中鴻 (2014)-凱基-新店券商分點個股進出

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
22.30
漲跌
▼0.25
漲幅
-1.11%
成交量
4,364張
產業
上市鋼鐵類股▼1.08%
1604人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－凱基-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新店券商分點個股進出
凱基-新店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
2024/05/09	0	0.00	0.1	22.80	22.30	-0.1	7,297	0.00%
2024/05/07	1	22.55	2.3	22.59	22.55	-1.3	7,243	-0.02%
2024/05/03	0	0.00	2	23.55	23.35	-2	7,119	-0.03%
2024/04/30	0	0.00	3	23.50	23.25	-3	7,014	-0.04%
2024/04/26	0	0.00	10	23.05	23.20	-10	6,947	-0.14%
2024/04/24	0	0.00	5	23.05	23.00	-5	6,963	-0.07%
2024/04/22	1	22.75	0	0.00	22.80	1	7,016	0.01%
2024/04/19	3	23.02	5	23.00	23.20	-2	6,917	-0.03%
2024/04/18	8.3	23.82	2	24.08	23.75	6.3	6,679	0.09%
2024/04/17	1	22.30	0	0.00	22.25	1	6,151	0.02%
2024/04/12	0	23.15	5	23.05	23.00	-5	6,362	-0.08%
2024/04/11	1	23.50	0	0.00	23.35	1	6,346	0.02%
2024/04/10	10	24.64	1	25.10	24.10	9	6,309	0.14%
2024/04/09	26	23.59	23.1	24.43	24.95	2.9	5,796	0.05%
2024/04/03	2	22.70	0	0.00	22.80	2	5,013	0.04%
2024/03/27	2	21.75	0	0.00	22.10	2	6,376	0.03%
2024/03/25	0	0.00	4	22.15	22.20	-4	8,059	-0.05%
2024/03/19	0	0.00	4	22.30	22.30	-4	12,828	-0.03%
2024/03/15	1	22.20	0	0.00	22.25	1	12,860	0.01%
2024/03/13	0	0.00	0.2	22.10	22.00	-0.2	12,771	0.00%
2024/03/08	2	22.05	1.7	22.12	22.05	0.3	12,716	0.00%
2024/03/04	4	22.93	0	0.00	22.50	4	12,611	0.03%
2024/03/01	2	23.00	0	0.00	23.05	2	12,603	0.02%
2024/02/29	0	0.00	1	22.90	23.20	-1	12,736	-0.01%
2024/02/05	1	23.40	0.3	23.45	23.55	0.7	13,087	0.01%
2024/02/01	1	23.80	0	0.00	23.85	1	13,086	0.01%
2024/01/23	0	0.00	1	23.85	23.85	-1	13,112	-0.01%
2024/01/17	0	0.00	3	23.85	23.35	-3	13,021	-0.02%
2024/01/16	1	24.00	0	0.00	23.90	1	13,025	0.01%
2024/01/12	0	0.00	2	24.40	24.35	-2	13,000	-0.02%
2024/01/11	4	24.20	0	0.00	24.40	4	13,026	0.03%
2024/01/10	1	24.65	0	0.00	24.35	1	13,180	0.01%
2024/01/09	1	25.00	0	0.00	25.10	1	13,022	0.01%
2024/01/05	2	26.05	0	0.00	26.10	2	12,727	0.02%
2024/01/04	2	26.18	2	26.25	26.25	0	12,671	0.00%
2023/12/27	2	26.25	0	0.00	26.20	2	12,340	0.02%
2023/12/25	3	27.12	2	28.00	26.95	1	11,878	0.01%
2023/12/21	3	27.77	3	27.75	27.70	0	10,953	0.00%
2023/12/20	4	28.65	6	28.07	28.20	-2	10,450	-0.02%
2023/12/19	0.5	27.65	8	27.75	27.75	-7.5	9,327	-0.08%
2023/12/18	307	26.85	309.3	26.92	26.85	-2.3	7,949	-0.03%	大買/大賣/
2023/12/15	0	0.00	16	25.75	26.00	-16	5,922	-0.27%
2023/12/14	2	23.45	0	0.00	23.65	2	4,955	0.04%
2023/12/11	1	23.05	0	0.00	23.05	1	5,194	0.02%
2023/12/05	1	23.65	0	0.00	23.55	1	5,163	0.02%
2023/11/28	1	23.75	1	23.70	23.65	0	5,111	0.00%
2023/11/27	0	0.00	5	23.19	23.25	-5	5,024	-0.10%
2023/11/23	0	0.00	0.1	22.85	22.75	-0.1	4,947	0.00%
2023/11/22	2	22.75	2	23.00	22.70	0	4,929	0.00%
2023/11/21	0	0.00	2	22.68	22.70	-2	4,799	-0.04%
2023/11/17	2	22.13	0	0.00	22.15	2	4,667	0.04%
2023/11/15	0	0.00	10	21.90	22.10	-10	4,565	-0.22%
2023/11/06	0	0.00	1	21.90	21.90	-1	5,158	-0.02%
2023/10/25	10	21.35	0	0.00	21.35	10	7,308	0.14%
2023/10/20	2	20.90	0	0.00	20.95	2	7,503	0.03%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/11	1	21.85	0	0.00	21.45	1	7,934	0.01%
2023/10/05	1	21.85	0	0.00	21.90	1	7,962	0.01%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1	23.00	0	0.00	22.90	1	7,881	0.01%
2023/09/25	0	0.00	1	23.95	24.00	-1	7,773	-0.01%
2023/09/21	1	24.40	0	0.00	24.30	1	7,775	0.01%
2023/09/18	2	24.73	60	24.78	24.70	-58	7,974	-0.73%
2023/09/15	0	0.00	1	24.00	24.10	-1	7,772	-0.01%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	2	23.65	23.65	-2	8,259	-0.02%
2023/09/11	0	0.00	4	23.35	23.25	-4	8,243	-0.05%
2023/09/07	0	0.00	3	23.45	23.20	-3	8,399	-0.04%
2023/09/04	1	23.60	0	0.00	23.70	1	8,456	0.01%
2023/09/01	1	23.15	0	0.00	23.15	1	8,427	0.01%
2023/08/30	1	22.65	0	0.00	22.80	1	8,744	0.01%
2023/08/28	1	22.95	0	0.00	22.95	1	8,699	0.01%
2023/08/18	0	0.00	1	23.50	23.20	-1	8,681	-0.01%
2023/08/17	20	22.90	0	0.00	22.70	20	8,597	0.23%
2023/08/15	10	23.25	0	0.00	23.25	10	8,433	0.12%
2023/08/14	21	23.44	3	23.37	23.25	18	8,369	0.22%
2023/08/11	10	24.50	0	0.00	24.50	10	8,200	0.12%
2023/08/10	0	0.00	2	25.40	25.15	-2	8,083	-0.02%
2023/08/08	0	0.00	6	25.93	25.45	-6	7,979	-0.08%
2023/08/07	15	25.90	1	25.65	26.10	14	7,900	0.18%
2023/08/04	2	25.35	6	26.04	26.10	-4	7,485	-0.05%
2023/08/02	4	25.64	85.4	25.49	25.35	-81.4	6,959	-1.17%
2023/08/01	1	24.75	2	25.00	24.70	-1	6,343	-0.02%
2023/07/27	0	24.75	2	24.80	24.85	-2	6,193	-0.03%
2023/07/26	0	0.00	5	25.05	24.50	-5	6,197	-0.08%
2023/07/24	0	0.00	4	24.75	24.65	-4	6,006	-0.07%
2023/07/21	1	24.45	0	0.00	24.25	1	5,786	0.02%
2023/07/20	2	24.53	0	0.00	24.65	2	5,833	0.03%
2023/07/07	0	0.00	3	23.40	23.35	-3	6,111	-0.05%
2023/07/05	0.1	24.55	0	0.00	24.20	0.1	6,050	0.00%
2023/07/03	0	0.00	2.2	24.36	24.50	-2.2	6,089	-0.04%
2023/06/30	1	24.50	0	0.00	24.40	1	6,058	0.02%
2023/06/29	10	24.65	0	0.00	24.65	10	6,043	0.17%
2023/06/28	0	0.00	1	24.95	24.85	-1	6,043	-0.02%
2023/06/27	3	25.05	1	25.20	25.25	2	5,963	0.03%
2023/06/21	1	24.45	0	0.00	24.55	1	5,811	0.02%
2023/06/20	40	24.59	0	0.00	24.65	40	5,879	0.68%
2023/06/19	11.2	24.86	15	24.79	24.90	-3.8	5,893	-0.06%
2023/06/16	3	24.65	0	0.00	24.55	3	5,664	0.05%
