中鴻 (2014)-群益金鼎-高雄券商分點個股進出

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
22.55
漲跌
▼0.35
漲幅
-1.53%
成交量
6,929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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	32	22.66	0	0.00	22.55	32	7,243	0.44%
2024/05/06	10	23.20	1	23.10	22.90	9	7,177	0.13%
2024/05/03	10	23.57	5	23.72	23.35	5	7,119	0.07%
2024/05/02	15	23.17	10	23.35	23.45	5	7,014	0.07%
2024/04/29	7	23.53	42	23.39	23.55	-35	7,038	-0.50%
2024/04/26	0	0.00	3	23.20	23.20	-3	6,947	-0.04%
2024/04/25	36	22.86	0	0.00	22.90	36	6,973	0.52%
2024/04/19	3	23.80	55	23.35	23.20	-52	6,917	-0.75%
2024/04/18	15	23.76	8	23.66	23.75	7	6,679	0.10%
2024/04/17	1	22.30	2	22.25	22.25	-1	6,151	-0.02%
2024/04/16	7	22.23	1	22.75	22.15	6	6,289	0.10%
2024/04/15	6	22.83	0	0.00	22.65	6	6,417	0.09%
2024/04/11	9	23.56	36	23.71	23.35	-27	6,346	-0.43%
2024/04/10	38	24.69	32	25.16	24.10	6	6,309	0.10%
2024/04/09	18	24.16	70.1	23.83	24.95	-52.1	5,796	-0.90%
2024/04/08	32	22.70	23	22.98	22.70	9	5,047	0.18%
2024/04/03	28	22.87	5	23.05	22.80	23	5,013	0.46%
2024/04/01	1	22.10	0	0.00	22.25	1	5,043	0.02%
2024/03/28	2	22.18	1	22.35	22.05	1	5,898	0.02%
2024/03/26	0	0.00	4	22.01	21.90	-4	6,896	-0.06%
2024/03/25	30	22.30	15	22.15	22.20	15	8,059	0.19%
2024/03/22	6	22.13	8	22.10	22.20	-2	9,550	-0.02%
2024/03/21	0	22.40	5	22.23	22.20	-5	11,669	-0.04%
2024/03/20	0	0.00	3	22.18	22.00	-3	12,747	-0.02%
2024/03/19	4	22.26	2	22.30	22.30	2	12,828	0.02%
2024/03/18	13	22.08	5	22.15	22.25	8	12,849	0.06%
2024/03/14	0	0.00	19	22.54	22.60	-19	12,852	-0.15%
2024/03/11	0	0.00	2	22.15	22.30	-2	12,732	-0.02%
2024/03/08	14	22.13	0	0.00	22.05	14	12,716	0.11%
2024/03/07	10	22.20	10	22.40	22.40	0	12,713	0.00%
2024/03/06	5	22.58	1	22.65	22.40	4	12,652	0.03%
2024/03/05	1	22.60	0	0.00	22.70	1	12,613	0.01%
2024/03/04	7	22.61	3	22.48	22.50	4	12,611	0.03%
2024/03/01	11	23.09	5	23.00	23.05	6	12,603	0.05%
2024/02/29	2	23.10	12	22.95	23.20	-10	12,736	-0.08%
2024/02/27	2	23.05	0	0.00	23.05	2	12,710	0.02%
2024/02/26	0	0.00	4	23.45	23.35	-4	12,706	-0.03%
2024/02/23	5	23.58	0	0.00	23.35	5	12,856	0.04%
2024/02/22	4	23.70	0	0.00	23.75	4	12,900	0.03%
2024/02/21	5	24.05	0	0.00	23.75	5	12,943	0.04%
2024/02/20	1	24.20	10	24.50	24.05	-9	12,941	-0.07%
2024/02/19	2	24.30	1	24.20	24.40	1	13,040	0.01%
2024/02/16	10	23.55	11	23.80	23.95	-1	13,129	-0.01%
2024/02/15	6	23.35	0	0.00	23.35	6	13,098	0.05%
2024/02/02	7	23.45	2	23.65	23.65	5	13,085	0.04%
2024/02/01	3	23.80	0	0.00	23.85	3	13,086	0.02%
2024/01/31	9	23.86	1	23.85	23.80	8	13,148	0.06%
2024/01/30	26	24.13	7	24.06	24.00	19	13,144	0.14%
2024/01/29	10	24.05	0	0.00	24.40	10	13,164	0.08%
2024/01/26	1	23.85	8	24.18	24.15	-7	13,153	-0.05%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/24	0	0.00	13	24.10	23.95	-13	13,119	-0.10%
2024/01/23	1	23.90	4	23.76	23.85	-3	13,112	-0.02%
2024/01/22	20	23.23	0	0.00	23.35	20	13,060	0.15%
2024/01/19	26	23.15	0	0.00	23.20	26	13,049	0.20%
2024/01/18	5	23.38	2	23.50	23.40	3	12,991	0.02%
2024/01/17	8	23.43	2	23.60	23.35	6	13,021	0.05%
2024/01/16	3	23.87	32	24.00	23.90	-29	13,025	-0.22%
2024/01/11	7	24.35	1	24.45	24.40	6	13,026	0.05%
2024/01/10	13	24.44	5	24.85	24.35	8	13,180	0.06%
2024/01/09	29	25.72	9	25.46	25.10	20	13,022	0.15%
2024/01/08	0	0.00	15	26.20	26.05	-15	12,801	-0.12%
2024/01/05	13	26.02	0	0.00	26.10	13	12,727	0.10%
2024/01/04	3	26.15	16	26.33	26.25	-13	12,671	-0.10%
2024/01/03	2	25.68	11	25.68	25.70	-9	12,565	-0.07%
2024/01/02	1	26.00	2	26.25	26.05	-1	12,482	-0.01%
2023/12/29	14	25.99	9	25.92	26.05	5	12,465	0.04%
2023/12/28	4	26.20	65	26.02	25.95	-61	12,479	-0.49%
2023/12/27	19	26.30	2	26.45	26.20	17	12,340	0.14%
2023/12/26	5	26.64	8	26.84	26.70	-3	12,063	-0.02%
2023/12/25	6	27.38	10.1	27.31	26.95	-4.1	11,878	-0.03%
2023/12/22	6.1	26.89	10	27.25	27.00	-3.9	11,440	-0.03%
2023/12/21	24	27.89	125	27.72	27.70	-101	10,953	-0.92%	大賣/鉅額交易
2023/12/20	177	28.97	12	28.52	28.20	165	10,450	1.58%	大買/鉅額交易
2023/12/19	24	26.87	21.1	26.94	27.75	3	9,327	0.03%
2023/12/18	41	26.94	39	27.37	26.85	2	7,949	0.03%
2023/12/15	6	24.94	21	25.70	26.00	-15	5,922	-0.25%
2023/12/14	0	0.00	1	23.65	23.65	-1	4,955	-0.02%
2023/12/11	1	23.05	6	23.05	23.05	-5	5,194	-0.10%
2023/12/04	0	0.00	1	23.80	23.80	-1	5,142	-0.02%
2023/11/28	6	23.60	7	23.67	23.65	-1	5,111	-0.02%
2023/11/24	0	0.00	2	22.80	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	1	22.75	22.75	-1	4,947	-0.02%
2023/11/22	0	0.00	5	23.06	22.70	-5	4,929	-0.10%
2023/11/21	4	22.54	0	0.00	22.70	4	4,799	0.08%
2023/11/20	5	22.70	2	22.20	22.20	3	4,711	0.06%
2023/11/17	1	22.20	0	0.00	22.15	1	4,667	0.02%
2023/11/16	2	22.45	0	0.00	22.45	2	4,650	0.04%
2023/11/15	0	0.00	80	21.91	22.10	-80	4,565	-1.75%
2023/11/14	1	21.15	1	21.25	21.20	0	4,530	0.00%
2023/11/13	0	0.00	1	21.55	21.20	-1	4,654	-0.02%
2023/11/10	4	21.00	0	0.00	20.95	4	4,724	0.08%
2023/11/09	0	0.00	11	21.25	21.15	-11	4,811	-0.23%
2023/11/08	15	21.14	0	0.00	21.15	15	4,994	0.30%
2023/11/06	1	21.95	1	22.05	21.90	0	5,158	0.00%
2023/11/03	11	21.65	0	0.00	21.65	11	5,285	0.21%
2023/11/02	2	21.50	0	0.00	21.65	2	5,456	0.04%
2023/11/01	2	21.50	0	0.00	21.40	2	5,892	0.03%
2023/10/27	1	21.45	5	21.50	21.45	-4	7,188	-0.06%
2023/10/26	6	21.05	3	21.40	21.45	3	7,239	0.04%
2023/10/25	0	0.00	3	21.00	21.35	-3	7,308	-0.04%
2023/10/24	3	20.48	101	20.60	20.60	-98	7,330	-1.34%	大賣/
2023/10/20	1	20.85	2	20.80	20.95	-1	7,503	-0.01%
2023/10/19	17	21.28	16	21.31	21.25	1	7,739	0.01%
2023/10/18	2	21.20	1	21.55	21.75	1	7,777	0.01%
2023/10/17	32	21.46	20	21.46	21.45	12	7,782	0.15%
2023/10/16	5	21.55	0	0.00	21.60	5	7,802	0.06%
2023/10/13	4	21.93	3	21.70	21.70	1	7,847	0.01%
2023/10/12	3	21.62	2	21.50	21.85	1	7,883	0.01%
2023/10/11	5	21.56	41	21.65	21.45	-36	7,934	-0.45%
2023/10/06	4	21.88	1	22.00	22.00	3	7,902	0.04%
2023/10/05	21	21.61	3	21.85	21.90	18	7,962	0.23%
2023/10/04	1	21.60	0	0.00	21.55	1	7,930	0.01%
2023/10/02	1	22.55	0	0.00	22.60	1	7,867	0.01%
2023/09/28	4	22.56	2	22.65	22.55	2	7,923	0.03%
2023/09/27	12	22.93	0	0.00	22.90	12	7,881	0.15%
2023/09/25	4	24.09	0	0.00	24.00	4	7,773	0.05%
2023/09/22	3	24.27	1	24.50	24.30	2	7,782	0.03%
2023/09/20	1	25.15	6	25.03	24.70	-5	7,808	-0.06%
2023/09/19	0	0.00	7	24.79	24.80	-7	7,937	-0.09%
2023/09/18	6	24.76	31	24.75	24.70	-25	7,974	-0.31%
2023/09/15	6.5	23.92	18	24.15	24.10	-11.5	7,772	-0.15%
2023/09/14	1	23.40	1	23.60	23.65	0	7,725	0.00%
2023/09/13	0	0.00	2	23.55	23.30	-2	7,998	-0.03%
2023/09/12	1	23.60	4	23.68	23.65	-3	8,259	-0.04%
2023/09/11	0	0.00	70	23.30	23.25	-70	8,243	-0.85%
2023/09/05	1	23.65	1	23.55	23.65	0	8,446	0.00%
2023/09/04	2	23.70	2.9	23.51	23.70	-0.9	8,456	-0.01%
2023/09/01	0	0.00	1	23.20	23.15	-1	8,427	-0.01%
2023/08/31	1.1	23.15	2	23.05	23.10	-0.9	8,529	-0.01%
2023/08/30	2.8	22.69	0	0.00	22.80	2.8	8,744	0.03%
2023/08/29	8	22.66	0	0.00	22.75	8	8,721	0.09%
2023/08/28	2	23.10	6	23.07	22.95	-4	8,699	-0.05%
2023/08/24	1	22.70	1	22.60	22.60	0	8,687	0.00%
2023/08/23	1	22.70	2	22.78	22.70	-1	8,681	-0.01%
2023/08/21	2	23.00	0	0.00	22.95	2	8,709	0.02%
2023/08/18	3	23.50	6	23.20	23.20	-3	8,681	-0.03%
2023/08/17	24	22.49	11	22.46	22.70	13	8,597	0.15%
2023/08/16	2	22.70	0	0.00	22.85	2	8,488	0.02%
2023/08/15	4	23.39	2	23.30	23.25	2	8,433	0.02%
2023/08/14	27	23.56	2	23.33	23.25	25	8,369	0.30%
2023/08/11	21	24.63	0	0.00	24.50	21	8,200	0.26%
2023/08/10	20	25.08	2	25.00	25.15	18	8,083	0.22%
2023/08/09	2	25.30	1	25.45	25.35	1	8,026	0.01%
2023/08/08	1	25.60	0	0.00	25.45	1	7,979	0.01%
2023/08/07	8	25.44	4	26.15	26.10	4	7,900	0.05%
2023/08/04	2	25.55	16	26.14	26.10	-14	7,485	-0.19%
2023/08/02	5	25.70	47	25.27	25.35	-42	6,959	-0.60%
2023/08/01	2	24.80	8	24.57	24.70	-6	6,343	-0.09%
2023/07/31	36	24.27	5	24.15	24.15	31	6,308	0.49%
2023/07/28	32	24.44	7	24.40	24.40	25	6,270	0.40%
2023/07/27	1	24.75	3	24.85	24.85	-2	6,193	-0.03%
2023/07/26	0	0.00	23	24.87	24.50	-23	6,197	-0.37%
2023/07/25	0	0.00	15	24.70	24.70	-15	6,081	-0.25%
2023/07/24	0	0.00	9	24.97	24.65	-9	6,006	-0.15%
2023/07/21	15	24.38	0	0.00	24.25	15	5,786	0.26%
2023/07/20	10	24.67	109	24.57	24.65	-99	5,833	-1.70%	大賣/
2023/07/19	11	23.98	18	23.87	23.60	-7	5,722	-0.12%
2023/07/18	10	24.25	0	0.00	24.05	10	5,908	0.17%
2023/07/17	0	0.00	11	24.34	24.20	-11	5,975	-0.18%
2023/07/13	20	23.34	0	0.00	23.35	20	5,984	0.33%
2023/07/12	0	0.00	13.5	23.17	23.10	-13.5	6,002	-0.22%
2023/07/11	0	0.00	1.5	23.38	23.35	-1.5	6,005	-0.02%
2023/07/07	15	23.42	0	0.00	23.35	15	6,111	0.25%
2023/07/06	63	23.79	0	0.00	23.80	63	6,107	1.03%
