355	0.00%
2021/07/22	47.1	48.90	58.3	49.08	48.20	-11.2	158,348	-0.01%
2021/07/21	21.8	50.42	121	51.12	49.30	-99.3	159,661	-0.06%	大賣/
2021/07/20	57.2	52.12	73	51.83	51.50	-15.8	159,499	-0.01%
2021/07/19	91.1	53.96	56.1	54.47	53.10	35	159,337	0.02%
2021/07/16	25.2	53.24	38	53.12	53.00	-12.8	159,322	-0.01%
2021/07/15	64.3	52.62	47.1	52.77	54.40	17.2	159,147	0.01%
2021/07/14	99.4	50.78	45.2	50.79	50.70	54.2	158,637	0.03%
2021/07/13	71.8	54.55	122.6	53.87	52.60	-50.8	158,188	-0.03%	大賣/
2021/07/12	30	58.56	234	58.48	57.40	-204	157,356	-0.13%	大賣/鉅額交易
2021/07/09	118.1	57.33	60	57.20	56.50	58.1	156,798	0.04%	大買/
2021/07/08	218	56.38	157	57.68	58.50	61	156,468	0.04%	大買/大賣/
2021/07/07	146.9	58.10	159.8	57.51	56.50	-12.9	155,332	-0.01%	大買/大賣/
2021/07/06	161.1	60.58	328.3	60.59	59.60	-167.2	155,560	-0.11%	大買/大賣/鉅額交易
2021/07/05	362.2	62.01	218.8	62.16	61.30	143.4	156,896	0.09%	大買/大賣/鉅額交易
2021/07/02	307.4	60.65	158.8	60.52	60.10	148.6	154,581	0.10%	大買/大賣/鉅額交易
2021/07/01	311.9	61.08	620.7	60.77	58.80	-308.9	153,370	-0.20%	大買/大賣/鉅額交易
2021/06/30	604.9	62.77	1,481.4	62.49	61.20	-876.6	151,103	-0.58%	大買/大賣/鉅額交易
2021/06/29	1,417.4	60.01	324.2	58.68	59.50	1,093.3	147,776	0.74%	大買/大賣/鉅額交易
2021/06/28	274.6	53.49	348.2	53.60	55.70	-73.6	141,237	-0.05%	大買/大賣/
2021/06/25	138.1	51.31	158.5	52.23	50.70	-20.4	136,878	-0.01%	大買/大賣/
2021/06/24	80.3	50.67	96.1	50.69	50.60	-15.8	135,237	-0.01%
2021/06/23	235	51.04	141.5	51.06	48.25	93.5	133,347	0.07%	大買/大賣/
2021/06/22	1,224.5	51.37	1,200.5	51.51	51.70	24	130,040	0.02%	大買/大賣/
2021/06/21	93	47.72	103.5	47.59	47.00	-10.5	125,972	-0.01%	大賣/
2021/06/18	108.2	50.72	111.1	51.45	50.00	-2.9	124,583	0.00%	大買/大賣/
2021/06/17	207.6	52.34	195	52.92	50.80	12.6	123,048	0.01%	大買/大賣/
2021/06/16	93.9	51.04	100	50.57	50.40	-6.1	120,480	-0.01%
2021/06/15	46	48.86	63.3	48.54	50.60	-17.3	120,113	-0.01%
2021/06/11	41.1	46.67	228	46.87	47.20	-187	119,897	-0.16%	大賣/鉅額交易
2021/06/10	18	46.07	24.6	45.52	47.10	-6.6	120,284	-0.01%
2021/06/09	31.3	46.49	11	47.61	46.80	20.3	120,431	0.02%
2021/06/08	11.3	48.51	18	48.08	48.55	-6.7	120,709	-0.01%
2021/06/07	64.5	46.87	46.1	46.40	47.20	18.4	120,863	0.02%
2021/06/04	50.1	50.77	35.1	50.34	49.95	15	120,690	0.01%
2021/06/03	43	51.71	17	52.13	51.60	26	121,601	0.02%
2021/06/02	118.3	52.78	27.2	52.41	52.70	91.2	121,644	0.07%	大買/
2021/06/01	388.1	53.18	317.1	53.26	53.30	71	122,374	0.06%	大買/大賣/
2021/05/31	263.4	52.52	180.8	52.42	52.40	82.5	121,105	0.07%	大買/大賣/
2021/05/28	62.1	47.84	397.5	47.81	48.70	-335.4	118,089	-0.28%	大賣/鉅額交易
2021/05/27	91.5	45.45	124	45.66	44.30	-32.5	116,115	-0.03%	大賣/
2021/05/26	90	43.85	96	43.98	44.10	-6	114,060	-0.01%
2021/05/25	180.1	44.19	165	44.47	44.00	15.1	113,252	0.01%	大買/大賣/
2021/05/24	292	46.01	171.6	46.46	45.05	120.5	113,497	0.11%	大買/大賣/鉅額交易
2021/05/21	446	44.22	327	44.60	46.15	119	110,303	0.11%	大買/大賣/鉅額交易
2021/05/20	563.6	44.24	342.1	45.10	43.00	221.5	105,867	0.21%	大買/大賣/鉅額交易
2021/05/19	203	44.41	630.7	43.83	45.00	-427.7	101,894	-0.42%	大買/大賣/鉅額交易
2021/05/18	1,073.3	40.79	561.2	40.78	40.95	512.1	99,356	0.52%	大買/大賣/鉅額交易
2021/05/17	69.1	37.95	78.1	37.44	37.25	-9	97,397	-0.01%
2021/05/14	171.8	43.04	310.9	45.05	41.35	-139.2	95,502	-0.15%	大買/大賣/鉅額交易
2021/05/13	291.4	47.17	106	46.47	45.90	185.4	92,554	0.20%	大買/大賣/鉅額交易
2021/05/12	280.6	54.44	918	52.23	51.00	-637.4	89,797	-0.71%	大買/大賣/鉅額交易
2021/05/11	763.7	59.51	314	58.23	56.60	449.7	86,567	0.52%	大買/大賣/鉅額交易
2021/05/10	357.6	56.21	658.1	53.26	57.40	-300.5	80,795	-0.37%	大買/大賣/鉅額交易
2021/05/07	758.1	51.16	258.1	49.52	52.20	500	77,653	0.64%	大買/大賣/鉅額交易
2021/05/06	165	46.48	522.8	46.54	47.50	-357.8	73,184	-0.49%	大買/大賣/鉅額交易
