中鴻 (2014)-凱基-汐止券商分點個股進出

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
1604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/05/08	13	22.50	0	0.00	22.55	13	7,260	0.18%
2024/05/07	5	22.66	5	22.70	22.55	0	7,243	0.00%
2024/04/30	2	23.43	1	23.25	23.25	1	7,014	0.01%
2024/04/26	0	0.00	10	22.90	23.20	-10	6,947	-0.14%
2024/04/22	0	23.23	0	0.00	22.80	0	7,016	0.00%
2024/04/19	0	0.00	10	23.40	23.20	-10	6,917	-0.14%
2024/04/18	16	23.75	7	23.88	23.75	9	6,679	0.13%
2024/04/16	1	22.05	0	0.00	22.15	1	6,289	0.02%
2024/04/15	1	23.00	1	23.40	22.65	0	6,417	0.00%
2024/04/12	2	23.10	2	23.08	23.00	0	6,362	0.00%
2024/04/11	0	0.00	1	23.60	23.35	-1	6,346	-0.02%
2024/04/10	10	24.87	13.1	24.55	24.10	-3.1	6,309	-0.05%
2024/04/09	41.1	23.69	44	24.64	24.95	-2.9	5,796	-0.05%
2024/04/08	2	22.70	20	22.90	22.70	-18	5,047	-0.36%
2024/04/03	18	22.76	3	23.32	22.80	15	5,013	0.30%
2024/04/02	0	0.00	1	22.20	22.15	-1	4,727	-0.02%
2024/04/01	0	0.00	7	22.17	22.25	-7	5,043	-0.14%
2024/03/27	0	0.00	125	21.90	22.10	-125	6,376	-1.96%	大賣/鉅額交易
2024/03/21	3	22.20	0	0.00	22.20	3	11,669	0.03%
2024/03/15	25	22.65	13	22.24	22.25	12	12,860	0.09%
2024/03/14	61	22.44	18	22.55	22.60	43	12,852	0.33%
2024/03/13	10	22.00	0	0.00	22.00	10	12,771	0.08%
2024/03/12	0	22.30	0	0.00	22.50	0	12,711	0.00%
2024/03/11	0	22.05	0	0.00	22.30	0	12,732	0.00%
2024/03/08	3	22.07	4	22.15	22.05	-1	12,716	-0.01%
2024/03/07	2	22.20	25	22.10	22.40	-23	12,713	-0.18%
2024/03/06	2	22.43	0	0.00	22.40	2	12,652	0.02%
2024/03/05	7	22.50	0	0.00	22.70	7	12,613	0.06%
2024/03/04	1	22.45	1	22.50	22.50	0	12,611	0.00%
2024/03/01	0	0.00	1	23.05	23.05	-1	12,603	-0.01%
2024/02/29	0	0.00	5	23.10	23.20	-5	12,736	-0.04%
2024/02/26	10	23.35	0	0.00	23.35	10	12,706	0.08%
2024/02/21	11	24.05	0	0.00	23.75	11	12,943	0.08%
2024/02/20	0	0.00	6	24.33	24.05	-6	12,941	-0.05%
2024/02/16	2	23.85	0.1	23.85	23.95	1.9	13,129	0.01%
2024/02/15	10	23.40	0	0.00	23.35	10	13,098	0.08%
2024/02/02	0	0.00	3	23.55	23.65	-3	13,085	-0.02%
2024/01/29	0	0.00	3	24.10	24.40	-3	13,164	-0.02%
2024/01/26	3	24.00	1	24.15	24.15	2	13,153	0.02%
2024/01/19	1	23.10	0	0.00	23.20	1	13,049	0.01%
2024/01/18	5	23.35	0	0.00	23.40	5	12,991	0.04%
2024/01/16	6	23.91	1	23.95	23.90	5	13,025	0.04%
2024/01/15	2	24.50	1	24.50	24.45	1	12,963	0.01%
2024/01/12	0	0.00	5	24.40	24.35	-5	13,000	-0.04%
2024/01/11	2	24.35	0	0.00	24.40	2	13,026	0.02%
2024/01/10	0	0.00	1	24.35	24.35	-1	13,180	-0.01%
2024/01/09	0	0.00	3	25.32	25.10	-3	13,022	-0.02%
2024/01/08	2	26.05	0	0.00	26.05	2	12,801	0.02%
2024/01/04	1	26.25	0	0.00	26.25	1	12,671	0.01%
2024/01/03	3	25.65	1	25.70	25.70	2	12,565	0.02%
2024/01/02	2	26.05	0	0.00	26.05	2	12,482	0.02%
2023/12/29	1	26.00	1	26.00	26.05	0	12,465	0.00%
2023/12/28	4	26.08	2	26.08	25.95	2	12,479	0.02%
2023/12/27	59	26.35	0	0.00	26.20	59	12,340	0.48%
2023/12/25	1	27.15	2	27.45	26.95	-1	11,878	-0.01%
2023/12/22	24	26.99	22	27.28	27.00	2	11,440	0.02%
2023/12/21	8	27.73	16	28.08	27.70	-8	10,953	-0.07%
2023/12/20	102	28.19	103	28.24	28.20	-1	10,450	-0.01%	大買/大賣/
2023/12/19	9	26.78	32	27.51	27.75	-23	9,327	-0.25%
2023/12/18	109	26.94	103	26.91	26.85	6	7,949	0.08%	大買/大賣/
2023/12/15	19	25.37	25	25.58	26.00	-6	5,922	-0.10%
2023/12/14	0	0.00	2	23.75	23.65	-2	4,955	-0.04%
2023/12/13	0	0.00	5	23.30	23.10	-5	5,090	-0.10%
2023/12/12	6	22.85	2	22.90	22.90	4	5,192	0.08%
2023/12/06	0	0.00	3	23.83	23.80	-3	5,216	-0.06%
2023/12/05	5	23.75	0	0.00	23.55	5	5,163	0.10%
2023/12/04	0	0.00	2	23.60	23.80	-2	5,142	-0.04%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/22	0	0.00	6	22.80	22.70	-6	4,929	-0.12%
2023/11/21	0	0.00	10	22.70	22.70	-10	4,799	-0.21%
2023/11/17	5	22.18	0	0.00	22.15	5	4,667	0.11%
2023/11/14	0	0.00	1	21.15	21.20	-1	4,530	-0.02%
2023/11/09	0	0.00	3	21.15	21.15	-3	4,811	-0.06%
2023/10/26	0	0.00	4	21.30	21.45	-4	7,239	-0.06%
2023/10/25	1	21.25	0	0.00	21.35	1	7,308	0.01%
2023/10/18	1	21.00	0	0.00	21.75	1	7,777	0.01%
2023/10/13	0	0.00	1	21.70	21.70	-1	7,847	-0.01%
2023/10/12	10	21.60	0	0.00	21.85	10	7,883	0.13%
2023/10/04	1	21.55	0	0.00	21.55	1	7,930	0.01%
2023/09/28	0	0.00	1	22.55	22.55	-1	7,923	-0.01%
2023/09/27	14	23.15	14	22.90	22.90	0	7,881	0.00%
2023/09/25	0	0.00	2	24.25	24.00	-2	7,773	-0.03%
2023/09/22	0	0.00	9	24.12	24.30	-9	7,782	-0.12%
2023/09/21	1	24.25	0	0.00	24.30	1	7,775	0.01%
2023/09/19	8	24.79	2	25.05	24.80	6	7,937	0.08%
2023/09/18	4	24.63	5	24.81	24.70	-1	7,974	-0.01%
2023/09/15	2	23.70	2	24.00	24.10	0	7,772	0.00%
2023/09/14	1	23.45	0	0.00	23.65	1	7,725	0.01%
2023/09/12	1	23.75	0	0.00	23.65	1	8,259	0.01%
2023/09/11	0	0.00	3	23.22	23.25	-3	8,243	-0.04%
2023/09/08	1	23.05	1	23.05	23.05	0	8,336	0.00%
2023/09/07	5	23.30	0	0.00	23.20	5	8,399	0.06%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	2	23.35	0	0.00	23.70	2	8,456	0.02%
2023/09/01	3	23.17	1	23.00	23.15	2	8,427	0.02%
2023/08/30	0	0.00	1	22.85	22.80	-1	8,744	-0.01%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/24	0	0.00	7	22.60	22.60	-7	8,687	-0.08%
2023/08/18	2	23.28	2	23.15	23.20	0	8,681	0.00%
2023/08/17	5	22.77	0	0.00	22.70	5	8,597	0.06%
2023/08/14	11	23.48	30	23.87	23.25	-19	8,369	-0.23%
2023/08/10	0	0.00	2	25.20	25.15	-2	8,083	-0.02%
2023/08/09	2	25.35	0	0.00	25.35	2	8,026	0.02%
2023/08/07	38	25.83	0	0.00	26.10	38	7,900	0.48%
2023/08/04	0	0.00	22	26.12	26.10	-22	7,485	-0.29%
2023/08/02	31	25.77	28	25.86	25.35	3	6,959	0.04%
2023/07/27	0	0.00	1	24.75	24.85	-1	6,193	-0.02%
2023/07/24	0	0.00	11	24.71	24.65	-11	6,006	-0.18%
2023/07/21	0	0.00	5	24.40	24.25	-5	5,786	-0.09%
2023/07/20	1	24.70	8	24.33	24.65	-7	5,833	-0.12%
2023/07/18	1	24.05	5	24.20	24.05	-4	5,908	-0.07%
2023/07/17	5	24.15	5	24.20	24.20	0	5,975	0.00%
2023/07/14	1	23.90	0	0.00	23.85	1	6,015	0.02%
2023/07/12	1	23.10	0	0.00	23.10	1	6,002	0.02%
2023/07/07	5	23.40	0	0.00	23.35	5	6,111	0.08%
2023/07/06	0	0.00	2	24.00	23.80	-2	6,107	-0.03%
2023/07/05	0	0.00	3	24.42	24.20	-3	6,050	-0.05%
2023/07/03	6	24.61	4	24.31	24.50	2	6,089	0.03%
2023/06/30	1	24.45	0	0.00	24.40	1	6,058	0.02%
2023/06/29	0	0.00	8	24.78	24.65	-8	6,043	-0.13%
2023/06/28	0	0.00	1	25.25	24.85	-1	6,043	-0.02%
2023/06/27	12	25.13	2	25.20	25.25	10	5,963	0.17%
