中鴻 (2014)-凱基-永華券商分點個股進出

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
22.20
漲跌
▼0.10
漲幅
-0.45%
成交量
4,674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－凱基-永華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永華券商分點個股進出
凱基-永華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
2024/06/04	2	22.30	2	22.35	22.30	0	8,024	0.00%
2024/06/03	6	22.48	0	0.00	22.55	6	8,064	0.07%
2024/05/30	1	22.60	0	0.00	22.55	1	8,111	0.01%
2024/05/29	1	22.80	1	22.80	22.75	0	8,223	0.00%
2024/05/28	0	0.00	2	22.90	23.05	-2	8,207	-0.02%
2024/05/23	7	22.51	0	0.00	22.35	7	8,109	0.09%
2024/05/22	2	22.93	4	23.10	22.95	-2	7,981	-0.03%
2024/05/21	4	23.25	0	0.00	23.30	4	7,906	0.05%
2024/05/20	0	0.00	13	23.43	23.45	-13	7,872	-0.17%
2024/05/17	0	0.00	1	22.95	22.95	-1	7,452	-0.01%
2024/05/16	0	0.00	1	22.95	23.00	-1	7,468	-0.01%
2024/05/15	0	0.00	2	22.78	22.75	-2	7,410	-0.03%
2024/05/13	1	22.85	2	22.90	22.70	-1	7,389	-0.01%
2024/05/10	6	22.37	0	0.00	22.60	6	7,354	0.08%
2024/05/09	9	22.45	1	22.45	22.30	8	7,297	0.11%
2024/05/08	7	22.56	0	0.00	22.55	7	7,260	0.10%
2024/05/07	13	22.58	0	0.00	22.55	13	7,243	0.18%
2024/05/06	3	23.00	0	0.00	22.90	3	7,177	0.04%
2024/04/30	3	23.53	0	0.00	23.25	3	7,014	0.04%
2024/04/29	1	23.40	3	23.50	23.55	-2	7,038	-0.03%
2024/04/25	1	22.80	0	0.00	22.90	1	6,973	0.01%
2024/04/19	3.1	23.33	1	23.00	23.20	2.1	6,917	0.03%
2024/04/18	10	23.60	7	23.65	23.75	3	6,679	0.04%
2024/04/17	1	22.25	0	0.00	22.25	1	6,151	0.02%
2024/04/16	3	22.28	0	0.00	22.15	3	6,289	0.05%
2024/04/15	0	0.00	10	23.09	22.65	-10	6,417	-0.16%
2024/04/12	2	22.93	1	22.95	23.00	1	6,362	0.02%
2024/04/11	21.1	23.46	12	23.58	23.35	9.1	6,346	0.14%
2024/04/10	2.7	24.38	12.1	24.47	24.10	-9.4	6,309	-0.15%
2024/04/09	25.1	24.69	30.6	24.77	24.95	-5.5	5,796	-0.09%
2024/04/08	2	22.60	2	22.55	22.70	0	5,047	0.00%
2024/04/03	10	23.40	14	23.56	22.80	-4	5,013	-0.08%
2024/03/29	0	0.00	1	22.00	22.10	-1	5,293	-0.02%
2024/03/28	2	22.18	0	0.00	22.05	2	5,898	0.03%
2024/03/26	0	0.00	1	21.95	21.90	-1	6,896	-0.01%
2024/03/25	2	22.23	0	0.00	22.20	2	8,059	0.02%
2024/03/22	3	22.30	1	22.30	22.20	2	9,550	0.02%
2024/03/20	1	22.10	0	0.00	22.00	1	12,747	0.01%
2024/03/14	0	0.00	2	22.60	22.60	-2	12,852	-0.02%
2024/03/11	1	21.80	0	0.00	22.30	1	12,732	0.01%
2024/03/08	5.2	22.25	0	0.00	22.05	5.2	12,716	0.04%
2024/03/07	1	22.15	0	0.00	22.40	1	12,713	0.01%
2024/03/06	5.2	22.79	1	22.45	22.40	4.2	12,652	0.03%
2024/03/05	3	22.57	0	0.00	22.70	3	12,613	0.02%
2024/03/04	8	22.61	0	0.00	22.50	8	12,611	0.06%
2024/03/01	6	23.10	0	0.00	23.05	6	12,603	0.05%
2024/02/23	23	23.35	2	23.55	23.35	21	12,856	0.16%
2024/02/22	0	0.00	4	23.68	23.75	-4	12,900	-0.03%
2024/02/21	1	23.85	0	0.00	23.75	1	12,943	0.01%
2024/02/19	0	0.00	21	24.25	24.40	-21	13,040	-0.16%
2024/02/15	0	0.00	2	23.30	23.35	-2	13,098	-0.02%
2024/02/05	9	23.40	1	23.45	23.55	8	13,087	0.06%
2024/02/02	11	23.50	0	0.00	23.65	11	13,085	0.08%
2024/01/24	1	24.20	20	24.15	23.95	-19	13,119	-0.14%
2024/01/23	4	23.85	2	23.58	23.85	2	13,112	0.02%
2024/01/22	1	23.35	11	23.40	23.35	-10	13,060	-0.08%
2024/01/19	4	23.11	0.5	23.30	23.20	3.6	13,049	0.03%
2024/01/18	20	23.40	0	23.55	23.40	20	12,991	0.15%
2024/01/17	2	23.33	3.1	23.31	23.35	-1.1	13,021	-0.01%
2024/01/16	1	24.05	0	0.00	23.90	1	13,025	0.01%
2024/01/15	0.2	24.55	0	0.00	24.45	0.2	12,963	0.00%
2024/01/12	2	24.35	0.8	24.45	24.35	1.2	13,000	0.01%
2024/01/10	1	24.60	1	24.50	24.35	0	13,180	0.00%
2024/01/09	2	25.40	0	0.00	25.10	2	13,022	0.02%
2024/01/08	2	26.20	2	26.33	26.05	0	12,801	0.00%
2024/01/05	0.1	26.30	0	0.00	26.10	0.1	12,727	0.00%
2024/01/04	0	0.00	0.1	26.30	26.25	-0.1	12,671	0.00%
2024/01/03	1	25.70	0	0.00	25.70	1	12,565	0.01%
2024/01/02	30	26.12	3	26.10	26.05	27	12,482	0.22%
2023/12/29	0	0.00	3	26.05	26.05	-3	12,465	-0.02%
2023/12/28	4.2	26.03	0	0.00	25.95	4.2	12,479	0.03%
2023/12/27	1.1	26.22	2	26.28	26.20	-0.9	12,340	-0.01%
2023/12/26	0.1	26.75	2	26.65	26.70	-1.9	12,063	-0.02%
2023/12/25	2.2	27.00	6	27.08	26.95	-3.8	11,878	-0.03%
2023/12/22	1.4	27.38	0	0.00	27.00	1.4	11,440	0.01%
2023/12/21	19.3	27.72	42	27.76	27.70	-22.7	10,953	-0.21%
2023/12/20	23	28.16	25.4	28.16	28.20	-2.4	10,450	-0.02%
2023/12/19	4.3	26.72	9	27.49	27.75	-4.7	9,327	-0.05%
2023/12/18	91	26.94	50.1	27.06	26.85	40.9	7,949	0.51%
2023/12/15	6	25.10	23.1	25.41	26.00	-17.1	5,922	-0.29%
2023/12/14	0	0.00	21	23.65	23.65	-21	4,955	-0.42%
2023/12/13	20	23.05	1	23.10	23.10	19	5,090	0.37%
2023/12/12	4	22.85	0	0.00	22.90	4	5,192	0.08%
2023/12/11	2	23.10	0	0.00	23.05	2	5,194	0.04%
2023/12/06	2	23.85	0	0.00	23.80	2	5,216	0.04%
2023/12/05	0	0.00	1	23.65	23.55	-1	5,163	-0.02%
2023/12/04	0	0.00	7	23.64	23.80	-7	5,142	-0.14%
2023/12/01	0	0.00	5	23.40	23.50	-5	5,088	-0.10%
2023/11/28	0	0.00	21	23.66	23.65	-21	5,111	-0.41%
2023/11/27	5	23.35	20	23.30	23.25	-15	5,024	-0.30%
2023/11/22	41	22.91	1	23.30	22.70	40	4,929	0.81%
2023/11/21	4	22.48	7	22.53	22.70	-3	4,799	-0.06%
2023/11/20	0	0.00	2	22.53	22.20	-2	4,711	-0.04%
2023/11/17	7	22.21	0	0.00	22.15	7	4,667	0.15%
2023/11/16	3	22.57	4.1	22.44	22.45	-1.1	4,650	-0.02%
2023/11/15	1.1	22.02	5	21.89	22.10	-3.9	4,565	-0.09%
2023/11/14	2	21.15	0	0.00	21.20	2	4,530	0.04%
2023/11/13	0	0.00	2	21.55	21.20	-2	4,654	-0.04%
2023/11/09	1	21.00	0	0.00	21.15	1	4,811	0.02%
2023/11/08	5	21.38	0	0.00	21.15	5	4,994	0.10%
2023/11/06	0	0.00	29	21.96	21.90	-29	5,158	-0.56%
2023/10/31	0	0.00	2	21.75	21.55	-2	6,448	-0.03%
2023/10/30	0	0.00	8	21.56	21.55	-8	7,077	-0.11%
2023/10/27	0	0.00	18.1	21.47	21.45	-18.1	7,188	-0.25%
2023/10/24	3	20.50	0	0.00	20.60	3	7,330	0.04%
2023/10/23	0	0.00	5	20.94	20.95	-5	7,386	-0.07%
2023/10/20	3	21.02	5	20.85	20.95	-2	7,503	-0.03%
2023/10/18	1	21.20	2.9	21.08	21.75	-1.9	7,777	-0.02%
2023/10/17	5	21.53	10	21.50	21.45	-5	7,782	-0.06%
2023/10/16	1	21.55	2	21.55	21.60	-1	7,802	-0.01%
2023/10/11	12	21.55	0	0.00	21.45	12	7,934	0.15%
2023/10/05	0	0.00	2	22.00	21.90	-2	7,962	-0.03%
2023/10/04	2	21.63	0	0.00	21.55	2	7,930	0.03%
2023/10/03	1	22.35	0	0.00	22.20	1	7,860	0.01%
2023/10/02	5	22.55	4	22.55	22.60	1	7,867	0.01%
2023/09/28	1	22.45	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1	22.95	0	0.00	22.90	1	7,881	0.01%
2023/09/26	1	23.60	0	0.00	23.75	1	7,749	0.01%
2023/09/25	1	24.00	3	24.20	24.00	-2	7,773	-0.03%
2023/09/22	10	24.51	3	24.58	24.30	7	7,782	0.09%
2023/09/21	5	24.46	3	24.40	24.30	2	7,775	0.03%
2023/09/19	0	0.00	0.1	25.03	24.80	-0.1	7,937	0.00%
2023/09/18	0	24.75	8	24.85	24.70	-8	7,974	-0.10%
2023/09/15	0	0.00	2	24.00	24.10	-2	7,772	-0.03%
2023/09/14	3	23.57	0	0.00	23.65	3	7,725	0.04%
2023/09/12	0	0.00	17	23.74	23.65	-17	8,259	-0.21%
