中鴻 (2014)-元富-宜蘭券商分點個股進出

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
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/05/30	1	22.70	0	0.00	22.55	1	8,111	0.01%
2024/05/29	2	22.85	0	0.00	22.75	2	8,223	0.02%
2024/05/28	12	23.15	7	23.02	23.05	5	8,207	0.06%
2024/05/27	8	22.53	0	0.00	22.50	8	8,140	0.10%
2024/05/23	5.1	22.45	0	0.00	22.35	5.1	8,109	0.06%
2024/05/22	2	23.18	0	0.00	22.95	2	7,981	0.03%
2024/05/21	0	0.00	3	23.47	23.30	-3	7,906	-0.04%
2024/05/20	0.5	24.05	17	23.64	23.45	-16.5	7,872	-0.21%
2024/05/16	2	22.75	120	22.80	23.00	-118	7,468	-1.58%	大賣/鉅額交易
2024/05/13	0	0.00	2	22.85	22.70	-2	7,389	-0.03%
2024/05/10	6	22.28	2	22.58	22.60	4	7,354	0.05%
2024/05/09	1	22.60	5	22.40	22.30	-4	7,297	-0.05%
2024/05/08	3	22.50	0	0.00	22.55	3	7,260	0.04%
2024/05/07	6.2	22.58	0	0.00	22.55	6.2	7,243	0.09%
2024/05/06	15	23.09	0	0.00	22.90	15	7,177	0.21%
2024/05/03	2	23.50	3	23.57	23.35	-1	7,119	-0.01%
2024/05/02	6	23.26	3	23.40	23.45	3	7,014	0.04%
2024/04/30	0	0.00	1	23.50	23.25	-1	7,014	-0.01%
2024/04/29	0	0.00	4	23.49	23.55	-4	7,038	-0.06%
2024/04/25	1	22.85	1	22.85	22.90	0	6,973	0.00%
2024/04/24	1	23.05	1	23.15	23.00	0	6,963	0.00%
2024/04/23	0	23.15	3	23.20	23.05	-3	7,003	-0.04%
2024/04/22	10	23.04	0	0.00	22.80	10	7,016	0.14%
2024/04/19	7	23.44	6	23.11	23.20	1	6,917	0.01%
2024/04/18	19	23.77	13.2	23.76	23.75	5.8	6,679	0.09%
2024/04/16	15.1	22.15	0	0.00	22.15	15.1	6,289	0.24%
2024/04/15	4	22.81	2	23.38	22.65	2	6,417	0.03%
2024/04/12	2	23.08	2	23.00	23.00	0	6,362	0.00%
2024/04/11	2	23.35	4	23.45	23.35	-2	6,346	-0.03%
2024/04/10	11	24.80	136	24.62	24.10	-125	6,309	-1.98%	大賣/鉅額交易
2024/04/09	160	24.65	46	24.80	24.95	114	5,796	1.97%	大買/鉅額交易
2024/04/08	3	22.62	4	22.91	22.70	-1	5,047	-0.02%
2024/04/03	8	22.91	8	22.58	22.80	0	5,013	0.00%
2024/04/02	2	22.20	0	0.00	22.15	2	4,727	0.04%
2024/03/29	1	22.00	3	22.00	22.10	-2	5,293	-0.04%
2024/03/27	3	22.10	2	22.05	22.10	1	6,376	0.02%
2024/03/19	0	0.00	1	22.20	22.30	-1	12,828	-0.01%
2024/03/15	1	22.45	0	0.00	22.25	1	12,860	0.01%
2024/03/14	1	22.60	2	22.43	22.60	-1	12,852	-0.01%
2024/03/12	2	22.35	0	0.00	22.50	2	12,711	0.02%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	2	22.30	0	0.00	22.40	2	12,713	0.02%
2024/03/04	12	22.53	0	0.00	22.50	12	12,611	0.10%
2024/03/01	0	0.00	2	23.10	23.05	-2	12,603	-0.02%
2024/02/29	0	0.00	10	22.95	23.20	-10	12,736	-0.08%
2024/02/21	4	23.85	4	24.10	23.75	0	12,943	0.00%
2024/02/19	15	24.30	0	0.00	24.40	15	13,040	0.12%
2024/02/15	0	23.40	0	0.00	23.35	0	13,098	0.00%
2024/01/31	8	23.78	1	23.95	23.80	7	13,148	0.05%
2024/01/29	0	0.00	1	24.30	24.40	-1	13,164	-0.01%
2024/01/25	0	0.00	1	23.95	23.75	-1	13,120	-0.01%
2024/01/24	3	24.10	0	0.00	23.95	3	13,119	0.02%
2024/01/23	0	0.00	3	23.75	23.85	-3	13,112	-0.02%
2024/01/17	3	23.50	4	23.61	23.35	-1	13,021	-0.01%
2024/01/16	1	24.00	0	0.00	23.90	1	13,025	0.01%
2024/01/15	10	24.70	10	24.50	24.45	0	12,963	0.00%
2024/01/12	2	24.40	0	0.00	24.35	2	13,000	0.02%
2024/01/11	2	24.38	1	24.40	24.40	1	13,026	0.01%
2024/01/10	1	24.35	6	24.36	24.35	-5	13,180	-0.04%
2024/01/09	2	25.33	5	25.10	25.10	-3	13,022	-0.02%
2024/01/08	3	26.25	3	26.10	26.05	0	12,801	0.00%
2024/01/05	2	26.23	0	0.00	26.10	2	12,727	0.02%
2024/01/04	20	26.05	16	26.38	26.25	4	12,671	0.03%
2024/01/03	2	25.70	0	0.00	25.70	2	12,565	0.02%
2024/01/02	3	26.25	0	0.00	26.05	3	12,482	0.02%
2023/12/28	9	26.04	4	26.40	25.95	5	12,479	0.04%
2023/12/26	1	27.05	0	0.00	26.70	1	12,063	0.01%
2023/12/25	43	27.26	6	27.34	26.95	37	11,878	0.31%
2023/12/22	48	26.93	0	0.00	27.00	48	11,440	0.42%
2023/12/21	55	27.64	4	27.74	27.70	51	10,953	0.47%
2023/12/20	27	28.00	20	28.34	28.20	7	10,450	0.07%
2023/12/19	21	26.88	21.3	27.19	27.75	-0.3	9,327	0.00%
2023/12/18	33	26.84	45	26.70	26.85	-12	7,949	-0.15%
2023/12/15	17	24.95	36	25.30	26.00	-19	5,922	-0.32%
2023/12/14	4	23.80	0	0.00	23.65	4	4,955	0.08%
2023/12/13	0	23.30	0	0.00	23.10	0	5,090	0.00%
2023/12/06	0	0.00	5	23.60	23.80	-5	5,216	-0.10%
2023/11/21	0	0.00	8	22.71	22.70	-8	4,799	-0.17%
2023/11/17	5	22.10	2	22.20	22.15	3	4,667	0.06%
2023/11/16	1	22.45	1	22.40	22.45	0	4,650	0.00%
2023/11/15	0	0.00	2	21.88	22.10	-2	4,565	-0.04%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/13	1	21.35	2	21.50	21.20	-1	4,654	-0.02%
2023/11/09	1	21.25	13	21.20	21.15	-12	4,811	-0.25%
2023/11/06	1	21.85	0	0.00	21.90	1	5,158	0.02%
2023/11/03	1	21.55	0	0.00	21.65	1	5,285	0.02%
2023/10/31	0	0.00	2	21.85	21.55	-2	6,448	-0.03%
2023/10/30	0	0.00	11	21.56	21.55	-11	7,077	-0.16%
2023/10/27	0	0.00	6	21.60	21.45	-6	7,188	-0.08%
2023/10/24	2	20.45	0	0.00	20.60	2	7,330	0.03%
2023/10/23	1	21.05	1	21.05	20.95	0	7,386	0.00%
2023/10/20	2	20.85	1	20.85	20.95	1	7,503	0.01%
2023/10/19	0	0.00	2	21.15	21.25	-2	7,739	-0.03%
2023/10/18	2	21.00	6	21.55	21.75	-4	7,777	-0.05%
2023/10/17	0	0.00	2	21.45	21.45	-2	7,782	-0.03%
2023/10/16	0	0.00	1	21.60	21.60	-1	7,802	-0.01%
2023/10/13	3	21.77	0	0.00	21.70	3	7,847	0.04%
2023/10/12	0	0.00	1	21.85	21.85	-1	7,883	-0.01%
2023/10/11	2	21.65	0	0.00	21.45	2	7,934	0.03%
2023/10/05	1	21.90	0	0.00	21.90	1	7,962	0.01%
2023/10/04	2	21.50	0	0.00	21.55	2	7,930	0.03%
2023/10/03	1	22.45	0	0.00	22.20	1	7,860	0.01%
2023/10/02	2	22.60	2	22.55	22.60	0	7,867	0.00%
2023/09/28	2	22.60	10	22.65	22.55	-8	7,923	-0.10%
2023/09/27	3	23.00	0	0.00	22.90	3	7,881	0.04%
2023/09/26	2	23.80	0	0.00	23.75	2	7,749	0.03%
2023/09/25	0	0.00	2	23.95	24.00	-2	7,773	-0.03%
2023/09/22	2	24.40	0	0.00	24.30	2	7,782	0.03%
2023/09/20	2	24.75	5	24.85	24.70	-3	7,808	-0.04%
2023/09/19	1	24.85	2	25.00	24.80	-1	7,937	-0.01%
2023/09/18	2	24.75	27	24.68	24.70	-25	7,974	-0.31%
2023/09/15	1	23.90	10	23.90	24.10	-9	7,772	-0.12%
2023/09/13	0	0.00	3	23.40	23.30	-3	7,998	-0.04%
2023/09/12	3	23.65	1	23.65	23.65	2	8,259	0.02%
2023/09/11	21	23.31	3	23.25	23.25	18	8,243	0.22%
2023/09/06	0	0.00	1	23.45	23.30	-1	8,452	-0.01%
2023/09/04	3	23.60	6	23.48	23.70	-3	8,456	-0.04%
2023/08/31	0	0.00	6	23.06	23.10	-6	8,529	-0.07%
2023/08/30	1	22.70	0	0.00	22.80	1	8,744	0.01%
2023/08/29	4	22.68	0	0.00	22.75	4	8,721	0.05%
2023/08/28	0	0.00	1	23.15	22.95	-1	8,699	-0.01%
2023/08/24	1	22.80	0	0.00	22.60	1	8,687	0.01%
2023/08/23	3	22.90	2	23.00	22.70	1	8,681	0.01%
2023/08/22	1	22.80	0	0.00	22.80	1	8,701	0.01%
2023/08/21	0	0.00	5	23.20	22.95	-5	8,709	-0.06%
2023/08/18	6	23.33	1	23.30	23.20	5	8,681	0.06%
2023/08/17	5	22.60	0	0.00	22.70	5	8,597	0.06%
2023/08/16	7	22.79	0	0.00	22.85	7	8,488	0.08%
2023/08/15	10	23.40	0	0.00	23.25	10	8,433	0.12%
2023/08/14	1	23.35	0	0.00	23.25	1	8,369	0.01%
2023/08/11	1	24.50	0.2	24.55	24.50	0.8	8,200	0.01%
2023/08/10	0	0.00	0.1	25.50	25.15	-0.1	8,083	0.00%
2023/08/09	1	25.40	0.1	25.70	25.35	1	8,026	0.01%
2023/08/08	12	25.67	0.4	25.60	25.45	11.7	7,979	0.15%
2023/08/07	2	26.35	1.2	25.99	26.10	0.8	7,900	0.01%
2023/08/04	7	25.47	14.1	25.94	26.10	-7.1	7,485	-0.09%
2023/08/02	30	25.57	44	25.75	25.35	-14	6,959	-0.20%
2023/08/01	0	0.00	1	24.85	24.70	-1	6,343	-0.02%
