中鴻 (2014)-日進券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▼0.55
漲幅
-2.32%
成交量
17,059張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/04/19	3	23.65	7	23.44	23.20	-4	6,917	-0.06%
2024/04/18	22	23.61	11	23.77	23.75	11	6,679	0.16%
2024/04/17	3	22.18	0	0.00	22.25	3	6,151	0.05%
2024/04/16	8	22.45	0	0.00	22.15	8	6,289	0.13%
2024/04/15	7	22.84	2	22.80	22.65	5	6,417	0.08%
2024/04/12	3	23.03	0	0.00	23.00	3	6,362	0.05%
2024/04/11	12	23.39	0	0.00	23.35	12	6,346	0.19%
2024/04/10	6	24.36	7	24.46	24.10	-1	6,309	-0.02%
2024/04/09	13	24.50	55	24.61	24.95	-42	5,796	-0.72%
2024/04/08	2	22.58	0	0.00	22.70	2	5,047	0.04%
2024/04/03	9	22.74	1	22.85	22.80	8	5,013	0.16%
2024/04/02	0	0.00	1	22.20	22.15	-1	4,727	-0.02%
2024/04/01	1	22.20	1	22.10	22.25	0	5,043	0.00%
2024/03/29	0	0.00	7	22.00	22.10	-7	5,293	-0.13%
2024/03/26	1	21.90	0	0.00	21.90	1	6,896	0.01%
2024/03/21	2	22.20	0	0.00	22.20	2	11,669	0.02%
2024/03/20	4	22.10	0	0.00	22.00	4	12,747	0.03%
2024/03/19	0	0.00	1	22.25	22.30	-1	12,828	-0.01%
2024/03/18	1	22.15	0	0.00	22.25	1	12,849	0.01%
2024/03/14	2	22.75	3	22.57	22.60	-1	12,852	-0.01%
2024/03/13	1	22.10	4	22.10	22.00	-3	12,771	-0.02%
2024/03/11	1	21.80	1	22.15	22.30	0	12,732	0.00%
2024/03/08	12	22.22	0	0.00	22.05	12	12,716	0.09%
2024/03/07	1	22.15	3	22.20	22.40	-2	12,713	-0.02%
2024/03/06	8	22.49	0	0.00	22.40	8	12,652	0.06%
2024/03/05	2	22.65	5	22.50	22.70	-3	12,613	-0.02%
2024/03/04	4	22.50	7	22.40	22.50	-3	12,611	-0.02%
2024/02/27	1	23.30	0	0.00	23.05	1	12,710	0.01%
2024/02/23	1	23.60	0	0.00	23.35	1	12,856	0.01%
2024/02/22	2	23.73	1	23.75	23.75	1	12,900	0.01%
2024/02/21	4	23.95	0	0.00	23.75	4	12,943	0.03%
2024/02/20	3	24.17	0	0.00	24.05	3	12,941	0.02%
2024/02/19	5	24.40	0	0.00	24.40	5	13,040	0.04%
2024/02/16	11	23.80	1	23.75	23.95	10	13,129	0.08%
2024/02/15	1	23.35	0	0.00	23.35	1	13,098	0.01%
2024/02/02	1	23.65	0	0.00	23.65	1	13,085	0.01%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/29	0	0.00	4	24.30	24.40	-4	13,164	-0.03%
2024/01/23	3	23.80	0	0.00	23.85	3	13,112	0.02%
2024/01/22	1	23.25	3	23.35	23.35	-2	13,060	-0.02%
2024/01/19	0	0.00	25	23.20	23.20	-25	13,049	-0.19%
2024/01/17	0	0.00	1	23.85	23.35	-1	13,021	-0.01%
2024/01/16	3	24.02	0	0.00	23.90	3	13,025	0.02%
2024/01/12	1	24.35	0	0.00	24.35	1	13,000	0.01%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	2	24.40	0	0.00	24.35	2	13,180	0.02%
2024/01/09	49	25.08	21	25.01	25.10	28	13,022	0.22%
2024/01/08	4	26.14	7	26.39	26.05	-3	12,801	-0.02%
2024/01/04	2	26.18	1	26.10	26.25	1	12,671	0.01%
2024/01/03	2	25.70	0	0.00	25.70	2	12,565	0.02%
2024/01/02	4	26.09	0	0.00	26.05	4	12,482	0.03%
2023/12/28	30	26.30	6	26.03	25.95	24	12,479	0.19%
2023/12/27	12	26.23	325	26.35	26.20	-313	12,340	-2.54%	大賣/鉅額交易
2023/12/25	317	27.24	16	26.98	26.95	301	11,878	2.53%	大買/鉅額交易
2023/12/22	5	26.90	1	27.00	27.00	4	11,440	0.03%
2023/12/21	18	27.95	313	27.67	27.70	-295	10,953	-2.69%	大賣/鉅額交易
2023/12/20	43	28.18	84	27.95	28.20	-41	10,450	-0.39%
2023/12/19	8	26.76	47	27.51	27.75	-39	9,327	-0.42%
2023/12/18	347	26.82	6	26.95	26.85	341	7,949	4.29%	大買/鉅額交易
2023/12/15	0	0.00	175	25.82	26.00	-175	5,922	-2.95%	大賣/鉅額交易
2023/12/14	0	0.00	4	23.65	23.65	-4	4,955	-0.08%
2023/12/13	0	0.00	1	23.30	23.10	-1	5,090	-0.02%
2023/12/12	2	22.93	0	0.00	22.90	2	5,192	0.04%
2023/12/11	1	23.20	0	0.00	23.05	1	5,194	0.02%
2023/12/07	3	23.62	0	0.00	23.55	3	5,206	0.06%
2023/11/30	100	23.35	0	0.00	23.35	100	5,087	1.97%
2023/11/29	50	23.55	2	23.55	23.55	48	5,135	0.93%
2023/11/28	6	23.68	32	23.70	23.65	-26	5,111	-0.51%
2023/11/27	2	23.30	2	23.10	23.25	0	5,024	0.00%
2023/11/23	0	0.00	10	22.85	22.75	-10	4,947	-0.20%
2023/11/22	2	22.85	152	23.15	22.70	-150	4,929	-3.04%	大賣/鉅額交易
2023/11/21	1	22.70	116	22.70	22.70	-115	4,799	-2.40%	大賣/鉅額交易
2023/11/16	0	0.00	2	22.38	22.45	-2	4,650	-0.04%
2023/11/14	3	21.20	8	21.12	21.20	-5	4,530	-0.11%
2023/11/13	5	21.27	4	21.48	21.20	1	4,654	0.02%
2023/11/08	52	21.39	25	21.15	21.15	27	4,994	0.54%
2023/11/06	0	0.00	3	21.93	21.90	-3	5,158	-0.06%
2023/11/03	1	21.65	0	0.00	21.65	1	5,285	0.02%
2023/10/31	0	0.00	1	21.85	21.55	-1	6,448	-0.02%
2023/10/30	1	21.65	0	0.00	21.55	1	7,077	0.01%
2023/10/27	100	21.45	4	21.65	21.45	96	7,188	1.34%
2023/10/26	0	0.00	3	21.37	21.45	-3	7,239	-0.04%
2023/10/25	1	21.20	0	0.00	21.35	1	7,308	0.01%
2023/10/23	1	20.80	0	0.00	20.95	1	7,386	0.01%
2023/10/20	0	0.00	2	21.00	20.95	-2	7,503	-0.03%
2023/10/19	2	21.48	0	0.00	21.25	2	7,739	0.03%