2023/06/15	0	0.00	6	23.70	23.65	-6	5,518	-0.11%
2023/06/13	3.1	23.22	5	23.30	23.20	-1.9	5,680	-0.03%
2023/06/09	3	23.95	0	0.00	23.95	3	5,802	0.05%
2023/06/07	23	23.90	0	0.00	23.95	23	6,110	0.38%
2023/06/06	3	24.10	0	0.00	23.85	3	6,211	0.05%
2023/06/05	10	24.40	0	0.00	24.40	10	6,245	0.16%
2023/06/02	0	0.00	1	23.10	23.20	-1	6,133	-0.02%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/17	1	23.40	2	23.40	23.40	-1	8,378	-0.01%
2023/05/16	2	23.10	0	0.00	23.25	2	8,504	0.02%
2023/05/12	1	23.95	0	0.00	23.00	1	8,750	0.01%
2023/05/11	1	23.95	0	0.00	23.40	1	8,702	0.01%
2023/05/09	0.1	24.30	0	0.00	24.25	0.1	9,053	0.00%
2023/05/08	6	24.62	0	0.00	24.40	6	9,159	0.07%
2023/05/04	6	24.08	0	0.00	24.05	6	9,566	0.06%
2023/05/03	1	24.30	3	24.27	24.25	-2	9,880	-0.02%
2023/04/26	1	24.30	0	0.00	24.60	1	10,991	0.01%
2023/04/25	2	25.10	5	24.55	24.45	-3	11,452	-0.03%
2023/04/21	0	0.00	8	25.30	25.55	-8	12,174	-0.07%
2023/04/18	0	0.00	10	26.55	26.55	-10	12,241	-0.08%
2023/04/14	5	26.65	0	0.00	26.70	5	12,409	0.04%
2023/04/13	3	26.93	0	0.00	27.10	3	12,479	0.02%
2023/04/07	0.1	26.60	3	26.50	26.55	-3	13,120	-0.02%
2023/04/06	4	26.38	0	0.00	26.75	4	13,469	0.03%
2023/03/31	1	26.50	0	0.00	26.40	1	14,269	0.01%
2023/03/30	0.2	26.45	0	0.00	26.25	0.2	15,575	0.00%
2023/03/28	0	0.00	1	26.25	26.15	-1	17,801	-0.01%
2023/03/27	1	26.50	3	26.85	26.50	-2	18,537	-0.01%
2023/03/24	0	0.00	1	26.55	26.55	-1	19,550	-0.01%
2023/03/23	0	0.00	2	26.50	26.40	-2	20,721	-0.01%
2023/03/20	2	26.65	0	0.00	26.65	2	22,689	0.01%
2023/03/17	4	27.11	0	0.00	27.15	4	22,606	0.02%
2023/03/15	7	27.64	1	27.95	27.60	6	22,491	0.03%
2023/03/14	8	27.83	0	0.00	27.60	8	22,529	0.04%
2023/03/13	1	27.60	0	0.00	27.75	1	22,740	0.00%
2023/03/10	6	27.95	0	0.00	27.90	6	22,697	0.03%
2023/03/09	0	0.00	10	28.70	28.70	-10	22,744	-0.04%
2023/03/07	0	0.00	0	28.45	28.80	0	22,742	0.00%
2023/03/06	2	28.45	3	28.63	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	2	28.30	28.30	-2	22,580	-0.01%
2023/03/02	2	27.58	2	27.73	28.15	0	22,576	0.00%
2023/03/01	9.1	27.80	7	27.21	27.40	2.1	22,561	0.01%
2023/02/24	2	29.00	5	29.55	28.90	-3	22,234	-0.01%
2023/02/23	2	29.60	65	29.70	29.70	-63	21,938	-0.29%
2023/02/22	0	0.00	9	29.04	29.20	-9	21,873	-0.04%
2023/02/21	2	29.30	0	0.00	29.25	2	21,945	0.01%
2023/02/20	7	28.90	1	29.25	29.20	6	22,379	0.03%
2023/02/17	10	28.95	2	29.00	29.00	8	23,118	0.03%
2023/02/16	7	29.08	0	0.00	28.80	7	23,559	0.03%
2023/02/15	1	29.00	0	0.00	28.40	1	23,389	0.00%
2023/02/14	1	28.75	0	0.00	28.80	1	23,295	0.00%
2023/02/13	0	0.00	2	28.10	28.85	-2	23,198	-0.01%
2023/02/10	0	0.00	7	28.27	28.10	-7	23,059	-0.03%
2023/02/09	1	28.70	0	0.00	28.40	1	23,070	0.00%
2023/02/08	0	0.00	2	29.05	28.65	-2	23,104	-0.01%
2023/02/06	5	27.81	0	0.00	28.05	5	22,757	0.02%
2023/02/03	1	27.90	0	0.00	27.80	1	22,668	0.00%
2023/02/01	3	29.00	1	28.60	28.75	2	22,276	0.01%
2023/01/31	7	29.05	6	29.31	29.00	1	21,995	0.00%
2023/01/30	3	28.83	2	29.03	29.00	1	21,744	0.00%
2023/01/17	100	28.25	107	28.06	28.45	-7	21,441	-0.03%	大賣/
2023/01/16	1	27.90	0	0.00	27.95	1	21,168	0.00%
2023/01/13	16	27.76	16	27.78	27.75	0	20,983	0.00%
2023/01/12	9	28.23	11	28.05	27.60	-2	20,674	-0.01%
2023/01/11	0	0.00	11	27.69	27.80	-11	20,210	-0.05%
2023/01/09	3	27.07	6	27.52	27.35	-3	19,992	-0.02%
2023/01/06	2	26.60	4	26.93	27.10	-2	19,758	-0.01%
2023/01/05	8	26.88	2	26.90	26.50	6	19,785	0.03%
2023/01/04	4	26.75	0	0.00	26.65	4	19,743	0.02%
2023/01/03	2	26.80	6	27.05	27.10	-4	19,655	-0.02%
2022/12/30	2	26.95	2	27.10	26.75	0	19,555	0.00%
2022/12/28	3	26.93	0	0.00	26.80	3	19,437	0.02%
2022/12/27	13	26.83	1	26.70	26.70	12	19,274	0.06%
2022/12/26	4	27.41	2	27.13	27.10	2	19,051	0.01%
2022/12/23	3	27.58	12	27.71	27.60	-9	18,722	-0.05%
2022/12/22	6	27.25	13	26.78	27.30	-7	17,973	-0.04%
2022/12/21	9	26.37	3	26.85	27.10	6	16,789	0.04%
2022/12/20	2	25.88	1	25.35	24.70	1	15,380	0.01%
2022/12/19	3	26.15	2	26.28	26.00	1	14,732	0.01%
2022/12/16	15	27.70	9	27.56	27.50	6	14,061	0.04%
2022/12/15	7	27.41	5	27.52	27.60	2	13,168	0.02%
2022/12/14	6	26.43	63	26.71	25.90	-57	12,193	-0.47%
2022/12/13	51	24.62	4	25.39	26.40	47	10,963	0.43%
2022/12/12	2	24.00	0	0.00	24.00	2	10,542	0.02%
2022/12/07	0	0.00	4	24.00	23.85	-4	10,670	-0.04%
2022/12/06	1	24.15	0	0.00	24.15	1	10,594	0.01%
2022/12/05	0	24.15	0	0.00	24.70	0	10,597	0.00%
2022/11/29	2	23.85	1	23.85	23.85	1	10,493	0.01%
2022/11/28	2	22.70	1	22.70	22.60	1	10,399	0.01%
2022/11/25	11	23.14	0	0.00	22.80	11	10,516	0.10%
2022/11/22	1	23.40	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	0.00	1	23.65	23.85	-1	10,361	-0.01%
2022/11/18	1	24.50	0	0.00	23.90	1	10,353	0.01%
2022/11/17	0	0.00	1	24.10	24.20	-1	10,256	-0.01%
2022/11/16	3	24.33	2	24.15	24.45	1	10,149	0.01%
2022/11/15	11	23.97	3	23.87	24.10	8	9,713	0.08%
2022/11/14	4	21.89	1	21.65	22.45	3	8,940	0.03%
2022/11/09	0	0.00	2	20.75	20.75	-2	9,001	-0.02%
2022/10/21	0	21.80	0	0.00	21.50	0	11,244	0.00%
2022/09/30	1	20.50	1	20.90	21.15	0	12,257	0.00%
2022/09/28	2	20.90	0	0.00	20.50	2	12,279	0.02%
2022/09/27	2	21.50	0	0.00	21.40	2	12,321	0.02%
2022/09/26	1	22.20	0	0.00	21.65	1	12,522	0.01%
2022/09/21	4	23.23	0	0.00	23.20	4	12,282	0.03%