2023/07/31	0	0.00	1	24.25	24.15	-1	6,308	-0.02%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	0.00	2	24.78	24.85	-2	6,193	-0.03%
2023/07/26	25	24.62	27	24.67	24.50	-2	6,197	-0.03%
2023/07/25	5	24.69	0	0.00	24.70	5	6,081	0.08%
2023/07/24	2	24.95	6	24.96	24.65	-4	6,006	-0.07%
2023/07/21	0	0.00	3	24.70	24.25	-3	5,786	-0.05%
2023/07/19	0	0.00	35	24.20	23.60	-35	5,722	-0.61%
2023/07/18	1	24.20	1	24.25	24.05	0	5,908	0.00%
2023/07/17	0	0.00	1	24.35	24.20	-1	5,975	-0.02%
2023/07/14	0	24.05	3	23.98	23.85	-3	6,015	-0.05%
2023/07/13	2	23.28	0	0.00	23.35	2	5,984	0.03%
2023/07/11	2	23.30	0.1	23.40	23.35	1.9	6,005	0.03%
2023/07/10	1	23.70	1	23.65	23.40	0	6,079	0.00%
2023/07/07	1.3	23.49	0	0.00	23.35	1.3	6,111	0.02%
2023/07/06	4	23.75	13	23.72	23.80	-9	6,107	-0.15%
2023/07/04	0	0.00	10	24.50	24.60	-10	6,058	-0.17%
2023/06/30	3	24.50	0	0.00	24.40	3	6,058	0.05%
2023/06/29	4	24.66	1	25.00	24.65	3	6,043	0.05%
2023/06/28	6	25.03	2	24.90	24.85	4	6,043	0.07%
2023/06/27	1	25.25	3	25.25	25.25	-2	5,963	-0.03%
2023/06/26	3	25.08	2	25.05	24.75	1	5,823	0.02%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	15	24.63	0	0.00	24.65	15	5,879	0.26%
2023/06/19	28	24.79	6	25.05	24.90	22	5,893	0.37%
2023/06/16	12	24.65	19	24.64	24.55	-7	5,664	-0.12%
2023/06/15	3	23.77	0	0.00	23.65	3	5,518	0.05%
2023/06/14	3	23.90	3	24.05	23.85	0	5,686	0.00%
2023/06/13	3	23.22	0	0.00	23.20	3	5,680	0.05%
2023/06/12	4	23.59	0	0.00	23.50	4	5,720	0.07%
2023/06/09	3	23.93	1	23.90	23.95	2	5,802	0.03%
2023/06/08	1	23.90	0	0.00	23.90	1	5,983	0.02%
2023/06/07	1	23.95	0	23.90	23.95	1	6,110	0.02%
2023/06/06	1	24.15	1	24.10	23.85	0	6,211	0.00%
2023/06/05	13	24.27	2	24.43	24.40	11	6,245	0.18%
2023/06/02	1	23.15	1	23.20	23.20	0	6,133	0.00%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/29	5	23.15	2	23.00	23.15	3	7,000	0.04%
2023/05/26	1	23.15	0	0.00	23.00	1	7,358	0.01%
2023/05/25	1	23.40	0	0.00	23.25	1	7,578	0.01%
2023/05/22	0	0.00	1	23.65	23.65	-1	7,946	-0.01%
2023/05/17	0	0.00	1	23.50	23.40	-1	8,378	-0.01%
2023/05/12	4	23.73	0	0.00	23.00	4	8,750	0.05%
2023/05/11	4	23.73	0	0.00	23.40	4	8,702	0.05%
2023/05/09	0	0.00	1	24.30	24.25	-1	9,053	-0.01%
2023/05/08	3	24.45	1	24.50	24.40	2	9,159	0.02%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/04/28	2	24.30	0	0.00	24.50	2	10,489	0.02%
2023/04/26	2	24.50	0	0.00	24.60	2	10,991	0.02%
2023/04/25	4	24.60	3	24.35	24.45	1	11,452	0.01%
2023/04/24	1	25.20	7	25.25	25.15	-6	11,957	-0.05%
2023/04/21	0	0.00	2	25.35	25.55	-2	12,174	-0.02%
2023/04/20	1	25.70	6	25.65	25.75	-5	12,054	-0.04%
2023/04/19	6	26.23	0	0.00	26.15	6	12,265	0.05%
2023/04/17	0	0.00	0.6	26.60	26.65	-0.6	12,290	-0.01%
2023/04/14	6	26.74	2	26.65	26.70	4	12,409	0.03%
2023/04/13	2	27.10	2	27.05	27.10	0	12,479	0.00%
2023/04/12	2	26.85	4	26.99	26.80	-2	12,549	-0.02%
2023/04/11	1	26.90	5	26.85	26.95	-4	12,654	-0.03%
2023/04/10	0.8	26.90	0	0.00	26.90	0.8	12,879	0.01%
2023/03/30	2	26.30	0	0.00	26.25	2	15,575	0.01%
2023/03/29	3	26.30	10	26.19	26.40	-7	17,033	-0.04%
2023/03/28	3	26.25	0	0.00	26.15	3	17,801	0.02%
2023/03/27	13	26.78	0	0.00	26.50	13	18,537	0.07%
2023/03/24	3	26.55	0	0.00	26.55	3	19,550	0.02%
2023/03/23	5	26.23	1	26.20	26.40	4	20,721	0.02%
2023/03/22	3	26.63	10	26.85	26.60	-7	22,079	-0.03%
2023/03/21	0	0.00	81	26.65	26.85	-81	22,657	-0.36%
2023/03/20	6	26.61	1	26.85	26.65	5	22,689	0.02%
2023/03/17	9	27.08	0	0.00	27.15	9	22,606	0.04%
2023/03/16	2	27.08	12	27.05	27.05	-10	22,463	-0.04%
2023/03/15	5	27.59	6	27.73	27.60	-1	22,491	0.00%
2023/03/14	4	27.98	4	27.73	27.60	0	22,529	0.00%
2023/03/13	5	27.45	3	27.85	27.75	2	22,740	0.01%
2023/03/10	6	28.02	0	0.00	27.90	6	22,697	0.03%
2023/03/09	2	28.50	6	28.75	28.70	-4	22,744	-0.02%
2023/03/08	0	0.00	7	28.35	28.40	-7	22,700	-0.03%
2023/03/07	1	28.45	7	28.71	28.80	-6	22,742	-0.03%
2023/03/06	26	28.47	15	28.80	28.40	11	22,627	0.05%
2023/03/03	7	28.24	8	27.99	28.30	-1	22,580	0.00%
2023/03/02	3	27.85	9	27.68	28.15	-6	22,576	-0.03%
2023/03/01	37	27.59	1	27.90	27.40	36	22,561	0.16%
2023/02/24	17	29.05	5.3	28.87	28.90	11.7	22,234	0.05%
2023/02/23	80	29.50	17	29.41	29.70	63	21,938	0.29%
2023/02/22	18.2	29.04	15	28.96	29.20	3.2	21,873	0.01%
2023/02/21	12	29.22	9	29.33	29.25	3	21,945	0.01%
2023/02/20	3	29.35	2	29.15	29.20	1	22,379	0.00%
2023/02/17	8	29.04	22	29.00	29.00	-14	23,118	-0.06%
2023/02/16	0	0.00	4	28.98	28.80	-4	23,559	-0.02%
2023/02/15	12	28.86	2	28.95	28.40	10	23,389	0.04%
2023/02/14	3.1	28.71	5	28.85	28.80	-1.9	23,295	-0.01%
2023/02/13	8	28.21	18	28.79	28.85	-10	23,198	-0.04%
2023/02/10	0	0.00	5	28.15	28.10	-5	23,059	-0.02%
2023/02/09	0	0.00	6	28.60	28.40	-6	23,070	-0.03%
2023/02/08	3	28.98	5	28.81	28.65	-2	23,104	-0.01%
2023/02/06	5	27.94	1	27.70	28.05	4	22,757	0.02%
2023/02/03	3	28.08	0	0.00	27.80	3	22,668	0.01%
2023/02/02	2	28.55	1	28.65	28.45	1	22,489	0.00%
2023/02/01	1	28.50	1	29.05	28.75	0	22,276	0.00%
2023/01/31	5	29.26	47	29.49	29.00	-42	21,995	-0.19%
2023/01/30	2	28.88	5	29.09	29.00	-3	21,744	-0.01%
2023/01/16	0	0.00	2	27.95	27.95	-2	21,168	-0.01%
2023/01/13	0	0.00	5	27.95	27.75	-5	20,983	-0.02%
2023/01/12	4	27.93	9	28.44	27.60	-5	20,674	-0.02%
2023/01/11	0	0.00	3	27.68	27.80	-3	20,210	-0.01%
2023/01/10	10	27.30	0	0.00	27.25	10	19,989	0.05%
2023/01/09	11	27.46	1	27.50	27.35	10	19,992	0.05%
2023/01/06	0	0.00	3	26.83	27.10	-3	19,758	-0.02%
2023/01/05	2	26.90	1	26.80	26.50	1	19,785	0.01%
2023/01/04	2	26.83	0	0.00	26.65	2	19,743	0.01%
2023/01/03	115	27.00	112	27.20	27.10	3	19,655	0.02%	大買/大賣/
2022/12/30	1	26.90	4	26.80	26.75	-3	19,555	-0.02%
2022/12/28	2.3	27.13	1	27.00	26.80	1.3	19,437	0.01%
2022/12/27	4	26.76	0.1	26.60	26.70	3.9	19,274	0.02%
2022/12/26	2	27.45	1	27.75	27.10	1	19,051	0.01%
2022/12/23	32.5	27.65	23	27.87	27.60	9.5	18,722	0.05%
2022/12/22	16.4	27.13	25	27.25	27.30	-8.6	17,973	-0.05%
2022/12/21	13	26.35	24	26.75	27.10	-11	16,789	-0.07%
2022/12/20	9	25.92	2	26.13	24.70	7	15,380	0.05%
2022/12/19	7	26.19	1	27.00	26.00	6	14,732	0.04%
2022/12/16	30	27.36	29	27.58	27.50	1	14,061	0.01%
2022/12/15	13	27.32	6	27.32	27.60	7	13,168	0.05%
2022/12/14	7	26.31	4	26.76	25.90	3	12,193	0.02%
2022/12/13	0	0.00	6.2	25.36	26.40	-6.2	10,963	-0.06%
2022/12/12	1	23.35	1	23.90	24.00	0	10,542	0.00%
2022/12/09	1	23.70	0	0.00	23.80	1	10,567	0.01%
2022/12/08	0	0.00	2	23.75	23.75	-2	10,633	-0.02%
2022/12/07	28	23.96	0	0.00	23.85	28	10,670	0.26%
2022/12/06	2	24.55	0	0.00	24.15	2	10,594	0.02%
2022/12/05	0	0.00	5.1	24.25	24.70	-5.1	10,597	-0.05%
2022/12/02	2	23.48	0	0.00	23.60	2	10,364	0.02%
2022/12/01	4	24.00	30.2	24.19	23.95	-26.2	10,432	-0.25%
2022/11/30	1	23.85	1	23.65	23.80	0	10,464	0.00%
2022/11/29	1	22.90	2	23.88	23.85	-1	10,493	-0.01%
2022/11/28	1	22.70	10	22.70	22.60	-9	10,399	-0.09%
2022/11/24	8	22.81	220	22.84	22.80	-212	10,531	-2.01%	大賣/鉅額交易
2022/11/23	1	22.75	4	23.00	22.75	-3	10,466	-0.03%
2022/11/22	1	23.90	0	0.00	23.35	1	10,378	0.01%
2022/11/21	5	23.95	0	0.00	23.85	5	10,361	0.05%
2022/11/18	7	24.75	7	24.15	23.90	0	10,353	0.00%
2022/11/17	20	24.20	0	0.00	24.20	20	10,256	0.19%
2022/11/16	3	23.70	3	24.23	24.45	0	10,149	0.00%