2023/07/05	7	24.36	1	24.35	24.20	6	6,050	0.10%
2023/07/04	1	24.70	0	0.00	24.60	1	6,058	0.02%
2023/07/03	30	24.43	0	0.00	24.50	30	6,089	0.49%
2023/06/30	50	24.50	0	0.00	24.40	50	6,058	0.83%
2023/06/29	20	24.85	3	24.65	24.65	17	6,043	0.28%
2023/06/28	20	24.90	6	25.05	24.85	14	6,043	0.23%
2023/06/27	3	25.07	21	25.09	25.25	-18	5,963	-0.30%
2023/06/26	0	0.00	6	24.83	24.75	-6	5,823	-0.10%
2023/06/21	1	24.50	0	0.00	24.55	1	5,811	0.02%
2023/06/20	0	0.00	7	24.66	24.65	-7	5,879	-0.12%
2023/06/19	9	24.96	31	24.68	24.90	-22	5,893	-0.37%
2023/06/16	2	24.65	0	0.00	24.55	2	5,664	0.04%
2023/06/15	6	23.70	0	0.00	23.65	6	5,518	0.11%
2023/06/14	12.2	23.81	47	23.96	23.85	-34.8	5,686	-0.61%
2023/06/13	12	23.31	11	23.26	23.20	1	5,680	0.02%
2023/06/12	23	23.52	3	23.50	23.50	20	5,720	0.35%
2023/06/09	13	23.93	0	0.00	23.95	13	5,802	0.22%
2023/06/08	3	23.83	0	0.00	23.90	3	5,983	0.05%
2023/06/06	27	23.98	0	0.00	23.85	27	6,211	0.43%
2023/06/05	77	24.45	43.2	24.11	24.40	33.8	6,245	0.54%
2023/06/02	1	23.20	21	23.20	23.20	-20	6,133	-0.33%
2023/06/01	30	23.12	0	0.00	23.10	30	6,297	0.48%
2023/05/31	0	0.00	10	23.10	23.10	-10	6,394	-0.16%
2023/05/30	3	23.15	0	0.00	23.00	3	6,578	0.05%
2023/05/29	1	23.25	10	23.23	23.15	-9	7,000	-0.13%
2023/05/26	4	23.13	0	0.00	23.00	4	7,358	0.05%
2023/05/25	14	23.31	0	0.00	23.25	14	7,578	0.18%
2023/05/24	1	23.60	0	0.00	23.75	1	7,658	0.01%
2023/05/23	1	23.80	0	0.00	23.75	1	7,773	0.01%
2023/05/22	0	0.00	1	23.50	23.65	-1	7,946	-0.01%
2023/05/19	0	0.00	5	23.60	23.25	-5	8,109	-0.06%
2023/05/17	0	0.00	5	23.40	23.40	-5	8,378	-0.06%
2023/05/16	10	23.23	2	23.25	23.25	8	8,504	0.09%
2023/05/15	0	0.00	1	23.35	23.35	-1	8,695	-0.01%
2023/05/12	0	0.00	13	23.77	23.00	-13	8,750	-0.15%
2023/05/11	0	0.00	13	23.77	23.40	-13	8,702	-0.15%
2023/05/09	2	24.05	3	24.40	24.25	-1	9,053	-0.01%
2023/05/08	5	24.55	8	24.45	24.40	-3	9,159	-0.03%
2023/05/05	10	24.37	29	24.48	24.45	-19	9,345	-0.20%
2023/05/04	10	24.05	0	0.00	24.05	10	9,566	0.10%
2023/05/03	0	0.00	18	24.18	24.25	-18	9,880	-0.18%
2023/05/02	0	0.00	15	24.20	24.20	-15	10,177	-0.15%
2023/04/28	0	0.00	5	24.50	24.50	-5	10,489	-0.05%
2023/04/27	33	24.23	5	24.30	24.30	28	10,776	0.26%
2023/04/26	25	24.47	20	24.45	24.60	5	10,991	0.05%
2023/04/25	12	24.59	10	24.53	24.45	2	11,452	0.02%
2023/04/24	24	25.43	18	25.25	25.15	6	11,957	0.05%
2023/04/21	11	25.64	24	25.37	25.55	-13	12,174	-0.11%
2023/04/20	11	25.78	35	25.83	25.75	-24	12,054	-0.20%
2023/04/19	12	26.19	1	26.65	26.15	11	12,265	0.09%
2023/04/18	4	26.50	2	26.73	26.55	2	12,241	0.02%
2023/04/17	5	26.50	15	26.54	26.65	-10	12,290	-0.08%
2023/04/14	21	26.76	1	26.70	26.70	20	12,409	0.16%
2023/04/13	1	26.70	35	27.00	27.10	-34	12,479	-0.27%
2023/04/12	2	26.85	2	26.93	26.80	0	12,549	0.00%
2023/04/11	5	26.88	0	0.00	26.95	5	12,654	0.04%
2023/04/10	6	26.84	14	26.82	26.90	-8	12,879	-0.06%
2023/04/07	21	26.60	16	26.53	26.55	5	13,120	0.04%
2023/04/06	22	26.38	21	26.59	26.75	1	13,469	0.01%
2023/03/31	0	0.00	47	26.50	26.40	-47	14,269	-0.33%
2023/03/30	12	26.45	12	26.68	26.25	0	15,575	0.00%
2023/03/29	12	26.06	85	26.17	26.40	-73	17,033	-0.43%
2023/03/28	44	26.24	0	0.00	26.15	44	17,801	0.25%
2023/03/27	7	26.80	17	26.93	26.50	-10	18,537	-0.05%
2023/03/24	18	26.53	15	26.86	26.55	3	19,550	0.02%
2023/03/23	21	26.30	6	26.30	26.40	15	20,721	0.07%
2023/03/22	21	26.63	7	26.71	26.60	14	22,079	0.06%
2023/03/21	4	26.88	7	26.84	26.85	-3	22,657	-0.01%
2023/03/20	13	26.62	0	0.00	26.65	13	22,689	0.06%
2023/03/17	14	27.12	6	27.10	27.15	8	22,606	0.04%
2023/03/16	9	27.03	0	0.00	27.05	9	22,463	0.04%
2023/03/15	1	27.70	0	0.00	27.60	1	22,491	0.00%
2023/03/14	8	27.78	27	27.95	27.60	-19	22,529	-0.08%
2023/03/13	19	27.64	1	27.70	27.75	18	22,740	0.08%
2023/03/10	45	27.93	8	28.13	27.90	37	22,697	0.16%
2023/03/09	0	0.00	25	28.76	28.70	-25	22,744	-0.11%
2023/03/08	6	28.41	8	28.40	28.40	-2	22,700	-0.01%
2023/03/07	9	28.37	23	28.61	28.80	-14	22,742	-0.06%
2023/03/06	1	28.50	18	28.68	28.40	-17	22,627	-0.08%
2023/03/03	1	28.00	3	28.22	28.30	-2	22,580	-0.01%
2023/03/02	11	27.52	0	0.00	28.15	11	22,576	0.05%
2023/03/01	53	27.88	3	27.30	27.40	50	22,561	0.22%
2023/02/24	61	29.13	0	0.00	28.90	61	22,234	0.27%
2023/02/23	6	29.51	17.1	29.66	29.70	-11.1	21,938	-0.05%
2023/02/22	34	28.91	0	0.00	29.20	34	21,873	0.16%
2023/02/21	5	29.25	16	29.32	29.25	-11	21,945	-0.05%
2023/02/20	7	29.06	6	29.31	29.20	1	22,379	0.00%
2023/02/17	17	28.90	16	29.06	29.00	1	23,118	0.00%
2023/02/16	12	28.94	31	29.15	28.80	-19	23,559	-0.08%
2023/02/15	19	28.82	9	29.02	28.40	10	23,389	0.04%
2023/02/14	16	28.91	7	29.05	28.80	9	23,295	0.04%
2023/02/13	5	28.19	15	28.68	28.85	-10	23,198	-0.04%
2023/02/10	3	28.25	7	28.11	28.10	-4	23,059	-0.02%
2023/02/09	6	28.40	2	28.65	28.40	4	23,070	0.02%
2023/02/08	4	28.90	6	28.65	28.65	-2	23,104	-0.01%
2023/02/07	10	28.66	29	28.48	28.80	-19	22,930	-0.08%
2023/02/06	5	27.80	0	0.00	28.05	5	22,757	0.02%
2023/02/03	9	27.86	13	27.88	27.80	-4	22,668	-0.02%
2023/02/02	41	28.25	1	28.45	28.45	40	22,489	0.18%
2023/02/01	31.1	28.64	3	29.08	28.75	28.1	22,276	0.13%
2023/01/31	14	29.34	17	29.17	29.00	-3	21,995	-0.01%
2023/01/30	2	28.65	1.3	28.99	29.00	0.7	21,744	0.00%
2023/01/17	0	0.00	37.5	28.32	28.45	-37.5	21,441	-0.17%
2023/01/16	9	27.97	4	27.99	27.95	5	21,168	0.02%
2023/01/13	28	27.60	27	28.34	27.75	1	20,983	0.00%
2023/01/12	48	27.92	17	28.59	27.60	31	20,674	0.15%
2023/01/11	1	27.55	46	27.73	27.80	-45	20,210	-0.22%
2023/01/10	9	27.16	0	0.00	27.25	9	19,989	0.05%
2023/01/09	10	26.95	4	27.36	27.35	6	19,992	0.03%
2023/01/06	0	0.00	20	26.79	27.10	-20	19,758	-0.10%
2023/01/05	4	26.58	6	26.99	26.50	-2	19,785	-0.01%
2023/01/04	14	26.73	15	26.79	26.65	-1	19,743	-0.01%
2023/01/03	10.1	27.15	15	27.20	27.10	-4.9	19,655	-0.02%
2022/12/30	8	27.10	8	26.83	26.75	0	19,555	0.00%
2022/12/29	5	26.60	12	26.58	26.60	-7	19,450	-0.04%
2022/12/28	6	27.02	5	26.88	26.80	1	19,437	0.01%
2022/12/27	6	27.04	1	26.55	26.70	5	19,274	0.03%
2022/12/26	37	27.59	18	27.31	27.10	19	19,051	0.10%
2022/12/23	28.2	27.48	35	27.65	27.60	-6.9	18,722	-0.04%
2022/12/22	25	27.21	38	27.34	27.30	-13	17,973	-0.07%
2022/12/21	42	26.63	85	26.18	27.10	-43	16,789	-0.26%
2022/12/20	75	25.50	25	25.11	24.70	50	15,380	0.33%
2022/12/19	42	26.47	9	26.74	26.00	33	14,732	0.22%
2022/12/16	34	27.70	57	27.54	27.50	-23	14,061	-0.16%
2022/12/15	35	27.35	94	27.52	27.60	-59	13,168	-0.45%
2022/12/14	49	26.46	18	26.35	25.90	31	12,193	0.25%
2022/12/13	1	24.60	130.2	25.68	26.40	-129.2	10,963	-1.18%	大賣/鉅額交易
2022/12/12	1	23.75	11	24.14	24.00	-10	10,542	-0.09%
2022/12/09	3	23.70	1	23.75	23.80	2	10,567	0.02%
2022/12/08	1.2	23.75	1	24.00	23.75	0.2	10,633	0.00%
2022/12/07	13	23.88	3	24.22	23.85	10	10,670	0.09%
2022/12/06	27	24.17	4	24.31	24.15	23	10,594	0.22%
2022/12/05	7	24.42	41	24.45	24.70	-34	10,597	-0.32%
2022/12/02	5	23.50	1	23.50	23.60	4	10,364	0.04%
2022/12/01	1	23.90	9	24.24	23.95	-8	10,432	-0.08%
2022/11/30	4.5	23.65	1	24.00	23.80	3.5	10,464	0.03%
2022/11/29	4	23.08	27	23.33	23.85	-23	10,493	-0.22%
2022/11/28	5	22.61	2	22.73	22.60	3	10,399	0.03%
2022/11/25	4	23.23	2	23.00	22.80	2	10,516	0.02%
2022/11/24	3	22.77	6	22.72	22.80	-3	10,531	-0.03%
2022/11/23	22.3	23.15	1	23.85	22.75	21.3	10,466	0.20%
2022/11/22	1	23.60	1	23.85	23.35	0	10,378	0.00%
2022/11/21	4.1	23.94	6	23.79	23.85	-1.9	10,361	-0.02%
2022/11/18	16	23.98	25	24.14	23.90	-9	10,353	-0.09%
2022/11/17	2	23.93	5.7	23.95	24.20	-3.7	10,256	-0.04%
2022/11/16	23	23.84	21.1	24.32	24.45	2	10,149	0.02%
2022/11/15	37.3	23.93	62	24.02	24.10	-24.8	9,713	-0.26%
2022/11/14	13	21.75	26	21.98	22.45	-13	8,940	-0.15%
2022/11/11	5	20.64	2	20.70	20.45	3	8,585	0.03%
2022/11/10	2	20.55	1	20.35	20.35	1	8,764	0.01%
2022/11/09	4	20.65	1	20.85	20.75	3	9,001	0.03%
2022/11/08	2	20.75	1	20.80	20.60	1	9,464	0.01%
2022/11/07	1	20.50	17	20.41	20.40	-16	9,865	-0.16%
2022/11/04	18	20.01	1	19.85	19.90	17	9,907	0.17%
2022/11/03	1	20.25	13	20.49	20.55	-12	9,955	-0.12%
2022/11/02	1	20.00	3	20.20	20.45	-2	9,996	-0.02%
2022/11/01	1	19.70	1	19.90	20.00	0	10,034	0.00%
2022/10/31	1	19.90	1	19.70	19.70	0	10,146	0.00%
2022/10/28	5	20.06	1	19.95	19.90	4	10,270	0.04%
2022/10/27	3	20.45	4	20.40	20.50	-1	10,296	-0.01%
2022/10/26	2	20.65	1	20.45	20.45	1	10,711	0.01%
2022/10/25	1	21.15	13	21.09	20.80	-12	11,142	-0.11%
2022/10/24	2	21.60	1	21.50	21.30	1	11,165	0.01%
2022/10/21	6	21.71	1	21.95	21.50	5	11,244	0.04%
2022/10/20	21	21.33	3	21.42	22.45	18	11,328	0.16%
2022/10/19	3	21.70	26	21.90	21.90	-23	11,399	-0.20%
2022/10/18	1	21.45	2	21.48	21.25	-1	11,536	-0.01%