2022/09/06	3	24.15	0	0.00	23.95	3	12,180	0.02%
2022/09/01	2	25.18	0	0.00	25.20	2	12,175	0.02%
2022/08/25	0	0.00	3	26.75	26.90	-3	12,183	-0.02%
2022/08/24	0	26.75	0	0.00	26.80	0	12,216	0.00%
2022/08/19	1	27.70	0	0.00	27.55	1	12,263	0.01%
2022/08/17	2	27.40	0	0.00	27.45	2	12,084	0.02%
2022/08/16	0	0.00	7	27.15	27.20	-7	11,983	-0.06%
2022/08/15	13	27.12	11	26.90	27.60	2	11,864	0.02%
2022/08/12	8	26.05	2	26.30	26.00	6	11,606	0.05%
2022/08/11	2	25.35	0	0.00	25.20	2	11,403	0.02%
2022/08/02	1	27.15	0	0.00	26.90	1	11,544	0.01%
2022/07/28	100	25.09	0	0.00	24.90	100	11,523	0.87%
2022/07/27	0	0.00	3	24.85	24.60	-3	11,460	-0.03%
2022/07/26	1	25.20	104	25.51	25.05	-103	11,397	-0.90%	大賣/鉅額交易
2022/07/25	6	28.40	2	28.45	28.70	4	11,190	0.04%
2022/07/21	61	28.42	1	28.10	28.10	60	11,086	0.54%
2022/07/20	0	0.00	1	29.05	29.40	-1	11,156	-0.01%
2022/07/19	1	28.00	2	28.75	28.75	-1	11,216	-0.01%
2022/07/15	2	26.73	1	26.85	26.85	1	11,091	0.01%
2022/07/14	0	0.00	2	26.25	26.80	-2	11,223	-0.02%
2022/07/13	1	26.80	0	0.00	26.60	1	11,308	0.01%
2022/07/12	0	0.00	1	26.80	26.75	-1	11,532	-0.01%
2022/07/04	1	25.15	0	0.00	25.00	1	12,242	0.01%
2022/07/01	1	26.40	1	27.00	26.60	0	12,314	0.00%
2022/06/22	1	27.20	0	0.00	27.40	1	13,894	0.01%
2022/06/16	2	31.20	5	30.15	30.00	-3	17,398	-0.02%
2022/06/13	1	31.15	4	31.65	31.15	-3	18,175	-0.02%
2022/06/10	0	0.00	1	32.25	32.55	-1	18,323	-0.01%
2022/06/09	1	32.85	0	0.00	32.85	1	18,553	0.01%
2022/06/08	0	0.00	1	33.55	33.15	-1	19,323	-0.01%
2022/06/06	2	33.50	1	33.35	33.50	1	19,839	0.01%
2022/05/31	1	32.70	0	0.00	32.70	1	22,746	0.00%
2022/05/30	1	33.45	0	0.00	33.40	1	22,803	0.00%
2022/05/27	0	0.00	1	33.00	33.00	-1	23,267	0.00%
2022/05/26	0	0.00	3	32.93	32.80	-3	23,743	-0.01%
2022/05/24	1	32.90	0	0.00	32.90	1	24,000	0.00%
2022/05/20	0	0.00	3	33.13	33.10	-3	24,603	-0.01%
2022/05/19	1	31.65	0	0.00	31.90	1	25,466	0.00%
2022/05/18	10	33.60	1	33.30	33.45	9	25,245	0.04%
2022/05/12	1	32.90	0	0.00	32.35	1	25,175	0.00%
2022/05/09	7	33.85	5	34.25	33.65	2	25,071	0.01%
2022/05/06	9	34.98	0	0.00	34.60	9	25,056	0.04%
2022/05/05	2	38.35	0	0.00	38.35	2	24,627	0.01%
2022/04/28	1	38.35	0	0.00	38.05	1	24,853	0.00%
2022/04/27	0	0.00	2	37.60	38.20	-2	24,827	-0.01%
2022/04/26	2	39.50	0	0.00	39.40	2	24,640	0.01%
2022/04/25	4	41.60	3	41.08	40.90	1	24,401	0.00%
2022/04/22	3	43.75	0	0.00	43.85	3	24,199	0.01%
2022/04/21	2	43.15	1	43.20	43.10	1	24,298	0.00%
2022/04/20	12	44.58	1	43.50	43.60	11	24,620	0.04%
2022/04/19	2	44.63	1	44.50	44.50	1	24,576	0.00%
2022/04/18	1.1	44.87	10	45.63	44.75	-8.9	24,596	-0.04%
2022/04/15	7	47.25	3	47.27	46.80	4	24,461	0.02%
2022/04/14	5	47.40	0	0.00	46.80	5	24,431	0.02%
2022/04/13	0	0.00	1	47.50	47.10	-1	24,418	0.00%
2022/04/12	1	46.70	4	46.56	46.70	-3	24,421	-0.01%
2022/04/11	2	46.65	2	47.10	46.65	0	24,375	0.00%
2022/04/08	0	0.00	9	46.21	47.50	-9	24,241	-0.04%
2022/04/07	10	47.06	0	0.00	45.75	10	24,089	0.04%
2022/04/06	2	46.40	4	46.80	46.95	-2	23,863	-0.01%
2022/03/31	0	0.00	1	46.10	46.15	-1	24,396	0.00%
2022/03/30	3	45.55	7	45.77	46.90	-4	24,614	-0.02%
2022/03/29	4	46.03	9	46.33	46.00	-5	24,555	-0.02%
2022/03/28	8	47.19	14	47.14	47.30	-6	24,828	-0.02%
2022/03/25	0	48.10	3	48.42	48.50	-3	25,621	-0.01%
2022/03/24	2	48.18	14	48.08	47.95	-12	27,333	-0.04%
2022/03/23	11	47.64	5.1	47.79	48.50	5.9	28,160	0.02%
2022/03/22	7	47.86	5	48.09	47.40	2	27,779	0.01%
2022/03/21	5	46.85	11	46.59	47.20	-6	26,656	-0.02%
2022/03/18	17	44.44	2	44.53	43.95	15	25,846	0.06%
2022/03/17	1	44.30	2	44.15	44.20	-1	26,610	0.00%
2022/03/16	12	43.85	24	44.08	43.75	-12	26,726	-0.04%
2022/03/15	12	43.22	0	0.00	43.20	12	26,546	0.05%
2022/03/14	8	43.51	2	43.80	44.00	6	27,330	0.02%
2022/03/11	17.1	43.96	5	43.60	43.60	12.1	27,832	0.04%
2022/03/10	11	42.45	13	42.64	42.80	-2	27,391	-0.01%
2022/03/09	1	41.30	1.2	40.93	41.80	-0.2	27,386	0.00%
2022/03/08	42	44.49	45	42.32	40.90	-3	27,456	-0.01%
2022/03/07	12	43.05	16	43.53	43.90	-4	26,189	-0.02%
2022/03/04	6	42.25	0	0.00	42.00	6	24,971	0.02%
2022/03/03	5	42.40	1	42.60	42.30	4	25,053	0.02%
2022/03/01	0	0.00	2	42.58	42.05	-2	26,021	-0.01%
2022/02/25	1	40.70	0	0.00	40.50	1	27,087	0.00%
2022/02/24	5	39.69	25	40.35	39.35	-20	27,790	-0.07%
2022/02/23	28	41.33	3	41.08	41.30	25	27,769	0.09%
2022/02/22	1	43.05	3	42.12	41.20	-2	27,786	-0.01%
2022/02/21	4	42.09	5	42.24	42.75	-1	27,345	0.00%
2022/02/18	0	0.00	18	39.72	39.85	-18	26,414	-0.07%
2022/02/17	2	39.85	0	0.00	39.75	2	26,629	0.01%
2022/02/16	1	39.50	0	0.00	39.55	1	26,832	0.00%
2022/02/11	1	40.35	0	0.00	40.35	1	28,247	0.00%
2022/02/10	1	40.30	7	40.12	40.50	-6	28,566	-0.02%
2022/02/09	6.2	40.20	3	40.05	40.25	3.2	29,265	0.01%
2022/02/08	8	39.89	1	39.70	40.00	7	29,287	0.02%
2022/01/26	0	36.90	3	37.00	37.00	-3	29,320	-0.01%
2022/01/25	3	37.15	3	37.10	36.75	0	29,502	0.00%
2022/01/24	0	0.00	2	37.30	37.10	-2	29,595	-0.01%
2022/01/20	5	38.95	2	38.70	39.25	3	29,596	0.01%
2022/01/19	2	38.40	0	0.00	38.25	2	29,578	0.01%
2022/01/18	1	39.35	0	0.00	38.80	1	29,689	0.00%
2022/01/17	1	39.45	0	0.00	39.45	1	29,911	0.00%
2022/01/14	0	0.00	3	40.00	40.00	-3	30,508	-0.01%
2022/01/13	5	40.01	4	40.00	40.00	1	30,450	0.00%
2022/01/12	0	0.00	0.7	38.20	38.45	-0.7	30,188	0.00%