2023/06/21	0.3	24.55	0	0.00	24.55	0.3	5,811	0.01%
2023/06/20	3	24.65	2	24.65	24.65	1	5,879	0.02%
2023/06/19	4	24.93	2	25.00	24.90	2	5,893	0.03%
2023/06/16	5	24.46	41	24.70	24.55	-36	5,664	-0.64%
2023/06/15	10	23.70	0	0.00	23.65	10	5,518	0.18%
2023/06/14	1	24.05	0	0.00	23.85	1	5,686	0.02%
2023/06/12	0	0.00	400	23.50	23.50	-400	5,720	-6.99%	大賣/鉅額交易
2023/06/08	12	23.90	2	23.93	23.90	10	5,983	0.17%
2023/06/07	18	23.90	13	23.95	23.95	5	6,110	0.08%
2023/06/06	35	24.07	1	24.20	23.85	34	6,211	0.55%
2023/06/05	6	24.33	5	24.40	24.40	1	6,245	0.02%
2023/06/01	0	0.00	1	23.20	23.10	-1	6,297	-0.02%
2023/05/31	1	23.15	0	0.00	23.10	1	6,394	0.02%
2023/05/29	1	23.25	0	0.00	23.15	1	7,000	0.01%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/16	1	23.35	1	23.30	23.25	0	8,504	0.00%
2023/05/08	0	0.00	2	24.45	24.40	-2	9,159	-0.02%
2023/05/04	10	24.10	0	0.00	24.05	10	9,566	0.10%
2023/05/02	0	0.00	3	24.25	24.20	-3	10,177	-0.03%
2023/04/25	5	24.91	0	0.00	24.45	5	11,452	0.04%
2023/04/24	1	25.25	0	0.00	25.15	1	11,957	0.01%
2023/04/17	1	26.50	1	26.60	26.65	0	12,290	0.00%
2023/04/13	0	0.00	1	26.95	27.10	-1	12,479	-0.01%
2023/04/12	2	26.80	0	0.00	26.80	2	12,549	0.02%
2023/03/30	5	26.25	0	0.00	26.25	5	15,575	0.03%
2023/03/23	1	26.40	1	26.25	26.40	0	20,721	0.00%
2023/03/17	5	27.20	0	0.00	27.15	5	22,606	0.02%
2023/03/14	20	27.80	20	27.65	27.60	0	22,529	0.00%
2023/03/13	10	27.83	9	27.60	27.75	1	22,740	0.00%
2023/03/10	3	28.23	8	28.08	27.90	-5	22,697	-0.02%
2023/03/09	0	0.00	10	28.74	28.70	-10	22,744	-0.04%
2023/03/07	0	0.00	8	28.76	28.80	-8	22,742	-0.04%
2023/03/06	3	28.40	0	0.00	28.40	3	22,627	0.01%
2023/03/03	0	0.00	3	28.25	28.30	-3	22,580	-0.01%
2023/03/02	11	27.93	9	28.00	28.15	2	22,576	0.01%
2023/03/01	16	27.56	13	27.39	27.40	3	22,561	0.01%
2023/02/24	13	29.04	1	28.85	28.90	12	22,234	0.05%
2023/02/23	2	29.70	23	29.57	29.70	-21	21,938	-0.10%
2023/02/22	10	28.90	4	29.15	29.20	6	21,873	0.03%
2023/02/21	0	0.00	3	29.28	29.25	-3	21,945	-0.01%
2023/02/20	11	29.33	4	29.15	29.20	7	22,379	0.03%
2023/02/17	0	0.00	1	28.90	29.00	-1	23,118	0.00%
2023/02/16	3	28.78	1	29.20	28.80	2	23,559	0.01%
2023/02/15	2	28.73	1	28.80	28.40	1	23,389	0.00%
2023/02/13	0	0.00	2	28.88	28.85	-2	23,198	-0.01%
2023/02/10	0	0.00	1	28.10	28.10	-1	23,059	0.00%
2023/02/08	402	29.05	1	28.80	28.65	401	23,104	1.74%	大買/鉅額交易
2023/02/06	1	28.05	1	28.05	28.05	0	22,757	0.00%
2023/02/03	7	28.30	0	0.00	27.80	7	22,668	0.03%
2023/02/02	9	28.38	0	0.00	28.45	9	22,489	0.04%
2023/02/01	27	28.70	27	28.70	28.75	0	22,276	0.00%
2023/01/31	9	29.10	0.2	29.23	29.00	8.8	21,995	0.04%
2023/01/30	5	28.86	7	28.91	29.00	-2	21,744	-0.01%
2023/01/17	11.1	28.39	4	28.15	28.45	7.1	21,441	0.03%
2023/01/16	36.2	27.95	45	27.97	27.95	-8.9	21,168	-0.04%
2023/01/13	12	28.08	78	28.16	27.75	-66	20,983	-0.31%
2023/01/12	171	27.69	102	27.98	27.60	69	20,674	0.33%	大買/大賣/
2023/01/11	5	27.80	61	27.78	27.80	-56	20,210	-0.28%
2023/01/10	5	27.20	1	27.40	27.25	4	19,989	0.02%
2023/01/09	5	26.85	15	27.65	27.35	-10	19,992	-0.05%
2023/01/06	0	0.00	10	26.80	27.10	-10	19,758	-0.05%
2023/01/05	12	26.60	2	26.85	26.50	10	19,785	0.05%
2023/01/04	1	26.80	0	0.00	26.65	1	19,743	0.01%
2023/01/03	0	0.00	2	27.18	27.10	-2	19,655	-0.01%
2022/12/30	6	26.97	3	26.82	26.75	3	19,555	0.02%
2022/12/29	10	26.10	52	26.27	26.60	-42	19,450	-0.22%
2022/12/28	3	27.07	32	26.80	26.80	-29	19,437	-0.15%
2022/12/27	55	26.59	0	0.00	26.70	55	19,274	0.29%
2022/12/26	142	27.49	87	27.47	27.10	55	19,051	0.29%	大買/
2022/12/23	58	27.43	29	27.72	27.60	29	18,722	0.15%
2022/12/22	23	27.01	30	27.31	27.30	-7	17,973	-0.04%
2022/12/21	17	26.33	39	27.01	27.10	-22	16,789	-0.13%
2022/12/20	11	25.96	1	24.70	24.70	10	15,380	0.07%
2022/12/19	39	26.02	97	27.18	26.00	-58	14,732	-0.39%
2022/12/16	89	27.45	24	27.55	27.50	65	14,061	0.46%
2022/12/15	30	27.29	49	27.20	27.60	-19	13,168	-0.14%
2022/12/14	146	26.11	114	26.26	25.90	32	12,193	0.26%	大買/大賣/
2022/12/13	0	0.00	10	26.40	26.40	-10	10,963	-0.09%
2022/12/12	1	24.00	0	0.00	24.00	1	10,542	0.01%
2022/12/09	5	23.75	0	0.00	23.80	5	10,567	0.05%
2022/12/05	3	24.20	8	24.54	24.70	-5	10,597	-0.05%
2022/12/02	1	23.65	10	23.40	23.60	-9	10,364	-0.09%
2022/12/01	2	24.15	17	24.19	23.95	-15	10,432	-0.14%
2022/11/30	1	23.90	4	23.64	23.80	-3	10,464	-0.03%
2022/11/29	17	23.19	4	23.68	23.85	13	10,493	0.12%
2022/11/25	2	23.38	1	23.10	22.80	1	10,516	0.01%
2022/11/24	1	22.95	0	0.00	22.80	1	10,531	0.01%
2022/11/23	2	23.20	0	0.00	22.75	2	10,466	0.02%
2022/11/22	3	23.90	0	0.00	23.35	3	10,378	0.03%
2022/11/16	4	24.30	7	24.67	24.45	-3	10,149	-0.03%
2022/11/15	22	23.38	12	24.06	24.10	10	9,713	0.10%
2022/11/14	0	0.00	1	22.45	22.45	-1	8,940	-0.01%
2022/11/11	0	0.00	4	20.76	20.45	-4	8,585	-0.05%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/07	1	20.45	5	20.14	20.40	-4	9,865	-0.04%
2022/11/04	0	0.00	20	19.83	19.90	-20	9,907	-0.20%
2022/10/24	1	21.75	0	0.00	21.30	1	11,165	0.01%
2022/10/20	3	22.45	0	0.00	22.45	3	11,328	0.03%
2022/10/17	0	0.00	15	20.55	21.15	-15	11,683	-0.13%
2022/10/06	2	22.60	0	0.00	22.50	2	12,267	0.02%
2022/10/05	0	0.00	4	22.65	22.60	-4	12,293	-0.03%
2022/10/04	5	22.04	5	21.84	22.15	0	12,230	0.00%
2022/09/28	2	21.53	3	20.70	20.50	-1	12,279	-0.01%
2022/09/27	0	0.00	1	21.50	21.40	-1	12,321	-0.01%
2022/09/23	2	23.00	0	0.00	23.00	2	12,506	0.02%
2022/09/22	0	0.00	24	22.55	22.55	-24	12,464	-0.19%
2022/09/21	30	23.48	25	23.20	23.20	5	12,282	0.04%
2022/09/20	21	24.03	11	23.88	24.20	10	12,026	0.08%
2022/09/19	27	24.93	0	0.00	24.45	27	11,912	0.23%
2022/09/14	0	0.00	3	23.90	23.95	-3	11,970	-0.03%
2022/09/13	5	24.50	0	0.00	24.55	5	12,118	0.04%
2022/09/12	0	0.00	45	24.56	24.60	-45	12,301	-0.37%
2022/09/08	32	24.04	41	24.30	24.20	-9	12,320	-0.07%
2022/09/07	40	24.11	22	24.41	23.90	18	12,320	0.15%
2022/09/06	1	24.50	0	0.00	23.95	1	12,180	0.01%
2022/09/05	20	24.73	10	24.86	24.60	10	12,095	0.08%
2022/09/01	13	25.21	0	0.00	25.20	13	12,175	0.11%
2022/08/31	11	25.70	10	25.95	25.95	1	12,098	0.01%
2022/08/30	1	26.40	0	0.00	26.30	1	12,043	0.01%
2022/08/29	20	26.10	10	26.30	26.25	10	12,111	0.08%
2022/08/26	10	27.00	3	27.25	27.05	7	12,174	0.06%
2022/08/25	1	26.80	1	26.80	26.90	0	12,183	0.00%
