中鴻 (2014)-第一金-光復券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	22.50	1	22.40	22.30	0	7,297	0.00%
2024/05/03	2	23.60	1	23.35	23.35	1	7,119	0.01%
2024/04/26	0	0.00	0	23.12	23.20	0	6,947	0.00%
2024/04/24	0	23.20	0	0.00	23.00	0	6,963	0.00%
2024/04/23	0	23.09	0	23.40	23.05	0	7,003	0.00%
2024/04/19	0	0.00	0.1	23.40	23.20	-0.1	6,917	0.00%
2024/04/18	8.1	23.53	3	23.70	23.75	5.1	6,679	0.08%
2024/04/12	0	0.00	10	23.10	23.00	-10	6,362	-0.16%
2024/04/11	0	0.00	3	23.52	23.35	-3	6,346	-0.05%
2024/04/10	14	25.07	18	24.63	24.10	-4	6,309	-0.06%
2024/04/09	11	24.20	15.1	24.56	24.95	-4.1	5,796	-0.07%
2024/04/08	11	22.57	4	22.63	22.70	7	5,047	0.14%
2024/04/03	7	22.98	6	23.22	22.80	1	5,013	0.02%
2024/03/29	20	22.08	0	0.00	22.10	20	5,293	0.38%
2024/03/27	0	0.00	5	22.05	22.10	-5	6,376	-0.08%
2024/03/26	0	0.00	1	22.20	21.90	-1	6,896	-0.01%
2024/03/21	1	22.20	2	22.15	22.20	-1	11,669	-0.01%
2024/03/19	2	22.25	0	0.00	22.30	2	12,828	0.02%
2024/03/15	1	22.35	0	0.00	22.25	1	12,860	0.01%
2024/03/13	1	22.05	3	22.00	22.00	-2	12,771	-0.02%
2024/03/12	3	22.40	0	0.00	22.50	3	12,711	0.02%
2024/03/06	5	22.60	16	22.40	22.40	-11	12,652	-0.09%
2024/03/04	1	22.40	0	0.00	22.50	1	12,611	0.01%
2024/03/01	16	23.08	0	0.00	23.05	16	12,603	0.13%
2024/02/29	1	23.05	0	0.00	23.20	1	12,736	0.01%
2024/02/23	0	23.45	0	0.00	23.35	0	12,856	0.00%
2024/02/20	1	24.10	0	0.00	24.05	1	12,941	0.01%
2024/02/16	0	0.00	1	23.75	23.95	-1	13,129	-0.01%
2024/01/29	0	0.00	2	24.05	24.40	-2	13,164	-0.02%
2024/01/24	2	24.05	0	0.00	23.95	2	13,119	0.02%
2024/01/19	1	23.10	0	0.00	23.20	1	13,049	0.01%
2024/01/15	10	24.40	0	0.00	24.45	10	12,963	0.08%
2024/01/09	1	25.00	0	0.00	25.10	1	13,022	0.01%
2024/01/05	0	0.00	1	26.25	26.10	-1	12,727	-0.01%
2024/01/03	2	25.60	0	0.00	25.70	2	12,565	0.02%
2023/12/28	4	26.01	0	0.00	25.95	4	12,479	0.03%
2023/12/27	32	26.20	0	0.00	26.20	32	12,340	0.26%
2023/12/26	0	0.00	1	26.90	26.70	-1	12,063	-0.01%
2023/12/25	1	27.05	0.1	27.75	26.95	0.9	11,878	0.01%
2023/12/22	1	26.85	0	0.00	27.00	1	11,440	0.01%
2023/12/21	1	27.85	0	0.00	27.70	1	10,953	0.01%
2023/12/20	0	0.00	3	28.65	28.20	-3	10,450	-0.03%
2023/12/19	0	0.00	1	26.90	27.75	-1	9,327	-0.01%
2023/12/18	17	27.16	22	26.93	26.85	-5	7,949	-0.06%
2023/12/15	10	25.56	7	25.53	26.00	3	5,922	0.05%
2023/12/11	30	23.35	10	23.35	23.05	20	5,194	0.39%
2023/11/28	0	0.00	10	23.75	23.65	-10	5,111	-0.20%
2023/11/27	0	0.00	2	23.08	23.25	-2	5,024	-0.04%
2023/11/21	0	0.00	5	22.52	22.70	-5	4,799	-0.10%
2023/11/16	0	0.00	1	22.50	22.45	-1	4,650	-0.02%
2023/11/15	0	0.00	2	21.83	22.10	-2	4,565	-0.04%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/08	2	21.15	0.6	21.50	21.15	1.4	4,994	0.03%
2023/11/06	0	0.00	1	21.80	21.90	-1	5,158	-0.02%
2023/11/02	0	0.00	2	21.55	21.65	-2	5,456	-0.04%
2023/11/01	0	0.00	2	21.35	21.40	-2	5,892	-0.03%
2023/10/31	0	0.00	5	21.85	21.55	-5	6,448	-0.08%
2023/10/27	0	0.00	17	21.52	21.45	-17	7,188	-0.24%
2023/10/26	0	0.00	5	21.00	21.45	-5	7,239	-0.07%
2023/10/24	2	20.75	0	0.00	20.60	2	7,330	0.03%
2023/10/23	3	20.95	0	0.00	20.95	3	7,386	0.04%
2023/10/20	4	20.96	0	0.00	20.95	4	7,503	0.05%
2023/10/19	2	21.50	0.1	21.45	21.25	1.9	7,739	0.02%
2023/10/18	2	21.20	0	0.00	21.75	2	7,777	0.03%
2023/10/17	21	21.50	0	0.00	21.45	21	7,782	0.27%
2023/10/11	20	21.60	0	0.00	21.45	20	7,934	0.25%
2023/10/05	4	21.85	0	0.00	21.90	4	7,962	0.05%
2023/10/04	0	0.00	4	21.56	21.55	-4	7,930	-0.05%
2023/10/02	0	0.00	1	22.45	22.60	-1	7,867	-0.01%
2023/09/27	1	22.90	0	0.00	22.90	1	7,881	0.01%
2023/09/25	0	0.00	1	24.10	24.00	-1	7,773	-0.01%
2023/09/22	1	24.35	0	0.00	24.30	1	7,782	0.01%
2023/09/21	9	24.47	9	24.35	24.30	0	7,775	0.00%
2023/09/19	0	24.85	18	24.90	24.80	-18	7,937	-0.23%
2023/09/18	5	24.31	10	24.91	24.70	-5	7,974	-0.06%
2023/09/15	0	0.00	7	24.04	24.10	-7	7,772	-0.09%
2023/09/14	0	0.00	5	23.60	23.65	-5	7,725	-0.06%
2023/09/06	0	0.00	2	23.40	23.30	-2	8,452	-0.02%
2023/08/25	0	0.00	1	22.90	22.90	-1	8,695	-0.01%
2023/08/24	21	22.66	2	22.65	22.60	19	8,687	0.22%
2023/08/23	3	23.00	3	22.70	22.70	0	8,681	0.00%
2023/08/22	1	22.80	0	0.00	22.80	1	8,701	0.01%
2023/08/21	5	23.30	5	22.90	22.95	0	8,709	0.00%
2023/08/18	6	23.35	3	23.40	23.20	3	8,681	0.03%
2023/08/17	2	22.80	0	0.00	22.70	2	8,597	0.02%
2023/08/15	7	23.25	0	0.00	23.25	7	8,433	0.08%
2023/08/14	2	23.38	0	0.00	23.25	2	8,369	0.02%
2023/08/11	1	24.40	0	0.00	24.50	1	8,200	0.01%
2023/08/10	4	25.38	1	25.15	25.15	3	8,083	0.04%
2023/08/09	4	25.35	5	25.90	25.35	-1	8,026	-0.01%
2023/08/07	1	26.35	4	25.55	26.10	-3	7,900	-0.04%
2023/08/04	6.1	25.85	4	25.30	26.10	2.1	7,485	0.03%
2023/08/02	11	25.58	25	25.51	25.35	-14	6,959	-0.20%
2023/07/28	3	24.40	0	0.00	24.40	3	6,270	0.05%
2023/07/25	1	24.60	0	0.00	24.70	1	6,081	0.02%
2023/07/24	7	24.75	2	25.10	24.65	5	6,006	0.08%
2023/07/20	5	24.50	5	24.55	24.65	0	5,833	0.00%
2023/07/19	0	0.00	3	23.82	23.60	-3	5,722	-0.05%
2023/07/17	2	24.05	5	24.25	24.20	-3	5,975	-0.05%
2023/07/14	0	0.00	3	23.88	23.85	-3	6,015	-0.05%
2023/07/13	5	23.45	0	0.00	23.35	5	5,984	0.08%
2023/07/11	0	0.00	1	23.40	23.35	-1	6,005	-0.02%
2023/07/04	0	0.00	8	24.60	24.60	-8	6,058	-0.13%
2023/07/03	1	24.70	0	0.00	24.50	1	6,089	0.02%
2023/06/29	0	0.00	1	24.95	24.65	-1	6,043	-0.02%
2023/06/28	4	25.00	0	0.00	24.85	4	6,043	0.07%
2023/06/27	5	25.05	0.2	25.20	25.25	4.8	5,963	0.08%
2023/06/26	2	24.30	1	24.50	24.75	1	5,823	0.02%
2023/06/21	3.1	24.50	3	24.55	24.55	0.1	5,811	0.00%
2023/06/20	7	24.60	6	24.67	24.65	1	5,879	0.02%
2023/06/19	3	24.60	5	24.86	24.90	-2	5,893	-0.03%
2023/06/16	3	24.63	8	24.34	24.55	-5	5,664	-0.09%
2023/06/14	0	0.00	23	23.83	23.85	-23	5,686	-0.40%
2023/06/12	5	23.70	1	23.65	23.50	4	5,720	0.07%
2023/06/07	0	0.00	9	23.87	23.95	-9	6,110	-0.15%
2023/06/06	2	24.03	0	0.00	23.85	2	6,211	0.03%