2023/10/18	1	21.30	2	21.13	21.75	-1	7,777	-0.01%
2023/10/17	33	21.49	0	0.00	21.45	33	7,782	0.42%
2023/10/12	1	21.65	0	0.00	21.85	1	7,883	0.01%
2023/10/11	0	0.00	1	21.75	21.45	-1	7,934	-0.01%
2023/10/04	4	21.56	0	0.00	21.55	4	7,930	0.05%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/10/02	2	22.60	0	0.00	22.60	2	7,867	0.03%
2023/09/27	8	22.89	0	0.00	22.90	8	7,881	0.10%
2023/09/21	0	0.00	4	24.70	24.30	-4	7,775	-0.05%
2023/09/20	1	25.10	2	25.05	24.70	-1	7,808	-0.01%
2023/09/19	2	24.93	1	24.75	24.80	1	7,937	0.01%
2023/09/18	0	0.00	25	24.97	24.70	-25	7,974	-0.31%
2023/09/15	2	23.85	3	24.03	24.10	-1	7,772	-0.01%
2023/09/14	0	0.00	5	23.50	23.65	-5	7,725	-0.06%
2023/09/12	1	23.65	1	23.75	23.65	0	8,259	0.00%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	0	0.00	2	23.70	23.70	-2	8,456	-0.02%
2023/08/29	0	0.00	1	22.65	22.75	-1	8,721	-0.01%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	50	22.75	0	0.00	22.70	50	8,681	0.58%
2023/08/22	100	22.78	3	22.75	22.80	97	8,701	1.11%
2023/08/21	0	0.00	1	23.10	22.95	-1	8,709	-0.01%
2023/08/18	5	23.31	3	23.27	23.20	2	8,681	0.02%
2023/08/17	5	22.57	1	22.70	22.70	4	8,597	0.05%
2023/08/16	2	22.85	2	22.85	22.85	0	8,488	0.00%
2023/08/15	1	23.30	0	0.00	23.25	1	8,433	0.01%
2023/08/14	2	23.70	3	23.52	23.25	-1	8,369	-0.01%
2023/08/11	5	24.69	1	24.55	24.50	4	8,200	0.05%
2023/08/10	1	25.05	1	25.15	25.15	0	8,083	0.00%
2023/08/08	1	26.00	3	26.10	25.45	-2	7,979	-0.03%
2023/08/07	1	25.60	3	26.28	26.10	-2	7,900	-0.03%
2023/08/04	22	25.60	20	25.52	26.10	2	7,485	0.03%
2023/08/02	7	25.65	10	25.50	25.35	-3	6,959	-0.04%
2023/08/01	3	24.77	3	24.85	24.70	0	6,343	0.00%
2023/07/31	5	24.29	2	24.45	24.15	3	6,308	0.05%
2023/07/28	2	24.38	0	0.00	24.40	2	6,270	0.03%
2023/07/26	1	24.55	2	24.75	24.50	-1	6,197	-0.02%
2023/07/25	3	24.60	1	24.90	24.70	2	6,081	0.03%
2023/07/24	21	24.61	16	25.07	24.65	5	6,006	0.08%
2023/07/21	11	24.30	2	24.30	24.25	9	5,786	0.16%
2023/07/20	4	24.55	3	24.68	24.65	1	5,833	0.02%
2023/07/18	0	0.00	6	24.07	24.05	-6	5,908	-0.10%
2023/07/13	0	0.00	1	23.50	23.35	-1	5,984	-0.02%
2023/07/12	2	23.13	0	0.00	23.10	2	6,002	0.03%
2023/07/06	1	24.05	0	0.00	23.80	1	6,107	0.02%
2023/07/04	0	0.00	1	24.60	24.60	-1	6,058	-0.02%
2023/07/03	1	24.35	3	24.60	24.50	-2	6,089	-0.03%
2023/06/30	1	24.40	1	24.45	24.40	0	6,058	0.00%
2023/06/29	2	24.65	0	0.00	24.65	2	6,043	0.03%
2023/06/28	0	0.00	2	24.90	24.85	-2	6,043	-0.03%
2023/06/27	9	24.84	5	25.25	25.25	4	5,963	0.07%
2023/06/26	1	24.80	13	25.03	24.75	-12	5,823	-0.21%
2023/06/20	1	24.55	0	0.00	24.65	1	5,879	0.02%
2023/06/19	14	24.88	1	24.95	24.90	13	5,893	0.22%
2023/06/16	0	0.00	2	24.60	24.55	-2	5,664	-0.04%
2023/06/13	5	23.25	2	23.25	23.20	3	5,680	0.05%
2023/06/05	7	24.41	7	24.39	24.40	0	6,245	0.00%
2023/05/30	0	0.00	2	23.00	23.00	-2	6,578	-0.03%
2023/05/26	4	23.10	3	23.10	23.00	1	7,358	0.01%
2023/05/25	4	23.34	0	0.00	23.25	4	7,578	0.05%
2023/05/19	0	0.00	1	23.65	23.25	-1	8,109	-0.01%
2023/05/15	1	23.25	0	0.00	23.35	1	8,695	0.01%
2023/05/12	0	0.00	1	23.65	23.00	-1	8,750	-0.01%
2023/05/11	0	0.00	1	23.65	23.40	-1	8,702	-0.01%
2023/05/08	4	24.45	0	0.00	24.40	4	9,159	0.04%
2023/05/04	5	24.05	0	0.00	24.05	5	9,566	0.05%
2023/05/03	3	24.25	0	0.00	24.25	3	9,880	0.03%
2023/04/28	0	0.00	1	24.45	24.50	-1	10,489	-0.01%
2023/04/26	0	0.00	1	24.30	24.60	-1	10,991	-0.01%
2023/04/25	1	25.15	0	0.00	24.45	1	11,452	0.01%
2023/04/24	2	25.25	2	25.35	25.15	0	11,957	0.00%
2023/04/21	1	25.35	0	0.00	25.55	1	12,174	0.01%
2023/04/20	1	25.80	11	25.80	25.75	-10	12,054	-0.08%
2023/04/13	1	26.70	3	27.03	27.10	-2	12,479	-0.02%
2023/04/10	2	26.65	2	26.85	26.90	0	12,879	0.00%
2023/04/07	1	26.65	1	26.85	26.55	0	13,120	0.00%
2023/03/29	10	26.25	0	0.00	26.40	10	17,033	0.06%
2023/03/28	16	26.11	95	26.11	26.15	-79	17,801	-0.44%
2023/03/27	15	26.88	0	0.00	26.50	15	18,537	0.08%
2023/03/24	17	26.61	0	0.00	26.55	17	19,550	0.09%
2023/03/23	1	26.20	0	0.00	26.40	1	20,721	0.00%
2023/03/22	15	26.60	0	0.00	26.60	15	22,079	0.07%
2023/03/21	1	26.85	17	26.91	26.85	-16	22,657	-0.07%
2023/03/20	11	26.64	1	27.10	26.65	10	22,689	0.04%
2023/03/17	32	27.20	5	27.36	27.15	27	22,606	0.12%
2023/03/16	6	27.08	49	27.10	27.05	-43	22,463	-0.19%
2023/03/15	30	27.55	1	27.60	27.60	29	22,491	0.13%
2023/03/14	3	27.78	1	27.70	27.60	2	22,529	0.01%
2023/03/13	74	27.52	10	27.55	27.75	64	22,740	0.28%
2023/03/10	3	28.05	0	0.00	27.90	3	22,697	0.01%