2022/01/04	0	0.00	2	40.00	40.15	-2	30,395	-0.01%
2021/12/29	0	0.00	2	41.40	41.50	-2	30,944	-0.01%
2021/12/28	2	41.23	5	41.20	41.10	-3	31,211	-0.01%
2021/12/27	0	0.00	6	41.94	41.00	-6	31,412	-0.02%
2021/12/24	6	44.00	12	43.18	42.55	-6	31,107	-0.02%
2021/12/23	3	43.73	2	43.88	43.55	1	30,878	0.00%
2021/12/22	3	43.98	5.2	44.34	43.90	-2.2	30,458	-0.01%
2021/12/21	7	43.59	13	43.16	44.55	-6	29,872	-0.02%
2021/12/20	125	43.10	128	43.74	44.05	-3	28,816	-0.01%	大買/大賣/
2021/12/17	23	41.27	28	41.15	41.70	-5	26,866	-0.02%
2021/12/16	10	39.35	10	39.25	39.40	0	25,705	0.00%
2021/12/15	4	40.03	1	39.50	39.95	3	25,899	0.01%
2021/12/14	11.2	40.34	9	40.03	39.65	2.2	25,870	0.01%
2021/12/13	8	40.50	9	40.31	40.90	-1	25,432	0.00%
2021/12/10	3	39.07	1	38.55	38.50	2	24,588	0.01%
2021/12/09	6	39.20	5	38.69	38.45	1	24,644	0.00%
2021/12/08	27	40.22	12	39.78	39.15	15	24,884	0.06%
2021/12/07	16	38.37	14	38.71	39.00	2	24,544	0.01%
2021/12/06	3	37.50	1	37.30	37.10	2	23,937	0.01%
2021/12/03	1	36.40	10	36.65	36.50	-9	23,783	-0.04%
2021/12/02	10	36.30	1	35.90	36.20	9	23,710	0.04%
2021/11/26	1	37.00	1	36.90	36.25	0	23,693	0.00%
2021/11/25	4	37.95	3	38.35	38.15	1	23,602	0.00%
2021/11/24	11	37.42	6	37.49	37.40	5	22,654	0.02%
2021/11/23	3	35.33	4	35.49	35.20	-1	21,411	0.00%
2021/11/22	0	0.00	2	33.05	33.40	-2	21,791	-0.01%
2021/11/19	4	33.33	20	33.39	32.85	-16	21,762	-0.07%
2021/11/18	1	33.70	5	34.00	33.90	-4	21,745	-0.02%
2021/11/17	0	0.00	5	33.83	33.85	-5	21,904	-0.02%
2021/11/16	0	0.00	4	34.06	34.10	-4	22,142	-0.02%
2021/11/15	0	0.00	5	34.80	34.75	-5	22,263	-0.02%
2021/11/11	13	36.98	8	37.35	36.25	5	22,815	0.02%
2021/11/09	3	35.58	2	36.10	35.70	1	22,466	0.00%
2021/11/08	3	36.37	1	36.00	36.25	2	22,636	0.01%
2021/11/05	1	34.35	0	0.00	34.30	1	22,459	0.00%
2021/11/04	2	35.53	8	35.30	35.15	-6	22,738	-0.03%
2021/11/03	1	35.90	0	0.00	35.70	1	23,539	0.00%
2021/11/01	0	0.00	1	35.10	35.20	-1	23,736	0.00%
2021/10/27	0	0.00	0.2	35.40	35.30	-0.2	24,131	0.00%
2021/10/26	0	0.00	1	35.50	35.60	-1	24,736	0.00%
2021/10/22	1	33.95	10	34.20	33.70	-9	25,424	-0.04%
2021/10/21	0	0.00	2	37.10	36.90	-2	25,461	-0.01%
2021/10/20	2	36.68	0	0.00	36.05	2	25,804	0.01%
2021/10/15	2	36.43	0	0.00	36.30	2	27,449	0.01%
2021/10/12	0	37.20	0	0.00	36.10	0	29,292	0.00%
2021/10/08	0	0.00	36	36.72	37.00	-36	30,189	-0.12%
2021/10/07	0	0.00	5	37.82	38.30	-5	31,156	-0.02%
2021/10/06	1	38.60	1	38.80	38.05	0	32,370	0.00%
2021/10/05	0	0.00	10	37.00	39.00	-10	33,509	-0.03%
2021/10/04	0	0.00	10	38.15	37.10	-10	34,130	-0.03%
2021/10/01	0	0.00	2	40.80	39.15	-2	35,544	-0.01%
2021/09/30	10	41.10	6	40.51	41.80	4	37,175	0.01%
2021/09/29	0	0.00	15	40.63	40.35	-15	38,748	-0.04%
2021/09/22	1	41.10	0	0.00	41.00	1	63,801	0.00%
2021/09/17	0	0.00	2	43.85	44.45	-2	67,891	0.00%
2021/09/16	3	44.37	1	44.40	44.15	2	70,029	0.00%
2021/09/15	1	44.65	0	0.00	45.05	1	71,938	0.00%
2021/09/14	2	45.48	1	45.50	45.50	1	75,763	0.00%
2021/09/13	14	46.92	0	0.00	46.90	14	79,590	0.02%
2021/09/10	8	46.20	2	45.78	46.35	6	80,607	0.01%
2021/09/09	1	44.45	0.2	44.60	44.95	0.8	81,642	0.00%
2021/09/07	1	44.65	1	45.10	44.20	0	84,889	0.00%
2021/09/06	11	44.55	11	44.85	44.45	0	85,072	0.00%
2021/09/02	1	45.90	2	45.10	44.40	-1	85,129	0.00%
2021/09/01	0	0.00	1	46.05	46.05	-1	85,115	0.00%
2021/08/31	4	46.85	10	46.40	46.85	-6	85,070	-0.01%
2021/08/30	0	0.00	5	46.40	46.40	-5	85,302	-0.01%
2021/08/27	0	0.00	25	45.69	45.85	-25	85,511	-0.03%
2021/08/26	21	45.06	21	46.14	46.00	0	85,671	0.00%
2021/08/25	13	44.20	15	43.85	44.10	-2	85,317	0.00%
2021/08/24	1.1	43.13	20	43.90	44.00	-18.9	89,217	-0.02%
2021/08/23	0	0.00	0.1	44.70	44.10	-0.1	93,474	0.00%
2021/08/20	22	42.93	7	42.98	43.40	15	96,058	0.02%
2021/08/19	5.1	44.35	5	43.80	42.75	0.1	98,816	0.00%
2021/08/18	0	43.25	2.1	43.28	45.40	-2.1	100,762	0.00%
2021/08/17	8	46.77	3	45.57	44.30	5	102,491	0.00%
2021/08/16	0	0.00	2	47.50	47.80	-2	106,682	0.00%
2021/08/13	7	48.29	0	0.00	47.80	7	111,289	0.01%
2021/08/12	1	48.90	41	48.96	49.30	-40	115,351	-0.03%
2021/08/11	38.2	48.35	51	48.03	47.00	-12.8	118,096	-0.01%
2021/08/10	10	47.46	0	0.00	47.30	10	119,720	0.01%
2021/08/09	2	49.35	2	49.55	48.85	0	121,383	0.00%
2021/08/06	3	47.40	3	47.00	47.00	0	123,407	0.00%
2021/08/05	0	0.00	1	48.30	47.15	-1	126,196	0.00%
2021/08/04	4	49.55	3	48.60	48.60	1	129,263	0.00%
2021/08/03	0	0.00	16	48.62	48.75	-16	134,933	-0.01%
2021/08/02	0	0.00	1	48.65	49.25	-1	138,109	0.00%
2021/07/30	41	50.10	5	49.29	48.90	36	142,440	0.03%
2021/07/29	2	47.53	0	47.50	48.90	2	146,402	0.00%
2021/07/28	55.1	47.32	51	46.92	46.90	4.1	148,860	0.00%
2021/07/27	1	47.50	91	47.57	46.50	-90	151,587	-0.06%
2021/07/26	22	50.20	15	49.35	48.55	7	154,472	0.00%
2021/07/23	3.1	49.68	0	0.00	50.40	3.1	157,355	0.00%
2021/07/22	4	49.31	3	48.58	48.20	1	158,348	0.00%
2021/07/21	2	51.05	5	51.60	49.30	-3	159,661	0.00%
2021/07/20	3.1	52.22	70	50.83	51.50	-66.9	159,499	-0.04%
2021/07/19	10	53.90	8	54.15	53.10	2	159,337	0.00%
2021/07/16	4	53.08	3	53.20	53.00	1	159,322	0.00%
2021/07/15	3	52.97	11	52.65	54.40	-8	159,147	-0.01%
2021/07/14	10.1	50.91	23	50.43	50.70	-12.9	158,637	-0.01%
2021/07/13	56.1	53.09	30.1	54.20	52.60	26	158,188	0.02%