2023/06/05	8	24.36	1	23.90	24.40	7	6,245	0.11%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/06/01	0	0.00	1	23.15	23.10	-1	6,297	-0.02%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/09	0	0.00	5	24.40	24.25	-5	9,053	-0.06%
2023/05/05	0	0.00	6	24.40	24.45	-6	9,345	-0.06%
2023/05/02	0	0.00	1	24.25	24.20	-1	10,177	-0.01%
2023/04/26	0	0.00	1	24.45	24.60	-1	10,991	-0.01%
2023/04/25	10	24.68	0	0.00	24.45	10	11,452	0.09%
2023/04/20	11	25.84	0	0.00	25.75	11	12,054	0.09%
2023/04/13	0	0.00	1	27.10	27.10	-1	12,479	-0.01%
2023/04/12	2	26.85	0.1	26.90	26.80	1.9	12,549	0.02%
2023/04/11	0	0.00	3	26.90	26.95	-3	12,654	-0.02%
2023/04/10	0.1	26.85	1	26.90	26.90	-0.9	12,879	-0.01%
2023/04/06	0	0.00	1	26.50	26.75	-1	13,469	-0.01%
2023/03/31	1	26.30	0	0.00	26.40	1	14,269	0.01%
2023/03/29	2	26.20	0	0.00	26.40	2	17,033	0.01%
2023/03/27	1	26.60	10	26.65	26.50	-9	18,537	-0.05%
2023/03/24	10	26.80	1	26.50	26.55	9	19,550	0.05%
2023/03/23	0	0.00	2	26.40	26.40	-2	20,721	-0.01%
2023/03/22	1	26.70	0	0.00	26.60	1	22,079	0.00%
2023/03/21	0	0.00	3	26.85	26.85	-3	22,657	-0.01%
2023/03/20	1	26.60	0	0.00	26.65	1	22,689	0.00%
2023/03/17	1	27.05	0	0.00	27.15	1	22,606	0.00%
2023/03/16	1	27.05	15	27.05	27.05	-14	22,463	-0.06%
2023/03/13	2	27.73	0	0.00	27.75	2	22,740	0.01%
2023/03/10	2	27.88	0	0.00	27.90	2	22,697	0.01%
2023/03/09	0	0.00	4	28.81	28.70	-4	22,744	-0.02%
2023/03/08	1	28.25	0	0.00	28.40	1	22,700	0.00%
2023/03/07	0	0.00	1	28.55	28.80	-1	22,742	0.00%
2023/03/06	3	28.38	0	0.00	28.40	3	22,627	0.01%
2023/03/02	0	0.00	4.2	28.12	28.15	-4.2	22,576	-0.02%
2023/03/01	3.5	27.78	0	0.00	27.40	3.5	22,561	0.02%
2023/02/24	9.1	28.87	0	0.00	28.90	9.1	22,234	0.04%
2023/02/23	0	0.00	1.2	29.76	29.70	-1.2	21,938	-0.01%
2023/02/22	4	28.88	3	29.20	29.20	1	21,873	0.00%
2023/02/20	3	28.85	3	29.20	29.20	0	22,379	0.00%
2023/02/17	0	0.00	3.1	29.00	29.00	-3.1	23,118	-0.01%
2023/02/16	0	0.00	1	28.75	28.80	-1	23,559	0.00%
2023/02/15	0	0.00	0.4	28.74	28.40	-0.4	23,389	0.00%
2023/02/14	0	0.00	0.1	28.95	28.80	-0.1	23,295	0.00%
2023/02/13	0.2	28.05	0.7	28.78	28.85	-0.5	23,198	0.00%
2023/02/10	0.2	28.30	0	0.00	28.10	0.2	23,059	0.00%
2023/02/09	0.2	28.65	0	0.00	28.40	0.2	23,070	0.00%
2023/02/08	0.3	28.95	1	29.15	28.65	-0.7	23,104	0.00%
2023/02/07	0	0.00	5.1	28.70	28.80	-5.1	22,930	-0.02%
2023/02/06	0	0.00	3	28.00	28.05	-3	22,757	-0.01%
2023/02/03	2	27.93	0	0.00	27.80	2	22,668	0.01%
2023/02/02	5.1	28.30	3	28.50	28.45	2.1	22,489	0.01%
2023/02/01	0	0.00	2.1	29.44	28.75	-2.1	22,276	-0.01%
2023/01/31	0	0.00	1.2	29.17	29.00	-1.2	21,995	-0.01%
2023/01/30	10.2	28.77	2.1	28.91	29.00	8.1	21,744	0.04%
2023/01/17	5.1	28.15	0	28.40	28.45	5.1	21,441	0.02%
2023/01/16	0	0.00	2	28.10	27.95	-2	21,168	-0.01%
2023/01/13	206	27.58	1.1	27.96	27.75	205	20,983	0.98%	大買/鉅額交易
2023/01/12	1	28.45	3.1	28.04	27.60	-2.1	20,674	-0.01%
2023/01/11	0	0.00	0.2	27.47	27.80	-0.2	20,210	0.00%
2023/01/10	0	0.00	1	27.30	27.25	-1	19,989	-0.01%
2023/01/09	0	0.00	1	27.00	27.35	-1	19,992	-0.01%
2023/01/05	3	26.70	0	0.00	26.50	3	19,785	0.02%
2023/01/04	3.1	26.90	0	0.00	26.65	3.1	19,743	0.02%
2022/12/30	1	27.30	5	27.10	26.75	-4	19,555	-0.02%
2022/12/28	0.1	26.95	5	27.20	26.80	-4.9	19,437	-0.03%
2022/12/27	6.2	26.67	2	26.68	26.70	4.2	19,274	0.02%
2022/12/26	6.2	27.82	2.1	27.12	27.10	4.2	19,051	0.02%
2022/12/23	13	27.41	11.2	27.62	27.60	1.8	18,722	0.01%
2022/12/22	5	27.09	21	27.26	27.30	-16	17,973	-0.09%
2022/12/21	1	26.90	13.1	26.97	27.10	-12.1	16,789	-0.07%
2022/12/20	2	26.18	4	25.65	24.70	-2	15,380	-0.01%
2022/12/19	16	26.74	4	27.38	26.00	12	14,732	0.08%
2022/12/16	1.1	27.96	4	27.48	27.50	-2.9	14,061	-0.02%
2022/12/15	26	27.21	46	27.21	27.60	-20	13,168	-0.15%
2022/12/14	19	26.25	4	26.56	25.90	15	12,193	0.12%
2022/12/13	15	25.30	21	25.70	26.40	-6	10,963	-0.05%
2022/12/12	3	23.35	0	0.00	24.00	3	10,542	0.03%
2022/12/09	2	23.95	12.1	23.71	23.80	-10.1	10,567	-0.10%
2022/12/08	0.1	23.85	0	0.00	23.75	0.1	10,633	0.00%
2022/12/07	0	0.00	1	24.40	23.85	-1	10,670	-0.01%
2022/12/05	2	24.33	9.1	24.26	24.70	-7.1	10,597	-0.07%
2022/12/02	2	23.63	0	0.00	23.60	2	10,364	0.02%
2022/12/01	8	24.04	1	24.20	23.95	7	10,432	0.07%
2022/11/30	1	23.90	0	0.00	23.80	1	10,464	0.01%
2022/11/28	0	0.00	10	22.55	22.60	-10	10,399	-0.10%
2022/11/24	10.1	22.85	0	0.00	22.80	10.1	10,531	0.10%
2022/11/23	3	22.87	0	0.00	22.75	3	10,466	0.03%
2022/11/21	0	0.00	5	23.61	23.85	-5	10,361	-0.05%
2022/11/18	5.1	24.10	10	24.20	23.90	-5	10,353	-0.05%
2022/11/17	0	0.00	6	23.98	24.20	-6	10,256	-0.06%
2022/11/16	19	24.34	135	24.45	24.45	-116	10,149	-1.14%	大賣/鉅額交易
2022/11/15	43	24.33	55	24.09	24.10	-12	9,713	-0.12%
2022/11/14	3	21.57	4	21.87	22.45	-1	8,940	-0.01%
2022/11/10	0	0.00	1	20.40	20.35	-1	8,764	-0.01%
2022/11/07	2	20.50	0	0.00	20.40	2	9,865	0.02%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/11/03	0	0.00	0	20.50	20.55	0	9,955	0.00%
2022/10/31	0	19.70	0	0.00	19.70	0	10,146	0.00%
2022/10/25	0	0.00	8	20.90	20.80	-8	11,142	-0.07%
2022/10/21	0	0.00	1	21.50	21.50	-1	11,244	-0.01%
2022/10/19	0	0.00	3	21.80	21.90	-3	11,399	-0.03%
2022/10/14	0	0.00	2	21.60	21.15	-2	11,844	-0.02%
2022/10/12	0	0.00	1	22.20	22.20	-1	12,127	-0.01%
2022/10/11	0	0.00	1	22.45	22.30	-1	12,275	-0.01%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/03	0	0.00	1	21.45	21.30	-1	12,194	-0.01%
2022/09/29	0	0.00	10	20.95	21.00	-10	12,300	-0.08%
2022/09/28	5	21.48	10	20.40	20.50	-5	12,279	-0.04%
2022/09/26	1	21.75	31	21.68	21.65	-30	12,522	-0.24%
2022/09/23	4	23.15	6	23.06	23.00	-2	12,506	-0.02%
2022/09/22	2	22.70	70	22.69	22.55	-68	12,464	-0.55%
2022/09/21	1	23.35	0	0.00	23.20	1	12,282	0.01%
2022/09/20	10	24.05	0	0.00	24.20	10	12,026	0.08%
2022/09/19	6	24.87	1	24.60	24.45	5	11,912	0.04%
2022/09/16	0	0.00	10	24.15	24.45	-10	11,816	-0.08%
2022/09/13	11	24.55	0	0.00	24.55	11	12,118	0.09%
2022/09/12	1	24.85	0	0.00	24.60	1	12,301	0.01%
2022/09/07	5	24.00	7	24.54	23.90	-2	12,320	-0.02%