2023/03/09	1	28.75	0	0.00	28.70	1	22,744	0.00%
2023/03/08	2	28.40	2	28.40	28.40	0	22,700	0.00%
2023/03/07	0	0.00	2	28.80	28.80	-2	22,742	-0.01%
2023/03/06	0	0.00	3	28.85	28.40	-3	22,627	-0.01%
2023/03/03	2	28.10	0	0.00	28.30	2	22,580	0.01%
2023/03/02	0	0.00	23	27.60	28.15	-23	22,576	-0.10%
2023/03/01	8	27.23	0	0.00	27.40	8	22,561	0.04%
2023/02/24	10	29.32	5	29.48	28.90	5	22,234	0.02%
2023/02/23	0	0.00	3	29.60	29.70	-3	21,938	-0.01%
2023/02/22	1	28.90	1	29.20	29.20	0	21,873	0.00%
2023/02/21	1	29.20	0	0.00	29.25	1	21,945	0.00%
2023/02/20	6	29.20	7	29.35	29.20	-1	22,379	0.00%
2023/02/17	0	0.00	3	29.05	29.00	-3	23,118	-0.01%
2023/02/16	0	0.00	10	29.25	28.80	-10	23,559	-0.04%
2023/02/15	2	28.53	3.3	28.41	28.40	-1.3	23,389	-0.01%
2023/02/14	3	28.75	0	0.00	28.80	3	23,295	0.01%
2023/02/13	5	28.85	6	28.77	28.85	-1	23,198	0.00%
2023/02/09	1	28.55	31	28.41	28.40	-30	23,070	-0.13%
2023/02/08	1.3	28.76	2	29.08	28.65	-0.7	23,104	0.00%
2023/02/07	0	0.00	1	28.75	28.80	-1	22,930	0.00%
2023/02/06	1	28.00	0	0.00	28.05	1	22,757	0.00%
2023/02/03	82	28.19	81	27.88	27.80	1	22,668	0.00%
2023/02/02	41	28.40	41	28.45	28.45	0	22,489	0.00%
2023/02/01	61	28.73	55	28.85	28.75	6	22,276	0.03%
2023/01/31	31	29.04	32	29.08	29.00	-1	21,995	0.00%
2023/01/30	48	28.83	35	29.01	29.00	13	21,744	0.06%
2023/01/17	18	28.38	10	28.33	28.45	8	21,441	0.04%
2023/01/16	2	28.10	1	28.20	27.95	1	21,168	0.00%
2023/01/13	9	28.03	7	28.21	27.75	2	20,983	0.01%
2023/01/12	37	28.08	27	28.27	27.60	10	20,674	0.05%
2023/01/11	9	27.75	7	27.65	27.80	2	20,210	0.01%
2023/01/10	6	27.26	0	0.00	27.25	6	19,989	0.03%
2023/01/09	9	27.52	2	27.68	27.35	7	19,992	0.04%
2023/01/06	4	26.84	0	0.00	27.10	4	19,758	0.02%
2023/01/05	2	26.55	0	0.00	26.50	2	19,785	0.01%
2023/01/04	3	27.02	14	26.91	26.65	-11	19,743	-0.06%
2023/01/03	4	27.08	2	27.20	27.10	2	19,655	0.01%
2022/12/30	2	27.05	7	27.04	26.75	-5	19,555	-0.03%
2022/12/29	1	26.15	2	26.43	26.60	-1	19,450	-0.01%
2022/12/28	2	27.05	2	27.20	26.80	0	19,437	0.00%
2022/12/27	5	27.05	1,473	26.70	26.70	-1,468	19,274	-7.62%	大賣/鉅額交易
2022/12/26	11	27.75	465	27.60	27.10	-454	19,051	-2.38%	大賣/鉅額交易
2022/12/23	324	27.47	23	27.66	27.60	301	18,722	1.61%	大買/鉅額交易
2022/12/22	248	27.31	10	27.38	27.30	238	17,973	1.32%	大買/鉅額交易
2022/12/21	1,421	26.69	8	26.53	27.10	1,413	16,789	8.42%	大買/鉅額交易
2022/12/20	15	25.61	7	25.40	24.70	8	15,380	0.05%
2022/12/19	4	26.58	2	27.20	26.00	2	14,732	0.01%
2022/12/16	9	27.54	12	27.51	27.50	-3	14,061	-0.02%
2022/12/15	8	27.25	18	27.32	27.60	-10	13,168	-0.08%
2022/12/14	14	26.54	3	26.88	25.90	11	12,193	0.09%
2022/12/13	0	0.00	17	25.84	26.40	-17	10,963	-0.16%
2022/12/12	0	0.00	10	23.50	24.00	-10	10,542	-0.09%
2022/12/06	0	0.00	1	24.20	24.15	-1	10,594	-0.01%
2022/12/05	2	23.95	5	24.70	24.70	-3	10,597	-0.03%
2022/12/02	4	23.48	0	0.00	23.60	4	10,364	0.04%
2022/12/01	10	24.15	14	24.01	23.95	-4	10,432	-0.04%
2022/11/30	4	23.88	0	0.00	23.80	4	10,464	0.04%
2022/11/29	0	0.00	2	23.65	23.85	-2	10,493	-0.02%
2022/11/28	2	22.75	2	22.65	22.60	0	10,399	0.00%
2022/11/25	5	22.95	7	22.94	22.80	-2	10,516	-0.02%
2022/11/24	2	22.90	0	0.00	22.80	2	10,531	0.02%
2022/11/23	0	0.00	4	22.91	22.75	-4	10,466	-0.04%
2022/11/22	1	23.70	0	0.00	23.35	1	10,378	0.01%
2022/11/21	10	23.80	22	23.89	23.85	-12	10,361	-0.12%
2022/11/18	11	24.49	6	24.25	23.90	5	10,353	0.05%
2022/11/17	7	24.11	3	24.12	24.20	4	10,256	0.04%
2022/11/16	23	24.07	15	24.30	24.45	8	10,149	0.08%
2022/11/15	13	23.75	21	24.26	24.10	-8	9,713	-0.08%
2022/11/14	23	22.00	4	22.21	22.45	19	8,940	0.21%
2022/11/11	4	20.45	2	20.45	20.45	2	8,585	0.02%
2022/11/09	0	0.00	2	20.70	20.75	-2	9,001	-0.02%
2022/11/08	2	20.55	7	20.70	20.60	-5	9,464	-0.05%
2022/11/04	3	19.85	0	0.00	19.90	3	9,907	0.03%
2022/11/03	0	0.00	4	20.45	20.55	-4	9,955	-0.04%
2022/11/01	3	19.60	3	19.75	20.00	0	10,034	0.00%
2022/10/31	15	19.70	5	19.77	19.70	10	10,146	0.10%
2022/10/28	4	20.15	0	0.00	19.90	4	10,270	0.04%
2022/10/27	3	20.40	2	20.45	20.50	1	10,296	0.01%
2022/10/26	2	20.45	2	20.55	20.45	0	10,711	0.00%
2022/10/25	2	20.95	2	21.15	20.80	0	11,142	0.00%
2022/10/24	7	21.74	0	0.00	21.30	7	11,165	0.06%
2022/10/21	1	21.50	0	0.00	21.50	1	11,244	0.01%
2022/10/14	2	21.30	0	0.00	21.15	2	11,844	0.02%
2022/10/12	0	0.00	1.2	22.22	22.20	-1.2	12,127	-0.01%
2022/10/05	0	0.00	1	22.65	22.60	-1	12,293	-0.01%
2022/10/03	2	21.35	1	21.15	21.30	1	12,194	0.01%
2022/09/30	1	20.75	7	20.49	21.15	-6	12,257	-0.05%
