中鴻 (2014)-元大-基隆券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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
2024/05/03	0	0.00	2	23.70	23.35	-2	7,119	-0.03%
2024/04/29	20.1	23.41	11	23.46	23.55	9.1	7,038	0.13%
2024/04/25	0	0.00	1	22.85	22.90	-1	6,973	-0.01%
2024/04/24	3	23.05	5	22.95	23.00	-2	6,963	-0.03%
2024/04/23	0	0.00	6	23.05	23.05	-6	7,003	-0.09%
2024/04/22	2	22.80	2	22.80	22.80	0	7,016	0.00%
2024/04/19	0	23.27	1	23.40	23.20	-1	6,917	-0.01%
2024/04/18	12	23.56	25	23.75	23.75	-13	6,679	-0.19%
2024/04/17	0	0.00	0.6	22.25	22.25	-0.6	6,151	-0.01%
2024/04/16	9	22.34	2	22.15	22.15	7	6,289	0.11%
2024/04/15	5	22.95	1	22.65	22.65	4	6,417	0.06%
2024/04/12	3	22.98	2	23.03	23.00	1	6,362	0.02%
2024/04/11	1	23.45	6	23.40	23.35	-5	6,346	-0.08%
2024/04/10	28	24.56	17	24.63	24.10	11	6,309	0.17%
2024/04/09	14	24.72	172	24.70	24.95	-158	5,796	-2.73%	大賣/鉅額交易
2024/04/08	0	0.00	1	23.10	22.70	-1	5,047	-0.02%
2024/04/03	27	23.27	25.3	22.70	22.80	1.7	5,013	0.03%
2024/04/02	0.2	22.20	0	0.00	22.15	0.2	4,727	0.00%
2024/03/28	0	0.00	4	22.40	22.05	-4	5,898	-0.07%
2024/03/26	1	21.90	4	22.10	21.90	-3	6,896	-0.04%
2024/03/25	1	22.20	1.1	22.11	22.20	-0.1	8,059	0.00%
2024/03/22	1	22.15	1	22.15	22.20	0	9,550	0.00%
2024/03/21	4	22.20	10	22.15	22.20	-6	11,669	-0.05%
2024/03/20	7	22.06	9	22.10	22.00	-2	12,747	-0.02%
2024/03/19	3	22.32	1	22.25	22.30	2	12,828	0.02%
2024/03/15	0	0.00	5	22.32	22.25	-5	12,860	-0.04%
2024/03/14	5	22.48	0	0.00	22.60	5	12,852	0.04%
2024/03/13	24	22.05	3	22.00	22.00	21	12,771	0.16%
2024/03/12	2	22.20	0	22.50	22.50	2	12,711	0.02%
2024/03/11	16	22.03	2	22.28	22.30	14	12,732	0.11%
2024/03/08	17.3	22.06	11	22.05	22.05	6.3	12,716	0.05%
2024/03/07	4	22.18	8	22.19	22.40	-4	12,713	-0.03%
2024/03/06	40	22.61	0	0.00	22.40	40	12,652	0.32%
2024/03/05	0.1	22.55	3	22.50	22.70	-2.9	12,613	-0.02%
2024/03/04	24.1	22.51	18	22.69	22.50	6.1	12,611	0.05%
2024/03/01	40.3	23.06	0	0.00	23.05	40.3	12,603	0.32%
2024/02/29	0	0.00	10	23.05	23.20	-10	12,736	-0.08%
2024/02/27	4.1	23.12	2	23.05	23.05	2.1	12,710	0.02%
2024/02/26	4	23.40	0	0.00	23.35	4	12,706	0.03%
2024/02/23	8	23.46	0	0.00	23.35	8	12,856	0.06%
2024/02/22	1	23.70	15.2	23.80	23.75	-14.2	12,900	-0.11%
2024/02/21	0	0.00	1	23.77	23.75	-1	12,943	-0.01%
2024/02/20	0	0.00	10	24.50	24.05	-10	12,941	-0.08%
2024/02/19	1	24.35	10	24.30	24.40	-9	13,040	-0.07%
2024/02/15	0	0.00	4	23.35	23.35	-4	13,098	-0.03%
2024/02/05	1	23.45	0	0.00	23.55	1	13,087	0.01%
2024/02/02	12	23.45	7	23.55	23.65	5	13,085	0.04%
2024/02/01	1	23.75	0	0.00	23.85	1	13,086	0.01%
2024/01/31	7	23.91	0	0.00	23.80	7	13,148	0.05%
2024/01/30	6.1	24.01	2	24.10	24.00	4.1	13,144	0.03%
2024/01/29	2	24.25	13	24.29	24.40	-11	13,164	-0.08%
2024/01/26	3	23.70	3	24.25	24.15	0	13,153	0.00%
2024/01/25	1	23.80	0	0.00	23.75	1	13,120	0.01%
2024/01/23	11	23.85	0	0.00	23.85	11	13,112	0.08%
2024/01/22	0	0.00	1	23.35	23.35	-1	13,060	-0.01%
2024/01/19	0.1	23.25	0	0.00	23.20	0.1	13,049	0.00%
2024/01/18	2	23.38	0	0.00	23.40	2	12,991	0.02%
2024/01/17	14	23.56	1	23.75	23.35	13	13,021	0.10%
2024/01/16	24	23.87	0	0.00	23.90	24	13,025	0.18%
2024/01/15	5	24.55	0	0.00	24.45	5	12,963	0.04%
2024/01/12	11	24.40	0	0.00	24.35	11	13,000	0.08%
2024/01/11	16	24.35	1	24.40	24.40	15	13,026	0.12%
2024/01/10	3.1	24.71	2	24.63	24.35	1.1	13,180	0.01%
2024/01/09	36.1	25.32	1	25.30	25.10	35.1	13,022	0.27%
2024/01/08	12	26.10	65	26.40	26.05	-53	12,801	-0.41%
2024/01/05	0	0.00	1	26.10	26.10	-1	12,727	-0.01%
2024/01/04	39	26.17	0	0.00	26.25	39	12,671	0.31%
2023/12/29	1	26.05	0	0.00	26.05	1	12,465	0.01%
2023/12/28	2	26.10	0	0.00	25.95	2	12,479	0.02%
2023/12/27	12	26.43	10	26.20	26.20	2	12,340	0.02%
2023/12/26	12	26.66	10	26.72	26.70	2	12,063	0.02%
2023/12/25	14.3	27.14	16	27.80	26.95	-1.7	11,878	-0.01%
2023/12/22	17	26.95	1	27.00	27.00	16	11,440	0.14%
2023/12/21	9	27.77	15	27.95	27.70	-6	10,953	-0.05%
2023/12/20	65	28.22	77	28.14	28.20	-12	10,450	-0.11%
2023/12/19	66	26.85	70.5	26.95	27.75	-4.5	9,327	-0.05%
2023/12/18	58.5	27.05	128.1	27.07	26.85	-69.6	7,949	-0.88%	大賣/
2023/12/15	21	25.04	27.3	25.75	26.00	-6.3	5,922	-0.11%
2023/12/14	0	0.00	4	23.70	23.65	-4	4,955	-0.08%
2023/12/13	0	0.00	1	23.25	23.10	-1	5,090	-0.02%
2023/12/12	0	0.00	4	22.90	22.90	-4	5,192	-0.08%
2023/12/11	6	23.13	7	23.35	23.05	-1	5,194	-0.02%
2023/12/08	14.1	23.45	13.1	23.37	23.25	1.1	5,197	0.02%
2023/12/06	2	23.80	4	23.90	23.80	-2	5,216	-0.04%
2023/12/05	0	0.00	1	23.55	23.55	-1	5,163	-0.02%
2023/12/04	0.5	23.85	4.2	23.77	23.80	-3.7	5,142	-0.07%
2023/12/01	0	0.00	1	23.50	23.50	-1	5,088	-0.02%
2023/11/30	5	23.35	0	0.00	23.35	5	5,087	0.10%
2023/11/29	1	23.40	2	23.53	23.55	-1	5,135	-0.02%
2023/11/28	1.4	23.66	1	23.75	23.65	0.4	5,111	0.01%
2023/11/27	0	0.00	20	23.10	23.25	-20	5,024	-0.40%
2023/11/24	0	0.00	1	22.85	22.80	-1	4,925	-0.02%
2023/11/22	12	22.90	1	23.00	22.70	11	4,929	0.22%
2023/11/21	0	0.00	7.1	22.75	22.70	-7.1	4,799	-0.15%
2023/11/20	0	0.00	5	22.68	22.20	-5	4,711	-0.11%
2023/11/17	2	22.10	0	0.00	22.15	2	4,667	0.04%
2023/11/16	4	22.49	1	22.60	22.45	3	4,650	0.06%
2023/11/15	0	21.80	4	21.90	22.10	-4	4,565	-0.09%
2023/11/10	4.1	20.95	0	0.00	20.95	4.1	4,724	0.09%
2023/11/09	0	0.00	1	21.10	21.15	-1	4,811	-0.02%
2023/11/08	4	21.33	10	21.43	21.15	-6	4,994	-0.12%
2023/11/07	0	0.00	2	21.68	21.70	-2	5,068	-0.04%
2023/11/06	5	21.75	53	21.93	21.90	-48	5,158	-0.93%
2023/11/03	2	21.63	0	0.00	21.65	2	5,285	0.04%
2023/11/01	1	21.40	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	5	21.87	21.55	-5	6,448	-0.08%
2023/10/30	1	21.70	0	0.00	21.55	1	7,077	0.01%
2023/10/27	0	0.00	1	21.70	21.45	-1	7,188	-0.01%
2023/10/26	8	21.45	0	0.00	21.45	8	7,239	0.11%
2023/10/25	2	21.35	0	0.00	21.35	2	7,308	0.03%
2023/10/24	10.1	20.67	0	0.00	20.60	10.1	7,330	0.14%
2023/10/23	5	20.96	1	21.00	20.95	4	7,386	0.05%
2023/10/20	23.1	20.83	1	20.95	20.95	22.1	7,503	0.29%
2023/10/19	10.3	21.25	1	21.40	21.25	9.3	7,739	0.12%
2023/10/18	5.1	21.25	13	21.32	21.75	-8	7,777	-0.10%
2023/10/17	12	21.40	0	0.00	21.45	12	7,782	0.15%
2023/10/16	8	21.49	0	0.00	21.60	8	7,802	0.10%
2023/10/13	2	21.65	0	0.00	21.70	2	7,847	0.03%
2023/10/12	11	21.85	0	0.00	21.85	11	7,883	0.14%
2023/10/11	3.1	21.60	0	0.00	21.45	3.1	7,934	0.04%
2023/10/06	0	0.00	1	22.00	22.00	-1	7,902	-0.01%
2023/10/04	9.3	21.58	0	0.00	21.55	9.3	7,930	0.12%
2023/10/03	2.1	22.25	0	0.00	22.20	2.1	7,860	0.03%
2023/10/02	0.3	22.64	0	0.00	22.60	0.3	7,867	0.00%
2023/09/28	6	22.63	1	22.95	22.55	5	7,923	0.06%
2023/09/27	4	22.95	0	0.00	22.90	4	7,881	0.05%
2023/09/26	1.1	23.66	1	23.75	23.75	0.1	7,749	0.00%
2023/09/25	4	24.06	0	0.00	24.00	4	7,773	0.05%
2023/09/22	7	24.24	0.3	24.60	24.30	6.7	7,782	0.09%
2023/09/21	6	24.38	5	24.30	24.30	1	7,775	0.01%
2023/09/20	4	24.84	1	24.70	24.70	3	7,808	0.04%
2023/09/19	10	25.01	5	24.94	24.80	5	7,937	0.06%
2023/09/18	3	24.80	2.3	24.66	24.70	0.7	7,974	0.01%
2023/09/15	0.3	23.95	0	0.00	24.10	0.3	7,772	0.00%
2023/09/14	0	0.00	3	23.43	23.65	-3	7,725	-0.04%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	3	23.70	3	23.65	23.65	0	8,259	0.00%
2023/09/07	4	23.28	2	23.33	23.20	2	8,399	0.02%
2023/09/06	7	23.43	2	23.45	23.30	5	8,452	0.06%
2023/09/05	5	23.57	8	23.68	23.65	-3	8,446	-0.04%
2023/09/04	2	23.50	0.4	23.30	23.70	1.6	8,456	0.02%
2023/09/01	0	0.00	1	23.20	23.15	-1	8,427	-0.01%
2023/08/31	0.4	23.15	2.3	23.12	23.10	-1.9	8,529	-0.02%
2023/08/30	5	22.60	16	22.71	22.80	-11	8,744	-0.13%
2023/08/29	1.4	22.74	1	22.75	22.75	0.4	8,721	0.00%
2023/08/28	0	0.00	1	23.00	22.95	-1	8,699	-0.01%
2023/08/25	1	22.95	1	23.00	22.90	0	8,695	0.00%
2023/08/24	5	22.80	7	22.66	22.60	-2	8,687	-0.02%
2023/08/23	1	22.95	0	0.00	22.70	1	8,681	0.01%
2023/08/22	7	22.89	21	22.72	22.80	-14	8,701	-0.16%