2022/09/05	2	24.90	0	0.00	24.60	2	12,095	0.02%
2022/09/02	0.1	25.20	1	25.15	25.15	-1	12,179	-0.01%
2022/09/01	2	25.10	0	0.00	25.20	2	12,175	0.02%
2022/08/31	7	25.74	1	25.70	25.95	6	12,098	0.05%
2022/08/29	1	26.10	1	26.30	26.25	0	12,111	0.00%
2022/08/26	0	0.00	10	27.20	27.05	-10	12,174	-0.08%
2022/08/24	1	26.90	0	0.00	26.80	1	12,216	0.01%
2022/08/22	7.1	26.94	5	26.80	26.80	2.1	12,299	0.02%
2022/08/19	6	27.50	0	0.00	27.55	6	12,263	0.05%
2022/08/18	2.3	27.74	5	28.05	27.70	-2.7	12,205	-0.02%
2022/08/17	0	0.00	2	27.90	27.45	-2	12,084	-0.02%
2022/08/16	9	27.27	2	27.20	27.20	7	11,983	0.06%
2022/08/15	4	27.33	11	27.43	27.60	-7	11,864	-0.06%
2022/08/12	0.1	26.20	0.2	26.20	26.00	-0.1	11,606	0.00%
2022/08/11	2	25.30	0	0.00	25.20	2	11,403	0.02%
2022/08/08	0.1	25.80	5	25.70	25.50	-5	11,344	-0.04%
2022/08/05	0	0.00	11	26.41	26.05	-11	11,308	-0.10%
2022/08/04	2	26.28	14	26.11	26.00	-12	11,422	-0.11%
2022/08/03	11	26.46	2	26.85	26.70	9	11,402	0.08%
2022/08/02	13.1	26.60	6	27.13	26.90	7.1	11,544	0.06%
2022/08/01	5	27.10	0	0.00	27.10	5	11,292	0.04%
2022/07/27	0.1	24.40	0	0.00	24.60	0.1	11,460	0.00%
2022/07/26	1	25.10	0	0.00	25.05	1	11,397	0.01%
2022/07/22	5	28.02	0	0.00	28.20	5	11,040	0.05%
2022/07/21	1.1	28.22	4	28.34	28.10	-2.9	11,086	-0.03%
2022/07/20	0	0.00	0.2	29.28	29.40	-0.2	11,156	0.00%
2022/07/18	0	0.00	4	27.45	28.40	-4	11,158	-0.04%
2022/07/15	0.1	26.75	0	0.00	26.85	0.1	11,091	0.00%
2022/07/13	1	26.70	0	0.00	26.60	1	11,308	0.01%
2022/07/12	0	0.00	2	26.55	26.75	-2	11,532	-0.02%
2022/07/11	0	0.00	5	26.70	27.00	-5	11,650	-0.04%
2022/07/08	3	26.50	0	0.00	26.70	3	11,748	0.03%
2022/07/07	0.1	26.10	0	0.00	26.00	0.1	11,839	0.00%
2022/07/05	3	25.60	4	25.55	26.00	-1	12,164	-0.01%
2022/06/30	1	27.00	0	0.00	26.85	1	12,310	0.01%
2022/06/29	1	27.50	3	27.65	27.70	-2	12,355	-0.02%
2022/06/28	1.1	27.99	0	0.00	27.95	1.1	12,507	0.01%
2022/06/27	10	28.48	1	28.65	28.50	9	13,089	0.07%
2022/06/24	2	27.60	0.3	27.25	27.50	1.8	13,382	0.01%
2022/06/23	1.5	26.93	0	0.00	27.10	1.5	13,663	0.01%
2022/06/22	2	27.55	0	0.00	27.40	2	13,894	0.01%
2022/06/21	0	0.00	1	28.50	28.40	-1	14,512	-0.01%
2022/06/20	0.5	28.60	0	0.00	28.05	0.5	14,978	0.00%
2022/06/17	0	0.00	1	29.75	29.80	-1	16,109	-0.01%
2022/06/16	1	30.80	0	0.00	30.00	1	17,398	0.01%
2022/06/15	3	31.00	0	0.00	30.90	3	17,549	0.02%
2022/06/14	0	0.00	2	30.63	31.00	-2	17,760	-0.01%
2022/06/13	9	31.46	1	31.40	31.15	8	18,175	0.04%
2022/06/10	5	32.40	0	0.00	32.55	5	18,323	0.03%
2022/06/09	5	32.80	1	33.00	32.85	4	18,553	0.02%
2022/06/08	1	33.35	0	0.00	33.15	1	19,323	0.01%
2022/06/07	0	0.00	1	33.30	33.30	-1	19,624	-0.01%
2022/06/06	1.1	33.39	5	33.50	33.50	-3.9	19,839	-0.02%
2022/06/02	8	32.69	5	32.65	32.65	3	21,173	0.01%
2022/06/01	4	33.15	2	33.00	33.15	2	22,617	0.01%
2022/05/31	20	32.79	0	0.00	32.70	20	22,746	0.09%
2022/05/30	2	33.40	8	33.48	33.40	-6	22,803	-0.03%
2022/05/26	3	33.05	0	0.00	32.80	3	23,743	0.01%
2022/05/25	3	32.60	5	32.60	32.65	-2	23,894	-0.01%
2022/05/24	12	33.07	3	33.30	32.90	9	24,000	0.04%
2022/05/23	4	33.08	6	33.45	33.00	-2	24,170	-0.01%
2022/05/20	4	33.03	4	33.21	33.10	0	24,603	0.00%
2022/05/19	7	32.26	1	32.45	31.90	6	25,466	0.02%
2022/05/18	3	33.52	5	33.20	33.45	-2	25,245	-0.01%
2022/05/17	0	0.00	3	32.85	32.95	-3	25,175	-0.01%
2022/05/16	0	0.00	1	32.90	32.90	-1	25,132	0.00%
2022/05/13	5	32.60	0	0.00	32.75	5	25,157	0.02%
2022/05/12	1	33.05	0	0.00	32.35	1	25,175	0.00%
2022/05/11	0	0.00	1	34.05	33.65	-1	25,046	0.00%
2022/05/10	16	34.14	1	34.20	34.50	15	25,121	0.06%
2022/05/09	1	34.20	0	0.00	33.65	1	25,071	0.00%
2022/05/06	8.2	34.95	7	34.84	34.60	1.2	25,056	0.00%
2022/05/04	2	37.90	0	0.00	37.95	2	24,616	0.01%
2022/05/03	0	0.00	1	37.40	37.85	-1	24,698	0.00%
2022/04/29	2	38.18	0	0.00	38.15	2	24,756	0.01%
2022/04/28	3	38.17	0	0.00	38.05	3	24,853	0.01%
2022/04/27	12	37.95	2	38.03	38.20	10	24,827	0.04%
2022/04/26	15.2	39.83	2	39.85	39.40	13.2	24,640	0.05%
2022/04/25	3.1	41.39	10.2	40.95	40.90	-7.1	24,401	-0.03%
2022/04/22	3	43.73	24	43.86	43.85	-21	24,199	-0.09%
2022/04/21	25	43.23	0	0.00	43.10	25	24,298	0.10%
2022/04/20	4.2	43.74	1.9	43.83	43.60	2.3	24,620	0.01%
2022/04/19	7	44.76	6	44.87	44.50	1	24,576	0.00%
2022/04/18	10.1	45.16	1	45.85	44.75	9.1	24,596	0.04%
2022/04/15	5.1	46.85	2	47.25	46.80	3.1	24,461	0.01%
2022/04/14	4	46.91	0	0.00	46.80	4	24,431	0.02%
2022/04/13	0	46.70	2	47.23	47.10	-2	24,418	-0.01%
2022/04/12	3	46.29	2	46.68	46.70	1	24,421	0.00%
2022/04/11	9	46.81	0	0.00	46.65	9	24,375	0.04%
2022/04/08	1	47.35	9	47.19	47.50	-8	24,241	-0.03%
2022/04/07	13.1	46.96	0	0.00	45.75	13.1	24,089	0.05%
2022/04/06	0	0.00	1	46.80	46.95	-1	23,863	0.00%
2022/04/01	0	0.00	5	46.45	46.55	-5	23,925	-0.02%
2022/03/31	3	46.27	0.3	46.65	46.15	2.7	24,396	0.01%
2022/03/30	3.1	45.04	5	45.90	46.90	-2	24,614	-0.01%
2022/03/29	12.1	46.16	3	46.45	46.00	9.1	24,555	0.04%
2022/03/28	7.2	47.23	4	47.44	47.30	3.2	24,828	0.01%
2022/03/25	1	47.85	12	48.33	48.50	-11	25,621	-0.04%
2022/03/24	10	48.47	76.1	48.32	47.95	-66.1	27,333	-0.24%
2022/03/23	23.1	48.15	4	48.14	48.50	19.1	28,160	0.07%
2022/03/22	74.1	47.84	17	47.84	47.40	57.1	27,779	0.21%
2022/03/21	21	46.73	30	46.73	47.20	-9	26,656	-0.03%
2022/03/18	7	44.04	5	44.22	43.95	2	25,846	0.01%
2022/03/17	8	44.08	6	44.03	44.20	2	26,610	0.01%
2022/03/16	0	0.00	11	43.91	43.75	-11	26,726	-0.04%
2022/03/15	9	43.37	0	0.00	43.20	9	26,546	0.03%
2022/03/14	1	43.45	15	43.69	44.00	-14	27,330	-0.05%
2022/03/11	4	43.29	31.3	43.80	43.60	-27.3	27,832	-0.10%
2022/03/10	9	42.22	8	42.08	42.80	1	27,391	0.00%
2022/03/09	31	41.71	34	41.80	41.80	-3	27,386	-0.01%
2022/03/08	19	42.80	15	43.68	40.90	4	27,456	0.01%
2022/03/07	21	43.46	20	43.38	43.90	1	26,189	0.00%
2022/03/04	10	42.12	12	42.35	42.00	-2	24,971	-0.01%
2022/03/03	15	42.52	1	42.55	42.30	14	25,053	0.06%
2022/03/02	3.2	42.13	29	42.51	42.25	-25.8	25,338	-0.10%