2022/09/29	5	21.00	20	21.25	21.00	-15	12,300	-0.12%
2022/09/28	0	0.00	1	20.60	20.50	-1	12,279	-0.01%
2022/09/26	0	0.00	2	22.10	21.65	-2	12,522	-0.02%
2022/09/23	1	22.90	0	0.00	23.00	1	12,506	0.01%
2022/09/22	1	22.45	5	22.65	22.55	-4	12,464	-0.03%
2022/09/21	8	23.40	0	0.00	23.20	8	12,282	0.07%
2022/09/20	0	0.00	5	23.95	24.20	-5	12,026	-0.04%
2022/09/19	1	24.80	0	0.00	24.45	1	11,912	0.01%
2022/09/16	0	0.00	3	24.10	24.45	-3	11,816	-0.03%
2022/09/15	0	0.00	5	24.37	24.45	-5	11,879	-0.04%
2022/09/14	4	24.00	1	23.95	23.95	3	11,970	0.03%
2022/09/12	0	0.00	1	24.85	24.60	-1	12,301	-0.01%
2022/09/08	2	24.25	1	24.20	24.20	1	12,320	0.01%
2022/09/07	13	24.37	14	24.06	23.90	-1	12,320	-0.01%
2022/09/06	4	24.05	0	0.00	23.95	4	12,180	0.03%
2022/09/05	1	24.85	3	24.82	24.60	-2	12,095	-0.02%
2022/09/02	2	25.30	5	25.15	25.15	-3	12,179	-0.02%
2022/09/01	6	25.19	1	25.50	25.20	5	12,175	0.04%
2022/08/31	3	25.72	0	0.00	25.95	3	12,098	0.02%
2022/08/30	2	26.50	0	0.00	26.30	2	12,043	0.02%
2022/08/26	4	27.15	12	27.02	27.05	-8	12,174	-0.07%
2022/08/25	0	0.00	1	26.75	26.90	-1	12,183	-0.01%
2022/08/24	0	0.00	1	26.75	26.80	-1	12,216	-0.01%
2022/08/22	2	26.83	0	0.00	26.80	2	12,299	0.02%
2022/08/19	1	27.80	0	0.00	27.55	1	12,263	0.01%
2022/08/18	0	0.00	1	28.05	27.70	-1	12,205	-0.01%
2022/08/17	3	27.55	1	27.55	27.45	2	12,084	0.02%
2022/08/16	0	0.00	3	27.75	27.20	-3	11,983	-0.03%
2022/08/15	13	27.14	4	27.05	27.60	9	11,864	0.08%
2022/08/12	1	26.10	3	26.02	26.00	-2	11,606	-0.02%
2022/08/11	4	25.33	1	25.30	25.20	3	11,403	0.03%
2022/08/10	3	25.30	5	25.51	25.20	-2	11,397	-0.02%
2022/08/09	2	25.60	4	25.60	25.50	-2	11,359	-0.02%
2022/08/08	3	25.65	0	0.00	25.50	3	11,344	0.03%
2022/08/05	3	26.08	5	26.10	26.05	-2	11,308	-0.02%
2022/08/04	2	26.05	6	26.40	26.00	-4	11,422	-0.04%
2022/08/03	1	26.45	2	26.50	26.70	-1	11,402	-0.01%
2022/08/02	14	27.24	8	26.58	26.90	6	11,544	0.05%
2022/08/01	0	0.00	5	26.82	27.10	-5	11,292	-0.04%
2022/07/29	3	25.15	20	25.15	25.15	-17	11,552	-0.15%
2022/07/28	1	24.90	0	0.00	24.90	1	11,523	0.01%
2022/07/27	6	24.76	3	24.65	24.60	3	11,460	0.03%
2022/07/26	29	25.57	1	25.10	25.05	28	11,397	0.25%
2022/07/25	5	28.52	3	28.75	28.70	2	11,190	0.02%
2022/07/22	10	28.20	3	28.12	28.20	7	11,040	0.06%
2022/07/21	5	28.43	3	28.45	28.10	2	11,086	0.02%
2022/07/20	0	0.00	5	29.25	29.40	-5	11,156	-0.04%
2022/07/19	0	0.00	12	28.33	28.75	-12	11,216	-0.11%
2022/07/18	0	0.00	7	27.50	28.40	-7	11,158	-0.06%
2022/07/15	0	0.00	4	26.75	26.85	-4	11,091	-0.04%
2022/07/14	2	26.70	0	0.00	26.80	2	11,223	0.02%
2022/07/13	5	26.80	0	0.00	26.60	5	11,308	0.04%
2022/07/12	0	0.00	10	26.75	26.75	-10	11,532	-0.09%
2022/07/07	0	0.00	1	26.05	26.00	-1	11,839	-0.01%
2022/07/05	0	0.00	3	25.63	26.00	-3	12,164	-0.02%
2022/07/04	3	25.17	0	0.00	25.00	3	12,242	0.02%
2022/07/01	2	27.00	0	0.00	26.60	2	12,314	0.02%
2022/06/28	2	27.70	0	0.00	27.95	2	12,507	0.02%
2022/06/27	0	0.00	1	28.60	28.50	-1	13,089	-0.01%
2022/06/23	0	0.00	1	26.80	27.10	-1	13,663	-0.01%
2022/06/22	1	27.40	18	27.49	27.40	-17	13,894	-0.12%
2022/06/21	2	28.40	0	0.00	28.40	2	14,512	0.01%
2022/06/20	6	28.19	2	28.58	28.05	4	14,978	0.03%
2022/06/17	0	0.00	2	29.90	29.80	-2	16,109	-0.01%
2022/06/16	1	30.00	0	0.00	30.00	1	17,398	0.01%
2022/06/15	4	31.01	2	31.15	30.90	2	17,549	0.01%
2022/06/14	1	30.55	0	0.00	31.00	1	17,760	0.01%
2022/06/13	3	31.33	0	0.00	31.15	3	18,175	0.02%
2022/06/10	4	32.29	0	0.00	32.55	4	18,323	0.02%
2022/06/09	4	32.85	21	32.85	32.85	-17	18,553	-0.09%
2022/06/07	21	33.29	0	0.00	33.30	21	19,624	0.11%
2022/06/06	14	33.44	3	33.50	33.50	11	19,839	0.06%
2022/06/01	2	33.10	2	33.15	33.15	0	22,617	0.00%
2022/05/31	7	32.73	0	0.00	32.70	7	22,746	0.03%
2022/05/30	4	33.60	1	33.50	33.40	3	22,803	0.01%
2022/05/27	0	0.00	2	33.05	33.00	-2	23,267	-0.01%
2022/05/26	11	33.07	10	32.85	32.80	1	23,743	0.00%
2022/05/25	13	32.69	0	0.00	32.65	13	23,894	0.05%
2022/05/24	1	33.00	0	0.00	32.90	1	24,000	0.00%
2022/05/20	1	33.15	8	33.11	33.10	-7	24,603	-0.03%
2022/05/19	6	32.28	0	0.00	31.90	6	25,466	0.02%
2022/05/18	1	33.80	0	0.00	33.45	1	25,245	0.00%
2022/05/16	0	0.00	2	32.90	32.90	-2	25,132	-0.01%
2022/05/13	4	32.56	0	0.00	32.75	4	25,157	0.02%
2022/05/12	2	33.23	1	33.05	32.35	1	25,175	0.00%
2022/05/11	5	33.65	7	33.71	33.65	-2	25,046	-0.01%
2022/05/10	5	33.85	4	34.31	34.50	1	25,121	0.00%
2022/05/09	5	33.94	6	33.87	33.65	-1	25,071	0.00%
2022/05/06	19	34.98	16	34.94	34.60	3	25,056	0.01%