2022/11/15	231	23.41	27	23.71	24.10	204	9,713	2.10%	大買/鉅額交易
2022/11/14	1	22.45	8	22.03	22.45	-7	8,940	-0.08%
2022/11/11	1	20.45	0	0.00	20.45	1	8,585	0.01%
2022/11/10	3	20.70	0	0.00	20.35	3	8,764	0.03%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/08	0	0.00	2	20.80	20.60	-2	9,464	-0.02%
2022/11/07	1	20.50	11	20.35	20.40	-10	9,865	-0.10%
2022/11/04	5	19.79	2	19.90	19.90	3	9,907	0.03%
2022/11/03	0	0.00	4	20.44	20.55	-4	9,955	-0.04%
2022/11/02	1	20.35	0	0.00	20.45	1	9,996	0.01%
2022/11/01	3	19.70	5	19.83	20.00	-2	10,034	-0.02%
2022/10/31	6	19.96	30	19.70	19.70	-24	10,146	-0.24%
2022/10/28	3	19.90	0	0.00	19.90	3	10,270	0.03%
2022/10/27	32	20.50	4	20.43	20.50	28	10,296	0.27%
2022/10/24	2	21.55	0	0.00	21.30	2	11,165	0.02%
2022/10/20	4	21.10	0	0.00	22.45	4	11,328	0.04%
2022/10/19	0	0.00	3	21.75	21.90	-3	11,399	-0.03%
2022/10/18	1	21.35	1	21.55	21.25	0	11,536	0.00%
2022/10/14	4	21.33	0	0.00	21.15	4	11,844	0.03%
2022/10/12	0	0.00	1	22.10	22.20	-1	12,127	-0.01%
2022/10/11	7	22.67	15	22.47	22.30	-8	12,275	-0.07%
2022/10/05	0	0.00	6	22.66	22.60	-6	12,293	-0.05%
2022/10/03	3	21.45	0	0.00	21.30	3	12,194	0.02%
2022/09/30	1	20.30	0	0.00	21.15	1	12,257	0.01%
2022/09/26	6	22.03	0	0.00	21.65	6	12,522	0.05%
2022/09/23	0	0.00	4	23.10	23.00	-4	12,506	-0.03%
2022/09/22	13	22.72	0	0.00	22.55	13	12,464	0.10%
2022/09/21	10.4	23.40	3	23.52	23.20	7.4	12,282	0.06%
2022/09/20	7	23.91	0	0.00	24.20	7	12,026	0.06%
2022/09/19	3	24.97	7	24.84	24.45	-4	11,912	-0.03%
2022/09/15	0	0.00	2	24.45	24.45	-2	11,879	-0.02%
2022/09/14	3	23.97	0	0.00	23.95	3	11,970	0.03%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	1	24.80	0	0.00	24.60	1	12,301	0.01%
2022/09/08	15	24.22	5	24.20	24.20	10	12,320	0.08%
2022/09/07	4	24.45	1	24.45	23.90	3	12,320	0.02%
2022/09/06	6	24.24	4	24.10	23.95	2	12,180	0.02%
2022/09/05	13	24.66	0	0.00	24.60	13	12,095	0.11%
2022/09/02	0	0.00	1	25.20	25.15	-1	12,179	-0.01%
2022/09/01	2	25.15	0	0.00	25.20	2	12,175	0.02%
2022/08/31	3	25.77	0	0.00	25.95	3	12,098	0.02%
2022/08/29	0	0.00	1	26.30	26.25	-1	12,111	-0.01%
2022/08/26	4	27.05	0	0.00	27.05	4	12,174	0.03%
2022/08/24	5	26.94	5	26.88	26.80	0	12,216	0.00%
2022/08/19	0	0.00	4	27.80	27.55	-4	12,263	-0.03%
2022/08/18	33	27.62	9	27.72	27.70	24	12,205	0.20%
2022/08/17	2	27.70	2	27.98	27.45	0	12,084	0.00%
2022/08/16	4	27.71	4	27.45	27.20	0	11,983	0.00%
2022/08/15	1	27.60	21	27.12	27.60	-20	11,864	-0.17%
2022/08/12	7	26.06	20	26.09	26.00	-13	11,606	-0.11%
2022/08/11	1	25.65	0	0.00	25.20	1	11,403	0.01%
2022/08/10	4	25.30	2	25.20	25.20	2	11,397	0.02%
2022/08/09	2	25.58	0	0.00	25.50	2	11,359	0.02%
2022/08/08	10	25.68	1	25.70	25.50	9	11,344	0.08%
2022/08/05	7	26.10	3	26.30	26.05	4	11,308	0.04%
2022/08/04	8	25.89	5	26.50	26.00	3	11,422	0.03%
2022/08/03	1	26.50	0	0.00	26.70	1	11,402	0.01%
2022/08/02	4	27.09	8	26.83	26.90	-4	11,544	-0.03%
2022/08/01	18	26.74	11	26.85	27.10	7	11,292	0.06%
2022/07/29	0	0.00	1	25.20	25.15	-1	11,552	-0.01%
2022/07/28	0	0.00	2	25.03	24.90	-2	11,523	-0.02%
2022/07/27	5	24.76	1	24.65	24.60	4	11,460	0.03%
2022/07/26	4	25.76	1	25.10	25.05	3	11,397	0.03%
2022/07/25	13	28.48	2	28.75	28.70	11	11,190	0.10%
2022/07/21	8	28.39	0	0.00	28.10	8	11,086	0.07%
2022/07/20	10	29.15	0	0.00	29.40	10	11,156	0.09%
2022/07/19	2	28.48	1	28.65	28.75	1	11,216	0.01%
2022/07/18	2	28.40	1	27.60	28.40	1	11,158	0.01%
2022/07/15	1	26.60	0	0.00	26.85	1	11,091	0.01%
2022/07/14	1	26.60	4	26.73	26.80	-3	11,223	-0.03%
2022/07/13	2	26.78	2	26.85	26.60	0	11,308	0.00%
2022/07/12	2	26.53	2	26.70	26.75	0	11,532	0.00%
2022/07/11	0	0.00	2	27.00	27.00	-2	11,650	-0.02%
2022/07/08	2	26.50	0	0.00	26.70	2	11,748	0.02%
2022/07/06	0	0.00	14	25.76	25.50	-14	11,951	-0.12%
2022/07/05	0	0.00	28	25.57	26.00	-28	12,164	-0.23%
2022/07/04	6	24.99	1	24.90	25.00	5	12,242	0.04%
2022/07/01	0	0.00	2	27.03	26.60	-2	12,314	-0.02%
2022/06/30	3	26.85	0	0.00	26.85	3	12,310	0.02%
2022/06/29	0	0.00	1	27.70	27.70	-1	12,355	-0.01%
2022/06/28	5	27.92	6	27.89	27.95	-1	12,507	-0.01%
2022/06/27	3	28.33	0	0.00	28.50	3	13,089	0.02%
2022/06/24	1	27.70	9.6	27.53	27.50	-8.6	13,382	-0.06%
2022/06/23	6	27.15	11	27.24	27.10	-5	13,663	-0.04%
2022/06/22	1	27.50	5	27.42	27.40	-4	13,894	-0.03%
2022/06/21	8	28.01	4	28.00	28.40	4	14,512	0.03%
2022/06/20	2	28.55	16	28.62	28.05	-14	14,978	-0.09%
2022/06/17	5	29.51	2	29.60	29.80	3	16,109	0.02%
2022/06/16	4	30.25	1	30.70	30.00	3	17,398	0.02%
2022/06/15	4	31.35	1	31.05	30.90	3	17,549	0.02%
2022/06/14	7	30.53	9	30.85	31.00	-2	17,760	-0.01%
2022/06/13	25	31.50	35	31.61	31.15	-10	18,175	-0.06%
2022/06/10	11	32.24	21	32.50	32.55	-10	18,323	-0.05%
2022/06/09	26	32.85	0	0.00	32.85	26	18,553	0.14%
2022/06/08	2	33.00	2	33.50	33.15	0	19,323	0.00%
2022/06/07	21	33.11	0	0.00	33.30	21	19,624	0.11%
2022/06/06	10	33.32	7	33.46	33.50	3	19,839	0.02%
2022/06/02	26	32.71	10	32.75	32.65	16	21,173	0.08%
2022/06/01	3	33.25	13	33.10	33.15	-10	22,617	-0.04%
2022/05/31	16	32.76	0	0.00	32.70	16	22,746	0.07%
2022/05/30	2	33.50	1	33.50	33.40	1	22,803	0.00%
2022/05/27	4	33.00	3	33.02	33.00	1	23,267	0.00%
2022/05/26	5	32.90	6.1	32.91	32.80	-1.1	23,743	0.00%
2022/05/25	7	32.66	1	32.55	32.65	6	23,894	0.03%
2022/05/24	3	33.37	2	33.15	32.90	1	24,000	0.00%
2022/05/23	5	33.12	0	0.00	33.00	5	24,170	0.02%
2022/05/20	1	33.10	21	33.17	33.10	-20	24,603	-0.08%
2022/05/19	25	32.05	3	31.87	31.90	22	25,466	0.09%
2022/05/18	9	33.49	9	33.31	33.45	0	25,245	0.00%
2022/05/17	21	32.84	1	32.85	32.95	20	25,175	0.08%
2022/05/16	1	33.10	0	0.00	32.90	1	25,132	0.00%
2022/05/13	0	0.00	7.8	32.69	32.75	-7.8	25,157	-0.03%
2022/05/12	28.1	33.19	21	32.55	32.35	7.1	25,175	0.03%
2022/05/11	8	33.73	0	0.00	33.65	8	25,046	0.03%
2022/05/10	2.1	34.14	1	34.30	34.50	1.1	25,121	0.00%
2022/05/09	5	33.71	6	34.02	33.65	-1	25,071	0.00%
2022/05/06	61.1	34.66	2	35.30	34.60	59.1	25,056	0.24%
2022/05/05	0	0.00	3	38.37	38.35	-3	24,627	-0.01%
2022/05/04	3	37.88	5	37.99	37.95	-2	24,616	-0.01%
2022/05/03	1	37.90	0	0.00	37.85	1	24,698	0.00%
2022/04/29	4	38.10	2	38.25	38.15	2	24,756	0.01%
2022/04/28	5	38.20	0	0.00	38.05	5	24,853	0.02%
2022/04/27	0	0.00	10	38.25	38.20	-10	24,827	-0.04%
2022/04/26	4	39.95	8	39.78	39.40	-4	24,640	-0.02%
2022/04/25	16.1	41.36	11	41.92	40.90	5.1	24,401	0.02%
2022/04/22	5	43.90	12	43.90	43.85	-7	24,199	-0.03%
2022/04/21	2	43.70	0	0.00	43.10	2	24,298	0.01%
2022/04/20	6	43.92	0	0.00	43.60	6	24,620	0.02%
2022/04/19	4	44.96	3	44.60	44.50	1	24,576	0.00%
2022/04/18	19	45.46	17	45.40	44.75	2	24,596	0.01%
2022/04/15	24	47.20	6	47.27	46.80	18	24,461	0.07%
2022/04/14	3	46.92	1	46.90	46.80	2	24,431	0.01%
2022/04/13	3	46.87	7	47.30	47.10	-4	24,418	-0.02%
2022/04/12	4.1	46.38	1	46.60	46.70	3.1	24,421	0.01%
2022/04/11	4	46.69	9	47.27	46.65	-5	24,375	-0.02%
2022/04/08	2	46.63	12	46.98	47.50	-10	24,241	-0.04%
2022/04/07	10	46.73	14.1	46.42	45.75	-4.1	24,089	-0.02%
2022/04/06	15	46.43	11	46.93	46.95	4	23,863	0.02%
2022/04/01	10	46.40	0	0.00	46.55	10	23,925	0.04%
2022/03/30	12	45.43	28	45.94	46.90	-16	24,614	-0.07%