2021/05/05	1,410.1	43.08	1,104	43.11	43.20	306.1	68,736	0.45%	大買/大賣/鉅額交易
2021/05/04	1,544.4	38.74	1,522.4	38.70	39.30	22	66,023	0.03%	大買/大賣/
2021/05/03	169.1	44.74	590	44.22	42.65	-420.9	62,948	-0.67%	大買/大賣/鉅額交易
2021/04/29	835	42.46	378.5	41.98	42.60	456.5	59,681	0.76%	大買/大賣/鉅額交易
2021/04/28	187.1	39.06	141.1	39.77	38.75	46	56,519	0.08%	大買/大賣/
2021/04/27	97.2	39.56	74	39.87	40.00	23.2	55,435	0.04%
2021/04/26	26	38.37	77.1	38.55	39.25	-51.1	53,702	-0.10%
2021/04/23	33.7	35.14	23.2	34.94	35.70	10.5	53,554	0.02%
2021/04/22	40.1	37.58	95.1	38.50	36.25	-55	53,573	-0.10%
2021/04/21	85.5	34.69	27.4	34.36	35.40	58.1	53,448	0.11%
2021/04/20	33.1	32.63	42.1	33.79	34.50	-9	53,279	-0.02%
2021/04/19	42	33.59	74.5	33.11	34.70	-32.5	53,408	-0.06%
2021/04/16	16	30.27	53.3	30.63	31.55	-37.3	53,007	-0.07%
2021/04/15	62.2	28.57	41.1	28.61	28.70	21.1	52,922	0.04%
2021/04/14	25	26.92	35	27.74	27.80	-10	53,582	-0.02%
2021/04/13	52	27.89	33	27.61	27.40	19	55,897	0.03%
2021/04/12	56.6	28.05	121	28.19	29.00	-64.4	59,126	-0.11%	大賣/
2021/04/09	177.2	26.32	129.1	26.72	26.80	48.2	58,542	0.08%	大買/大賣/
2021/04/08	4	24.95	40.5	24.95	24.95	-36.5	56,092	-0.07%
2021/04/07	116.5	22.74	149.1	22.84	22.70	-32.6	56,933	-0.06%	大買/大賣/
2021/04/06	519.5	22.17	455.1	21.82	22.70	64.4	56,288	0.11%	大買/大賣/
2021/04/01	356.1	20.92	344.8	20.44	20.75	11.4	54,838	0.02%	大買/大賣/
2021/03/31	83.1	18.94	124	19.01	19.50	-41	52,181	-0.08%	大賣/
2021/03/30	43	18.21	17	18.25	18.30	26	51,223	0.05%
2021/03/29	142.1	18.31	116.1	18.29	18.30	26	52,583	0.05%	大買/大賣/
2021/03/26	21	17.70	6	17.77	17.80	15	55,864	0.03%
2021/03/25	12	17.78	44	17.86	17.55	-32	58,787	-0.05%
2021/03/24	1	17.30	14	17.48	17.30	-13	58,813	-0.02%
2021/03/23	44.1	17.79	3.3	17.74	17.55	40.8	59,227	0.07%
2021/03/22	5.1	17.61	15	17.62	17.70	-9.9	60,007	-0.02%
2021/03/19	10.1	17.75	12	17.82	17.50	-1.9	61,924	0.00%
2021/03/18	7	17.77	2	17.70	17.75	5	63,665	0.01%
2021/03/17	16.1	17.85	31	17.97	17.85	-14.9	66,518	-0.02%
2021/03/16	60.3	17.94	11.1	17.76	17.75	49.2	67,843	0.07%
2021/03/15	225	18.37	195	18.85	18.35	30	67,472	0.04%	大買/大賣/
2021/03/12	2	18.63	50	18.55	18.75	-48	67,060	-0.07%
2021/03/11	37	18.31	22	18.29	18.25	15	66,686	0.02%
2021/03/10	39	18.22	50	18.22	18.20	-11	66,651	-0.02%
2021/03/09	124	18.57	126	18.41	18.40	-2	66,366	0.00%	大買/大賣/
2021/03/08	29	18.08	18	18.15	18.10	11	65,151	0.02%
2021/03/05	315	18.06	262.1	18.60	17.85	52.9	64,811	0.08%	大買/大賣/
2021/03/04	83.1	18.71	116.5	18.60	18.60	-33.5	63,711	-0.05%	大賣/
2021/03/03	28.5	17.89	35	17.98	17.75	-6.5	61,301	-0.01%
2021/03/02	151	17.37	144	17.75	17.30	7	60,155	0.01%	大買/大賣/
2021/02/26	43	17.48	70	17.27	17.45	-27	59,714	-0.05%
2021/02/25	13	17.47	129.7	17.22	17.45	-116.7	58,896	-0.20%	大賣/鉅額交易
2021/02/24	203	17.18	95.3	16.88	16.50	107.7	58,000	0.19%	大買/鉅額交易
2021/02/23	22	16.63	105.9	17.03	17.20	-83.9	55,364	-0.15%	大賣/
2021/02/22	5	15.54	27.2	15.68	15.65	-22.2	54,002	-0.04%
2021/02/19	115	15.40	94	15.21	15.45	21	53,465	0.04%	大買/
2021/02/18	100	15.32	104.3	14.67	15.40	-4.3	52,997	-0.01%	大賣/
2021/02/17	2	14.08	16	14.16	14.25	-14	52,242	-0.03%
2021/02/05	13	13.42	10	13.42	13.40	3	51,850	0.01%
2021/02/03	81.2	13.70	80	13.93	13.70	1.2	51,751	0.00%
2021/02/02	81	14.20	83	14.00	14.20	-2	51,453	0.00%
2021/02/01	1	13.65	3	13.77	13.80	-2	51,289	0.00%
2021/01/29	13	14.05	1	13.70	13.60	12	51,075	0.02%
2021/01/28	3	14.00	2	13.80	13.90	1	51,168	0.00%
2021/01/27	4	14.38	23	14.36	14.40	-19	51,213	-0.04%
2021/01/25	72	15.26	69	15.32	15.25	3	51,006	0.01%
2021/01/22	57	14.95	14.1	15.02	15.25	42.9	50,670	0.08%
2021/01/21	1	14.90	7	14.90	14.90	-6	50,387	-0.01%
2021/01/20	5	14.75	13	14.75	14.60	-8	50,138	-0.02%