2023/08/21	3	23.10	2	22.95	22.95	1	8,709	0.01%
2023/08/18	5	23.06	5	23.24	23.20	0	8,681	0.00%
2023/08/17	4.1	22.60	1	22.95	22.70	3.1	8,597	0.04%
2023/08/16	4	22.80	0	0.00	22.85	4	8,488	0.05%
2023/08/15	3	23.18	0	0.00	23.25	3	8,433	0.04%
2023/08/14	12.1	23.50	0	0.00	23.25	12.1	8,369	0.14%
2023/08/11	9.1	24.77	1	24.50	24.50	8.1	8,200	0.10%
2023/08/10	34.1	25.18	15	25.00	25.15	19.1	8,083	0.24%
2023/08/09	6.1	25.34	19	25.50	25.35	-12.9	8,026	-0.16%
2023/08/08	19.1	25.61	5	25.45	25.45	14.1	7,979	0.18%
2023/08/07	8	25.58	12	26.11	26.10	-4	7,900	-0.05%
2023/08/04	12	25.85	4.1	25.87	26.10	7.9	7,485	0.11%
2023/08/02	4	25.85	25.1	25.75	25.35	-21.1	6,959	-0.30%
2023/08/01	1	24.75	3	24.83	24.70	-2	6,343	-0.03%
2023/07/31	1	24.25	24	24.33	24.15	-23	6,308	-0.36%
2023/07/28	4.1	24.40	0	0.00	24.40	4.1	6,270	0.07%
2023/07/27	0	0.00	42	24.71	24.85	-42	6,193	-0.68%
2023/07/26	15	24.89	12	24.66	24.50	3	6,197	0.05%
2023/07/25	0	0.00	2	24.48	24.70	-2	6,081	-0.03%
2023/07/24	7	24.74	14	24.95	24.65	-7	6,006	-0.12%
2023/07/21	10	24.75	2	24.45	24.25	8	5,786	0.14%
2023/07/20	38	24.78	21	24.55	24.65	17	5,833	0.29%
2023/07/19	0	0.00	5	23.70	23.60	-5	5,722	-0.09%
2023/07/18	0	0.00	25	24.29	24.05	-25	5,908	-0.42%
2023/07/17	0	24.30	5	24.35	24.20	-5	5,975	-0.08%
2023/07/14	4	24.00	21.1	23.88	23.85	-17.1	6,015	-0.28%
2023/07/13	2	23.33	0	0.00	23.35	2	5,984	0.03%
2023/07/12	12	23.10	3	23.15	23.10	9	6,002	0.15%
2023/07/11	0	23.35	4	23.35	23.35	-4	6,005	-0.07%
2023/07/07	5.1	23.42	1	23.35	23.35	4.1	6,111	0.07%
2023/07/06	15.1	23.90	0	0.00	23.80	15.1	6,107	0.25%
2023/07/05	0.2	24.33	0	0.00	24.20	0.2	6,050	0.00%
2023/07/03	15	24.55	1	24.50	24.50	14	6,089	0.23%
2023/06/30	26	24.43	3	24.40	24.40	23	6,058	0.38%
2023/06/29	16	24.88	1	24.65	24.65	15	6,043	0.25%
2023/06/28	20	24.97	0	0.00	24.85	20	6,043	0.33%
2023/06/27	5	25.21	1.5	25.30	25.25	3.5	5,963	0.06%
2023/06/26	3	24.95	5	25.02	24.75	-2	5,823	-0.03%
2023/06/21	0.1	24.60	0	0.00	24.55	0.1	5,811	0.00%
2023/06/20	2.1	24.58	1	24.75	24.65	1.1	5,879	0.02%
2023/06/19	7	24.84	50	24.80	24.90	-43	5,893	-0.73%
2023/06/16	3	23.92	19.3	24.63	24.55	-16.3	5,664	-0.29%
2023/06/15	5	23.69	3	23.70	23.65	2	5,518	0.04%
2023/06/14	4.1	24.05	23.1	24.19	23.85	-19	5,686	-0.33%
2023/06/13	31.1	23.23	8	23.27	23.20	23.1	5,680	0.41%
2023/06/12	4.2	23.66	0	0.00	23.50	4.2	5,720	0.07%
2023/06/08	0.1	23.90	0	0.00	23.90	0.1	5,983	0.00%
2023/06/06	5	23.95	1	23.85	23.85	4	6,211	0.06%
2023/06/05	4	24.16	26	24.14	24.40	-22	6,245	-0.35%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/30	4	23.04	1	23.15	23.00	3	6,578	0.05%
2023/05/29	0	0.00	1	23.30	23.15	-1	7,000	-0.01%
2023/05/26	5.1	23.05	0	0.00	23.00	5.1	7,358	0.07%
2023/05/25	3.1	23.30	0	0.00	23.25	3.1	7,578	0.04%
2023/05/23	2	23.65	1	23.65	23.75	1	7,773	0.01%
2023/05/22	3	23.60	0	0.00	23.65	3	7,946	0.04%
2023/05/19	5.1	23.50	8	23.45	23.25	-2.9	8,109	-0.04%
2023/05/18	1	23.65	1	23.70	23.60	0	8,285	0.00%
2023/05/17	0	0.00	12	23.50	23.40	-12	8,378	-0.14%
2023/05/16	1	23.10	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	23.30	3	23.23	23.35	-3	8,695	-0.03%
2023/05/12	37.1	23.88	0	0.00	23.00	37.1	8,750	0.42%
2023/05/11	37.1	23.88	0	0.00	23.40	37.1	8,702	0.43%
2023/05/10	5	24.15	0	0.00	24.25	5	8,820	0.06%
2023/05/09	22	24.25	8	24.23	24.25	14	9,053	0.15%
2023/05/08	4	24.48	0	0.00	24.40	4	9,159	0.04%
2023/05/05	5	24.45	3	24.52	24.45	2	9,345	0.02%
2023/05/04	6.1	24.07	1	24.10	24.05	5.1	9,566	0.05%
2023/05/03	1	24.10	0	0.00	24.25	1	9,880	0.01%
2023/05/02	4	24.20	0	0.00	24.20	4	10,177	0.04%
2023/04/28	0.6	24.49	0	0.00	24.50	0.6	10,489	0.01%
2023/04/27	9	24.30	0	0.00	24.30	9	10,776	0.08%
2023/04/26	5	24.30	0	0.00	24.60	5	10,991	0.05%
2023/04/25	5.2	24.64	0	0.00	24.45	5.2	11,452	0.05%
2023/04/24	10.4	25.29	0	0.00	25.15	10.4	11,957	0.09%
2023/04/21	5	25.19	3	25.37	25.55	2	12,174	0.02%
2023/04/20	6.3	25.81	0	0.00	25.75	6.3	12,054	0.05%
2023/04/19	22.2	26.34	2	26.15	26.15	20.2	12,265	0.16%
2023/04/18	0	0.00	30	26.60	26.55	-30	12,241	-0.25%
2023/04/17	8	26.62	4	26.61	26.65	4	12,290	0.03%
2023/04/14	2	26.75	1	26.70	26.70	1	12,409	0.01%
2023/04/13	15	26.95	13	27.04	27.10	2	12,479	0.02%
2023/04/12	1	26.95	10	26.95	26.80	-9	12,549	-0.07%
2023/04/11	2	26.85	5	26.90	26.95	-3	12,654	-0.02%
2023/04/10	1	26.75	13	26.77	26.90	-12	12,879	-0.09%
2023/04/07	10	26.45	2	26.65	26.55	8	13,120	0.06%
2023/04/06	12	26.67	1.2	26.63	26.75	10.8	13,469	0.08%
2023/03/31	0	0.00	10	26.50	26.40	-10	14,269	-0.07%
2023/03/30	0	26.45	0	0.00	26.25	0	15,575	0.00%
2023/03/29	12.2	26.16	1	26.40	26.40	11.2	17,033	0.07%
2023/03/28	8.2	26.20	0	0.00	26.15	8.2	17,801	0.05%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/24	1	26.55	4	26.89	26.55	-3	19,550	-0.02%
2023/03/23	7	26.25	1	26.25	26.40	6	20,721	0.03%
2023/03/22	2.1	26.70	0	26.75	26.60	2.1	22,079	0.01%
2023/03/21	1	26.90	1	27.05	26.85	0	22,657	0.00%
2023/03/20	4.6	26.64	0.1	26.75	26.65	4.5	22,689	0.02%
2023/03/17	5	27.13	1	27.15	27.15	4	22,606	0.02%
2023/03/16	6.3	27.10	1	27.25	27.05	5.3	22,463	0.02%
2023/03/15	6	27.67	5	27.67	27.60	1	22,491	0.00%
2023/03/14	3	27.90	2	27.70	27.60	1	22,529	0.00%
2023/03/13	24.2	27.44	2	27.95	27.75	22.2	22,740	0.10%
2023/03/10	14.2	27.96	1	27.85	27.90	13.2	22,697	0.06%
2023/03/09	0	0.00	3.2	28.76	28.70	-3.2	22,744	-0.01%
2023/03/08	2.1	28.28	0	0.00	28.40	2.1	22,700	0.01%
2023/03/07	0	0.00	8	28.66	28.80	-8	22,742	-0.04%
2023/03/06	8	28.39	7	28.65	28.40	1	22,627	0.00%
2023/03/03	2	28.08	2	28.28	28.30	0	22,580	0.00%
2023/03/02	3	27.46	18	28.07	28.15	-15	22,576	-0.07%
2023/03/01	37.2	27.84	6	27.36	27.40	31.2	22,561	0.14%
2023/02/24	12	29.07	4	29.53	28.90	8	22,234	0.04%
2023/02/23	6	29.49	16.1	29.50	29.70	-10.1	21,938	-0.05%
2023/02/22	12.1	28.95	2	28.98	29.20	10.1	21,873	0.05%
2023/02/21	32	29.24	3	29.30	29.25	29	21,945	0.13%
2023/02/20	4	29.25	1	29.30	29.20	3	22,379	0.01%
2023/02/17	3	28.98	16	28.96	29.00	-13	23,118	-0.06%
2023/02/16	2.1	28.73	13	28.95	28.80	-10.9	23,559	-0.05%
2023/02/15	14	28.41	2	28.90	28.40	12	23,389	0.05%
2023/02/14	2	28.83	3	28.90	28.80	-1	23,295	0.00%
2023/02/13	0	0.00	19	28.76	28.85	-19	23,198	-0.08%
2023/02/10	15.1	28.22	2	28.15	28.10	13.1	23,059	0.06%
2023/02/09	2	28.53	2	28.65	28.40	0	23,070	0.00%
2023/02/08	10.1	28.87	8	28.85	28.65	2.1	23,104	0.01%
2023/02/07	4	28.43	18	28.72	28.80	-14	22,930	-0.06%
2023/02/06	4	27.80	2	27.78	28.05	2	22,757	0.01%
2023/02/03	14	27.94	9	27.94	27.80	5	22,668	0.02%
2023/02/02	12	28.25	5	28.43	28.45	7	22,489	0.03%
2023/02/01	17	28.92	10.5	28.96	28.75	6.5	22,276	0.03%
2023/01/31	21	29.24	16	29.27	29.00	5	21,995	0.02%
2023/01/30	20	28.93	8	29.01	29.00	12	21,744	0.06%
2023/01/17	12	28.39	5.2	28.31	28.45	6.8	21,441	0.03%
2023/01/16	4	27.96	7.2	28.05	27.95	-3.2	21,168	-0.02%
2023/01/13	5	27.96	8.4	28.09	27.75	-3.4	20,983	-0.02%
2023/01/12	13.4	28.26	19	28.33	27.60	-5.6	20,674	-0.03%
2023/01/11	3	27.68	10	27.68	27.80	-7	20,210	-0.03%
2023/01/10	4	27.09	0	0.00	27.25	4	19,989	0.02%
2023/01/09	2	27.30	4	27.44	27.35	-2	19,992	-0.01%
2023/01/06	1	26.65	20	26.85	27.10	-19	19,758	-0.10%
2023/01/05	4.2	26.69	3	26.60	26.50	1.2	19,785	0.01%
2023/01/04	9	26.73	1	26.65	26.65	8	19,743	0.04%
2023/01/03	2	26.88	11.2	27.16	27.10	-9.2	19,655	-0.05%
2022/12/30	19	27.13	28	26.75	26.75	-9	19,555	-0.05%
2022/12/29	2.1	26.41	2	26.33	26.60	0.1	19,450	0.00%
2022/12/28	39	27.14	28.1	26.79	26.80	10.9	19,437	0.06%
2022/12/27	8.1	26.71	7	27.07	26.70	1.1	19,274	0.01%
2022/12/26	6	27.38	3	27.72	27.10	3	19,051	0.02%
2022/12/23	24.3	27.92	28	27.69	27.60	-3.7	18,722	-0.02%
2022/12/22	13	26.96	18.2	27.32	27.30	-5.2	17,973	-0.03%
2022/12/21	18	26.65	46	26.85	27.10	-28	16,789	-0.17%