2023/09/11	0	0.00	1	23.35	23.25	-1	8,243	-0.01%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/07	1	23.25	0	0.00	23.20	1	8,399	0.01%
2023/09/05	0	0.00	1	23.55	23.65	-1	8,446	-0.01%
2023/09/04	1	23.60	3	23.62	23.70	-2	8,456	-0.02%
2023/08/31	0	0.00	1	23.10	23.10	-1	8,529	-0.01%
2023/08/29	2	22.63	0	0.00	22.75	2	8,721	0.02%
2023/08/25	2	22.95	0	0.00	22.90	2	8,695	0.02%
2023/08/23	1	22.70	0	0.00	22.70	1	8,681	0.01%
2023/08/22	2	22.83	0	0.00	22.80	2	8,701	0.02%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/18	0	0.00	1	23.15	23.20	-1	8,681	-0.01%
2023/08/17	3	22.25	1	22.40	22.70	2	8,597	0.02%
2023/08/16	3	22.95	0	0.00	22.85	3	8,488	0.04%
2023/08/15	8	23.36	0	0.00	23.25	8	8,433	0.09%
2023/08/14	10	23.62	0	0.00	23.25	10	8,369	0.12%
2023/08/11	3	24.57	0	0.00	24.50	3	8,200	0.04%
2023/08/10	5	25.31	8	25.20	25.15	-3	8,083	-0.04%
2023/08/09	2	25.53	5	25.41	25.35	-3	8,026	-0.04%
2023/08/08	1	25.90	5	26.25	25.45	-4	7,979	-0.05%
2023/08/07	3	25.98	11	25.50	26.10	-8	7,900	-0.10%
2023/08/04	1	25.30	18.1	26.08	26.10	-17.1	7,485	-0.23%
2023/08/02	11	25.56	14	25.48	25.35	-3	6,959	-0.04%
2023/08/01	0	0.00	8	24.83	24.70	-8	6,343	-0.13%
2023/07/31	4	24.10	0	0.00	24.15	4	6,308	0.06%
2023/07/28	5	24.38	2	24.95	24.40	3	6,270	0.05%
2023/07/27	0	0.00	7	24.76	24.85	-7	6,193	-0.11%
2023/07/26	0	0.00	3	24.60	24.50	-3	6,197	-0.05%
2023/07/25	1	24.60	0	0.00	24.70	1	6,081	0.02%
2023/07/24	1	24.65	4	25.13	24.65	-3	6,006	-0.05%
2023/07/21	1	24.25	11	24.70	24.25	-10	5,786	-0.17%
2023/07/20	0	0.00	7.2	24.50	24.65	-7.2	5,833	-0.12%
2023/07/19	2	23.80	0	0.00	23.60	2	5,722	0.03%
2023/07/18	0	0.00	1	24.15	24.05	-1	5,908	-0.02%
2023/07/17	0	0.00	1	24.20	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	2	23.80	23.85	-2	6,015	-0.03%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/11	4	23.34	0	0.00	23.35	4	6,005	0.07%
2023/07/07	3	23.45	0	0.00	23.35	3	6,111	0.05%
2023/07/06	22	23.87	0	0.00	23.80	22	6,107	0.36%
2023/07/05	6	24.42	0	0.00	24.20	6	6,050	0.10%
2023/07/04	2	24.45	10	24.72	24.60	-8	6,058	-0.13%
2023/07/03	4	24.36	11	24.55	24.50	-7	6,089	-0.11%
2023/06/30	7	24.56	0	0.00	24.40	7	6,058	0.12%
2023/06/29	2	24.63	2	24.95	24.65	0	6,043	0.00%
2023/06/28	3	25.02	12	24.93	24.85	-9	6,043	-0.15%
2023/06/27	5	25.03	5	25.30	25.25	0	5,963	0.00%
2023/06/26	0	0.00	1	24.85	24.75	-1	5,823	-0.02%
2023/06/21	2	24.58	2	24.60	24.55	0	5,811	0.00%
2023/06/20	3	24.62	3	24.70	24.65	0	5,879	0.00%
2023/06/19	2	24.95	3.1	24.82	24.90	-1.1	5,893	-0.02%
2023/06/16	13	24.54	13	24.50	24.55	0	5,664	0.00%
2023/06/15	1	23.95	1	23.75	23.65	0	5,518	0.00%
2023/06/14	5	23.94	0	0.00	23.85	5	5,686	0.09%
2023/06/13	2	23.28	0	0.00	23.20	2	5,680	0.04%
2023/06/08	3	23.85	0	0.00	23.90	3	5,983	0.05%
2023/06/07	3	23.90	3	24.00	23.95	0	6,110	0.00%
2023/06/05	10.1	24.40	1	24.40	24.40	9.1	6,245	0.15%
2023/06/02	11	23.25	0	0.00	23.20	11	6,133	0.18%
2023/05/31	0	0.00	3	23.15	23.10	-3	6,394	-0.05%
2023/05/30	3	23.15	0	0.00	23.00	3	6,578	0.05%
2023/05/24	0.5	23.80	0	0.00	23.75	0.5	7,658	0.01%
2023/05/22	0	0.00	12	23.50	23.65	-12	7,946	-0.15%
2023/05/16	1	23.30	2	23.25	23.25	-1	8,504	-0.01%
2023/05/15	1	23.30	0	0.00	23.35	1	8,695	0.01%
2023/05/12	11.1	23.93	5	23.40	23.00	6.1	8,750	0.07%
2023/05/11	11.1	23.93	5	23.40	23.40	6.1	8,702	0.07%
2023/05/10	3	24.25	0	0.00	24.25	3	8,820	0.03%
2023/05/09	0	0.00	1	24.30	24.25	-1	9,053	-0.01%
2023/05/05	6	24.47	1	24.50	24.45	5	9,345	0.05%
2023/05/04	1	24.15	0	0.00	24.05	1	9,566	0.01%
2023/05/03	0.1	24.15	0	0.00	24.25	0.1	9,880	0.00%
2023/05/02	1	24.20	0	0.00	24.20	1	10,177	0.01%
2023/04/28	0	0.00	0.9	24.45	24.50	-0.9	10,489	-0.01%
2023/04/27	2	24.30	0	0.00	24.30	2	10,776	0.02%
2023/04/26	1	24.25	0	0.00	24.60	1	10,991	0.01%
2023/04/25	3.1	24.74	0	0.00	24.45	3.1	11,452	0.03%
2023/04/24	0.1	25.60	0	0.00	25.15	0.1	11,957	0.00%
2023/04/21	2	25.50	0	0.00	25.55	2	12,174	0.02%
2023/04/20	1	25.75	1	25.75	25.75	0	12,054	0.00%
2023/04/19	1	26.20	0	0.00	26.15	1	12,265	0.01%
2023/04/14	0	0.00	1	26.75	26.70	-1	12,409	-0.01%
2023/04/13	0	0.00	3	26.85	27.10	-3	12,479	-0.02%
2023/04/12	1	26.95	0	0.00	26.80	1	12,549	0.01%
2023/04/11	1	26.90	0	0.00	26.95	1	12,654	0.01%
2023/04/10	0	0.00	10	26.80	26.90	-10	12,879	-0.08%
2023/04/07	1	26.50	0	0.00	26.55	1	13,120	0.01%
2023/04/06	1	26.50	0	0.00	26.75	1	13,469	0.01%
2023/03/29	0	0.00	1	26.30	26.40	-1	17,033	-0.01%
2023/03/28	3	26.28	0	0.00	26.15	3	17,801	0.02%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/23	1	26.25	4	26.25	26.40	-3	20,721	-0.01%
2023/03/22	1	26.66	6	26.65	26.60	-5	22,079	-0.02%
2023/03/20	4	26.70	0	0.00	26.65	4	22,689	0.02%
2023/03/16	4	27.04	0	0.00	27.05	4	22,463	0.02%
2023/03/14	6	27.88	0	0.00	27.60	6	22,529	0.03%
2023/03/13	2	27.43	0	0.00	27.75	2	22,740	0.01%
2023/03/10	7	28.02	0	0.00	27.90	7	22,697	0.03%
2023/03/09	1	28.75	4	28.81	28.70	-3	22,744	-0.01%
2023/03/08	2	28.40	0	0.00	28.40	2	22,700	0.01%
2023/03/07	3	28.33	0	0.00	28.80	3	22,742	0.01%
2023/03/06	0	0.00	1	28.80	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	1	28.05	28.30	-1	22,580	0.00%
2023/03/02	2	27.93	0	0.00	28.15	2	22,576	0.01%
2023/03/01	10	27.77	5	27.61	27.40	5	22,561	0.02%
2023/02/24	6	29.22	3	29.48	28.90	3	22,234	0.01%
2023/02/23	13	29.58	6	29.63	29.70	7	21,938	0.03%
2023/02/20	0	0.00	4	29.20	29.20	-4	22,379	-0.02%
2023/02/17	4	29.03	16	29.02	29.00	-12	23,118	-0.05%
2023/02/16	12	28.70	3	29.15	28.80	9	23,559	0.04%
2023/02/15	1	28.40	0	0.00	28.40	1	23,389	0.00%
2023/02/13	0	0.00	2	28.40	28.85	-2	23,198	-0.01%
2023/02/09	1	28.55	0	0.00	28.40	1	23,070	0.00%
2023/02/08	0	0.00	1	28.75	28.65	-1	23,104	0.00%
2023/02/07	0	0.00	14.2	28.76	28.80	-14.2	22,930	-0.06%
2023/02/06	1	27.85	1	27.90	28.05	0	22,757	0.00%
2023/02/03	9	27.89	7	28.50	27.80	2	22,668	0.01%
2023/02/02	0.2	28.45	0	0.00	28.45	0.2	22,489	0.00%
2023/02/01	1	29.25	6	28.70	28.75	-5	22,276	-0.02%
2023/01/31	1	29.10	0.2	29.23	29.00	0.8	21,995	0.00%
2023/01/30	2	28.75	3	28.97	29.00	-1	21,744	0.00%
2023/01/17	0	0.00	14	28.19	28.45	-14	21,441	-0.07%
2023/01/16	1.5	27.90	2	27.95	27.95	-0.5	21,168	0.00%
2023/01/13	3	27.63	2	28.00	27.75	1	20,983	0.00%
2023/01/12	2	27.65	0	0.00	27.60	2	20,674	0.01%
2023/01/11	0	0.00	14	27.61	27.80	-14	20,210	-0.07%
2023/01/09	0	27.35	3	27.50	27.35	-3	19,992	-0.01%
2023/01/06	0.5	26.70	0	0.00	27.10	0.5	19,758	0.00%
2023/01/05	1	26.73	0	0.00	26.50	1	19,785	0.01%
2023/01/04	3.5	26.76	0	0.00	26.65	3.5	19,743	0.02%
2022/12/28	0	0.00	0	27.15	26.80	0	19,437	0.00%
2022/12/27	13	26.60	0	0.00	26.70	13	19,274	0.07%
2022/12/26	2	27.65	3	27.17	27.10	-1	19,051	-0.01%
2022/12/23	10	27.37	6	27.92	27.60	4	18,722	0.02%