2021/01/19	25	15.65	29.4	15.50	15.35	-4.4	49,711	-0.01%
2021/01/18	13	15.27	4	15.16	15.10	9	49,391	0.02%
2021/01/15	12	15.93	15	15.81	15.70	-3	48,895	-0.01%
2021/01/14	115	16.39	97	16.54	16.40	18	48,484	0.04%	大買/
2021/01/13	7	15.84	11	15.88	16.10	-4	47,717	-0.01%
2021/01/12	37	15.84	84	15.95	15.70	-47	47,363	-0.10%
2021/01/11	110	16.77	151.1	16.70	16.65	-41.1	46,697	-0.09%	大買/大賣/
2021/01/08	32	16.58	31	16.56	16.80	1	46,275	0.00%
2021/01/07	80	17.18	24.2	17.07	16.85	55.8	45,602	0.12%
2021/01/06	192.2	17.83	166	18.27	17.65	26.2	44,235	0.06%	大買/大賣/
2021/01/05	67	17.63	66.7	17.69	17.80	0.3	41,253	0.00%
2021/01/04	67.1	16.28	65.5	16.20	16.50	1.6	37,384	0.00%
2020/12/31	7	15.38	50.2	15.64	15.75	-43.2	35,812	-0.12%
2020/12/30	5	15.60	31	16.04	15.50	-26	35,197	-0.07%
2020/12/29	157.2	15.57	43	15.45	15.35	114.2	33,981	0.34%	大買/鉅額交易
2020/12/28	29	15.13	4	15.26	15.00	25	32,612	0.08%
2020/12/25	22	15.53	24	15.51	15.50	-2	31,474	-0.01%
2020/12/24	28	15.66	45	15.77	15.50	-17	30,591	-0.06%
2020/12/23	32	15.48	8	15.90	16.00	24	29,622	0.08%
2020/12/22	136.5	16.49	113	16.53	15.20	23.5	28,061	0.08%	大買/大賣/
2020/12/21	109	15.50	126.2	15.51	15.75	-17.2	24,162	-0.07%	大買/大賣/
2020/12/18	44	14.29	67	14.24	14.35	-23	21,095	-0.11%
2020/12/17	56	14.13	101	14.24	14.20	-45	20,410	-0.22%	大賣/
2020/12/16	81	14.31	82	14.54	14.25	-1	19,874	-0.01%
2020/12/15	266	14.51	178	14.46	14.15	88	18,916	0.47%	大買/大賣/
2020/12/14	240	14.24	628	14.03	14.30	-388	17,025	-2.28%	大買/大賣/鉅額交易
2020/12/11	518	13.65	126.2	13.76	13.75	391.8	14,796	2.65%	大買/大賣/鉅額交易
2020/12/10	21	12.80	4	12.84	12.85	17	11,829	0.14%
2020/12/09	0	0.00	50	11.72	11.70	-50	10,342	-0.48%
2020/12/08	0	0.00	42	11.99	11.90	-42	10,395	-0.40%
2020/12/07	49	12.10	47	12.25	12.10	2	10,456	0.02%
2020/12/04	1	11.85	16	12.06	12.05	-15	10,470	-0.14%
2020/12/03	0	0.00	40	11.94	11.70	-40	10,500	-0.38%
2020/12/02	0	0.00	11	11.85	11.80	-11	10,700	-0.10%
2020/11/30	52	12.04	63	12.05	12.05	-11	10,467	-0.11%
2020/11/27	25	11.60	8	11.65	11.70	17	9,940	0.17%
2020/11/26	0	0.00	29	11.37	11.35	-29	9,580	-0.30%
2020/11/25	5	11.25	2	11.15	11.20	3	9,397	0.03%
2020/11/24	2	11.03	6	11.13	11.00	-4	8,983	-0.04%
2020/11/23	6	10.63	16	10.68	11.05	-10	8,851	-0.11%
2020/11/20	7	10.50	0	10.40	10.45	7	8,295	0.08%
2020/11/19	0	0.00	6	10.35	10.35	-6	8,195	-0.07%
2020/11/11	0	0.00	3	10.50	10.45	-3	7,943	-0.04%
2020/11/09	0	0.00	10	10.30	10.30	-10	7,764	-0.13%
2020/11/06	0	0.00	1	10.20	10.20	-1	7,675	-0.01%
2020/11/05	30	10.30	0	0.00	10.20	30	7,639	0.39%
2020/11/04	4	10.36	0	0.00	10.40	4	7,326	0.05%
2020/11/03	0	0.00	5	10.20	10.00	-5	7,010	-0.07%
2020/11/02	1	9.81	20	9.74	9.83	-19	6,761	-0.28%
2020/10/30	5	9.85	0	0.00	9.85	5	6,734	0.07%
2020/10/28	0	0.00	12	10.22	10.10	-12	6,628	-0.18%
2020/10/27	2	10.00	0	0.00	10.15	2	6,561	0.03%
2020/10/22	1	10.30	7	10.22	10.15	-6	6,408	-0.09%
2020/10/21	10	10.05	6	10.01	9.99	4	6,228	0.06%
2020/10/20	1	9.87	0	0.00	9.82	1	6,171	0.02%
2020/10/16	20	9.70	0	0.00	9.68	20	6,042	0.33%
2020/10/14	10	10.00	0	0.00	10.15	10	5,953	0.17%
2020/10/13	31	9.95	0	0.00	9.88	31	5,855	0.53%
2020/09/29	10	9.32	0	0.00	9.31	10	5,745	0.17%
2020/09/28	0	0.00	6	9.36	9.43	-6	5,772	-0.10%
2020/09/25	1	9.23	0	0.00	9.18	1	5,804	0.02%
2020/09/24	3	9.17	0	0.00	9.17	3	5,766	0.05%
2020/09/23	0	0.00	60	9.47	9.50	-60	5,670	-1.06%
2020/09/22	0	0.00	1	9.75	9.70	-1	5,586	-0.02%
2020/09/21	1	10.00	10	9.96	9.90	-9	5,528	-0.16%
2020/09/18	9	9.96	2	9.91	9.87	7	5,433	0.13%
2020/09/17	0	0.00	11	9.84	9.86	-11	5,370	-0.20%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	1	10.05	9	10.24	10.20	-8	5,003	-0.16%
2020/09/14	10	10.65	2	10.30	10.30	8	4,917	0.16%