2021/07/12	9.2	57.74	49.5	59.52	57.40	-40.3	157,356	-0.03%
2021/07/09	20.1	57.26	4	57.30	56.50	16.1	156,798	0.01%
2021/07/08	50.4	57.93	66.6	57.88	58.50	-16.2	156,468	-0.01%
2021/07/07	213.4	56.70	174.1	57.72	56.50	39.3	155,332	0.03%	大買/大賣/
2021/07/06	81	60.35	47	60.58	59.60	34	155,560	0.02%
2021/07/05	15.7	62.03	68.5	61.85	61.30	-52.8	156,896	-0.03%
2021/07/02	73.7	60.71	87.5	59.88	60.10	-13.9	154,581	-0.01%
2021/07/01	143.6	61.12	144.9	59.91	58.80	-1.3	153,370	0.00%	大買/大賣/
2021/06/30	88.2	63.23	97	62.69	61.20	-8.8	151,103	-0.01%
2021/06/29	104.4	59.15	71	59.37	59.50	33.4	147,776	0.02%	大買/
2021/06/28	135	54.10	78.1	54.19	55.70	56.9	141,237	0.04%	大買/
2021/06/25	26.1	52.18	22.4	52.49	50.70	3.7	136,878	0.00%
2021/06/24	43	50.53	34	50.52	50.60	9	135,237	0.01%
2021/06/23	36.5	51.39	29.4	49.80	48.25	7.1	133,347	0.01%
2021/06/22	18.4	50.54	34.1	50.99	51.70	-15.7	130,040	-0.01%
2021/06/21	10	47.53	14	48.65	47.00	-4	125,972	0.00%
2021/06/18	11	50.92	130	51.23	50.00	-119	124,583	-0.10%	大賣/鉅額交易
2021/06/17	132	53.01	88.4	51.69	50.80	43.6	123,048	0.04%	大買/
2021/06/16	10	50.72	7	51.00	50.40	3	120,480	0.00%
2021/06/15	11	49.26	3	48.12	50.60	8	120,113	0.01%
2021/06/11	3	46.90	0.4	47.10	47.20	2.6	119,897	0.00%
2021/06/10	6.4	45.64	0	0.00	47.10	6.4	120,284	0.01%
2021/06/09	0	0.00	11	47.41	46.80	-11	120,431	-0.01%
2021/06/08	5	48.40	1	47.20	48.55	4	120,709	0.00%
2021/06/07	20	45.86	0.4	45.08	47.20	19.6	120,863	0.02%
2021/06/04	2.4	50.27	42	51.00	49.95	-39.6	120,690	-0.03%
2021/06/03	17	51.93	18	52.35	51.60	-1	121,601	0.00%
2021/06/02	29	52.21	29.2	53.23	52.70	-0.2	121,644	0.00%
2021/06/01	62	53.49	73	52.05	53.30	-11	122,374	-0.01%
2021/05/31	73.1	52.53	56.5	52.18	52.40	16.6	121,105	0.01%
2021/05/28	36	48.16	12.1	48.48	48.70	24	118,089	0.02%
2021/05/27	37.5	45.83	43	45.29	44.30	-5.6	116,115	0.00%
2021/05/26	20	44.02	20.1	44.46	44.10	-0.1	114,060	0.00%
2021/05/25	22.1	45.46	35	44.32	44.00	-12.9	113,252	-0.01%
2021/05/24	74	46.37	179	45.58	45.05	-105	113,497	-0.09%	大賣/鉅額交易
2021/05/21	73.5	44.40	60	44.35	46.15	13.5	110,303	0.01%
2021/05/20	57.2	44.45	34	43.52	43.00	23.2	105,867	0.02%
2021/05/19	141	44.61	11	44.83	45.00	130	101,894	0.13%	大買/鉅額交易
2021/05/18	24	39.58	13	40.14	40.95	11	99,356	0.01%
2021/05/17	14.3	37.81	39	38.07	37.25	-24.7	97,397	-0.03%
2021/05/14	35	42.77	79	43.91	41.35	-44	95,502	-0.05%
2021/05/13	78	46.73	53.3	46.15	45.90	24.8	92,554	0.03%
2021/05/12	82.1	52.90	112.1	54.14	51.00	-30	89,797	-0.03%	大賣/
2021/05/11	369.2	59.13	278	59.79	56.60	91.2	86,567	0.11%	大買/大賣/
2021/05/10	78.2	55.44	65	56.29	57.40	13.2	80,795	0.02%
2021/05/07	148	49.08	113	48.98	52.20	35	77,653	0.05%	大買/大賣/
2021/05/06	76	47.00	89.2	47.08	47.50	-13.2	73,184	-0.02%
2021/05/05	7	42.43	13	42.87	43.20	-6	68,736	-0.01%
2021/05/04	34	40.88	22.2	42.12	39.30	11.8	66,023	0.02%
2021/05/03	51	44.59	47	44.97	42.65	4	62,948	0.01%
2021/04/29	59	41.82	67	42.01	42.60	-8	59,681	-0.01%
2021/04/28	9	39.16	47	39.81	38.75	-38	56,519	-0.07%
2021/04/27	33	39.68	33	39.19	40.00	0	55,435	0.00%
2021/04/26	0	0.00	5	37.80	39.25	-5	53,702	-0.01%
2021/04/23	8	34.93	4	36.00	35.70	4	53,554	0.01%
2021/04/22	59	38.56	14	38.65	36.25	45	53,573	0.08%
2021/04/21	96	34.69	14	33.63	35.40	82	53,448	0.15%
2021/04/20	24.2	33.36	0	0.00	34.50	24.2	53,279	0.05%
2021/04/19	68	32.59	1	34.65	34.70	67	53,408	0.13%
2021/04/16	1.1	30.24	20.1	30.93	31.55	-19	53,007	-0.04%
2021/04/15	3	28.18	4.2	28.31	28.70	-1.2	52,922	0.00%
2021/04/14	9	27.76	3.7	27.45	27.80	5.3	53,582	0.01%
2021/04/13	2	27.46	7	27.66	27.40	-5	55,897	-0.01%
2021/04/12	89.2	28.42	24	28.70	29.00	65.2	59,126	0.11%
2021/04/09	33.3	26.47	44	26.79	26.80	-10.7	58,542	-0.02%
2021/04/08	0	0.00	15	24.95	24.95	-15	56,092	-0.03%
2021/04/07	19	22.71	17	22.59	22.70	2	56,933	0.00%
2021/04/06	34	21.99	25	22.22	22.70	9	56,288	0.02%
2021/04/01	183.2	20.55	203	20.76	20.75	-19.8	54,838	-0.04%	大買/大賣/
2021/03/31	19	19.07	18	18.86	19.50	1	52,181	0.00%
2021/03/30	2	18.20	12	18.25	18.30	-10	51,223	-0.02%
2021/03/29	16	18.36	4	18.39	18.30	12	52,583	0.02%
2021/03/25	88	17.88	69	17.76	17.55	19	58,787	0.03%
2021/03/24	0	0.00	2	17.55	17.30	-2	58,813	0.00%
2021/03/22	0	0.00	13	17.60	17.70	-13	60,007	-0.02%
2021/03/19	5	17.50	0	0.00	17.50	5	61,924	0.01%
2021/03/17	1	17.95	0	0.00	17.85	1	66,518	0.00%
2021/03/16	8	17.93	5	17.95	17.75	3	67,843	0.00%
2021/03/15	7	18.41	0	0.00	18.35	7	67,472	0.01%
2021/03/12	0	0.00	9	18.50	18.75	-9	67,060	-0.01%
2021/03/11	0	18.20	4.1	18.29	18.25	-4.1	66,686	-0.01%
2021/03/10	7	18.10	13	18.15	18.20	-6	66,651	-0.01%
2021/03/09	10	18.54	15	18.67	18.40	-5	66,366	-0.01%
2021/03/08	1	17.90	3	18.28	18.10	-2	65,151	0.00%
2021/03/05	15	18.44	34	18.09	17.85	-19	64,811	-0.03%
2021/03/04	12	18.62	29	18.69	18.60	-17	63,711	-0.03%
2021/03/03	3	17.75	11	18.13	17.75	-8	61,301	-0.01%
2021/03/02	11	17.50	11	17.67	17.30	0	60,155	0.00%
2021/02/26	21	17.54	2.5	17.54	17.45	18.5	59,714	0.03%
2021/02/25	2	17.20	15	17.30	17.45	-13	58,896	-0.02%
2021/02/24	22.1	17.20	16	16.80	16.50	6.1	58,000	0.01%
2021/02/23	2	16.55	36	16.77	17.20	-34	55,364	-0.06%
2021/02/22	2	15.65	4	15.58	15.65	-2	54,002	0.00%
2021/02/19	10	15.50	0	0.00	15.45	10	53,465	0.02%