2022/12/20	83.1	26.54	75	25.74	24.70	8.1	15,380	0.05%
2022/12/19	29	26.63	5	26.25	26.00	24	14,732	0.16%
2022/12/16	26	27.56	21	27.64	27.50	5	14,061	0.04%
2022/12/15	86	27.10	113.2	27.46	27.60	-27.2	13,168	-0.21%	大賣/
2022/12/14	44	26.62	24	26.48	25.90	20	12,193	0.16%
2022/12/13	7	25.63	35.1	25.67	26.40	-28.1	10,963	-0.26%
2022/12/12	1	23.50	3	23.98	24.00	-2	10,542	-0.02%
2022/12/09	1	23.80	0	0.00	23.80	1	10,567	0.01%
2022/12/08	0	0.00	3	23.80	23.75	-3	10,633	-0.03%
2022/12/07	2	23.85	14	23.75	23.85	-12	10,670	-0.11%
2022/12/06	2	24.25	2	24.38	24.15	0	10,594	0.00%
2022/12/05	2	24.20	6	24.50	24.70	-4	10,597	-0.04%
2022/12/02	3	23.57	0	0.00	23.60	3	10,364	0.03%
2022/12/01	12	24.18	23	24.25	23.95	-11	10,432	-0.11%
2022/11/30	1	23.75	2	23.80	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	5	23.69	23.85	-5	10,493	-0.05%
2022/11/28	2.1	22.63	1	22.70	22.60	1.1	10,399	0.01%
2022/11/25	6	23.32	7	23.16	22.80	-1	10,516	-0.01%
2022/11/24	5	22.82	1	22.90	22.80	4	10,531	0.04%
2022/11/23	23	23.00	2	23.40	22.75	21	10,466	0.20%
2022/11/22	4	23.51	0	0.00	23.35	4	10,378	0.04%
2022/11/21	4	23.78	0	0.00	23.85	4	10,361	0.04%
2022/11/18	22	24.21	27	24.36	23.90	-5	10,353	-0.05%
2022/11/17	12	24.10	3	24.17	24.20	9	10,256	0.09%
2022/11/16	40	24.23	35.2	24.17	24.45	4.8	10,149	0.05%
2022/11/15	36	23.09	56.1	23.48	24.10	-20.1	9,713	-0.21%
2022/11/14	8	21.74	41	21.67	22.45	-33	8,940	-0.37%
2022/11/11	2	20.60	1	20.90	20.45	1	8,585	0.01%
2022/11/10	2	20.35	0	0.00	20.35	2	8,764	0.02%
2022/11/09	3	20.67	1	20.80	20.75	2	9,001	0.02%
2022/11/08	0.1	20.80	1	20.70	20.60	-0.9	9,464	-0.01%
2022/11/07	2	20.25	2	20.55	20.40	0	9,865	0.00%
2022/11/04	3	19.90	4	19.95	19.90	-1	9,907	-0.01%
2022/11/03	1	20.30	1	20.50	20.55	0	9,955	0.00%
2022/11/02	0	0.00	1	20.45	20.45	-1	9,996	-0.01%
2022/11/01	13	19.77	0	0.00	20.00	13	10,034	0.13%
2022/10/31	5	19.72	0	0.00	19.70	5	10,146	0.05%
2022/10/28	4.1	19.94	13	20.07	19.90	-8.9	10,270	-0.09%
2022/10/27	3	20.35	1	20.35	20.50	2	10,296	0.02%
2022/10/26	3	20.57	12	20.46	20.45	-9	10,711	-0.08%
2022/10/25	1.1	20.84	0	0.00	20.80	1.1	11,142	0.01%
2022/10/24	0	0.00	2	21.55	21.30	-2	11,165	-0.02%
2022/10/21	2.1	21.71	1	21.85	21.50	1.1	11,244	0.01%
2022/10/20	3	20.95	0	0.00	22.45	3	11,328	0.03%
2022/10/19	1	21.90	0	0.00	21.90	1	11,399	0.01%
2022/10/18	0	0.00	2	21.55	21.25	-2	11,536	-0.02%
2022/10/17	1	20.60	3	20.95	21.15	-2	11,683	-0.02%
2022/10/14	5	21.35	21	21.53	21.15	-16	11,844	-0.14%
2022/10/13	6.1	21.13	1	21.60	21.15	5.1	11,967	0.04%
2022/10/12	2	22.20	0	0.00	22.20	2	12,127	0.02%
2022/10/11	2	22.40	1	22.40	22.30	1	12,275	0.01%
2022/10/07	0	0.00	3	22.65	22.55	-3	12,243	-0.02%
2022/10/06	0	0.00	5	22.40	22.50	-5	12,267	-0.04%
2022/10/05	4	22.75	23	22.69	22.60	-19	12,293	-0.15%
2022/10/04	3	21.75	2	22.05	22.15	1	12,230	0.01%
2022/10/03	4	21.40	0.1	21.15	21.30	4	12,194	0.03%
2022/09/30	11	21.00	0	0.00	21.15	11	12,257	0.09%
2022/09/29	1	20.50	1	20.91	21.00	0	12,300	0.00%
2022/09/28	4.1	20.98	10	20.40	20.50	-5.9	12,279	-0.05%
2022/09/27	11	21.54	1	21.50	21.40	10	12,321	0.08%
2022/09/26	14.1	22.01	6	21.97	21.65	8.1	12,522	0.06%
2022/09/23	1	23.10	5	23.08	23.00	-4	12,506	-0.03%
2022/09/22	7.3	22.64	0	0.00	22.55	7.3	12,464	0.06%
2022/09/21	8.3	23.28	0	0.00	23.20	8.3	12,282	0.07%
2022/09/20	9.3	23.99	12	23.98	24.20	-2.7	12,026	-0.02%
2022/09/19	3	24.77	1	24.45	24.45	2	11,912	0.02%
2022/09/16	2	24.13	2	24.15	24.45	0	11,816	0.00%
2022/09/15	0	0.00	2	24.45	24.45	-2	11,879	-0.02%
2022/09/14	5.2	24.00	0	0.00	23.95	5.2	11,970	0.04%
2022/09/13	2	24.60	3	24.57	24.55	-1	12,118	-0.01%
2022/09/12	0	0.00	6	24.95	24.60	-6	12,301	-0.05%
2022/09/08	5	24.04	6	24.27	24.20	-1	12,320	-0.01%
2022/09/07	4.4	24.10	2	24.65	23.90	2.4	12,320	0.02%
2022/09/06	20	24.15	0	0.00	23.95	20	12,180	0.16%
2022/09/05	6	24.71	5	24.81	24.60	1	12,095	0.01%
2022/09/02	6	25.27	4	25.40	25.15	2	12,179	0.02%
2022/09/01	9.1	25.22	0	0.00	25.20	9.1	12,175	0.07%
2022/08/31	3.1	25.72	0	0.00	25.95	3.1	12,098	0.03%
2022/08/30	0	0.00	1	26.30	26.30	-1	12,043	-0.01%
2022/08/29	2.1	26.26	2	26.10	26.25	0.1	12,111	0.00%
2022/08/26	0	0.00	6	27.28	27.05	-6	12,174	-0.05%
2022/08/25	7	26.76	10	26.73	26.90	-3	12,183	-0.02%
2022/08/24	1	26.90	2	27.00	26.80	-1	12,216	-0.01%
2022/08/23	1	26.55	0	0.00	26.55	1	12,301	0.01%
2022/08/22	4.1	26.81	1	26.85	26.80	3.1	12,299	0.03%
2022/08/19	5	27.84	4	27.70	27.55	1	12,263	0.01%
2022/08/18	6	27.81	2	27.75	27.70	4	12,205	0.03%
2022/08/17	0	0.00	4	27.55	27.45	-4	12,084	-0.03%
2022/08/16	9	27.23	7	27.60	27.20	2	11,983	0.02%
2022/08/15	4	27.43	33	27.51	27.60	-29	11,864	-0.24%
2022/08/12	31	26.20	30	26.07	26.00	1	11,606	0.01%
2022/08/11	4	25.25	0	0.00	25.20	4	11,403	0.04%
2022/08/10	3.1	25.32	4	25.65	25.20	-0.9	11,397	-0.01%
2022/08/09	2	25.55	1	25.70	25.50	1	11,359	0.01%
2022/08/08	1	25.65	0	0.00	25.50	1	11,344	0.01%
2022/08/05	1	26.05	0	0.00	26.05	1	11,308	0.01%
2022/08/04	6	25.84	1	26.00	26.00	5	11,422	0.04%
2022/08/03	2	26.68	5	26.65	26.70	-3	11,402	-0.03%
2022/08/02	10	26.99	7	26.83	26.90	3	11,544	0.03%
2022/08/01	3.1	27.15	26.1	26.72	27.10	-23	11,292	-0.20%
2022/07/29	1	25.15	0	0.00	25.15	1	11,552	0.01%
2022/07/28	5	24.86	8.6	24.93	24.90	-3.6	11,523	-0.03%
2022/07/27	13.1	24.49	5	24.66	24.60	8.1	11,460	0.07%
2022/07/26	23	25.38	0	0.00	25.05	23	11,397	0.20%
2022/07/25	22	28.42	18	28.74	28.70	4	11,190	0.04%
2022/07/22	30	28.14	3	28.17	28.20	27	11,040	0.24%
2022/07/21	19	28.29	8	28.53	28.10	11	11,086	0.10%
2022/07/20	4	29.29	10	29.21	29.40	-6	11,156	-0.05%
2022/07/19	4	28.58	1	28.95	28.75	3	11,216	0.03%
2022/07/18	37	27.34	7	27.64	28.40	30	11,158	0.27%
2022/07/15	2	26.68	6	26.65	26.85	-4	11,091	-0.04%
2022/07/14	0	0.00	10	26.28	26.80	-10	11,223	-0.09%
2022/07/13	8	26.71	2	27.10	26.60	6	11,308	0.05%
2022/07/12	1	26.65	2	26.70	26.75	-1	11,532	-0.01%
2022/07/11	0	0.00	2	26.90	27.00	-2	11,650	-0.02%
2022/07/08	4	26.81	2	26.65	26.70	2	11,748	0.02%
2022/07/07	2	26.05	6	26.05	26.00	-4	11,839	-0.03%
2022/07/06	2.1	25.53	1	25.90	25.50	1.1	11,951	0.01%
2022/07/05	2	25.58	2	25.75	26.00	0	12,164	0.00%
2022/07/04	5	24.96	1	25.00	25.00	4	12,242	0.03%
2022/07/01	5	27.15	5	26.85	26.60	0	12,314	0.00%
2022/06/30	2	27.05	8	26.84	26.85	-6	12,310	-0.05%
2022/06/29	1	27.55	4	27.73	27.70	-3	12,355	-0.02%
2022/06/28	6	27.79	1	28.05	27.95	5	12,507	0.04%
2022/06/27	1	28.55	0	0.00	28.50	1	13,089	0.01%
2022/06/24	2	27.70	6	27.50	27.50	-4	13,382	-0.03%
2022/06/23	3	27.27	0	0.00	27.10	3	13,663	0.02%
2022/06/22	3.6	27.40	1	28.15	27.40	2.6	13,894	0.02%
2022/06/21	1	27.90	4	28.49	28.40	-3	14,512	-0.02%
2022/06/20	16	28.74	41	28.68	28.05	-25	14,978	-0.17%
2022/06/17	3	29.67	6	29.58	29.80	-3	16,109	-0.02%
2022/06/16	3	30.50	5	30.41	30.00	-2	17,398	-0.01%
2022/06/15	2	30.98	1	30.90	30.90	1	17,549	0.01%
2022/06/14	2.1	30.62	0	0.00	31.00	2.1	17,760	0.01%
2022/06/13	12.1	31.52	4	31.56	31.15	8.1	18,175	0.04%
2022/06/10	8.1	32.19	20	32.31	32.55	-12	18,323	-0.07%
2022/06/09	0	33.00	0	0.00	32.85	0	18,553	0.00%
2022/06/08	5.1	33.27	2	33.10	33.15	3.1	19,323	0.02%
2022/06/07	1	33.05	0	0.00	33.30	1	19,624	0.01%
2022/06/06	3	33.50	3	33.43	33.50	0	19,839	0.00%
2022/06/02	5.3	32.70	1	32.95	32.65	4.3	21,173	0.02%
2022/06/01	10	33.05	0	0.00	33.15	10	22,617	0.04%
2022/05/31	4.1	32.78	0	0.00	32.70	4.1	22,746	0.02%
2022/05/30	1	33.45	1	33.65	33.40	0	22,803	0.00%
2022/05/27	0	0.00	2	33.10	33.00	-2	23,267	-0.01%
2022/05/25	3.1	32.68	2	32.55	32.65	1.1	23,894	0.00%
2022/05/24	1	32.70	1	33.55	32.90	0	24,000	0.00%
2022/05/23	3.1	33.17	0	0.00	33.00	3.1	24,170	0.01%
2022/05/20	1	33.15	5	33.04	33.10	-4	24,603	-0.02%
2022/05/19	27.1	31.69	0	0.00	31.90	27.1	25,466	0.11%
2022/05/18	20	33.45	0	0.00	33.45	20	25,245	0.08%