2022/12/22	7	27.16	2	27.23	27.30	5	17,973	0.03%
2022/12/21	4	26.83	10.1	26.85	27.10	-6.1	16,789	-0.04%
2022/12/20	2	25.00	3	26.00	24.70	-1	15,380	-0.01%
2022/12/19	2	26.73	3	27.13	26.00	-1	14,732	-0.01%
2022/12/16	10.5	27.39	1	27.60	27.50	9.5	14,061	0.07%
2022/12/15	16	27.29	9	27.32	27.60	7	13,168	0.05%
2022/12/14	8	26.57	33	26.74	25.90	-25	12,193	-0.20%
2022/12/13	20	25.00	10	25.61	26.40	10	10,963	0.09%
2022/12/12	2	23.35	0	0.00	24.00	2	10,542	0.02%
2022/12/08	0	0.00	1	23.90	23.75	-1	10,633	-0.01%
2022/12/07	11	24.16	0	0.00	23.85	11	10,670	0.10%
2022/12/06	6	24.15	0	0.00	24.15	6	10,594	0.06%
2022/12/05	0	0.00	9	24.48	24.70	-9	10,597	-0.09%
2022/12/02	3	23.58	0	0.00	23.60	3	10,364	0.03%
2022/11/30	1.1	23.56	1	23.60	23.80	0.1	10,464	0.00%
2022/11/29	0	0.00	1	23.25	23.85	-1	10,493	-0.01%
2022/11/25	10	23.52	10	23.25	22.80	0	10,516	0.00%
2022/11/23	2	22.88	0	0.00	22.75	2	10,466	0.02%
2022/11/22	0	0.00	10	24.10	23.35	-10	10,378	-0.10%
2022/11/21	0	0.00	5	23.85	23.85	-5	10,361	-0.05%
2022/11/18	10	23.95	0	0.00	23.90	10	10,353	0.10%
2022/11/17	0	0.00	4	23.80	24.20	-4	10,256	-0.04%
2022/11/16	6	24.13	5	24.19	24.45	1	10,149	0.01%
2022/11/15	1	22.80	11.1	22.97	24.10	-10.1	9,713	-0.10%
2022/11/14	16	21.95	1	22.00	22.45	15	8,940	0.17%
2022/11/10	0	0.00	1	20.40	20.35	-1	8,764	-0.01%
2022/11/09	3	20.77	1	20.75	20.75	2	9,001	0.02%
2022/11/08	0	0.00	2.1	20.80	20.60	-2.1	9,464	-0.02%
2022/11/07	1.1	20.21	0	0.00	20.40	1.1	9,865	0.01%
2022/11/03	0	0.00	5	20.50	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	1	20.35	20.45	-1	9,996	-0.01%
2022/10/31	0	0.00	1	19.80	19.70	-1	10,146	-0.01%
2022/10/28	2	19.93	0	0.00	19.90	2	10,270	0.02%
2022/10/25	1	21.20	0	0.00	20.80	1	11,142	0.01%
2022/10/21	0	0.00	1	21.75	21.50	-1	11,244	-0.01%
2022/10/20	0.6	21.08	5	22.45	22.45	-4.4	11,328	-0.04%
2022/10/19	0	0.00	7	21.88	21.90	-7	11,399	-0.06%
2022/10/17	0.1	20.75	5	21.00	21.15	-4.9	11,683	-0.04%
2022/10/14	0	0.00	6	21.55	21.15	-6	11,844	-0.05%
2022/10/13	0	0.00	2	21.93	21.15	-2	11,967	-0.02%
2022/10/11	0	0.00	1	22.20	22.30	-1	12,275	-0.01%
2022/10/06	3	22.48	0	0.00	22.50	3	12,267	0.02%
2022/10/05	1	22.60	2.1	22.75	22.60	-1.1	12,293	-0.01%
2022/10/04	0.1	22.15	0	0.00	22.15	0.1	12,230	0.00%
2022/09/30	1	20.40	0	0.00	21.15	1	12,257	0.01%
2022/09/28	0.1	20.80	3	20.65	20.50	-2.9	12,279	-0.02%
2022/09/27	0.1	21.39	3	21.90	21.40	-2.9	12,321	-0.02%
2022/09/26	2.1	22.08	13	21.78	21.65	-10.9	12,522	-0.09%
2022/09/22	2	22.55	6	22.74	22.55	-4	12,464	-0.03%
2022/09/21	4	23.38	1	23.50	23.20	3	12,282	0.02%
2022/09/20	10	24.01	0	0.00	24.20	10	12,026	0.08%
2022/09/19	2	24.95	3	25.00	24.45	-1	11,912	-0.01%
2022/09/15	1	24.25	0	0.00	24.45	1	11,879	0.01%
2022/09/14	4	23.89	0	0.00	23.95	4	11,970	0.03%
2022/09/13	3	24.50	0	0.00	24.55	3	12,118	0.02%
2022/09/12	0	0.00	5	25.00	24.60	-5	12,301	-0.04%
2022/09/07	2	23.95	0	0.00	23.90	2	12,320	0.02%
2022/09/06	4	24.01	0	0.00	23.95	4	12,180	0.03%
2022/09/05	6	24.49	0	0.00	24.60	6	12,095	0.05%
2022/09/02	5	25.45	0	0.00	25.15	5	12,179	0.04%
2022/09/01	6	25.39	7	25.25	25.20	-1	12,175	-0.01%
2022/08/31	0.1	25.90	3	25.95	25.95	-2.9	12,098	-0.02%
2022/08/24	1	26.80	7	26.73	26.80	-6	12,216	-0.05%
2022/08/23	0	0.00	3	26.45	26.55	-3	12,301	-0.02%
2022/08/22	0	0.00	0.1	26.95	26.80	-0.1	12,299	0.00%
2022/08/19	5	27.74	3	27.60	27.55	2	12,263	0.02%
2022/08/18	1	27.80	5	27.83	27.70	-4	12,205	-0.03%
2022/08/17	0	0.00	6	27.30	27.45	-6	12,084	-0.05%
2022/08/16	7	27.26	4	27.50	27.20	3	11,983	0.03%
2022/08/15	5	27.15	5	27.37	27.60	0	11,864	0.00%
2022/08/12	2	26.30	7	26.28	26.00	-5	11,606	-0.04%
2022/08/11	11	25.27	0	0.00	25.20	11	11,403	0.10%
2022/08/10	1	25.45	0	0.00	25.20	1	11,397	0.01%
2022/08/09	4	25.35	2	25.38	25.50	2	11,359	0.02%
2022/08/08	5	25.65	10	25.65	25.50	-5	11,344	-0.04%
2022/08/05	4	26.38	0	0.00	26.05	4	11,308	0.04%
2022/08/04	1	26.35	0	0.00	26.00	1	11,422	0.01%
2022/08/03	47	26.65	58	26.71	26.70	-11	11,402	-0.10%
2022/08/02	3	26.68	2	26.78	26.90	1	11,544	0.01%
2022/08/01	5	27.10	6	26.62	27.10	-1	11,292	-0.01%
2022/07/27	1	24.60	0	0.00	24.60	1	11,460	0.01%
2022/07/26	1	25.30	0	0.00	25.05	1	11,397	0.01%
2022/07/25	7	28.37	6	28.40	28.70	1	11,190	0.01%
2022/07/22	6	28.07	1	28.20	28.20	5	11,040	0.05%
2022/07/21	10	28.25	0	0.00	28.10	10	11,086	0.09%
2022/07/20	0	0.00	2.3	29.04	29.40	-2.3	11,156	-0.02%
2022/07/19	3.2	28.25	30.8	28.66	28.75	-27.7	11,216	-0.25%
2022/07/14	2	26.40	2	26.73	26.80	0	11,223	0.00%
2022/07/13	2	26.83	1	26.90	26.60	1	11,308	0.01%
2022/07/12	3	26.58	0	0.00	26.75	3	11,532	0.03%
2022/07/08	1	26.50	7	26.97	26.70	-6	11,748	-0.05%
2022/07/07	0	0.00	0.3	25.70	26.00	-0.3	11,839	0.00%
2022/07/06	0	0.00	3	25.90	25.50	-3	11,951	-0.03%
2022/07/05	0	0.00	4	25.88	26.00	-4	12,164	-0.03%
2022/07/04	4.2	24.98	12	24.98	25.00	-7.8	12,242	-0.06%
2022/07/01	14	26.80	3	26.80	26.60	11	12,314	0.09%
2022/06/30	1.1	26.86	0	0.00	26.85	1.1	12,310	0.01%
2022/06/29	11	27.59	5	27.70	27.70	6	12,355	0.05%
2022/06/28	10	27.75	0	0.00	27.95	10	12,507	0.08%
2022/06/27	9	27.99	7	28.55	28.50	2	13,089	0.02%
2022/06/24	0	0.00	17	27.56	27.50	-17	13,382	-0.13%
2022/06/23	3.1	27.09	1	27.20	27.10	2.1	13,663	0.02%
2022/06/22	0.4	27.80	2	27.35	27.40	-1.6	13,894	-0.01%
2022/06/21	2.1	28.50	3	28.17	28.40	-0.9	14,512	-0.01%
2022/06/20	7.1	28.72	5	28.05	28.05	2.1	14,978	0.01%
2022/06/17	2	29.48	1	29.75	29.80	1	16,109	0.01%
2022/06/15	2	31.05	0	0.00	30.90	2	17,549	0.01%
2022/06/14	4	30.84	0	0.00	31.00	4	17,760	0.02%
2022/06/13	4.1	31.52	1	31.35	31.15	3.1	18,175	0.02%
2022/06/10	2.2	32.38	1	32.30	32.55	1.2	18,323	0.01%
2022/06/08	2	33.10	0	0.00	33.15	2	19,323	0.01%
2022/06/06	0	0.00	5	33.45	33.50	-5	19,839	-0.03%
2022/06/02	6	32.62	0	0.00	32.65	6	21,173	0.03%
2022/06/01	0	0.00	1	33.05	33.15	-1	22,617	0.00%
2022/05/31	3	32.72	0	0.00	32.70	3	22,746	0.01%
2022/05/30	2	33.53	2.4	33.44	33.40	-0.4	22,803	0.00%
2022/05/25	1.2	32.73	4	32.63	32.65	-2.8	23,894	-0.01%
2022/05/23	1	33.00	0	0.00	33.00	1	24,170	0.00%
2022/05/20	0.2	33.15	1	32.30	33.10	-0.8	24,603	0.00%
2022/05/19	6	31.78	1	32.05	31.90	5	25,466	0.02%
2022/05/18	2	33.48	0	0.00	33.45	2	25,245	0.01%
2022/05/17	3	32.77	0.4	32.80	32.95	2.6	25,175	0.01%
2022/05/13	0	0.00	1	32.75	32.75	-1	25,157	0.00%
2022/05/12	1	33.00	4	32.70	32.35	-3	25,175	-0.01%
2022/05/10	2	33.65	1	34.50	34.50	1	25,121	0.00%
2022/05/06	18	35.11	0	0.00	34.60	18	25,056	0.07%
2022/05/05	1	38.20	0	0.00	38.35	1	24,627	0.00%
2022/05/04	2	37.85	0	0.00	37.95	2	24,616	0.01%
2022/05/03	0	0.00	7	37.50	37.85	-7	24,698	-0.03%
2022/04/29	1	38.25	0	0.00	38.15	1	24,756	0.00%
2022/04/28	16.1	38.14	3.2	38.20	38.05	12.9	24,853	0.05%