2022/03/29	21	46.32	7	46.45	46.00	14	24,555	0.06%
2022/03/28	18	47.31	3	47.37	47.30	15	24,828	0.06%
2022/03/25	14	48.15	13	48.37	48.50	1	25,621	0.00%
2022/03/24	28	48.31	22	48.28	47.95	6	27,333	0.02%
2022/03/23	16	47.38	26	47.86	48.50	-10	28,160	-0.04%
2022/03/22	64	47.50	65	47.79	47.40	-1	27,779	0.00%
2022/03/21	27	46.76	14	47.06	47.20	13	26,656	0.05%
2022/03/18	6	44.21	24.3	44.32	43.95	-18.3	25,846	-0.07%
2022/03/17	0	0.00	1	44.10	44.20	-1	26,610	0.00%
2022/03/16	4	43.83	13.2	43.95	43.75	-9.2	26,726	-0.03%
2022/03/15	19	43.26	9	43.21	43.20	10	26,546	0.04%
2022/03/14	5.1	43.58	6	43.91	44.00	-0.9	27,330	0.00%
2022/03/11	14	43.49	19	43.93	43.60	-5	27,832	-0.02%
2022/03/10	4	42.16	5	42.41	42.80	-1	27,391	0.00%
2022/03/09	7	41.35	6	41.52	41.80	1	27,386	0.00%
2022/03/08	54	43.89	257	43.19	40.90	-203	27,456	-0.74%	大賣/鉅額交易
2022/03/07	243	43.34	24.1	43.59	43.90	218.9	26,189	0.84%	大買/鉅額交易
2022/03/04	4	42.15	10	42.07	42.00	-6	24,971	-0.02%
2022/03/03	28	42.92	27	42.50	42.30	1	25,053	0.00%
2022/03/02	10	42.57	28	42.57	42.25	-18	25,338	-0.07%
2022/03/01	11	42.48	13	42.24	42.05	-2	26,021	-0.01%
2022/02/25	19	40.57	4.1	40.54	40.50	14.9	27,087	0.05%
2022/02/24	6	40.05	22	39.99	39.35	-16	27,790	-0.06%
2022/02/23	15	41.27	6	41.55	41.30	9	27,769	0.03%
2022/02/22	16	42.13	51	41.60	41.20	-35	27,786	-0.13%
2022/02/21	32.2	42.46	57	42.27	42.75	-24.8	27,345	-0.09%
2022/02/18	0	0.00	1	39.90	39.85	-1	26,414	0.00%
2022/02/17	5.1	39.31	6	39.70	39.75	-0.9	26,629	0.00%
2022/02/16	0	0.00	3	39.55	39.55	-3	26,832	-0.01%
2022/02/15	3	39.63	0	0.00	39.10	3	27,223	0.01%
2022/02/14	2	40.00	0	0.00	39.80	2	28,130	0.01%
2022/02/11	100	40.58	204	40.43	40.35	-104	28,247	-0.37%	大賣/鉅額交易
2022/02/10	100	40.50	0.1	40.35	40.50	99.9	28,566	0.35%
2022/02/09	201	40.65	203	40.35	40.25	-2	29,265	-0.01%	大買/大賣/
2022/02/08	1	39.90	0.1	39.78	40.00	0.9	29,287	0.00%
2022/02/07	2	39.60	8	38.81	39.85	-6	29,340	-0.02%
2022/01/26	3	37.05	0	0.00	37.00	3	29,320	0.01%
2022/01/25	1	37.40	0	0.00	36.75	1	29,502	0.00%
2022/01/24	2	37.10	3	36.55	37.10	-1	29,595	0.00%
2022/01/21	5	38.66	2.4	39.18	38.15	2.7	29,608	0.01%
2022/01/20	5	39.03	3	39.05	39.25	2	29,596	0.01%
2022/01/19	1	38.45	0	0.00	38.25	1	29,578	0.00%
2022/01/18	6	39.30	1	39.10	38.80	5	29,689	0.02%
2022/01/17	2	39.43	1	39.45	39.45	1	29,911	0.00%
2022/01/14	8.1	39.73	1	39.35	40.00	7.1	30,508	0.02%
2022/01/13	0	0.00	2.1	39.58	40.00	-2.1	30,450	-0.01%
2022/01/12	0.1	38.20	5	38.50	38.45	-4.9	30,188	-0.02%
2022/01/11	2	38.50	0	0.00	38.15	2	30,146	0.01%
2022/01/10	4	38.90	12.7	38.96	38.90	-8.7	30,244	-0.03%
2022/01/07	1.1	39.85	4.7	39.42	39.05	-3.6	30,235	-0.01%
2022/01/06	6	39.66	7	39.65	39.75	-1	30,272	0.00%
2022/01/05	2.2	40.65	0	0.00	40.25	2.2	30,346	0.01%
2022/01/04	1.1	40.05	3	40.03	40.15	-1.9	30,395	-0.01%
2022/01/03	6.2	40.57	3	40.55	40.70	3.2	30,572	0.01%
2021/12/30	4.2	41.17	3	41.05	41.15	1.2	30,805	0.00%
2021/12/29	0.3	41.35	6	41.23	41.50	-5.7	30,944	-0.02%
2021/12/28	6	41.10	1	41.15	41.10	5	31,211	0.02%
2021/12/27	29	41.13	14	41.78	41.00	15	31,412	0.05%
2021/12/24	26	43.23	2	43.03	42.55	24	31,107	0.08%
2021/12/23	5	43.48	11	43.76	43.55	-6	30,878	-0.02%
2021/12/22	19	44.08	33.5	44.22	43.90	-14.5	30,458	-0.05%
2021/12/21	26	43.43	41.1	43.23	44.55	-15.1	29,872	-0.05%
2021/12/20	55.5	43.72	35	43.62	44.05	20.5	28,816	0.07%
2021/12/17	60	41.87	70.1	41.57	41.70	-10.1	26,866	-0.04%
2021/12/16	2	39.53	8	39.55	39.40	-6	25,705	-0.02%
2021/12/15	16	39.88	1.1	39.99	39.95	14.9	25,899	0.06%
2021/12/14	5.6	40.25	11	39.97	39.65	-5.5	25,870	-0.02%
2021/12/13	111.1	40.43	118.1	40.80	40.90	-7	25,432	-0.03%	大買/大賣/
2021/12/10	6	38.82	10	38.95	38.50	-4	24,588	-0.02%
2021/12/09	8	38.56	13	38.82	38.45	-5	24,644	-0.02%
2021/12/08	44.7	40.33	25.1	39.50	39.15	19.6	24,884	0.08%
2021/12/07	12.6	38.72	19	38.51	39.00	-6.4	24,544	-0.03%
2021/12/06	1.8	37.25	31.2	37.22	37.10	-29.4	23,937	-0.12%
2021/12/03	3	36.68	76.1	36.16	36.50	-73.1	23,783	-0.31%
2021/12/02	87.6	36.03	6	36.02	36.20	81.6	23,710	0.34%
2021/12/01	22.1	35.04	2	35.00	35.40	20.1	23,638	0.09%
2021/11/30	7	34.89	2	34.90	35.10	5	23,681	0.02%
2021/11/29	20.1	35.09	11	35.15	35.10	9.1	23,701	0.04%
2021/11/26	108.2	37.28	133	36.64	36.25	-24.8	23,693	-0.10%	大買/大賣/
2021/11/25	9.8	38.04	317.1	38.29	38.15	-307.3	23,602	-1.30%	大賣/鉅額交易
2021/11/24	131.5	37.33	11.5	37.10	37.40	120	22,654	0.53%	大買/鉅額交易
2021/11/23	227	35.14	12.4	35.40	35.20	214.6	21,411	1.00%	大買/鉅額交易
2021/11/22	0.1	32.45	3	33.18	33.40	-2.9	21,791	-0.01%
2021/11/19	5.1	33.17	2.5	33.70	32.85	2.6	21,762	0.01%
2021/11/18	1.1	33.68	2.9	33.91	33.90	-1.8	21,745	-0.01%
2021/11/17	2	33.98	2	34.10	33.85	0	21,904	0.00%
2021/11/16	3.1	34.31	11.3	34.19	34.10	-8.2	22,142	-0.04%
2021/11/15	2.3	34.72	7	35.00	34.75	-4.7	22,263	-0.02%
2021/11/12	3	36.10	4	35.88	35.55	-1	22,815	0.00%
2021/11/11	38.1	36.71	23.1	36.20	36.25	15	22,815	0.07%
2021/11/10	6	35.13	2	35.30	34.95	4	22,256	0.02%
2021/11/09	14	35.54	2	35.58	35.70	12	22,466	0.05%
2021/11/08	16.6	35.85	16.1	36.21	36.25	0.5	22,636	0.00%
2021/11/05	4.1	34.43	0	0.00	34.30	4.1	22,459	0.02%
2021/11/04	0.1	35.30	1	36.25	35.15	-0.9	22,738	0.00%
2021/11/03	8	35.65	2.1	35.99	35.70	5.9	23,539	0.03%
2021/11/02	6	35.33	6	35.65	35.15	0	23,573	0.00%
2021/11/01	1	34.80	1	35.95	35.20	0	23,736	0.00%
2021/10/29	2	35.00	3	34.77	35.10	-1	23,880	0.00%
2021/10/28	3	34.77	1	35.30	34.85	2	23,908	0.01%
2021/10/27	4	35.10	0	0.00	35.30	4	24,131	0.02%
2021/10/26	19	35.50	2.1	35.40	35.60	16.9	24,736	0.07%
2021/10/25	1	34.45	9	34.34	35.05	-8	25,027	-0.03%
2021/10/22	11.1	34.23	3	33.70	33.70	8.1	25,424	0.03%
2021/10/21	5	36.97	9.1	36.83	36.90	-4.1	25,461	-0.02%
2021/10/20	7	36.67	0	0.00	36.05	7	25,804	0.03%
2021/10/19	2	36.60	2	36.30	36.60	0	26,215	0.00%
2021/10/15	6	36.48	7	36.46	36.30	-1	27,449	0.00%
2021/10/14	5	36.47	7	35.96	36.35	-2	28,019	-0.01%
2021/10/13	7.1	35.62	25	36.07	35.80	-17.9	28,804	-0.06%
2021/10/12	11	36.35	15	37.25	36.10	-4	29,292	-0.01%
2021/10/08	7	37.73	6	37.56	37.00	1	30,189	0.00%
2021/10/07	9	37.75	5	37.84	38.30	4	31,156	0.01%
2021/10/06	4	38.41	2	38.40	38.05	2	32,370	0.01%
2021/10/05	7	37.81	9	37.59	39.00	-2	33,509	-0.01%
2021/10/04	7	37.84	7	38.17	37.10	0	34,130	0.00%
2021/10/01	7.1	39.82	5	39.35	39.15	2.1	35,544	0.01%
2021/09/30	3	41.25	1	41.10	41.80	2	37,175	0.01%
2021/09/29	2	40.53	0	0.00	40.35	2	38,748	0.01%
2021/09/28	1	41.40	1	41.65	41.45	0	41,331	0.00%
2021/09/27	1	42.05	2.1	42.45	42.35	-1.1	44,443	0.00%
2021/09/24	2	41.55	6.1	41.62	41.75	-4.1	49,121	-0.01%
2021/09/23	12	40.45	9.1	41.05	41.25	2.9	55,807	0.01%
2021/09/22	15.4	41.30	6	41.60	41.00	9.4	63,801	0.01%
2021/09/17	21	44.15	37	43.71	44.45	-16	67,891	-0.02%
2021/09/16	2	44.20	1	44.45	44.15	1	70,029	0.00%
2021/09/15	2.1	44.87	2	44.95	45.05	0.1	71,938	0.00%
2021/09/14	16	45.72	27	46.07	45.50	-11	75,763	-0.01%
2021/09/13	31.1	46.97	9.3	47.02	46.90	21.8	79,590	0.03%
2021/09/10	23	46.21	26.3	46.56	46.35	-3.3	80,607	0.00%
2021/09/09	1	44.55	0	0.00	44.95	1	81,642	0.00%