2022/03/01	4	42.30	3	42.12	42.05	1	26,021	0.00%
2022/02/25	0	0.00	5	40.63	40.50	-5	27,087	-0.02%
2022/02/24	11	40.08	7.4	39.46	39.35	3.6	27,790	0.01%
2022/02/23	15	41.03	5	41.70	41.30	10	27,769	0.04%
2022/02/22	14	41.84	10	42.63	41.20	4	27,786	0.01%
2022/02/21	24	42.53	21.3	42.52	42.75	2.8	27,345	0.01%
2022/02/18	0	0.00	1	39.80	39.85	-1	26,414	0.00%
2022/02/17	9	39.59	0	0.00	39.75	9	26,629	0.03%
2022/02/16	0	0.00	4	39.90	39.55	-4	26,832	-0.01%
2022/02/15	1	39.70	0	0.00	39.10	1	27,223	0.00%
2022/02/14	6	39.64	1	40.00	39.80	5	28,130	0.02%
2022/02/11	1	40.55	1	40.60	40.35	0	28,247	0.00%
2022/02/10	1	40.15	8	40.27	40.50	-7	28,566	-0.02%
2022/02/09	6	40.07	7	40.23	40.25	-1	29,265	0.00%
2022/02/08	1	39.60	8	39.84	40.00	-7	29,287	-0.02%
2022/02/07	1	39.25	7.1	39.47	39.85	-6.1	29,340	-0.02%
2022/01/24	1	37.10	7	36.89	37.10	-6	29,595	-0.02%
2022/01/21	6	38.41	5	39.05	38.15	1	29,608	0.00%
2022/01/19	0.1	38.40	0	0.00	38.25	0.1	29,578	0.00%
2022/01/18	1	38.85	0	0.00	38.80	1	29,689	0.00%
2022/01/17	7	39.47	0	0.00	39.45	7	29,911	0.02%
2022/01/14	6	39.63	3	39.72	40.00	3	30,508	0.01%
2022/01/13	0	0.00	1	39.85	40.00	-1	30,450	0.00%
2022/01/12	2	38.30	0	0.00	38.45	2	30,188	0.01%
2022/01/11	4	38.41	20	38.60	38.15	-16	30,146	-0.05%
2022/01/10	1	38.70	21	38.71	38.90	-20	30,244	-0.07%
2022/01/07	3	39.07	2	39.70	39.05	1	30,235	0.00%
2022/01/06	2	39.70	1	40.20	39.75	1	30,272	0.00%
2022/01/05	1	40.35	1	40.85	40.25	0	30,346	0.00%
2022/01/04	0	0.00	7	40.09	40.15	-7	30,395	-0.02%
2022/01/03	44	41.05	3	40.42	40.70	41	30,572	0.13%
2021/12/30	0	0.00	12	41.10	41.15	-12	30,805	-0.04%
2021/12/29	0	0.00	7	41.34	41.50	-7	30,944	-0.02%
2021/12/28	1	41.10	6	41.28	41.10	-5	31,211	-0.02%
2021/12/27	16	41.55	14	41.83	41.00	2	31,412	0.01%
2021/12/24	4	43.33	10	43.35	42.55	-6	31,107	-0.02%
2021/12/22	16	44.31	16	44.19	43.90	0	30,458	0.00%
2021/12/21	13	42.78	14.1	43.57	44.55	-1.1	29,872	0.00%
2021/12/20	24	43.47	24.8	43.70	44.05	-0.8	28,816	0.00%
2021/12/17	113.3	41.61	135	41.25	41.70	-21.7	26,866	-0.08%	大買/大賣/
2021/12/16	6	39.48	7	39.55	39.40	-1	25,705	0.00%
2021/12/15	1.1	39.90	17	39.91	39.95	-16	25,899	-0.06%
2021/12/14	14	40.04	7	39.86	39.65	7	25,870	0.03%
2021/12/13	28	40.26	16	40.29	40.90	12	25,432	0.05%
2021/12/10	12	38.93	2	38.95	38.50	10	24,588	0.04%
2021/12/09	4	38.73	28	38.87	38.45	-24	24,644	-0.10%
2021/12/08	17	39.61	9	39.64	39.15	8	24,884	0.03%
2021/12/07	26	38.45	17	38.59	39.00	9	24,544	0.04%
2021/12/06	11	37.40	9.8	37.23	37.10	1.2	23,937	0.01%
2021/12/02	6	36.19	6	35.62	36.20	0	23,710	0.00%
2021/12/01	5	35.10	0	0.00	35.40	5	23,638	0.02%
2021/11/30	1.1	34.81	0	0.00	35.10	1.1	23,681	0.00%
2021/11/29	2.1	35.00	0	0.00	35.10	2.1	23,701	0.01%
2021/11/26	6	36.53	5.3	36.90	36.25	0.8	23,693	0.00%
2021/11/25	24	38.33	27	38.49	38.15	-3	23,602	-0.01%
2021/11/24	61.3	37.26	58	37.09	37.40	3.3	22,654	0.01%
2021/11/23	18	34.80	23	35.24	35.20	-5	21,411	-0.02%
2021/11/22	0	0.00	1	32.40	33.40	-1	21,791	0.00%
2021/11/19	8.2	33.01	3	33.30	32.85	5.2	21,762	0.02%
2021/11/18	0	0.00	7	33.84	33.90	-7	21,745	-0.03%
2021/11/17	24	34.11	9	34.03	33.85	15	21,904	0.07%
2021/11/16	2	34.18	0	0.00	34.10	2	22,142	0.01%
2021/11/15	12.1	34.78	6	34.79	34.75	6.1	22,263	0.03%
2021/11/12	18	35.95	5	35.58	35.55	13	22,815	0.06%
2021/11/11	20.2	36.27	34	36.60	36.25	-13.9	22,815	-0.06%
2021/11/10	16	35.34	5	35.50	34.95	11	22,256	0.05%
2021/11/09	29	35.53	4	35.40	35.70	25	22,466	0.11%
2021/11/08	40	36.02	35	36.41	36.25	5	22,636	0.02%
2021/11/05	2	34.28	1	34.55	34.30	1	22,459	0.00%
2021/11/04	3	35.83	0	0.00	35.15	3	22,738	0.01%
2021/11/03	11	35.81	1	36.00	35.70	10	23,539	0.04%
2021/10/29	1	34.50	5.1	34.41	35.10	-4.1	23,880	-0.02%
2021/10/28	2	34.70	15	34.55	34.85	-13	23,908	-0.05%
2021/10/26	5	35.10	2	35.05	35.60	3	24,736	0.01%
2021/10/25	1.1	35.03	14	34.79	35.05	-12.9	25,027	-0.05%
2021/10/22	40	34.14	3	34.00	33.70	37	25,424	0.15%
2021/10/21	3	37.05	3	36.90	36.90	0	25,461	0.00%
2021/10/14	0	0.00	3	36.43	36.35	-3	28,019	-0.01%
2021/10/13	1	35.40	1	36.05	35.80	0	28,804	0.00%
2021/10/12	2	36.65	0	0.00	36.10	2	29,292	0.01%
2021/10/07	8	37.88	6	38.14	38.30	2	31,156	0.01%
2021/10/05	8	38.28	18	37.97	39.00	-10	33,509	-0.03%
2021/10/04	0	0.00	1	37.50	37.10	-1	34,130	0.00%
2021/10/01	6.2	39.75	0	0.00	39.15	6.2	35,544	0.02%
2021/09/30	0	0.00	6	41.51	41.80	-6	37,175	-0.02%
2021/09/29	4.1	40.67	0	0.00	40.35	4.1	38,748	0.01%
2021/09/28	3	41.43	0	0.00	41.45	3	41,331	0.01%
2021/09/27	3	42.57	11	42.31	42.35	-8	44,443	-0.02%
2021/09/24	1.2	41.58	14	41.65	41.75	-12.8	49,121	-0.03%
2021/09/23	1.1	41.03	1	41.25	41.25	0.1	55,807	0.00%
2021/09/22	24	41.18	0	0.00	41.00	24	63,801	0.04%
2021/09/17	3	43.65	0	0.00	44.45	3	67,891	0.00%
2021/09/16	5	45.11	5	44.85	44.15	0	70,029	0.00%
2021/09/14	6	45.85	5	45.30	45.50	1	75,763	0.00%
2021/09/13	6	46.95	3	46.95	46.90	3	79,590	0.00%
2021/09/10	11	45.99	10	46.23	46.35	1	80,607	0.00%
2021/09/09	0	0.00	4	43.80	44.95	-4	81,642	0.00%
2021/09/07	2	44.38	6	44.01	44.20	-4	84,889	0.00%
2021/09/06	2	44.53	1	45.00	44.45	1	85,072	0.00%
2021/09/03	6	44.97	0	0.00	44.05	6	85,000	0.01%
2021/09/02	2	44.65	8	44.70	44.40	-6	85,129	-0.01%
2021/09/01	5	46.50	0	0.00	46.05	5	85,115	0.01%
2021/08/31	14	46.65	3	46.45	46.85	11	85,070	0.01%
2021/08/30	17	46.07	2.1	46.58	46.40	14.9	85,302	0.02%
2021/08/27	6	46.04	1	46.00	45.85	5	85,511	0.01%
2021/08/26	6	46.72	89	45.97	46.00	-83	85,671	-0.10%
2021/08/25	0	0.00	3	44.07	44.10	-3	85,317	0.00%
2021/08/24	27	43.95	8	44.05	44.00	19	89,217	0.02%
2021/08/23	11.1	44.39	3	44.73	44.10	8.1	93,474	0.01%
2021/08/20	1	43.35	1	43.40	43.40	0	96,058	0.00%
2021/08/19	4	43.69	19	44.33	42.75	-15	98,816	-0.02%
2021/08/18	11	43.55	8	43.82	45.40	3	100,762	0.00%
2021/08/17	80.1	45.45	16	47.12	44.30	64.1	102,491	0.06%
2021/08/16	18	48.13	2	47.80	47.80	16	106,682	0.01%