2022/05/05	0	0.00	2	38.43	38.35	-2	24,627	-0.01%
2022/05/04	2	37.80	3	37.98	37.95	-1	24,616	0.00%
2022/05/03	0	0.00	10	37.55	37.85	-10	24,698	-0.04%
2022/04/29	11	38.14	0	0.00	38.15	11	24,756	0.04%
2022/04/28	4	38.51	54	38.20	38.05	-50	24,853	-0.20%
2022/04/27	13	38.03	0	0.00	38.20	13	24,827	0.05%
2022/04/26	4	39.83	26	39.60	39.40	-22	24,640	-0.09%
2022/04/25	2	41.05	3	42.35	40.90	-1	24,401	0.00%
2022/04/22	58	43.75	8	44.18	43.85	50	24,199	0.21%
2022/04/21	4	43.80	4	43.58	43.10	0	24,298	0.00%
2022/04/20	5	43.85	2.3	43.69	43.60	2.7	24,620	0.01%
2022/04/19	0	0.00	1	45.25	44.50	-1	24,576	0.00%
2022/04/18	6	45.06	107	44.99	44.75	-101	24,596	-0.41%	大賣/鉅額交易
2022/04/15	11	47.00	14	47.38	46.80	-3	24,461	-0.01%
2022/04/14	17	46.82	13	47.10	46.80	4	24,431	0.02%
2022/04/13	13	47.30	12	47.27	47.10	1	24,418	0.00%
2022/04/12	0	0.00	11	46.20	46.70	-11	24,421	-0.05%
2022/04/11	2	46.65	0	0.00	46.65	2	24,375	0.01%
2022/04/08	3	46.48	18	47.08	47.50	-15	24,241	-0.06%
2022/04/07	6	46.56	3	47.18	45.75	3	24,089	0.01%
2022/04/06	4	46.75	1	46.85	46.95	3	23,863	0.01%
2022/04/01	2	46.53	0	0.00	46.55	2	23,925	0.01%
2022/03/31	9	46.69	6	46.11	46.15	3	24,396	0.01%
2022/03/30	23	46.31	2	46.40	46.90	21	24,614	0.09%
2022/03/29	11	46.42	5	46.14	46.00	6	24,555	0.02%
2022/03/28	7	47.47	9	47.34	47.30	-2	24,828	-0.01%
2022/03/25	15	48.22	16	48.31	48.50	-1	25,621	0.00%
2022/03/24	27	48.22	10	48.23	47.95	17	27,333	0.06%
2022/03/23	8	47.83	5	48.08	48.50	3	28,160	0.01%
2022/03/22	32	47.62	141	47.98	47.40	-109	27,779	-0.39%	大賣/鉅額交易
2022/03/21	81	46.60	68	46.70	47.20	13	26,656	0.05%
2022/03/18	16	44.22	11	44.49	43.95	5	25,846	0.02%
2022/03/17	17	44.02	4	44.65	44.20	13	26,610	0.05%
2022/03/16	12	44.01	8	44.03	43.75	4	26,726	0.01%
2022/03/15	1	44.20	8	43.41	43.20	-7	26,546	-0.03%
2022/03/14	16	43.88	0	0.00	44.00	16	27,330	0.06%
2022/03/11	2	43.25	130	43.63	43.60	-128	27,832	-0.46%	大賣/鉅額交易
2022/03/10	124	42.17	13	42.07	42.80	111	27,391	0.41%	大買/鉅額交易
2022/03/09	18	41.53	19	41.38	41.80	-1	27,386	0.00%
2022/03/08	93	41.89	66	41.99	40.90	27	27,456	0.10%
2022/03/07	13	43.31	53	43.66	43.90	-40	26,189	-0.15%
2022/03/04	11	42.24	0	0.00	42.00	11	24,971	0.04%
2022/03/03	7	42.51	0	0.00	42.30	7	25,053	0.03%
2022/03/02	2	42.58	6	42.42	42.25	-4	25,338	-0.02%
2022/03/01	12	42.47	26	42.60	42.05	-14	26,021	-0.05%
2022/02/25	7	40.56	3	40.60	40.50	4	27,087	0.01%
2022/02/24	8	40.11	9	40.01	39.35	-1	27,790	0.00%
2022/02/23	7	41.36	6	41.31	41.30	1	27,769	0.00%
2022/02/22	9	41.78	14	41.75	41.20	-5	27,786	-0.02%
2022/02/21	55	42.31	35	42.62	42.75	20	27,345	0.07%
2022/02/18	2	39.40	0	0.00	39.85	2	26,414	0.01%
2022/02/17	6	39.82	1	39.70	39.75	5	26,629	0.02%
2022/02/15	2	39.45	0	0.00	39.10	2	27,223	0.01%
2022/02/14	2	39.90	0	0.00	39.80	2	28,130	0.01%
2022/02/11	12.3	40.42	2	40.45	40.35	10.3	28,247	0.04%
2022/02/10	21	40.73	15	40.51	40.50	6	28,566	0.02%
2022/02/09	5	40.13	7	40.25	40.25	-2	29,265	-0.01%
2022/02/08	8	39.69	3	39.85	40.00	5	29,287	0.02%
2022/02/07	4	39.28	4	39.23	39.85	0	29,340	0.00%
2022/01/26	1	37.00	4	37.05	37.00	-3	29,320	-0.01%
2022/01/25	1	37.10	1	37.05	36.75	0	29,502	0.00%
2022/01/24	1	37.10	1	37.05	37.10	0	29,595	0.00%
2022/01/21	9	38.45	7	38.90	38.15	2	29,608	0.01%
2022/01/20	4.1	38.69	5	39.00	39.25	-0.9	29,596	0.00%
2022/01/19	1	38.25	11	38.50	38.25	-10	29,578	-0.03%
2022/01/18	2	39.23	0.2	39.40	38.80	1.8	29,689	0.01%
2022/01/17	3	39.47	1	39.60	39.45	2	29,911	0.01%
2022/01/14	4	39.79	13	39.48	40.00	-9	30,508	-0.03%
2022/01/13	6.2	39.67	4	39.79	40.00	2.2	30,450	0.01%
2022/01/12	1	38.15	4	38.13	38.45	-3	30,188	-0.01%
2022/01/11	26	38.44	31	38.48	38.15	-5	30,146	-0.02%
2022/01/10	60	39.16	10	38.80	38.90	50	30,244	0.17%
2022/01/07	0	0.00	1	39.20	39.05	-1	30,235	0.00%
2022/01/06	0	0.00	1	39.90	39.75	-1	30,272	0.00%
2022/01/05	4	40.75	9	40.71	40.25	-5	30,346	-0.02%
2022/01/04	1	40.20	0	0.00	40.15	1	30,395	0.00%
2022/01/03	31	40.45	7	40.58	40.70	24	30,572	0.08%
2021/12/30	3	41.13	0	0.00	41.15	3	30,805	0.01%
2021/12/29	2	41.35	4	41.26	41.50	-2	30,944	-0.01%
2021/12/28	18	41.17	1	41.20	41.10	17	31,211	0.05%
2021/12/27	19	41.77	2	41.55	41.00	17	31,412	0.05%
2021/12/24	13	43.57	13	43.60	42.55	0	31,107	0.00%
2021/12/23	12	43.43	30	44.10	43.55	-18	30,878	-0.06%
2021/12/22	9	44.07	18.2	44.40	43.90	-9.2	30,458	-0.03%
2021/12/21	17	42.86	10	43.74	44.55	7	29,872	0.02%
2021/12/20	35.2	43.68	72	44.16	44.05	-36.8	28,816	-0.13%