2021/02/18	13	14.96	11	15.31	15.40	2	52,997	0.00%
2021/02/17	0	0.00	3	14.30	14.25	-3	52,242	-0.01%
2021/02/05	10	13.40	0	0.00	13.40	10	51,850	0.02%
2021/02/04	2	13.55	0	0.00	13.65	2	51,731	0.00%
2021/02/03	4	13.75	0	0.00	13.70	4	51,751	0.01%
2021/02/02	0	0.00	1	14.00	14.20	-1	51,453	0.00%
2021/02/01	3	13.15	13	13.71	13.80	-10	51,289	-0.02%
2021/01/29	4	13.79	0.4	13.80	13.60	3.6	51,075	0.01%
2021/01/28	3	14.00	0	0.00	13.90	3	51,168	0.01%
2021/01/27	8	14.53	1	14.90	14.40	7	51,213	0.01%
2021/01/26	8	15.09	0	0.00	14.85	8	51,226	0.02%
2021/01/22	0.5	14.90	12	15.21	15.25	-11.5	50,670	-0.02%
2021/01/21	1	15.05	2	15.15	14.90	-1	50,387	0.00%
2021/01/20	9	14.73	1	14.60	14.60	8	50,138	0.02%
2021/01/19	21	15.62	4	15.45	15.35	17	49,711	0.03%
2021/01/18	10	15.11	3	14.93	15.10	7	49,391	0.01%
2021/01/15	24	15.96	27	16.07	15.70	-3	48,895	-0.01%
2021/01/14	3	16.22	8	16.60	16.40	-5	48,484	-0.01%
2021/01/13	3	15.85	1	16.00	16.10	2	47,717	0.00%
2021/01/12	16.2	15.83	2	16.00	15.70	14.2	47,363	0.03%
2021/01/11	2	16.70	3	17.18	16.65	-1	46,697	0.00%
2021/01/08	13	16.81	6	16.67	16.80	7	46,275	0.02%
2021/01/07	14.4	17.08	18	17.04	16.85	-3.6	45,602	-0.01%
2021/01/06	42.8	18.28	36.3	17.71	17.65	6.5	44,235	0.01%
2021/01/05	30	17.19	43	17.73	17.80	-13	41,253	-0.03%
2021/01/04	17	16.51	32	16.21	16.50	-15	37,384	-0.04%
2020/12/31	2	15.58	3	15.85	15.75	-1	35,812	0.00%
2020/12/30	1	16.00	2	15.60	15.50	-1	35,197	0.00%
2020/12/29	31	15.72	26	15.39	15.35	5	33,981	0.01%
2020/12/28	20	15.23	8	15.24	15.00	12	32,612	0.04%
2020/12/25	3	15.53	9	15.73	15.50	-6	31,474	-0.02%
2020/12/24	2	15.88	2	15.90	15.50	0	30,591	0.00%
2020/12/23	6	15.52	5	15.71	16.00	1	29,622	0.00%
2020/12/22	47	15.78	27	16.34	15.20	20	28,061	0.07%
2020/12/21	25	15.60	44	15.63	15.75	-19	24,162	-0.08%
2020/12/18	13	14.52	14	14.43	14.35	-1	21,095	0.00%
2020/12/17	7	14.16	3	14.30	14.20	4	20,410	0.02%
2020/12/16	6	14.28	7	14.82	14.25	-1	19,874	-0.01%
2020/12/15	30	14.80	13	14.52	14.15	17	18,916	0.09%
2020/12/14	10	14.00	23	14.28	14.30	-13	17,025	-0.08%
2020/12/11	24	13.50	4	13.73	13.75	20	14,796	0.14%
2020/12/10	10	12.30	31	12.85	12.85	-21	11,829	-0.18%
2020/12/09	1	11.75	11	11.71	11.70	-10	10,342	-0.10%
2020/12/08	2	11.93	5	11.97	11.90	-3	10,395	-0.03%
2020/12/07	1	12.15	1	12.10	12.10	0	10,456	0.00%
2020/12/04	1	12.10	1	12.00	12.05	0	10,470	0.00%
2020/12/03	0	0.00	5	11.83	11.70	-5	10,500	-0.05%
2020/12/02	2	11.90	1	11.80	11.80	1	10,700	0.01%
2020/12/01	2	11.80	14	11.75	11.90	-12	10,639	-0.11%
2020/11/30	6	12.01	106.2	12.05	12.05	-100.2	10,467	-0.96%	大賣/
2020/11/27	5	11.62	0	0.00	11.70	5	9,940	0.05%
2020/11/26	102	11.45	3	11.30	11.35	99	9,580	1.03%	大買/
2020/11/25	13	11.18	23	11.20	11.20	-10	9,397	-0.11%
2020/11/24	1	10.95	0	0.00	11.00	1	8,983	0.01%
2020/11/23	14	10.96	0	0.00	11.05	14	8,851	0.16%
2020/11/20	0	0.00	10	10.50	10.45	-10	8,295	-0.12%
2020/11/18	5	10.20	0	0.00	10.25	5	8,113	0.06%
2020/11/16	0	0.00	1	10.00	10.00	-1	8,069	-0.01%
2020/11/12	1	10.50	21	10.20	10.15	-20	8,024	-0.25%
2020/11/10	10	10.30	3	10.40	10.25	7	7,849	0.09%
2020/11/09	20	10.35	1	10.45	10.30	19	7,764	0.24%
2020/11/06	1	10.20	1	10.20	10.20	0	7,675	0.00%
2020/11/05	4	10.49	10	10.40	10.20	-6	7,639	-0.08%
2020/11/04	0	0.00	13	10.28	10.40	-13	7,326	-0.18%
2020/10/27	2	10.10	2	10.18	10.15	0	6,561	0.00%
2020/10/23	10	10.10	0	0.00	10.15	10	6,430	0.16%
2020/10/22	10	10.20	0	0.00	10.15	10	6,408	0.16%
2020/10/21	3	9.99	0	0.00	9.99	3	6,228	0.05%
2020/10/14	0	0.00	15	9.97	10.15	-15	5,953	-0.25%
2020/10/08	0	0.00	10	9.86	9.78	-10	5,847	-0.17%
2020/10/06	10	9.80	0	0.00	9.89	10	5,806	0.17%
2020/09/23	3	9.51	0	0.00	9.50	3	5,670	0.05%
2020/09/17	0	0.00	35	9.83	9.86	-35	5,370	-0.65%
2020/09/09	15	10.35	0	0.00	10.65	15	4,283	0.35%
2020/09/07	0	0.00	8	10.23	10.40	-8	3,675	-0.22%
2020/08/28	0	0.00	6	8.71	8.75	-6	3,043	-0.20%
2020/08/27	6	8.95	0	0.00	8.88	6	3,019	0.20%
2020/08/19	0	0.00	1	8.38	8.32	-1	2,914	-0.03%
2020/07/22	0	0.00	0	8.16	8.19	0	3,023	0.00%
2020/07/16	20	8.34	0	0.00	8.34	20	3,024	0.66%
2020/07/10	0	0.00	20	8.10	8.03	-20	3,122	-0.64%
2020/07/03	0	0.00	12	8.18	8.23	-12	3,127	-0.38%
2020/07/02	3	8.25	0	0.00	8.20	3	3,139	0.10%
2020/07/01	0	0.00	3	8.25	8.21	-3	3,150	-0.10%
2020/06/30	7	8.23	0	0.00	8.24	7	3,174	0.22%
2020/06/29	0	0.00	2	8.20	8.19	-2	3,195	-0.06%
2020/06/22	22	8.36	0	0.00	8.46	22	3,286	0.67%
2020/06/11	4	8.45	2	8.34	8.34	2	3,653	0.05%
2020/06/10	1	8.43	0	0.00	8.65	1	3,674	0.03%
2020/06/09	0	0.00	15	8.40	8.41	-15	3,786	-0.40%
2020/06/04	2	8.08	2	8.00	8.00	0	3,876	0.00%
2020/06/03	2	7.89	0	0.00	8.02	2	3,936	0.05%
2020/05/27	10	7.74	0	0.00	7.79	10	3,835	0.26%
2020/05/20	5	7.29	0	0.00	7.29	5	3,777	0.13%
2020/05/05	1	7.42	0	0.00	7.42	1	3,720	0.03%
2020/05/04	0	0.00	30	7.46	7.42	-30	3,728	-0.80%
2020/04/30	10	7.75	0	0.00	7.83	10	3,666	0.27%
2020/04/27	20	7.05	10	7.20	7.16	10	3,850	0.26%
2020/04/06	0	0.00	1	6.70	6.67	-1	4,155	-0.02%
2020/03/25	0	0.00	15	7.04	6.89	-15	4,286	-0.35%
2020/03/24	11	6.49	0	0.00	6.51	11	4,255	0.26%
2020/03/20	5	5.94	0	0.00	5.94	5	4,280	0.12%
2020/03/17	15	6.25	0	0.00	6.21	15	4,242	0.35%
2020/03/13	0	0.00	14	7.15	7.15	-14	4,089	-0.34%