2021/08/13	1	48.50	5	48.42	47.80	-4	111,289	0.00%
2021/08/12	7	47.93	21	48.46	49.30	-14	115,351	-0.01%
2021/08/11	29	47.80	17	47.84	47.00	12	118,096	0.01%
2021/08/10	9	48.17	4	47.30	47.30	5	119,720	0.00%
2021/08/09	12	49.38	7	49.49	48.85	5	121,383	0.00%
2021/08/06	1	47.85	1	47.20	47.00	0	123,407	0.00%
2021/08/05	2	46.80	0	0.00	47.15	2	126,196	0.00%
2021/08/04	6	49.44	5	49.00	48.60	1	129,263	0.00%
2021/08/02	1	49.10	0	0.00	49.25	1	138,109	0.00%
2021/07/30	6	49.55	3	50.00	48.90	3	142,440	0.00%
2021/07/29	4	48.20	1	48.65	48.90	3	146,402	0.00%
2021/07/28	2	47.23	2	47.20	46.90	0	148,860	0.00%
2021/07/27	6	47.59	12	47.37	46.50	-6	151,587	0.00%
2021/07/26	7	48.98	20	48.50	48.55	-13	154,472	-0.01%
2021/07/23	5	49.58	1	50.50	50.40	4	157,355	0.00%
2021/07/22	14	48.67	4.8	49.31	48.20	9.2	158,348	0.01%
2021/07/21	10.1	50.30	2	49.85	49.30	8.1	159,661	0.01%
2021/07/20	71	52.07	71	52.46	51.50	0	159,499	0.00%
2021/07/19	87	54.52	82	53.50	53.10	5	159,337	0.00%
2021/07/16	63	53.14	61	53.66	53.00	2	159,322	0.00%
2021/07/15	10	52.65	14	53.19	54.40	-4	159,147	0.00%
2021/07/14	6.1	50.66	11	50.73	50.70	-4.9	158,637	0.00%
2021/07/13	24.1	54.51	59	54.06	52.60	-34.9	158,188	-0.02%
2021/07/12	31	58.37	12	59.51	57.40	19	157,356	0.01%
2021/07/09	14	57.36	66	56.99	56.50	-52	156,798	-0.03%
2021/07/08	45	57.58	31	57.87	58.50	14	156,468	0.01%
2021/07/07	54.8	57.70	34	56.87	56.50	20.8	155,332	0.01%
2021/07/06	88	60.25	99	61.12	59.60	-11	155,560	-0.01%
2021/07/05	114	61.53	51.2	62.44	61.30	62.9	156,896	0.04%	大買/
2021/07/02	149	59.65	224	60.09	60.10	-75	154,581	-0.05%	大買/大賣/
2021/07/01	342.9	61.01	342.6	61.87	58.80	0.3	153,370	0.00%	大買/大賣/
2021/06/30	291.1	62.47	219	63.16	61.20	72.1	151,103	0.05%	大買/大賣/
2021/06/29	322.5	58.61	231.3	58.49	59.50	91.2	147,776	0.06%	大買/大賣/
2021/06/28	103.3	53.15	164	53.80	55.70	-60.7	141,237	-0.04%	大買/大賣/
2021/06/25	44	52.31	36	52.71	50.70	8	136,878	0.01%
2021/06/24	58	50.83	69	50.47	50.60	-11	135,237	-0.01%
2021/06/23	64.1	51.13	83	52.53	48.25	-18.9	133,347	-0.01%
2021/06/22	80.1	51.22	57.1	51.11	51.70	22.9	130,040	0.02%
2021/06/21	35	47.48	28	48.04	47.00	7	125,972	0.01%
2021/06/18	12	50.77	16	51.13	50.00	-4	124,583	0.00%
2021/06/17	69	52.40	74	53.39	50.80	-5	123,048	0.00%
2021/06/16	28	51.23	73	50.70	50.40	-45	120,480	-0.04%
2021/06/15	38	50.35	50	50.59	50.60	-12	120,113	-0.01%
2021/06/11	23	46.78	8	47.65	47.20	15	119,897	0.01%
2021/06/10	8	45.23	14	45.85	47.10	-6	120,284	0.00%
2021/06/09	26.1	47.65	39	47.32	46.80	-12.9	120,431	-0.01%
2021/06/08	32	48.26	19	48.46	48.55	13	120,709	0.01%
2021/06/07	30.5	47.02	12	46.71	47.20	18.5	120,863	0.02%
2021/06/04	16	50.52	5	52.30	49.95	11	120,690	0.01%
2021/06/03	10	51.58	87	51.70	51.60	-77	121,601	-0.06%
2021/06/02	29	53.10	50	53.27	52.70	-21	121,644	-0.02%
2021/06/01	166	53.12	98	53.67	53.30	68	122,374	0.06%	大買/
2021/05/31	151	52.65	247	53.06	52.40	-96	121,105	-0.08%	大買/大賣/
2021/05/28	218	48.22	90.6	48.24	48.70	127.5	118,089	0.11%	大買/鉅額交易
2021/05/27	55	45.31	74	45.73	44.30	-19	116,115	-0.02%
2021/05/26	49	43.79	59	44.14	44.10	-10	114,060	-0.01%
2021/05/25	192.5	45.18	154	45.50	44.00	38.5	113,252	0.03%	大買/大賣/
2021/05/24	87	46.04	59	46.57	45.05	28	113,497	0.02%
2021/05/21	72.1	43.95	199	44.37	46.15	-126.9	110,303	-0.12%	大賣/鉅額交易
2021/05/20	270.1	44.35	177	44.45	43.00	93.1	105,867	0.09%	大買/大賣/
2021/05/19	53.2	43.82	33	44.01	45.00	20.2	101,894	0.02%
2021/05/18	22	40.42	15	40.75	40.95	7	99,356	0.01%
2021/05/17	32	37.89	66	37.87	37.25	-34	97,397	-0.03%
2021/05/14	22.1	42.53	40	42.91	41.35	-17.9	95,502	-0.02%
2021/05/13	47	47.79	249	46.07	45.90	-202	92,554	-0.22%	大賣/鉅額交易
2021/05/12	454.6	56.76	202	57.14	51.00	252.6	89,797	0.28%	大買/大賣/鉅額交易
2021/05/11	346.4	59.55	642	56.43	56.60	-295.6	86,567	-0.34%	大買/大賣/鉅額交易
2021/05/10	145.2	56.32	62	55.93	57.40	83.2	80,795	0.10%	大買/
2021/05/07	85	49.01	181	49.90	52.20	-96	77,653	-0.12%	大賣/
2021/05/06	247	47.29	75.8	46.70	47.50	171.2	73,184	0.23%	大買/鉅額交易
2021/05/05	376	42.95	253	42.78	43.20	123	68,736	0.18%	大買/大賣/鉅額交易
2021/05/04	41	40.85	276.2	42.12	39.30	-235.2	66,023	-0.36%	大賣/鉅額交易
2021/05/03	88	44.52	38	45.28	42.65	50	62,948	0.08%
2021/04/29	199	40.87	90	41.22	42.60	109	59,681	0.18%	大買/鉅額交易
2021/04/28	33	38.88	223	39.12	38.75	-190	56,519	-0.34%	大賣/鉅額交易
2021/04/27	20.2	39.06	18	39.71	40.00	2.2	55,435	0.00%
2021/04/26	8	39.09	11	38.72	39.25	-3	53,702	-0.01%
2021/04/23	12	34.21	8	34.65	35.70	4	53,554	0.01%
2021/04/22	13	36.08	49	38.19	36.25	-36	53,573	-0.07%
2021/04/21	24	34.71	23	35.03	35.40	1	53,448	0.00%
2021/04/20	19.1	33.36	3	32.62	34.50	16.1	53,279	0.03%
2021/04/19	24	32.86	1	34.65	34.70	23	53,408	0.04%
2021/04/16	5	29.87	13	31.07	31.55	-8	53,007	-0.02%
2021/04/15	5	28.36	5	28.63	28.70	0	52,922	0.00%
2021/04/14	11	27.51	50	27.75	27.80	-39	53,582	-0.07%
2021/04/13	25	27.59	10.2	27.51	27.40	14.8	55,897	0.03%
2021/04/12	31	28.33	39	28.63	29.00	-8	59,126	-0.01%
2021/04/09	45	26.58	23.3	26.51	26.80	21.7	58,542	0.04%
2021/04/08	1	24.95	5	24.95	24.95	-4	56,092	-0.01%
2021/04/07	18.2	22.69	57	22.83	22.70	-38.8	56,933	-0.07%
2021/04/06	34	21.99	47	22.18	22.70	-13	56,288	-0.02%
2021/04/01	90	20.74	82	20.71	20.75	8	54,838	0.01%
2021/03/31	56	19.00	54	18.99	19.50	2	52,181	0.00%
2021/03/30	0	0.00	6	18.28	18.30	-6	51,223	-0.01%
2021/03/29	5	18.40	17	18.41	18.30	-12	52,583	-0.02%
2021/03/26	1	17.80	0	17.80	17.80	1	55,864	0.00%
2021/03/25	4	17.95	3	17.90	17.55	1	58,787	0.00%
2021/03/23	10	17.77	1	17.90	17.55	9	59,227	0.02%
2021/03/22	33	17.70	24	17.83	17.70	9	60,007	0.01%
2021/03/19	8	17.58	22	17.93	17.50	-14	61,924	-0.02%
2021/03/18	1	17.80	10	17.89	17.75	-9	63,665	-0.01%
2021/03/17	11	17.96	11	17.90	17.85	0	66,518	0.00%
2021/03/16	50	17.79	11	18.16	17.75	39	67,843	0.06%
2021/03/15	9	18.39	1	18.40	18.35	8	67,472	0.01%
2021/03/12	11	18.74	63	18.41	18.75	-52	67,060	-0.08%