2022/08/24	16	26.76	4	26.80	26.80	12	12,216	0.10%
2022/08/23	0	0.00	1.2	26.46	26.55	-1.2	12,301	-0.01%
2022/08/22	1.1	26.77	2	26.95	26.80	-0.9	12,299	-0.01%
2022/08/19	3	27.55	0	0.00	27.55	3	12,263	0.02%
2022/08/18	3	27.82	3	28.05	27.70	0	12,205	0.00%
2022/08/17	1	27.55	3	27.95	27.45	-2	12,084	-0.02%
2022/08/16	3	27.35	0	0.00	27.20	3	11,983	0.03%
2022/08/15	8	27.52	10	26.96	27.60	-2	11,864	-0.02%
2022/08/12	7	25.99	21	26.28	26.00	-14	11,606	-0.12%
2022/08/11	1	25.40	0	0.00	25.20	1	11,403	0.01%
2022/08/10	2	25.33	0	0.00	25.20	2	11,397	0.02%
2022/08/09	17	25.52	0	0.00	25.50	17	11,359	0.15%
2022/08/04	0	0.00	1	26.00	26.00	-1	11,422	-0.01%
2022/08/03	0	0.00	1	26.70	26.70	-1	11,402	-0.01%
2022/08/02	8	26.83	0	0.00	26.90	8	11,544	0.07%
2022/08/01	18	26.78	26	26.69	27.10	-8	11,292	-0.07%
2022/07/28	10	24.95	0	0.00	24.90	10	11,523	0.09%
2022/07/27	1	24.35	0	0.00	24.60	1	11,460	0.01%
2022/07/26	1	25.60	3	25.63	25.05	-2	11,397	-0.02%
2022/07/25	4	28.28	44	28.69	28.70	-40	11,190	-0.36%
2022/07/22	45	28.35	0	0.00	28.20	45	11,040	0.41%
2022/07/21	1	28.20	0	0.00	28.10	1	11,086	0.01%
2022/07/20	2	29.25	0	0.00	29.40	2	11,156	0.02%
2022/07/19	0.6	28.90	0	0.00	28.75	0.6	11,216	0.01%
2022/07/08	0	0.00	10	26.90	26.70	-10	11,748	-0.09%
2022/07/05	10	26.05	0	0.00	26.00	10	12,164	0.08%
2022/06/23	5	27.30	0	0.00	27.10	5	13,663	0.04%
2022/06/16	0	0.00	1	30.65	30.00	-1	17,398	-0.01%
2022/06/15	0	0.00	1	31.40	30.90	-1	17,549	-0.01%
2022/06/14	1	30.30	0	0.00	31.00	1	17,760	0.01%
2022/06/13	2	31.48	0	0.00	31.15	2	18,175	0.01%
2022/06/07	7	33.30	0	0.00	33.30	7	19,624	0.04%
2022/06/06	2	33.05	10	32.95	33.50	-8	19,839	-0.04%
2022/06/02	12.2	32.75	1	32.65	32.65	11.2	21,173	0.05%
2022/06/01	0	0.00	10	33.25	33.15	-10	22,617	-0.04%
2022/05/31	10	32.75	0	0.00	32.70	10	22,746	0.04%
2022/05/26	1	32.75	1	32.95	32.80	0	23,743	0.00%
2022/05/25	0	32.63	0	0.00	32.65	0	23,894	0.00%
2022/05/24	0	0.00	2	33.43	32.90	-2	24,000	-0.01%
2022/05/20	0	0.00	1	33.20	33.10	-1	24,603	0.00%
2022/05/19	3	31.75	1	31.85	31.90	2	25,466	0.01%
2022/05/17	3	32.75	0	0.00	32.95	3	25,175	0.01%
2022/05/16	35	32.90	30	33.05	32.90	5	25,132	0.02%
2022/05/12	1	32.95	3	32.82	32.35	-2	25,175	-0.01%
2022/05/11	1	33.70	1	33.70	33.65	0	25,046	0.00%
2022/05/10	3	33.95	2	34.20	34.50	1	25,121	0.00%
2022/05/09	0	0.00	28	33.91	33.65	-28	25,071	-0.11%
2022/05/06	19	34.83	1	35.40	34.60	18	25,056	0.07%
2022/05/05	11	38.53	0	0.00	38.35	11	24,627	0.04%
2022/05/04	30	38.10	32	37.90	37.95	-2	24,616	-0.01%
2022/05/03	22	37.69	20	37.85	37.85	2	24,698	0.01%
2022/04/29	6	38.13	1	38.15	38.15	5	24,756	0.02%
2022/04/27	10	37.85	10	38.25	38.20	0	24,827	0.00%
2022/04/26	3	40.75	1	39.75	39.40	2	24,640	0.01%
2022/04/25	6	41.12	6	41.25	40.90	0	24,401	0.00%
2022/04/21	2	43.43	0	0.00	43.10	2	24,298	0.01%
2022/04/20	5	43.69	1	44.25	43.60	4	24,620	0.02%
2022/04/19	1	44.85	1	44.65	44.50	0	24,576	0.00%
2022/04/18	8	45.81	51	45.60	44.75	-43	24,596	-0.17%
2022/04/15	1	47.50	0	0.00	46.80	1	24,461	0.00%
2022/04/14	1	46.90	5	47.10	46.80	-4	24,431	-0.02%
2022/04/13	17	46.89	20	47.15	47.10	-3	24,418	-0.01%
2022/04/12	5	46.80	2	46.00	46.70	3	24,421	0.01%
2022/04/11	39	46.76	27	46.70	46.65	12	24,375	0.05%
2022/04/08	7	47.09	3	47.38	47.50	4	24,241	0.02%
2022/04/07	0	0.00	23	46.36	45.75	-23	24,089	-0.10%
2022/04/06	23	46.55	2	46.80	46.95	21	23,863	0.09%
2022/04/01	1	46.45	0	0.00	46.55	1	23,925	0.00%
2022/03/31	25	46.50	0	0.00	46.15	25	24,396	0.10%
2022/03/30	11	46.39	24.1	45.21	46.90	-13.1	24,614	-0.05%
2022/03/29	16	46.01	115	46.76	46.00	-99	24,555	-0.40%	大賣/
2022/03/28	49	47.29	0	0.00	47.30	49	24,828	0.20%
2022/03/25	36	48.24	36	48.28	48.50	0	25,621	0.00%
2022/03/24	42	48.37	30	48.38	47.95	12	27,333	0.04%
2022/03/23	25	47.31	42.1	47.65	48.50	-17.1	28,160	-0.06%
2022/03/22	58	47.82	40	47.95	47.40	18	27,779	0.06%
2022/03/21	30	46.59	35.2	46.72	47.20	-5.2	26,656	-0.02%
2022/03/18	16	44.27	14	44.40	43.95	2	25,846	0.01%
2022/03/17	1	44.05	0.1	44.00	44.20	0.9	26,610	0.00%
2022/03/16	5	43.99	9.4	43.85	43.75	-4.4	26,726	-0.02%
2022/03/15	9.1	43.35	5	43.38	43.20	4.1	26,546	0.02%
2022/03/14	9.5	43.99	7	43.61	44.00	2.5	27,330	0.01%
2022/03/11	16	43.66	16	43.23	43.60	0	27,832	0.00%
2022/03/10	1	41.40	6	42.13	42.80	-5	27,391	-0.02%
2022/03/09	5	41.64	2	40.80	41.80	3	27,386	0.01%
2022/03/08	35	42.30	34	43.60	40.90	1	27,456	0.00%
2022/03/07	46	43.13	37.1	43.02	43.90	8.9	26,189	0.03%
2022/03/04	3	42.45	2	42.33	42.00	1	24,971	0.00%
2022/03/03	14	42.77	4	42.73	42.30	10	25,053	0.04%
2022/03/02	7	42.22	11	42.66	42.25	-4	25,338	-0.02%
2022/03/01	26	42.16	25	42.19	42.05	1	26,021	0.00%
2022/02/25	0.2	40.10	4	40.50	40.50	-3.9	27,087	-0.01%
2022/02/24	1	39.25	0	0.00	39.35	1	27,790	0.00%
2022/02/23	3.2	41.30	12	41.61	41.30	-8.9	27,769	-0.03%
2022/02/22	33	41.32	36	42.41	41.20	-3	27,786	-0.01%
2022/02/21	28	42.27	14.1	41.92	42.75	13.9	27,345	0.05%
2022/02/18	0.1	39.90	3	39.80	39.85	-2.9	26,414	-0.01%
2022/02/17	3	39.40	4	39.65	39.75	-1	26,629	0.00%
2022/02/16	1	39.55	10	39.77	39.55	-9	26,832	-0.03%
2022/02/15	13	39.73	0	0.00	39.10	13	27,223	0.05%
2022/02/14	4	39.74	12	39.63	39.80	-8	28,130	-0.03%
2022/02/11	0	0.00	11	40.55	40.35	-11	28,247	-0.04%
2022/02/10	61	40.39	65.4	40.47	40.50	-4.4	28,566	-0.02%
2022/02/09	8	40.56	2	40.38	40.25	6	29,265	0.02%
2022/02/08	11	39.76	0	0.00	40.00	11	29,287	0.04%
2022/02/07	2	38.85	8	38.72	39.85	-6	29,340	-0.02%
2022/01/26	9	37.00	0	0.00	37.00	9	29,320	0.03%
2022/01/25	0	0.00	7	37.40	36.75	-7	29,502	-0.02%
2022/01/24	12	37.15	0	0.00	37.10	12	29,595	0.04%
2022/01/21	0	0.00	1	38.85	38.15	-1	29,608	0.00%
2022/01/20	0	0.00	0.1	38.90	39.25	-0.1	29,596	0.00%
2022/01/19	1	38.30	2	38.45	38.25	-1	29,578	0.00%
2022/01/18	1	39.50	0	0.00	38.80	1	29,689	0.00%
2022/01/17	0	0.00	0.1	39.50	39.45	-0.1	29,911	0.00%
2022/01/14	8.1	39.63	1	39.40	40.00	7.1	30,508	0.02%
2022/01/13	7	39.66	2	39.65	40.00	5	30,450	0.02%
2022/01/12	3	38.23	2	38.23	38.45	1	30,188	0.00%
2022/01/11	1	38.65	0	0.00	38.15	1	30,146	0.00%
2022/01/07	5	39.26	5	39.08	39.05	0	30,235	0.00%
2022/01/06	2	39.85	0.1	39.90	39.75	1.9	30,272	0.01%
2022/01/04	1	40.25	0.1	40.25	40.15	0.9	30,395	0.00%