2020/09/11	10	10.16	19	10.18	10.30	-9	4,782	-0.19%
2020/09/10	14	10.69	0	0.00	10.55	14	4,457	0.31%
2020/09/09	10	10.35	12	10.59	10.65	-2	4,283	-0.05%
2020/09/08	25	10.40	10	10.28	10.25	15	4,044	0.37%
2020/09/07	35	10.04	8	10.40	10.40	27	3,675	0.73%
2020/09/04	0	0.00	1	9.33	9.46	-1	3,309	-0.03%
2020/09/03	0	0.00	2	9.39	9.37	-2	3,253	-0.06%
2020/09/02	10	9.30	3	9.31	9.36	7	3,213	0.22%
2020/09/01	10	9.15	0	0.00	9.19	10	3,220	0.31%
2020/08/31	15	9.12	42	8.94	9.32	-27	3,231	-0.84%
2020/08/28	80	8.72	0	0.00	8.75	80	3,043	2.63%
2020/08/27	12	8.88	36	8.92	8.88	-24	3,019	-0.79%
2020/08/26	30	8.68	1	8.61	8.61	29	2,830	1.02%
2020/08/21	20	8.25	0	0.00	8.29	20	2,894	0.69%
2020/08/20	0	0.00	12	8.10	8.07	-12	2,986	-0.40%
2020/08/17	22	8.50	19	8.57	8.57	3	2,847	0.11%
2020/08/14	0	0.00	0.2	8.30	8.35	-0.2	2,786	-0.01%
2020/08/12	0	0.00	0.5	8.11	8.15	-0.5	2,734	-0.02%
2020/08/11	0	0.00	5	8.17	8.18	-5	2,744	-0.18%
2020/08/07	0	0.00	5	8.04	8.03	-5	2,741	-0.18%
2020/08/04	0	0.00	6	8.06	8.03	-6	2,788	-0.22%
2020/08/03	0	0.00	10	8.05	8.02	-10	2,803	-0.36%
2020/07/30	0	0.00	0.1	8.03	8.05	-0.1	2,804	0.00%
2020/07/24	0	0.00	4	8.19	8.22	-4	2,983	-0.13%
2020/07/21	0	0.00	0.1	8.17	8.22	-0.1	3,017	0.00%
2020/07/17	0	0.00	5	8.22	8.21	-5	3,022	-0.17%
2020/07/02	30	8.24	0	0.00	8.20	30	3,139	0.96%
2020/07/01	0	0.00	20	8.24	8.21	-20	3,150	-0.63%
2020/06/23	5	8.38	0	0.00	8.36	5	3,233	0.15%
2020/06/22	0	0.00	20	8.43	8.46	-20	3,286	-0.61%
2020/06/19	0	0.00	0.1	8.16	8.21	-0.1	3,308	0.00%
2020/06/16	0	0.00	4	8.24	8.24	-4	3,423	-0.12%
2020/06/15	1	8.12	0	0.00	8.11	1	3,534	0.03%
2020/06/12	2	8.11	1	7.95	8.19	1	3,593	0.03%
2020/06/11	1	8.49	5	8.49	8.34	-4	3,653	-0.11%
2020/06/10	5	8.55	2	8.62	8.65	3	3,674	0.08%
2020/06/09	6	8.49	0	0.00	8.41	6	3,786	0.16%
2020/06/08	1	8.48	0	0.00	8.45	1	3,934	0.03%
2020/06/05	0	0.00	1	8.24	8.24	-1	3,877	-0.03%
2020/06/03	0	0.00	1	8.04	8.02	-1	3,936	-0.03%
2020/06/02	1	7.81	0	0.00	7.80	1	3,920	0.03%
2020/05/28	0	0.00	1	8.01	8.14	-1	3,929	-0.03%
2020/05/19	0	0.00	5.5	7.36	7.26	-5.5	3,776	-0.15%
2020/05/18	0	0.00	6	7.25	7.18	-6	3,766	-0.16%
2020/05/15	0	0.00	5	7.18	7.15	-5	3,759	-0.13%
2020/05/08	0	0.00	2	7.48	7.45	-2	3,698	-0.05%
2020/05/05	2	7.40	0	0.00	7.42	2	3,720	0.05%
2020/04/30	0	0.00	4	7.80	7.83	-4	3,666	-0.11%
2020/04/29	0	0.00	1	7.47	7.47	-1	3,654	-0.03%
2020/04/27	0	0.00	30	7.12	7.16	-30	3,850	-0.78%
2020/04/24	10	6.86	2	6.77	6.86	8	3,818	0.21%
2020/04/23	0	0.00	0.3	6.83	6.81	-0.3	3,843	-0.01%
2020/04/22	20	6.82	0	0.00	6.81	20	3,857	0.52%
2020/04/17	0	0.00	4	7.11	7.12	-4	3,862	-0.10%
2020/04/16	0	0.00	3	7.11	7.12	-3	3,815	-0.08%
2020/03/31	0	0.00	5	6.67	6.63	-5	4,219	-0.12%
2020/03/24	0	0.00	8	6.36	6.51	-8	4,255	-0.19%
2020/03/23	0	0.00	10	5.95	6.10	-10	4,258	-0.23%
2020/03/19	20	5.40	3	5.47	5.40	17	4,375	0.39%
2020/03/18	1	6.00	2	6.30	6.00	-1	4,266	-0.02%
2020/03/17	0	0.00	5	6.25	6.21	-5	4,242	-0.12%
2020/03/16	2	6.83	0	0.00	6.75	2	4,161	0.05%
2020/03/13	12	6.97	0	0.00	7.15	12	4,089	0.29%
2020/03/12	15	7.76	0	0.00	7.74	15	3,916	0.38%
2020/03/10	2	8.58	0	0.00	8.79	2	3,699	0.05%
2020/03/06	5	9.18	0	0.00	9.21	5	3,588	0.14%
2020/03/03	0	0.00	5	9.39	9.30	-5	3,567	-0.14%
2020/03/02	3	8.90	0	0.00	9.00	3	3,545	0.08%
2020/02/27	20	9.16	0	0.00	9.06	20	3,617	0.55%
2020/02/25	10	9.25	0	0.00	9.31	10	3,592	0.28%
2020/02/19	0	0.00	1	9.42	9.45	-1	3,569	-0.03%
2020/02/17	4	9.30	5	9.30	9.32	-1	3,591	-0.03%
2020/02/13	2	9.49	0	0.00	9.40	2	3,600	0.06%
2020/02/11	3	9.30	0	0.00	9.29	3	3,678	0.08%
2020/02/10	3	9.30	0	0.00	9.22	3	3,699	0.08%
2020/02/06	2	9.48	0	0.00	9.52	2	4,194	0.05%
2020/01/30	19	9.51	0	0.00	9.32	19	4,022	0.47%