2021/12/17	5	41.61	24	41.27	41.70	-19	26,866	-0.07%
2021/12/16	9	39.42	3	39.50	39.40	6	25,705	0.02%
2021/12/15	2	39.95	1	40.00	39.95	1	25,899	0.00%
2021/12/14	22	40.08	16	40.09	39.65	6	25,870	0.02%
2021/12/13	4	40.13	29	40.23	40.90	-25	25,432	-0.10%
2021/12/10	2	38.50	7	39.09	38.50	-5	24,588	-0.02%
2021/12/09	6	38.77	6	38.72	38.45	0	24,644	0.00%
2021/12/08	8	39.79	15	39.39	39.15	-7	24,884	-0.03%
2021/12/07	6	38.63	33	38.43	39.00	-27	24,544	-0.11%
2021/12/06	1	37.20	4	37.20	37.10	-3	23,937	-0.01%
2021/12/03	0	0.00	4	36.69	36.50	-4	23,783	-0.02%
2021/12/02	2	36.35	4	36.05	36.20	-2	23,710	-0.01%
2021/12/01	5	34.61	12	34.95	35.40	-7	23,638	-0.03%
2021/11/30	15	34.90	0	0.00	35.10	15	23,681	0.06%
2021/11/29	12	35.03	3	35.18	35.10	9	23,701	0.04%
2021/11/26	6	36.86	2	36.98	36.25	4	23,693	0.02%
2021/11/25	10	38.30	18	38.05	38.15	-8	23,602	-0.03%
2021/11/24	26	36.71	79	36.63	37.40	-53	22,654	-0.23%
2021/11/23	47	34.79	44	35.10	35.20	3	21,411	0.01%
2021/11/22	1	32.40	16	32.36	33.40	-15	21,791	-0.07%
2021/11/19	38	32.98	14	33.23	32.85	24	21,762	0.11%
2021/11/18	2	33.83	4	33.90	33.90	-2	21,745	-0.01%
2021/11/17	37	34.10	7	34.29	33.85	30	21,904	0.14%
2021/11/16	12	34.23	5	34.08	34.10	7	22,142	0.03%
2021/11/15	30	34.86	4	34.88	34.75	26	22,263	0.12%
2021/11/12	14	35.84	11	35.57	35.55	3	22,815	0.01%
2021/11/11	46	35.92	38	36.59	36.25	8	22,815	0.04%
2021/11/10	0	0.00	1	35.60	34.95	-1	22,256	0.00%
2021/11/09	26	35.47	26	35.58	35.70	0	22,466	0.00%
2021/11/08	18	36.30	20	36.36	36.25	-2	22,636	-0.01%
2021/11/05	9	34.28	5	34.45	34.30	4	22,459	0.02%
2021/11/04	2	35.35	0	0.00	35.15	2	22,738	0.01%
2021/11/03	0	0.00	10	35.80	35.70	-10	23,539	-0.04%
2021/11/02	2	35.13	3	35.77	35.15	-1	23,573	0.00%
2021/11/01	16	35.51	2	34.85	35.20	14	23,736	0.06%
2021/10/29	1	34.60	1	34.40	35.10	0	23,880	0.00%
2021/10/28	2	34.80	3	34.80	34.85	-1	23,908	0.00%
2021/10/27	2	35.40	0	0.00	35.30	2	24,131	0.01%
2021/10/26	0	0.00	3	34.85	35.60	-3	24,736	-0.01%
2021/10/25	0	0.00	1	35.10	35.05	-1	25,027	0.00%
2021/10/22	11	34.42	17	33.99	33.70	-6	25,424	-0.02%
2021/10/21	0	0.00	3	36.85	36.90	-3	25,461	-0.01%
2021/10/20	7	36.24	6	36.72	36.05	1	25,804	0.00%
2021/10/19	0	0.00	2	36.60	36.60	-2	26,215	-0.01%
2021/10/18	2	36.40	6	35.58	36.40	-4	26,883	-0.01%
2021/10/15	2	36.35	0	0.00	36.30	2	27,449	0.01%
2021/10/14	2	35.65	3	35.93	36.35	-1	28,019	0.00%
2021/10/13	23	35.63	3	36.43	35.80	20	28,804	0.07%
2021/10/12	2	36.90	2	37.25	36.10	0	29,292	0.00%
2021/10/08	4	37.13	3	38.33	37.00	1	30,189	0.00%
2021/10/07	8	38.14	1	38.40	38.30	7	31,156	0.02%
2021/10/06	1	38.10	6	38.83	38.05	-5	32,370	-0.02%
2021/10/05	5	37.95	0	0.00	39.00	5	33,509	0.01%
2021/10/04	7	37.42	1	37.10	37.10	6	34,130	0.02%
2021/10/01	4	40.31	5	39.15	39.15	-1	35,544	0.00%
2021/09/28	2	41.48	2	41.53	41.45	0	41,331	0.00%
2021/09/27	0	0.00	12	42.26	42.35	-12	44,443	-0.03%
2021/09/24	1	41.55	0	0.00	41.75	1	49,121	0.00%
2021/09/23	15	40.89	15	41.08	41.25	0	55,807	0.00%
2021/09/22	19	41.56	0	0.00	41.00	19	63,801	0.03%
2021/09/17	18	44.15	5	44.00	44.45	13	67,891	0.02%
2021/09/16	10	44.15	0	0.00	44.15	10	70,029	0.01%
2021/09/15	1	45.00	3	44.60	45.05	-2	71,938	0.00%
2021/09/14	7	45.63	11	45.43	45.50	-4	75,763	-0.01%
2021/09/13	34	46.79	16	46.95	46.90	18	79,590	0.02%
2021/09/10	7	46.34	9	46.57	46.35	-2	80,607	0.00%
2021/09/09	0	0.00	6	44.55	44.95	-6	81,642	-0.01%
2021/09/08	3	43.72	0	0.00	43.70	3	84,570	0.00%
2021/09/07	2	44.25	10	44.36	44.20	-8	84,889	-0.01%
2021/09/06	1	44.55	4	44.48	44.45	-3	85,072	0.00%
2021/09/03	10	44.60	0	0.00	44.05	10	85,000	0.01%
2021/09/02	26	45.41	0	0.00	44.40	26	85,129	0.03%
2021/09/01	3	46.62	3	46.32	46.05	0	85,115	0.00%
2021/08/31	6	46.78	2	46.93	46.85	4	85,070	0.00%
2021/08/30	5	46.28	2	46.40	46.40	3	85,302	0.00%
2021/08/27	2	45.93	3	46.30	45.85	-1	85,511	0.00%
2021/08/26	20	46.40	30	47.01	46.00	-10	85,671	-0.01%
2021/08/25	3	44.08	0	0.00	44.10	3	85,317	0.00%
2021/08/24	3	44.13	0	0.00	44.00	3	89,217	0.00%
2021/08/23	1	44.40	12	44.44	44.10	-11	93,474	-0.01%
2021/08/20	0	0.00	1	43.25	43.40	-1	96,058	0.00%
2021/08/19	21	43.68	0	0.00	42.75	21	98,816	0.02%
2021/08/18	5	43.05	0	0.00	45.40	5	100,762	0.00%
2021/08/17	0	0.00	4	44.59	44.30	-4	102,491	0.00%
2021/08/16	18	47.91	15	47.72	47.80	3	106,682	0.00%
2021/08/13	6	48.18	0	0.00	47.80	6	111,289	0.01%
2021/08/12	12	48.08	34	49.00	49.30	-22	115,351	-0.02%
2021/08/11	21	48.12	27	47.47	47.00	-6	118,096	-0.01%