2022/01/03	1	40.20	1	40.60	40.70	0	30,572	0.00%
2021/12/30	3.5	41.12	0	0.00	41.15	3.5	30,805	0.01%
2021/12/29	0.5	41.25	0	0.00	41.50	0.5	30,944	0.00%
2021/12/28	2	41.15	1	41.00	41.10	1	31,211	0.00%
2021/12/27	2.4	41.58	22	41.04	41.00	-19.6	31,412	-0.06%
2021/12/24	9.1	43.21	30	43.02	42.55	-20.9	31,107	-0.07%
2021/12/23	7	43.61	2	43.38	43.55	5	30,878	0.02%
2021/12/22	13	44.15	18.1	44.12	43.90	-5.1	30,458	-0.02%
2021/12/21	56	43.59	51	43.52	44.55	5	29,872	0.02%
2021/12/20	13	43.06	39	43.42	44.05	-26	28,816	-0.09%
2021/12/17	51	41.28	55	41.51	41.70	-4	26,866	-0.01%
2021/12/16	4	39.48	0	0.00	39.40	4	25,705	0.02%
2021/12/15	20.2	39.95	2	39.90	39.95	18.2	25,899	0.07%
2021/12/14	10	40.28	3	39.65	39.65	7	25,870	0.03%
2021/12/13	54	40.41	67.2	40.69	40.90	-13.2	25,432	-0.05%
2021/12/10	7.1	38.68	8	39.09	38.50	-0.9	24,588	0.00%
2021/12/09	27	38.90	31	39.33	38.45	-4	24,644	-0.02%
2021/12/08	26	39.44	26	39.61	39.15	0	24,884	0.00%
2021/12/07	1	38.55	5.1	38.48	39.00	-4.1	24,544	-0.02%
2021/12/06	3	37.38	5.3	37.37	37.10	-2.3	23,937	-0.01%
2021/12/03	11.1	36.62	0	0.00	36.50	11.1	23,783	0.05%
2021/12/02	6.2	36.01	46	36.11	36.20	-39.8	23,710	-0.17%
2021/12/01	1	34.75	6	35.18	35.40	-5	23,638	-0.02%
2021/11/30	42.1	35.02	12.1	35.09	35.10	30	23,681	0.13%
2021/11/29	5	35.05	1	35.10	35.10	4	23,701	0.02%
2021/11/26	7.2	36.37	1.1	36.48	36.25	6.1	23,693	0.03%
2021/11/25	34.1	37.96	22.1	38.40	38.15	12	23,602	0.05%
2021/11/24	26.2	37.26	32	36.69	37.40	-5.8	22,654	-0.03%
2021/11/23	9	35.32	56	35.23	35.20	-47	21,411	-0.22%
2021/11/19	2	33.10	17	33.20	32.85	-15	21,762	-0.07%
2021/11/18	7	33.99	0.2	34.00	33.90	6.8	21,745	0.03%
2021/11/17	13	33.91	0	0.00	33.85	13	21,904	0.06%
2021/11/16	26	34.17	5	34.08	34.10	21	22,142	0.09%
2021/11/15	3	34.78	1	34.80	34.75	2	22,263	0.01%
2021/11/12	7.2	35.57	58	35.93	35.55	-50.8	22,815	-0.22%
2021/11/11	72	36.38	43	36.70	36.25	29	22,815	0.13%
2021/11/10	5	35.25	0	0.00	34.95	5	22,256	0.02%
2021/11/09	26	35.56	22	35.64	35.70	4	22,466	0.02%
2021/11/08	37	36.38	53	36.34	36.25	-16	22,636	-0.07%
2021/11/05	6	34.40	32	34.26	34.30	-26	22,459	-0.12%
2021/11/04	69	35.66	27	35.27	35.15	42	22,738	0.18%
2021/11/03	17	35.49	16	35.83	35.70	1	23,539	0.00%
2021/11/02	15	35.84	5	35.26	35.15	10	23,573	0.04%
2021/11/01	3	35.60	10	35.90	35.20	-7	23,736	-0.03%
2021/10/29	1	34.40	2	34.98	35.10	-1	23,880	0.00%
2021/10/28	15	34.53	8	34.81	34.85	7	23,908	0.03%
2021/10/25	0	0.00	5	34.32	35.05	-5	25,027	-0.02%
2021/10/22	26	35.08	1	34.00	33.70	25	25,424	0.10%
2021/10/21	0	0.00	37	37.04	36.90	-37	25,461	-0.15%
2021/10/20	1	36.30	10	36.10	36.05	-9	25,804	-0.03%
2021/10/14	20	36.25	0	0.00	36.35	20	28,019	0.07%
2021/10/12	0	0.00	3.2	36.47	36.10	-3.2	29,292	-0.01%
2021/10/08	11	37.20	8	36.93	37.00	3	30,189	0.01%
2021/10/06	1.2	38.70	0	0.00	38.05	1.2	32,370	0.00%
2021/10/05	1	37.65	0	0.00	39.00	1	33,509	0.00%
2021/10/04	2	38.10	1	39.00	37.10	1	34,130	0.00%
2021/10/01	5	39.80	0	0.00	39.15	5	35,544	0.01%
2021/09/30	0	0.00	3	41.45	41.80	-3	37,175	-0.01%
2021/09/29	0	0.00	1	41.00	40.35	-1	38,748	0.00%
2021/09/24	0	0.00	1	41.70	41.75	-1	49,121	0.00%
2021/09/23	7	40.28	8	40.94	41.25	-1	55,807	0.00%
2021/09/22	3	41.85	14	41.72	41.00	-11	63,801	-0.02%
2021/09/17	4	43.65	0	0.00	44.45	4	67,891	0.01%
2021/09/16	2	44.70	0	0.00	44.15	2	70,029	0.00%
2021/09/15	0	0.00	1	44.80	45.05	-1	71,938	0.00%
2021/09/14	24	45.39	0	0.00	45.50	24	75,763	0.03%
2021/09/13	7	46.86	12	47.02	46.90	-5	79,590	-0.01%
2021/09/10	3	46.82	4	46.83	46.35	-1	80,607	0.00%
2021/09/09	10	43.50	10	44.50	44.95	0	81,642	0.00%
2021/09/08	1	44.30	2	44.05	43.70	-1	84,570	0.00%
2021/09/07	0	0.00	5	44.10	44.20	-5	84,889	-0.01%
2021/09/06	9	44.73	1	44.30	44.45	8	85,072	0.01%
2021/09/03	1	44.25	0	0.00	44.05	1	85,000	0.00%
2021/09/02	5	44.68	6	45.50	44.40	-1	85,129	0.00%
2021/09/01	1	46.80	1	46.75	46.05	0	85,115	0.00%
2021/08/31	15	46.64	3	46.83	46.85	12	85,070	0.01%
2021/08/30	10	46.63	5	46.36	46.40	5	85,302	0.01%
2021/08/27	6	46.04	3	46.07	45.85	3	85,511	0.00%
2021/08/26	9	46.92	47	47.06	46.00	-38	85,671	-0.04%
2021/08/25	8	44.20	25	44.04	44.10	-17	85,317	-0.02%
2021/08/24	2	43.30	20	44.02	44.00	-18	89,217	-0.02%
2021/08/23	1	44.20	1	45.00	44.10	0	93,474	0.00%
2021/08/20	82	43.33	12	42.78	43.40	70	96,058	0.07%
2021/08/19	15	44.19	15	44.69	42.75	0	98,816	0.00%
2021/08/18	15	42.77	2	42.53	45.40	13	100,762	0.01%
2021/08/17	2	45.85	15	45.62	44.30	-13	102,491	-0.01%
2021/08/16	15	47.55	3	47.58	47.80	12	106,682	0.01%
2021/08/13	13	48.55	0	0.00	47.80	13	111,289	0.01%
2021/08/12	3	49.15	25.2	48.59	49.30	-22.2	115,351	-0.02%
2021/08/11	17	48.12	54	47.16	47.00	-37	118,096	-0.03%
2021/08/10	18.2	47.77	0	0.00	47.30	18.2	119,720	0.02%
2021/08/09	19	48.71	29	48.44	48.85	-10	121,383	-0.01%
2021/08/06	1	47.75	1	46.95	47.00	0	123,407	0.00%
2021/08/05	3	47.10	11	47.17	47.15	-8	126,196	-0.01%
2021/08/04	28	49.00	20	49.12	48.60	8	129,263	0.01%
2021/08/03	1	48.60	9	48.63	48.75	-8	134,933	-0.01%
2021/08/02	3	49.20	21	48.73	49.25	-18	138,109	-0.01%
2021/07/30	5	49.81	5	49.34	48.90	0	142,440	0.00%
2021/07/28	20	47.05	16	47.16	46.90	4	148,860	0.00%
2021/07/27	13	46.67	6	47.77	46.50	7	151,587	0.00%
2021/07/26	11	48.91	5	51.00	48.55	6	154,472	0.00%
2021/07/23	1	49.60	4	49.09	50.40	-3	157,355	0.00%
2021/07/22	17	49.18	18	49.82	48.20	-1	158,348	0.00%
2021/07/21	23	50.66	11	51.46	49.30	12	159,661	0.01%
2021/07/20	5	52.32	6	52.08	51.50	-1	159,499	0.00%
2021/07/19	101	53.59	68	53.45	53.10	33	159,337	0.02%	大買/
2021/07/16	12	52.97	16	53.08	53.00	-4	159,322	0.00%
2021/07/15	9	52.74	13.1	52.88	54.40	-4.1	159,147	0.00%
2021/07/14	13	50.65	11	51.36	50.70	2	158,637	0.00%
2021/07/13	15	55.95	20.1	54.51	52.60	-5.1	158,188	0.00%
2021/07/12	18	58.70	95.2	59.71	57.40	-77.2	157,356	-0.05%
2021/07/09	29	57.09	13	57.37	56.50	16	156,798	0.01%
2021/07/08	21	58.42	27	57.82	58.50	-6	156,468	0.00%
2021/07/07	33	57.77	25	56.72	56.50	8	155,332	0.01%
2021/07/06	36	60.83	34	60.66	59.60	2	155,560	0.00%
2021/07/05	134	61.55	79	62.34	61.30	55	156,896	0.04%	大買/
2021/07/02	108	60.63	113	61.16	60.10	-5	154,581	0.00%	大買/大賣/
2021/07/01	100	60.74	91.6	60.80	58.80	8.4	153,370	0.01%