2021/03/11	0	0.00	1	18.30	18.25	-1	66,686	0.00%
2021/03/10	7	18.10	2	18.15	18.20	5	66,651	0.01%
2021/03/09	17	18.39	12	18.48	18.40	5	66,366	0.01%
2021/03/08	211	18.01	201	18.13	18.10	10	65,151	0.02%	大買/大賣/
2021/03/05	49	17.90	9	18.38	17.85	40	64,811	0.06%
2021/03/04	227	18.56	74	18.56	18.60	153	63,711	0.24%	大買/鉅額交易
2021/03/03	40	17.81	56	17.90	17.75	-16	61,301	-0.03%
2021/03/02	26	17.59	47	17.59	17.30	-21	60,155	-0.03%
2021/02/26	65	17.61	123	17.32	17.45	-58	59,714	-0.10%	大賣/
2021/02/25	8	17.41	87	17.47	17.45	-79	58,896	-0.13%
2021/02/24	184	17.14	31	17.23	16.50	153	58,000	0.26%	大買/鉅額交易
2021/02/23	1	16.75	34	17.12	17.20	-33	55,364	-0.06%
2021/02/22	0	0.00	14	15.69	15.65	-14	54,002	-0.03%
2021/02/19	12	15.14	3	15.17	15.45	9	53,465	0.02%
2021/02/18	6	15.14	7	15.14	15.40	-1	52,997	0.00%
2021/02/04	1	13.60	0	0.00	13.65	1	51,731	0.00%
2021/02/03	1	13.65	0	0.00	13.70	1	51,751	0.00%
2021/02/02	1	14.15	4	14.04	14.20	-3	51,453	-0.01%
2021/01/29	1	13.75	9	13.85	13.60	-8	51,075	-0.02%
2021/01/28	0	0.00	1	14.00	13.90	-1	51,168	0.00%
2021/01/27	12	14.54	6	14.74	14.40	6	51,213	0.01%
2021/01/26	1	14.85	1	15.10	14.85	0	51,226	0.00%
2021/01/25	5	15.29	1	15.60	15.25	4	51,006	0.01%
2021/01/22	7	15.26	0	0.00	15.25	7	50,670	0.01%
2021/01/21	8	14.91	11	14.99	14.90	-3	50,387	-0.01%
2021/01/20	10	14.52	1	14.65	14.60	9	50,138	0.02%
2021/01/19	1	15.60	1	15.55	15.35	0	49,711	0.00%
2021/01/18	22	15.11	1	15.20	15.10	21	49,391	0.04%
2021/01/15	18	15.77	5	15.95	15.70	13	48,895	0.03%
2021/01/14	30	16.60	25	16.18	16.40	5	48,484	0.01%
2021/01/13	20	15.90	1	15.90	16.10	19	47,717	0.04%
2021/01/12	11	15.77	1	16.35	15.70	10	47,363	0.02%
2021/01/11	20	16.87	1	17.00	16.65	19	46,697	0.04%
2021/01/08	17	16.59	19	16.59	16.80	-2	46,275	0.00%
2021/01/07	66	17.50	35	16.81	16.85	31	45,602	0.07%
2021/01/06	70	17.71	31	18.14	17.65	39	44,235	0.09%
2021/01/05	127	17.33	113	17.48	17.80	14	41,253	0.03%	大買/大賣/
2021/01/04	16	16.51	14	16.21	16.50	2	37,384	0.01%
2020/12/31	9	15.65	26	15.76	15.75	-17	35,812	-0.05%
2020/12/30	22	15.72	15	16.07	15.50	7	35,197	0.02%
2020/12/29	11	15.54	14	15.58	15.35	-3	33,981	-0.01%
2020/12/28	13	15.17	2	15.25	15.00	11	32,612	0.03%
2020/12/25	13	15.67	9	15.86	15.50	4	31,474	0.01%
2020/12/24	13	15.57	15	15.69	15.50	-2	30,591	-0.01%
2020/12/23	191	15.45	187	15.63	16.00	4	29,622	0.01%	大買/大賣/
2020/12/22	32	16.39	27	16.17	15.20	5	28,061	0.02%
2020/12/21	24	15.40	61	15.28	15.75	-37	24,162	-0.15%
2020/12/18	45	14.25	8	14.34	14.35	37	21,095	0.18%
2020/12/17	8	14.05	1	14.05	14.20	7	20,410	0.03%
2020/12/16	10	14.31	20	14.95	14.25	-10	19,874	-0.05%
2020/12/15	224	14.90	271	14.32	14.15	-47	18,916	-0.25%	大買/大賣/
2020/12/14	12	14.06	52	14.33	14.30	-40	17,025	-0.23%
2020/12/11	118	13.60	17.4	13.61	13.75	100.6	14,796	0.68%	大買/
2020/12/10	30	12.51	5	12.82	12.85	25	11,829	0.21%
2020/12/07	0	0.00	2	12.05	12.10	-2	10,456	-0.02%
2020/12/04	0	0.00	2	12.10	12.05	-2	10,470	-0.02%
2020/12/03	0	0.00	1	11.85	11.70	-1	10,500	-0.01%
2020/12/02	0	0.00	4	11.93	11.80	-4	10,700	-0.04%
2020/11/30	8	12.06	1	11.90	12.05	7	10,467	0.07%
2020/11/27	1	11.60	0	0.00	11.70	1	9,940	0.01%
2020/11/26	0	0.00	1	11.40	11.35	-1	9,580	-0.01%
2020/11/25	0	0.00	1	11.40	11.20	-1	9,397	-0.01%
2020/11/24	0	0.00	12	10.96	11.00	-12	8,983	-0.13%
2020/11/23	21	10.84	13	10.60	11.05	8	8,851	0.09%
2020/11/20	10	10.50	0	0.00	10.45	10	8,295	0.12%
2020/11/18	0	0.00	10	10.30	10.25	-10	8,113	-0.12%
2020/11/12	1	10.50	0	0.00	10.15	1	8,024	0.01%
2020/11/11	30	10.50	0	0.00	10.45	30	7,943	0.38%
2020/11/05	2	10.53	3	10.55	10.20	-1	7,639	-0.01%
2020/11/04	2	10.35	1	10.35	10.40	1	7,326	0.01%
2020/11/03	0	0.00	1	10.15	10.00	-1	7,010	-0.01%
2020/10/29	1	10.05	0	0.00	10.10	1	6,674	0.01%
2020/09/23	1	9.49	0	0.00	9.50	1	5,670	0.02%
2020/09/21	0	0.00	1	10.05	9.90	-1	5,528	-0.02%
2020/09/15	0	0.00	1	10.10	10.20	-1	5,003	-0.02%
2020/09/14	10	10.55	0	0.00	10.30	10	4,917	0.20%
2020/09/11	0	0.00	30	10.75	10.30	-30	4,782	-0.63%
2020/09/10	2	10.40	0	0.00	10.55	2	4,457	0.04%
2020/09/09	30	10.65	1	10.65	10.65	29	4,283	0.68%
2020/09/08	0	0.00	3	10.37	10.25	-3	4,044	-0.07%
2020/09/07	0	0.00	1	10.40	10.40	-1	3,675	-0.03%
2020/09/04	0	0.00	1	9.48	9.46	-1	3,309	-0.03%
2020/09/03	1	9.30	1	9.46	9.37	0	3,253	0.00%
2020/09/02	1	9.35	0	0.00	9.36	1	3,213	0.03%
2020/08/31	0	0.00	11	8.93	9.32	-11	3,231	-0.34%
2020/08/27	2	8.98	0	0.00	8.88	2	3,019	0.07%
2020/08/20	0	0.00	1	8.15	8.07	-1	2,986	-0.03%
2020/08/19	0	0.00	5	8.32	8.32	-5	2,914	-0.17%
2020/08/18	10	8.46	5	8.45	8.45	5	2,881	0.17%
2020/08/17	0	0.00	3	8.55	8.57	-3	2,847	-0.11%
2020/08/13	1	8.11	0	0.00	8.13	1	2,719	0.04%
2020/08/04	5	8.01	0	0.00	8.03	5	2,788	0.18%
2020/08/03	5	8.05	0	0.00	8.02	5	2,803	0.18%
2020/07/30	0	0.00	60	8.07	8.05	-60	2,804	-2.14%
2020/07/20	0	0.00	2	8.07	8.12	-2	3,014	-0.07%
2020/07/17	2	8.38	0	0.00	8.21	2	3,022	0.07%
2020/07/01	3	8.23	0	0.00	8.21	3	3,150	0.10%
2020/06/23	3	8.35	0	0.00	8.36	3	3,233	0.09%
2020/06/12	0	0.00	0	8.17	8.19	0	3,593	0.00%
2020/06/10	0	0.00	2	8.38	8.65	-2	3,674	-0.05%
2020/06/09	2	8.47	1	8.46	8.41	1	3,786	0.03%
2020/06/08	1	8.32	51	8.45	8.45	-50	3,934	-1.27%
2020/06/05	0	0.00	2	8.17	8.24	-2	3,877	-0.05%
2020/06/03	2	7.92	0	0.00	8.02	2	3,936	0.05%
2020/06/02	0	0.00	1	7.80	7.80	-1	3,920	-0.03%
2020/05/28	35	8.21	0	0.00	8.14	35	3,929	0.89%
2020/05/27	15	7.66	0	0.00	7.79	15	3,835	0.39%
2020/05/26	0	0.00	10	7.33	7.27	-10	3,770	-0.27%
2020/04/29	0	0.00	1	7.43	7.47	-1	3,654	-0.03%
2020/04/17	0	0.00	1	7.22	7.12	-1	3,862	-0.03%
2020/04/14	0	0.00	1	7.21	7.22	-1	3,750	-0.03%
2020/04/13	0	0.00	9	7.06	7.06	-9	3,769	-0.24%
2020/04/08	0	0.00	0.4	7.04	7.04	-0.4	3,929	-0.01%
2020/04/07	1	6.70	3	6.75	6.74	-2	3,962	-0.05%
2020/03/31	10	6.66	0	0.00	6.63	10	4,219	0.24%
2020/03/30	2	6.40	0	0.00	6.58	2	4,243	0.05%
2020/03/18	2	6.23	0	0.00	6.00	2	4,266	0.05%