2022/10/17	4	20.96	1	21.00	21.15	3	11,683	0.03%
2022/10/14	6	21.28	6	21.71	21.15	0	11,844	0.00%
2022/10/13	6	21.24	1	21.35	21.15	5	11,967	0.04%
2022/10/12	1	22.30	1	22.25	22.20	0	12,127	0.00%
2022/10/11	3	22.38	3	22.58	22.30	0	12,275	0.00%
2022/10/07	1	22.45	1.2	22.63	22.55	-0.2	12,243	0.00%
2022/10/06	31	22.36	2	22.53	22.50	29	12,267	0.24%
2022/10/05	1	22.60	41	22.92	22.60	-40	12,293	-0.33%
2022/10/04	1	21.70	6	21.78	22.15	-5	12,230	-0.04%
2022/10/03	4	21.16	2	21.18	21.30	2	12,194	0.02%
2022/09/30	1	20.75	5	20.86	21.15	-4	12,257	-0.03%
2022/09/29	1	21.20	3	21.32	21.00	-2	12,300	-0.02%
2022/09/28	11	21.05	12	20.71	20.50	-1	12,279	-0.01%
2022/09/27	4	21.46	1	21.45	21.40	3	12,321	0.02%
2022/09/26	12	21.78	1	22.00	21.65	11	12,522	0.09%
2022/09/23	1	22.90	6	23.04	23.00	-5	12,506	-0.04%
2022/09/22	7	22.66	2	22.65	22.55	5	12,464	0.04%
2022/09/21	21	23.43	3	23.28	23.20	18	12,282	0.15%
2022/09/20	11	24.25	5	23.85	24.20	6	12,026	0.05%
2022/09/19	6	24.62	11	25.05	24.45	-5	11,912	-0.04%
2022/09/16	22	24.13	2	24.20	24.45	20	11,816	0.17%
2022/09/15	14	24.46	3	24.33	24.45	11	11,879	0.09%
2022/09/14	6	23.96	3	23.92	23.95	3	11,970	0.03%
2022/09/13	1	24.60	2	24.58	24.55	-1	12,118	-0.01%
2022/09/12	8	24.83	9	24.85	24.60	-1	12,301	-0.01%
2022/09/08	2	24.15	1	24.25	24.20	1	12,320	0.01%
2022/09/07	15	23.99	17	24.44	23.90	-2	12,320	-0.02%
2022/09/06	35	24.37	1	24.90	23.95	34	12,180	0.28%
2022/09/05	41	24.78	1	24.75	24.60	40	12,095	0.33%
2022/09/02	6	25.12	3	25.28	25.15	3	12,179	0.02%
2022/09/01	15	25.32	21	25.15	25.20	-6	12,175	-0.05%
2022/08/31	59	25.73	1	25.80	25.95	58	12,098	0.48%
2022/08/30	6	26.33	7	26.43	26.30	-1	12,043	-0.01%
2022/08/29	1.3	26.15	1	26.35	26.25	0.3	12,111	0.00%
2022/08/26	1	27.05	1	27.15	27.05	0	12,174	0.00%
2022/08/25	4	26.74	1	26.75	26.90	3	12,183	0.02%
2022/08/24	4	26.84	1	26.85	26.80	3	12,216	0.02%
2022/08/23	4	26.40	3	26.55	26.55	1	12,301	0.01%
2022/08/22	25.1	26.86	1	26.80	26.80	24.1	12,299	0.20%
2022/08/19	9	27.64	8	27.71	27.55	1	12,263	0.01%
2022/08/18	3	27.70	2	27.78	27.70	1	12,205	0.01%
2022/08/17	2	27.48	2	27.40	27.45	0	12,084	0.00%
2022/08/16	3	27.10	2	27.45	27.20	1	11,983	0.01%
2022/08/15	3	27.37	7	27.21	27.60	-4	11,864	-0.03%
2022/08/12	4	26.05	9	26.19	26.00	-5	11,606	-0.04%
2022/08/11	2	25.25	1	25.25	25.20	1	11,403	0.01%
2022/08/10	5	25.28	1	25.65	25.20	4	11,397	0.04%
2022/08/09	1	25.50	31	25.70	25.50	-30	11,359	-0.26%
2022/08/08	1	26.00	1	25.65	25.50	0	11,344	0.00%
2022/08/05	3	26.13	3	26.32	26.05	0	11,308	0.00%
2022/08/04	4	26.10	2	26.18	26.00	2	11,422	0.02%
2022/08/02	13	26.92	20	27.01	26.90	-7	11,544	-0.06%
2022/08/01	6	26.78	36.1	26.94	27.10	-30.1	11,292	-0.27%
2022/07/29	30	25.20	0	0.00	25.15	30	11,552	0.26%
2022/07/28	0	0.00	6	25.07	24.90	-6	11,523	-0.05%
2022/07/27	16	24.50	1	24.70	24.60	15	11,460	0.13%
2022/07/26	11	25.45	4	25.34	25.05	7	11,397	0.06%
2022/07/25	11	28.70	137	28.70	28.70	-126	11,190	-1.13%	大賣/鉅額交易
2022/07/22	6	28.29	1	27.95	28.20	5	11,040	0.05%
2022/07/21	29	28.57	2	28.25	28.10	27	11,086	0.24%
2022/07/20	1	28.85	2	29.20	29.40	-1	11,156	-0.01%
2022/07/19	4	28.31	12	28.80	28.75	-8	11,216	-0.07%
2022/07/18	3	27.68	22.1	27.75	28.40	-19.1	11,158	-0.17%
2022/07/15	1	26.65	1	26.65	26.85	0	11,091	0.00%
2022/07/14	4	26.23	4	26.74	26.80	0	11,223	0.00%
2022/07/13	2	26.68	1	26.60	26.60	1	11,308	0.01%
2022/07/12	0	0.00	3	26.70	26.75	-3	11,532	-0.03%
2022/07/11	2	26.50	1	26.75	27.00	1	11,650	0.01%
2022/07/08	4	26.71	17	26.71	26.70	-13	11,748	-0.11%
2022/07/07	3	25.87	1	25.55	26.00	2	11,839	0.02%
2022/07/06	5	25.94	14	25.84	25.50	-9	11,951	-0.08%
2022/07/05	7	25.45	21	25.52	26.00	-14	12,164	-0.12%
2022/07/04	18	24.92	14	24.99	25.00	4	12,242	0.03%
2022/07/01	4	27.00	10	27.04	26.60	-6	12,314	-0.05%
2022/06/30	27	27.04	8	26.86	26.85	19	12,310	0.15%
2022/06/29	4	27.56	3	27.70	27.70	1	12,355	0.01%
2022/06/28	5	27.74	2	27.95	27.95	3	12,507	0.02%
2022/06/27	3	28.58	26	28.44	28.50	-23	13,089	-0.18%
2022/06/24	12	27.45	36	27.43	27.50	-24	13,382	-0.18%
2022/06/23	3	27.08	2	27.08	27.10	1	13,663	0.01%
2022/06/22	9	27.46	5	27.25	27.40	4	13,894	0.03%
2022/06/21	16	28.06	6	28.47	28.40	10	14,512	0.07%
2022/06/20	38	28.55	4	28.79	28.05	34	14,978	0.23%
2022/06/17	7	29.44	1	29.85	29.80	6	16,109	0.04%
2022/06/16	11	30.50	7	30.38	30.00	4	17,398	0.02%
2022/06/15	2	30.93	3	31.02	30.90	-1	17,549	-0.01%
2022/06/14	3	30.78	4	30.51	31.00	-1	17,760	-0.01%
2022/06/13	24	31.57	10	31.62	31.15	14	18,175	0.08%
2022/06/10	4	32.38	2	32.48	32.55	2	18,323	0.01%
2022/06/09	30	32.78	1	32.85	32.85	29	18,553	0.16%
2022/06/08	14	33.29	13	33.14	33.15	1	19,323	0.01%
2022/06/07	12	33.28	4	33.14	33.30	8	19,624	0.04%
2022/06/06	4.2	33.21	10	33.21	33.50	-5.8	19,839	-0.03%
2022/06/02	19	32.81	1	32.60	32.65	18	21,173	0.09%
2022/06/01	2	33.03	10	32.95	33.15	-8	22,617	-0.04%
2022/05/31	32	33.01	2	32.73	32.70	30	22,746	0.13%
2022/05/30	2	33.55	30	33.70	33.40	-28	22,803	-0.12%
2022/05/27	11	32.94	1	33.10	33.00	10	23,267	0.04%
2022/05/26	14	32.75	20	33.00	32.80	-6	23,743	-0.03%
2022/05/25	1	32.90	1	32.65	32.65	0	23,894	0.00%
2022/05/24	12	33.05	14	33.26	32.90	-2	24,000	-0.01%
2022/05/23	13	33.11	11	33.04	33.00	2	24,170	0.01%
2022/05/20	1	33.25	26	32.90	33.10	-25	24,603	-0.10%
2022/05/19	15	31.87	1	31.75	31.90	14	25,466	0.05%
2022/05/18	3	33.28	8	33.40	33.45	-5	25,245	-0.02%
2022/05/17	12	32.86	1	32.75	32.95	11	25,175	0.04%
2022/05/16	6	32.98	1	33.10	32.90	5	25,132	0.02%
2022/05/13	0	32.75	1	32.75	32.75	-1	25,157	0.00%
2022/05/12	24	33.13	5	32.86	32.35	19	25,175	0.08%
2022/05/11	6	33.76	9	33.69	33.65	-3	25,046	-0.01%
2022/05/10	19	33.93	6	33.95	34.50	13	25,121	0.05%
2022/05/09	18	33.66	5	33.93	33.65	13	25,071	0.05%
2022/05/06	78	34.97	69	35.16	34.60	9	25,056	0.04%
2022/05/05	1	38.40	1	38.55	38.35	0	24,627	0.00%
2022/05/04	7	38.02	2	37.88	37.95	5	24,616	0.02%
2022/05/03	10	37.73	9	37.86	37.85	1	24,698	0.00%
2022/04/29	15	38.22	9	38.28	38.15	6	24,756	0.02%
2022/04/28	9	38.31	5	38.21	38.05	4	24,853	0.02%
2022/04/27	15	38.17	69	37.85	38.20	-54	24,827	-0.22%
2022/04/26	37.1	40.40	17	39.96	39.40	20.1	24,640	0.08%
2022/04/25	30	41.33	8	41.13	40.90	22	24,401	0.09%
2022/04/22	19	43.80	5	43.57	43.85	14	24,199	0.06%
2022/04/21	16	43.70	15	43.57	43.10	1	24,298	0.00%
2022/04/20	10	43.99	9	44.60	43.60	1	24,620	0.00%
2022/04/19	27	44.84	2	44.93	44.50	25	24,576	0.10%
2022/04/18	35	45.78	14	45.29	44.75	21	24,596	0.09%
2022/04/15	12	47.18	8	47.24	46.80	4	24,461	0.02%
2022/04/14	4	47.06	15	46.90	46.80	-11	24,431	-0.05%
2022/04/13	8	47.24	24	47.16	47.10	-16	24,418	-0.07%
2022/04/12	128	46.54	4	46.46	46.70	124	24,421	0.51%	大買/鉅額交易
2022/04/11	35	47.06	113	47.22	46.65	-78	24,375	-0.32%	大賣/
2022/04/08	12	46.83	36.6	47.36	47.50	-24.6	24,241	-0.10%
2022/04/07	52	46.87	34.1	46.44	45.75	17.9	24,089	0.07%
2022/04/06	12	46.39	24	46.85	46.95	-12	23,863	-0.05%
2022/04/01	0	46.50	30.1	46.48	46.55	-30.1	23,925	-0.13%
2022/03/31	26	46.39	13	46.30	46.15	13	24,396	0.05%
2022/03/30	70	45.27	32.1	45.89	46.90	37.9	24,614	0.15%
2022/03/29	66	46.41	14	46.19	46.00	52	24,555	0.21%
2022/03/28	59	47.28	21	47.55	47.30	38	24,828	0.15%
2022/03/25	18.2	48.26	12	48.27	48.50	6.2	25,621	0.02%
2022/03/24	37	48.39	40	48.72	47.95	-3	27,333	-0.01%
2022/03/23	88	47.15	33	47.92	48.50	55	28,160	0.20%
2022/03/22	85	47.83	38	47.85	47.40	47	27,779	0.17%
2022/03/21	49	46.69	70.2	46.73	47.20	-21.2	26,656	-0.08%
2022/03/18	85	44.09	6	44.22	43.95	79	25,846	0.31%
2022/03/17	27.2	44.23	22	44.40	44.20	5.2	26,610	0.02%
2022/03/16	4	43.68	55	44.09	43.75	-51	26,726	-0.19%
2022/03/15	14	43.38	7	43.29	43.20	7	26,546	0.03%
2022/03/14	35	43.58	10	43.85	44.00	25	27,330	0.09%
2022/03/11	15	43.79	72	43.41	43.60	-57	27,832	-0.20%
2022/03/10	15	41.90	19	42.60	42.80	-4	27,391	-0.01%
2022/03/09	51	41.37	10	41.38	41.80	41	27,386	0.15%
2022/03/08	40	42.87	38	42.56	40.90	2	27,456	0.01%
2022/03/07	49	43.11	92	43.47	43.90	-43	26,189	-0.16%
2022/03/04	10	42.14	8	42.06	42.00	2	24,971	0.01%
2022/03/03	3	42.40	7	42.67	42.30	-4	25,053	-0.02%
2022/03/02	22	42.34	90	42.48	42.25	-68	25,338	-0.27%
2022/03/01	68	42.37	50	42.73	42.05	18	26,021	0.07%
2022/02/25	19	40.53	16	40.54	40.50	3	27,087	0.01%
2022/02/24	7	40.16	2	39.48	39.35	5	27,790	0.02%
2022/02/23	25	41.21	15	41.55	41.30	10	27,769	0.04%
2022/02/22	42	41.86	26	42.45	41.20	16	27,786	0.06%
2022/02/21	59	42.32	134	42.37	42.75	-75	27,345	-0.27%	大賣/
2022/02/18	9	39.45	7	39.75	39.85	2	26,414	0.01%
2022/02/17	26	39.42	6	39.58	39.75	20	26,629	0.08%