2022/05/17	2.1	32.66	1	32.95	32.95	1.1	25,175	0.00%
2022/05/16	1	32.75	1	33.20	32.90	0	25,132	0.00%
2022/05/13	3	32.67	0	0.00	32.75	3	25,157	0.01%
2022/05/12	4.1	32.85	5	32.67	32.35	-0.9	25,175	0.00%
2022/05/11	6.1	33.76	2	33.75	33.65	4.1	25,046	0.02%
2022/05/10	12.1	34.26	10	34.30	34.50	2.1	25,121	0.01%
2022/05/09	8.1	33.84	2	33.58	33.65	6.1	25,071	0.02%
2022/05/06	63	35.09	60	34.61	34.60	3	25,056	0.01%
2022/05/05	0	0.00	1	38.55	38.35	-1	24,627	0.00%
2022/05/04	1	37.85	2	37.93	37.95	-1	24,616	0.00%
2022/05/03	1	37.85	0	0.00	37.85	1	24,698	0.00%
2022/04/29	4.1	38.05	2	38.08	38.15	2.1	24,756	0.01%
2022/04/28	20.1	38.30	9	38.21	38.05	11.1	24,853	0.04%
2022/04/27	5.1	38.00	62	38.31	38.20	-56.9	24,827	-0.23%
2022/04/26	10.1	40.06	15	39.92	39.40	-4.9	24,640	-0.02%
2022/04/25	21	41.09	1	40.90	40.90	20	24,401	0.08%
2022/04/22	2	43.78	14	43.85	43.85	-12	24,199	-0.05%
2022/04/21	15	43.23	11	43.59	43.10	4	24,298	0.02%
2022/04/20	25	43.89	5	43.63	43.60	20	24,620	0.08%
2022/04/19	11	45.02	9	44.76	44.50	2	24,576	0.01%
2022/04/18	24.1	45.21	20	45.35	44.75	4.1	24,596	0.02%
2022/04/15	21	47.00	2	47.13	46.80	19	24,461	0.08%
2022/04/14	18	47.17	1	46.80	46.80	17	24,431	0.07%
2022/04/13	6	46.95	9	47.30	47.10	-3	24,418	-0.01%
2022/04/12	7	46.25	12	46.46	46.70	-5	24,421	-0.02%
2022/04/11	22	46.81	24.2	47.06	46.65	-2.2	24,375	-0.01%
2022/04/08	5	46.84	30.1	46.77	47.50	-25.1	24,241	-0.10%
2022/04/07	15	46.30	5	46.87	45.75	10	24,089	0.04%
2022/04/06	4	46.35	2	46.95	46.95	2	23,863	0.01%
2022/04/01	2	46.13	7	46.35	46.55	-5	23,925	-0.02%
2022/03/31	4	46.35	2	46.30	46.15	2	24,396	0.01%
2022/03/30	14.1	45.27	36	45.94	46.90	-21.9	24,614	-0.09%
2022/03/29	27	46.24	22	46.35	46.00	5	24,555	0.02%
2022/03/28	32.1	47.29	25	47.40	47.30	7.1	24,828	0.03%
2022/03/25	30	48.19	33	48.22	48.50	-3	25,621	-0.01%
2022/03/24	43	48.33	24	48.59	47.95	19	27,333	0.07%
2022/03/23	33	47.59	27	47.94	48.50	6	28,160	0.02%
2022/03/22	58	47.81	55	47.97	47.40	3	27,779	0.01%
2022/03/21	26	46.75	62	46.88	47.20	-36	26,656	-0.14%
2022/03/18	46	43.99	15	44.15	43.95	31	25,846	0.12%
2022/03/17	23	44.00	21	44.05	44.20	2	26,610	0.01%
2022/03/16	7	43.78	12	44.10	43.75	-5	26,726	-0.02%
2022/03/15	18	43.55	15	43.50	43.20	3	26,546	0.01%
2022/03/14	7	43.65	7	43.47	44.00	0	27,330	0.00%
2022/03/11	23	43.81	46.1	43.66	43.60	-23.1	27,832	-0.08%
2022/03/10	7	41.87	13	42.52	42.80	-6	27,391	-0.02%
2022/03/09	33	41.36	9	41.45	41.80	24	27,386	0.09%
2022/03/08	53	43.20	42	42.05	40.90	11	27,456	0.04%
2022/03/07	44	43.69	70.5	43.82	43.90	-26.5	26,189	-0.10%
2022/03/04	2	42.10	1	41.95	42.00	1	24,971	0.00%
2022/03/03	24	42.72	6	42.27	42.30	18	25,053	0.07%
2022/03/02	17.5	42.54	25	42.57	42.25	-7.5	25,338	-0.03%
2022/03/01	26	42.49	11.3	42.45	42.05	14.7	26,021	0.06%
2022/02/25	5	40.44	12	40.47	40.50	-7	27,087	-0.03%
2022/02/24	13	40.00	24	39.71	39.35	-11	27,790	-0.04%
2022/02/23	22	41.11	5	41.34	41.30	17	27,769	0.06%
2022/02/22	22	41.75	21	41.73	41.20	1	27,786	0.00%
2022/02/21	59	42.45	108.2	42.43	42.75	-49.2	27,345	-0.18%	大賣/
2022/02/18	1	39.85	3	39.80	39.85	-2	26,414	-0.01%
2022/02/17	1	39.75	0	0.00	39.75	1	26,629	0.00%
2022/02/16	3	39.70	3	39.62	39.55	0	26,832	0.00%
2022/02/15	10	39.40	2	39.45	39.10	8	27,223	0.03%
2022/02/14	1	39.30	5	39.80	39.80	-4	28,130	-0.01%
2022/02/11	7	40.44	19	40.61	40.35	-12	28,247	-0.04%
2022/02/10	18	40.51	27	40.43	40.50	-9	28,566	-0.03%
2022/02/09	11	40.55	9	40.18	40.25	2	29,265	0.01%
2022/02/08	4	39.94	11	39.82	40.00	-7	29,287	-0.02%
2022/02/07	12	39.40	24	39.32	39.85	-12	29,340	-0.04%
2022/01/26	9	37.01	2	37.03	37.00	7	29,320	0.02%
2022/01/25	5	37.19	9	37.13	36.75	-4	29,502	-0.01%
2022/01/24	13	37.01	4	37.10	37.10	9	29,595	0.03%
2022/01/21	12	38.74	7	38.84	38.15	5	29,608	0.02%
2022/01/20	3	38.88	5	39.14	39.25	-2	29,596	-0.01%
2022/01/19	3	38.30	2	38.40	38.25	1	29,578	0.00%
2022/01/18	6	39.30	4	39.00	38.80	2	29,689	0.01%
2022/01/17	2	39.40	0	0.00	39.45	2	29,911	0.01%
2022/01/14	8	39.41	4	39.74	40.00	4	30,508	0.01%
2022/01/13	6	39.55	21	39.82	40.00	-15	30,450	-0.05%
2022/01/12	8	38.31	1	38.35	38.45	7	30,188	0.02%
2022/01/11	16	38.38	1	38.45	38.15	15	30,146	0.05%
2022/01/10	3	38.65	3	38.98	38.90	0	30,244	0.00%
2022/01/07	3.1	39.05	0	0.00	39.05	3.1	30,235	0.01%
2022/01/06	14	39.84	9	39.72	39.75	5	30,272	0.02%
2022/01/05	10	40.75	10.1	40.83	40.25	-0.1	30,346	0.00%
2022/01/04	5.1	40.02	4	40.18	40.15	1.1	30,395	0.00%
2022/01/03	9	40.58	4	40.60	40.70	5	30,572	0.02%
2021/12/30	17	41.12	2	41.55	41.15	15	30,805	0.05%
2021/12/29	8	41.22	4	41.26	41.50	4	30,944	0.01%
2021/12/28	21	41.21	7	41.10	41.10	14	31,211	0.04%
2021/12/27	41	41.22	15.1	41.16	41.00	25.9	31,412	0.08%
2021/12/24	12	42.88	5	43.74	42.55	7	31,107	0.02%
2021/12/23	22	43.85	27	43.62	43.55	-5	30,878	-0.02%
2021/12/22	50.2	44.39	35	44.07	43.90	15.2	30,458	0.05%
2021/12/21	33.1	43.52	51	43.50	44.55	-17.9	29,872	-0.06%
2021/12/20	52	43.67	65	43.72	44.05	-13	28,816	-0.05%
2021/12/17	34.1	41.30	79.1	41.37	41.70	-45	26,866	-0.17%
2021/12/16	11	39.43	17	39.93	39.40	-6	25,705	-0.02%
2021/12/15	16	39.95	7	40.02	39.95	9	25,899	0.03%
2021/12/14	15	39.96	36	39.99	39.65	-21	25,870	-0.08%
2021/12/13	34	40.02	66.2	40.09	40.90	-32.2	25,432	-0.13%
2021/12/10	72	39.30	70.5	38.81	38.50	1.5	24,588	0.01%
2021/12/09	7	38.53	10.2	39.21	38.45	-3.2	24,644	-0.01%
2021/12/08	57.1	39.85	31.1	39.83	39.15	26	24,884	0.10%
2021/12/07	35.2	38.39	45	38.56	39.00	-9.8	24,544	-0.04%
2021/12/06	2	37.15	8	37.37	37.10	-6	23,937	-0.03%
2021/12/03	2	36.53	10	36.42	36.50	-8	23,783	-0.03%
2021/12/02	39	36.12	53	36.30	36.20	-14	23,710	-0.06%
2021/12/01	6	35.05	7	35.09	35.40	-1	23,638	0.00%
2021/11/30	13	34.91	19	34.87	35.10	-6	23,681	-0.03%
2021/11/29	18	35.01	5	35.08	35.10	13	23,701	0.05%
2021/11/26	11	36.65	7	36.64	36.25	4	23,693	0.02%
2021/11/25	66	38.25	44.1	38.12	38.15	21.9	23,602	0.09%
2021/11/24	62	37.05	53	37.49	37.40	9	22,654	0.04%
2021/11/23	19	35.07	21	35.23	35.20	-2	21,411	-0.01%
2021/11/22	1	32.45	18	32.98	33.40	-17	21,791	-0.08%
2021/11/19	9.2	33.15	12	33.23	32.85	-2.8	21,762	-0.01%
2021/11/18	8.1	33.87	6	33.95	33.90	2.1	21,745	0.01%
2021/11/17	4	33.93	6	33.83	33.85	-2	21,904	-0.01%
2021/11/16	2	34.18	2	34.13	34.10	0	22,142	0.00%
2021/11/15	3.2	34.64	30	34.93	34.75	-26.8	22,263	-0.12%
2021/11/12	2	36.88	5	35.89	35.55	-3	22,815	-0.01%
2021/11/11	35	36.70	12	36.28	36.25	23	22,815	0.10%
2021/11/10	3	35.13	1	35.55	34.95	2	22,256	0.01%
2021/11/09	16.1	35.54	22	35.58	35.70	-5.9	22,466	-0.03%
2021/11/08	43	36.04	21	36.36	36.25	22	22,636	0.10%
2021/11/05	15	34.37	5	34.36	34.30	10	22,459	0.04%
2021/11/04	5	35.39	1	35.40	35.15	4	22,738	0.02%
2021/11/03	4	35.68	7	35.93	35.70	-3	23,539	-0.01%
2021/11/02	5	36.20	1	35.80	35.15	4	23,573	0.02%
2021/11/01	6	35.27	4	34.83	35.20	2	23,736	0.01%
2021/10/29	7	34.58	6	34.65	35.10	1	23,880	0.00%
2021/10/28	5	34.59	5	34.89	34.85	0	23,908	0.00%
2021/10/27	6	35.41	9	35.48	35.30	-3	24,131	-0.01%
2021/10/26	5	35.48	9	35.31	35.60	-4	24,736	-0.02%
2021/10/25	1	34.30	22	34.83	35.05	-21	25,027	-0.08%
2021/10/22	44	34.22	28	33.86	33.70	16	25,424	0.06%
2021/10/21	2	36.95	39	36.95	36.90	-37	25,461	-0.15%
2021/10/20	29	36.68	5	36.57	36.05	24	25,804	0.09%
2021/10/19	1	36.60	14	36.56	36.60	-13	26,215	-0.05%
2021/10/18	3	36.20	23	35.92	36.40	-20	26,883	-0.07%
2021/10/15	9	36.31	7	36.46	36.30	2	27,449	0.01%
2021/10/14	0	0.00	1	36.50	36.35	-1	28,019	0.00%
2021/10/13	5	35.67	2	35.60	35.80	3	28,804	0.01%
2021/10/12	26	36.80	24	36.44	36.10	2	29,292	0.01%
2021/10/08	22.2	37.08	7	37.86	37.00	15.2	30,189	0.05%
2021/10/07	41.1	37.66	39	38.20	38.30	2.1	31,156	0.01%
2021/10/06	5.2	38.48	2	38.05	38.05	3.2	32,370	0.01%
2021/10/05	1.2	37.09	19	38.58	39.00	-17.8	33,509	-0.05%