2020/03/05	0	0.00	1	9.34	9.31	-1	3,576	-0.03%
2020/03/04	1	9.33	0	0.00	9.30	1	3,569	0.03%
2020/03/03	0	0.00	1	9.40	9.30	-1	3,567	-0.03%
2020/02/27	1	9.05	0	0.00	9.06	1	3,617	0.03%
2020/02/25	2	9.26	0	0.00	9.31	2	3,592	0.06%
2020/01/31	0	0.00	6	9.30	9.32	-6	4,116	-0.15%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/08	1	10.10	0	0.00	10.10	1	3,916	0.03%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/30	0	0.00	1	10.60	10.60	-1	3,759	-0.03%
2019/12/17	0	0.00	3	10.10	10.10	-3	3,275	-0.09%
2019/12/16	0	0.00	7	9.96	9.99	-7	3,207	-0.22%
2019/12/13	0	0.00	7	9.89	9.83	-7	3,091	-0.23%
2019/12/12	0	0.00	13	9.86	9.84	-13	3,071	-0.42%
2019/12/11	0	0.00	16	9.74	9.76	-16	3,053	-0.52%
2019/12/06	0	0.00	2	9.77	9.69	-2	3,082	-0.06%
2019/12/04	1	9.74	11	9.79	9.81	-10	3,095	-0.32%
2019/11/29	6	9.71	0	0.00	9.76	6	3,101	0.19%
2019/11/26	6	9.80	6	9.90	9.90	0	3,083	0.00%
2019/11/25	0	0.00	2	9.57	9.57	-2	2,972	-0.07%
2019/11/18	1	9.45	0	0.00	9.45	1	2,997	0.03%
2019/11/14	6	9.41	11	9.38	9.32	-5	3,002	-0.17%
2019/11/12	0	0.00	2	9.56	9.48	-2	3,202	-0.06%
2019/11/11	0	0.00	6	9.51	9.46	-6	3,257	-0.18%
2019/11/05	6	10.00	0	0.00	10.10	6	3,174	0.19%
2019/10/23	1	9.25	0	0.00	9.25	1	3,027	0.03%
2019/10/22	1	9.35	0	0.00	9.36	1	3,091	0.03%
2019/10/21	0	0.00	3	9.31	9.40	-3	3,119	-0.10%
2019/10/04	0	0.00	1	9.53	9.51	-1	3,137	-0.03%
2019/08/20	2	10.00	0	0.00	10.05	2	3,924	0.05%
2019/08/07	7	10.09	1	10.10	10.00	6	4,045	0.15%
2019/08/05	0	0.00	1	10.35	10.35	-1	4,223	-0.02%
2019/08/02	0.2	10.40	0	0.00	10.45	0.2	4,354	0.00%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/26	0	0.00	25	10.65	10.75	-25	5,495	-0.45%
2019/07/15	26	10.39	0	0.00	10.35	26	6,456	0.40%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/06/24	0	0.00	10	10.70	10.65	-10	7,617	-0.13%
2019/06/21	5	10.60	0	0.00	10.65	5	7,609	0.07%
2019/05/29	10	10.45	10	10.45	10.45	0	9,685	0.00%
2019/05/28	5	10.35	10	10.40	10.60	-5	9,733	-0.05%
2019/05/27	26	10.48	0	0.00	10.35	26	9,845	0.26%
2019/05/24	10	10.85	10	10.90	10.85	0	9,722	0.00%
2019/05/23	26	10.80	31	10.95	10.80	-5	9,900	-0.05%
2019/05/21	30	10.80	30	10.95	10.90	0	10,283	0.00%
2019/05/20	6	10.80	0	0.00	10.80	6	10,291	0.06%
2019/05/17	30	10.85	0	0.00	10.85	30	10,353	0.29%
2019/05/16	1	11.10	0	0.00	11.00	1	10,312	0.01%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/09	2	10.75	0	0.00	10.70	2	11,126	0.02%
2019/05/06	6	11.25	0	0.00	11.20	6	10,971	0.05%
2019/04/30	0	0.00	2	12.15	12.30	-2	10,111	-0.02%
2019/04/29	26	12.19	0	0.00	12.05	26	10,108	0.26%
2019/04/26	0	0.00	85	12.45	12.30	-85	10,046	-0.85%
2019/04/24	6	12.50	0	0.00	12.45	6	9,822	0.06%
2019/04/22	4	12.21	1	12.10	12.30	3	9,344	0.03%
2019/04/16	0	0.00	6	11.85	12.05	-6	9,241	-0.06%
2019/04/15	0	0.00	5	11.85	11.90	-5	9,104	-0.05%
2019/04/12	0	0.00	2	11.80	11.75	-2	9,235	-0.02%
2019/04/11	6	11.85	0	0.00	11.90	6	9,227	0.07%
2019/04/10	6	11.95	11	11.95	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	1	12.00	12.05	-1	9,131	-0.01%
2019/04/08	0	0.00	5	11.95	11.85	-5	9,048	-0.06%
2019/04/01	81	11.50	0	0.00	11.40	81	8,713	0.93%
2019/03/29	10	11.35	0	0.00	11.40	10	8,681	0.12%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/25	0	0.00	2	11.40	11.40	-2	8,594	-0.02%
2019/03/22	1	11.60	0	0.00	11.55	1	8,526	0.01%
2019/03/20	2	11.70	0	0.00	11.70	2	8,396	0.02%
2019/03/19	10	11.95	0	0.00	11.95	10	8,157	0.12%
2019/03/14	1	11.90	0	0.00	11.90	1	8,071	0.01%
2019/03/12	10	12.05	0	0.00	12.10	10	8,245	0.12%
2019/03/07	1	12.15	0	0.00	12.10	1	8,279	0.01%
2019/03/06	19	12.40	0	0.00	12.40	19	8,456	0.22%
2019/03/05	0	0.00	2	12.30	12.30	-2	8,093	-0.02%
2019/03/04	0	11.95	0	0.00	12.00	0	7,812	0.00%
2019/02/27	1	11.95	0	0.00	12.05	1	7,764	0.01%
2019/02/26	2	12.05	0	0.00	12.10	2	7,706	0.03%
2019/02/20	0	0.00	2	12.00	12.05	-2	7,093	-0.03%
2019/02/18	0	0.00	20	11.90	11.90	-20	6,850	-0.29%
2019/02/15	22	11.90	0	0.00	11.90	22	6,849	0.32%
2019/02/13	2	12.38	0	0.00	12.15	2	6,807	0.03%
2019/02/12	2	12.15	0	0.00	12.30	2	6,656	0.03%
2019/02/11	3	12.00	0	0.00	12.00	3	6,421	0.05%
2019/01/30	1	11.65	0	0.00	11.65	1	5,995	0.02%
2019/01/24	1	11.20	1	11.20	11.15	0	5,753	0.00%
2019/01/21	5	11.05	0	0.00	11.10	5	5,859	0.09%
2019/01/18	0	0.00	23	10.95	10.90	-23	5,983	-0.38%
2019/01/16	36	10.85	13	10.95	10.85	23	6,230	0.37%
2019/01/15	34	10.85	39	10.89	10.90	-5	6,303	-0.08%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/10	1	10.95	1	10.90	11.00	0	6,475	0.00%
2019/01/09	7	11.15	7	11.10	11.20	0	6,402	0.00%
2019/01/08	2	10.65	2	10.70	10.70	0	6,276	0.00%
2018/12/13	2	11.30	0	0.00	11.30	2	8,120	0.02%
2018/12/06	0	0.00	14	11.49	11.40	-14	8,298	-0.17%
2018/12/05	9	12.15	0	0.00	11.85	9	8,402	0.11%
2018/12/04	5	11.80	6	11.87	11.85	-1	8,327	-0.01%
2018/12/03	0	0.00	4	11.85	11.90	-4	8,343	-0.05%
2018/11/30	2	11.60	4	11.68	11.60	-2	8,475	-0.02%
2018/11/29	10	11.84	3	11.90	11.80	7	8,448	0.08%
2018/11/27	1	11.05	0	0.00	11.20	1	8,265	0.01%
2018/11/23	3	11.42	0	0.00	11.30	3	8,591	0.03%
2018/11/22	2	11.50	0	0.00	11.35	2	8,925	0.02%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/14	0	0.00	20	11.50	11.65	-20	10,334	-0.19%
2018/11/12	20	11.33	0	0.00	11.40	20	10,829	0.18%
2018/11/07	0	0.00	18	11.80	11.75	-18	12,554	-0.14%
2018/11/05	2	11.80	1	11.80	11.80	1	13,573	0.01%
2018/11/02	1	11.85	0	0.00	11.80	1	13,594	0.01%
2018/11/01	0	0.00	18	11.90	11.90	-18	13,651	-0.13%
2018/10/29	1	11.10	1	11.30	11.50	0	13,966	0.00%
2018/10/25	13	11.20	1	11.15	11.05	12	13,832	0.09%
2018/10/24	25	11.85	24	11.75	11.85	1	13,778	0.01%
2018/10/23	24	12.35	0	0.00	12.25	24	13,825	0.17%
2018/10/22	0	0.00	28	12.82	12.70	-28	13,880	-0.20%
2018/10/19	16	12.58	0	0.00	12.55	16	14,236	0.11%
2018/10/17	13	12.95	0	0.00	12.90	13	14,461	0.09%
2018/10/12	0	0.00	13	12.96	13.10	-13	14,495	-0.09%
2018/10/11	1	12.85	0	0.00	12.85	1	14,535	0.01%