2022/02/16	10	39.50	1	39.50	39.55	9	26,832	0.03%
2022/02/15	7	39.63	4	39.61	39.10	3	27,223	0.01%
2022/02/14	29	39.68	23	39.98	39.80	6	28,130	0.02%
2022/02/11	13	40.39	15	40.62	40.35	-2	28,247	-0.01%
2022/02/10	27	40.31	19	40.61	40.50	8	28,566	0.03%
2022/02/09	23	40.31	17	40.14	40.25	6	29,265	0.02%
2022/02/08	5	39.75	5	39.98	40.00	0	29,287	0.00%
2022/02/07	3	38.82	9	39.08	39.85	-6	29,340	-0.02%
2022/01/26	5	36.97	3	36.97	37.00	2	29,320	0.01%
2022/01/25	8	37.21	6	37.13	36.75	2	29,502	0.01%
2022/01/24	11.3	37.13	1	37.10	37.10	10.3	29,595	0.03%
2022/01/21	13	38.92	4	38.91	38.15	9	29,608	0.03%
2022/01/20	4	38.86	23	38.93	39.25	-19	29,596	-0.06%
2022/01/19	4	38.41	4	38.51	38.25	0	29,578	0.00%
2022/01/18	3	39.68	3.2	39.28	38.80	-0.2	29,689	0.00%
2022/01/17	1	39.45	1	39.45	39.45	0	29,911	0.00%
2022/01/14	23	39.59	9	39.48	40.00	14	30,508	0.05%
2022/01/13	27	39.75	17.3	39.77	40.00	9.8	30,450	0.03%
2022/01/12	9	38.19	13	38.12	38.45	-4	30,188	-0.01%
2022/01/11	8.3	38.69	8	38.42	38.15	0.3	30,146	0.00%
2022/01/10	12	38.82	1,112	38.61	38.90	-1,100	30,244	-3.64%	大賣/鉅額交易
2022/01/07	13.3	39.65	10	39.28	39.05	3.3	30,235	0.01%
2022/01/06	15	39.92	12	39.74	39.75	3	30,272	0.01%
2022/01/05	14	40.34	15	40.79	40.25	-1	30,346	0.00%
2022/01/04	20	40.34	20	40.11	40.15	0	30,395	0.00%
2022/01/03	19.5	40.78	23	40.48	40.70	-3.5	30,572	-0.01%
2021/12/30	11	41.24	9	41.17	41.15	2	30,805	0.01%
2021/12/29	4	41.18	6.5	41.29	41.50	-2.5	30,944	-0.01%
2021/12/28	25	41.23	1	41.35	41.10	24	31,211	0.08%
2021/12/27	42	41.74	32	41.61	41.00	10	31,412	0.03%
2021/12/24	59	43.21	121	42.68	42.55	-62	31,107	-0.20%	大賣/
2021/12/23	72	43.46	70	43.61	43.55	2	30,878	0.01%
2021/12/22	70	44.37	67	44.05	43.90	3	30,458	0.01%
2021/12/21	48	43.51	49	43.49	44.55	-1	29,872	0.00%
2021/12/20	143	43.90	133	43.38	44.05	10	28,816	0.03%	大買/大賣/
2021/12/17	48	41.21	65	41.44	41.70	-17	26,866	-0.06%
2021/12/16	14	39.63	17	39.58	39.40	-3	25,705	-0.01%
2021/12/15	4	39.96	12	39.80	39.95	-8	25,899	-0.03%
2021/12/14	71	39.87	32	40.31	39.65	39	25,870	0.15%
2021/12/13	30	40.12	21	40.17	40.90	9	25,432	0.04%
2021/12/10	20	38.94	38	38.71	38.50	-18	24,588	-0.07%
2021/12/09	17	38.74	4	38.84	38.45	13	24,644	0.05%
2021/12/08	85	39.66	75	39.49	39.15	10	24,884	0.04%
2021/12/07	18	38.29	30	38.59	39.00	-12	24,544	-0.05%
2021/12/06	15	37.27	28	37.18	37.10	-13	23,937	-0.05%
2021/12/03	14	36.33	9	36.56	36.50	5	23,783	0.02%
2021/12/02	7	35.62	9	35.76	36.20	-2	23,710	-0.01%
2021/12/01	4	34.94	10	35.05	35.40	-6	23,638	-0.03%
2021/11/30	9	34.90	8	35.13	35.10	1	23,681	0.00%
2021/11/29	28	35.06	2	35.08	35.10	26	23,701	0.11%
2021/11/26	42	36.24	12	36.70	36.25	30	23,693	0.13%
2021/11/25	30	38.06	51.1	38.24	38.15	-21.1	23,602	-0.09%
2021/11/24	29	37.33	26	37.19	37.40	3	22,654	0.01%
2021/11/23	11	35.06	35	35.21	35.20	-24	21,411	-0.11%
2021/11/22	12	33.00	108	32.37	33.40	-96	21,791	-0.44%	大賣/
2021/11/19	107	32.92	137.3	33.30	32.85	-30.3	21,762	-0.14%	大買/大賣/
2021/11/18	16	33.82	2	33.95	33.90	14	21,745	0.06%
2021/11/17	14	33.83	17	34.37	33.85	-3	21,904	-0.01%
2021/11/16	49	34.35	9	34.39	34.10	40	22,142	0.18%
2021/11/15	46	34.90	12	34.95	34.75	34	22,263	0.15%
2021/11/12	48	35.80	61	36.28	35.55	-13	22,815	-0.06%
2021/11/11	63	36.36	133	36.73	36.25	-70	22,815	-0.31%	大賣/
2021/11/10	39	35.07	3	35.30	34.95	36	22,256	0.16%
2021/11/09	55	35.58	6	35.59	35.70	49	22,466	0.22%
2021/11/08	51	36.29	129	36.20	36.25	-78	22,636	-0.34%	大賣/
2021/11/05	68	34.66	1	34.40	34.30	67	22,459	0.30%
2021/11/04	25	35.33	2	35.70	35.15	23	22,738	0.10%
2021/11/03	14	35.35	50	35.77	35.70	-36	23,539	-0.15%
2021/11/02	56	35.26	57	35.86	35.15	-1	23,573	0.00%
2021/11/01	47	35.06	59	35.77	35.20	-12	23,736	-0.05%
2021/10/29	3	34.55	21	34.91	35.10	-18	23,880	-0.08%
2021/10/28	13	34.52	11	35.17	34.85	2	23,908	0.01%
2021/10/27	17	35.11	8	35.57	35.30	9	24,131	0.04%
2021/10/26	22	35.45	28.5	35.08	35.60	-6.5	24,736	-0.03%
2021/10/25	22	33.53	86	34.61	35.05	-64	25,027	-0.26%
2021/10/22	153	35.29	7	33.61	33.70	146	25,424	0.57%	大買/鉅額交易
2021/10/21	6	36.93	67	36.80	36.90	-61	25,461	-0.24%
2021/10/20	61	36.41	26	36.86	36.05	35	25,804	0.14%
2021/10/19	2	36.48	72	36.60	36.60	-70	26,215	-0.27%
2021/10/18	65	35.71	34	36.21	36.40	31	26,883	0.12%
2021/10/15	11	36.42	1	37.00	36.30	10	27,449	0.04%
2021/10/14	25	35.75	24	36.28	36.35	1	28,019	0.00%
2021/10/13	24	35.67	11	35.78	35.80	13	28,804	0.05%
2021/10/12	45	36.47	13.2	37.15	36.10	31.9	29,292	0.11%
2021/10/08	74	37.06	26	38.41	37.00	48	30,189	0.16%
2021/10/07	51	37.47	49	38.08	38.30	2	31,156	0.01%
2021/10/06	13	39.07	10	38.61	38.05	3	32,370	0.01%
2021/10/05	11	36.76	42	38.00	39.00	-31	33,509	-0.09%
2021/10/04	1	38.95	9	37.91	37.10	-8	34,130	-0.02%
2021/10/01	28	40.10	9	39.84	39.15	19	35,544	0.05%
2021/09/30	18	41.17	22	41.36	41.80	-4	37,175	-0.01%
2021/09/29	5	40.53	4	40.68	40.35	1	38,748	0.00%
2021/09/28	6	41.64	5	41.43	41.45	1	41,331	0.00%
2021/09/27	15	42.04	16	42.47	42.35	-1	44,443	0.00%
2021/09/24	17	41.64	17	41.52	41.75	0	49,121	0.00%
2021/09/23	19	40.56	40	40.79	41.25	-21	55,807	-0.04%
2021/09/22	26	41.57	7	41.56	41.00	19	63,801	0.03%
2021/09/17	36	43.80	30	43.95	44.45	6	67,891	0.01%
2021/09/16	40	44.27	20	45.21	44.15	20	70,029	0.03%
2021/09/15	10	44.71	10	44.83	45.05	0	71,938	0.00%
2021/09/14	34	45.93	15	45.67	45.50	19	75,763	0.03%
2021/09/13	68	47.01	42.1	47.18	46.90	25.9	79,590	0.03%
2021/09/10	36.2	46.18	89	46.19	46.35	-52.9	80,607	-0.07%
2021/09/09	17	44.00	8	44.38	44.95	9	81,642	0.01%
2021/09/08	26	44.31	26	43.99	43.70	0	84,570	0.00%
2021/09/07	64	44.61	51	44.73	44.20	13	84,889	0.02%
2021/09/06	16	44.49	11	44.66	44.45	5	85,072	0.01%
2021/09/03	12	44.70	14	44.89	44.05	-2	85,000	0.00%
2021/09/02	9	45.03	5	44.62	44.40	4	85,129	0.00%
2021/09/01	14	46.71	11	46.25	46.05	3	85,115	0.00%
2021/08/31	22	46.58	14	47.06	46.85	8	85,070	0.01%
2021/08/30	12.1	46.42	12	46.30	46.40	0.1	85,302	0.00%
2021/08/27	10	45.79	7	46.01	45.85	3	85,511	0.00%
2021/08/26	35	46.34	36	46.58	46.00	-1	85,671	0.00%
2021/08/25	3	43.78	1	44.40	44.10	2	85,317	0.00%
2021/08/24	7	43.81	8	44.00	44.00	-1	89,217	0.00%
2021/08/23	5	44.86	5	44.48	44.10	0	93,474	0.00%
2021/08/20	50	43.17	64	43.42	43.40	-14	96,058	-0.01%
2021/08/19	18	44.11	9	44.25	42.75	9	98,816	0.01%
2021/08/18	58	43.56	64	44.14	45.40	-6	100,762	-0.01%
2021/08/17	13	46.30	5	46.05	44.30	8	102,491	0.01%
2021/08/16	16	47.57	12.3	48.44	47.80	3.7	106,682	0.00%
2021/08/13	11	48.32	6	48.11	47.80	5	111,289	0.00%
2021/08/12	5	48.18	143	47.59	49.30	-138	115,351	-0.12%	大賣/鉅額交易
2021/08/11	18	47.89	14	47.60	47.00	4	118,096	0.00%
2021/08/10	18	47.84	10	47.57	47.30	8	119,720	0.01%
2021/08/09	52.1	48.92	51	49.30	48.85	1.1	121,383	0.00%
2021/08/06	4	47.01	16	46.84	47.00	-12	123,407	-0.01%
2021/08/05	18	47.49	13	47.14	47.15	5	126,196	0.00%
2021/08/04	10	49.09	21.6	48.94	48.60	-11.6	129,263	-0.01%
2021/08/03	7	48.58	9	48.78	48.75	-2	134,933	0.00%
2021/08/02	22	49.25	9.2	49.24	49.25	12.8	138,109	0.01%
2021/07/30	39	49.49	26.5	49.81	48.90	12.5	142,440	0.01%
2021/07/29	10	47.62	17	47.31	48.90	-7	146,402	0.00%
2021/07/28	36	46.63	41	46.62	46.90	-5	148,860	0.00%
2021/07/27	25	47.41	32.3	47.76	46.50	-7.3	151,587	0.00%
2021/07/26	26	49.38	18	49.28	48.55	8	154,472	0.01%
2021/07/23	8	49.96	15	50.19	50.40	-7	157,355	0.00%
2021/07/22	55.4	49.01	49	49.11	48.20	6.4	158,348	0.00%
2021/07/21	35.6	50.45	22	51.28	49.30	13.6	159,661	0.01%
2021/07/20	55	51.96	30	51.98	51.50	25	159,499	0.02%
2021/07/19	50	54.11	49	53.78	53.10	1	159,337	0.00%
2021/07/16	70	53.10	95	53.17	53.00	-25	159,322	-0.02%
2021/07/15	63	53.00	37	52.71	54.40	26	159,147	0.02%
2021/07/14	67	50.42	52	50.71	50.70	15	158,637	0.01%
2021/07/13	71	54.59	139	55.78	52.60	-68	158,188	-0.04%	大賣/
2021/07/12	90.1	58.42	70	58.27	57.40	20.1	157,356	0.01%
2021/07/09	56.1	57.10	32	56.98	56.50	24.1	156,798	0.02%
2021/07/08	87	57.19	88	57.43	58.50	-1	156,468	0.00%
2021/07/07	79	57.93	102	57.51	56.50	-23	155,332	-0.01%	大賣/
2021/07/06	48	60.61	58	60.73	59.60	-10	155,560	-0.01%
2021/07/05	151	62.46	151.7	62.22	61.30	-0.7	156,896	0.00%	大買/大賣/
2021/07/02	125	60.27	122	60.59	60.10	3	154,581	0.00%	大買/大賣/
2021/07/01	136.1	61.18	162	60.76	58.80	-25.9	153,370	-0.02%	大買/大賣/
2021/06/30	290	63.24	269.1	62.93	61.20	20.9	151,103	0.01%	大買/大賣/
2021/06/29	422.5	58.53	440.2	59.02	59.50	-17.7	147,776	-0.01%	大買/大賣/
2021/06/28	111.1	53.37	145	53.94	55.70	-33.9	141,237	-0.02%	大買/大賣/
2021/06/25	85	51.84	90	51.92	50.70	-5	136,878	0.00%