2021/10/04	17.5	37.62	6	37.94	37.10	11.5	34,130	0.03%
2021/10/01	24	39.90	6	39.63	39.15	18	35,544	0.05%
2021/09/30	10	40.90	11	41.20	41.80	-1	37,175	0.00%
2021/09/29	15	40.29	0	0.00	40.35	15	38,748	0.04%
2021/09/28	10	41.72	2	41.80	41.45	8	41,331	0.02%
2021/09/27	5	42.65	0	0.00	42.35	5	44,443	0.01%
2021/09/24	7	41.64	1	41.65	41.75	6	49,121	0.01%
2021/09/23	15	40.49	19	40.58	41.25	-4	55,807	-0.01%
2021/09/22	24.1	41.56	7	41.41	41.00	17.1	63,801	0.03%
2021/09/17	3	43.72	13	43.74	44.45	-10	67,891	-0.01%
2021/09/16	2	44.68	1	44.15	44.15	1	70,029	0.00%
2021/09/15	9	44.78	1	44.70	45.05	8	71,938	0.01%
2021/09/14	27	45.79	9	45.40	45.50	18	75,763	0.02%
2021/09/13	6	47.08	15	47.15	46.90	-9	79,590	-0.01%
2021/09/10	57	46.24	24.1	46.26	46.35	32.9	80,607	0.04%
2021/09/09	1	43.50	12	44.81	44.95	-11	81,642	-0.01%
2021/09/08	3	44.72	3	43.85	43.70	0	84,570	0.00%
2021/09/07	28.1	44.75	22	44.51	44.20	6.1	84,889	0.01%
2021/09/06	0	0.00	2	44.93	44.45	-2	85,072	0.00%
2021/09/03	4	44.39	4	44.61	44.05	0	85,000	0.00%
2021/09/02	9	45.29	44	44.48	44.40	-35	85,129	-0.04%
2021/09/01	22	46.67	6	46.39	46.05	16	85,115	0.02%
2021/08/31	18	46.40	27.5	46.41	46.85	-9.5	85,070	-0.01%
2021/08/30	7	46.44	14.2	46.34	46.40	-7.2	85,302	-0.01%
2021/08/27	12	46.01	15	45.99	45.85	-3	85,511	0.00%
2021/08/26	70	45.87	29.3	46.95	46.00	40.7	85,671	0.05%
2021/08/25	3	43.85	3	44.10	44.10	0	85,317	0.00%
2021/08/24	7	44.36	0	0.00	44.00	7	89,217	0.01%
2021/08/23	8.1	44.63	0	0.00	44.10	8.1	93,474	0.01%
2021/08/20	7	42.76	13	43.04	43.40	-6	96,058	-0.01%
2021/08/19	6	44.02	9	43.92	42.75	-3	98,816	0.00%
2021/08/18	12	44.35	17	42.91	45.40	-5	100,762	0.00%
2021/08/17	12.2	46.32	16	45.19	44.30	-3.8	102,491	0.00%
2021/08/16	2.2	47.97	3	47.72	47.80	-0.8	106,682	0.00%
2021/08/13	11	48.27	27	48.31	47.80	-16	111,289	-0.01%
2021/08/12	30	48.86	19.2	48.62	49.30	10.8	115,351	0.01%
2021/08/11	17.1	48.07	12.1	48.66	47.00	5	118,096	0.00%
2021/08/10	39.1	48.25	31	47.44	47.30	8.1	119,720	0.01%
2021/08/09	12.1	48.74	20.2	49.16	48.85	-8.1	121,383	-0.01%
2021/08/06	3	47.53	5	47.00	47.00	-2	123,407	0.00%
2021/08/05	13	47.57	13	46.88	47.15	0	126,196	0.00%
2021/08/04	8	48.99	12	49.14	48.60	-4	129,263	0.00%
2021/08/03	4	48.53	4	49.15	48.75	0	134,933	0.00%
2021/08/02	12	48.83	3	49.47	49.25	9	138,109	0.01%
2021/07/30	32.3	49.52	28	49.71	48.90	4.3	142,440	0.00%
2021/07/29	16.1	47.82	25	47.57	48.90	-8.9	146,402	-0.01%
2021/07/28	27	46.68	23	47.23	46.90	4	148,860	0.00%
2021/07/27	19.1	48.03	13	48.10	46.50	6.1	151,587	0.00%
2021/07/26	31.6	49.16	7	49.05	48.55	24.6	154,472	0.02%
2021/07/23	6	49.28	33.3	49.69	50.40	-27.3	157,355	-0.02%
2021/07/22	21.7	48.63	22	49.63	48.20	-0.4	158,348	0.00%
2021/07/21	65.6	51.29	46	51.42	49.30	19.6	159,661	0.01%
2021/07/20	38	51.82	20	52.74	51.50	18	159,499	0.01%
2021/07/19	37.1	54.03	36	53.51	53.10	1.1	159,337	0.00%
2021/07/16	29.1	52.98	11.2	53.28	53.00	17.9	159,322	0.01%
2021/07/15	72.5	52.57	82.5	52.92	54.40	-10	159,147	-0.01%
2021/07/14	92.2	50.89	34.4	50.96	50.70	57.9	158,637	0.04%
2021/07/13	77.3	54.36	152	53.66	52.60	-74.8	158,188	-0.05%	大賣/
2021/07/12	37	57.92	72.2	58.89	57.40	-35.2	157,356	-0.02%
2021/07/09	49.1	57.11	25	57.31	56.50	24.1	156,798	0.02%
2021/07/08	67	57.89	65	58.24	58.50	2	156,468	0.00%
2021/07/07	116.6	57.59	70	57.24	56.50	46.6	155,332	0.03%	大買/
2021/07/06	77.1	60.77	36	60.60	59.60	41.1	155,560	0.03%
2021/07/05	82.4	62.18	111.1	62.15	61.30	-28.8	156,896	-0.02%	大賣/
2021/07/02	187.4	60.96	174.2	60.72	60.10	13.2	154,581	0.01%	大買/大賣/
2021/07/01	230.2	60.92	195	61.21	58.80	35.2	153,370	0.02%	大買/大賣/
2021/06/30	335.5	62.71	325.6	62.98	61.20	9.9	151,103	0.01%	大買/大賣/
2021/06/29	359	58.77	311.7	59.04	59.50	47.4	147,776	0.03%	大買/大賣/
2021/06/28	198	53.09	330.1	54.16	55.70	-132.1	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	181	52.29	200	51.72	50.70	-19	136,878	-0.01%	大買/大賣/
2021/06/24	73	50.74	101	50.85	50.60	-28	135,237	-0.02%	大賣/
2021/06/23	255	51.39	215	50.90	48.25	40	133,347	0.03%	大買/大賣/
2021/06/22	140.1	50.02	189	51.22	51.70	-48.9	130,040	-0.04%	大買/大賣/
2021/06/21	55	48.02	37	47.74	47.00	18	125,972	0.01%
2021/06/18	130	50.98	122	50.89	50.00	8	124,583	0.01%	大買/大賣/
2021/06/17	116.2	52.16	265	52.88	50.80	-148.8	123,048	-0.12%	大買/大賣/鉅額交易
2021/06/16	20	51.26	12	51.30	50.40	8	120,480	0.01%
2021/06/15	232	49.90	13.3	49.62	50.60	218.7	120,113	0.18%	大買/鉅額交易
2021/06/11	13.4	47.13	4	47.25	47.20	9.4	119,897	0.01%
2021/06/10	5.1	46.30	134	45.51	47.10	-128.9	120,284	-0.11%	大賣/鉅額交易
2021/06/09	8	47.11	43	46.11	46.80	-35	120,431	-0.03%
2021/06/08	8	47.94	6	47.98	48.55	2	120,709	0.00%
2021/06/07	46	45.87	7.6	45.26	47.20	38.5	120,863	0.03%
2021/06/04	27.3	50.68	12	50.10	49.95	15.3	120,690	0.01%
2021/06/03	25	52.04	23	51.83	51.60	2	121,601	0.00%
2021/06/02	31.1	53.18	23	53.15	52.70	8.1	121,644	0.01%
2021/06/01	198.1	53.51	131.1	53.28	53.30	67	122,374	0.05%	大買/大賣/
2021/05/31	147.1	52.22	120	52.76	52.40	27.1	121,105	0.02%	大買/大賣/
2021/05/28	89	47.42	164	48.14	48.70	-75	118,089	-0.06%	大賣/
2021/05/27	204.2	45.63	225.8	44.96	44.30	-21.6	116,115	-0.02%	大買/大賣/
2021/05/26	111	43.85	105	44.04	44.10	6	114,060	0.01%	大買/大賣/
2021/05/25	161.6	44.71	148	45.01	44.00	13.6	113,252	0.01%	大買/大賣/
2021/05/24	332	46.26	224.5	46.36	45.05	107.6	113,497	0.09%	大買/大賣/鉅額交易
2021/05/21	261.6	44.61	268	45.24	46.15	-6.4	110,303	-0.01%	大買/大賣/
2021/05/20	235.5	44.39	181	44.94	43.00	54.5	105,867	0.05%	大買/大賣/
2021/05/19	97	43.84	95	44.41	45.00	2	101,894	0.00%
2021/05/18	106	40.04	192.1	40.24	40.95	-86.1	99,356	-0.09%	大買/大賣/
2021/05/17	88	37.56	101	37.56	37.25	-13	97,397	-0.01%	大賣/
2021/05/14	103.4	43.60	174	42.11	41.35	-70.6	95,502	-0.07%	大買/大賣/
2021/05/13	106	46.68	112	46.72	45.90	-6	92,554	-0.01%	大買/大賣/
2021/05/12	147.3	55.03	121	54.93	51.00	26.3	89,797	0.03%	大買/大賣/
2021/05/11	341.6	58.89	266	59.53	56.60	75.6	86,567	0.09%	大買/大賣/
2021/05/10	159.5	55.55	180	55.67	57.40	-20.5	80,795	-0.03%	大買/大賣/
2021/05/07	239.5	49.12	232.3	49.59	52.20	7.2	77,653	0.01%	大買/大賣/
2021/05/06	203.1	46.48	257	46.94	47.50	-53.9	73,184	-0.07%	大買/大賣/
2021/05/05	40.2	42.57	156.8	42.42	43.20	-116.6	68,736	-0.17%	大賣/鉅額交易
2021/05/04	138.3	41.07	184.9	40.99	39.30	-46.6	66,023	-0.07%	大買/大賣/
2021/05/03	272	44.89	236	45.38	42.65	36	62,948	0.06%	大買/大賣/
2021/04/29	268	41.16	417.6	41.07	42.60	-149.6	59,681	-0.25%	大買/大賣/鉅額交易
2021/04/28	81.5	39.46	256.5	39.88	38.75	-175.1	56,519	-0.31%	大賣/鉅額交易
2021/04/27	235.5	40.28	235	39.50	40.00	0.5	55,435	0.00%	大買/大賣/
2021/04/26	47	37.96	29	38.68	39.25	18	53,702	0.03%
2021/04/23	42	35.53	28	34.55	35.70	14	53,554	0.03%
2021/04/22	60.7	37.98	24.6	38.17	36.25	36.2	53,573	0.07%
2021/04/21	47	33.96	38	34.87	35.40	9	53,448	0.02%
2021/04/20	61.1	33.38	35.2	33.86	34.50	26	53,279	0.05%
2021/04/19	82.5	33.14	40	33.41	34.70	42.5	53,408	0.08%
2021/04/16	60	30.45	50	30.67	31.55	10	53,007	0.02%
2021/04/15	62	28.60	44.5	28.68	28.70	17.5	52,922	0.03%
2021/04/14	15.4	27.40	29	27.32	27.80	-13.6	53,582	-0.03%
2021/04/13	61	27.88	42.2	27.95	27.40	18.9	55,897	0.03%
2021/04/12	245	28.40	96.5	28.77	29.00	148.5	59,126	0.25%	大買/鉅額交易
2021/04/09	116	26.39	247.2	26.54	26.80	-131.2	58,542	-0.22%	大買/大賣/鉅額交易
2021/04/08	3	24.95	21	24.95	24.95	-18	56,092	-0.03%
2021/04/07	273.7	22.77	115	22.72	22.70	158.7	56,933	0.28%	大買/大賣/鉅額交易
2021/04/06	432	21.67	284.7	21.85	22.70	147.3	56,288	0.26%	大買/大賣/鉅額交易
2021/04/01	333.8	20.37	429	20.88	20.75	-95.2	54,838	-0.17%	大買/大賣/
2021/03/31	77	18.88	438.1	18.92	19.50	-361.1	52,181	-0.69%	大賣/鉅額交易
2021/03/30	4	18.28	1	18.15	18.30	3	51,223	0.01%
2021/03/29	28	18.25	26	18.31	18.30	2	52,583	0.00%
2021/03/26	8	17.80	0	0.00	17.80	8	55,864	0.01%
2021/03/25	8	17.73	2	17.85	17.55	6	58,787	0.01%