2021/06/30	121	62.75	146.1	63.32	61.20	-25.1	151,103	-0.02%	大買/大賣/
2021/06/29	169.1	58.44	119	59.00	59.50	50.1	147,776	0.03%	大買/大賣/
2021/06/28	62	53.43	84	53.56	55.70	-22	141,237	-0.02%
2021/06/25	19.1	51.61	44	52.38	50.70	-24.9	136,878	-0.02%
2021/06/24	43	50.63	31	50.69	50.60	12	135,237	0.01%
2021/06/23	109	52.13	93	51.11	48.25	16	133,347	0.01%	大買/
2021/06/22	23	50.42	34	50.91	51.70	-11	130,040	-0.01%
2021/06/21	18	48.08	13	47.50	47.00	5	125,972	0.00%
2021/06/18	29	51.30	17.2	50.63	50.00	11.8	124,583	0.01%
2021/06/17	40	52.76	35	51.71	50.80	5	123,048	0.00%
2021/06/16	6	51.12	7	51.07	50.40	-1	120,480	0.00%
2021/06/15	2	47.70	5	47.44	50.60	-3	120,113	0.00%
2021/06/11	3	46.82	1	47.50	47.20	2	119,897	0.00%
2021/06/10	1	45.50	6	45.58	47.10	-5	120,284	0.00%
2021/06/09	3	46.13	0	0.00	46.80	3	120,431	0.00%
2021/06/08	0	0.00	2	48.00	48.55	-2	120,709	0.00%
2021/06/07	6	46.86	1	47.40	47.20	5	120,863	0.00%
2021/06/04	3	50.47	2	51.35	49.95	1	120,690	0.00%
2021/06/03	23	52.40	2.3	51.63	51.60	20.7	121,601	0.02%
2021/06/02	10	52.47	37	51.86	52.70	-27	121,644	-0.02%
2021/06/01	105	53.54	56	53.55	53.30	49	122,374	0.04%	大買/
2021/05/31	45	51.83	42	52.70	52.40	3	121,105	0.00%
2021/05/28	13	47.58	67	47.97	48.70	-54	118,089	-0.05%
2021/05/27	65	45.47	64	45.82	44.30	1	116,115	0.00%
2021/05/26	52	44.14	39.1	43.70	44.10	12.9	114,060	0.01%
2021/05/25	56	44.19	69	43.98	44.00	-13	113,252	-0.01%
2021/05/24	52.3	45.53	47.1	46.30	45.05	5.2	113,497	0.00%
2021/05/21	117	44.45	92	44.44	46.15	25	110,303	0.02%	大買/
2021/05/20	74.3	45.17	43	45.52	43.00	31.3	105,867	0.03%
2021/05/19	43	44.11	42	44.66	45.00	1	101,894	0.00%
2021/05/18	8	39.51	49.3	39.79	40.95	-41.3	99,356	-0.04%
2021/05/17	49	37.57	44	37.35	37.25	5	97,397	0.01%
2021/05/14	14	44.55	218	43.74	41.35	-204	95,502	-0.21%	大賣/鉅額交易
2021/05/13	23	46.58	18	46.41	45.90	5	92,554	0.01%
2021/05/12	110	55.21	96	54.40	51.00	14	89,797	0.02%	大買/
2021/05/11	155	59.59	129	59.62	56.60	26	86,567	0.03%	大買/大賣/
2021/05/10	221.6	56.81	54	54.45	57.40	167.6	80,795	0.21%	大買/鉅額交易
2021/05/07	59	49.44	27.2	49.50	52.20	31.8	77,653	0.04%
2021/05/06	64	46.73	33	47.30	47.50	31	73,184	0.04%
2021/05/05	8	42.56	27.8	42.68	43.20	-19.8	68,736	-0.03%
2021/05/04	30	41.88	34	41.24	39.30	-4	66,023	-0.01%
2021/05/03	85.2	45.69	75.2	43.56	42.65	10.1	62,948	0.02%
2021/04/29	23	41.24	93.6	41.01	42.60	-70.6	59,681	-0.12%
2021/04/28	72.2	39.05	25.1	39.84	38.75	47.1	56,519	0.08%
2021/04/27	8.2	40.08	15.1	39.62	40.00	-6.9	55,435	-0.01%
2021/04/26	7.5	38.79	2.1	38.94	39.25	5.4	53,702	0.01%
2021/04/23	4	34.69	2	34.38	35.70	2	53,554	0.00%
2021/04/22	14	37.25	22	38.85	36.25	-8	53,573	-0.01%
2021/04/21	3	34.25	3	35.35	35.40	0	53,448	0.00%
2021/04/20	4.1	33.34	36	34.04	34.50	-31.9	53,279	-0.06%
2021/04/19	35	34.12	15.5	33.54	34.70	19.5	53,408	0.04%
2021/04/16	2	30.03	32	30.99	31.55	-30	53,007	-0.06%
2021/04/15	3	28.45	28	28.99	28.70	-25	52,922	-0.05%
2021/04/14	8	27.02	11	26.81	27.80	-3	53,582	-0.01%
2021/04/13	21	27.58	9	27.59	27.40	12	55,897	0.02%
2021/04/12	45	28.29	18	27.62	29.00	27	59,126	0.05%
2021/04/09	22	26.56	23	26.36	26.80	-1	58,542	0.00%
2021/04/08	6	24.95	11	24.95	24.95	-5	56,092	-0.01%
2021/04/07	20	22.77	42	22.68	22.70	-22	56,933	-0.04%
2021/04/06	44	21.86	19	21.89	22.70	25	56,288	0.04%
2021/04/01	60	20.88	55	20.76	20.75	5	54,838	0.01%
2021/03/31	12	19.05	64	19.03	19.50	-52	52,181	-0.10%
2021/03/30	7	18.14	2	18.23	18.30	5	51,223	0.01%
2021/03/29	10	18.32	24	18.41	18.30	-14	52,583	-0.03%
2021/03/26	3	17.70	0	0.00	17.80	3	55,864	0.01%
2021/03/25	5	17.72	2	17.90	17.55	3	58,787	0.01%
2021/03/24	4	17.26	0	0.00	17.30	4	58,813	0.01%
2021/03/23	5	17.70	1	17.90	17.55	4	59,227	0.01%
2021/03/22	1	17.90	2	17.60	17.70	-1	60,007	0.00%
2021/03/19	1	17.70	0	0.00	17.50	1	61,924	0.00%
2021/03/17	5	17.90	6	17.90	17.85	-1	66,518	0.00%
2021/03/16	15	17.79	1	18.15	17.75	14	67,843	0.02%
2021/03/15	38	18.35	1	18.50	18.35	37	67,472	0.05%
2021/03/12	2	18.58	32	18.45	18.75	-30	67,060	-0.04%
2021/03/11	0.3	18.20	32	18.25	18.25	-31.7	66,686	-0.05%
2021/03/10	34.2	18.11	1	18.20	18.20	33.2	66,651	0.05%
2021/03/09	5.5	18.52	36	18.32	18.40	-30.5	66,366	-0.05%
2021/03/08	14	18.08	4	18.08	18.10	10	65,151	0.02%
2021/03/05	20	18.13	12	18.28	17.85	8	64,811	0.01%
2021/03/04	18	18.71	19	18.67	18.60	-1	63,711	0.00%
2021/03/03	24	17.93	15	17.95	17.75	9	61,301	0.01%
2021/03/02	27	17.36	18	17.61	17.30	9	60,155	0.01%
2021/02/26	7	17.47	31	17.57	17.45	-24	59,714	-0.04%
2021/02/25	7	17.15	66	17.29	17.45	-59	58,896	-0.10%
2021/02/24	70	17.04	0	0.00	16.50	70	58,000	0.12%
2021/02/23	9	16.72	26	16.96	17.20	-17	55,364	-0.03%
2021/02/22	3	15.57	8	15.71	15.65	-5	54,002	-0.01%
2021/02/19	1	15.40	1	15.15	15.45	0	53,465	0.00%
2021/02/18	1	15.05	3	14.70	15.40	-2	52,997	0.00%
2021/02/17	21	14.11	0	0.00	14.25	21	52,242	0.04%
2021/02/05	0	0.00	8	13.58	13.40	-8	51,850	-0.02%
2021/02/04	1	13.65	0	0.00	13.65	1	51,731	0.00%
2021/02/01	0	0.00	2	13.40	13.80	-2	51,289	0.00%
2021/01/29	5	13.75	0	0.00	13.60	5	51,075	0.01%
2021/01/28	10	13.93	3	13.90	13.90	7	51,168	0.01%
2021/01/26	4	14.86	0	0.00	14.85	4	51,226	0.01%
2021/01/25	1	15.10	3	15.50	15.25	-2	51,006	0.00%
2021/01/22	5	15.32	2	15.30	15.25	3	50,670	0.01%
2021/01/21	5	14.90	0	0.00	14.90	5	50,387	0.01%
2021/01/20	10	14.63	0	0.00	14.60	10	50,138	0.02%
2021/01/19	7	15.79	7	15.40	15.35	0	49,711	0.00%
2021/01/18	5	14.80	0	0.00	15.10	5	49,391	0.01%
2021/01/15	21	15.82	6	15.97	15.70	15	48,895	0.03%
2021/01/14	8	16.63	22	16.57	16.40	-14	48,484	-0.03%
2021/01/13	10	15.84	6	15.81	16.10	4	47,717	0.01%
2021/01/12	5	15.60	0	0.00	15.70	5	47,363	0.01%
2021/01/11	9	16.82	3	16.65	16.65	6	46,697	0.01%
2021/01/08	50	17.00	7	16.40	16.80	43	46,275	0.09%
2021/01/07	11	16.92	17	17.36	16.85	-6	45,602	-0.01%
2021/01/06	33	17.85	36	18.17	17.65	-3	44,235	-0.01%
2021/01/05	29	17.59	37	17.70	17.80	-8	41,253	-0.02%
2021/01/04	22	16.29	15	16.43	16.50	7	37,384	0.02%
2020/12/31	2	15.70	0	0.00	15.75	2	35,812	0.01%
2020/12/30	15	15.79	40	16.01	15.50	-25	35,197	-0.07%
2020/12/29	20	15.63	26	15.64	15.35	-6	33,981	-0.02%
2020/12/28	25	15.22	3	15.38	15.00	22	32,612	0.07%
2020/12/25	3	15.47	17	15.44	15.50	-14	31,474	-0.04%