2022/04/27	3.2	37.98	1	38.30	38.20	2.2	24,827	0.01%
2022/04/26	4	40.18	3	39.90	39.40	1	24,640	0.00%
2022/04/25	21	41.84	4	40.95	40.90	17	24,401	0.07%
2022/04/22	4	43.79	1	43.80	43.85	3	24,199	0.01%
2022/04/21	3	43.68	0	0.00	43.10	3	24,298	0.01%
2022/04/20	2	43.50	1	44.55	43.60	1	24,620	0.00%
2022/04/19	3	44.82	12	44.97	44.50	-9	24,576	-0.04%
2022/04/18	26	45.31	4	45.36	44.75	22	24,596	0.09%
2022/04/15	7	47.13	4	47.18	46.80	3	24,461	0.01%
2022/04/14	2	46.85	8	47.33	46.80	-6	24,431	-0.02%
2022/04/13	1	46.80	3	47.22	47.10	-2	24,418	-0.01%
2022/04/12	5	46.30	1	46.75	46.70	4	24,421	0.02%
2022/04/11	1	46.70	15	47.00	46.65	-14	24,375	-0.06%
2022/04/08	15	46.73	11	46.82	47.50	4	24,241	0.02%
2022/04/07	3	47.27	2	47.70	45.75	1	24,089	0.00%
2022/04/06	2	46.75	4	46.75	46.95	-2	23,863	-0.01%
2022/04/01	1	46.50	0	0.00	46.55	1	23,925	0.00%
2022/03/31	0	0.00	1	46.55	46.15	-1	24,396	0.00%
2022/03/30	6	45.93	3	46.03	46.90	3	24,614	0.01%
2022/03/29	1	46.10	7	46.79	46.00	-6	24,555	-0.02%
2022/03/28	6	47.25	1	47.10	47.30	5	24,828	0.02%
2022/03/25	1	48.15	10	48.31	48.50	-9	25,621	-0.04%
2022/03/24	20.1	48.35	17	48.05	47.95	3.1	27,333	0.01%
2022/03/23	7	47.48	18	47.69	48.50	-11	28,160	-0.04%
2022/03/22	53	47.65	56	47.77	47.40	-3	27,779	-0.01%
2022/03/21	22	46.42	43	46.62	47.20	-21	26,656	-0.08%
2022/03/18	5	44.25	1	43.80	43.95	4	25,846	0.02%
2022/03/16	4	44.04	13	44.12	43.75	-9	26,726	-0.03%
2022/03/15	1	42.75	12	43.40	43.20	-11	26,546	-0.04%
2022/03/14	3	43.78	4	43.70	44.00	-1	27,330	0.00%
2022/03/11	2	43.75	11	43.89	43.60	-9	27,832	-0.03%
2022/03/10	5	41.45	11	41.94	42.80	-6	27,391	-0.02%
2022/03/09	34	41.47	4	41.55	41.80	30	27,386	0.11%
2022/03/08	28.1	43.23	17	42.81	40.90	11.1	27,456	0.04%
2022/03/07	22	44.03	40	43.40	43.90	-18	26,189	-0.07%
2022/03/04	1	42.00	9	42.49	42.00	-8	24,971	-0.03%
2022/03/03	18	42.65	21	42.36	42.30	-3	25,053	-0.01%
2022/03/02	17	42.51	11.1	42.60	42.25	5.9	25,338	0.02%
2022/03/01	25	42.22	16	42.92	42.05	9	26,021	0.03%
2022/02/25	17	40.39	11	40.71	40.50	6	27,087	0.02%
2022/02/24	6.1	39.86	7	39.93	39.35	-0.9	27,790	0.00%
2022/02/23	20.1	41.12	9	41.69	41.30	11.1	27,769	0.04%
2022/02/22	26.1	41.97	25	41.49	41.20	1.1	27,786	0.00%
2022/02/21	25	42.65	12	42.59	42.75	13	27,345	0.05%
2022/02/17	1	39.30	1	39.35	39.75	0	26,629	0.00%
2022/02/16	0	0.00	1	39.55	39.55	-1	26,832	0.00%
2022/02/15	1	39.40	0	0.00	39.10	1	27,223	0.00%
2022/02/14	7	39.45	12	39.92	39.80	-5	28,130	-0.02%
2022/02/11	2	40.40	2	40.90	40.35	0	28,247	0.00%
2022/02/10	1	40.70	3	40.48	40.50	-2	28,566	-0.01%
2022/02/09	0	0.00	2	40.73	40.25	-2	29,265	-0.01%
2022/02/08	2	39.68	2	39.75	40.00	0	29,287	0.00%
2022/02/07	0	0.00	25	39.00	39.85	-25	29,340	-0.09%
2022/01/26	1	36.95	0	0.00	37.00	1	29,320	0.00%
2022/01/25	5	37.25	0	0.00	36.75	5	29,502	0.02%
2022/01/24	24	37.03	4	37.18	37.10	20	29,595	0.07%
2022/01/21	7	38.81	2	38.15	38.15	5	29,608	0.02%
2022/01/20	0	0.00	15	38.90	39.25	-15	29,596	-0.05%
2022/01/19	3.5	38.41	1	38.25	38.25	2.5	29,578	0.01%
2022/01/18	0	0.00	1	38.90	38.80	-1	29,689	0.00%
2022/01/17	1	39.45	1	39.50	39.45	0	29,911	0.00%
2022/01/14	3	39.33	1	39.30	40.00	2	30,508	0.01%
2022/01/13	4	39.81	6	39.78	40.00	-2	30,450	-0.01%
2022/01/12	3	38.12	1	38.30	38.45	2	30,188	0.01%
2022/01/11	14	38.78	10	38.35	38.15	4	30,146	0.01%
2022/01/10	4	38.74	6	38.75	38.90	-2	30,244	-0.01%
2022/01/07	1.3	39.01	1	39.10	39.05	0.3	30,235	0.00%
2022/01/06	5	39.68	3	39.85	39.75	2	30,272	0.01%
2022/01/05	3	40.52	0	0.00	40.25	3	30,346	0.01%
2022/01/04	1	40.10	3	40.30	40.15	-2	30,395	-0.01%
2022/01/03	3	40.25	0	0.00	40.70	3	30,572	0.01%
2021/12/30	1	41.10	1	41.15	41.15	0	30,805	0.00%
2021/12/29	1	41.10	0	0.00	41.50	1	30,944	0.00%
2021/12/28	7	41.07	7	41.14	41.10	0	31,211	0.00%
2021/12/27	0	0.00	11.9	41.64	41.00	-11.9	31,412	-0.04%
2021/12/24	14	42.94	0	0.00	42.55	14	31,107	0.05%
2021/12/23	0	0.00	0.5	43.65	43.55	-0.5	30,878	0.00%
2021/12/22	9.4	44.07	10	44.13	43.90	-0.6	30,458	0.00%
2021/12/21	18	43.17	21	43.35	44.55	-3	29,872	-0.01%
2021/12/20	22	43.60	23	43.49	44.05	-1	28,816	0.00%
2021/12/17	13	41.15	49	40.87	41.70	-36	26,866	-0.13%
2021/12/16	4	39.49	0.1	39.40	39.40	4	25,705	0.02%
2021/12/15	8	39.93	3	39.98	39.95	5	25,899	0.02%
2021/12/14	43.9	39.91	24	39.99	39.65	19.9	25,870	0.08%
2021/12/13	7.7	39.65	20	40.18	40.90	-12.3	25,432	-0.05%
2021/12/10	8	39.06	6	38.93	38.50	2	24,588	0.01%
2021/12/09	3	38.63	9	39.23	38.45	-6	24,644	-0.02%
2021/12/08	17.5	39.62	13	39.99	39.15	4.5	24,884	0.02%
2021/12/07	9	38.67	135	38.21	39.00	-126	24,544	-0.51%	大賣/鉅額交易
2021/12/06	112	37.30	0	0.00	37.10	112	23,937	0.47%	大買/鉅額交易
2021/12/03	17	36.46	8	36.64	36.50	9	23,783	0.04%
2021/12/02	2	35.90	19	36.29	36.20	-17	23,710	-0.07%
2021/12/01	0	0.00	3	35.00	35.40	-3	23,638	-0.01%
2021/11/30	6	34.88	1	35.10	35.10	5	23,681	0.02%
2021/11/29	4	34.96	8.3	35.30	35.10	-4.3	23,701	-0.02%
2021/11/26	17	36.55	3.1	36.69	36.25	13.9	23,693	0.06%
2021/11/25	29.1	38.14	125	38.18	38.15	-95.9	23,602	-0.41%	大賣/
2021/11/24	122.3	37.28	49	37.68	37.40	73.3	22,654	0.32%	大買/
2021/11/23	18	35.11	11	35.02	35.20	7	21,411	0.03%
2021/11/22	0	0.00	1	33.40	33.40	-1	21,791	0.00%
2021/11/19	2	32.98	0	0.00	32.85	2	21,762	0.01%
2021/11/18	5	33.90	5	34.05	33.90	0	21,745	0.00%
2021/11/17	8	34.08	0	0.00	33.85	8	21,904	0.04%
2021/11/16	3	34.07	5	34.13	34.10	-2	22,142	-0.01%
2021/11/15	5	34.73	0	0.00	34.75	5	22,263	0.02%
2021/11/12	15	35.54	2	35.25	35.55	13	22,815	0.06%
2021/11/11	2	36.50	10	36.86	36.25	-8	22,815	-0.04%
2021/11/10	14	35.49	0	0.00	34.95	14	22,256	0.06%
2021/11/09	5	35.41	3	35.70	35.70	2	22,466	0.01%
2021/11/08	10	35.90	5.1	36.39	36.25	4.9	22,636	0.02%
2021/11/05	12	34.39	0	0.00	34.30	12	22,459	0.05%
2021/11/04	5	35.40	3	35.65	35.15	2	22,738	0.01%
2021/11/03	1	36.00	0	0.00	35.70	1	23,539	0.00%
2021/11/01	0	0.00	1	35.20	35.20	-1	23,736	0.00%
2021/10/29	1.8	34.79	1	34.80	35.10	0.8	23,880	0.00%
2021/10/28	2	34.68	6	34.85	34.85	-4	23,908	-0.02%
2021/10/26	0	0.00	1	35.60	35.60	-1	24,736	0.00%
2021/10/25	1	34.00	6	34.68	35.05	-5	25,027	-0.02%
2021/10/22	8	34.02	0	0.00	33.70	8	25,424	0.03%
2021/10/21	0	0.00	1.5	36.68	36.90	-1.5	25,461	-0.01%
2021/10/20	4	36.53	8	37.02	36.05	-4	25,804	-0.02%
2021/10/19	6	36.23	3	36.70	36.60	3	26,215	0.01%
2021/10/18	2	35.83	0	0.00	36.40	2	26,883	0.01%
2021/10/15	8	36.36	8	36.48	36.30	0	27,449	0.00%
2021/10/14	1	35.70	3	36.28	36.35	-2	28,019	-0.01%
2021/10/13	2	35.70	13	35.98	35.80	-11	28,804	-0.04%
2021/10/12	0.2	36.20	0	0.00	36.10	0.2	29,292	0.00%
2021/10/08	2	36.80	1	37.20	37.00	1	30,189	0.00%
2021/10/07	2	37.40	3	37.47	38.30	-1	31,156	0.00%