2021/03/24	110	17.35	1	17.25	17.30	109	58,813	0.19%	大買/鉅額交易
2021/03/23	255	17.55	1	17.90	17.55	254	59,227	0.43%	大買/鉅額交易
2021/03/22	1	17.75	12	17.58	17.70	-11	60,007	-0.02%
2021/03/19	5	17.70	0	0.00	17.50	5	61,924	0.01%
2021/03/18	0	0.00	2	17.75	17.75	-2	63,665	0.00%
2021/03/17	32	17.89	33	17.89	17.85	-1	66,518	0.00%
2021/03/16	15	18.12	3	17.65	17.75	12	67,843	0.02%
2021/03/15	12	18.41	4	18.40	18.35	8	67,472	0.01%
2021/03/12	20	18.50	29.6	18.53	18.75	-9.6	67,060	-0.01%
2021/03/11	0	0.00	37.5	18.28	18.25	-37.5	66,686	-0.06%
2021/03/10	2	18.13	40.3	18.40	18.20	-38.3	66,651	-0.06%
2021/03/09	54	18.77	81.9	18.67	18.40	-27.9	66,366	-0.04%
2021/03/08	54	18.21	16	17.98	18.10	38	65,151	0.06%
2021/03/05	55.3	18.07	91	18.23	17.85	-35.8	64,811	-0.06%
2021/03/04	90	18.49	708	18.60	18.60	-618	63,711	-0.97%	大賣/鉅額交易
2021/03/03	81.5	18.09	33	18.05	17.75	48.5	61,301	0.08%
2021/03/02	120	17.55	71	17.65	17.30	49	60,155	0.08%	大買/
2021/02/26	89	17.52	73	17.42	17.45	16	59,714	0.03%
2021/02/25	122	17.28	97	17.35	17.45	25	58,896	0.04%	大買/
2021/02/24	105	17.24	31	17.21	16.50	74	58,000	0.13%	大買/
2021/02/23	47	16.55	91.1	16.75	17.20	-44.1	55,364	-0.08%
2021/02/22	12	15.55	8	15.52	15.65	4	54,002	0.01%
2021/02/19	6	15.22	7	15.21	15.45	-1	53,465	0.00%
2021/02/18	59	15.00	14.1	15.09	15.40	44.9	52,997	0.08%
2021/02/17	24	13.83	14	14.01	14.25	10	52,242	0.02%
2021/02/05	8	13.49	10	13.40	13.40	-2	51,850	0.00%
2021/02/04	2	13.55	0	0.00	13.65	2	51,731	0.00%
2021/02/03	5	13.75	0	0.00	13.70	5	51,751	0.01%
2021/02/02	8	13.83	0	0.00	14.20	8	51,453	0.02%
2021/02/01	3	13.45	13	13.53	13.80	-10	51,289	-0.02%
2021/01/29	3	13.67	12	14.00	13.60	-9	51,075	-0.02%
2021/01/28	6	13.99	23	14.06	13.90	-17	51,168	-0.03%
2021/01/27	21	14.46	114	14.30	14.40	-93	51,213	-0.18%	大賣/
2021/01/26	12	14.98	27	14.98	14.85	-15	51,226	-0.03%
2021/01/25	22	15.38	6	15.32	15.25	16	51,006	0.03%
2021/01/22	8	15.06	1	15.15	15.25	7	50,670	0.01%
2021/01/21	11	15.05	10	15.03	14.90	1	50,387	0.00%
2021/01/20	6	14.63	4.3	14.67	14.60	1.7	50,138	0.00%
2021/01/19	5	15.53	13	15.55	15.35	-8	49,711	-0.02%
2021/01/18	87	15.14	3	14.80	15.10	84	49,391	0.17%
2021/01/15	127	15.81	37	15.97	15.70	90	48,895	0.18%	大買/
2021/01/14	10	16.55	10	16.25	16.40	0	48,484	0.00%
2021/01/13	27	15.95	21	15.83	16.10	6	47,717	0.01%
2021/01/12	327	15.99	31	15.77	15.70	296	47,363	0.62%	大買/鉅額交易
2021/01/11	7	16.74	0	0.00	16.65	7	46,697	0.01%
2021/01/08	9	16.48	49.2	16.60	16.80	-40.2	46,275	-0.09%
2021/01/07	47	17.37	39.6	16.94	16.85	7.5	45,602	0.02%
2021/01/06	177.6	18.13	180.2	18.02	17.65	-2.7	44,235	-0.01%	大買/大賣/
2021/01/05	221.2	17.51	122	17.80	17.80	99.2	41,253	0.24%	大買/大賣/
2021/01/04	33	16.45	44	16.28	16.50	-11	37,384	-0.03%
2020/12/31	2.8	15.57	31	15.61	15.75	-28.2	35,812	-0.08%
2020/12/30	84.3	15.90	22	15.80	15.50	62.3	35,197	0.18%
2020/12/29	36	15.54	61	15.58	15.35	-25	33,981	-0.07%
2020/12/28	37	15.29	13.5	15.11	15.00	23.5	32,612	0.07%
2020/12/25	11	15.62	51.1	15.82	15.50	-40.1	31,474	-0.13%
2020/12/24	62	15.81	36	15.86	15.50	26	30,591	0.08%
2020/12/23	107	15.70	80	15.54	16.00	27	29,622	0.09%	大買/
2020/12/22	312.2	16.24	297	16.22	15.20	15.2	28,061	0.05%	大買/大賣/
2020/12/21	114.1	15.53	66	15.45	15.75	48.1	24,162	0.20%	大買/
2020/12/18	46	14.30	37	14.41	14.35	9	21,095	0.04%
2020/12/17	122	14.24	13	14.33	14.20	109	20,410	0.53%	大買/鉅額交易
2020/12/16	35.1	14.33	78	14.55	14.25	-42.9	19,874	-0.22%
2020/12/15	192	14.71	131	14.76	14.15	61	18,916	0.32%	大買/大賣/
2020/12/14	133	14.20	625	14.46	14.30	-492	17,025	-2.89%	大買/大賣/鉅額交易
2020/12/11	218	13.66	147	13.64	13.75	71	14,796	0.48%	大買/大賣/
2020/12/10	20	12.64	49	12.77	12.85	-29	11,829	-0.25%
2020/12/09	0	0.00	5	11.75	11.70	-5	10,342	-0.05%
2020/12/08	0	0.00	20	11.95	11.90	-20	10,395	-0.19%
2020/12/07	8	12.18	5	12.05	12.10	3	10,456	0.03%
2020/12/04	4	12.05	7	12.08	12.05	-3	10,470	-0.03%
2020/12/02	0	0.00	20	11.95	11.80	-20	10,700	-0.19%
2020/12/01	10	11.91	6	11.82	11.90	4	10,639	0.04%
2020/11/30	5	11.89	6	12.03	12.05	-1	10,467	-0.01%
2020/11/27	11	11.55	1	11.55	11.70	10	9,940	0.10%
2020/11/26	1	11.60	10	11.50	11.35	-9	9,580	-0.09%
2020/11/25	35	11.41	35	11.19	11.20	0	9,397	0.00%
2020/11/24	1	10.95	1	10.95	11.00	0	8,983	0.00%
2020/11/23	27	10.93	23	10.77	11.05	4	8,851	0.05%
2020/11/20	7	10.48	0	0.00	10.45	7	8,295	0.08%
2020/11/19	0	0.00	20	10.40	10.35	-20	8,195	-0.24%
2020/11/16	5	10.00	5	10.10	10.00	0	8,069	0.00%
2020/11/13	0	0.00	17	10.15	10.20	-17	8,005	-0.21%
2020/11/12	80	10.22	65	10.11	10.15	15	8,024	0.19%
2020/11/11	1	10.40	3	10.40	10.45	-2	7,943	-0.03%
2020/11/10	0	0.00	1	10.40	10.25	-1	7,849	-0.01%
2020/11/09	5	10.45	40	10.35	10.30	-35	7,764	-0.45%
2020/11/06	2	10.25	300	10.20	10.20	-298	7,675	-3.88%	大賣/鉅額交易
2020/11/05	3	10.45	2	10.33	10.20	1	7,639	0.01%
2020/11/04	10	10.40	0	0.00	10.40	10	7,326	0.14%
2020/11/03	7	10.12	7	10.16	10.00	0	7,010	0.00%
2020/11/02	2	9.85	0	0.00	9.83	2	6,761	0.03%
2020/10/30	0	0.00	1	9.99	9.85	-1	6,734	-0.01%
2020/10/28	20	10.20	4	10.20	10.10	16	6,628	0.24%
2020/10/27	1	10.20	2	10.05	10.15	-1	6,561	-0.02%
2020/10/26	80	10.10	0	0.00	10.00	80	6,471	1.24%
2020/10/23	2	10.10	2	10.13	10.15	0	6,430	0.00%
2020/10/22	50	10.15	0	0.00	10.15	50	6,408	0.78%
2020/10/21	0	0.00	2	10.05	9.99	-2	6,228	-0.03%
2020/10/19	52	9.92	2	9.77	9.83	50	6,163	0.81%
2020/10/13	0	0.00	2	10.00	9.88	-2	5,855	-0.03%
2020/10/12	0	0.00	14	9.92	9.99	-14	5,903	-0.24%
2020/10/07	0	0.00	20	9.82	9.90	-20	5,832	-0.34%
2020/10/06	2	9.89	0	0.00	9.89	2	5,806	0.03%
2020/09/28	2	9.45	0	0.00	9.43	2	5,772	0.03%
2020/09/25	21	9.32	3	9.13	9.18	18	5,804	0.31%
2020/09/24	20	9.22	2	9.18	9.17	18	5,766	0.31%
2020/09/23	28	9.76	0	0.00	9.50	28	5,670	0.49%
2020/09/22	0	0.00	2	9.64	9.70	-2	5,586	-0.04%
2020/09/21	0	0.00	2	9.90	9.90	-2	5,528	-0.04%
2020/09/18	22	9.96	2	9.95	9.87	20	5,433	0.37%
2020/09/17	12	10.08	3	9.85	9.86	9	5,370	0.17%
2020/09/16	1	10.10	0	0.00	10.20	1	5,064	0.02%
2020/09/15	1	10.10	52	10.05	10.20	-51	5,003	-1.02%
2020/09/14	5	10.39	1	10.60	10.30	4	4,917	0.08%
2020/09/11	32	10.68	8	10.36	10.30	24	4,782	0.50%
2020/09/10	1	10.40	5	10.59	10.55	-4	4,457	-0.09%
2020/09/09	22	10.25	12	10.58	10.65	10	4,283	0.23%
2020/09/08	68	10.42	10	10.58	10.25	58	4,044	1.43%
2020/09/07	42	10.15	0.5	10.40	10.40	41.5	3,675	1.13%
2020/09/04	0	0.00	71	9.33	9.46	-71	3,309	-2.15%
2020/09/02	3	9.39	0	0.00	9.36	3	3,213	0.09%
2020/09/01	1	9.09	2	9.14	9.19	-1	3,220	-0.03%
2020/08/31	0	0.00	58	8.96	9.32	-58	3,231	-1.79%
2020/08/28	12	8.72	13	8.72	8.75	-1	3,043	-0.03%
2020/08/27	200	8.85	2	8.95	8.88	198	3,019	6.56%	大買/鉅額交易
2020/08/25	0	0.00	25	8.36	8.52	-25	2,769	-0.90%
2020/08/20	25	8.26	0	0.00	8.07	25	2,986	0.84%
2020/08/18	0	0.00	10	8.37	8.45	-10	2,881	-0.35%
2020/08/17	10	8.44	0	0.00	8.57	10	2,847	0.35%
2020/08/14	2	8.25	0	0.00	8.35	2	2,786	0.07%
2020/08/13	1	8.11	0	0.00	8.13	1	2,719	0.04%
2020/08/12	2	8.13	0	0.00	8.15	2	2,734	0.07%
2020/08/10	3	8.10	1.6	8.06	8.14	1.4	2,723	0.05%
2020/07/27	0	0.00	1	8.13	8.05	-1	2,946	-0.03%
2020/07/23	0	0.00	10.3	8.28	8.32	-10.3	2,977	-0.34%
2020/07/13	0	0.00	3	8.05	8.09	-3	3,067	-0.10%
2020/07/10	0	0.00	2	8.20	8.03	-2	3,122	-0.06%
2020/07/09	0	0.00	10	8.18	8.17	-10	3,121	-0.32%
2020/07/07	3	8.19	0	0.00	8.18	3	3,127	0.10%
2020/06/22	0	0.00	5	8.46	8.46	-5	3,286	-0.15%
2020/06/17	1	8.18	0	0.00	8.22	1	3,388	0.03%
2020/06/15	4	8.12	0	0.00	8.11	4	3,534	0.11%
2020/06/12	2	8.18	0	0.00	8.19	2	3,593	0.06%
2020/06/09	0	0.00	1	8.46	8.41	-1	3,786	-0.03%
2020/06/08	4	8.40	0	0.00	8.45	4	3,934	0.10%
2020/06/05	5	8.19	1	8.19	8.24	4	3,877	0.10%
2020/05/28	1	8.12	20	8.17	8.14	-19	3,929	-0.48%
2020/05/27	20	7.68	0	0.00	7.79	20	3,835	0.52%
2020/05/05	0	0.00	3	7.43	7.42	-3	3,720	-0.08%