2021/08/10	24	47.56	2	47.35	47.30	22	119,720	0.02%
2021/08/09	6	49.73	20	49.36	48.85	-14	121,383	-0.01%
2021/08/06	7	47.25	7	47.34	47.00	0	123,407	0.00%
2021/08/05	11	47.15	22	47.45	47.15	-11	126,196	-0.01%
2021/08/04	26	49.18	7	48.78	48.60	19	129,263	0.01%
2021/08/03	4	49.18	0	0.00	48.75	4	134,933	0.00%
2021/08/02	4	49.04	23	49.11	49.25	-19	138,109	-0.01%
2021/07/30	6	49.53	28	49.61	48.90	-22	142,440	-0.02%
2021/07/29	5	48.06	22	48.60	48.90	-17	146,402	-0.01%
2021/07/28	9	46.71	15	46.64	46.90	-6	148,860	0.00%
2021/07/27	13	47.71	11	47.65	46.50	2	151,587	0.00%
2021/07/26	38	49.02	4	49.10	48.55	34	154,472	0.02%
2021/07/23	12	49.62	11	49.45	50.40	1	157,355	0.00%
2021/07/22	26	48.86	12	49.02	48.20	14	158,348	0.01%
2021/07/21	21	50.26	8	51.63	49.30	13	159,661	0.01%
2021/07/20	47	51.44	3	53.10	51.50	44	159,499	0.03%
2021/07/19	16	53.20	12	54.64	53.10	4	159,337	0.00%
2021/07/16	55	52.99	19	53.32	53.00	36	159,322	0.02%
2021/07/15	16	52.77	51	53.11	54.40	-35	159,147	-0.02%
2021/07/14	72.7	51.01	12	50.58	50.70	60.7	158,637	0.04%
2021/07/13	34	55.10	21	54.14	52.60	13	158,188	0.01%
2021/07/12	18	58.79	23	59.66	57.40	-5	157,356	0.00%
2021/07/09	40	56.91	1	57.80	56.50	39	156,798	0.02%
2021/07/08	43	57.97	77	57.58	58.50	-34	156,468	-0.02%
2021/07/07	38.8	56.87	42	57.33	56.50	-3.2	155,332	0.00%
2021/07/06	24	60.46	11	60.39	59.60	13	155,560	0.01%
2021/07/05	26	62.39	42	62.48	61.30	-16	156,896	-0.01%
2021/07/02	30	60.37	40	61.36	60.10	-10	154,581	-0.01%
2021/07/01	40	60.31	56.2	60.30	58.80	-16.2	153,370	-0.01%
2021/06/30	62.1	62.55	69.4	62.59	61.20	-7.3	151,103	0.00%
2021/06/29	147	58.58	125.7	59.09	59.50	21.3	147,776	0.01%	大買/大賣/
2021/06/28	33	54.60	119	53.52	55.70	-86	141,237	-0.06%	大賣/
2021/06/25	101	51.42	90.5	52.45	50.70	10.5	136,878	0.01%	大買/
2021/06/24	48.5	50.58	71	50.70	50.60	-22.5	135,237	-0.02%
2021/06/23	108	50.85	44	50.96	48.25	64	133,347	0.05%	大買/
2021/06/22	70	50.98	72.7	51.35	51.70	-2.7	130,040	0.00%
2021/06/21	17	48.27	58	47.64	47.00	-41	125,972	-0.03%
2021/06/18	94	51.09	43	51.37	50.00	51	124,583	0.04%
2021/06/17	70	52.58	60	52.94	50.80	10	123,048	0.01%
2021/06/16	10	50.57	13	50.32	50.40	-3	120,480	0.00%
2021/06/15	23	49.29	75	48.15	50.60	-52	120,113	-0.04%
2021/06/11	9	47.10	6	46.50	47.20	3	119,897	0.00%
2021/06/10	26	46.10	16	45.98	47.10	10	120,284	0.01%
2021/06/09	23.2	47.46	14	48.11	46.80	9.2	120,431	0.01%
2021/06/08	7	47.25	12	48.41	48.55	-5	120,709	0.00%
2021/06/07	22	47.02	9	49.14	47.20	13	120,863	0.01%
2021/06/04	13	50.73	4	51.78	49.95	9	120,690	0.01%
2021/06/03	37	52.13	16	52.13	51.60	21	121,601	0.02%
2021/06/02	35	52.60	39.5	52.99	52.70	-4.5	121,644	0.00%
2021/06/01	113	53.11	99	53.39	53.30	14	122,374	0.01%	大買/
2021/05/31	51	51.93	138.8	52.25	52.40	-87.8	121,105	-0.07%	大賣/
2021/05/28	17	47.29	92	47.86	48.70	-75	118,089	-0.06%
2021/05/27	70	45.32	101	45.79	44.30	-31	116,115	-0.03%	大賣/
2021/05/26	67	43.89	43.8	44.14	44.10	23.2	114,060	0.02%
2021/05/25	59.8	43.86	24	45.04	44.00	35.8	113,252	0.03%
2021/05/24	175.5	46.33	91	46.41	45.05	84.5	113,497	0.07%	大買/
2021/05/21	182.2	45.09	212	44.52	46.15	-29.8	110,303	-0.03%	大買/大賣/
2021/05/20	120.2	43.98	74	44.54	43.00	46.2	105,867	0.04%	大買/
2021/05/19	45	44.07	59	44.74	45.00	-14	101,894	-0.01%
2021/05/18	23	39.73	21	39.83	40.95	2	99,356	0.00%
2021/05/17	25	37.86	34	37.55	37.25	-9	97,397	-0.01%
2021/05/14	42	42.76	75	42.03	41.35	-33	95,502	-0.03%
2021/05/13	43	47.72	43	46.25	45.90	0	92,554	0.00%
2021/05/12	63	55.18	36	53.59	51.00	27	89,797	0.03%
2021/05/11	104	58.13	129	58.64	56.60	-25	86,567	-0.03%	大買/大賣/
2021/05/10	30	55.12	35	55.94	57.40	-5	80,795	-0.01%
2021/05/07	105	49.30	60	49.73	52.20	45	77,653	0.06%	大買/
2021/05/06	36	46.64	61	47.05	47.50	-25	73,184	-0.03%
2021/05/05	32	42.21	84	42.61	43.20	-52	68,736	-0.08%
2021/05/04	123	41.03	64.8	39.90	39.30	58.2	66,023	0.09%	大買/
2021/05/03	30	44.45	31	45.01	42.65	-1	62,948	0.00%
2021/04/29	22	41.30	49.2	41.86	42.60	-27.2	59,681	-0.05%
2021/04/28	12	39.24	10	39.18	38.75	2	56,519	0.00%
2021/04/27	32	39.21	35	40.36	40.00	-3	55,435	-0.01%
2021/04/26	22	37.48	21	38.94	39.25	1	53,702	0.00%
2021/04/23	25	34.85	15	34.75	35.70	10	53,554	0.02%
2021/04/22	10	36.86	31.1	38.15	36.25	-21.1	53,573	-0.04%
2021/04/21	16	34.56	22	34.13	35.40	-6	53,448	-0.01%
2021/04/20	16	33.03	35	32.49	34.50	-19	53,279	-0.04%
2021/04/19	25	33.02	9.6	34.43	34.70	15.4	53,408	0.03%
2021/04/16	10	30.67	30.2	31.16	31.55	-20.2	53,007	-0.04%