2021/10/06	3	38.50	6	38.83	38.05	-3	32,370	-0.01%
2021/10/05	1.1	38.05	10	37.39	39.00	-8.9	33,509	-0.03%
2021/10/04	3.1	38.04	2	37.50	37.10	1.1	34,130	0.00%
2021/10/01	3.1	39.93	0.2	40.15	39.15	2.9	35,544	0.01%
2021/09/30	1	40.75	1.1	41.04	41.80	-0.1	37,175	0.00%
2021/09/29	0	0.00	2	40.58	40.35	-2	38,748	-0.01%
2021/09/28	2.1	41.40	1	41.55	41.45	1.1	41,331	0.00%
2021/09/27	0	0.00	1	41.95	42.35	-1	44,443	0.00%
2021/09/24	2.1	41.58	0	0.00	41.75	2.1	49,121	0.00%
2021/09/23	3	40.47	0	0.00	41.25	3	55,807	0.01%
2021/09/22	7	41.75	6	41.83	41.00	1	63,801	0.00%
2021/09/17	3	43.62	0	0.00	44.45	3	67,891	0.00%
2021/09/16	7	44.56	0	0.00	44.15	7	70,029	0.01%
2021/09/15	7	45.04	10	44.92	45.05	-3	71,938	0.00%
2021/09/14	2	46.03	8.5	45.39	45.50	-6.5	75,763	-0.01%
2021/09/13	3.6	47.07	19	47.00	46.90	-15.4	79,590	-0.02%
2021/09/10	18.6	46.39	23	46.26	46.35	-4.4	80,607	-0.01%
2021/09/09	5	43.50	0	0.00	44.95	5	81,642	0.01%
2021/09/08	4	43.75	0	0.00	43.70	4	84,570	0.00%
2021/09/07	5	44.75	2.1	44.22	44.20	2.9	84,889	0.00%
2021/09/06	1	43.75	0	0.00	44.45	1	85,072	0.00%
2021/09/03	5.1	44.78	9	44.92	44.05	-3.9	85,000	0.00%
2021/09/02	8	45.06	1	44.70	44.40	7	85,129	0.01%
2021/09/01	18	46.73	3	46.06	46.05	15	85,115	0.02%
2021/08/31	7	46.67	8	46.53	46.85	-1	85,070	0.00%
2021/08/30	10	46.47	22	46.54	46.40	-12	85,302	-0.01%
2021/08/27	10	46.01	4	45.99	45.85	6	85,511	0.01%
2021/08/26	19	46.82	21.4	46.98	46.00	-2.4	85,671	0.00%
2021/08/25	2	43.85	6	44.24	44.10	-4	85,317	0.00%
2021/08/24	13	44.06	1	44.10	44.00	12	89,217	0.01%
2021/08/23	4	44.45	14	44.45	44.10	-10	93,474	-0.01%
2021/08/20	6	42.99	3	43.40	43.40	3	96,058	0.00%
2021/08/19	7	44.41	3	43.18	42.75	4	98,816	0.00%
2021/08/18	10.1	44.30	12	44.27	45.40	-1.9	100,762	0.00%
2021/08/17	10.2	45.72	1	47.80	44.30	9.2	102,491	0.01%
2021/08/16	3	48.48	3	47.50	47.80	0	106,682	0.00%
2021/08/13	14	48.40	6.1	47.81	47.80	8	111,289	0.01%
2021/08/12	7.1	48.65	10	48.83	49.30	-3	115,351	0.00%
2021/08/11	8	48.33	9.1	47.41	47.00	-1.1	118,096	0.00%
2021/08/10	12.2	48.17	8.1	47.85	47.30	4.1	119,720	0.00%
2021/08/09	47	48.56	42.1	49.08	48.85	5	121,383	0.00%
2021/08/06	1	47.50	2	47.18	47.00	-1	123,407	0.00%
2021/08/05	1	46.90	0	0.00	47.15	1	126,196	0.00%
2021/08/04	3	49.02	2	49.35	48.60	1	129,263	0.00%
2021/08/03	1	48.80	0	0.00	48.75	1	134,933	0.00%
2021/08/02	0.4	49.15	0	0.00	49.25	0.4	138,109	0.00%
2021/07/30	4	49.68	4	49.38	48.90	0	142,440	0.00%
2021/07/29	2.1	48.59	3	48.10	48.90	-0.9	146,402	0.00%
2021/07/28	7	46.97	17	46.88	46.90	-10	148,860	-0.01%
2021/07/27	8	47.71	12.2	47.40	46.50	-4.2	151,587	0.00%
2021/07/26	10	49.18	6	48.98	48.55	4	154,472	0.00%
2021/07/23	1.2	49.04	3	49.77	50.40	-1.9	157,355	0.00%
2021/07/22	9	48.61	10	48.60	48.20	-1	158,348	0.00%
2021/07/21	15	50.57	7	51.47	49.30	8	159,661	0.01%
2021/07/20	7.9	51.79	9.1	51.65	51.50	-1.2	159,499	0.00%
2021/07/19	19	54.49	8	53.56	53.10	11	159,337	0.01%
2021/07/16	4	53.18	3	53.10	53.00	1	159,322	0.00%
2021/07/15	8.1	53.82	2.4	52.00	54.40	5.7	159,147	0.00%
2021/07/14	7	51.08	5	50.98	50.70	2	158,637	0.00%
2021/07/13	22.3	54.40	18	54.40	52.60	4.3	158,188	0.00%
2021/07/12	15	59.03	24.3	58.64	57.40	-9.3	157,356	-0.01%
2021/07/09	12.9	57.04	4	57.80	56.50	8.9	156,798	0.01%
2021/07/08	34.1	57.07	38	57.37	58.50	-3.9	156,468	0.00%
2021/07/07	22.1	57.58	20	57.18	56.50	2.1	155,332	0.00%
2021/07/06	18.1	60.31	15	60.58	59.60	3.1	155,560	0.00%
2021/07/05	19.1	62.03	17.3	62.30	61.30	1.8	156,896	0.00%
2021/07/02	25.4	60.71	20.3	60.44	60.10	5	154,581	0.00%
2021/07/01	76.3	62.17	49.2	59.86	58.80	27.1	153,370	0.02%
2021/06/30	73.1	62.44	47.2	62.77	61.20	25.9	151,103	0.02%
2021/06/29	235.4	58.06	241.2	58.16	59.50	-5.8	147,776	0.00%	大買/大賣/
2021/06/28	45	54.03	128.3	54.24	55.70	-83.3	141,237	-0.06%	大賣/
2021/06/25	24.2	52.18	41	51.98	50.70	-16.9	136,878	-0.01%
2021/06/24	29	50.86	26	50.87	50.60	3	135,237	0.00%
2021/06/23	52.2	51.22	38.1	52.27	48.25	14.1	133,347	0.01%
2021/06/22	97	50.88	96.2	51.28	51.70	0.8	130,040	0.00%
2021/06/21	18.4	48.04	9.3	47.89	47.00	9.1	125,972	0.01%
2021/06/18	32.2	50.87	23.2	51.48	50.00	9	124,583	0.01%
2021/06/17	61.5	52.71	77	52.81	50.80	-15.5	123,048	-0.01%
2021/06/16	17	51.16	2.4	51.78	50.40	14.6	120,480	0.01%
2021/06/15	18.1	50.43	13	50.12	50.60	5.1	120,113	0.00%
2021/06/11	4	47.33	2	47.15	47.20	2	119,897	0.00%
2021/06/10	5.1	45.95	0	0.00	47.10	5.1	120,284	0.00%
2021/06/09	6	47.68	29	45.42	46.80	-23	120,431	-0.02%
2021/06/08	6	47.73	8.2	47.94	48.55	-2.2	120,709	0.00%
2021/06/07	7	47.31	4	46.75	47.20	3	120,863	0.00%
2021/06/04	2	50.00	5	50.66	49.95	-3	120,690	0.00%
2021/06/03	6.2	51.62	11	51.60	51.60	-4.9	121,601	0.00%
2021/06/02	37.2	52.53	10.2	52.98	52.70	27	121,644	0.02%
2021/06/01	76	53.05	59	53.48	53.30	17	122,374	0.01%
2021/05/31	62.1	52.12	39	52.82	52.40	23.1	121,105	0.02%
2021/05/28	20.5	48.13	88	47.57	48.70	-67.5	118,089	-0.06%
2021/05/27	25	45.21	22	45.54	44.30	3	116,115	0.00%
2021/05/26	12.1	43.71	14.5	44.37	44.10	-2.4	114,060	0.00%
2021/05/25	90	44.04	31	44.09	44.00	59	113,252	0.05%
2021/05/24	108	45.94	89	46.30	45.05	19	113,497	0.02%	大買/
2021/05/21	95	43.87	148.2	43.99	46.15	-53.2	110,303	-0.05%	大賣/
2021/05/20	119.1	44.93	90.6	44.68	43.00	28.5	105,867	0.03%	大買/
2021/05/19	13.6	44.51	26.3	44.80	45.00	-12.7	101,894	-0.01%
2021/05/18	37.2	40.43	28.1	40.42	40.95	9.1	99,356	0.01%
2021/05/17	33	37.33	24	37.50	37.25	9	97,397	0.01%
2021/05/14	55.2	43.79	46	42.71	41.35	9.2	95,502	0.01%
2021/05/13	111	47.51	92	47.09	45.90	19	92,554	0.02%	大買/
2021/05/12	83.5	54.03	105	55.73	51.00	-21.5	89,797	-0.02%	大賣/
2021/05/11	212	58.37	183	58.90	56.60	29	86,567	0.03%	大買/大賣/
2021/05/10	75	55.05	77.5	54.84	57.40	-2.5	80,795	0.00%
2021/05/07	102	49.11	98.2	49.82	52.20	3.8	77,653	0.00%	大買/
2021/05/06	35.5	46.70	42	47.04	47.50	-6.6	73,184	-0.01%
2021/05/05	29	42.32	53.1	42.83	43.20	-24.1	68,736	-0.04%
2021/05/04	63	39.54	46	41.81	39.30	17	66,023	0.03%
2021/05/03	62	44.62	72	44.57	42.65	-10	62,948	-0.02%
2021/04/29	45	41.43	52.1	41.35	42.60	-7.1	59,681	-0.01%
2021/04/28	29.1	39.16	14	39.79	38.75	15.1	56,519	0.03%
2021/04/27	23.1	39.63	39	39.85	40.00	-15.9	55,435	-0.03%
2021/04/26	5	39.03	13	38.29	39.25	-8	53,702	-0.01%
2021/04/23	10	34.96	4	35.43	35.70	6	53,554	0.01%
2021/04/22	27	37.14	42	38.07	36.25	-15	53,573	-0.03%
2021/04/21	33.4	35.31	2	35.40	35.40	31.4	53,448	0.06%
2021/04/20	15	34.24	4	33.56	34.50	11	53,279	0.02%
2021/04/19	19.6	32.94	2.8	33.72	34.70	16.8	53,408	0.03%
2021/04/16	5.5	31.54	18	31.47	31.55	-12.5	53,007	-0.02%
2021/04/15	2	28.70	16	28.76	28.70	-14	52,922	-0.03%
2021/04/14	9	26.24	14	27.39	27.80	-5	53,582	-0.01%