2020/03/12	1	8.25	4.3	7.97	7.74	-3.3	3,916	-0.08%
2020/03/11	2	8.58	0	0.00	8.60	2	3,731	0.05%
2020/03/09	4	8.94	20	8.91	8.90	-16	3,663	-0.44%
2020/03/03	20	9.40	0	0.00	9.30	20	3,567	0.56%
2020/03/02	5	8.86	0	0.00	9.00	5	3,545	0.14%
2020/02/14	0	0.00	0.4	9.30	9.35	-0.4	3,599	-0.01%
2020/02/13	1	9.48	33	9.48	9.40	-32	3,600	-0.89%
2020/02/07	0	0.00	25	9.35	9.33	-25	3,841	-0.65%
2020/02/04	25	9.29	0	0.00	9.30	25	4,194	0.60%
2020/01/31	0	0.00	15	9.34	9.32	-15	4,116	-0.36%
2020/01/30	4	9.61	10	9.63	9.32	-6	4,022	-0.15%
2020/01/20	3	10.25	0	0.00	10.25	3	3,853	0.08%
2020/01/16	3	10.30	0	0.00	10.25	3	3,802	0.08%
2020/01/13	5	10.35	0	0.00	10.40	5	3,863	0.13%
2020/01/03	0	0.00	20	10.50	10.50	-20	3,944	-0.51%
2020/01/02	0	0.00	2	10.75	10.75	-2	3,871	-0.05%
2019/12/31	65	10.69	2	10.60	10.65	63	3,837	1.64%
2019/12/30	0	0.00	3	10.65	10.60	-3	3,759	-0.08%
2019/12/12	20	9.90	0	0.00	9.84	20	3,071	0.65%
2019/12/09	0	0.00	1	9.64	9.64	-1	3,050	-0.03%
2019/12/06	3	9.63	0	0.00	9.69	3	3,082	0.10%
2019/11/29	0	0.00	51	9.72	9.76	-51	3,101	-1.64%
2019/11/28	1	9.81	0	0.00	9.82	1	3,107	0.03%
2019/11/26	30	9.79	5	9.82	9.90	25	3,083	0.81%
2019/11/25	5	9.52	0	0.00	9.57	5	2,972	0.17%
2019/11/20	0	0.00	0	9.40	9.42	0	2,982	0.00%
2019/11/19	10	9.48	5	9.50	9.47	5	2,982	0.17%
2019/11/18	20	9.45	0	0.00	9.45	20	2,997	0.67%
2019/11/11	0	0.00	80	9.60	9.46	-80	3,257	-2.46%
2019/11/06	5	9.87	0	0.00	9.86	5	3,246	0.15%
2019/11/05	20	9.55	9	9.95	10.10	11	3,174	0.35%
2019/11/04	30	9.33	0	0.00	9.36	30	2,873	1.04%
2019/11/01	3	9.11	0	0.00	9.22	3	2,878	0.10%
2019/10/23	0	0.00	30	9.28	9.25	-30	3,027	-0.99%
2019/10/21	31	9.38	0	0.00	9.40	31	3,119	0.99%
2019/10/17	3	9.00	0	0.00	9.10	3	3,266	0.09%
2019/10/08	1	9.44	0	0.00	9.45	1	3,147	0.03%
2019/09/25	0	0.00	1	9.95	9.94	-1	3,226	-0.03%
2019/09/23	1	10.10	9	10.10	10.00	-8	3,243	-0.25%
2019/09/20	1	10.15	0	0.00	10.15	1	3,239	0.03%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/17	1	10.30	0	0.00	10.20	1	3,351	0.03%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/08/20	7	10.01	0	0.00	10.05	7	3,924	0.18%
2019/08/15	1	9.88	0	0.00	9.89	1	3,901	0.03%
2019/08/07	0	0.00	200	10.00	10.00	-200	4,045	-4.94%	大賣/鉅額交易
2019/07/30	2	10.60	0	0.00	10.60	2	4,638	0.04%
2019/07/29	2	10.75	0	0.00	10.70	2	5,056	0.04%
2019/07/26	2	10.65	0	0.00	10.75	2	5,495	0.04%
2019/07/22	0	0.00	2	10.80	10.80	-2	5,714	-0.03%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/07/09	0	0.00	11	10.35	10.40	-11	6,829	-0.16%
2019/07/04	0	0.00	5	10.55	10.55	-5	6,986	-0.07%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/05	0	0.00	4	10.50	10.50	-4	8,624	-0.05%
2019/06/04	0	0.00	16	10.40	10.35	-16	8,749	-0.18%
2019/05/28	0	0.00	10	10.35	10.60	-10	9,733	-0.10%
2019/05/27	24	10.44	0	0.00	10.35	24	9,845	0.24%
2019/05/17	20	11.20	1	11.20	10.85	19	10,353	0.18%
2019/05/15	5	11.10	0	0.00	11.05	5	10,408	0.05%
2019/05/14	1.4	10.79	0	0.00	11.05	1.4	10,605	0.01%
2019/05/10	2	10.50	0	0.00	10.60	2	11,052	0.02%
2019/05/09	2	10.75	0	0.00	10.70	2	11,126	0.02%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/25	0	0.00	4	12.35	12.55	-4	9,951	-0.04%
2019/04/24	4	12.75	3	12.60	12.45	1	9,822	0.01%
2019/04/23	4	12.40	6	12.38	12.45	-2	9,537	-0.02%
2019/04/22	0	0.00	3	12.15	12.30	-3	9,344	-0.03%
2019/04/18	0	0.00	7	12.00	11.95	-7	9,258	-0.08%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/08	7	11.90	285	11.90	11.85	-278	9,048	-3.07%	大賣/鉅額交易
2019/04/02	5	11.40	0	0.00	11.45	5	8,773	0.06%
2019/03/28	0	0.00	13	11.30	11.30	-13	8,700	-0.15%
2019/03/27	1	11.35	2	11.40	11.40	-1	8,687	-0.01%
2019/03/22	0	11.55	0	0.00	11.55	0	8,526	0.00%
2019/03/20	10	11.75	29	11.77	11.70	-19	8,396	-0.23%
2019/03/13	3	12.10	0	0.00	12.00	3	8,029	0.04%
2019/03/11	0	12.00	0	0.00	12.00	0	8,335	0.00%
2019/03/07	1	12.10	0	0.00	12.10	1	8,279	0.01%
2019/03/06	20	12.40	3	12.40	12.40	17	8,456	0.20%
2019/03/05	0	0.00	5	12.25	12.30	-5	8,093	-0.06%
2019/02/26	3	12.20	0	0.00	12.10	3	7,706	0.04%
2019/02/21	3	12.20	0	0.00	12.30	3	7,250	0.04%
2019/02/20	3	12.10	2	12.10	12.05	1	7,093	0.01%
2019/02/15	10	11.90	0	0.00	11.90	10	6,849	0.15%
2019/02/13	1	12.15	0	0.00	12.15	1	6,807	0.01%
2019/02/12	200	12.30	2	12.25	12.30	198	6,656	2.97%	大買/鉅額交易
2019/02/11	5	12.10	1	12.05	12.00	4	6,421	0.06%
2019/01/30	5	11.65	0	0.00	11.65	5	5,995	0.08%
2019/01/17	0	0.00	5	10.95	10.90	-5	6,114	-0.08%
2019/01/15	10	10.90	0	0.00	10.90	10	6,303	0.16%
2019/01/09	0	0.00	2	11.10	11.20	-2	6,402	-0.03%
2019/01/02	0	0.00	5	10.95	10.95	-5	6,371	-0.08%
2018/12/26	2	10.70	0	0.00	10.70	2	6,614	0.03%
2018/12/25	5	10.85	0	0.00	10.85	5	6,691	0.07%
2018/12/24	5	11.05	0	0.00	11.05	5	6,734	0.07%
2018/12/17	0	0.00	10	11.40	11.35	-10	7,782	-0.13%
2018/12/14	0	0.00	8	11.45	11.45	-8	7,950	-0.10%
2018/12/13	0	0.00	5	11.40	11.30	-5	8,120	-0.06%
2018/12/10	10	11.25	0	0.00	11.20	10	8,290	0.12%
2018/12/05	13	12.18	0	0.00	11.85	13	8,402	0.15%
2018/12/04	9	11.96	0	0.00	11.85	9	8,327	0.11%
2018/11/30	14	11.64	0	0.00	11.60	14	8,475	0.17%
2018/11/29	11	11.67	13	11.83	11.80	-2	8,448	-0.02%
2018/11/23	0	0.00	10	11.35	11.30	-10	8,591	-0.12%
2018/11/22	10	11.45	0	0.00	11.35	10	8,925	0.11%
2018/11/20	0	0.00	1	11.40	11.40	-1	9,329	-0.01%