2021/09/08	6.1	44.25	9	43.88	43.70	-2.9	84,570	0.00%
2021/09/07	8.1	44.48	0	0.00	44.20	8.1	84,889	0.01%
2021/09/06	3	44.65	6.5	44.69	44.45	-3.5	85,072	0.00%
2021/09/03	5	45.10	14	44.94	44.05	-9	85,000	-0.01%
2021/09/02	6.1	44.46	7	45.19	44.40	-0.9	85,129	0.00%
2021/09/01	31	46.67	17.1	47.13	46.05	13.9	85,115	0.02%
2021/08/31	9.2	46.50	11.1	47.02	46.85	-1.9	85,070	0.00%
2021/08/30	0	46.45	2	46.30	46.40	-2	85,302	0.00%
2021/08/27	2.1	46.07	28.2	46.00	45.85	-26.1	85,511	-0.03%
2021/08/26	15	45.89	10.7	47.21	46.00	4.4	85,671	0.01%
2021/08/25	2.1	44.03	4	44.30	44.10	-1.9	85,317	0.00%
2021/08/24	2	43.30	9.1	44.21	44.00	-7.1	89,217	-0.01%
2021/08/23	0.4	44.70	0.1	44.70	44.10	0.3	93,474	0.00%
2021/08/20	22.2	43.39	11.7	43.42	43.40	10.6	96,058	0.01%
2021/08/19	2.8	44.65	19.5	43.55	42.75	-16.7	98,816	-0.02%
2021/08/18	10.6	43.65	7.1	42.91	45.40	3.5	100,762	0.00%
2021/08/17	10	46.30	3.2	45.26	44.30	6.8	102,491	0.01%
2021/08/16	5	48.08	5.2	47.69	47.80	-0.2	106,682	0.00%
2021/08/13	5	48.24	5	48.04	47.80	0	111,289	0.00%
2021/08/12	5.2	48.69	22.1	48.41	49.30	-16.9	115,351	-0.01%
2021/08/11	16	47.81	10.3	47.93	47.00	5.7	118,096	0.00%
2021/08/10	25.2	48.10	3.6	47.26	47.30	21.6	119,720	0.02%
2021/08/09	8	49.09	20.2	48.92	48.85	-12.2	121,383	-0.01%
2021/08/06	4	47.31	3.2	47.33	47.00	0.8	123,407	0.00%
2021/08/05	7.1	47.25	5	47.19	47.15	2.1	126,196	0.00%
2021/08/04	14.2	49.05	19	49.04	48.60	-4.8	129,263	0.00%
2021/08/03	2	48.65	7.4	48.71	48.75	-5.4	134,933	0.00%
2021/08/02	12	49.05	9.3	49.05	49.25	2.7	138,109	0.00%
2021/07/30	7	49.91	9.2	49.10	48.90	-2.2	142,440	0.00%
2021/07/29	4	47.31	5.2	48.32	48.90	-1.2	146,402	0.00%
2021/07/28	4	46.84	13.1	47.05	46.90	-9.1	148,860	-0.01%
2021/07/27	6.2	47.63	2	48.40	46.50	4.2	151,587	0.00%
2021/07/26	10.1	49.00	2	49.28	48.55	8.1	154,472	0.01%
2021/07/23	17	49.45	17.2	49.33	50.40	-0.2	157,355	0.00%
2021/07/22	11.2	48.61	11.2	48.90	48.20	0	158,348	0.00%
2021/07/21	15	50.93	1	49.70	49.30	14	159,661	0.01%
2021/07/20	12.1	52.08	9	52.52	51.50	3.1	159,499	0.00%
2021/07/19	13	53.69	19	53.76	53.10	-6	159,337	0.00%
2021/07/16	23.1	53.27	39.1	53.49	53.00	-16	159,322	-0.01%
2021/07/15	31.3	52.89	46.6	52.53	54.40	-15.4	159,147	-0.01%
2021/07/14	15.2	50.82	35	50.82	50.70	-19.9	158,637	-0.01%
2021/07/13	50.5	54.65	43.3	56.37	52.60	7.2	158,188	0.00%
2021/07/12	24	58.22	20.2	58.63	57.40	3.8	157,356	0.00%
2021/07/09	97	57.23	69	56.89	56.50	28	156,798	0.02%
2021/07/08	55.2	57.83	61	57.91	58.50	-5.8	156,468	0.00%
2021/07/07	83.7	57.74	93	57.69	56.50	-9.3	155,332	-0.01%
2021/07/06	125	60.58	109.7	60.02	59.60	15.3	155,560	0.01%	大買/大賣/
2021/07/05	79.1	61.78	75.2	62.12	61.30	3.9	156,896	0.00%
2021/07/02	68	61.17	83.5	60.56	60.10	-15.5	154,581	-0.01%
2021/07/01	104	60.70	115	61.15	58.80	-11	153,370	-0.01%	大買/大賣/
2021/06/30	200	62.84	152	62.79	61.20	48	151,103	0.03%	大買/大賣/
2021/06/29	249.2	58.05	211	59.23	59.50	38.2	147,776	0.03%	大買/大賣/
2021/06/28	107	53.71	235	53.69	55.70	-128	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	87	51.76	85.1	52.21	50.70	2	136,878	0.00%
2021/06/24	94	50.36	95	50.64	50.60	-1	135,237	0.00%
2021/06/23	122	50.79	116	50.14	48.25	6	133,347	0.00%	大買/大賣/
2021/06/22	47	50.17	74.2	50.65	51.70	-27.2	130,040	-0.02%
2021/06/21	68.4	47.71	57	48.51	47.00	11.4	125,972	0.01%
2021/06/18	163	50.68	163.9	51.31	50.00	-0.9	124,583	0.00%	大買/大賣/
2021/06/17	88	52.75	58	52.73	50.80	30	123,048	0.02%
2021/06/16	14	51.25	62	50.84	50.40	-48	120,480	-0.04%
2021/06/15	4	49.09	17	48.80	50.60	-13	120,113	-0.01%
2021/06/11	9.5	47.42	31.2	46.76	47.20	-21.7	119,897	-0.02%
2021/06/10	4	46.73	15	45.45	47.10	-11	120,284	-0.01%
2021/06/09	5	46.76	6	47.27	46.80	-1	120,431	0.00%
2021/06/08	7	48.17	4	48.14	48.55	3	120,709	0.00%
2021/06/07	25.1	46.14	7	49.64	47.20	18.1	120,863	0.01%
2021/06/04	15	50.74	14	50.84	49.95	1	120,690	0.00%
2021/06/03	14	52.08	8	52.88	51.60	6	121,601	0.00%
2021/06/02	44.1	53.15	24	53.21	52.70	20.1	121,644	0.02%
2021/06/01	200.6	53.37	148	53.28	53.30	52.6	122,374	0.04%	大買/大賣/
2021/05/31	96	52.42	74.6	52.82	52.40	21.5	121,105	0.02%
2021/05/28	22	47.86	94.1	48.34	48.70	-72.1	118,089	-0.06%
2021/05/27	150.1	45.16	135.1	45.66	44.30	15	116,115	0.01%	大買/大賣/
2021/05/26	86	44.10	68	43.88	44.10	18	114,060	0.02%
2021/05/25	114.3	44.04	164	44.75	44.00	-49.8	113,252	-0.04%	大買/大賣/
2021/05/24	190.2	45.98	126.1	46.50	45.05	64.1	113,497	0.06%	大買/大賣/
2021/05/21	163.5	45.27	191	44.60	46.15	-27.5	110,303	-0.02%	大買/大賣/
2021/05/20	142.1	44.76	66.2	44.49	43.00	75.9	105,867	0.07%	大買/
2021/05/19	56.6	43.94	40	44.25	45.00	16.6	101,894	0.02%
2021/05/18	41.1	40.58	98.2	40.23	40.95	-57.2	99,356	-0.06%
2021/05/17	61.6	37.52	10	37.78	37.25	51.6	97,397	0.05%
2021/05/14	79.2	43.84	65	43.67	41.35	14.2	95,502	0.01%
2021/05/13	104	46.51	125.3	46.88	45.90	-21.3	92,554	-0.02%	大買/大賣/
2021/05/12	115	54.30	90.3	56.03	51.00	24.7	89,797	0.03%	大買/
2021/05/11	190.9	58.38	108.2	58.46	56.60	82.6	86,567	0.10%	大買/大賣/
2021/05/10	80.7	54.24	77.3	55.98	57.40	3.4	80,795	0.00%
2021/05/07	158.2	49.09	171	50.00	52.20	-12.8	77,653	-0.02%	大買/大賣/
2021/05/06	97	46.02	117.2	47.13	47.50	-20.2	73,184	-0.03%	大賣/
2021/05/05	28	42.41	126.2	42.60	43.20	-98.2	68,736	-0.14%	大賣/
2021/05/04	140	40.99	89	39.99	39.30	51	66,023	0.08%	大買/
2021/05/03	154.2	44.48	100.1	45.14	42.65	54.1	62,948	0.09%	大買/
2021/04/29	70	41.72	150.1	40.96	42.60	-80.1	59,681	-0.13%	大賣/
2021/04/28	177	39.67	113	39.16	38.75	64	56,519	0.11%	大買/大賣/
2021/04/27	99	39.23	116.1	39.40	40.00	-17.1	55,435	-0.03%	大賣/
2021/04/26	3	38.82	28	38.19	39.25	-25	53,702	-0.05%
2021/04/23	57	34.75	12.1	34.97	35.70	44.9	53,554	0.08%
2021/04/22	34.3	37.70	57.6	38.20	36.25	-23.3	53,573	-0.04%
2021/04/21	67	34.30	13.6	33.97	35.40	53.4	53,448	0.10%
2021/04/20	23	33.10	15	33.44	34.50	8	53,279	0.02%
2021/04/19	13.1	33.22	21.6	34.17	34.70	-8.5	53,408	-0.02%
2021/04/16	15	30.55	52	31.08	31.55	-37	53,007	-0.07%
2021/04/15	5	28.50	29.1	28.77	28.70	-24.1	52,922	-0.05%
2021/04/14	16	27.42	16.1	27.82	27.80	-0.1	53,582	0.00%
2021/04/13	34.1	27.76	10	27.94	27.40	24.1	55,897	0.04%
2021/04/12	58	28.51	67	28.58	29.00	-9	59,126	-0.02%
2021/04/09	79	26.26	102	26.58	26.80	-23	58,542	-0.04%	大賣/
2021/04/08	0	0.00	10	24.95	24.95	-10	56,092	-0.02%
2021/04/07	87	22.73	72	22.77	22.70	15	56,933	0.03%
2021/04/06	76	21.88	70.1	22.24	22.70	5.9	56,288	0.01%
2021/04/01	107	20.75	140.7	20.60	20.75	-33.7	54,838	-0.06%	大買/大賣/
2021/03/31	55	18.96	141.1	19.01	19.50	-86.1	52,181	-0.17%	大賣/
2021/03/30	38	18.19	43	18.22	18.30	-5	51,223	-0.01%
2021/03/29	16	18.27	9	18.32	18.30	7	52,583	0.01%
2021/03/26	28	17.67	6	17.79	17.80	22	55,864	0.04%
2021/03/25	36	17.66	20	17.96	17.55	16	58,787	0.03%
2021/03/24	13	17.32	5	17.25	17.30	8	58,813	0.01%
2021/03/23	5	17.72	38	17.62	17.55	-33	59,227	-0.06%
2021/03/22	4	17.43	15	17.75	17.70	-11	60,007	-0.02%
2021/03/19	13	17.72	0	0.00	17.50	13	61,924	0.02%
2021/03/18	10	17.75	18.4	17.88	17.75	-8.4	63,665	-0.01%
2021/03/17	25	17.88	2	17.90	17.85	23	66,518	0.03%