2021/04/13	7	27.56	1	27.45	27.40	6	55,897	0.01%
2021/04/12	21	28.32	18	28.58	29.00	3	59,126	0.01%
2021/04/09	71	26.37	62.7	26.27	26.80	8.3	58,542	0.01%
2021/04/08	0	0.00	21	24.95	24.95	-21	56,092	-0.04%
2021/04/07	75	22.63	100.2	22.72	22.70	-25.2	56,933	-0.04%
2021/04/06	40	21.90	88	21.88	22.70	-48	56,288	-0.09%
2021/04/01	101	20.43	35	20.62	20.75	66	54,838	0.12%	大買/
2021/03/31	25	18.95	54.7	19.05	19.50	-29.7	52,181	-0.06%
2021/03/30	24.3	18.18	0	0.00	18.30	24.3	51,223	0.05%
2021/03/29	20	18.23	14.2	18.35	18.30	5.8	52,583	0.01%
2021/03/25	1	17.95	13	17.93	17.55	-12	58,787	-0.02%
2021/03/24	12	17.32	25	17.35	17.30	-13	58,813	-0.02%
2021/03/23	0	0.00	1	17.60	17.55	-1	59,227	0.00%
2021/03/22	3	17.77	3	17.83	17.70	0	60,007	0.00%
2021/03/19	0	0.00	3	17.78	17.50	-3	61,924	0.00%
2021/03/18	2	17.75	0	0.00	17.75	2	63,665	0.00%
2021/03/17	4	17.85	0	0.00	17.85	4	66,518	0.01%
2021/03/16	10.4	17.88	26	17.71	17.75	-15.6	67,843	-0.02%
2021/03/15	6	18.35	5	18.40	18.35	1	67,472	0.00%
2021/03/12	15	18.52	11	18.66	18.75	4	67,060	0.01%
2021/03/11	40	18.28	45	18.31	18.25	-5	66,686	-0.01%
2021/03/10	62	18.19	58	18.17	18.20	4	66,651	0.01%
2021/03/09	42	18.62	46	18.50	18.40	-4	66,366	-0.01%
2021/03/08	26	18.29	4	18.13	18.10	22	65,151	0.03%
2021/03/05	83	18.37	73	18.43	17.85	10	64,811	0.02%
2021/03/04	27	18.57	33	18.64	18.60	-6	63,711	-0.01%
2021/03/03	45	17.89	36	17.86	17.75	9	61,301	0.01%
2021/03/02	12.2	17.51	1	17.50	17.30	11.2	60,155	0.02%
2021/02/26	49	17.31	13	17.47	17.45	36	59,714	0.06%
2021/02/25	9	17.20	27	17.15	17.45	-18	58,896	-0.03%
2021/02/24	25	16.86	11	17.18	16.50	14	58,000	0.02%
2021/02/23	6	16.68	48	16.87	17.20	-42	55,364	-0.08%
2021/02/22	5	15.56	0	0.00	15.65	5	54,002	0.01%
2021/02/19	8	15.29	5	15.10	15.45	3	53,465	0.01%
2021/02/18	9	15.06	9	15.12	15.40	0	52,997	0.00%
2021/02/17	0	0.00	9	14.04	14.25	-9	52,242	-0.02%
2021/02/05	9	13.39	0	0.00	13.40	9	51,850	0.02%
2021/02/04	3	13.65	0	0.00	13.65	3	51,731	0.01%
2021/02/03	1	13.60	3	13.77	13.70	-2	51,751	0.00%
2021/02/02	3	13.85	0.4	13.95	14.20	2.6	51,453	0.01%
2021/02/01	3	13.57	0	0.00	13.80	3	51,289	0.01%
2021/01/29	8	13.93	0	0.00	13.60	8	51,075	0.02%
2021/01/28	1	14.25	0	0.00	13.90	1	51,168	0.00%
2021/01/27	0	0.00	1	14.35	14.40	-1	51,213	0.00%
2021/01/26	0	0.00	4	14.80	14.85	-4	51,226	-0.01%
2021/01/25	3	15.23	2	15.38	15.25	1	51,006	0.00%
2021/01/22	0	0.00	2	15.05	15.25	-2	50,670	0.00%
2021/01/21	2	15.00	2	15.00	14.90	0	50,387	0.00%
2021/01/20	3	14.60	5	14.86	14.60	-2	50,138	0.00%
2021/01/19	2	15.60	0	0.00	15.35	2	49,711	0.00%
2021/01/18	0	0.00	3	14.70	15.10	-3	49,391	-0.01%
2021/01/15	23	15.88	10	15.70	15.70	13	48,895	0.03%
2021/01/14	2	16.10	6	16.64	16.40	-4	48,484	-0.01%
2021/01/13	1	15.70	4	15.79	16.10	-3	47,717	-0.01%
2021/01/12	34	15.92	14	15.71	15.70	20	47,363	0.04%
2021/01/11	11	16.77	7	16.74	16.65	4	46,697	0.01%
2021/01/08	4	16.55	6	16.61	16.80	-2	46,275	0.00%
2021/01/07	13	16.92	29	17.31	16.85	-16	45,602	-0.04%
2021/01/06	45	17.66	44	17.99	17.65	1	44,235	0.00%
2021/01/05	61	17.73	81	17.68	17.80	-20	41,253	-0.05%
2021/01/04	39	16.50	34.1	16.38	16.50	4.9	37,384	0.01%
2020/12/31	2	15.38	23	15.60	15.75	-21	35,812	-0.06%
2020/12/30	6	15.81	2	15.83	15.50	4	35,197	0.01%
2020/12/29	32	15.60	2	15.55	15.35	30	33,981	0.09%
2020/12/28	8	15.17	4	15.31	15.00	4	32,612	0.01%
2020/12/25	27	15.53	5	15.97	15.50	22	31,474	0.07%
2020/12/24	40	15.78	36	15.53	15.50	4	30,591	0.01%
2020/12/23	22	15.51	14	15.64	16.00	8	29,622	0.03%
2020/12/22	83.6	16.36	164	16.34	15.20	-80.4	28,061	-0.29%	大賣/
2020/12/21	14	15.50	7	15.61	15.75	7	24,162	0.03%
2020/12/18	2	14.43	0	0.00	14.35	2	21,095	0.01%
2020/12/17	11	14.14	2	14.33	14.20	9	20,410	0.04%
2020/12/16	15	14.38	5	14.30	14.25	10	19,874	0.05%
2020/12/15	4	14.78	31	14.34	14.15	-27	18,916	-0.14%
2020/12/14	27	13.95	12	14.23	14.30	15	17,025	0.09%
2020/12/11	28.1	13.57	14	13.53	13.75	14.1	14,796	0.10%
2020/12/10	0	0.00	24.5	12.77	12.85	-24.5	11,829	-0.21%
2020/12/07	10	12.10	210	12.03	12.10	-200	10,456	-1.91%	大賣/鉅額交易
2020/12/04	307	11.99	106	12.09	12.05	201	10,470	1.92%	大買/大賣/鉅額交易
2020/12/03	20	11.86	20	11.95	11.70	0	10,500	0.00%
2020/12/02	1	11.90	0	0.00	11.80	1	10,700	0.01%
2020/11/30	1	12.00	0	0.00	12.05	1	10,467	0.01%
2020/11/27	1	11.50	3	11.58	11.70	-2	9,940	-0.02%
2020/11/26	7	11.54	2	11.25	11.35	5	9,580	0.05%
2020/11/25	2	11.45	0	0.00	11.20	2	9,397	0.02%
2020/11/24	0	0.00	2	10.95	11.00	-2	8,983	-0.02%
2020/11/23	3	10.92	0	0.00	11.05	3	8,851	0.03%
2020/11/20	1	10.45	0	0.00	10.45	1	8,295	0.01%
2020/11/16	0	0.00	2	10.05	10.00	-2	8,069	-0.02%
2020/11/10	0	0.00	5	10.35	10.25	-5	7,849	-0.06%
2020/11/06	0	0.00	4	10.25	10.20	-4	7,675	-0.05%
2020/11/05	0	0.00	7	10.57	10.20	-7	7,639	-0.09%
2020/11/04	0	0.00	4.1	10.30	10.40	-4.1	7,326	-0.06%
2020/11/02	1	9.81	0	0.00	9.83	1	6,761	0.01%
2020/10/30	3	9.93	0	0.00	9.85	3	6,734	0.04%
2020/10/27	0	0.00	0.4	10.10	10.15	-0.4	6,561	-0.01%
2020/10/26	0	0.00	10	10.00	10.00	-10	6,471	-0.15%
2020/10/22	10	10.40	13	10.17	10.15	-3	6,408	-0.05%
2020/10/21	5	9.99	8	9.96	9.99	-3	6,228	-0.05%
2020/10/20	0.3	9.82	0	0.00	9.82	0.3	6,171	0.00%
2020/10/19	0.3	9.82	0	0.00	9.83	0.3	6,163	0.01%
2020/10/16	7	9.84	0	0.00	9.68	7	6,042	0.12%
2020/10/15	0.3	9.95	0	0.00	9.95	0.3	5,996	0.01%
2020/10/14	0	0.00	4	10.05	10.15	-4	5,953	-0.07%
2020/10/13	1.3	9.88	0	0.00	9.88	1.3	5,855	0.02%
2020/10/12	2	9.93	6	9.98	9.99	-4	5,903	-0.07%
2020/09/30	1	9.30	0	0.00	9.33	1	5,744	0.02%
2020/09/25	0.3	9.15	7	9.35	9.18	-6.7	5,804	-0.12%
2020/09/24	6.3	9.27	4	9.28	9.17	2.3	5,766	0.04%
2020/09/23	0.3	9.52	3	9.53	9.50	-2.7	5,670	-0.05%
2020/09/21	0	0.00	10	9.84	9.90	-10	5,528	-0.18%
2020/09/18	3	9.92	0	0.00	9.87	3	5,433	0.06%
2020/09/17	0.3	9.86	0	0.00	9.86	0.3	5,370	0.01%
2020/09/16	3	10.10	10	10.10	10.20	-7	5,064	-0.14%
2020/09/11	3.5	10.50	3	10.45	10.30	0.5	4,782	0.01%
2020/09/10	5	10.55	1	10.60	10.55	4	4,457	0.09%
2020/09/09	1	10.35	0	0.00	10.65	1	4,283	0.02%
2020/09/08	3	10.35	0	0.00	10.25	3	4,044	0.07%
2020/09/07	2	9.70	0	0.00	10.40	2	3,675	0.05%
2020/08/27	10	8.75	11	8.92	8.88	-1	3,019	-0.03%
2020/08/26	1	8.60	0	0.00	8.61	1	2,830	0.04%
2020/08/17	0	0.00	1	8.54	8.57	-1	2,847	-0.04%
2020/08/14	15	8.31	0	0.00	8.35	15	2,786	0.54%
2020/07/24	0	0.00	5	8.34	8.22	-5	2,983	-0.17%
2020/07/15	0	0.00	2	8.13	8.06	-2	2,958	-0.07%
2020/07/14	1	8.02	0	0.00	8.03	1	2,992	0.03%
2020/07/10	0	0.00	1	8.10	8.03	-1	3,122	-0.03%
2020/07/08	0	0.00	1	8.17	8.17	-1	3,121	-0.03%
2020/06/23	0	0.00	5	8.41	8.36	-5	3,233	-0.15%
2020/06/22	20	8.34	2.2	8.46	8.46	17.8	3,286	0.54%
2020/06/19	0	0.00	6	8.31	8.21	-6	3,308	-0.18%