2020/01/13	1	10.45	0	0.00	10.40	1	3,863	0.03%
2020/01/09	0	0.00	5	10.30	10.25	-5	3,871	-0.13%
2020/01/08	5	10.10	47.1	10.15	10.10	-42.1	3,916	-1.08%
2020/01/07	1	10.35	0	0.00	10.30	1	3,887	0.03%
2020/01/03	2	10.53	0	0.00	10.50	2	3,944	0.05%
2019/12/31	0	0.00	2.1	10.60	10.65	-2.1	3,837	-0.05%
2019/12/30	48	10.60	8	10.64	10.60	40	3,759	1.06%
2019/12/27	0	0.00	5	10.30	10.35	-5	3,581	-0.14%
2019/12/25	2	10.30	0	0.00	10.25	2	3,463	0.06%
2019/12/23	0	0.00	5	10.22	10.25	-5	3,387	-0.15%
2019/12/19	5	10.05	0	0.00	10.15	5	3,327	0.15%
2019/12/18	0	0.00	6	10.15	10.15	-6	3,320	-0.18%
2019/12/16	20	10.00	0	0.00	9.99	20	3,207	0.62%
2019/12/12	0	0.00	5	9.87	9.84	-5	3,071	-0.16%
2019/12/11	0	0.00	5	9.75	9.76	-5	3,053	-0.16%
2019/12/06	2	9.50	0	0.00	9.69	2	3,082	0.06%
2019/11/27	0	0.00	5	9.84	9.90	-5	3,103	-0.16%
2019/11/26	0	0.00	5.3	9.77	9.90	-5.3	3,083	-0.17%
2019/11/14	10	9.36	0	0.00	9.32	10	3,002	0.33%
2019/11/11	10	9.66	0	0.00	9.46	10	3,257	0.31%
2019/11/08	2	9.88	0	0.00	9.87	2	3,199	0.06%
2019/11/06	5	9.94	10	9.97	9.86	-5	3,246	-0.15%
2019/11/05	18	10.03	6	10.06	10.10	12	3,174	0.38%
2019/10/30	1	9.11	0	0.00	9.09	1	2,949	0.03%
2019/10/24	0	0.00	2	9.20	9.21	-2	3,010	-0.07%
2019/10/16	5	8.96	0	0.00	8.99	5	3,262	0.15%
2019/10/14	6	9.00	0	0.00	9.06	6	3,230	0.19%
2019/10/09	1	9.25	1	9.12	9.12	0	3,205	0.00%
2019/10/07	0	0.00	3	9.46	9.32	-3	3,152	-0.10%
2019/10/03	1	9.66	0	0.00	9.54	1	3,133	0.03%
2019/10/02	2	9.72	0	0.00	9.73	2	3,149	0.06%
2019/09/27	0	0.00	4	9.78	9.74	-4	3,179	-0.13%
2019/09/26	2	9.85	1	9.85	9.85	1	3,222	0.03%
2019/09/16	5	10.25	0	0.00	10.30	5	3,421	0.15%
2019/09/10	0.2	10.00	0	0.00	10.05	0.2	3,487	0.01%
2019/08/23	0	0.00	6	10.03	10.00	-6	3,544	-0.17%
2019/08/06	8	10.00	4	10.13	10.20	4	4,156	0.10%
2019/08/02	1	10.40	2	10.40	10.45	-1	4,354	-0.02%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/31	1	10.55	0	0.00	10.55	1	4,528	0.02%
2019/07/30	2	10.60	0	0.00	10.60	2	4,638	0.04%
2019/07/26	0	0.00	2	10.75	10.75	-2	5,495	-0.04%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/23	0	0.00	10	10.80	10.85	-10	5,661	-0.18%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/12	2	10.35	0	0.00	10.40	2	6,538	0.03%
2019/07/09	0	0.00	4	10.35	10.40	-4	6,829	-0.06%
2019/07/01	1	10.55	0	0.00	10.55	1	7,356	0.01%
2019/06/21	0	0.00	2	10.65	10.65	-2	7,609	-0.03%
2019/06/20	0	0.00	2	10.50	10.50	-2	7,635	-0.03%
2019/06/19	0	0.00	3	10.43	10.45	-3	7,795	-0.04%
2019/06/14	10	10.40	0	0.00	10.35	10	8,178	0.12%
2019/06/12	0	0.00	2	10.45	10.40	-2	8,267	-0.02%
2019/06/06	0	0.00	2	10.55	10.50	-2	8,546	-0.02%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/06/04	1	10.40	0	0.00	10.35	1	8,749	0.01%
2019/06/03	0	0.00	3	10.35	10.35	-3	8,897	-0.03%
2019/05/31	2	10.35	0	0.00	10.40	2	9,298	0.02%
2019/05/30	7	10.41	0	0.00	10.35	7	9,623	0.07%
2019/05/29	2	10.40	0	0.00	10.45	2	9,685	0.02%
2019/05/27	2	10.33	0	0.00	10.35	2	9,845	0.02%
2019/05/24	0	0.00	20	10.90	10.85	-20	9,722	-0.21%
2019/05/23	0	0.00	20	10.87	10.80	-20	9,900	-0.20%
2019/05/22	0	0.00	2	10.90	10.90	-2	10,020	-0.02%
2019/05/17	40	11.11	0	0.00	10.85	40	10,353	0.39%
2019/05/15	0	0.00	1	11.05	11.05	-1	10,408	-0.01%
2019/05/14	0	0.00	2	11.05	11.05	-2	10,605	-0.02%
2019/05/13	2	10.70	0	0.00	10.85	2	10,715	0.02%
2019/05/10	7	10.58	0	0.00	10.60	7	11,052	0.06%
2019/05/09	5	10.72	0	0.00	10.70	5	11,126	0.04%
2019/05/07	4	11.23	0	0.00	11.10	4	11,031	0.04%
2019/05/03	6	11.81	33	11.82	11.85	-27	10,577	-0.26%
2019/04/30	0	0.00	1	12.30	12.30	-1	10,111	-0.01%
2019/04/29	10	12.20	0	0.00	12.05	10	10,108	0.10%
2019/04/26	0	0.00	20	12.30	12.30	-20	10,046	-0.20%
2019/04/25	20	12.48	3	12.58	12.55	17	9,951	0.17%