2018/11/16	0	0.00	1	11.60	11.55	-1	9,908	-0.01%
2018/11/15	3	11.60	0	0.00	11.60	3	10,107	0.03%
2018/11/13	1	11.30	0	0.00	11.25	1	10,618	0.01%
2018/11/09	3	11.80	0	0.00	11.65	3	11,095	0.03%
2018/10/31	0	0.00	2	11.70	11.75	-2	13,635	-0.01%
2018/10/25	2	11.20	0	0.00	11.05	2	13,832	0.01%
2018/10/17	0	0.00	5	13.25	12.90	-5	14,461	-0.03%
2018/10/09	0	0.00	10	13.75	13.70	-10	14,422	-0.07%
2018/10/02	5	14.25	0	0.00	14.25	5	14,676	0.03%
2018/09/28	10	14.40	0	0.00	14.45	10	14,652	0.07%
2018/09/26	0	0.00	20	14.65	14.65	-20	14,427	-0.14%
2018/09/25	10	14.40	20	14.25	14.40	-10	14,220	-0.07%
2018/09/21	10	13.85	0	0.00	13.95	10	13,946	0.07%
2018/09/19	20	14.10	5	13.60	14.05	15	13,927	0.11%
2018/09/18	0	0.00	7	13.64	13.50	-7	13,961	-0.05%
2018/09/14	0	0.00	10	13.35	13.40	-10	14,181	-0.07%
2018/09/12	10	13.10	10	13.20	13.25	0	14,253	0.00%
2018/09/11	1	13.10	0	0.00	13.15	1	14,359	0.01%
2018/09/07	10	13.40	0	0.00	13.50	10	14,138	0.07%
2018/09/06	5	13.25	0	0.00	13.15	5	14,021	0.04%
2018/09/04	105	13.70	0	0.00	13.80	105	13,909	0.75%	大買/鉅額交易
2018/08/31	1	13.95	1	14.00	14.00	0	13,911	0.00%
2018/08/30	0	0.00	3	14.23	14.30	-3	13,778	-0.02%
2018/08/29	5	14.03	2	13.95	14.00	3	13,775	0.02%
2018/08/28	4	14.59	10	14.60	14.45	-6	13,557	-0.04%
2018/08/27	1	14.80	0	0.00	14.95	1	13,489	0.01%
2018/08/24	1	15.30	2	14.90	15.05	-1	13,586	-0.01%
2018/08/23	2	15.30	2	15.60	15.50	0	13,303	0.00%
2018/08/22	0	0.00	2	15.40	15.00	-2	13,059	-0.02%
2018/08/17	130	15.09	0	0.00	15.00	130	12,321	1.06%	大買/鉅額交易
2018/08/16	52	15.06	0	0.00	15.35	52	12,002	0.43%
2018/08/15	5	15.66	4	15.65	15.60	1	11,641	0.01%
2018/08/14	4	15.39	106	15.34	15.60	-102	11,049	-0.92%	大賣/鉅額交易
2018/08/13	4	14.68	20	14.82	14.45	-16	10,062	-0.16%
2018/08/10	0	0.00	11	14.36	14.25	-11	9,425	-0.12%
2018/08/09	0	0.00	5	13.90	13.95	-5	9,094	-0.05%
2018/08/03	3	14.45	0	0.00	13.85	3	8,889	0.03%
2018/08/02	50	13.90	0	0.00	14.00	50	8,827	0.57%
2018/07/31	0	0.00	10	14.20	14.25	-10	8,653	-0.12%
2018/07/30	50	14.05	0	0.00	14.15	50	8,570	0.58%
2018/07/26	10	14.05	20	14.05	13.80	-10	8,311	-0.12%
2018/07/24	0	0.00	4	13.40	13.45	-4	7,810	-0.05%
2018/07/23	2	12.95	0	0.00	13.00	2	7,505	0.03%
2018/07/17	0	0.00	1	13.25	13.35	-1	7,304	-0.01%
2018/07/16	0	0.00	2	13.25	13.15	-2	7,264	-0.03%
2018/07/12	5	13.40	0	0.00	13.35	5	7,037	0.07%
2018/07/11	2	13.20	0	0.00	13.35	2	6,918	0.03%
2018/06/26	40	12.70	0	0.00	12.95	40	6,167	0.65%
2018/06/25	0	0.00	4	12.90	12.90	-4	6,160	-0.06%
2018/06/12	0	0.00	3	12.55	12.50	-3	6,219	-0.05%
2018/06/08	1	12.30	0	0.00	12.40	1	6,099	0.02%
2018/06/07	3	12.15	0	0.00	12.25	3	6,099	0.05%
2018/06/06	0	0.00	2	12.20	12.05	-2	6,105	-0.03%
2018/06/05	1	12.20	0	0.00	12.10	1	6,128	0.02%
2018/06/04	10	12.05	0	0.00	12.20	10	6,122	0.16%
2018/05/10	0	0.00	5	10.75	11.00	-5	9,646	-0.05%
2018/05/09	5	10.48	0	0.00	10.40	5	9,557	0.05%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/20	0	0.00	1	11.30	11.40	-1	12,365	-0.01%
2018/04/16	0	0.00	14	11.31	11.15	-14	15,298	-0.09%
2018/04/09	0	0.00	10	12.00	12.00	-10	17,679	-0.06%
2018/03/31	10	11.65	0	0.00	11.80	10	19,565	0.05%
2018/03/28	0	0.00	2	11.50	11.45	-2	20,514	-0.01%
2018/03/27	1	11.20	0	0.00	11.15	1	20,452	0.00%
2018/03/26	2	10.85	0	0.00	10.85	2	20,399	0.01%
2018/03/23	0	0.00	22	11.14	10.95	-22	20,320	-0.11%
2018/03/22	6	11.74	5	11.85	11.80	1	20,021	0.00%
2018/03/19	5	12.10	5	12.05	12.05	0	20,064	0.00%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/15	0	0.00	3	12.30	12.35	-3	20,571	-0.01%
2018/03/14	2	12.38	14	12.40	12.30	-12	20,742	-0.06%
2018/03/06	0	0.00	3	12.35	12.45	-3	20,732	-0.01%
2018/03/05	5	12.49	1	12.30	12.20	4	20,585	0.02%
2018/03/02	0	0.00	1	13.50	13.55	-1	19,892	-0.01%
2018/03/01	0	0.00	1	13.80	13.85	-1	19,740	-0.01%
2018/02/27	10	13.60	4	13.80	13.45	6	19,364	0.03%
2018/02/26	1	13.60	0	0.00	13.60	1	19,157	0.01%
2018/02/23	0	0.00	10	13.85	13.50	-10	18,999	-0.05%
2018/02/22	2	13.68	18	13.58	13.60	-16	18,331	-0.09%
2018/02/21	22	13.20	6	13.24	13.55	16	18,062	0.09%
2018/02/12	1	12.80	0	0.00	12.80	1	17,554	0.01%
2018/02/09	0	0.00	1	12.40	12.45	-1	17,463	-0.01%
2018/02/07	1	12.35	0	0.00	12.25	1	17,399	0.01%
2018/02/06	0	0.00	31	12.15	12.25	-31	17,268	-0.18%
2018/02/01	5	13.00	1	12.85	12.85	4	16,948	0.02%
2018/01/31	1	12.70	1	13.20	12.95	0	16,955	0.00%
2018/01/29	0	0.00	2	13.20	13.20	-2	16,648	-0.01%
2018/01/26	1	13.10	1	13.05	13.15	0	16,589	0.00%
2018/01/25	1	13.25	0	0.00	13.25	1	16,668	0.01%
2018/01/24	11	13.10	2	13.05	13.05	9	16,514	0.05%
2018/01/22	0	0.00	1	12.50	12.55	-1	16,061	-0.01%
2018/01/19	1	12.75	1	12.80	12.75	0	15,954	0.00%
2018/01/18	15	12.59	4	12.60	12.65	11	16,342	0.07%
2018/01/17	2	13.05	10	12.95	12.90	-8	16,235	-0.05%
2018/01/16	1	13.15	0	0.00	13.20	1	15,894	0.01%
2018/01/15	5	13.05	14	13.11	13.05	-9	15,631	-0.06%
2018/01/12	0	0.00	12	13.90	13.90	-12	14,781	-0.08%
2018/01/11	1	13.95	6	13.90	13.90	-5	14,390	-0.03%
2018/01/10	8	14.18	5	14.26	14.00	3	13,953	0.02%
2018/01/08	12	13.29	23	13.22	13.40	-11	12,193	-0.09%
2018/01/05	0	0.00	1	12.65	12.85	-1	11,174	-0.01%
2018/01/04	1	12.75	10	12.80	12.70	-9	10,964	-0.08%
2018/01/03	22	12.74	5	12.70	12.75	17	10,724	0.16%
2018/01/02	79	12.64	86	12.82	12.85	-7	10,405	-0.07%