2021/03/16	33	17.97	2	17.80	17.75	31	67,843	0.05%
2021/03/15	56	18.55	8	18.34	18.35	48	67,472	0.07%
2021/03/12	35	18.40	28	18.58	18.75	7	67,060	0.01%
2021/03/11	25	18.25	9	18.26	18.25	16	66,686	0.02%
2021/03/10	21	18.07	22	18.33	18.20	-1	66,651	0.00%
2021/03/09	27	18.69	26	18.55	18.40	1	66,366	0.00%
2021/03/08	19	18.06	8	18.15	18.10	11	65,151	0.02%
2021/03/05	60	18.02	29	17.85	17.85	31	64,811	0.05%
2021/03/04	15	18.74	47	18.72	18.60	-32	63,711	-0.05%
2021/03/03	45	17.86	26	17.99	17.75	19	61,301	0.03%
2021/03/02	26	17.56	41	17.53	17.30	-15	60,155	-0.02%
2021/02/26	34	17.35	52	17.54	17.45	-18	59,714	-0.03%
2021/02/25	35.5	17.23	102	17.40	17.45	-66.5	58,896	-0.11%	大賣/
2021/02/24	135	17.02	32	17.12	16.50	103	58,000	0.18%	大買/鉅額交易
2021/02/23	2	16.60	23	16.65	17.20	-21	55,364	-0.04%
2021/02/22	9	15.54	9.4	15.56	15.65	-0.4	54,002	0.00%
2021/02/19	1	15.50	14	15.44	15.45	-13	53,465	-0.02%
2021/02/18	10	15.08	21	15.09	15.40	-11	52,997	-0.02%
2021/02/17	2	14.20	21	14.22	14.25	-19	52,242	-0.04%
2021/02/05	10	13.40	35	13.45	13.40	-25	51,850	-0.05%
2021/02/04	1.2	13.52	0	0.00	13.65	1.2	51,731	0.00%
2021/02/03	64	13.70	0	0.00	13.70	64	51,751	0.12%
2021/02/02	3	14.02	15	14.08	14.20	-12	51,453	-0.02%
2021/02/01	0	0.00	1	13.85	13.80	-1	51,289	0.00%
2021/01/29	21	13.74	0	0.00	13.60	21	51,075	0.04%
2021/01/28	7	13.86	5	14.10	13.90	2	51,168	0.00%
2021/01/26	17	14.78	1	15.10	14.85	16	51,226	0.03%
2021/01/25	2	15.43	0	0.00	15.25	2	51,006	0.00%
2021/01/22	2	15.05	17	15.17	15.25	-15	50,670	-0.03%
2021/01/21	0	0.00	5	15.00	14.90	-5	50,387	-0.01%
2021/01/20	19	14.59	46	14.59	14.60	-27	50,138	-0.05%
2021/01/19	7	15.45	5	15.45	15.35	2	49,711	0.00%
2021/01/18	15	15.27	1	15.15	15.10	14	49,391	0.03%
2021/01/15	3	16.05	0	0.00	15.70	3	48,895	0.01%
2021/01/14	7	16.24	11	16.54	16.40	-4	48,484	-0.01%
2021/01/13	4	15.85	3	15.82	16.10	1	47,717	0.00%
2021/01/12	12	16.41	52	16.05	15.70	-40	47,363	-0.08%
2021/01/11	9	16.77	0	0.00	16.65	9	46,697	0.02%
2021/01/08	19	16.60	43.2	16.52	16.80	-24.2	46,275	-0.05%
2021/01/07	40	17.23	66	16.93	16.85	-26	45,602	-0.06%
2021/01/06	76.1	17.97	56	18.13	17.65	20.1	44,235	0.05%
2021/01/05	50	17.67	97	17.61	17.80	-47	41,253	-0.11%
2021/01/04	2	16.20	21	16.26	16.50	-19	37,384	-0.05%
2020/12/31	11	15.74	9	15.55	15.75	2	35,812	0.01%
2020/12/30	3	15.85	25	15.97	15.50	-22	35,197	-0.06%
2020/12/29	18	15.63	23	15.50	15.35	-5	33,981	-0.01%
2020/12/28	53	15.25	20	15.12	15.00	33	32,612	0.10%
2020/12/25	12	15.44	14	15.68	15.50	-2	31,474	-0.01%
2020/12/24	47	15.74	5	15.65	15.50	42	30,591	0.14%
2020/12/23	29	15.32	25	15.66	16.00	4	29,622	0.01%
2020/12/22	71	16.35	44	16.45	15.20	27	28,061	0.10%
2020/12/21	18	15.51	33	15.42	15.75	-15	24,162	-0.06%
2020/12/18	37	14.26	6	14.23	14.35	31	21,095	0.15%
2020/12/17	14	14.17	0	0.00	14.20	14	20,410	0.07%
2020/12/16	9	14.19	13	14.46	14.25	-4	19,874	-0.02%
2020/12/15	18	14.53	7.1	14.82	14.15	10.9	18,916	0.06%
2020/12/14	14	14.18	12	14.35	14.30	2	17,025	0.01%
2020/12/11	25	13.52	45	13.62	13.75	-20	14,796	-0.14%
2020/12/10	4	12.80	45	12.69	12.85	-41	11,829	-0.35%
2020/12/09	4	11.65	5	11.64	11.70	-1	10,342	-0.01%
2020/12/08	0	0.00	4	11.93	11.90	-4	10,395	-0.04%
2020/12/07	16	12.25	1	12.25	12.10	15	10,456	0.14%
2020/12/04	0	0.00	2	12.10	12.05	-2	10,470	-0.02%
2020/12/03	2	11.73	42	11.85	11.70	-40	10,500	-0.38%
2020/12/02	4	11.80	23	11.84	11.80	-19	10,700	-0.18%
2020/12/01	20	11.90	13	11.88	11.90	7	10,639	0.07%
2020/11/30	20.2	11.99	5.9	11.98	12.05	14.3	10,467	0.14%
2020/11/27	17	11.60	5	11.65	11.70	12	9,940	0.12%
2020/11/26	20	11.40	11	11.36	11.35	9	9,580	0.09%
2020/11/25	1	11.25	20	11.28	11.20	-19	9,397	-0.20%
2020/11/24	25	10.97	1	10.85	11.00	24	8,983	0.27%
2020/11/23	19	10.92	38	10.75	11.05	-19	8,851	-0.21%
2020/11/20	10	10.55	26	10.45	10.45	-16	8,295	-0.19%
2020/11/19	0	0.00	0	10.35	10.35	0	8,195	0.00%
2020/11/13	20	10.10	0	0.00	10.20	20	8,005	0.25%
2020/11/12	8	10.10	0	0.00	10.15	8	8,024	0.10%
2020/11/11	2	10.45	0	0.00	10.45	2	7,943	0.03%
2020/11/10	10	10.30	0	0.00	10.25	10	7,849	0.13%
2020/11/09	0	0.00	4	10.30	10.30	-4	7,764	-0.05%
2020/11/06	20	10.20	0	0.00	10.20	20	7,675	0.26%
2020/11/05	9	10.43	4	10.55	10.20	5	7,639	0.07%
2020/11/04	0	0.00	11.5	10.28	10.40	-11.5	7,326	-0.16%
2020/11/03	1	9.99	0	0.00	10.00	1	7,010	0.01%
2020/10/30	0	0.00	5	9.99	9.85	-5	6,734	-0.07%
2020/10/23	12	10.11	4	10.15	10.15	8	6,430	0.12%
2020/10/22	0	0.00	2	10.25	10.15	-2	6,408	-0.03%
2020/10/20	8	9.88	0	0.00	9.82	8	6,171	0.13%
2020/10/16	2	9.75	0	0.00	9.68	2	6,042	0.03%
2020/10/15	0	0.00	1	10.15	9.95	-1	5,996	-0.02%
2020/10/14	0	0.00	5	9.97	10.15	-5	5,953	-0.08%
2020/10/08	5	9.91	0	0.00	9.78	5	5,847	0.09%
2020/10/07	0	0.00	2	9.85	9.90	-2	5,832	-0.03%
2020/10/06	0	0.00	10	9.80	9.89	-10	5,806	-0.17%
2020/10/05	1	9.35	0	0.00	9.42	1	5,734	0.02%
2020/09/30	0	0.00	5	9.37	9.33	-5	5,744	-0.09%
2020/09/29	5	9.31	5	9.33	9.31	0	5,745	0.00%
2020/09/28	1	9.30	0	0.00	9.43	1	5,772	0.02%
2020/09/24	0	0.00	2	9.21	9.17	-2	5,766	-0.03%
2020/09/23	2	9.41	0	0.00	9.50	2	5,670	0.04%
2020/09/22	1	9.89	0	0.00	9.70	1	5,586	0.02%
2020/09/21	1	9.91	0	0.00	9.90	1	5,528	0.02%
2020/09/16	0	0.00	10	10.10	10.20	-10	5,064	-0.20%
2020/09/14	1	10.50	150	10.60	10.30	-149	4,917	-3.03%	大賣/鉅額交易
2020/09/11	150	10.52	0	0.00	10.30	150	4,782	3.14%	大買/鉅額交易
2020/09/09	0	0.00	3	10.60	10.65	-3	4,283	-0.07%
2020/09/08	5	10.50	7	10.34	10.25	-2	4,044	-0.05%
2020/09/07	0	0.00	8	10.40	10.40	-8	3,675	-0.22%
2020/09/04	0	0.00	2	9.48	9.46	-2	3,309	-0.06%
2020/09/03	5	9.39	30	9.30	9.37	-25	3,253	-0.77%
2020/09/01	0	0.00	41	9.07	9.19	-41	3,220	-1.27%
2020/08/31	41	8.98	10	9.33	9.32	31	3,231	0.96%
2020/08/27	0	0.00	6	8.98	8.88	-6	3,019	-0.20%
2020/08/26	0	0.00	30	8.67	8.61	-30	2,830	-1.06%
2020/08/25	0	0.00	7	8.42	8.52	-7	2,769	-0.25%
2020/08/24	5	8.29	0	0.00	8.30	5	2,764	0.18%
2020/08/21	0	0.00	5	8.19	8.29	-5	2,894	-0.17%
2020/08/17	5	8.46	5	8.54	8.57	0	2,847	0.00%
2020/08/13	2	8.11	0	0.00	8.13	2	2,719	0.07%
2020/08/12	10	8.16	10	8.17	8.15	0	2,734	0.00%
2020/08/11	10	8.19	0	0.00	8.18	10	2,744	0.36%
2020/08/10	0	0.00	7	8.12	8.14	-7	2,723	-0.26%
2020/08/06	20	8.05	0	0.00	8.04	20	2,744	0.73%
2020/07/29	0	0.00	13	8.12	8.06	-13	2,811	-0.46%
2020/07/24	10	8.33	0	0.00	8.22	10	2,983	0.34%
2020/07/22	5	8.17	0	0.00	8.19	5	3,023	0.17%
2020/07/21	10	8.22	0	0.00	8.22	10	3,017	0.33%
2020/07/17	10	8.31	0	0.00	8.21	10	3,022	0.33%
2020/07/16	1	8.28	9	8.28	8.34	-8	3,024	-0.26%
2020/07/03	1	8.17	0	0.00	8.23	1	3,127	0.03%
2020/07/02	6	8.23	0	0.00	8.20	6	3,139	0.19%
2020/06/29	1	8.23	0	0.00	8.19	1	3,195	0.03%
2020/06/22	0	0.00	2	8.45	8.46	-2	3,286	-0.06%
2020/06/18	1	8.15	0	0.00	8.22	1	3,330	0.03%
2020/06/17	6	8.24	0	0.00	8.22	6	3,388	0.18%
2020/06/16	2	8.23	0	0.00	8.24	2	3,423	0.06%
2020/06/12	0	0.00	5	8.14	8.19	-5	3,593	-0.14%
2020/06/11	20	8.35	10	8.49	8.34	10	3,653	0.27%
2020/06/10	0	0.00	20	8.65	8.65	-20	3,674	-0.54%
2020/06/08	20	8.48	1	8.52	8.45	19	3,934	0.48%
2020/06/04	5	8.04	0	0.00	8.00	5	3,876	0.13%
2020/05/29	20	7.83	0	0.00	7.80	20	3,933	0.51%