2020/12/24	53	15.88	17	15.87	15.50	36	30,591	0.12%
2020/12/23	7	16.13	15	15.61	16.00	-8	29,622	-0.03%
2020/12/22	302	16.48	638	16.11	15.20	-336	28,061	-1.20%	大買/大賣/鉅額交易
2020/12/21	26	15.43	86	15.44	15.75	-60	24,162	-0.25%
2020/12/18	10	14.33	15	14.22	14.35	-5	21,095	-0.02%
2020/12/17	14	14.13	28	14.21	14.20	-14	20,410	-0.07%
2020/12/16	25	14.37	56	14.26	14.25	-31	19,874	-0.16%
2020/12/15	58	14.45	43	14.60	14.15	15	18,916	0.08%
2020/12/14	196	14.15	181	14.22	14.30	15	17,025	0.09%	大買/大賣/
2020/12/11	173	13.59	165	13.79	13.75	8	14,796	0.05%	大買/大賣/
2020/12/10	2	12.28	3	12.83	12.85	-1	11,829	-0.01%
2020/12/09	41	11.75	1	11.70	11.70	40	10,342	0.39%
2020/12/04	1	12.05	5	12.05	12.05	-4	10,470	-0.04%
2020/12/03	0	0.00	3	12.00	11.70	-3	10,500	-0.03%
2020/11/30	11	12.00	12	12.13	12.05	-1	10,467	-0.01%
2020/11/27	5	11.65	2	11.60	11.70	3	9,940	0.03%
2020/11/26	7	11.31	0	0.00	11.35	7	9,580	0.07%
2020/11/24	30	11.03	0	0.00	11.00	30	8,983	0.33%
2020/11/23	1	10.80	20	10.97	11.05	-19	8,851	-0.21%
2020/11/13	3	10.15	0	0.00	10.20	3	8,005	0.04%
2020/11/10	0	0.00	3	10.33	10.25	-3	7,849	-0.04%
2020/11/09	4	10.33	2	10.30	10.30	2	7,764	0.03%
2020/11/05	1	10.50	0	0.00	10.20	1	7,639	0.01%
2020/11/04	1	10.35	1	10.40	10.40	0	7,326	0.00%
2020/11/03	7	10.04	7	10.11	10.00	0	7,010	0.00%
2020/10/29	5	10.00	5	10.05	10.10	0	6,674	0.00%
2020/10/27	22	10.05	6	10.15	10.15	16	6,561	0.24%
2020/10/23	0	0.00	52	10.08	10.15	-52	6,430	-0.81%
2020/10/22	0	0.00	10	10.25	10.15	-10	6,408	-0.16%
2020/10/21	0	0.00	2	10.00	9.99	-2	6,228	-0.03%
2020/10/20	2	9.87	0	0.00	9.82	2	6,171	0.03%
2020/10/12	0	0.00	1	9.90	9.99	-1	5,903	-0.02%
2020/09/28	0	0.00	2	9.40	9.43	-2	5,772	-0.03%
2020/09/23	8	9.42	0	0.00	9.50	8	5,670	0.14%
2020/09/22	1	9.71	0	0.00	9.70	1	5,586	0.02%
2020/09/18	2	9.88	2	9.92	9.87	0	5,433	0.00%
2020/09/17	3	9.91	0	0.00	9.86	3	5,370	0.06%
2020/09/11	0	0.00	12	10.42	10.30	-12	4,782	-0.25%
2020/09/10	2	10.55	37	10.55	10.55	-35	4,457	-0.79%
2020/09/09	10	10.35	2	10.25	10.65	8	4,283	0.19%
2020/09/08	37	10.55	4	10.33	10.25	33	4,044	0.82%
2020/09/07	0	0.00	9	10.40	10.40	-9	3,675	-0.24%
2020/09/04	0	0.00	2	9.38	9.46	-2	3,309	-0.06%
2020/09/03	80	9.40	14	9.37	9.37	66	3,253	2.03%
2020/09/02	42	9.35	41	9.30	9.36	1	3,213	0.03%
2020/09/01	68	9.19	0	0.00	9.19	68	3,220	2.11%
2020/08/31	0	0.00	70	8.99	9.32	-70	3,231	-2.17%
2020/08/27	0	0.00	10	8.95	8.88	-10	3,019	-0.33%
2020/08/26	5	8.61	0	0.00	8.61	5	2,830	0.18%
2020/08/04	2	8.02	0	0.00	8.03	2	2,788	0.07%
2020/08/03	1	8.06	1	8.04	8.02	0	2,803	0.00%
2020/07/29	0	0.00	10	8.03	8.06	-10	2,811	-0.36%
2020/07/16	1	8.13	0	0.00	8.34	1	3,024	0.03%
2020/07/13	2	8.08	0	0.00	8.09	2	3,067	0.07%
2020/07/07	1	8.17	0	0.00	8.18	1	3,127	0.03%
2020/07/03	0	0.00	6	8.17	8.23	-6	3,127	-0.19%
2020/06/24	1	8.30	0	0.00	8.28	1	3,199	0.03%
2020/06/23	1	8.36	0	0.00	8.36	1	3,233	0.03%
2020/06/22	2	8.31	0	0.00	8.46	2	3,286	0.06%
2020/06/19	5	8.23	0	0.00	8.21	5	3,308	0.15%
2020/06/09	6	8.49	0	0.00	8.41	6	3,786	0.16%
2020/06/08	5	8.45	0	0.00	8.45	5	3,934	0.13%
2020/06/04	3	7.99	0	0.00	8.00	3	3,876	0.08%
2020/05/29	0	0.00	4	8.14	7.80	-4	3,933	-0.10%
2020/05/28	0	0.00	7	8.04	8.14	-7	3,929	-0.18%
2020/05/27	0	0.00	1	7.42	7.79	-1	3,835	-0.03%
2020/05/26	0	0.00	0	7.25	7.27	0	3,770	0.00%
2020/05/19	10	7.35	13	7.36	7.26	-3	3,776	-0.08%
2020/05/18	0	0.00	5	7.21	7.18	-5	3,766	-0.13%
2020/05/15	10	7.25	10	7.15	7.15	0	3,759	0.00%
2020/05/08	10	7.45	10	7.45	7.45	0	3,698	0.00%
2020/05/07	10	7.31	10	7.37	7.38	0	3,694	0.00%
2020/05/06	10	7.40	10	7.33	7.33	0	3,714	0.00%
2020/05/05	10	7.50	10	7.42	7.42	0	3,720	0.00%
2020/04/30	5	7.81	0	0.00	7.83	5	3,666	0.14%
2020/04/27	0	0.00	100	7.17	7.16	-100	3,850	-2.60%
2020/04/23	10	6.83	10	6.81	6.81	0	3,843	0.00%
2020/04/20	10	7.18	10	7.10	7.10	0	3,834	0.00%
2020/04/17	110	7.11	10	7.12	7.12	100	3,862	2.59%	大買/
2020/04/16	10	7.11	10	7.12	7.12	0	3,815	0.00%
2020/04/15	10	7.29	114	7.30	7.25	-104	3,749	-2.77%	大賣/鉅額交易
2020/04/14	10	7.22	5	7.22	7.22	5	3,750	0.13%
2020/04/13	109	7.11	10	7.06	7.06	99	3,769	2.63%	大買/
2020/04/10	10	7.15	11	7.20	7.20	-1	3,803	-0.03%
2020/04/09	5	7.15	5	7.15	7.15	0	3,878	0.00%
2020/04/08	5	6.88	5	7.09	7.04	0	3,929	0.00%
2020/03/27	16	6.62	0	0.00	6.60	16	4,329	0.37%
2020/03/26	5	6.63	6	6.56	6.53	-1	4,342	-0.02%
2020/03/25	1	6.89	3	6.96	6.89	-2	4,286	-0.05%
2020/03/24	1	6.25	0	0.00	6.51	1	4,255	0.02%
2020/03/23	0	0.00	1	6.05	6.10	-1	4,258	-0.02%
2020/03/18	10	6.10	0	0.00	6.00	10	4,266	0.23%
2020/03/17	3	6.25	0	0.00	6.21	3	4,242	0.07%
2020/03/16	2	6.92	0	0.00	6.75	2	4,161	0.05%
2020/03/13	2	6.98	0	0.00	7.15	2	4,089	0.05%
2020/03/12	0	0.00	1	7.78	7.74	-1	3,916	-0.03%
2020/03/11	1	8.57	0	0.00	8.60	1	3,731	0.03%
2020/03/10	1	8.65	0	0.00	8.79	1	3,699	0.03%
2020/02/12	0	0.00	1	9.30	9.44	-1	3,658	-0.03%
2020/02/10	8	9.25	0	0.00	9.22	8	3,699	0.22%
2020/01/31	10	9.35	0	0.00	9.32	10	4,116	0.24%
2020/01/30	2	9.44	0	0.00	9.32	2	4,022	0.05%
2020/01/15	0	0.00	5	10.35	10.30	-5	3,797	-0.13%
2020/01/13	2	10.45	0	0.00	10.40	2	3,863	0.05%
2020/01/09	101	10.30	102	10.25	10.25	-1	3,871	-0.03%	大買/大賣/
2020/01/03	1	10.75	0	0.00	10.50	1	3,944	0.03%
2020/01/02	190	10.75	192	10.72	10.75	-2	3,871	-0.05%	大買/大賣/
2019/12/31	0	0.00	1	10.60	10.65	-1	3,837	-0.03%
2019/12/30	0	0.00	97	10.60	10.60	-97	3,759	-2.58%
2019/12/27	10	10.25	55	10.30	10.35	-45	3,581	-1.26%
2019/12/26	1	10.20	0	0.00	10.15	1	3,499	0.03%
2019/12/25	250	10.26	198	10.18	10.25	52	3,463	1.50%	大買/大賣/
2019/12/24	0	0.00	60	10.35	10.25	-60	3,458	-1.73%
2019/12/23	7	10.20	0	0.00	10.25	7	3,387	0.21%
2019/12/20	3	10.15	0	0.00	10.05	3	3,352	0.09%
2019/12/19	155	10.08	101	10.05	10.15	54	3,327	1.62%	大買/大賣/
2019/12/18	100	10.10	101	10.07	10.15	-1	3,320	-0.03%	大賣/
2019/12/16	0	0.00	2	9.95	9.99	-2	3,207	-0.06%
2019/12/13	2	9.86	0	0.00	9.83	2	3,091	0.06%
2019/12/12	200	9.90	202	9.86	9.84	-2	3,071	-0.07%	大買/大賣/
2019/12/11	100	9.73	103	9.75	9.76	-3	3,053	-0.10%	大賣/
2019/12/04	1	9.63	0	0.00	9.81	1	3,095	0.03%
2019/11/29	1	9.74	0	0.00	9.76	1	3,101	0.03%
2019/11/28	52	9.81	51	9.79	9.82	1	3,107	0.03%
2019/11/27	10	9.83	11	9.86	9.90	-1	3,103	-0.03%
2019/11/26	1	9.72	0	0.00	9.90	1	3,083	0.03%