2021/06/24	52	50.73	92	50.51	50.60	-40	135,237	-0.03%
2021/06/23	436.1	52.23	150	50.76	48.25	286.1	133,347	0.21%	大買/大賣/鉅額交易
2021/06/22	77	50.87	237.1	50.46	51.70	-160.1	130,040	-0.12%	大賣/鉅額交易
2021/06/21	127	47.97	124	48.11	47.00	3	125,972	0.00%	大買/大賣/
2021/06/18	59	50.99	39	51.53	50.00	20	124,583	0.02%
2021/06/17	108	52.91	107.8	53.02	50.80	0.2	123,048	0.00%	大買/大賣/
2021/06/16	9	51.23	43.4	51.14	50.40	-34.4	120,480	-0.03%
2021/06/15	15.5	47.74	19	48.46	50.60	-3.5	120,113	0.00%
2021/06/11	11	46.94	5	47.41	47.20	6	119,897	0.01%
2021/06/10	15	45.66	3	46.00	47.10	12	120,284	0.01%
2021/06/09	21	47.00	12	47.40	46.80	9	120,431	0.01%
2021/06/08	11	48.07	19	48.36	48.55	-8	120,709	-0.01%
2021/06/07	48	46.55	22	45.92	47.20	26	120,863	0.02%
2021/06/04	25.6	51.15	13	51.57	49.95	12.6	120,690	0.01%
2021/06/03	15	52.19	22	51.89	51.60	-7	121,601	-0.01%
2021/06/02	60	52.52	43.5	52.62	52.70	16.5	121,644	0.01%
2021/06/01	185	52.95	111.3	53.33	53.30	73.7	122,374	0.06%	大買/大賣/
2021/05/31	1,075.5	52.05	104	52.30	52.40	971.5	121,105	0.80%	大買/大賣/鉅額交易
2021/05/28	24	47.90	73	47.83	48.70	-49	118,089	-0.04%
2021/05/27	84	45.36	64	45.51	44.30	20	116,115	0.02%
2021/05/26	41	44.13	67	44.32	44.10	-26	114,060	-0.02%
2021/05/25	101	44.16	71	44.68	44.00	30	113,252	0.03%	大買/
2021/05/24	151	46.17	176	46.13	45.05	-25	113,497	-0.02%	大買/大賣/
2021/05/21	190	44.58	206.4	44.44	46.15	-16.4	110,303	-0.01%	大買/大賣/
2021/05/20	218	44.55	168	45.10	43.00	50	105,867	0.05%	大買/大賣/
2021/05/19	62	44.11	62	44.39	45.00	0	101,894	0.00%
2021/05/18	340.5	39.65	142.6	40.39	40.95	197.9	99,356	0.20%	大買/大賣/鉅額交易
2021/05/17	76.3	37.87	55	37.86	37.25	21.3	97,397	0.02%
2021/05/14	93	42.59	98	44.84	41.35	-5	95,502	-0.01%
2021/05/13	115.2	47.02	94.7	47.04	45.90	20.5	92,554	0.02%	大買/
2021/05/12	164	54.73	150.6	54.96	51.00	13.4	89,797	0.01%	大買/大賣/
2021/05/11	296	58.96	269.7	59.38	56.60	26.3	86,567	0.03%	大買/大賣/
2021/05/10	118	55.05	110.8	56.16	57.40	7.2	80,795	0.01%	大買/大賣/
2021/05/07	142	49.29	142	49.36	52.20	0	77,653	0.00%	大買/大賣/
2021/05/06	177	46.49	254.3	47.04	47.50	-77.3	73,184	-0.11%	大買/大賣/
2021/05/05	62	42.52	176.1	41.81	43.20	-114.1	68,736	-0.17%	大賣/鉅額交易
2021/05/04	208	40.42	189	41.10	39.30	19	66,023	0.03%	大買/大賣/
2021/05/03	258	44.82	231	45.38	42.65	27	62,948	0.04%	大買/大賣/
2021/04/29	151	41.26	150.4	41.43	42.60	0.6	59,681	0.00%	大買/大賣/
2021/04/28	81.3	39.15	60	39.39	38.75	21.3	56,519	0.04%
2021/04/27	130	39.80	66.8	39.87	40.00	63.2	55,435	0.11%	大買/
2021/04/26	19	38.57	42.2	38.67	39.25	-23.2	53,702	-0.04%
2021/04/23	39	35.27	19.9	34.93	35.70	19.1	53,554	0.04%
2021/04/22	38	38.09	89	37.98	36.25	-51	53,573	-0.10%
2021/04/21	55	35.06	47.7	34.60	35.40	7.3	53,448	0.01%
2021/04/20	40.2	33.52	41	33.88	34.50	-0.8	53,279	0.00%
2021/04/19	55	33.50	39.1	34.15	34.70	15.9	53,408	0.03%
2021/04/16	40.1	30.74	50.9	31.42	31.55	-10.8	53,007	-0.02%
2021/04/15	15	28.87	30	28.46	28.70	-15	52,922	-0.03%
2021/04/14	47	27.29	36	27.96	27.80	11	53,582	0.02%
2021/04/13	18	27.79	53	27.97	27.40	-35	55,897	-0.06%
2021/04/12	91	28.39	79	28.20	29.00	12	59,126	0.02%
2021/04/09	83	26.41	47	26.34	26.80	36	58,542	0.06%
2021/04/08	10	24.95	15.4	24.95	24.95	-5.4	56,092	-0.01%
2021/04/07	73	22.78	98	22.68	22.70	-25	56,933	-0.04%
2021/04/06	73	21.67	82	21.94	22.70	-9	56,288	-0.02%
2021/04/01	167	20.49	279	20.59	20.75	-112	54,838	-0.20%	大買/大賣/鉅額交易
2021/03/31	36	18.95	126	18.99	19.50	-90	52,181	-0.17%	大賣/
2021/03/30	14	18.15	12	18.18	18.30	2	51,223	0.00%
2021/03/29	48	18.28	43	18.32	18.30	5	52,583	0.01%
2021/03/26	6	17.73	35	17.76	17.80	-29	55,864	-0.05%
2021/03/25	48	17.75	37	18.02	17.55	11	58,787	0.02%
2021/03/24	42	17.33	1	17.20	17.30	41	58,813	0.07%
2021/03/23	6	17.73	132	17.69	17.55	-126	59,227	-0.21%	大賣/鉅額交易
2021/03/22	56	17.67	29	17.82	17.70	27	60,007	0.04%
2021/03/19	6	17.63	16	17.78	17.50	-10	61,924	-0.02%
2021/03/18	20	17.79	8	17.83	17.75	12	63,665	0.02%
2021/03/17	11	17.89	7	18.03	17.85	4	66,518	0.01%
2021/03/16	40	17.79	232	17.73	17.75	-192	67,843	-0.28%	大賣/鉅額交易
2021/03/15	43	18.35	33	18.62	18.35	10	67,472	0.01%
2021/03/12	7	18.30	28.2	18.55	18.75	-21.2	67,060	-0.03%
2021/03/11	5	18.23	42	18.31	18.25	-37	66,686	-0.06%
2021/03/10	57	18.18	17	18.20	18.20	40	66,651	0.06%
2021/03/09	33	18.56	33	18.62	18.40	0	66,366	0.00%
2021/03/08	3	18.05	23	18.02	18.10	-20	65,151	-0.03%
2021/03/05	102.7	18.23	41	18.44	17.85	61.7	64,811	0.10%	大買/
2021/03/04	45	18.60	64	18.61	18.60	-19	63,711	-0.03%
2021/03/03	96	17.85	95	18.09	17.75	1	61,301	0.00%
2021/03/02	61	17.53	24.5	17.51	17.30	36.5	60,155	0.06%
2021/02/26	50	17.54	40	17.48	17.45	10	59,714	0.02%
2021/02/25	41	17.02	97.4	17.15	17.45	-56.4	58,896	-0.10%
2021/02/24	74	17.12	19	16.91	16.50	55	58,000	0.09%
2021/02/23	27	16.63	123	16.74	17.20	-96	55,364	-0.17%	大賣/
2021/02/22	40	15.53	34	15.62	15.65	6	54,002	0.01%
2021/02/19	59	15.24	17.7	15.33	15.45	41.3	53,465	0.08%
2021/02/18	92	15.11	15	14.98	15.40	77	52,997	0.15%
2021/02/17	4	14.01	15	14.20	14.25	-11	52,242	-0.02%
2021/02/05	3	13.52	12	13.38	13.40	-9	51,850	-0.02%
2021/02/04	3.5	13.60	9	13.70	13.65	-5.5	51,731	-0.01%
2021/02/03	40	13.77	2	13.68	13.70	38	51,751	0.07%
2021/02/02	38	13.91	15	13.98	14.20	23	51,453	0.04%
2021/02/01	5	13.76	10	13.61	13.80	-5	51,289	-0.01%
2021/01/29	12	13.93	18	13.84	13.60	-6	51,075	-0.01%
2021/01/28	8	14.01	8	13.95	13.90	0	51,168	0.00%
2021/01/27	18	14.43	8	14.42	14.40	10	51,213	0.02%
2021/01/26	21	14.96	1	15.30	14.85	20	51,226	0.04%
2021/01/25	28	15.56	1	15.35	15.25	27	51,006	0.05%
2021/01/22	16	15.07	2	14.98	15.25	14	50,670	0.03%
2021/01/21	7.2	14.94	21	14.96	14.90	-13.8	50,387	-0.03%
2021/01/20	45.5	14.76	270	14.62	14.60	-224.5	50,138	-0.45%	大賣/鉅額交易
2021/01/19	57	15.52	8	15.63	15.35	49	49,711	0.10%
2021/01/18	54	14.87	52.5	15.07	15.10	1.5	49,391	0.00%
2021/01/15	12	15.85	11.4	15.84	15.70	0.6	48,895	0.00%
2021/01/14	0	0.00	41	16.75	16.40	-41	48,484	-0.08%
2021/01/13	33	15.75	53	15.97	16.10	-20	47,717	-0.04%
2021/01/12	70	16.25	107	15.82	15.70	-37	47,363	-0.08%	大賣/
2021/01/11	85	16.82	39.6	17.00	16.65	45.4	46,697	0.10%
2021/01/08	30.6	16.66	108	16.74	16.80	-77.4	46,275	-0.17%	大賣/
2021/01/07	115	17.09	115	17.42	16.85	0	45,602	0.00%	大買/大賣/
2021/01/06	190	18.09	115	18.45	17.65	75	44,235	0.17%	大買/大賣/
2021/01/05	232	17.55	235.2	17.90	17.80	-3.2	41,253	-0.01%	大買/大賣/
2021/01/04	56	16.22	101	16.43	16.50	-45	37,384	-0.12%	大賣/
2020/12/31	34	15.40	71	15.71	15.75	-37	35,812	-0.10%
2020/12/30	40	15.63	242	15.81	15.50	-202	35,197	-0.57%	大賣/鉅額交易
2020/12/29	69	15.44	63	15.64	15.35	6	33,981	0.02%
2020/12/28	55	15.11	109	15.39	15.00	-54	32,612	-0.17%	大賣/
2020/12/25	38	15.72	35	15.77	15.50	3	31,474	0.01%
2020/12/24	68	15.74	22	15.83	15.50	46	30,591	0.15%
2020/12/23	100	15.40	69	15.58	16.00	31	29,622	0.10%
2020/12/22	265	15.86	180.9	16.24	15.20	84.1	28,061	0.30%	大買/大賣/
2020/12/21	92	15.52	70	15.52	15.75	22	24,162	0.09%
2020/12/18	18	14.29	24	14.28	14.35	-6	21,095	-0.03%
2020/12/17	80	14.41	32	14.22	14.20	48	20,410	0.24%
2020/12/16	21	14.46	45	14.58	14.25	-24	19,874	-0.12%
2020/12/15	131	14.37	138	14.84	14.15	-7	18,916	-0.04%	大買/大賣/
2020/12/14	105	14.17	114	14.20	14.30	-9	17,025	-0.05%	大買/大賣/
2020/12/11	131	13.52	194	13.73	13.75	-63	14,796	-0.43%	大買/大賣/
2020/12/10	106	12.51	258	12.81	12.85	-152	11,829	-1.28%	大買/大賣/鉅額交易
2020/12/09	43	11.82	0	0.00	11.70	43	10,342	0.42%
2020/12/08	44	12.02	10	12.00	11.90	34	10,395	0.33%
2020/12/07	4	12.19	4	12.24	12.10	0	10,456	0.00%
2020/12/04	3	12.15	105.3	12.02	12.05	-102.3	10,470	-0.98%	大賣/鉅額交易
2020/12/03	35	11.74	5	11.94	11.70	30	10,500	0.29%
2020/12/02	2	11.88	22	11.91	11.80	-20	10,700	-0.19%
2020/12/01	22	11.79	23	12.00	11.90	-1	10,639	-0.01%
2020/11/30	39	11.92	60	12.02	12.05	-21	10,467	-0.20%
2020/11/27	54	11.42	43.4	11.58	11.70	10.6	9,940	0.11%
2020/11/26	63	11.37	105	11.33	11.35	-42	9,580	-0.44%	大賣/
2020/11/25	27	11.20	55.2	11.34	11.20	-28.2	9,397	-0.30%
2020/11/24	23	10.99	19.5	11.03	11.00	3.5	8,983	0.04%
2020/11/23	5	10.96	10	10.60	11.05	-5	8,851	-0.06%
2020/11/20	3	10.45	7	10.50	10.45	-4	8,295	-0.05%
2020/11/19	3	10.38	6.5	10.40	10.35	-3.5	8,195	-0.04%
2020/11/18	7	10.30	4	10.25	10.25	3	8,113	0.04%
2020/11/17	4	10.10	1	10.20	10.15	3	8,056	0.04%
2020/11/16	66	10.15	51	10.09	10.00	15	8,069	0.19%
2020/11/13	1	10.15	5	10.21	10.20	-4	8,005	-0.05%
2020/11/12	3	10.25	12	10.42	10.15	-9	8,024	-0.11%
2020/11/11	9	10.42	5.4	10.44	10.45	3.6	7,943	0.04%
2020/11/10	3	10.30	22	10.31	10.25	-19	7,849	-0.24%
2020/11/09	4	10.30	27	10.39	10.30	-23	7,764	-0.30%