2020/06/11	5	8.34	20	8.49	8.34	-15	3,653	-0.41%
2020/06/10	0	0.00	1	8.45	8.65	-1	3,674	-0.03%
2020/06/08	1	8.35	5	8.47	8.45	-4	3,934	-0.10%
2020/06/05	5	8.19	0	0.00	8.24	5	3,877	0.13%
2020/05/29	6	8.01	0	0.00	7.80	6	3,933	0.15%
2020/05/28	0	0.00	11	8.18	8.14	-11	3,929	-0.28%
2020/05/27	1	7.74	0	0.00	7.79	1	3,835	0.03%
2020/05/26	30	7.31	0	0.00	7.27	30	3,770	0.80%
2020/05/21	0	0.00	23	7.40	7.43	-23	3,779	-0.61%
2020/05/06	0	0.00	12	7.38	7.33	-12	3,714	-0.32%
2020/05/04	8	7.42	0	0.00	7.42	8	3,728	0.21%
2020/04/28	0	0.00	1	7.26	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	1	6.90	7.16	-1	3,850	-0.03%
2020/04/24	1	6.77	0	0.00	6.86	1	3,818	0.03%
2020/04/23	0	0.00	1	6.84	6.81	-1	3,843	-0.03%
2020/04/22	1	6.74	0	0.00	6.81	1	3,857	0.03%
2020/04/21	0	0.00	10	6.81	6.77	-10	3,866	-0.26%
2020/04/16	1	7.12	0	0.00	7.12	1	3,815	0.03%
2020/04/14	0	0.00	5	7.21	7.22	-5	3,750	-0.13%
2020/04/08	0	0.00	0.1	7.04	7.04	-0.1	3,929	0.00%
2020/03/27	0	0.00	1	6.72	6.60	-1	4,329	-0.02%
2020/03/26	0	0.00	7	6.71	6.53	-7	4,342	-0.16%
2020/03/24	5	6.21	0	0.00	6.51	5	4,255	0.12%
2020/03/19	2	5.40	7	5.44	5.40	-5	4,375	-0.11%
2020/03/17	2	6.40	0	0.00	6.21	2	4,242	0.05%
2020/03/16	1	7.12	0	0.00	6.75	1	4,161	0.02%
2020/03/13	0.5	7.15	2	7.14	7.15	-1.5	4,089	-0.04%
2020/03/12	5.3	7.95	0	0.00	7.74	5.3	3,916	0.14%
2020/03/11	20	8.76	0	0.00	8.60	20	3,731	0.54%
2020/03/10	0.3	8.80	0	0.00	8.79	0.3	3,699	0.01%
2020/03/09	1	8.99	0	0.00	8.90	1	3,663	0.03%
2020/03/02	1	8.83	0	0.00	9.00	1	3,545	0.03%
2020/02/27	2	9.15	0	0.00	9.06	2	3,617	0.06%
2020/02/04	1	9.31	0	0.00	9.30	1	4,194	0.02%
2020/01/30	7	9.61	0	0.00	9.32	7	4,022	0.17%
2020/01/17	10	10.25	0	0.00	10.30	10	3,816	0.26%
2020/01/15	0	0.00	20	10.30	10.30	-20	3,797	-0.53%
2020/01/09	0	0.00	1	10.25	10.25	-1	3,871	-0.03%
2020/01/06	0	0.00	15.6	10.44	10.40	-15.6	3,919	-0.40%
2020/01/03	0	0.00	8	10.60	10.50	-8	3,944	-0.20%
2019/12/25	10	10.20	100	10.20	10.25	-90	3,463	-2.60%
2019/12/24	0	0.00	3	10.35	10.25	-3	3,458	-0.09%
2019/12/20	0	0.00	1	10.10	10.05	-1	3,352	-0.03%
2019/12/19	3	10.08	0	0.00	10.15	3	3,327	0.09%
2019/12/16	2	10.00	0	0.00	9.99	2	3,207	0.06%
2019/12/05	0	0.00	2	9.73	9.73	-2	3,073	-0.07%
2019/11/26	0	0.00	2	9.79	9.90	-2	3,083	-0.06%
2019/11/22	0	9.34	0	0.00	9.35	0	2,965	0.00%
2019/11/14	0.3	9.32	0	0.00	9.32	0.3	3,002	0.01%
2019/11/11	0.4	9.45	0	0.00	9.46	0.4	3,257	0.01%
2019/11/08	2	9.96	0	0.00	9.87	2	3,199	0.06%
2019/11/07	0	0.00	2	9.83	9.86	-2	3,179	-0.06%
2019/11/06	1.3	9.91	0	0.00	9.86	1.3	3,246	0.04%
2019/11/05	1	10.05	5.6	9.99	10.10	-4.6	3,174	-0.14%
2019/10/28	0.3	9.17	0	0.00	9.17	0.3	2,965	0.01%
2019/10/16	2	8.97	0	0.00	8.99	2	3,262	0.06%
2019/10/15	0.3	9.01	0	0.00	9.03	0.3	3,256	0.01%
2019/10/14	1.3	9.06	0	0.00	9.06	1.3	3,230	0.04%
2019/10/08	1	9.40	0	0.00	9.45	1	3,147	0.03%
2019/10/07	0.3	9.33	0	0.00	9.32	0.3	3,152	0.01%
2019/10/04	0.3	9.51	0	0.00	9.51	0.3	3,137	0.01%
2019/10/03	0.3	9.54	0	0.00	9.54	0.3	3,133	0.01%
2019/10/02	0.3	9.73	0	0.00	9.73	0.3	3,149	0.01%
2019/10/01	0.4	9.77	0	0.00	9.79	0.4	3,154	0.01%
2019/09/27	0.3	9.74	0	0.00	9.74	0.3	3,179	0.01%
2019/09/25	0.3	9.93	0	0.00	9.94	0.3	3,226	0.01%
2019/09/09	0	0.00	0.3	10.10	10.15	-0.3	3,467	-0.01%
2019/08/23	12	10.05	0	0.00	10.00	12	3,544	0.34%
2019/08/20	0	0.00	5	10.05	10.05	-5	3,924	-0.13%
2019/08/19	5	9.94	0	0.00	9.96	5	3,954	0.13%
2019/08/15	0.3	9.89	0	0.00	9.89	0.3	3,901	0.01%
2019/07/25	10	10.65	0.4	10.55	10.60	9.6	5,543	0.17%
2019/07/24	2	10.65	0	0.00	10.65	2	5,620	0.04%
2019/07/19	1	10.55	1	10.60	10.65	0	5,716	0.00%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/07/15	2	10.35	0	0.00	10.35	2	6,456	0.03%
2019/07/12	0	0.00	6	10.40	10.40	-6	6,538	-0.09%
2019/07/01	0	0.00	3	10.55	10.55	-3	7,356	-0.04%
2019/06/21	0	0.00	2	10.65	10.65	-2	7,609	-0.03%
2019/06/17	1	10.35	0	0.00	10.40	1	8,077	0.01%
2019/06/11	0	0.00	5	10.35	10.40	-5	8,401	-0.06%
2019/05/28	1	10.40	0	0.00	10.60	1	9,733	0.01%
2019/05/27	2	10.48	2	10.40	10.35	0	9,845	0.00%
2019/05/15	2	11.10	0	0.00	11.05	2	10,408	0.02%
2019/05/14	7	11.06	0	0.00	11.05	7	10,605	0.07%
2019/05/03	0	0.00	5	11.80	11.85	-5	10,577	-0.05%
2019/04/29	0	0.00	1	12.20	12.05	-1	10,108	-0.01%
2019/04/26	0	0.00	0.1	12.30	12.30	-0.1	10,046	0.00%
2019/04/25	0	0.00	1	12.60	12.55	-1	9,951	-0.01%
2019/04/24	3	12.80	0	0.00	12.45	3	9,822	0.03%
2019/04/23	0	0.00	15	12.48	12.45	-15	9,537	-0.16%
2019/04/22	0	0.00	4	12.19	12.30	-4	9,344	-0.04%
2019/04/09	0	0.00	10	11.90	12.05	-10	9,131	-0.11%
2019/04/03	0	0.00	5	11.50	11.70	-5	8,878	-0.06%
2019/04/02	5	11.40	5	11.40	11.45	0	8,773	0.00%
2019/04/01	2	11.43	0	0.00	11.40	2	8,713	0.02%
2019/03/28	5	11.30	0	0.00	11.30	5	8,700	0.06%
2019/03/27	0	0.00	12	11.40	11.40	-12	8,687	-0.14%
2019/03/25	0	0.00	5	11.30	11.40	-5	8,594	-0.06%
2019/03/22	1	11.70	0	0.00	11.55	1	8,526	0.01%
2019/03/20	5	11.75	0	0.00	11.70	5	8,396	0.06%
2019/03/14	0	0.00	5	11.90	11.90	-5	8,071	-0.06%
2019/03/13	0	11.95	0	0.00	12.00	0	8,029	0.00%
2019/03/07	0	0.00	1	12.15	12.10	-1	8,279	-0.01%
2019/03/06	15	12.37	0	0.00	12.40	15	8,456	0.18%
2019/02/25	0	0.00	10	12.15	12.15	-10	7,565	-0.13%
2019/02/20	7	12.12	0	0.00	12.05	7	7,093	0.10%
2019/02/19	0	0.00	1	11.90	11.90	-1	6,848	-0.01%
2019/02/14	3	12.10	2	12.00	12.05	1	6,813	0.01%
2019/02/13	3	12.33	7	12.18	12.15	-4	6,807	-0.06%
2019/02/12	1	12.20	13	12.16	12.30	-12	6,656	-0.18%
2019/01/30	12	11.67	10	11.60	11.65	2	5,995	0.03%
2019/01/28	0	0.00	0.4	11.20	11.25	-0.4	5,742	-0.01%
2019/01/25	0	0.00	3	11.10	11.10	-3	5,744	-0.05%
2019/01/22	1	11.05	0	0.00	11.10	1	5,759	0.02%
2019/01/21	0	0.00	0.5	11.05	11.10	-0.5	5,859	-0.01%
2019/01/17	0	0.00	3	10.90	10.90	-3	6,114	-0.05%
2019/01/14	0.3	10.75	0	0.00	10.75	0.3	6,380	0.00%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/10	1.3	11.04	0	0.00	11.00	1.3	6,475	0.02%
2019/01/09	3	11.12	0	0.00	11.20	3	6,402	0.05%
2019/01/04	0.2	10.40	0	0.00	10.35	0.2	6,333	0.00%
2019/01/02	1	10.95	2	10.85	10.95	-1	6,371	-0.02%
2018/12/22	10	10.90	0	0.00	11.00	10	6,853	0.15%
2018/12/21	4	10.90	0	0.00	10.95	4	7,001	0.06%
2018/12/20	1	11.10	0	0.00	11.00	1	7,110	0.01%
2018/12/19	10	11.15	0	0.00	11.15	10	7,376	0.14%
2018/12/18	1	11.25	1	11.20	11.20	0	7,709	0.00%
2018/12/17	0	0.00	4	11.35	11.35	-4	7,782	-0.05%
2018/12/14	5	11.40	0	0.00	11.45	5	7,950	0.06%
2018/12/12	1	11.35	0	0.00	11.30	1	8,196	0.01%
2018/12/10	0.2	11.20	0	0.00	11.20	0.2	8,290	0.00%
2018/12/07	5	11.50	0	0.00	11.50	5	8,274	0.06%
2018/12/06	0	0.00	1	11.55	11.40	-1	8,298	-0.01%
2018/12/04	1	11.90	0	0.00	11.85	1	8,327	0.01%
2018/12/03	0	0.00	2	11.85	11.90	-2	8,343	-0.02%
2018/11/30	2	11.65	1.4	11.65	11.60	0.6	8,475	0.01%