2020/05/28	0	0.00	21	8.22	8.14	-21	3,929	-0.53%
2020/05/18	1	7.25	0	0.00	7.18	1	3,766	0.03%
2020/05/15	0.5	7.14	0	0.00	7.15	0.5	3,759	0.01%
2020/05/06	0	0.00	1.3	7.40	7.33	-1.3	3,714	-0.03%
2020/04/30	1	7.80	3	7.80	7.83	-2	3,666	-0.05%
2020/04/29	0	0.00	2	7.46	7.47	-2	3,654	-0.05%
2020/04/27	0	0.00	0.9	7.15	7.16	-0.9	3,850	-0.02%
2020/04/24	0	0.00	0.1	6.86	6.86	-0.1	3,818	0.00%
2020/04/20	1	7.10	0	0.00	7.10	1	3,834	0.03%
2020/04/17	5	7.16	1	7.21	7.12	4	3,862	0.10%
2020/04/16	5	7.11	0	0.00	7.12	5	3,815	0.13%
2020/04/15	3	7.33	0	0.00	7.25	3	3,749	0.08%
2020/04/13	0	0.00	1	7.13	7.06	-1	3,769	-0.03%
2020/04/10	0	0.00	10	7.15	7.20	-10	3,803	-0.26%
2020/04/09	0	0.00	0.1	7.14	7.15	-0.1	3,878	0.00%
2020/04/08	10	6.75	0	0.00	7.04	10	3,929	0.25%
2020/03/30	0	0.00	5	6.36	6.58	-5	4,243	-0.12%
2020/03/27	1	6.78	0	0.00	6.60	1	4,329	0.02%
2020/03/25	0	0.00	1	7.05	6.89	-1	4,286	-0.02%
2020/03/23	1	6.00	0	0.00	6.10	1	4,258	0.02%
2020/03/20	10	5.90	1	5.94	5.94	9	4,280	0.21%
2020/03/18	0	0.00	2	6.24	6.00	-2	4,266	-0.05%
2020/03/16	2	7.13	0	0.00	6.75	2	4,161	0.05%
2020/03/13	8	6.98	0	0.00	7.15	8	4,089	0.20%
2020/03/12	1	8.20	0	0.00	7.74	1	3,916	0.03%
2020/03/10	0	0.00	1	8.59	8.79	-1	3,699	-0.03%
2020/03/09	1	8.90	0	0.00	8.90	1	3,663	0.03%
2020/03/04	2	9.31	0	0.00	9.30	2	3,569	0.06%
2020/02/27	1	9.10	0	0.00	9.06	1	3,617	0.03%
2020/02/24	0	0.00	1	9.48	9.32	-1	3,585	-0.03%
2020/02/17	1	9.33	0	0.00	9.32	1	3,591	0.03%
2020/02/13	0	0.00	1	9.50	9.40	-1	3,600	-0.03%
2020/02/12	0	0.00	1	9.33	9.44	-1	3,658	-0.03%
2020/02/03	0	0.00	1	9.17	9.13	-1	4,182	-0.02%
2020/01/31	1	9.31	0	0.00	9.32	1	4,116	0.02%
2020/01/30	0	0.00	16	9.65	9.32	-16	4,022	-0.40%
2020/01/14	0	0.00	3	10.35	10.40	-3	3,815	-0.08%
2020/01/10	1	10.20	0	0.00	10.30	1	3,835	0.03%
2020/01/08	0	0.00	2	10.15	10.10	-2	3,916	-0.05%
2020/01/07	0	0.00	1	10.25	10.30	-1	3,887	-0.03%
2020/01/06	0	0.00	2	10.45	10.40	-2	3,919	-0.05%
2020/01/03	2	10.50	0	0.00	10.50	2	3,944	0.05%
2019/12/31	35	10.65	19	10.60	10.65	16	3,837	0.42%
2019/12/30	0	0.00	1	10.60	10.60	-1	3,759	-0.03%
2019/12/26	1	10.15	0	0.00	10.15	1	3,499	0.03%
2019/12/24	5	10.30	1	10.30	10.25	4	3,458	0.12%
2019/12/19	0	0.00	1	10.05	10.15	-1	3,327	-0.03%
2019/12/17	60	10.10	65	10.05	10.10	-5	3,275	-0.15%
2019/12/12	0	0.00	2	9.88	9.84	-2	3,071	-0.07%
2019/12/11	0	0.00	10	9.77	9.76	-10	3,053	-0.33%
2019/12/03	10	9.74	0	0.00	9.71	10	3,074	0.33%
2019/11/27	2	9.82	5.3	9.80	9.90	-3.3	3,103	-0.11%
2019/11/26	2	9.73	0	0.00	9.90	2	3,083	0.06%
2019/11/07	0	0.00	2	9.86	9.86	-2	3,179	-0.06%
2019/11/06	0	0.00	7	9.98	9.86	-7	3,246	-0.22%
2019/11/05	4	9.92	15	9.98	10.10	-11	3,174	-0.35%
2019/11/01	1	9.20	1	9.20	9.22	0	2,878	0.00%
2019/10/31	2	9.09	0	0.00	9.09	2	2,913	0.07%
2019/10/30	5	9.09	0	0.00	9.09	5	2,949	0.17%
2019/10/29	0	0.00	1	9.15	9.11	-1	2,956	-0.03%
2019/10/24	0	0.00	4	9.20	9.21	-4	3,010	-0.13%
2019/10/23	2	9.30	0	0.00	9.25	2	3,027	0.07%
2019/10/22	1	9.36	0	0.00	9.36	1	3,091	0.03%
2019/10/16	2	8.96	0	0.00	8.99	2	3,262	0.06%
2019/10/14	10	9.08	0	0.00	9.06	10	3,230	0.31%
2019/10/09	3	9.22	0	0.00	9.12	3	3,205	0.09%
2019/09/26	10	9.84	0	0.00	9.85	10	3,222	0.31%
2019/09/10	0	0.00	2	10.10	10.05	-2	3,487	-0.06%
2019/09/04	2	10.15	0.9	10.10	10.15	1.1	3,473	0.03%
2019/09/02	0	0.00	4	9.99	10.00	-4	3,471	-0.12%
2019/08/23	0	0.00	5	9.95	10.00	-5	3,544	-0.14%
2019/08/20	12	10.00	0	0.00	10.05	12	3,924	0.31%
2019/08/15	4	9.87	0	0.00	9.89	4	3,901	0.10%
2019/08/13	0	0.00	2	10.10	10.05	-2	3,867	-0.05%
2019/07/31	0	0.00	2	10.55	10.55	-2	4,528	-0.04%
2019/07/26	0	0.00	40	10.65	10.75	-40	5,495	-0.73%
2019/07/25	1	10.55	0	0.00	10.60	1	5,543	0.02%
2019/07/22	8	10.78	0	0.00	10.80	8	5,714	0.14%
2019/07/17	0.3	10.45	0	0.00	10.50	0.3	6,190	0.01%
2019/07/10	30	10.35	0	0.00	10.35	30	6,814	0.44%
2019/07/08	4	10.40	0	0.00	10.45	4	6,880	0.06%
2019/06/28	1	10.50	1	10.55	10.50	0	7,393	0.00%
2019/06/24	1	10.70	0	0.00	10.65	1	7,617	0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/14	4	10.40	0	0.00	10.35	4	8,178	0.05%
2019/05/30	1	10.40	0	0.00	10.35	1	9,623	0.01%
2019/05/28	1	10.40	0	0.00	10.60	1	9,733	0.01%
2019/05/27	1	10.50	0	0.00	10.35	1	9,845	0.01%
2019/05/23	0	0.00	10	10.90	10.80	-10	9,900	-0.10%
2019/05/22	0	0.00	10	10.90	10.90	-10	10,020	-0.10%
2019/05/17	5	11.05	0	0.00	10.85	5	10,353	0.05%
2019/05/13	10	10.70	0	0.00	10.85	10	10,715	0.09%
2019/05/09	7	10.77	0	0.00	10.70	7	11,126	0.06%
2019/05/08	25	10.95	0	0.00	11.00	25	11,056	0.23%
2019/05/06	14	11.49	0	0.00	11.20	14	10,971	0.13%
2019/05/03	16	11.82	0	0.00	11.85	16	10,577	0.15%
2019/04/25	3	12.60	0	0.00	12.55	3	9,951	0.03%
2019/04/24	0	0.00	35	12.70	12.45	-35	9,822	-0.36%
2019/04/12	6	11.75	0	0.00	11.75	6	9,235	0.06%
2019/04/11	0	0.00	23	11.95	11.90	-23	9,227	-0.25%
2019/04/08	0	0.00	20	11.89	11.85	-20	9,048	-0.22%
2019/04/03	5	11.62	0	0.00	11.70	5	8,878	0.06%
2019/04/02	3	11.40	0	0.00	11.45	3	8,773	0.03%
2019/04/01	17	11.50	10	11.45	11.40	7	8,713	0.08%
2019/03/28	1	11.30	2	11.30	11.30	-1	8,700	-0.01%
2019/03/26	5	11.53	0	0.00	11.50	5	8,615	0.06%
2019/03/22	1	11.70	0	0.00	11.55	1	8,526	0.01%
2019/03/21	1	11.70	0	0.00	11.75	1	8,418	0.01%
2019/03/20	5	11.75	0	0.00	11.70	5	8,396	0.06%
2019/03/18	0	0.00	2	11.90	11.90	-2	8,057	-0.02%
2019/03/14	20	11.90	0	0.00	11.90	20	8,071	0.25%
2019/03/06	47	12.40	28	12.35	12.40	19	8,456	0.22%
2019/03/05	2	12.30	0	0.00	12.30	2	8,093	0.02%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/26	0	0.00	1	12.05	12.10	-1	7,706	-0.01%
2019/02/25	23	12.15	10	12.10	12.15	13	7,565	0.17%
2019/02/22	21	12.05	20	12.20	12.05	1	7,434	0.01%
2019/02/21	10	12.15	0	0.00	12.30	10	7,250	0.14%
2019/02/20	0	0.00	20	12.15	12.05	-20	7,093	-0.28%
2019/02/19	20	12.05	0	0.00	11.90	20	6,848	0.29%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/13	0	0.00	1	12.15	12.15	-1	6,807	-0.01%
2019/02/12	0	0.00	3	12.28	12.30	-3	6,656	-0.05%
2019/02/11	0	0.00	6	12.13	12.00	-6	6,421	-0.09%
2019/01/30	0	0.00	7	11.54	11.65	-7	5,995	-0.12%
2019/01/29	0	0.00	1	11.25	11.25	-1	5,784	-0.02%
2019/01/28	5	11.20	0	0.00	11.25	5	5,742	0.09%
2019/01/25	0	0.00	12	11.15	11.10	-12	5,744	-0.21%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/23	2	11.05	0	0.00	11.20	2	5,744	0.03%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/10	0	0.00	1	11.00	11.00	-1	6,475	-0.02%
2019/01/09	1	11.10	1	11.15	11.20	0	6,402	0.00%
2019/01/07	12	10.62	10	10.75	10.75	2	6,281	0.03%
2019/01/04	0	0.00	60	10.25	10.35	-60	6,333	-0.95%
2019/01/03	10	10.85	0	0.00	10.70	10	6,338	0.16%
2019/01/02	1	10.90	0	0.00	10.95	1	6,371	0.02%
2018/12/27	2	10.85	2	10.70	10.75	0	6,580	0.00%
2018/12/26	2	10.80	0	0.00	10.70	2	6,614	0.03%
2018/12/24	0	0.00	2	11.05	11.05	-2	6,734	-0.03%
2018/12/20	0	0.00	4	11.03	11.00	-4	7,110	-0.06%
2018/12/19	1	11.20	8	11.20	11.15	-7	7,376	-0.09%
2018/12/18	2	11.20	0	0.00	11.20	2	7,709	0.03%
2018/12/14	3	11.43	0	0.00	11.45	3	7,950	0.04%
2018/12/13	0	0.00	15	11.28	11.30	-15	8,120	-0.18%
2018/12/10	1	11.25	26	11.25	11.20	-25	8,290	-0.30%
2018/12/07	0	0.00	1	11.50	11.50	-1	8,274	-0.01%