2020/05/04	3	7.47	10	7.48	7.42	-7	3,728	-0.19%
2020/04/28	0	0.00	2	7.36	7.27	-2	3,708	-0.05%
2020/04/17	2	7.13	0	0.00	7.12	2	3,862	0.05%
2020/04/16	1	7.13	2	7.12	7.12	-1	3,815	-0.03%
2020/04/15	2	7.40	0	0.00	7.25	2	3,749	0.05%
2020/04/13	1	7.10	0	0.00	7.06	1	3,769	0.03%
2020/03/25	0	0.00	1	7.01	6.89	-1	4,286	-0.02%
2020/03/19	0	0.00	2	5.75	5.40	-2	4,375	-0.05%
2020/03/13	2	6.98	0	0.00	7.15	2	4,089	0.05%
2020/03/12	0	0.00	6	7.90	7.74	-6	3,916	-0.15%
2020/03/11	1	8.57	0	0.00	8.60	1	3,731	0.03%
2020/03/09	4	8.98	0	0.00	8.90	4	3,663	0.11%
2020/02/24	0	0.00	5	9.43	9.32	-5	3,585	-0.14%
2020/02/19	5	9.41	5	9.42	9.45	0	3,569	0.00%
2020/02/18	10	9.38	0	0.00	9.41	10	3,588	0.28%
2020/02/03	5	8.96	0	0.00	9.13	5	4,182	0.12%
2020/01/30	101	9.47	0	0.00	9.32	101	4,022	2.51%	大買/鉅額交易
2020/01/20	1	10.20	0	0.00	10.25	1	3,853	0.03%
2020/01/15	0	0.00	4	10.40	10.30	-4	3,797	-0.11%
2020/01/13	0	0.00	1	10.40	10.40	-1	3,863	-0.03%
2020/01/09	0	0.00	1	10.20	10.25	-1	3,871	-0.03%
2020/01/06	5	10.35	0	0.00	10.40	5	3,919	0.13%
2020/01/03	11	10.57	0	0.00	10.50	11	3,944	0.28%
2020/01/02	5	10.75	0	0.00	10.75	5	3,871	0.13%
2019/12/31	3	10.65	0	0.00	10.65	3	3,837	0.08%
2019/12/30	12	10.62	210	10.60	10.60	-198	3,759	-5.27%	大賣/鉅額交易
2019/12/27	50	10.30	0	0.00	10.35	50	3,581	1.40%
2019/12/25	50	10.20	1	10.20	10.25	49	3,463	1.41%
2019/12/19	100	10.05	10	10.05	10.15	90	3,327	2.70%
2019/12/18	0	0.00	5	10.15	10.15	-5	3,320	-0.15%
2019/12/13	0	0.00	46	9.85	9.83	-46	3,091	-1.49%
2019/12/12	1	9.84	0	0.00	9.84	1	3,071	0.03%
2019/11/27	5	9.81	0	0.00	9.90	5	3,103	0.16%
2019/11/26	16	9.83	0	0.00	9.90	16	3,083	0.52%
2019/11/25	10	9.53	0	0.00	9.57	10	2,972	0.34%
2019/11/19	30	9.48	0	0.00	9.47	30	2,982	1.01%
2019/11/13	0	0.00	1	9.48	9.40	-1	3,106	-0.03%
2019/11/07	0	0.00	30	9.82	9.86	-30	3,179	-0.94%
2019/11/06	30	9.96	30	9.87	9.86	0	3,246	0.00%
2019/11/05	41	10.06	45	9.99	10.10	-4	3,174	-0.13%
2019/10/28	70	9.19	0	0.00	9.17	70	2,965	2.36%
2019/10/23	200	9.28	0	0.00	9.25	200	3,027	6.61%	大買/鉅額交易
2019/10/21	30	9.39	5	9.35	9.40	25	3,119	0.80%
2019/10/16	1	8.97	0	0.00	8.99	1	3,262	0.03%
2019/10/15	0	0.00	20	9.02	9.03	-20	3,256	-0.61%
2019/10/14	2	9.07	0	0.00	9.06	2	3,230	0.06%
2019/10/09	5	9.20	0	0.00	9.12	5	3,205	0.16%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/09/27	1	9.70	20	9.76	9.74	-19	3,179	-0.60%
2019/09/26	6	9.87	0	0.00	9.85	6	3,222	0.19%
2019/09/24	0	0.00	17	10.05	10.00	-17	3,233	-0.53%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/09/05	0	0.00	1	10.10	10.10	-1	3,475	-0.03%
2019/09/03	2	10.15	0	0.00	10.10	2	3,491	0.06%
2019/09/02	3	9.92	20	9.98	10.00	-17	3,471	-0.49%
2019/08/28	1	9.88	0	0.00	9.83	1	3,513	0.03%
2019/08/20	0.3	10.00	0	0.00	10.05	0.3	3,924	0.01%
2019/08/19	1	9.94	0	0.00	9.96	1	3,954	0.03%
2019/08/15	0	0.00	3	9.88	9.89	-3	3,901	-0.08%
2019/08/14	0	0.00	18	10.02	10.00	-18	3,888	-0.46%
2019/08/13	0.3	10.05	0	0.00	10.05	0.3	3,867	0.01%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	6	10.08	0	0.00	10.00	6	4,045	0.15%
2019/08/02	0	0.00	5	10.40	10.45	-5	4,354	-0.11%
2019/07/26	0	0.00	20	10.69	10.75	-20	5,495	-0.36%
2019/07/24	1	10.65	0	0.00	10.65	1	5,620	0.02%
2019/07/22	12	10.80	18	10.79	10.80	-6	5,714	-0.10%
2019/07/16	0	0.00	16	10.40	10.45	-16	6,425	-0.25%
2019/07/15	0	0.00	10	10.38	10.35	-10	6,456	-0.15%
2019/07/12	0	0.00	6	10.40	10.40	-6	6,538	-0.09%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/06/27	10	10.60	0	0.00	10.55	10	7,436	0.13%
2019/06/25	2	10.65	5	10.60	10.45	-3	7,533	-0.04%
2019/06/24	8	10.75	1	10.65	10.65	7	7,617	0.09%
2019/06/21	5	10.60	0	0.00	10.65	5	7,609	0.07%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/14	0	0.00	3	10.40	10.35	-3	8,178	-0.04%
2019/06/10	3	10.50	0	0.00	10.50	3	8,440	0.04%
2019/05/30	0	0.00	1	10.35	10.35	-1	9,623	-0.01%
2019/05/27	8	10.48	0	0.00	10.35	8	9,845	0.08%
2019/05/24	2	10.80	20	10.90	10.85	-18	9,722	-0.19%
2019/05/23	0.5	10.80	0	0.00	10.80	0.5	9,900	0.01%
2019/05/22	6	10.90	5	10.90	10.90	1	10,020	0.01%
2019/05/21	5	10.85	5	10.90	10.90	0	10,283	0.00%
2019/05/17	4	11.00	0	0.00	10.85	4	10,353	0.04%
2019/05/16	0	0.00	1	11.00	11.00	-1	10,312	-0.01%
2019/05/15	0	0.00	2	11.15	11.05	-2	10,408	-0.02%
2019/05/14	0	0.00	2	11.00	11.05	-2	10,605	-0.02%
2019/05/13	21	10.80	0	0.00	10.85	21	10,715	0.20%
2019/05/10	5	10.54	2	10.70	10.60	3	11,052	0.03%
2019/05/08	5	10.95	4	11.00	11.00	1	11,056	0.01%
2019/05/07	1	11.25	0	0.00	11.10	1	11,031	0.01%
2019/05/06	10	11.33	0	0.00	11.20	10	10,971	0.09%
2019/05/03	5	11.85	30	11.70	11.85	-25	10,577	-0.24%
2019/05/02	5	12.30	0	0.00	12.35	5	10,166	0.05%
2019/04/26	0	0.00	4	12.40	12.30	-4	10,046	-0.04%
2019/04/24	0	0.00	5	12.70	12.45	-5	9,822	-0.05%
2019/04/23	0	0.00	4	12.40	12.45	-4	9,537	-0.04%
2019/04/22	30	12.20	0	0.00	12.30	30	9,344	0.32%
2019/04/19	2	12.00	0	0.00	11.95	2	9,136	0.02%
2019/04/18	0	0.00	7	12.00	11.95	-7	9,258	-0.08%
2019/04/17	4	12.00	20	12.05	12.05	-16	9,305	-0.17%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/09	0	0.00	2	12.00	12.05	-2	9,131	-0.02%
2019/04/08	0	0.00	1	11.90	11.85	-1	9,048	-0.01%
2019/04/03	0	0.00	3	11.52	11.70	-3	8,878	-0.03%
2019/04/01	1	11.45	0	0.00	11.40	1	8,713	0.01%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/26	1	11.55	0	0.00	11.50	1	8,615	0.01%
2019/03/21	4	11.75	0	0.00	11.75	4	8,418	0.05%
2019/03/20	3	11.67	5	11.75	11.70	-2	8,396	-0.02%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/03/15	5	11.93	0	0.00	11.95	5	8,085	0.06%
2019/03/14	11	11.90	1	11.90	11.90	10	8,071	0.12%
2019/03/13	10	12.00	0	0.00	12.00	10	8,029	0.12%
2019/03/12	4	12.10	30	12.10	12.10	-26	8,245	-0.32%
2019/03/11	5	12.00	0	0.00	12.00	5	8,335	0.06%
2019/03/08	21	11.95	0	0.00	11.95	21	8,322	0.25%
2019/03/07	10	12.10	0	0.00	12.10	10	8,279	0.12%
2019/03/06	14	12.45	24	12.45	12.40	-10	8,456	-0.12%
2019/03/05	1	12.20	45	12.23	12.30	-44	8,093	-0.54%
2019/03/04	10	11.95	8	11.95	12.00	2	7,812	0.03%
2019/02/27	20	11.98	0	0.00	12.05	20	7,764	0.26%
2019/02/26	13	12.03	0	0.00	12.10	13	7,706	0.17%
2019/02/25	0	0.00	20	12.20	12.15	-20	7,565	-0.26%
2019/02/22	22	12.06	0	0.00	12.05	22	7,434	0.30%
2019/02/21	0	0.00	110	12.25	12.30	-110	7,250	-1.52%	大賣/鉅額交易
2019/02/20	80	12.26	80	12.05	12.05	0	7,093	0.00%
2019/02/15	60	12.03	0	0.00	11.90	60	6,849	0.88%
2019/02/14	10	12.05	0	0.00	12.05	10	6,813	0.15%
2019/02/13	20	12.15	5	12.25	12.15	15	6,807	0.22%
2019/02/12	50	12.20	13	12.24	12.30	37	6,656	0.56%
2019/02/11	1	12.20	31	12.05	12.00	-30	6,421	-0.47%
2019/01/30	32	11.60	0	0.00	11.65	32	5,995	0.53%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/21	0	0.00	3	11.20	11.10	-3	5,859	-0.05%
2019/01/15	1	10.90	0	0.00	10.90	1	6,303	0.02%
2019/01/14	8	10.75	0	0.00	10.75	8	6,380	0.13%
2019/01/10	1	11.00	0	0.00	11.00	1	6,475	0.02%
2019/01/09	1	11.15	2	11.10	11.20	-1	6,402	-0.02%
2019/01/07	5	10.65	3	10.75	10.75	2	6,281	0.03%
2019/01/04	2	10.40	0	0.00	10.35	2	6,333	0.03%
2019/01/03	1	10.85	0	0.00	10.70	1	6,338	0.02%
2019/01/02	11	10.95	0	0.00	10.95	11	6,371	0.17%
2018/12/28	4	10.70	0	0.00	10.70	4	6,395	0.06%
2018/12/25	3	10.85	0	0.00	10.85	3	6,691	0.04%
2018/12/21	2	10.93	0	0.00	10.95	2	7,001	0.03%
2018/12/20	9	11.01	0	0.00	11.00	9	7,110	0.13%
2018/12/19	0.5	11.15	0	0.00	11.15	0.5	7,376	0.01%
2018/12/18	3	11.18	0	0.00	11.20	3	7,709	0.04%
2018/12/13	1	11.30	0	0.00	11.30	1	8,120	0.01%
2018/12/12	5	11.25	0	0.00	11.30	5	8,196	0.06%
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%
2018/12/05	4	12.09	3	11.85	11.85	1	8,402	0.01%
2018/12/04	50	11.95	0	0.00	11.85	50	8,327	0.60%
2018/12/03	0	0.00	5	11.80	11.90	-5	8,343	-0.06%
2018/11/29	5	11.80	0	0.00	11.80	5	8,448	0.06%
2018/11/27	1	11.10	0	0.00	11.20	1	8,265	0.01%
2018/11/26	1	11.20	5	11.35	11.25	-4	8,475	-0.05%