2020/11/06	0	0.00	1	10.30	10.20	-1	7,675	-0.01%
2020/11/05	12	10.48	43	10.47	10.20	-31	7,639	-0.41%
2020/11/04	12	10.31	99	10.36	10.40	-87	7,326	-1.19%
2020/11/03	2	10.10	46.8	10.14	10.00	-44.8	7,010	-0.64%
2020/11/02	11	9.83	1	9.86	9.83	10	6,761	0.15%
2020/10/30	21	9.96	2	10.10	9.85	19	6,734	0.28%
2020/10/29	0	0.00	11	9.98	10.10	-11	6,674	-0.16%
2020/10/28	4	10.19	13	10.17	10.10	-9	6,628	-0.14%
2020/10/27	3	10.15	8.9	10.16	10.15	-5.9	6,561	-0.09%
2020/10/26	1	10.10	1	10.20	10.00	0	6,471	0.00%
2020/10/23	6	10.16	1	10.20	10.15	5	6,430	0.08%
2020/10/22	73	10.20	16	10.22	10.15	57	6,408	0.89%
2020/10/21	3	10.00	25	10.02	9.99	-22	6,228	-0.35%
2020/10/20	16	9.82	1	9.89	9.82	15	6,171	0.24%
2020/10/19	11	9.80	7	9.83	9.83	4	6,163	0.06%
2020/10/16	8	9.80	16	9.69	9.68	-8	6,042	-0.13%
2020/10/15	1	10.00	2	10.06	9.95	-1	5,996	-0.02%
2020/10/14	3	10.18	8.1	10.06	10.15	-5.1	5,953	-0.09%
2020/10/13	24	9.90	1	9.88	9.88	23	5,855	0.39%
2020/10/12	3	9.98	15	9.91	9.99	-12	5,903	-0.20%
2020/10/08	25	9.86	7	9.85	9.78	18	5,847	0.31%
2020/10/07	1	9.75	1	9.85	9.90	0	5,832	0.00%
2020/10/06	3	9.81	32	9.68	9.89	-29	5,806	-0.50%
2020/10/05	5	9.32	2	9.33	9.42	3	5,734	0.05%
2020/09/30	1	9.38	0	0.00	9.33	1	5,744	0.02%
2020/09/29	52	9.34	0	0.00	9.31	52	5,745	0.91%
2020/09/28	11	9.25	10	9.38	9.43	1	5,772	0.02%
2020/09/25	12	9.20	12	9.30	9.18	0	5,804	0.00%
2020/09/24	75	9.29	53	9.19	9.17	22	5,766	0.38%
2020/09/23	47	9.56	17	9.67	9.50	30	5,670	0.53%
2020/09/22	33	9.76	31	9.75	9.70	2	5,586	0.04%
2020/09/21	22	9.99	5	10.05	9.90	17	5,528	0.31%
2020/09/18	11	9.92	6	9.97	9.87	5	5,433	0.09%
2020/09/17	89	9.96	13	9.92	9.86	76	5,370	1.42%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	11	10.11	4	10.23	10.20	7	5,003	0.14%
2020/09/14	1	10.40	4	10.35	10.30	-3	4,917	-0.06%
2020/09/11	38	10.45	6	10.54	10.30	32	4,782	0.67%
2020/09/10	3	10.50	16	10.58	10.55	-13	4,457	-0.29%
2020/09/09	5	10.25	88	10.33	10.65	-83	4,283	-1.94%
2020/09/08	12	10.41	60	10.34	10.25	-48	4,044	-1.19%
2020/09/07	10	9.92	31	10.19	10.40	-21	3,675	-0.57%
2020/09/04	3	9.46	20	9.33	9.46	-17	3,309	-0.51%
2020/09/03	6	9.33	5	9.44	9.37	1	3,253	0.03%
2020/09/02	5	9.35	23	9.24	9.36	-18	3,213	-0.56%
2020/09/01	6	9.14	2	9.18	9.19	4	3,220	0.12%
2020/08/31	8	9.19	4	9.09	9.32	4	3,231	0.12%
2020/08/28	25	8.69	0	0.00	8.75	25	3,043	0.82%
2020/08/27	32	8.88	4	8.79	8.88	28	3,019	0.93%
2020/08/26	3	8.61	3	8.63	8.61	0	2,830	0.00%
2020/08/21	0	0.00	3	8.19	8.29	-3	2,894	-0.10%
2020/08/20	3	8.12	1	8.07	8.07	2	2,986	0.07%
2020/08/19	1	8.36	1	8.32	8.32	0	2,914	0.00%
2020/08/18	21	8.35	1	8.46	8.45	20	2,881	0.69%
2020/08/17	3	8.55	5	8.51	8.57	-2	2,847	-0.07%
2020/08/14	11	8.14	1	8.28	8.35	10	2,786	0.36%
2020/08/13	10	8.11	0	0.00	8.13	10	2,719	0.37%
2020/08/12	10	8.12	0	0.00	8.15	10	2,734	0.37%
2020/08/11	22	8.19	1	8.18	8.18	21	2,744	0.77%
2020/08/10	21	8.15	3	8.15	8.14	18	2,723	0.66%
2020/08/07	20	8.05	0	0.00	8.03	20	2,741	0.73%
2020/08/04	3	8.05	0	0.00	8.03	3	2,788	0.11%
2020/07/31	2	8.05	30	8.05	8.06	-28	2,786	-1.00%
2020/07/28	1	8.07	1	8.16	8.01	0	2,881	0.00%
2020/07/27	2	8.11	0	0.00	8.05	2	2,946	0.07%
2020/07/24	30	8.34	0.5	8.20	8.22	29.5	2,983	0.99%
2020/07/21	0	0.00	1	8.22	8.22	-1	3,017	-0.03%
2020/07/17	1	8.35	1	8.45	8.21	0	3,022	0.00%
2020/07/16	1	8.35	1	8.26	8.34	0	3,024	0.00%
2020/07/14	0	0.00	11	8.03	8.03	-11	2,992	-0.37%
2020/07/13	1	8.02	1	8.06	8.09	0	3,067	0.00%
2020/07/10	2	8.08	0	0.00	8.03	2	3,122	0.06%
2020/07/08	1	8.17	20.8	8.17	8.17	-19.8	3,121	-0.63%
2020/07/07	0	0.00	3	8.20	8.18	-3	3,127	-0.10%
2020/06/24	1	8.31	1	8.35	8.28	0	3,199	0.00%
2020/06/22	2	8.23	0	0.00	8.46	2	3,286	0.06%
2020/06/18	1	8.12	2	8.18	8.22	-1	3,330	-0.03%
2020/06/17	2	8.23	1	8.21	8.22	1	3,388	0.03%
2020/06/15	1	8.17	1	8.11	8.11	0	3,534	0.00%
2020/06/12	1	7.95	9	8.03	8.19	-8	3,593	-0.22%
2020/06/11	2	8.56	1	8.33	8.34	1	3,653	0.03%
2020/06/10	1	8.37	26	8.43	8.65	-25	3,674	-0.68%
2020/06/09	6	8.41	1	8.40	8.41	5	3,786	0.13%
2020/06/08	31	8.38	0	0.00	8.45	31	3,934	0.79%
2020/06/04	2	8.08	1	7.99	8.00	1	3,876	0.03%
2020/06/03	0	0.00	5	7.91	8.02	-5	3,936	-0.13%
2020/06/02	2	7.80	1	7.79	7.80	1	3,920	0.03%
2020/06/01	1	7.83	2	7.85	7.81	-1	3,931	-0.03%
2020/05/29	2	8.04	6	7.83	7.80	-4	3,933	-0.10%
2020/05/28	7	8.19	7	8.05	8.14	0	3,929	0.00%
2020/05/27	1	7.76	7	7.71	7.79	-6	3,835	-0.16%
2020/05/26	0	0.00	6	7.31	7.27	-6	3,770	-0.16%
2020/05/25	1	7.16	1	7.25	7.25	0	3,769	0.00%
2020/05/22	0	0.00	8	7.36	7.30	-8	3,779	-0.21%
2020/05/21	1	7.42	1	7.40	7.43	0	3,779	0.00%
2020/05/20	1	7.29	1	7.38	7.29	0	3,777	0.00%
2020/05/19	14	7.31	1	7.34	7.26	13	3,776	0.34%
2020/05/15	1	7.20	3	7.22	7.15	-2	3,759	-0.05%
2020/05/14	1	7.36	1	7.25	7.21	0	3,743	0.00%
2020/05/13	2	7.50	0	0.00	7.50	2	3,717	0.05%
2020/05/12	1	7.56	1	7.65	7.57	0	3,729	0.00%
2020/05/08	1	7.42	1	7.45	7.45	0	3,698	0.00%
2020/05/07	3	7.36	1	7.34	7.38	2	3,694	0.05%
2020/05/06	1	7.36	1	7.45	7.33	0	3,714	0.00%
2020/05/05	1	7.41	1	7.50	7.42	0	3,720	0.00%
2020/05/04	1	7.61	1	7.45	7.42	0	3,728	0.00%
2020/04/30	5	7.84	8	7.77	7.83	-3	3,666	-0.08%
2020/04/29	1	7.47	1	7.29	7.47	0	3,654	0.00%
2020/04/28	1	7.27	1	7.23	7.27	0	3,708	0.00%
2020/04/27	1	7.25	16	6.90	7.16	-15	3,850	-0.39%
2020/04/24	1	6.76	1	6.80	6.86	0	3,818	0.00%
2020/04/23	3	6.83	1	6.84	6.81	2	3,843	0.05%
2020/04/22	1	6.72	1	6.79	6.81	0	3,857	0.00%
2020/04/21	6	6.82	1	6.79	6.77	5	3,866	0.13%
2020/04/20	0	0.00	7	7.13	7.10	-7	3,834	-0.18%
2020/04/17	1	7.16	11	7.21	7.12	-10	3,862	-0.26%
2020/04/15	1	7.39	11	7.28	7.25	-10	3,749	-0.27%
2020/04/14	1	7.18	31	7.17	7.22	-30	3,750	-0.80%
2020/04/13	1	7.16	1	7.10	7.06	0	3,769	0.00%
2020/04/10	1	7.13	0	0.00	7.20	1	3,803	0.03%
2020/04/09	0	0.00	5	7.12	7.15	-5	3,878	-0.13%
2020/04/07	11	6.73	0	0.00	6.74	11	3,962	0.28%
2020/03/31	5	6.71	0	0.00	6.63	5	4,219	0.12%
2020/03/27	0	0.00	5	6.62	6.60	-5	4,329	-0.12%
2020/03/26	0	0.00	30	6.54	6.53	-30	4,342	-0.69%
2020/03/25	1	7.04	20	6.89	6.89	-19	4,286	-0.44%
2020/03/24	0	0.00	10	6.24	6.51	-10	4,255	-0.23%
2020/03/23	28	5.97	0	0.00	6.10	28	4,258	0.66%
2020/03/20	11	5.79	0	0.00	5.94	11	4,280	0.26%
2020/03/19	44	5.62	0.6	5.40	5.40	43.4	4,375	0.99%
2020/03/18	6	6.21	0	0.00	6.00	6	4,266	0.14%
2020/03/13	40	7.03	6	7.04	7.15	34	4,089	0.83%
2020/03/12	15	7.79	0	0.00	7.74	15	3,916	0.38%
2020/03/10	3	8.67	10	8.65	8.79	-7	3,699	-0.19%
2020/03/09	2	8.99	10	8.99	8.90	-8	3,663	-0.22%
2020/03/03	0	0.00	10	9.32	9.30	-10	3,567	-0.28%
2020/02/20	0.4	9.44	0	0.00	9.48	0.4	3,554	0.01%
2020/02/19	0.1	9.41	0	0.00	9.45	0.1	3,569	0.00%
2020/02/14	0	0.00	0.1	9.30	9.35	-0.1	3,599	0.00%
2020/02/12	0	0.00	0.2	9.40	9.44	-0.2	3,658	-0.01%
2020/02/06	0	0.00	3	9.47	9.52	-3	4,194	-0.07%
2020/02/05	1	9.28	0	0.00	9.30	1	4,202	0.02%
2020/02/03	10	9.11	0	0.00	9.13	10	4,182	0.24%
2020/01/31	2	9.29	0	0.00	9.32	2	4,116	0.05%
2020/01/30	0	0.00	19	9.49	9.32	-19	4,022	-0.47%
2020/01/20	1	10.20	0	0.00	10.25	1	3,853	0.03%
2020/01/17	5	10.25	0	0.00	10.30	5	3,816	0.13%
2020/01/16	1	10.30	0	0.00	10.25	1	3,802	0.03%
2020/01/15	5	10.30	0	0.00	10.30	5	3,797	0.13%
2020/01/13	9	10.45	16	10.40	10.40	-7	3,863	-0.18%
2020/01/08	10	10.15	0	0.00	10.10	10	3,916	0.26%
2020/01/07	0	0.00	1	10.35	10.30	-1	3,887	-0.03%
2020/01/03	4	10.50	10	10.65	10.50	-6	3,944	-0.15%
2020/01/02	0	0.00	4	10.74	10.75	-4	3,871	-0.10%
2019/12/30	1	10.55	12	10.55	10.60	-11	3,759	-0.29%
2019/12/26	0	0.00	100	10.15	10.15	-100	3,499	-2.86%
2019/12/25	0	0.00	50	10.20	10.25	-50	3,463	-1.44%
2019/12/24	0	0.00	2	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	0	0.00	1	10.05	10.05	-1	3,352	-0.03%
2019/12/18	2	10.05	0	0.00	10.15	2	3,320	0.06%
2019/12/17	150	10.15	2	10.15	10.10	148	3,275	4.52%	大買/鉅額交易
2019/12/16	10	10.05	3	10.02	9.99	7	3,207	0.22%
2019/12/12	0	0.00	2	9.86	9.84	-2	3,071	-0.07%
2019/12/09	5	9.63	0	0.00	9.64	5	3,050	0.16%
2019/11/26	0	0.00	1	9.82	9.90	-1	3,083	-0.03%
2019/11/13	10	9.47	0	0.00	9.40	10	3,106	0.32%
2019/11/11	1	9.46	0	0.00	9.46	1	3,257	0.03%
2019/11/08	1	9.89	6	9.89	9.87	-5	3,199	-0.16%
2019/11/07	2	9.88	0	0.00	9.86	2	3,179	0.06%
2019/11/06	4	9.90	20	10.05	9.86	-16	3,246	-0.49%
2019/11/05	87	9.96	56	10.00	10.10	31	3,174	0.98%
2019/11/04	0	0.00	1	9.31	9.36	-1	2,873	-0.03%
2019/10/31	3	9.12	1	9.09	9.09	2	2,913	0.07%
2019/10/30	0	0.00	1	9.09	9.09	-1	2,949	-0.03%
2019/10/28	1	9.19	2.4	9.20	9.17	-1.4	2,965	-0.05%
2019/10/24	1	9.21	0	0.00	9.21	1	3,010	0.03%
2019/10/23	6	9.35	0.3	9.25	9.25	5.7	3,027	0.19%
2019/10/22	1	9.37	0	0.00	9.36	1	3,091	0.03%
2019/10/21	2	9.38	0	0.00	9.40	2	3,119	0.06%