2018/11/29	11	11.94	9.5	11.73	11.80	1.5	8,448	0.02%
2018/11/28	1	11.15	1	11.30	11.30	0	8,206	0.00%
2018/11/26	0.1	11.20	0	0.00	11.25	0.1	8,475	0.00%
2018/11/23	1	11.35	0	0.00	11.30	1	8,591	0.01%
2018/11/21	1.1	11.34	0	0.00	11.35	1.1	9,185	0.01%
2018/11/20	0.1	11.40	0	0.00	11.40	0.1	9,329	0.00%
2018/11/19	0.1	11.55	0	0.00	11.55	0.1	9,637	0.00%
2018/11/16	1.1	11.59	0	0.00	11.55	1.1	9,908	0.01%
2018/11/15	1	11.55	0	0.00	11.60	1	10,107	0.01%
2018/11/12	0.2	11.40	0	0.00	11.40	0.2	10,829	0.00%
2018/11/09	1	11.75	0	0.00	11.65	1	11,095	0.01%
2018/11/08	1	11.85	0	0.00	11.85	1	11,604	0.01%
2018/11/07	5	11.75	0	0.00	11.75	5	12,554	0.04%
2018/11/06	0.3	11.65	1	11.65	11.65	-0.7	13,221	-0.01%
2018/11/05	0.2	11.80	0	0.00	11.80	0.2	13,573	0.00%
2018/10/31	0.3	11.65	0	0.00	11.75	0.3	13,635	0.00%
2018/10/29	0.3	11.50	2	11.45	11.50	-1.7	13,966	-0.01%
2018/10/26	12	10.75	0	0.00	10.85	12	13,982	0.09%
2018/10/25	0	11.15	2	11.20	11.05	-2	13,832	-0.01%
2018/10/24	1.2	11.82	0	0.00	11.85	1.2	13,778	0.01%
2018/10/23	2	12.45	0	0.00	12.25	2	13,825	0.01%
2018/10/22	2	12.68	1	12.70	12.70	1	13,880	0.01%
2018/10/19	2	12.60	1	12.55	12.55	1	14,236	0.01%
2018/10/17	0.2	12.95	2	13.25	12.90	-1.8	14,461	-0.01%
2018/10/16	2	13.25	0	0.00	13.20	2	14,446	0.01%
2018/10/15	3	13.20	0	0.00	13.15	3	14,518	0.02%
2018/10/12	5	12.85	0	0.00	13.10	5	14,495	0.03%
2018/09/28	6	14.43	0	0.00	14.45	6	14,652	0.04%
2018/09/27	5	14.55	10	14.68	14.75	-5	14,525	-0.03%
2018/09/26	9	14.74	4	14.53	14.65	5	14,427	0.03%
2018/09/25	1	14.15	0	0.00	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	2	13.90	8.3	13.62	14.05	-6.3	13,927	-0.05%
2018/09/17	0	0.00	3	13.37	13.35	-3	13,963	-0.02%
2018/09/14	0	0.00	11	13.40	13.40	-11	14,181	-0.08%
2018/09/12	0.3	13.15	0	0.00	13.25	0.3	14,253	0.00%
2018/09/11	1	13.10	5	13.15	13.15	-4	14,359	-0.03%
2018/09/10	6	13.00	0	0.00	13.00	6	14,316	0.04%
2018/09/06	9	13.48	1	13.45	13.15	8	14,021	0.06%
2018/09/04	4	13.65	1	13.65	13.80	3	13,909	0.02%
2018/09/03	6	13.75	0	0.00	13.65	6	13,905	0.04%
2018/08/31	7	13.88	0	0.00	14.00	7	13,911	0.05%
2018/08/30	1	14.20	3	14.35	14.30	-2	13,778	-0.01%
2018/08/29	3	14.03	3	14.02	14.00	0	13,775	0.00%
2018/08/28	1	14.50	0	0.00	14.45	1	13,557	0.01%
2018/08/23	0	0.00	14	15.58	15.50	-14	13,303	-0.11%
2018/08/22	14	15.19	0	0.00	15.00	14	13,059	0.11%
2018/08/21	4	15.14	3	15.15	15.05	1	12,971	0.01%
2018/08/20	0	0.00	15	14.95	14.55	-15	12,662	-0.12%
2018/08/17	1	15.40	2	15.50	15.00	-1	12,321	-0.01%
2018/08/16	0	0.00	1	15.10	15.35	-1	12,002	-0.01%
2018/08/15	7	15.93	9	15.62	15.60	-2	11,641	-0.02%
2018/08/14	3	15.63	1.3	15.46	15.60	1.7	11,049	0.02%
2018/08/13	0	0.00	28	14.66	14.45	-28	10,062	-0.28%
2018/08/10	0	0.00	5	14.41	14.25	-5	9,425	-0.05%
2018/08/09	50	14.00	50	13.90	13.95	0	9,094	0.00%
2018/08/08	0.3	13.80	0	0.00	13.90	0.3	9,088	0.00%
2018/08/07	0	0.00	2	14.05	14.05	-2	8,963	-0.02%
2018/08/06	30	13.85	31	14.05	14.15	-1	8,948	-0.01%
2018/08/03	6	14.14	71	14.30	13.85	-65	8,889	-0.73%
2018/08/01	15	14.15	1	14.15	14.20	14	8,717	0.16%
2018/07/31	0	0.00	5	14.18	14.25	-5	8,653	-0.06%
2018/07/30	10	14.20	0	0.00	14.15	10	8,570	0.12%
2018/07/26	9	14.04	10	14.05	13.80	-1	8,311	-0.01%
2018/07/20	1	13.00	0	0.00	12.95	1	7,455	0.01%
2018/07/09	0	0.00	4	12.90	13.00	-4	6,594	-0.06%
2018/07/02	0	0.00	2	12.95	12.95	-2	6,572	-0.03%
2018/06/29	0	0.00	25	12.79	12.65	-25	6,550	-0.38%
2018/06/27	1	13.05	0	0.00	13.15	1	6,370	0.02%
2018/06/25	10	12.70	21	12.88	12.90	-11	6,160	-0.18%
2018/06/22	2	12.70	5	12.54	12.60	-3	6,098	-0.05%
2018/06/19	15	12.40	0	0.00	12.40	15	6,392	0.23%
2018/06/14	0	0.00	10	12.15	12.10	-10	6,279	-0.16%
2018/06/13	0	0.00	10	12.50	12.40	-10	6,294	-0.16%
2018/06/12	4	12.45	0	0.00	12.50	4	6,219	0.06%
2018/06/11	0	0.00	10	12.45	12.40	-10	6,142	-0.16%
2018/06/08	200	12.35	5	12.35	12.40	195	6,099	3.20%	大買/鉅額交易
2018/06/07	0	0.00	3	12.20	12.25	-3	6,099	-0.05%
2018/06/04	0	0.00	3	12.00	12.20	-3	6,122	-0.05%
2018/05/29	0	0.00	1	11.20	11.40	-1	6,662	-0.02%
2018/05/25	3	10.85	0	0.00	10.80	3	7,117	0.04%
2018/05/18	5	11.00	0	0.00	11.00	5	8,899	0.06%
2018/05/17	1	10.95	0	0.00	10.90	1	8,978	0.01%
2018/05/16	0	0.00	15.4	10.75	10.80	-15.4	9,034	-0.17%
2018/05/04	0	0.00	30	10.40	10.50	-30	10,028	-0.30%
2018/04/23	20	11.50	0	0.00	11.20	20	12,093	0.17%
2018/04/16	4	11.40	4	11.15	11.15	0	15,298	0.00%
2018/04/11	30	11.65	0	0.00	11.60	30	17,184	0.17%
2018/04/03	0	0.00	2	11.75	11.80	-2	18,523	-0.01%
2018/04/02	5	11.90	3	11.90	11.90	2	18,769	0.01%
2018/03/31	10	11.60	0	0.00	11.80	10	19,565	0.05%
2018/03/29	6	11.58	6	11.55	11.55	0	20,503	0.00%
2018/03/28	5	11.40	0	0.00	11.45	5	20,514	0.02%
2018/03/23	0	0.00	1	11.20	10.95	-1	20,320	0.00%
2018/03/22	0	0.00	1	12.15	11.80	-1	20,021	0.00%
2018/03/20	3	12.15	0	0.00	12.10	3	19,964	0.02%
2018/03/15	0	0.00	1	12.25	12.35	-1	20,571	0.00%
2018/03/14	0	0.00	8	12.45	12.30	-8	20,742	-0.04%
2018/03/13	8	12.45	3	12.40	12.40	5	20,768	0.02%
2018/03/12	0	0.00	2	12.35	12.35	-2	20,728	-0.01%
2018/03/08	0.5	12.45	1	12.35	12.50	-0.5	20,854	0.00%
2018/03/07	1	12.35	1	12.50	12.35	0	20,770	0.00%
2018/03/06	2	12.43	0	0.00	12.45	2	20,732	0.01%
2018/03/05	28	12.38	9	13.04	12.20	19	20,585	0.09%
2018/03/02	7	13.41	1	13.45	13.55	6	19,892	0.03%
2018/03/01	1.5	13.57	3	13.63	13.85	-1.5	19,740	-0.01%
2018/02/27	4	13.54	0	0.00	13.45	4	19,364	0.02%
2018/02/26	3	13.67	4	13.70	13.60	-1	19,157	-0.01%
2018/02/23	0	0.00	11	13.92	13.50	-11	18,999	-0.06%
2018/02/22	14	13.69	1	13.70	13.60	13	18,331	0.07%
2018/02/21	0	0.00	10	13.25	13.55	-10	18,062	-0.06%
2018/02/08	4	12.00	0	0.00	12.20	4	17,444	0.02%
2018/02/05	0	0.00	7	12.73	12.85	-7	16,969	-0.04%
2018/01/30	2	13.00	0	0.00	13.05	2	16,808	0.01%
2018/01/29	2	13.25	0	0.00	13.20	2	16,648	0.01%
2018/01/25	7	13.30	0	0.00	13.25	7	16,668	0.04%
2018/01/24	3	12.95	1	13.15	13.05	2	16,514	0.01%
2018/01/22	0	0.00	7	12.59	12.55	-7	16,061	-0.04%
2018/01/19	1	12.85	50	12.81	12.75	-49	15,954	-0.31%
2018/01/18	10	12.65	1	12.70	12.65	9	16,342	0.06%
2018/01/17	1	12.90	0	0.00	12.90	1	16,235	0.01%
2018/01/16	3	13.10	11	13.27	13.20	-8	15,894	-0.05%
2018/01/15	52	13.39	24	13.36	13.05	28	15,631	0.18%
2018/01/12	53	13.87	34	14.05	13.90	19	14,781	0.13%
2018/01/11	30	14.00	37	13.99	13.90	-7	14,390	-0.05%
2018/01/10	15	14.17	54.9	14.27	14.00	-39.9	13,953	-0.29%
2018/01/09	120	13.35	73	13.66	13.70	47	12,861	0.37%	大買/
2018/01/08	9	13.33	43	13.28	13.40	-34	12,193	-0.28%
2018/01/05	20	12.65	1	12.70	12.85	19	11,174	0.17%
2018/01/04	3	12.70	2	12.80	12.70	1	10,964	0.01%
2018/01/03	3	12.70	0	0.00	12.75	3	10,724	0.03%
2018/01/02	2	12.73	63	12.82	12.85	-61	10,405	-0.59%