2019/04/24	0	0.00	18	12.65	12.45	-18	9,822	-0.18%
2019/04/23	25	12.24	6	12.35	12.45	19	9,537	0.20%
2019/04/22	0	0.00	3	12.23	12.30	-3	9,344	-0.03%
2019/04/19	0	0.00	2	12.05	11.95	-2	9,136	-0.02%
2019/04/18	0	0.00	2	12.05	11.95	-2	9,258	-0.02%
2019/04/17	2	12.00	0	0.00	12.05	2	9,305	0.02%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/15	0	0.00	2	11.85	11.90	-2	9,104	-0.02%
2019/04/11	0	0.00	1	12.05	11.90	-1	9,227	-0.01%
2019/04/09	0	0.00	19	11.99	12.05	-19	9,131	-0.21%
2019/04/08	3	11.90	5	11.88	11.85	-2	9,048	-0.02%
2019/03/28	1	11.25	0	0.00	11.30	1	8,700	0.01%
2019/03/27	0	0.00	50	11.45	11.40	-50	8,687	-0.58%
2019/03/25	1	11.35	0	0.00	11.40	1	8,594	0.01%
2019/03/22	4	11.65	0	0.00	11.55	4	8,526	0.05%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	4	11.65	0	0.00	11.70	4	8,396	0.05%
2019/03/18	1	11.95	0	0.00	11.90	1	8,057	0.01%
2019/03/14	59	11.90	2	11.90	11.90	57	8,071	0.71%
2019/03/13	10	12.00	5	12.00	12.00	5	8,029	0.06%
2019/03/11	2	12.05	0	0.00	12.00	2	8,335	0.02%
2019/03/08	3	11.98	0	0.00	11.95	3	8,322	0.04%
2019/03/07	2	12.20	0	0.00	12.10	2	8,279	0.02%
2019/03/06	0	0.00	3	12.45	12.40	-3	8,456	-0.04%
2019/03/05	0	0.00	3	12.32	12.30	-3	8,093	-0.04%
2019/03/04	2	11.95	30	11.95	12.00	-28	7,812	-0.36%
2019/02/27	0	0.00	5	12.05	12.05	-5	7,764	-0.06%
2019/02/26	4	12.06	35	12.22	12.10	-31	7,706	-0.40%
2019/02/25	0	0.00	9	12.14	12.15	-9	7,565	-0.12%
2019/02/22	3	12.08	0	0.00	12.05	3	7,434	0.04%
2019/02/21	5	12.25	18	12.19	12.30	-13	7,250	-0.18%
2019/02/20	6	12.24	22	12.11	12.05	-16	7,093	-0.23%
2019/02/19	2	11.85	0	0.00	11.90	2	6,848	0.03%
2019/02/15	2	11.93	1	11.90	11.90	1	6,849	0.01%
2019/02/14	0	0.00	5	12.05	12.05	-5	6,813	-0.07%
2019/02/13	6	12.22	6	12.21	12.15	0	6,807	0.00%
2019/02/12	0	0.00	5	12.26	12.30	-5	6,656	-0.08%
2019/02/11	64	12.09	1	12.05	12.00	63	6,421	0.98%
2019/01/30	15	11.65	14	11.51	11.65	1	5,995	0.02%
2019/01/28	1	11.25	0	0.00	11.25	1	5,742	0.02%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/22	5	11.10	0	0.00	11.10	5	5,759	0.09%
2019/01/21	0	0.00	1	11.10	11.10	-1	5,859	-0.02%
2019/01/17	0	0.00	1	10.85	10.90	-1	6,114	-0.02%
2019/01/14	15	10.90	0	0.00	10.75	15	6,380	0.24%
2019/01/10	1	10.90	2	11.00	11.00	-1	6,475	-0.02%
2019/01/08	0	0.00	4	10.78	10.70	-4	6,276	-0.06%
2019/01/07	0	0.00	2	10.70	10.75	-2	6,281	-0.03%
2019/01/04	17	10.32	12	10.25	10.35	5	6,333	0.08%
2018/12/27	0	0.00	2	10.85	10.75	-2	6,580	-0.03%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/21	1	11.00	0	0.00	10.95	1	7,001	0.01%
2018/12/18	1	11.15	1	11.15	11.20	0	7,709	0.00%
2018/12/14	20	11.30	0	0.00	11.45	20	7,950	0.25%
2018/12/13	0	0.00	1	11.40	11.30	-1	8,120	-0.01%
2018/12/11	0	0.00	1.5	11.17	11.20	-1.5	8,161	-0.02%
2018/12/10	4	11.26	0	0.00	11.20	4	8,290	0.05%
2018/12/06	2	11.50	0	0.00	11.40	2	8,298	0.02%
2018/12/05	13	11.89	6	12.08	11.85	7	8,402	0.08%
2018/12/04	4	12.00	3	11.85	11.85	1	8,327	0.01%
2018/12/03	1	11.75	0	0.00	11.90	1	8,343	0.01%
2018/11/29	3	11.83	0	0.00	11.80	3	8,448	0.04%
2018/11/23	0	0.00	2	11.40	11.30	-2	8,591	-0.02%
2018/11/22	1	11.40	3	11.48	11.35	-2	8,925	-0.02%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/20	0	0.00	2	11.40	11.40	-2	9,329	-0.02%
2018/11/19	10	11.55	0	0.00	11.55	10	9,637	0.10%
2018/11/15	0	0.00	1	11.70	11.60	-1	10,107	-0.01%
2018/11/13	3	11.13	2	11.10	11.25	1	10,618	0.01%
2018/11/12	2	11.45	2	11.70	11.40	0	10,829	0.00%
2018/11/09	2	11.85	0	0.00	11.65	2	11,095	0.02%
2018/11/06	1	11.60	0	0.00	11.65	1	13,221	0.01%
2018/11/01	0	0.00	1	11.80	11.90	-1	13,651	-0.01%
2018/10/29	0	0.00	3	11.48	11.50	-3	13,966	-0.02%
2018/10/26	0	0.00	4	10.70	10.85	-4	13,982	-0.03%