2019/11/13	10	9.52	10	9.42	9.40	0	3,106	0.00%
2019/11/11	0	0.00	0.8	9.45	9.46	-0.8	3,257	-0.03%
2019/11/08	0	0.00	7	9.87	9.87	-7	3,199	-0.22%
2019/11/05	0	0.00	90	9.96	10.10	-90	3,174	-2.83%
2019/11/04	0	0.00	10	9.33	9.36	-10	2,873	-0.35%
2019/11/01	1	9.14	1	9.14	9.22	0	2,878	0.00%
2019/10/29	5	9.14	0	0.00	9.11	5	2,956	0.17%
2019/10/23	5	9.26	0	0.00	9.25	5	3,027	0.17%
2019/10/21	2	9.33	32	9.38	9.40	-30	3,119	-0.96%
2019/10/17	25	9.08	0	0.00	9.10	25	3,266	0.77%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/10/14	5	9.09	0	0.00	9.06	5	3,230	0.15%
2019/10/08	5	9.45	0	0.00	9.45	5	3,147	0.16%
2019/10/07	8	9.42	0	0.00	9.32	8	3,152	0.25%
2019/10/03	10	9.53	0	0.00	9.54	10	3,133	0.32%
2019/10/01	10	9.78	0	0.00	9.79	10	3,154	0.32%
2019/09/27	5	9.76	0	0.00	9.74	5	3,179	0.16%
2019/09/26	10	9.85	0	0.00	9.85	10	3,222	0.31%
2019/09/25	2	10.10	1	9.94	9.94	1	3,226	0.03%
2019/09/24	5	10.05	0	0.00	10.00	5	3,233	0.15%
2019/09/23	5	10.00	0	0.00	10.00	5	3,243	0.15%
2019/09/19	40	10.13	20	10.15	10.15	20	3,244	0.62%
2019/09/16	0	0.00	31	10.23	10.30	-31	3,421	-0.91%
2019/09/12	0	0.00	10	10.15	10.15	-10	3,413	-0.29%
2019/09/11	100	10.00	30	10.07	10.05	70	3,448	2.03%
2019/09/10	31	10.02	10	10.05	10.05	21	3,487	0.60%
2019/09/06	0	0.00	10	10.20	10.20	-10	3,497	-0.29%
2019/09/05	0	0.00	25	10.16	10.10	-25	3,475	-0.72%
2019/09/04	0	0.00	10	10.20	10.15	-10	3,473	-0.29%
2019/09/03	0	0.00	10	10.15	10.10	-10	3,491	-0.29%
2019/08/22	2	10.00	0	0.00	9.97	2	3,558	0.06%
2019/08/19	0	0.00	1	9.95	9.96	-1	3,954	-0.03%
2019/08/16	7	9.78	0	0.00	9.76	7	3,990	0.18%
2019/08/15	11	9.89	1	9.90	9.89	10	3,901	0.26%
2019/08/14	3	10.00	0	0.00	10.00	3	3,888	0.08%
2019/08/13	10	10.05	0	0.00	10.05	10	3,867	0.26%
2019/08/12	10	10.05	10	10.15	10.15	0	4,047	0.00%
2019/08/08	10	10.05	0	0.00	9.99	10	4,068	0.25%
2019/08/07	32	10.13	0	0.00	10.00	32	4,045	0.79%
2019/08/06	10	10.00	10	10.20	10.20	0	4,156	0.00%
2019/08/05	20	10.35	0	0.00	10.35	20	4,223	0.47%
2019/08/02	30	10.38	20	10.45	10.45	10	4,354	0.23%
2019/08/01	10	10.40	0	0.00	10.45	10	4,449	0.22%
2019/07/30	2	10.75	2	10.60	10.60	0	4,638	0.00%
2019/07/29	2	10.75	2	10.70	10.70	0	5,056	0.00%
2019/07/26	6	10.68	1	10.70	10.75	5	5,495	0.09%
2019/07/24	0	0.00	1	10.75	10.65	-1	5,620	-0.02%
2019/07/23	2	10.85	3	10.85	10.85	-1	5,661	-0.02%
2019/07/22	1	10.85	1	10.80	10.80	0	5,714	0.00%
2019/07/16	0	0.00	20	10.45	10.45	-20	6,425	-0.31%
2019/07/15	30	10.35	27	10.43	10.35	3	6,456	0.05%
2019/07/12	20	10.35	18	10.40	10.40	2	6,538	0.03%
2019/07/11	10	10.35	10	10.45	10.40	0	6,644	0.00%
2019/07/10	10	10.35	0	0.00	10.35	10	6,814	0.15%
2019/07/09	15	10.37	10	10.40	10.40	5	6,829	0.07%
2019/07/08	12	10.36	10	10.45	10.45	2	6,880	0.03%
2019/07/05	20	10.55	0	0.00	10.60	20	6,910	0.29%
2019/07/04	10	10.50	10	10.60	10.55	0	6,986	0.00%
2019/07/03	10	10.50	10	10.60	10.55	0	7,105	0.00%
2019/06/24	0	0.00	2	10.75	10.65	-2	7,617	-0.03%
2019/06/21	5	10.65	0	0.00	10.65	5	7,609	0.07%
2019/06/20	20	10.55	15	10.52	10.50	5	7,635	0.07%
2019/06/19	0	0.00	50	10.44	10.45	-50	7,795	-0.64%
2019/06/18	20	10.33	0	0.00	10.30	20	7,832	0.26%
2019/06/17	40	10.33	20	10.40	10.40	20	8,077	0.25%
2019/06/14	10	10.35	15	10.45	10.35	-5	8,178	-0.06%
2019/06/13	15	10.35	0	0.00	10.40	15	8,203	0.18%
2019/06/12	0	0.00	10	10.45	10.40	-10	8,267	-0.12%
2019/06/11	30	10.40	0	0.00	10.40	30	8,401	0.36%
2019/06/06	0	0.00	2	10.55	10.50	-2	8,546	-0.02%
2019/06/05	0	0.00	15	10.53	10.50	-15	8,624	-0.17%
2019/06/04	0	0.00	11	10.42	10.35	-11	8,749	-0.13%
2019/06/03	5	10.35	0	0.00	10.35	5	8,897	0.06%
2019/05/31	5	10.35	9	10.40	10.40	-4	9,298	-0.04%
2019/05/29	2	10.45	0	0.00	10.45	2	9,685	0.02%
2019/05/27	11	10.40	0	0.00	10.35	11	9,845	0.11%
2019/05/13	0	0.00	10	10.78	10.85	-10	10,715	-0.09%
2019/05/10	10	10.58	3	10.60	10.60	7	11,052	0.06%
2019/05/08	6	10.92	0	0.00	11.00	6	11,056	0.05%
2019/05/07	3	11.30	0	0.00	11.10	3	11,031	0.03%
2019/05/03	3	11.87	0	0.00	11.85	3	10,577	0.03%
2019/04/30	1	12.20	0	0.00	12.30	1	10,111	0.01%
2019/04/24	35	12.70	37	12.46	12.45	-2	9,822	-0.02%
2019/04/15	0	11.85	0	0.00	11.90	0	9,104	0.00%
2019/04/12	50	11.78	50	11.75	11.75	0	9,235	0.00%
2019/04/10	20	11.95	20	11.95	12.00	0	9,188	0.00%
2019/04/09	0	0.00	2	11.90	12.05	-2	9,131	-0.02%
2019/04/08	36	11.94	31	11.90	11.85	5	9,048	0.06%
2019/04/03	0	0.00	10	11.55	11.70	-10	8,878	-0.11%
2019/04/01	0	0.00	10	11.50	11.40	-10	8,713	-0.11%
2019/03/28	0	0.00	1	11.30	11.30	-1	8,700	-0.01%
2019/03/26	3	11.55	5	11.50	11.50	-2	8,615	-0.02%
2019/03/22	37	11.60	20	11.50	11.55	17	8,526	0.20%
2019/03/21	0	0.00	5	11.70	11.75	-5	8,418	-0.06%
2019/03/20	7	11.67	0	0.00	11.70	7	8,396	0.08%
2019/03/14	20	11.95	35	11.90	11.90	-15	8,071	-0.19%
2019/03/13	15	11.95	2	12.00	12.00	13	8,029	0.16%
2019/03/12	5	12.10	20	12.09	12.10	-15	8,245	-0.18%
2019/03/11	0	0.00	20	12.08	12.00	-20	8,335	-0.24%
2019/03/08	30	11.95	15	12.00	11.95	15	8,322	0.18%
2019/03/07	15	12.35	17	12.20	12.10	-2	8,279	-0.02%
2019/03/06	71	12.45	8	12.38	12.40	63	8,456	0.74%
2019/03/05	10	11.90	30	12.13	12.30	-20	8,093	-0.25%
2019/03/04	8	12.05	6	11.96	12.00	2	7,812	0.03%
2019/02/27	10	11.95	12	12.04	12.05	-2	7,764	-0.03%
2019/02/26	5	12.05	1	12.10	12.10	4	7,706	0.05%
2019/02/25	7	12.16	10	12.20	12.15	-3	7,565	-0.04%
2019/02/22	5	12.15	0	0.00	12.05	5	7,434	0.07%
2019/02/21	9	12.11	10	12.28	12.30	-1	7,250	-0.01%
2019/02/20	5	12.10	22	12.12	12.05	-17	7,093	-0.24%
2019/02/19	15	11.90	11	12.06	11.90	4	6,848	0.06%
2019/02/15	10	11.90	0	0.00	11.90	10	6,849	0.15%
2019/02/12	0	0.00	6	12.30	12.30	-6	6,656	-0.09%
2019/02/11	1	12.05	49	12.11	12.00	-48	6,421	-0.75%
2019/01/30	0	0.00	17	11.54	11.65	-17	5,995	-0.28%
2019/01/29	5	11.20	0	0.00	11.25	5	5,784	0.09%
2019/01/25	3	11.15	0	0.00	11.10	3	5,744	0.05%
2019/01/21	0	0.00	20	11.08	11.10	-20	5,859	-0.34%
2019/01/18	5	10.90	0	0.00	10.90	5	5,983	0.08%
2019/01/16	0	0.00	10	10.95	10.85	-10	6,230	-0.16%
2019/01/14	10	10.75	0	0.00	10.75	10	6,380	0.16%
2019/01/11	20	10.90	20	10.90	10.90	0	6,485	0.00%
2019/01/10	10	10.90	0	0.00	11.00	10	6,475	0.15%
2019/01/09	0	0.00	20	11.13	11.20	-20	6,402	-0.31%
2019/01/07	1	10.65	10	10.65	10.75	-9	6,281	-0.14%
2019/01/04	13	10.31	0	0.00	10.35	13	6,333	0.21%