2018/11/23	0.5	11.30	0	0.00	11.30	0.5	8,591	0.01%
2018/11/22	1.5	11.38	0	0.00	11.35	1.5	8,925	0.02%
2018/11/15	6	11.51	0	0.00	11.60	6	10,107	0.06%
2018/11/14	5	11.30	0	0.00	11.65	5	10,334	0.05%
2018/11/13	1	11.05	0	0.00	11.25	1	10,618	0.01%
2018/11/12	4	11.35	0	0.00	11.40	4	10,829	0.04%
2018/11/09	2	11.63	0	0.00	11.65	2	11,095	0.02%
2018/11/06	6	11.60	0	0.00	11.65	6	13,221	0.05%
2018/11/02	4	12.00	0	0.00	11.80	4	13,594	0.03%
2018/10/30	20	11.55	0	0.00	11.55	20	13,767	0.15%
2018/10/26	12	10.85	0	0.00	10.85	12	13,982	0.09%
2018/10/25	7	11.15	52	11.10	11.05	-45	13,832	-0.33%
2018/10/24	10	11.85	0	0.00	11.85	10	13,778	0.07%
2018/10/23	8	12.38	0	0.00	12.25	8	13,825	0.06%
2018/10/19	8	12.66	0	0.00	12.55	8	14,236	0.06%
2018/10/18	33	13.24	1	13.05	13.00	32	14,220	0.23%
2018/10/15	11	13.18	0	0.00	13.15	11	14,518	0.08%
2018/10/12	2	13.00	3	12.75	13.10	-1	14,495	-0.01%
2018/10/11	1	12.80	2	12.80	12.85	-1	14,535	-0.01%
2018/10/05	10	13.55	2	13.70	13.60	8	14,547	0.05%
2018/10/04	1	14.00	0	0.00	14.00	1	14,490	0.01%
2018/10/03	3	14.20	0	0.00	14.10	3	14,705	0.02%
2018/10/02	0	0.00	50	14.33	14.25	-50	14,676	-0.34%
2018/09/27	0	0.00	22	14.56	14.75	-22	14,525	-0.15%
2018/09/26	0	0.00	1	14.75	14.65	-1	14,427	-0.01%
2018/09/25	6	14.43	3.3	14.49	14.40	2.7	14,220	0.02%
2018/09/21	3	13.85	0	0.00	13.95	3	13,946	0.02%
2018/09/20	10	13.90	0	0.00	13.95	10	14,010	0.07%
2018/09/19	0	0.00	6	13.52	14.05	-6	13,927	-0.04%
2018/09/11	10	12.90	1	13.10	13.15	9	14,359	0.06%
2018/09/10	20	13.00	0	0.00	13.00	20	14,316	0.14%
2018/09/07	2	13.35	0	0.00	13.50	2	14,138	0.01%
2018/09/06	13	13.11	1	13.55	13.15	12	14,021	0.09%
2018/09/05	2	13.70	0	0.00	13.65	2	13,890	0.01%
2018/09/04	11	13.79	0	0.00	13.80	11	13,909	0.08%
2018/09/03	10	13.80	0	0.00	13.65	10	13,905	0.07%
2018/08/31	3	13.87	0	0.00	14.00	3	13,911	0.02%
2018/08/30	0	0.00	13	14.26	14.30	-13	13,778	-0.09%
2018/08/29	7.5	14.04	5	14.00	14.00	2.5	13,775	0.02%
2018/08/28	2	14.50	8	14.48	14.45	-6	13,557	-0.04%
2018/08/27	5	14.90	100	14.90	14.95	-95	13,489	-0.70%
2018/08/23	0	0.00	1	15.70	15.50	-1	13,303	-0.01%
2018/08/21	29	14.89	2	15.05	15.05	27	12,971	0.21%
2018/08/20	0	0.00	10	14.50	14.55	-10	12,662	-0.08%
2018/08/17	1	15.45	4	15.05	15.00	-3	12,321	-0.02%
2018/08/16	4	15.24	4	15.08	15.35	0	12,002	0.00%
2018/08/15	33	15.79	8	15.58	15.60	25	11,641	0.21%
2018/08/14	7	15.26	28	15.45	15.60	-21	11,049	-0.19%
2018/08/13	3	14.63	17	14.81	14.45	-14	10,062	-0.14%
2018/08/10	2	14.25	11	14.43	14.25	-9	9,425	-0.10%
2018/08/08	0	0.00	5	14.10	13.90	-5	9,088	-0.06%
2018/08/06	0	0.00	2	14.00	14.15	-2	8,948	-0.02%
2018/08/03	0	0.00	5	14.40	13.85	-5	8,889	-0.06%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	2	14.15	14.25	-2	8,653	-0.02%
2018/07/30	1	14.05	3	14.20	14.15	-2	8,570	-0.02%
2018/07/26	2	13.90	15	13.95	13.80	-13	8,311	-0.16%
2018/07/25	2	13.40	6	13.60	13.65	-4	7,942	-0.05%
2018/07/24	4	13.43	12	13.49	13.45	-8	7,810	-0.10%
2018/07/23	20	13.13	0	0.00	13.00	20	7,505	0.27%
2018/07/19	0.1	13.20	0	0.00	13.30	0.1	7,380	0.00%
2018/07/18	2	13.50	40	13.35	13.35	-38	7,402	-0.51%
2018/07/17	0	0.00	9	13.20	13.35	-9	7,304	-0.12%
2018/07/16	0	0.00	2	13.20	13.15	-2	7,264	-0.03%
2018/07/13	0	0.00	2	13.10	13.15	-2	7,209	-0.03%
2018/07/12	2	13.35	5	13.30	13.35	-3	7,037	-0.04%
2018/07/11	1	13.10	1	13.35	13.35	0	6,918	0.00%
2018/07/09	0	0.00	3	12.93	13.00	-3	6,594	-0.05%
2018/07/05	2	12.58	0	0.00	12.55	2	6,571	0.03%
2018/07/03	11	12.59	0	0.00	12.40	11	6,668	0.16%
2018/07/02	0	0.00	5	12.90	12.95	-5	6,572	-0.08%
2018/06/29	3	12.98	0	0.00	12.65	3	6,550	0.05%
2018/06/27	10	13.20	2	13.10	13.15	8	6,370	0.13%
2018/06/26	2	12.88	6	12.85	12.95	-4	6,167	-0.06%
2018/06/22	1	12.70	0	0.00	12.60	1	6,098	0.02%
2018/06/21	11	12.87	1	12.70	12.60	10	6,198	0.16%
2018/06/20	0	0.00	2	12.50	12.60	-2	6,389	-0.03%
2018/06/15	2	12.15	0	0.00	12.20	2	6,262	0.03%
2018/06/14	10	12.35	0	0.00	12.10	10	6,279	0.16%
2018/06/13	100	12.45	30	12.45	12.40	70	6,294	1.11%
2018/06/12	0	0.00	4	12.50	12.50	-4	6,219	-0.06%
2018/06/11	1	12.40	0	0.00	12.40	1	6,142	0.02%
2018/06/08	5	12.35	0	0.00	12.40	5	6,099	0.08%
2018/06/06	0	0.00	2	12.20	12.05	-2	6,105	-0.03%
2018/06/05	0	0.00	15	12.09	12.10	-15	6,128	-0.24%
2018/06/04	1	12.10	52	12.01	12.20	-51	6,122	-0.83%
2018/06/01	2	11.75	0	0.00	11.85	2	5,952	0.03%
2018/05/30	0	0.00	1	11.20	11.25	-1	6,534	-0.02%
2018/05/29	72	11.20	32	11.26	11.40	40	6,662	0.60%
2018/05/28	0	0.00	1	10.80	10.90	-1	6,902	-0.01%
2018/05/24	0	0.00	3	10.95	11.00	-3	7,257	-0.04%
2018/05/22	0	0.00	10	11.05	11.10	-10	8,247	-0.12%
2018/05/17	0	0.00	10	10.95	10.90	-10	8,978	-0.11%
2018/05/16	10	10.80	0	0.00	10.80	10	9,034	0.11%
2018/05/15	0	0.00	18	10.85	10.90	-18	9,174	-0.20%
2018/05/14	0	0.00	1	10.90	10.85	-1	9,553	-0.01%
2018/05/11	0	0.00	10	11.09	10.90	-10	9,629	-0.10%
2018/05/10	10	10.70	0	0.00	11.00	10	9,646	0.10%
2018/05/08	0	0.00	1	10.45	10.60	-1	9,737	-0.01%
2018/05/03	3	10.40	0	0.00	10.35	3	10,150	0.03%
2018/04/27	1	10.85	0	0.00	10.80	1	10,942	0.01%
2018/04/26	0	0.00	6	10.85	10.75	-6	11,246	-0.05%
2018/04/25	10	10.90	0	0.00	10.90	10	11,433	0.09%
2018/04/24	0	0.00	1	11.05	11.00	-1	11,765	-0.01%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/12	0	0.00	0.9	11.30	11.30	-0.9	17,051	-0.01%
2018/04/11	0	0.00	1	11.65	11.60	-1	17,184	-0.01%
2018/04/09	1	12.05	0	0.00	12.00	1	17,679	0.01%
2018/04/03	0	0.00	2	11.75	11.80	-2	18,523	-0.01%
2018/03/29	0	0.00	2	11.55	11.55	-2	20,503	-0.01%
2018/03/28	10	11.30	1	11.45	11.45	9	20,514	0.04%
2018/03/27	1	11.15	0	0.00	11.15	1	20,452	0.00%
2018/03/23	5	11.10	100	11.00	10.95	-95	20,320	-0.47%
2018/03/22	2	11.75	0	0.00	11.80	2	20,021	0.01%
2018/03/21	1.2	12.14	1	12.15	12.10	0.2	19,894	0.00%
2018/03/20	30	12.10	0	0.00	12.10	30	19,964	0.15%
2018/03/09	8	12.50	1	12.40	12.30	7	20,818	0.03%
2018/03/08	0	0.00	2	12.35	12.50	-2	20,854	-0.01%
2018/03/07	2	12.35	2	12.40	12.35	0	20,770	0.00%
2018/03/06	8	12.47	0	0.00	12.45	8	20,732	0.04%
2018/03/05	6	12.41	1	12.65	12.20	5	20,585	0.02%
2018/03/01	1	13.80	1	13.25	13.85	0	19,740	0.00%
2018/02/27	1	13.60	7	13.52	13.45	-6	19,364	-0.03%
2018/02/26	15	13.87	2	13.60	13.60	13	19,157	0.07%
2018/02/23	17	14.05	11	13.93	13.50	6	18,999	0.03%
2018/02/22	12	13.66	5	13.70	13.60	7	18,331	0.04%
2018/02/21	12	13.30	0	0.00	13.55	12	18,062	0.07%
2018/02/12	1	12.75	11	12.75	12.80	-10	17,554	-0.06%
2018/02/09	0	0.00	6	12.44	12.45	-6	17,463	-0.03%
2018/02/08	2	12.05	5	12.15	12.20	-3	17,444	-0.02%
2018/02/07	1	12.45	5	12.45	12.25	-4	17,399	-0.02%
2018/02/06	10	12.02	16	12.33	12.25	-6	17,268	-0.03%
2018/02/05	1	12.70	0	0.00	12.85	1	16,969	0.01%
2018/02/02	1	12.95	5	12.80	12.85	-4	16,940	-0.02%
2018/01/31	4	12.79	5	12.66	12.95	-1	16,955	-0.01%
2018/01/30	0	0.00	2	13.15	13.05	-2	16,808	-0.01%
2018/01/29	3	13.25	10	13.20	13.20	-7	16,648	-0.04%
2018/01/26	0	0.00	1	13.10	13.15	-1	16,589	-0.01%
2018/01/25	4	13.15	0	0.00	13.25	4	16,668	0.02%
2018/01/24	13	13.03	5	13.00	13.05	8	16,514	0.05%
2018/01/22	7	12.47	0	0.00	12.55	7	16,061	0.04%
2018/01/18	11	12.70	8	12.61	12.65	3	16,342	0.02%
2018/01/17	5	12.98	0	0.00	12.90	5	16,235	0.03%
2018/01/16	2	13.08	7	13.00	13.20	-5	15,894	-0.03%
2018/01/15	12.2	13.00	201	13.30	13.05	-188.8	15,631	-1.21%	大賣/鉅額交易
2018/01/12	2	14.25	19	13.98	13.90	-17	14,781	-0.12%
2018/01/11	25	13.98	15	13.90	13.90	10	14,390	0.07%
2018/01/10	36	14.08	25	14.25	14.00	11	13,953	0.08%
2018/01/09	0	0.00	8	13.50	13.70	-8	12,861	-0.06%
2018/01/08	14	13.25	16	13.31	13.40	-2	12,193	-0.02%
2018/01/05	1	12.70	1	12.65	12.85	0	11,174	0.00%
2018/01/04	20	12.75	0	0.00	12.70	20	10,964	0.18%
2018/01/03	1	12.60	0	0.00	12.75	1	10,724	0.01%
2018/01/02	0	0.00	26	12.84	12.85	-26	10,405	-0.25%