2018/10/25	17	11.20	0	0.00	11.05	17	13,832	0.12%
2018/10/24	10	11.93	0	0.00	11.85	10	13,778	0.07%
2018/10/19	1	12.65	1	12.80	12.55	0	14,236	0.00%
2018/10/18	1	13.10	0	0.00	13.00	1	14,220	0.01%
2018/10/17	8	13.01	0	0.00	12.90	8	14,461	0.06%
2018/10/15	6	13.15	0	0.00	13.15	6	14,518	0.04%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/11	4	12.83	0	0.00	12.85	4	14,535	0.03%
2018/10/09	1	13.60	0	0.00	13.70	1	14,422	0.01%
2018/10/08	15	13.58	0	0.00	13.65	15	14,426	0.10%
2018/10/05	6.2	13.60	0	0.00	13.60	6.2	14,547	0.04%
2018/10/04	3	14.07	0	0.00	14.00	3	14,490	0.02%
2018/10/02	6	14.30	0	0.00	14.25	6	14,676	0.04%
2018/10/01	3	14.27	4	14.55	14.50	-1	14,670	-0.01%
2018/09/28	0	0.00	2	14.90	14.45	-2	14,652	-0.01%
2018/09/27	0	0.00	5	14.70	14.75	-5	14,525	-0.03%
2018/09/26	1	14.60	15	14.53	14.65	-14	14,427	-0.10%
2018/09/25	0	0.00	1	14.45	14.40	-1	14,220	-0.01%
2018/09/21	0	0.00	2	13.90	13.95	-2	13,946	-0.01%
2018/09/19	1	14.05	0	0.00	14.05	1	13,927	0.01%
2018/09/18	1	13.55	4	13.34	13.50	-3	13,961	-0.02%
2018/09/17	5	13.40	0	0.00	13.35	5	13,963	0.04%
2018/09/13	1	13.35	5	13.20	13.35	-4	14,127	-0.03%
2018/09/11	4	13.04	0	0.00	13.15	4	14,359	0.03%
2018/09/10	17	12.99	0	0.00	13.00	17	14,316	0.12%
2018/09/07	0	0.00	4	13.58	13.50	-4	14,138	-0.03%
2018/09/06	9	13.28	6	13.40	13.15	3	14,021	0.02%
2018/09/05	3	13.65	1	13.70	13.65	2	13,890	0.01%
2018/09/04	1	13.60	0	0.00	13.80	1	13,909	0.01%
2018/09/03	10	13.72	2	13.73	13.65	8	13,905	0.06%
2018/08/31	1	14.00	0	0.00	14.00	1	13,911	0.01%
2018/08/30	4	14.40	7	14.29	14.30	-3	13,778	-0.02%
2018/08/29	14	14.16	2	14.00	14.00	12	13,775	0.09%
2018/08/28	13	14.64	6	14.80	14.45	7	13,557	0.05%
2018/08/27	11	15.02	4	14.90	14.95	7	13,489	0.05%
2018/08/24	14	15.04	1	15.05	15.05	13	13,586	0.10%
2018/08/23	28	15.55	32	15.30	15.50	-4	13,303	-0.03%
2018/08/22	4	15.13	0.1	15.00	15.00	3.9	13,059	0.03%
2018/08/21	0	0.00	4	15.15	15.05	-4	12,971	-0.03%
2018/08/20	12	14.60	0	0.00	14.55	12	12,662	0.09%
2018/08/17	2	15.45	8	15.25	15.00	-6	12,321	-0.05%
2018/08/16	5	15.00	32	15.08	15.35	-27	12,002	-0.22%
2018/08/15	188	15.60	193	15.57	15.60	-5	11,641	-0.04%	大買/大賣/
2018/08/14	7	15.64	38	15.39	15.60	-31	11,049	-0.28%
2018/08/13	10	14.82	22	14.62	14.45	-12	10,062	-0.12%
2018/08/10	5	14.40	5	14.30	14.25	0	9,425	0.00%
2018/08/08	8	14.03	3	14.07	13.90	5	9,088	0.06%
2018/08/06	1	14.05	0	0.00	14.15	1	8,948	0.01%
2018/07/30	6	14.14	6	14.30	14.15	0	8,570	0.00%
2018/07/26	3	13.95	6	13.80	13.80	-3	8,311	-0.04%
2018/07/25	0	0.00	1	13.55	13.65	-1	7,942	-0.01%
2018/07/24	4	13.49	3	13.47	13.45	1	7,810	0.01%
2018/07/23	0	0.00	13.5	13.05	13.00	-13.5	7,505	-0.18%
2018/07/20	0	0.00	7	13.00	12.95	-7	7,455	-0.09%
2018/07/18	6	13.53	14	13.49	13.35	-8	7,402	-0.11%
2018/07/17	8	13.07	0	0.00	13.35	8	7,304	0.11%
2018/07/16	5	13.25	0	0.00	13.15	5	7,264	0.07%
2018/07/13	4	13.13	0	0.00	13.15	4	7,209	0.06%
2018/07/12	10	13.38	0	0.00	13.35	10	7,037	0.14%
2018/07/11	2	13.23	5	13.29	13.35	-3	6,918	-0.04%
2018/07/10	5	13.15	24	13.08	13.00	-19	6,661	-0.29%
2018/07/09	8	13.02	5	13.00	13.00	3	6,594	0.05%
2018/07/06	1	12.55	7	12.70	12.95	-6	6,626	-0.09%
2018/07/05	0	0.00	1	12.45	12.55	-1	6,571	-0.02%
2018/07/03	1	12.60	0	0.00	12.40	1	6,668	0.01%
2018/07/02	1	12.90	0	0.00	12.95	1	6,572	0.02%
2018/06/29	7	12.64	2	12.60	12.65	5	6,550	0.08%
2018/06/27	1	13.00	7	13.15	13.15	-6	6,370	-0.09%
2018/06/26	4	12.89	0	0.00	12.95	4	6,167	0.06%
2018/06/25	1	12.95	14	12.91	12.90	-13	6,160	-0.21%
2018/06/22	1	12.65	0	0.00	12.60	1	6,098	0.02%
2018/06/21	2	12.63	2	12.78	12.60	0	6,198	0.00%
2018/06/20	0	0.00	12	12.38	12.60	-12	6,389	-0.19%