2019/10/17	3	9.07	1	9.15	9.10	2	3,266	0.06%
2019/10/16	1	8.98	0	0.00	8.99	1	3,262	0.03%
2019/10/15	8	9.04	0	0.00	9.03	8	3,256	0.25%
2019/10/14	0	0.00	5	9.03	9.06	-5	3,230	-0.15%
2019/10/09	6	9.31	0	0.00	9.12	6	3,205	0.19%
2019/10/08	2	9.36	0	0.00	9.45	2	3,147	0.06%
2019/10/07	1	9.38	5	9.47	9.32	-4	3,152	-0.13%
2019/10/04	16	9.53	3	9.51	9.51	13	3,137	0.41%
2019/10/03	2	9.58	0	0.00	9.54	2	3,133	0.06%
2019/10/01	12	9.78	0	0.00	9.79	12	3,154	0.38%
2019/09/27	7	9.80	0	0.00	9.74	7	3,179	0.22%
2019/09/26	12	9.84	0	0.00	9.85	12	3,222	0.37%
2019/09/25	10	9.94	0	0.00	9.94	10	3,226	0.31%
2019/09/20	5	10.15	0	0.00	10.15	5	3,239	0.15%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/12	1	10.05	0	0.00	10.15	1	3,413	0.03%
2019/09/10	11	10.05	2	10.05	10.05	9	3,487	0.26%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/09/02	5	10.05	0	0.00	10.00	5	3,471	0.14%
2019/08/30	10	9.83	0	0.00	9.92	10	3,481	0.29%
2019/08/28	0	0.00	5	9.84	9.83	-5	3,513	-0.14%
2019/08/26	1	9.92	0	0.00	9.91	1	3,513	0.03%
2019/08/21	3	9.99	0	0.00	9.99	3	3,633	0.08%
2019/08/16	9	9.74	0	0.00	9.76	9	3,990	0.23%
2019/08/15	3	9.90	0	0.00	9.89	3	3,901	0.08%
2019/08/14	11	10.10	0	0.00	10.00	11	3,888	0.28%
2019/08/12	1	10.15	0	0.00	10.15	1	4,047	0.02%
2019/08/08	6	10.00	0	0.00	9.99	6	4,068	0.15%
2019/08/07	0	0.00	1	10.10	10.00	-1	4,045	-0.02%
2019/08/06	10	10.08	0	0.00	10.20	10	4,156	0.24%
2019/08/05	3	10.35	3.8	10.34	10.35	-0.8	4,223	-0.02%
2019/07/31	0	0.00	10	10.55	10.55	-10	4,528	-0.22%
2019/07/26	0	0.00	0.6	10.70	10.75	-0.6	5,495	-0.01%
2019/07/24	191	10.70	17	10.83	10.65	174	5,620	3.10%	大買/鉅額交易
2019/07/23	0	0.00	2	10.85	10.85	-2	5,661	-0.04%
2019/07/22	2	10.75	2	10.80	10.80	0	5,714	0.00%
2019/07/18	15	10.55	0	0.00	10.50	15	5,969	0.25%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/11	0	0.00	12	10.37	10.40	-12	6,644	-0.18%
2019/07/10	0	0.00	5	10.35	10.35	-5	6,814	-0.07%
2019/07/08	5	10.40	449	10.40	10.45	-444	6,880	-6.45%	大賣/鉅額交易
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/06/28	0	0.00	0	10.55	10.50	0	7,393	0.00%
2019/06/26	0	0.00	4	10.45	10.45	-4	7,444	-0.05%
2019/06/25	12	10.48	0	0.00	10.45	12	7,533	0.16%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/13	0	0.00	16	10.40	10.40	-16	8,203	-0.20%
2019/06/12	0	0.00	4	10.40	10.40	-4	8,267	-0.05%
2019/06/11	5	10.35	1	10.40	10.40	4	8,401	0.05%
2019/06/10	0	0.00	5	10.50	10.50	-5	8,440	-0.06%
2019/06/06	4	10.50	0	0.00	10.50	4	8,546	0.05%
2019/05/31	10	10.40	0	0.00	10.40	10	9,298	0.11%
2019/05/28	81	10.33	0	0.00	10.60	81	9,733	0.83%
2019/05/22	1	10.90	1	10.90	10.90	0	10,020	0.00%
2019/05/21	0	0.00	2	10.90	10.90	-2	10,283	-0.02%
2019/05/20	7	10.82	0	0.00	10.80	7	10,291	0.07%
2019/05/17	9	11.09	0	0.00	10.85	9	10,353	0.09%
2019/05/14	0	0.00	704	10.70	11.05	-704	10,605	-6.64%	大賣/鉅額交易
2019/05/10	8	10.57	3	10.60	10.60	5	11,052	0.05%
2019/05/09	16	10.81	0	0.00	10.70	16	11,126	0.14%
2019/05/08	1	10.90	5	10.85	11.00	-4	11,056	-0.04%
2019/05/07	11	11.25	0	0.00	11.10	11	11,031	0.10%
2019/05/06	15	11.31	9	11.34	11.20	6	10,971	0.05%
2019/05/03	35	11.83	5	11.90	11.85	30	10,577	0.28%
2019/05/02	0	0.00	11	12.26	12.35	-11	10,166	-0.11%
2019/04/30	2	12.15	4	12.30	12.30	-2	10,111	-0.02%
2019/04/29	1	12.15	1	12.35	12.05	0	10,108	0.00%
2019/04/25	1	12.40	1	12.50	12.55	0	9,951	0.00%
2019/04/24	5	12.54	8	12.56	12.45	-3	9,822	-0.03%
2019/04/23	1	12.20	44	12.38	12.45	-43	9,537	-0.45%
2019/04/22	2	12.25	38	12.20	12.30	-36	9,344	-0.39%
2019/04/18	2	11.95	0	0.00	11.95	2	9,258	0.02%
2019/04/17	0	0.00	2	12.05	12.05	-2	9,305	-0.02%
2019/04/16	0	0.00	10	12.00	12.05	-10	9,241	-0.11%
2019/04/15	0	0.00	1	11.90	11.90	-1	9,104	-0.01%
2019/04/12	2	11.85	0	0.00	11.75	2	9,235	0.02%
2019/04/11	0	0.00	16	11.95	11.90	-16	9,227	-0.17%
2019/04/10	1	11.95	10	11.99	12.00	-9	9,188	-0.10%
2019/04/09	1	11.90	15	11.97	12.05	-14	9,131	-0.15%
2019/04/03	5	11.55	0	0.00	11.70	5	8,878	0.06%
2019/04/01	14	11.48	0	0.00	11.40	14	8,713	0.16%
2019/03/29	3	11.40	0	0.00	11.40	3	8,681	0.03%
2019/03/28	2	11.30	0	0.00	11.30	2	8,700	0.02%
2019/03/27	11	11.41	2	11.40	11.40	9	8,687	0.10%
2019/03/26	2	11.53	1	11.60	11.50	1	8,615	0.01%
2019/03/25	5	11.38	1	11.40	11.40	4	8,594	0.05%
2019/03/22	15	11.67	3	11.75	11.55	12	8,526	0.14%
2019/03/20	8	11.67	0	0.00	11.70	8	8,396	0.10%
2019/03/18	5	11.95	0	0.00	11.90	5	8,057	0.06%
2019/03/15	0	0.00	2	11.90	11.95	-2	8,085	-0.02%
2019/03/14	35	11.93	11	11.91	11.90	24	8,071	0.30%
2019/03/13	15	12.07	1	12.05	12.00	14	8,029	0.17%
2019/03/12	0	0.00	2	12.10	12.10	-2	8,245	-0.02%
2019/03/11	1	12.00	0	0.00	12.00	1	8,335	0.01%
2019/03/08	22	11.95	0	0.00	11.95	22	8,322	0.26%
2019/03/07	3	12.28	0	0.00	12.10	3	8,279	0.04%
2019/03/06	8	12.43	39	12.44	12.40	-31	8,456	-0.37%
2019/03/05	13	12.25	8	12.23	12.30	5	8,093	0.06%
2019/03/04	22	11.95	0	0.00	12.00	22	7,812	0.28%
2019/02/27	10	12.00	65.8	12.00	12.05	-55.8	7,764	-0.72%
2019/02/26	10	12.11	1	12.25	12.10	9	7,706	0.12%
2019/02/25	2	12.13	1	12.20	12.15	1	7,565	0.01%
2019/02/22	3	12.10	0	0.00	12.05	3	7,434	0.04%
2019/02/21	2	12.10	8	12.18	12.30	-6	7,250	-0.08%
2019/02/20	29	12.24	54	12.15	12.05	-25	7,093	-0.35%
2019/02/19	9	11.94	1	12.00	11.90	8	6,848	0.12%
2019/02/18	1	11.90	1	12.00	11.90	0	6,850	0.00%
2019/02/15	5	11.91	6	11.88	11.90	-1	6,849	-0.01%
2019/02/14	4	12.08	0	0.00	12.05	4	6,813	0.06%
2019/02/13	4	12.30	4	12.20	12.15	0	6,807	0.00%
2019/02/12	2	12.05	72	12.28	12.30	-70	6,656	-1.05%
2019/02/11	2	12.00	115	12.06	12.00	-113	6,421	-1.76%	大賣/鉅額交易
2019/01/30	11	11.63	19	11.49	11.65	-8	5,995	-0.13%
2019/01/29	3	11.20	0	0.00	11.25	3	5,784	0.05%
2019/01/28	1	11.20	0	0.00	11.25	1	5,742	0.02%
2019/01/24	2	11.20	0	0.00	11.15	2	5,753	0.03%
2019/01/22	10	11.10	0	0.00	11.10	10	5,759	0.17%
2019/01/21	24	11.14	2	11.03	11.10	22	5,859	0.38%
2019/01/18	0	0.00	1	10.90	10.90	-1	5,983	-0.02%
2019/01/17	201	10.92	0	0.00	10.90	201	6,114	3.29%	大買/鉅額交易
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/14	1	10.70	0	0.00	10.75	1	6,380	0.02%
2019/01/11	2	11.00	5	10.93	10.90	-3	6,485	-0.05%
2019/01/10	13	11.05	2	10.95	11.00	11	6,475	0.17%
2019/01/09	2	11.05	3	11.08	11.20	-1	6,402	-0.02%
2019/01/08	1	10.70	0	0.00	10.70	1	6,276	0.02%
2019/01/07	1	10.60	1	10.70	10.75	0	6,281	0.00%
2019/01/04	4	10.26	3	10.37	10.35	1	6,333	0.02%
2018/12/28	1	10.65	0	0.00	10.70	1	6,395	0.02%
2018/12/27	7	10.82	0	0.00	10.75	7	6,580	0.11%
2018/12/25	1	10.90	0	0.00	10.85	1	6,691	0.01%
2018/12/22	1	10.95	0	0.00	11.00	1	6,853	0.01%
2018/12/20	11	11.07	0	0.00	11.00	11	7,110	0.15%
2018/12/18	4	11.23	0	0.00	11.20	4	7,709	0.05%
2018/12/14	0	0.00	4	11.40	11.45	-4	7,950	-0.05%
2018/12/13	2	11.25	0	0.00	11.30	2	8,120	0.02%
2018/12/12	7	11.29	0	0.00	11.30	7	8,196	0.09%
2018/12/11	2	11.25	2	11.35	11.20	0	8,161	0.00%
2018/12/10	7	11.27	0	0.00	11.20	7	8,290	0.08%
2018/12/07	7	11.59	0	0.00	11.50	7	8,274	0.08%
2018/12/06	5	11.57	0	0.00	11.40	5	8,298	0.06%
2018/12/05	18	11.81	18	12.12	11.85	0	8,402	0.00%
2018/12/04	0	0.00	7	11.99	11.85	-7	8,327	-0.08%
2018/11/30	15	11.69	8	11.69	11.60	7	8,475	0.08%
2018/11/29	26	11.66	7	11.48	11.80	19	8,448	0.22%
2018/11/28	2	11.30	0	0.00	11.30	2	8,206	0.02%
2018/11/27	0	0.00	15	11.25	11.20	-15	8,265	-0.18%
2018/11/26	1	11.25	18	11.24	11.25	-17	8,475	-0.20%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/16	1	11.60	5	11.55	11.55	-4	9,908	-0.04%
2018/11/15	1	11.50	5	11.60	11.60	-4	10,107	-0.04%
2018/11/14	0	0.00	7	11.46	11.65	-7	10,334	-0.07%
2018/11/13	29	11.11	0	0.00	11.25	29	10,618	0.27%
2018/11/12	2	11.40	0	0.00	11.40	2	10,829	0.02%
2018/11/09	15	11.69	4	11.70	11.65	11	11,095	0.10%
2018/11/08	31	11.82	3	11.80	11.85	28	11,604	0.24%
2018/11/06	4	11.71	0	0.00	11.65	4	13,221	0.03%
2018/11/05	2	11.83	0	0.00	11.80	2	13,573	0.01%
2018/11/02	4	11.91	3	11.85	11.80	1	13,594	0.01%
2018/11/01	1	11.65	0	0.00	11.90	1	13,651	0.01%
2018/10/31	0	0.00	12	11.65	11.75	-12	13,635	-0.09%
2018/10/30	1	11.40	0	0.00	11.55	1	13,767	0.01%
2018/10/25	32	11.18	0	0.00	11.05	32	13,832	0.23%
2018/10/24	3	11.90	14	11.78	11.85	-11	13,778	-0.08%
2018/10/23	7	12.39	0	0.00	12.25	7	13,825	0.05%
2018/10/22	1	12.75	0	0.00	12.70	1	13,880	0.01%
2018/10/19	31	12.71	0	0.00	12.55	31	14,236	0.22%
2018/10/18	1	13.10	1	13.35	13.00	0	14,220	0.00%
2018/10/17	15	13.04	0	0.00	12.90	15	14,461	0.10%
2018/10/15	1	13.05	10	13.23	13.15	-9	14,518	-0.06%
2018/10/12	39	12.88	8	13.06	13.10	31	14,495	0.21%
2018/10/11	75	12.86	2	12.85	12.85	73	14,535	0.50%
2018/10/09	16	13.61	20	13.79	13.70	-4	14,422	-0.03%