2019/01/03	10	10.75	0	0.00	10.70	10	6,338	0.16%
2018/12/25	10	10.85	0	0.00	10.85	10	6,691	0.15%
2018/12/18	0	0.00	2	11.20	11.20	-2	7,709	-0.03%
2018/12/13	6	11.30	0	0.00	11.30	6	8,120	0.07%
2018/12/11	2	11.25	0	0.00	11.20	2	8,161	0.02%
2018/12/10	10	11.30	0	0.00	11.20	10	8,290	0.12%
2018/12/07	5	11.55	30	11.50	11.50	-25	8,274	-0.30%
2018/12/06	30	11.62	3	11.60	11.40	27	8,298	0.33%
2018/12/05	30	11.71	45	11.96	11.85	-15	8,402	-0.18%
2018/12/04	31	12.00	0	0.00	11.85	31	8,327	0.37%
2018/12/03	30	11.80	10	11.80	11.90	20	8,343	0.24%
2018/11/30	30	11.65	30	11.75	11.60	0	8,475	0.00%
2018/11/29	41	11.53	27	11.57	11.80	14	8,448	0.17%
2018/11/28	20	11.15	20	11.25	11.30	0	8,206	0.00%
2018/11/21	2	11.30	0	0.00	11.35	2	9,185	0.02%
2018/11/20	10	11.45	0	0.00	11.40	10	9,329	0.11%
2018/11/14	3	11.37	0	0.00	11.65	3	10,334	0.03%
2018/11/12	2	11.35	0	0.00	11.40	2	10,829	0.02%
2018/11/08	3	11.75	0	0.00	11.85	3	11,604	0.03%
2018/11/05	0	0.00	2	11.80	11.80	-2	13,573	-0.01%
2018/11/02	25	11.85	2	11.90	11.80	23	13,594	0.17%
2018/10/30	0	0.00	2	11.60	11.55	-2	13,767	-0.01%
2018/10/29	0	0.00	1	11.10	11.50	-1	13,966	-0.01%
2018/10/26	2	11.20	0	0.00	10.85	2	13,982	0.01%
2018/10/25	2	11.25	0	0.00	11.05	2	13,832	0.01%
2018/10/23	1	12.35	0	0.00	12.25	1	13,825	0.01%
2018/10/22	0	0.00	1	12.75	12.70	-1	13,880	-0.01%
2018/10/19	3	12.70	0	0.00	12.55	3	14,236	0.02%
2018/10/18	1	13.00	0	0.00	13.00	1	14,220	0.01%
2018/10/12	0	0.00	2	12.75	13.10	-2	14,495	-0.01%
2018/10/03	0	0.00	5	14.15	14.10	-5	14,705	-0.03%
2018/09/26	7	14.74	4	14.71	14.65	3	14,427	0.02%
2018/09/25	5	14.31	2	14.45	14.40	3	14,220	0.02%
2018/09/19	0	0.00	2	14.20	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	50	13.55	13.50	-50	13,961	-0.36%
2018/09/14	0	0.00	10	13.40	13.40	-10	14,181	-0.07%
2018/09/10	63	13.05	0	0.00	13.00	63	14,316	0.44%
2018/08/31	2	13.85	0	0.00	14.00	2	13,911	0.01%
2018/08/29	5	14.12	6	14.03	14.00	-1	13,775	-0.01%
2018/08/28	0	0.00	2	14.68	14.45	-2	13,557	-0.01%
2018/08/27	0	0.00	3	15.03	14.95	-3	13,489	-0.02%
2018/08/24	6	15.03	0	0.00	15.05	6	13,586	0.04%
2018/08/23	1	15.35	1	15.10	15.50	0	13,303	0.00%
2018/08/22	2	15.35	3	15.17	15.00	-1	13,059	-0.01%
2018/08/21	2	15.30	6	14.90	15.05	-4	12,971	-0.03%
2018/08/20	1	14.50	6	15.35	14.55	-5	12,662	-0.04%
2018/08/16	4	15.35	0	0.00	15.35	4	12,002	0.03%
2018/08/15	12	15.86	13	15.93	15.60	-1	11,641	-0.01%
2018/08/14	23	15.22	21	15.32	15.60	2	11,049	0.02%
2018/08/13	23	14.45	24	14.61	14.45	-1	10,062	-0.01%
2018/08/09	0	0.00	12	13.90	13.95	-12	9,094	-0.13%
2018/08/07	6	14.15	20	14.10	14.05	-14	8,963	-0.16%
2018/08/06	0	0.00	5	14.20	14.15	-5	8,948	-0.06%
2018/08/03	6	14.00	11	13.89	13.85	-5	8,889	-0.06%
2018/08/02	6	14.20	0	0.00	14.00	6	8,827	0.07%
2018/08/01	6	14.25	0	0.00	14.20	6	8,717	0.07%
2018/07/26	15	13.90	0	0.00	13.80	15	8,311	0.18%
2018/07/23	0	0.00	3	13.00	13.00	-3	7,505	-0.04%
2018/07/20	2	13.25	0	0.00	12.95	2	7,455	0.03%
2018/07/18	1	13.35	1	13.55	13.35	0	7,402	0.00%
2018/07/17	10	13.20	10	13.15	13.35	0	7,304	0.00%
2018/07/16	1	13.25	0	0.00	13.15	1	7,264	0.01%
2018/07/13	55	13.10	0	0.00	13.15	55	7,209	0.76%
2018/06/28	0	0.00	1	13.10	13.05	-1	6,428	-0.02%
2018/06/22	0	0.00	30	12.70	12.60	-30	6,098	-0.49%
2018/06/21	0	0.00	81	12.60	12.60	-81	6,198	-1.31%
2018/06/20	1	12.55	8	12.56	12.60	-7	6,389	-0.11%
2018/06/19	130	12.41	2	12.35	12.40	128	6,392	2.00%	大買/鉅額交易
2018/06/14	49	12.15	0	0.00	12.10	49	6,279	0.78%
2018/06/11	0	0.00	3	12.55	12.40	-3	6,142	-0.05%
2018/06/07	0	0.00	26.2	12.34	12.25	-26.2	6,099	-0.43%
2018/06/04	0	0.00	2	12.20	12.20	-2	6,122	-0.03%
2018/06/01	0	0.00	7	11.76	11.85	-7	5,952	-0.12%
2018/05/31	88	11.34	0	0.00	11.45	88	5,847	1.50%
2018/05/30	77	11.25	2	11.25	11.25	75	6,534	1.15%
2018/05/29	1	11.20	3	11.20	11.40	-2	6,662	-0.03%
2018/05/25	1	10.85	0	0.00	10.80	1	7,117	0.01%
2018/05/03	0	0.00	0	10.40	10.35	0	10,150	0.00%
2018/04/30	0	0.00	5	10.85	10.80	-5	10,792	-0.05%
2018/04/18	0	0.00	1	11.20	11.15	-1	13,617	-0.01%
2018/04/16	3	11.40	0	0.00	11.15	3	15,298	0.02%
2018/04/12	3	11.33	0	0.00	11.30	3	17,051	0.02%
2018/04/11	1	11.80	0	0.00	11.60	1	17,184	0.01%
2018/04/09	26	12.00	3	11.85	12.00	23	17,679	0.13%
2018/03/31	0	0.00	2	11.75	11.80	-2	19,565	-0.01%
2018/03/29	1	11.50	0	0.00	11.55	1	20,503	0.00%
2018/03/28	0	11.50	0	0.00	11.45	0	20,514	0.00%
2018/03/27	0	11.20	0	0.00	11.15	0	20,452	0.00%
2018/03/23	4	11.13	0	0.00	10.95	4	20,320	0.02%
2018/03/22	1	11.70	0	0.00	11.80	1	20,021	0.00%
2018/03/19	0	0.00	2	12.15	12.05	-2	20,064	-0.01%
2018/03/15	0	0.00	1	12.30	12.35	-1	20,571	0.00%
2018/03/12	3	12.32	0	0.00	12.35	3	20,728	0.01%
2018/03/08	0	0.00	2	12.50	12.50	-2	20,854	-0.01%
2018/03/06	7	12.46	1	12.40	12.45	6	20,732	0.03%
2018/03/05	11	12.84	5	12.85	12.20	6	20,585	0.03%
2018/03/02	4	13.40	5	13.65	13.55	-1	19,892	-0.01%
2018/03/01	2	13.90	0	0.00	13.85	2	19,740	0.01%
2018/02/27	1	13.55	0	0.00	13.45	1	19,364	0.01%
2018/02/26	2	13.70	1	13.85	13.60	1	19,157	0.01%
2018/02/23	0	0.00	1	13.50	13.50	-1	18,999	-0.01%
2018/02/22	0	0.00	10	13.60	13.60	-10	18,331	-0.05%
2018/02/21	20	13.37	26	13.35	13.55	-6	18,062	-0.03%
2018/02/12	0	0.00	25	12.80	12.80	-25	17,554	-0.14%
2018/02/09	0	0.00	5	12.45	12.45	-5	17,463	-0.03%
2018/02/07	3	12.45	1	12.45	12.25	2	17,399	0.01%
2018/02/06	8	12.08	1	11.65	12.25	7	17,268	0.04%
2018/02/05	1	12.70	0	0.00	12.85	1	16,969	0.01%
2018/02/02	2	12.80	0	0.00	12.85	2	16,940	0.01%
2018/01/29	0	0.00	5	13.15	13.20	-5	16,648	-0.03%
2018/01/25	7	13.21	4	13.20	13.25	3	16,668	0.02%
2018/01/24	7	13.02	2	12.95	13.05	5	16,514	0.03%
2018/01/23	0	0.00	5	12.75	12.75	-5	16,150	-0.03%
2018/01/22	5	12.60	0	0.00	12.55	5	16,061	0.03%
2018/01/18	3	12.65	0	0.00	12.65	3	16,342	0.02%
2018/01/17	0	0.00	3	13.00	12.90	-3	16,235	-0.02%
2018/01/15	8	13.18	0	0.00	13.05	8	15,631	0.05%
2018/01/12	2	13.85	0	0.00	13.90	2	14,781	0.01%
2018/01/10	0	0.00	2	14.35	14.00	-2	13,953	-0.01%
2018/01/09	0	0.00	15	13.60	13.70	-15	12,861	-0.12%
2018/01/08	10	13.33	0	0.00	13.40	10	12,193	0.08%
2018/01/04	9	12.80	4.5	12.73	12.70	4.5	10,964	0.04%
2018/01/03	0	0.00	9	12.72	12.75	-9	10,724	-0.08%
2018/01/02	1	12.60	46	12.79	12.85	-45	10,405	-0.43%