2018/06/19	6	12.48	10	12.40	12.40	-4	6,392	-0.06%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/13	3	12.42	0	0.00	12.40	3	6,294	0.05%
2018/06/11	1	12.45	2	12.45	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	11	12.32	12.40	-11	6,099	-0.18%
2018/06/07	0	0.00	5	12.33	12.25	-5	6,099	-0.08%
2018/06/05	23	12.10	25	12.17	12.10	-2	6,128	-0.03%
2018/06/04	12	12.06	2	12.15	12.20	10	6,122	0.16%
2018/06/01	5	11.65	12	11.81	11.85	-7	5,952	-0.12%
2018/05/31	1	11.30	0	0.00	11.45	1	5,847	0.02%
2018/05/29	0	0.00	17	11.07	11.40	-17	6,662	-0.26%
2018/05/28	1	10.85	0	0.00	10.90	1	6,902	0.01%
2018/05/25	12	10.80	0	0.00	10.80	12	7,117	0.17%
2018/05/23	6	11.00	0	0.00	10.95	6	7,979	0.08%
2018/05/16	1	10.80	0	0.00	10.80	1	9,034	0.01%
2018/05/15	7	10.89	0	0.00	10.90	7	9,174	0.08%
2018/05/14	3	10.90	0	0.00	10.85	3	9,553	0.03%
2018/05/11	10	11.00	0	0.00	10.90	10	9,629	0.10%
2018/05/10	1	10.70	7	10.71	11.00	-6	9,646	-0.06%
2018/05/09	17	10.49	0	0.00	10.40	17	9,557	0.18%
2018/05/08	2	10.58	2	10.50	10.60	0	9,737	0.00%
2018/05/07	0	0.00	4	10.40	10.35	-4	9,928	-0.04%
2018/05/04	2	10.40	0	0.00	10.50	2	10,028	0.02%
2018/05/02	5	10.50	20	10.55	10.50	-15	10,318	-0.15%
2018/04/25	6	10.85	0	0.00	10.90	6	11,433	0.05%
2018/04/20	1	11.45	0	0.00	11.40	1	12,365	0.01%
2018/04/17	11	11.15	0	0.00	11.15	11	14,097	0.08%
2018/04/16	10	11.40	0	0.00	11.15	10	15,298	0.07%
2018/04/13	10	11.35	0	0.00	11.35	10	15,988	0.06%
2018/04/11	5	11.60	10	11.70	11.60	-5	17,184	-0.03%
2018/04/10	2	11.95	1	11.95	11.80	1	17,410	0.01%
2018/04/09	0	0.00	25	12.00	12.00	-25	17,679	-0.14%
2018/04/02	0	0.00	20	11.95	11.90	-20	18,769	-0.11%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/29	10	11.55	1	11.55	11.55	9	20,503	0.04%
2018/03/28	1	11.20	9	11.29	11.45	-8	20,514	-0.04%
2018/03/27	4	11.05	0	0.00	11.15	4	20,452	0.02%
2018/03/23	33	11.01	0	0.00	10.95	33	20,320	0.16%
2018/03/22	46	11.72	0	0.00	11.80	46	20,021	0.23%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/19	0	0.00	35	12.11	12.05	-35	20,064	-0.17%
2018/03/06	0	0.00	4	12.45	12.45	-4	20,732	-0.02%
2018/03/05	27	12.69	5	12.45	12.20	22	20,585	0.11%
2018/03/02	1	13.50	0	0.00	13.55	1	19,892	0.01%
2018/03/01	13	13.87	5	14.00	13.85	8	19,740	0.04%
2018/02/27	1	13.45	0	0.00	13.45	1	19,364	0.00%
2018/02/23	0	0.00	5	14.00	13.50	-5	18,999	-0.03%
2018/02/22	0	0.00	2	13.75	13.60	-2	18,331	-0.01%
2018/02/21	5	13.25	16	13.43	13.55	-11	18,062	-0.06%
2018/02/12	0	0.00	105	12.80	12.80	-105	17,554	-0.60%	大賣/鉅額交易
2018/02/09	0	0.00	1	12.40	12.45	-1	17,463	-0.01%
2018/02/07	0	0.00	41	12.32	12.25	-41	17,399	-0.24%
2018/02/06	11	12.15	16	11.72	12.25	-5	17,268	-0.03%
2018/02/05	0	0.00	10	12.65	12.85	-10	16,969	-0.06%
2018/02/02	1	12.85	0	0.00	12.85	1	16,940	0.01%
2018/01/31	5	12.60	108	12.86	12.95	-103	16,955	-0.61%	大賣/鉅額交易
2018/01/30	6	13.13	0	0.00	13.05	6	16,808	0.04%
2018/01/25	95	13.14	13	13.22	13.25	82	16,668	0.49%
2018/01/24	13	13.05	2	13.15	13.05	11	16,514	0.07%
2018/01/22	4	12.40	0	0.00	12.55	4	16,061	0.02%
2018/01/19	0	0.00	22	12.85	12.75	-22	15,954	-0.14%
2018/01/18	2	12.70	10	12.65	12.65	-8	16,342	-0.05%
2018/01/17	10	13.03	0	0.00	12.90	10	16,235	0.06%
2018/01/16	0	0.00	13	13.29	13.20	-13	15,894	-0.08%
2018/01/15	22	13.15	0.4	13.00	13.05	21.6	15,631	0.14%
2018/01/12	5	13.90	0	0.00	13.90	5	14,781	0.03%
2018/01/11	5	14.20	50	14.00	13.90	-45	14,390	-0.31%
2018/01/10	36	14.15	17.6	14.11	14.00	18.4	13,953	0.13%
2018/01/09	1	13.60	26	13.44	13.70	-25	12,861	-0.19%
2018/01/08	50	13.25	27	13.22	13.40	23	12,193	0.19%
2018/01/04	2	12.80	0	0.00	12.70	2	10,964	0.02%
2018/01/03	22	12.70	25	12.84	12.75	-3	10,724	-0.03%
2018/01/02	4	12.78	11	12.86	12.85	-7	10,405	-0.07%