2018/10/08	8	13.57	6	13.75	13.65	2	14,426	0.01%
2018/10/05	7	13.74	6	13.58	13.60	1	14,547	0.01%
2018/10/04	41	14.09	11	14.09	14.00	30	14,490	0.21%
2018/10/03	7	14.20	1	14.10	14.10	6	14,705	0.04%
2018/10/02	43	14.34	10	14.36	14.25	33	14,676	0.22%
2018/10/01	11	14.29	21	14.35	14.50	-10	14,670	-0.07%
2018/09/28	15	14.57	110	14.65	14.45	-95	14,652	-0.65%	大賣/
2018/09/27	31	14.50	57	14.64	14.75	-26	14,525	-0.18%
2018/09/26	20	14.62	78	14.58	14.65	-58	14,427	-0.40%
2018/09/25	27	14.34	32	14.33	14.40	-5	14,220	-0.04%
2018/09/21	0	0.00	19	13.93	13.95	-19	13,946	-0.14%
2018/09/20	44	13.96	9	13.97	13.95	35	14,010	0.25%
2018/09/19	140	14.03	3	13.77	14.05	137	13,927	0.98%	大買/鉅額交易
2018/09/18	9	13.51	0	0.00	13.50	9	13,961	0.06%
2018/09/14	7	13.29	4	13.35	13.40	3	14,181	0.02%
2018/09/13	0	0.00	5	13.30	13.35	-5	14,127	-0.04%
2018/09/12	0	0.00	1	13.15	13.25	-1	14,253	-0.01%
2018/09/11	16	13.06	3	13.15	13.15	13	14,359	0.09%
2018/09/10	15	13.07	1	13.20	13.00	14	14,316	0.10%
2018/09/07	3	13.37	0	0.00	13.50	3	14,138	0.02%
2018/09/06	38	13.28	1	13.20	13.15	37	14,021	0.26%
2018/09/05	11	13.69	0	0.00	13.65	11	13,890	0.08%
2018/09/04	12	13.68	2	13.70	13.80	10	13,909	0.07%
2018/09/03	30	13.72	1	13.70	13.65	29	13,905	0.21%
2018/08/31	3	14.00	0	0.00	14.00	3	13,911	0.02%
2018/08/30	2	14.30	1	14.25	14.30	1	13,778	0.01%
2018/08/29	7	14.04	13	14.12	14.00	-6	13,775	-0.04%
2018/08/28	5	14.45	0	0.00	14.45	5	13,557	0.04%
2018/08/27	20	14.88	0	0.00	14.95	20	13,489	0.15%
2018/08/24	12	14.95	23	14.96	15.05	-11	13,586	-0.08%
2018/08/23	0	0.00	10	15.50	15.50	-10	13,303	-0.08%
2018/08/22	10	15.15	0	0.00	15.00	10	13,059	0.08%
2018/08/21	2	15.10	13	14.99	15.05	-11	12,971	-0.08%
2018/08/20	10	14.55	52.1	14.46	14.55	-42.1	12,662	-0.33%
2018/08/17	1	15.40	36	15.50	15.00	-35	12,321	-0.28%
2018/08/16	5	15.10	1	15.45	15.35	4	12,002	0.03%
2018/08/15	4	15.93	12	15.42	15.60	-8	11,641	-0.07%
2018/08/14	21	15.51	22.1	15.63	15.60	-1.1	11,049	-0.01%
2018/08/13	36	14.70	47.5	14.64	14.45	-11.5	10,062	-0.11%
2018/08/10	0	0.00	13	14.32	14.25	-13	9,425	-0.14%
2018/08/08	12	13.99	0	0.00	13.90	12	9,088	0.13%
2018/08/07	4	14.05	0	0.00	14.05	4	8,963	0.04%
2018/08/06	0	0.00	5	14.25	14.15	-5	8,948	-0.06%
2018/08/03	0	0.00	9.1	14.00	13.85	-9.1	8,889	-0.10%
2018/08/02	0	0.00	40	13.95	14.00	-40	8,827	-0.45%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	2	14.20	14.25	-2	8,653	-0.02%
2018/07/27	3	13.80	17	13.91	13.90	-14	8,392	-0.17%
2018/07/26	60	14.05	11	13.97	13.80	49	8,311	0.59%
2018/07/25	0	0.00	11	13.51	13.65	-11	7,942	-0.14%
2018/07/24	0	0.00	6	13.31	13.45	-6	7,810	-0.08%
2018/07/20	1	12.95	0	0.00	12.95	1	7,455	0.01%
2018/07/18	15	13.37	15	13.38	13.35	0	7,402	0.00%
2018/07/17	0	0.00	1	13.25	13.35	-1	7,304	-0.01%
2018/07/12	2	13.40	1	13.40	13.35	1	7,037	0.01%
2018/07/11	1	13.15	12	13.29	13.35	-11	6,918	-0.16%
2018/07/06	0	0.00	4	12.74	12.95	-4	6,626	-0.06%
2018/07/05	0	0.00	2	12.63	12.55	-2	6,571	-0.03%
2018/07/03	0	0.00	1	12.90	12.40	-1	6,668	-0.01%
2018/07/02	0	0.00	14	12.91	12.95	-14	6,572	-0.21%
2018/06/29	0	0.00	21	12.82	12.65	-21	6,550	-0.32%
2018/06/28	1	13.05	28	13.14	13.05	-27	6,428	-0.42%
2018/06/27	3	13.15	11.7	13.09	13.15	-8.7	6,370	-0.14%
2018/06/26	0	0.00	133.3	12.75	12.95	-133.3	6,167	-2.16%	大賣/鉅額交易
2018/06/25	1	12.70	18	12.83	12.90	-17	6,160	-0.28%
2018/06/22	1	12.60	3	12.68	12.60	-2	6,098	-0.03%
2018/06/21	2	12.70	1	12.80	12.60	1	6,198	0.02%
2018/06/20	1	12.30	1	12.45	12.60	0	6,389	0.00%
2018/06/19	1	12.25	31	12.30	12.40	-30	6,392	-0.47%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/14	1	12.05	3	12.20	12.10	-2	6,279	-0.03%
2018/06/13	1	12.45	1	12.60	12.40	0	6,294	0.00%
2018/06/12	1	12.50	1	12.45	12.50	0	6,219	0.00%
2018/06/11	1	12.45	13	12.50	12.40	-12	6,142	-0.20%
2018/06/08	6	12.34	3	12.40	12.40	3	6,099	0.05%
2018/06/07	16	12.23	1	12.20	12.25	15	6,099	0.25%
2018/06/06	1	12.10	1	12.20	12.05	0	6,105	0.00%
2018/06/05	2	12.13	12	12.07	12.10	-10	6,128	-0.16%
2018/06/04	0	0.00	3	12.02	12.20	-3	6,122	-0.05%
2018/06/01	0	0.00	25	11.67	11.85	-25	5,952	-0.42%
2018/05/30	24	11.18	9	11.20	11.25	15	6,534	0.23%
2018/05/28	2	10.80	0	0.00	10.90	2	6,902	0.03%
2018/05/25	4	10.85	0	0.00	10.80	4	7,117	0.06%
2018/05/21	0	0.00	1	11.05	11.05	-1	8,767	-0.01%
2018/05/18	2	11.10	0	0.00	11.00	2	8,899	0.02%
2018/05/16	0	0.00	10	10.75	10.80	-10	9,034	-0.11%
2018/05/14	4	10.98	0	0.00	10.85	4	9,553	0.04%
2018/05/11	21	11.10	0.1	10.85	10.90	20.9	9,629	0.22%
2018/05/10	0	0.00	6	10.87	11.00	-6	9,646	-0.06%
2018/05/08	20	10.55	5	10.50	10.60	15	9,737	0.15%
2018/05/07	1	10.40	0	0.00	10.35	1	9,928	0.01%
2018/05/04	0	0.00	3	10.40	10.50	-3	10,028	-0.03%
2018/05/03	1	10.40	10	10.40	10.35	-9	10,150	-0.09%
2018/05/02	1	10.65	11	10.55	10.50	-10	10,318	-0.10%
2018/04/30	0	0.00	3	10.80	10.80	-3	10,792	-0.03%
2018/04/27	10	10.75	17	10.78	10.80	-7	10,942	-0.06%
2018/04/26	11	10.89	11	10.84	10.75	0	11,246	0.00%
2018/04/25	1	10.75	1	10.90	10.90	0	11,433	0.00%
2018/04/24	14	11.15	14	11.05	11.00	0	11,765	0.00%
2018/04/23	5	11.35	2	11.20	11.20	3	12,093	0.02%
2018/04/20	25	11.39	20	11.35	11.40	5	12,365	0.04%
2018/04/19	0	0.00	20	11.30	11.25	-20	13,211	-0.15%
2018/04/18	60	11.19	0	0.00	11.15	60	13,617	0.44%
2018/04/17	0	0.00	8	11.17	11.15	-8	14,097	-0.06%
2018/04/16	3	11.35	0	0.00	11.15	3	15,298	0.02%
2018/04/13	1	11.35	0	0.00	11.35	1	15,988	0.01%
2018/04/12	2	11.30	15	11.50	11.30	-13	17,051	-0.08%
2018/04/10	13	11.94	27	11.94	11.80	-14	17,410	-0.08%
2018/04/09	10	11.85	11	11.95	12.00	-1	17,679	-0.01%
2018/04/03	2	11.70	11	11.71	11.80	-9	18,523	-0.05%
2018/04/02	2	11.85	6	11.90	11.90	-4	18,769	-0.02%
2018/03/31	5	11.65	0	0.00	11.80	5	19,565	0.03%
2018/03/30	2	11.58	29	11.60	11.60	-27	20,463	-0.13%
2018/03/29	13	11.51	25	11.52	11.55	-12	20,503	-0.06%
2018/03/28	11	11.17	19	11.16	11.45	-8	20,514	-0.04%
2018/03/27	10	11.10	18	11.18	11.15	-8	20,452	-0.04%
2018/03/26	73	10.95	19	10.76	10.85	54	20,399	0.26%
2018/03/23	26	11.06	1	10.95	10.95	25	20,320	0.12%
2018/03/22	26	12.01	1	11.80	11.80	25	20,021	0.12%
2018/03/21	17	12.16	16	12.15	12.10	1	19,894	0.01%
2018/03/20	1	12.10	1	12.15	12.10	0	19,964	0.00%
2018/03/19	10	12.30	10	12.15	12.05	0	20,064	0.00%
2018/03/15	2	12.25	0	0.00	12.35	2	20,571	0.01%
2018/03/14	28	12.40	10	12.30	12.30	18	20,742	0.09%
2018/03/13	5	12.45	7	12.41	12.40	-2	20,768	-0.01%
2018/03/12	20	12.33	5.3	12.35	12.35	14.7	20,728	0.07%
2018/03/09	1	12.30	2	12.25	12.30	-1	20,818	0.00%
2018/03/07	22	12.39	3	12.50	12.35	19	20,770	0.09%
2018/03/06	3	12.43	7	12.46	12.45	-4	20,732	-0.02%
2018/03/05	35	12.73	27	12.60	12.20	8	20,585	0.04%
2018/03/02	36	13.50	12	13.51	13.55	24	19,892	0.12%
2018/03/01	23	13.64	24	13.91	13.85	-1	19,740	-0.01%
2018/02/27	1	13.45	40	13.46	13.45	-39	19,364	-0.20%
2018/02/26	0	0.00	10	13.65	13.60	-10	19,157	-0.05%
2018/02/23	20	13.74	17	13.80	13.50	3	18,999	0.02%
2018/02/22	8	13.68	312	13.68	13.60	-304	18,331	-1.66%	大賣/鉅額交易
2018/02/21	0	0.00	35	13.44	13.55	-35	18,062	-0.19%
2018/02/12	0	0.00	4	12.78	12.80	-4	17,554	-0.02%
2018/02/08	20	12.13	1	11.95	12.20	19	17,444	0.11%
2018/02/07	8	12.38	1	12.50	12.25	7	17,399	0.04%
2018/02/06	39	12.06	2,036	12.46	12.25	-1,997	17,268	-11.56%	大賣/鉅額交易
2018/02/05	3	12.55	0	0.00	12.85	3	16,969	0.02%
2018/02/02	0	0.00	7	12.81	12.85	-7	16,940	-0.04%
2018/02/01	0	0.00	3	13.05	12.85	-3	16,948	-0.02%
2018/01/31	33	12.61	5	12.90	12.95	28	16,955	0.17%
2018/01/30	9	13.05	11	13.33	13.05	-2	16,808	-0.01%
2018/01/29	3	13.15	2	13.20	13.20	1	16,648	0.01%
2018/01/26	2	13.05	1.2	13.23	13.15	0.8	16,589	0.00%
2018/01/25	2	13.18	31	13.20	13.25	-29	16,668	-0.17%
2018/01/24	4	13.03	2	13.05	13.05	2	16,514	0.01%
2018/01/23	20	12.70	33	12.62	12.75	-13	16,150	-0.08%
2018/01/22	2	12.70	8	12.54	12.55	-6	16,061	-0.04%
2018/01/19	0	0.00	6	12.83	12.75	-6	15,954	-0.04%
2018/01/18	39	12.66	5	12.62	12.65	34	16,342	0.21%
2018/01/17	6	12.93	20	13.15	12.90	-14	16,235	-0.09%
2018/01/16	6	13.15	2	13.10	13.20	4	15,894	0.03%
2018/01/15	93	13.47	61	13.38	13.05	32	15,631	0.20%
2018/01/12	22	13.95	20	13.88	13.90	2	14,781	0.01%
2018/01/11	23	14.01	56	14.05	13.90	-33	14,390	-0.23%
2018/01/10	50	14.21	15	14.21	14.00	35	13,953	0.25%
2018/01/09	3	13.35	85	13.59	13.70	-82	12,861	-0.64%
2018/01/08	10.3	13.28	27	13.37	13.40	-16.7	12,193	-0.14%
2018/01/05	10	12.69	0	0.00	12.85	10	11,174	0.09%
2018/01/04	10	12.75	0	0.00	12.70	10	10,964	0.09%
2018/01/03	18	12.72	10	12.70	12.75	8	10,724	0.07%
2018/01/02	2	12.80	48.4	12.88	12.85	-46.4	10,405	-0.45%