2018/10/09	1	13.75	9	13.81	13.70	-8	14,422	-0.06%
2018/10/05	9	13.63	0	0.00	13.60	9	14,547	0.06%
2018/10/04	14	14.03	22	14.09	14.00	-8	14,490	-0.06%
2018/10/03	6	14.11	1	14.25	14.10	5	14,705	0.03%
2018/10/02	5	14.26	0	0.00	14.25	5	14,676	0.03%
2018/10/01	2	14.20	2	14.35	14.50	0	14,670	0.00%
2018/09/28	10	14.63	0	0.00	14.45	10	14,652	0.07%
2018/09/27	0	0.00	11	14.75	14.75	-11	14,525	-0.08%
2018/09/26	1	14.75	2	14.55	14.65	-1	14,427	-0.01%
2018/09/25	0	0.00	1	14.45	14.40	-1	14,220	-0.01%
2018/09/21	2	13.80	2	13.95	13.95	0	13,946	0.00%
2018/09/20	1	13.90	10	13.90	13.95	-9	14,010	-0.06%
2018/09/19	5	14.05	5	13.45	14.05	0	13,927	0.00%
2018/09/14	2	13.35	2	13.40	13.40	0	14,181	0.00%
2018/09/13	0	0.00	2	13.25	13.35	-2	14,127	-0.01%
2018/09/11	1	13.00	0	0.00	13.15	1	14,359	0.01%
2018/09/07	0	0.00	1	13.55	13.50	-1	14,138	-0.01%
2018/09/06	2	13.45	2	13.25	13.15	0	14,021	0.00%
2018/09/05	13	13.65	2	13.70	13.65	11	13,890	0.08%
2018/09/04	2	13.80	2	13.75	13.80	0	13,909	0.00%
2018/09/03	3	13.95	3	13.75	13.65	0	13,905	0.00%
2018/08/28	11	14.48	0	0.00	14.45	11	13,557	0.08%
2018/08/27	0	0.00	5	14.85	14.95	-5	13,489	-0.04%
2018/08/24	5	15.05	0	0.00	15.05	5	13,586	0.04%
2018/08/23	0	0.00	1	15.30	15.50	-1	13,303	-0.01%
2018/08/22	2	15.30	1	15.10	15.00	1	13,059	0.01%
2018/08/21	5	15.05	26	15.13	15.05	-21	12,971	-0.16%
2018/08/20	14	14.84	2	14.45	14.55	12	12,662	0.09%
2018/08/17	14	15.13	4	15.55	15.00	10	12,321	0.08%
2018/08/16	10	15.05	17	15.35	15.35	-7	12,002	-0.06%
2018/08/15	9	15.70	4	15.95	15.60	5	11,641	0.04%
2018/08/14	2	15.45	97	15.55	15.60	-95	11,049	-0.86%
2018/08/13	5	14.73	32	14.77	14.45	-27	10,062	-0.27%
2018/08/10	15	14.38	10	14.29	14.25	5	9,425	0.05%
2018/08/09	0	0.00	0.9	13.85	13.95	-0.9	9,094	-0.01%
2018/08/08	13	13.93	0	0.00	13.90	13	9,088	0.14%
2018/08/07	7	14.09	0	0.00	14.05	7	8,963	0.08%
2018/08/03	29	13.93	29	14.37	13.85	0	8,889	0.00%
2018/08/01	0	0.00	2	14.20	14.20	-2	8,717	-0.02%
2018/07/31	0	0.00	20	14.20	14.25	-20	8,653	-0.23%
2018/07/26	0	0.00	12	13.98	13.80	-12	8,311	-0.14%
2018/07/25	0	0.00	25	13.57	13.65	-25	7,942	-0.31%
2018/07/24	20	13.41	10	13.45	13.45	10	7,810	0.13%
2018/07/23	0	0.00	4	12.95	13.00	-4	7,505	-0.05%
2018/07/20	12	13.12	2	12.90	12.95	10	7,455	0.13%
2018/07/13	2	13.20	2	13.10	13.15	0	7,209	0.00%
2018/07/12	0	0.00	1	13.40	13.35	-1	7,037	-0.01%
2018/07/11	2	13.30	6	13.20	13.35	-4	6,918	-0.06%
2018/07/06	0	0.00	10	12.90	12.95	-10	6,626	-0.15%
2018/07/04	2	12.45	2	12.55	12.65	0	6,611	0.00%
2018/07/03	2	12.75	2	12.65	12.40	0	6,668	0.00%
2018/07/02	0	0.00	15	12.94	12.95	-15	6,572	-0.23%
2018/06/29	22	12.70	2	12.70	12.65	20	6,550	0.31%
2018/06/28	0	0.00	2	13.10	13.05	-2	6,428	-0.03%
2018/06/27	0	0.00	2	13.05	13.15	-2	6,370	-0.03%
2018/06/26	4	12.80	2	12.65	12.95	2	6,167	0.03%
2018/06/25	0	0.00	5	12.81	12.90	-5	6,160	-0.08%
2018/06/22	3	12.60	14	12.69	12.60	-11	6,098	-0.18%
2018/06/20	0	0.00	10	12.55	12.60	-10	6,389	-0.16%
2018/06/14	7	12.30	2	12.15	12.10	5	6,279	0.08%
2018/06/13	2	12.50	2	12.40	12.40	0	6,294	0.00%
2018/06/12	2	12.45	2	12.50	12.50	0	6,219	0.00%
2018/06/11	6	12.46	0.8	12.45	12.40	5.2	6,142	0.08%
2018/06/06	12	12.14	0	0.00	12.05	12	6,105	0.20%
2018/06/05	1	12.05	0	0.00	12.10	1	6,128	0.02%
2018/05/29	0	0.00	3	11.20	11.40	-3	6,662	-0.05%
2018/05/17	3	11.00	1	10.85	10.90	2	8,978	0.02%
2018/05/11	0	0.00	2	10.95	10.90	-2	9,629	-0.02%
2018/05/04	1	10.45	0	0.00	10.50	1	10,028	0.01%
2018/04/30	0	0.00	2	10.80	10.80	-2	10,792	-0.02%
2018/04/27	2	10.75	0	0.00	10.80	2	10,942	0.02%
2018/04/16	1	11.20	2	11.20	11.15	-1	15,298	-0.01%
2018/04/13	0	0.00	20	11.30	11.35	-20	15,988	-0.13%
2018/04/10	1	11.95	0	0.00	11.80	1	17,410	0.01%
2018/04/03	0	12.50	4	11.80	11.80	-4	18,523	-0.02%
2018/03/28	2	11.45	8	11.15	11.45	-6	20,514	-0.03%
2018/03/27	1	11.15	0	0.00	11.15	1	20,452	0.00%
2018/03/26	10	10.96	0	0.00	10.85	10	20,399	0.05%
2018/03/23	1	10.95	0	0.00	10.95	1	20,320	0.00%
2018/03/14	1	12.30	0	0.00	12.30	1	20,742	0.00%
2018/03/12	1	12.40	0	0.00	12.35	1	20,728	0.00%
2018/03/06	20	12.45	8	12.45	12.45	12	20,732	0.06%
2018/03/05	4	12.36	0	0.00	12.20	4	20,585	0.02%
2018/03/02	0	0.00	9	13.60	13.55	-9	19,892	-0.05%
2018/02/27	21	13.55	5	13.45	13.45	16	19,364	0.08%
2018/02/26	12	13.68	0	0.00	13.60	12	19,157	0.06%
2018/02/23	10	14.10	22	14.00	13.50	-12	18,999	-0.06%
2018/02/22	2	13.58	2	13.70	13.60	0	18,331	0.00%
2018/02/21	8	13.12	1	13.25	13.55	7	18,062	0.04%
2018/02/12	1	12.70	0	0.00	12.80	1	17,554	0.01%
2018/02/08	2	12.00	0	0.00	12.20	2	17,444	0.01%
2018/02/07	3	12.40	0	0.00	12.25	3	17,399	0.02%
2018/02/06	8	12.38	5	12.30	12.25	3	17,268	0.02%
2018/02/05	6	12.45	55	12.68	12.85	-49	16,969	-0.29%
2018/02/02	5	12.85	5	12.95	12.85	0	16,940	0.00%
2018/02/01	7	12.94	5	13.05	12.85	2	16,948	0.01%
2018/01/31	9	12.74	5	12.85	12.95	4	16,955	0.02%
2018/01/30	5	13.30	5	13.00	13.05	0	16,808	0.00%
2018/01/26	2	13.20	0	0.00	13.15	2	16,589	0.01%
2018/01/25	0	0.00	4	13.13	13.25	-4	16,668	-0.02%
2018/01/24	8	13.04	0	0.00	13.05	8	16,514	0.05%
2018/01/23	5	12.55	5	12.65	12.75	0	16,150	0.00%
2018/01/22	6	12.49	11	12.52	12.55	-5	16,061	-0.03%
2018/01/19	10	12.80	0	0.00	12.75	10	15,954	0.06%
2018/01/18	18	12.60	5	12.65	12.65	13	16,342	0.08%
2018/01/17	11	13.09	20	13.01	12.90	-9	16,235	-0.06%
2018/01/16	5	13.00	5	13.15	13.20	0	15,894	0.00%
2018/01/15	11	13.71	14	13.29	13.05	-3	15,631	-0.02%
2018/01/12	11	13.90	0	0.00	13.90	11	14,781	0.07%
2018/01/11	5	14.15	18	14.17	13.90	-13	14,390	-0.09%
2018/01/10	77	14.11	104	14.24	14.00	-27	13,953	-0.19%	大賣/
2018/01/09	0	0.00	49	13.61	13.70	-49	12,861	-0.38%
2018/01/08	58	13.32	3	13.38	13.40	55	12,193	0.45%
2018/01/05	5	12.75	6	12.82	12.85	-1	11,174	-0.01%
2018/01/04	15	12.80	6	12.73	12.70	9	10,964	0.08%
2018/01/03	20	12.73	6	12.67	12.75	14	10,724	0.13%
2018/01/02	12	12.85	94	12.89	12.85	-82	10,405	-0.79%