2018/12/06	30	11.45	10	11.70	11.40	20	8,298	0.24%
2018/12/05	20	12.13	1	12.25	11.85	19	8,402	0.23%
2018/12/04	30	11.95	0	0.00	11.85	30	8,327	0.36%
2018/12/03	11	11.80	7	11.89	11.90	4	8,343	0.05%
2018/11/30	0	0.00	6	11.80	11.60	-6	8,475	-0.07%
2018/11/29	44	11.75	5	11.90	11.80	39	8,448	0.46%
2018/11/27	0	0.00	0.5	11.20	11.20	-0.5	8,265	-0.01%
2018/11/26	2	11.35	2	11.20	11.25	0	8,475	0.00%
2018/11/14	5	11.60	0	0.00	11.65	5	10,334	0.05%
2018/11/02	1	11.85	0	0.00	11.80	1	13,594	0.01%
2018/11/01	20	11.80	0	0.00	11.90	20	13,651	0.15%
2018/10/30	17	11.55	17	11.40	11.55	0	13,767	0.00%
2018/10/19	0	0.00	1	12.55	12.55	-1	14,236	-0.01%
2018/10/17	1	12.90	0	0.00	12.90	1	14,461	0.01%
2018/10/16	3	13.15	0	0.00	13.20	3	14,446	0.02%
2018/10/11	0	0.00	13	12.85	12.85	-13	14,535	-0.09%
2018/10/09	4	13.60	2	13.80	13.70	2	14,422	0.01%
2018/10/05	0	0.00	1	13.75	13.60	-1	14,547	-0.01%
2018/10/03	2	14.05	0	0.00	14.10	2	14,705	0.01%
2018/09/28	2	14.83	0	0.00	14.45	2	14,652	0.01%
2018/09/27	0	0.00	4	14.59	14.75	-4	14,525	-0.03%
2018/09/26	3	14.57	0	0.00	14.65	3	14,427	0.02%
2018/09/25	0	0.00	1	14.40	14.40	-1	14,220	-0.01%
2018/09/21	0	0.00	1	13.95	13.95	-1	13,946	-0.01%
2018/09/19	1	13.50	0	0.00	14.05	1	13,927	0.01%
2018/09/18	0	0.00	1	13.50	13.50	-1	13,961	-0.01%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/11	1	13.00	0	0.00	13.15	1	14,359	0.01%
2018/09/10	28	13.00	25	13.27	13.00	3	14,316	0.02%
2018/09/04	0	0.00	27	13.70	13.80	-27	13,909	-0.19%
2018/09/03	0	0.00	0.2	13.70	13.65	-0.2	13,905	0.00%
2018/08/30	0	0.00	0.2	14.20	14.30	-0.2	13,778	0.00%
2018/08/29	2	14.05	0	0.00	14.00	2	13,775	0.01%
2018/08/28	2	14.50	0	0.00	14.45	2	13,557	0.01%
2018/08/23	34	15.40	0	0.00	15.50	34	13,303	0.26%
2018/08/22	0	0.00	1	15.10	15.00	-1	13,059	-0.01%
2018/08/21	0	0.00	2	15.05	15.05	-2	12,971	-0.02%
2018/08/16	1	15.10	0	0.00	15.35	1	12,002	0.01%
2018/08/15	5	15.80	6	15.73	15.60	-1	11,641	-0.01%
2018/08/14	2	15.48	17	15.43	15.60	-15	11,049	-0.14%
2018/08/13	1	14.65	9	14.77	14.45	-8	10,062	-0.08%
2018/08/10	1	14.20	1	14.40	14.25	0	9,425	0.00%
2018/08/08	1	13.90	0	0.00	13.90	1	9,088	0.01%
2018/08/06	0	0.00	28	14.11	14.15	-28	8,948	-0.31%
2018/08/03	1	13.90	0	0.00	13.85	1	8,889	0.01%
2018/07/31	1	14.05	1	14.20	14.25	0	8,653	0.00%
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	5	14.05	4	13.95	13.80	1	8,311	0.01%
2018/07/25	0	0.00	4	13.55	13.65	-4	7,942	-0.05%
2018/07/24	10	13.35	11	13.45	13.45	-1	7,810	-0.01%
2018/07/18	20	13.43	20	13.35	13.35	0	7,402	0.00%
2018/07/13	5	13.05	5	13.10	13.15	0	7,209	0.00%
2018/07/11	1	13.30	0	0.00	13.35	1	6,918	0.01%
2018/07/10	5	13.05	5	13.00	13.00	0	6,661	0.00%
2018/07/09	10	12.90	10	13.00	13.00	0	6,594	0.00%
2018/07/03	15	12.65	0	0.00	12.40	15	6,668	0.22%
2018/07/02	14	12.91	10	12.95	12.95	4	6,572	0.06%
2018/06/29	0	0.00	4	12.70	12.65	-4	6,550	-0.06%
2018/06/28	0	0.00	2.7	13.04	13.05	-2.7	6,428	-0.04%
2018/06/27	1	13.10	0	0.00	13.15	1	6,370	0.02%
2018/06/26	0	0.00	8	12.78	12.95	-8	6,167	-0.13%
2018/06/25	0	0.00	1	12.85	12.90	-1	6,160	-0.02%
2018/06/22	0	0.00	15	12.50	12.60	-15	6,098	-0.25%
2018/06/21	0	0.00	29	12.75	12.60	-29	6,198	-0.47%
2018/06/20	15	12.50	1.2	12.46	12.60	13.8	6,389	0.22%
2018/06/19	20	12.35	0	0.00	12.40	20	6,392	0.31%
2018/06/13	1	12.45	0	0.00	12.40	1	6,294	0.02%
2018/06/11	1	12.50	5	12.47	12.40	-4	6,142	-0.07%
2018/06/08	0	0.00	2	12.30	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	10	12.22	12.25	-10	6,099	-0.16%
2018/06/05	0	0.00	7	12.10	12.10	-7	6,128	-0.11%
2018/06/04	0	0.00	6	12.03	12.20	-6	6,122	-0.10%
2018/06/01	6	11.83	3.2	11.80	11.85	2.8	5,952	0.05%
2018/05/30	0	0.00	1	11.20	11.25	-1	6,534	-0.02%
2018/05/29	1	11.20	1	11.40	11.40	0	6,662	0.00%
2018/05/25	2	10.83	0	0.00	10.80	2	7,117	0.03%
2018/05/24	1	10.90	0	0.00	11.00	1	7,257	0.01%
2018/05/17	1	10.95	0	0.00	10.90	1	8,978	0.01%
2018/05/16	4	10.75	0	0.00	10.80	4	9,034	0.04%
2018/05/14	0	0.00	2	11.03	10.85	-2	9,553	-0.02%
2018/05/10	0	0.00	2	10.90	11.00	-2	9,646	-0.02%
2018/05/03	6	10.43	0	0.00	10.35	6	10,150	0.06%
2018/05/02	0	0.00	10	10.50	10.50	-10	10,318	-0.10%
2018/04/26	2	10.90	0	0.00	10.75	2	11,246	0.02%
2018/04/25	1	10.80	0	0.00	10.90	1	11,433	0.01%
2018/04/17	1	11.20	0	0.00	11.15	1	14,097	0.01%
2018/04/12	0	0.00	3	11.35	11.30	-3	17,051	-0.02%
2018/04/10	1	11.95	0	0.00	11.80	1	17,410	0.01%
2018/04/03	0	0.00	4	11.75	11.80	-4	18,523	-0.02%
2018/04/02	0	0.00	10	11.95	11.90	-10	18,769	-0.05%
2018/03/31	1	11.60	20	11.70	11.80	-19	19,565	-0.10%
2018/03/30	0	0.00	10	11.60	11.60	-10	20,463	-0.05%
2018/03/29	30	11.53	1	11.55	11.55	29	20,503	0.14%
2018/03/28	1	11.10	0	0.00	11.45	1	20,514	0.00%
2018/03/27	10	11.25	2	11.20	11.15	8	20,452	0.04%
2018/03/26	15	10.78	1	10.95	10.85	14	20,399	0.07%
2018/03/23	1	11.20	32	11.10	10.95	-31	20,320	-0.15%
2018/03/21	10	12.15	0	0.00	12.10	10	19,894	0.05%
2018/03/20	10	12.13	0	0.00	12.10	10	19,964	0.05%
2018/03/19	1	12.15	6	12.15	12.05	-5	20,064	-0.02%
2018/03/15	3	12.35	0	0.00	12.35	3	20,571	0.01%
2018/03/13	0	0.00	10	12.50	12.40	-10	20,768	-0.05%
2018/03/12	0	0.00	1	12.35	12.35	-1	20,728	0.00%
2018/03/08	1	12.50	0	0.00	12.50	1	20,854	0.00%
2018/03/07	0	0.00	3	12.35	12.35	-3	20,770	-0.01%
2018/03/06	2	12.50	0	0.00	12.45	2	20,732	0.01%
2018/03/05	19	12.47	112	12.29	12.20	-93	20,585	-0.45%	大賣/
2018/03/02	0	0.00	60	13.65	13.55	-60	19,892	-0.30%
2018/03/01	13	13.81	26	13.53	13.85	-13	19,740	-0.07%
2018/02/27	63	13.51	15	13.57	13.45	48	19,364	0.25%
2018/02/26	0	0.00	63	13.70	13.60	-63	19,157	-0.33%
2018/02/23	21	13.78	10	14.15	13.50	11	18,999	0.06%
2018/02/22	55	13.66	55	13.70	13.60	0	18,331	0.00%
2018/02/21	6	13.52	7	13.14	13.55	-1	18,062	-0.01%
2018/02/12	0	0.00	4	12.75	12.80	-4	17,554	-0.02%
2018/02/09	1	11.65	1	12.10	12.45	0	17,463	0.00%
2018/02/08	0	0.00	2	12.10	12.20	-2	17,444	-0.01%
2018/02/07	2	12.50	2	12.35	12.25	0	17,399	0.00%
2018/02/06	8	11.93	0	0.00	12.25	8	17,268	0.05%
2018/02/05	2	12.70	0	0.00	12.85	2	16,969	0.01%
2018/02/02	2	12.85	0	0.00	12.85	2	16,940	0.01%
2018/01/31	4	12.84	4	12.95	12.95	0	16,955	0.00%
2018/01/30	4	12.85	0	0.00	13.05	4	16,808	0.02%
2018/01/29	33	13.25	0	0.00	13.20	33	16,648	0.20%
2018/01/26	0	0.00	3	13.13	13.15	-3	16,589	-0.02%
2018/01/24	150	13.01	2	13.05	13.05	148	16,514	0.90%	大買/鉅額交易
2018/01/23	0	0.00	1	12.65	12.75	-1	16,150	-0.01%
2018/01/19	2	12.78	7	12.69	12.75	-5	15,954	-0.03%
2018/01/18	1	12.65	59	12.65	12.65	-58	16,342	-0.35%
2018/01/17	1	13.20	0	0.00	12.90	1	16,235	0.01%
2018/01/15	3	13.30	10	13.00	13.05	-7	15,631	-0.04%
2018/01/12	7	13.99	17	13.85	13.90	-10	14,781	-0.07%
2018/01/11	2	14.05	15	14.00	13.90	-13	14,390	-0.09%
2018/01/10	42	14.06	46	14.09	14.00	-4	13,953	-0.03%
2018/01/09	28	13.64	13	13.59	13.70	15	12,861	0.12%
2018/01/08	15	13.27	3	13.33	13.40	12	12,193	0.10%
2018/01/05	0	0.00	9	12.72	12.85	-9	11,174	-0.08%
2018/01/04	1	12.75	13	12.77	12.70	-12	10,964	-0.11%
2018/01/03	0	0.00	3	12.83	12.75	-3	10,724	-0.03%
2018/01/02	32	12.89	42	12.80	12.85	-10	10,405	-0.10%