2021/04/15	11	29.00	12	28.85	28.70	-1	52,922	0.00%
2021/04/14	13	27.60	14	27.92	27.80	-1	53,582	0.00%
2021/04/13	31	27.78	18.3	27.97	27.40	12.7	55,897	0.02%
2021/04/12	52	28.39	32	27.93	29.00	20	59,126	0.03%
2021/04/09	36	26.39	61.1	26.34	26.80	-25.1	58,542	-0.04%
2021/04/08	0	0.00	7	24.95	24.95	-7	56,092	-0.01%
2021/04/07	41	22.71	32	22.70	22.70	9	56,933	0.02%
2021/04/06	24	21.50	25	21.92	22.70	-1	56,288	0.00%
2021/04/01	82	20.82	101.2	20.96	20.75	-19.2	54,838	-0.04%	大賣/
2021/03/31	19	19.01	98.3	19.04	19.50	-79.3	52,181	-0.15%
2021/03/30	19	18.13	4	18.20	18.30	15	51,223	0.03%
2021/03/29	35	18.25	11	18.35	18.30	24	52,583	0.05%
2021/03/26	8	17.78	0	0.00	17.80	8	55,864	0.01%
2021/03/25	3	17.78	70	17.82	17.55	-67	58,787	-0.11%
2021/03/24	63	17.21	28	17.30	17.30	35	58,813	0.06%
2021/03/23	14	17.69	2	17.78	17.55	12	59,227	0.02%
2021/03/22	53	17.74	5	17.74	17.70	48	60,007	0.08%
2021/03/19	13	17.73	2	17.70	17.50	11	61,924	0.02%
2021/03/18	15	17.88	8	17.81	17.75	7	63,665	0.01%
2021/03/17	15	17.95	10	17.88	17.85	5	66,518	0.01%
2021/03/16	4	17.78	0	0.00	17.75	4	67,843	0.01%
2021/03/15	83	18.46	33	18.37	18.35	50	67,472	0.07%
2021/03/12	1	18.40	28	18.38	18.75	-27	67,060	-0.04%
2021/03/11	2	18.15	59	18.30	18.25	-57	66,686	-0.09%
2021/03/10	18	18.21	30	18.23	18.20	-12	66,651	-0.02%
2021/03/09	17	18.27	16.6	18.74	18.40	0.4	66,366	0.00%
2021/03/08	0	0.00	26	17.98	18.10	-26	65,151	-0.04%
2021/03/05	54	18.13	54	18.18	17.85	0	64,811	0.00%
2021/03/04	136	18.55	65	18.56	18.60	71	63,711	0.11%	大買/
2021/03/03	64	18.00	46	18.08	17.75	18	61,301	0.03%
2021/03/02	41	17.59	54	17.34	17.30	-13	60,155	-0.02%
2021/02/26	13	17.44	11	17.51	17.45	2	59,714	0.00%
2021/02/25	80	17.25	54	17.24	17.45	26	58,896	0.04%
2021/02/24	63	16.85	51	16.86	16.50	12	58,000	0.02%
2021/02/23	15	16.72	22	17.11	17.20	-7	55,364	-0.01%
2021/02/22	23	15.61	5	15.43	15.65	18	54,002	0.03%
2021/02/19	10	15.45	28	15.14	15.45	-18	53,465	-0.03%
2021/02/18	27	15.05	14	15.09	15.40	13	52,997	0.02%
2021/02/17	0	0.00	4	14.24	14.25	-4	52,242	-0.01%
2021/02/05	24	13.40	0	0.00	13.40	24	51,850	0.05%
2021/02/04	4	13.55	0	0.00	13.65	4	51,731	0.01%
2021/02/03	9	13.85	0	0.00	13.70	9	51,751	0.02%
2021/02/02	1	13.80	0	0.00	14.20	1	51,453	0.00%
2021/02/01	4	13.66	6	13.67	13.80	-2	51,289	0.00%
2021/01/29	1	13.80	1	13.95	13.60	0	51,075	0.00%
2021/01/28	1	13.85	1	14.15	13.90	0	51,168	0.00%
2021/01/27	5	14.41	1	14.75	14.40	4	51,213	0.01%
2021/01/26	1	14.75	1	15.30	14.85	0	51,226	0.00%
2021/01/25	3	15.33	1	15.40	15.25	2	51,006	0.00%
2021/01/22	0	0.00	15	14.98	15.25	-15	50,670	-0.03%
2021/01/21	2	14.90	20	14.95	14.90	-18	50,387	-0.04%
2021/01/20	3	14.65	600	14.51	14.60	-597	50,138	-1.19%	大賣/鉅額交易
2021/01/19	604	15.65	30	15.48	15.35	574	49,711	1.15%	大買/鉅額交易
2021/01/18	4	14.85	0	0.00	15.10	4	49,391	0.01%
2021/01/15	41	15.82	0	0.00	15.70	41	48,895	0.08%
2021/01/14	6	16.37	0	0.00	16.40	6	48,484	0.01%
2021/01/13	10	15.90	10	15.90	16.10	0	47,717	0.00%
2021/01/12	7	16.20	8	16.06	15.70	-1	47,363	0.00%
2021/01/08	21	16.71	66	16.48	16.80	-45	46,275	-0.10%
2021/01/07	11	17.05	11	17.05	16.85	0	45,602	0.00%
2021/01/06	53	18.14	125	18.32	17.65	-72	44,235	-0.16%	大賣/
2021/01/05	71	17.81	34	17.60	17.80	37	41,253	0.09%
2021/01/04	65	16.28	79	16.25	16.50	-14	37,384	-0.04%
2020/12/31	3	15.73	31	15.75	15.75	-28	35,812	-0.08%
2020/12/30	60	15.67	28.4	15.77	15.50	31.6	35,197	0.09%
2020/12/29	41	15.63	183	15.64	15.35	-142	33,981	-0.42%	大賣/鉅額交易
2020/12/28	150	15.17	14	15.37	15.00	136	32,612	0.42%	大買/鉅額交易
2020/12/25	58	15.60	38	15.54	15.50	20	31,474	0.06%
2020/12/24	21	15.78	13	15.64	15.50	8	30,591	0.03%
2020/12/23	47	15.78	72	15.37	16.00	-25	29,622	-0.08%
2020/12/22	198	16.48	109	16.59	15.20	89	28,061	0.32%	大買/大賣/
2020/12/21	31	15.44	95	15.32	15.75	-64	24,162	-0.26%
2020/12/18	65	14.40	3	14.27	14.35	62	21,095	0.29%
2020/12/17	28	14.15	8	14.13	14.20	20	20,410	0.10%
2020/12/16	16	14.58	4	14.63	14.25	12	19,874	0.06%
2020/12/15	50	14.76	29	14.53	14.15	21	18,916	0.11%
2020/12/14	135	14.06	56.1	14.20	14.30	78.9	17,025	0.46%	大買/
2020/12/11	63	13.55	128	13.77	13.75	-65	14,796	-0.44%	大賣/
2020/12/10	53	12.22	11	12.85	12.85	42	11,829	0.36%
2020/12/09	0.8	11.65	4	11.68	11.70	-3.2	10,342	-0.03%
2020/12/08	2	11.90	0	0.00	11.90	2	10,395	0.02%
2020/12/07	0	0.00	10	12.20	12.10	-10	10,456	-0.10%
2020/12/04	20	12.11	20	12.07	12.05	0	10,470	0.00%
2020/12/03	0	0.00	1	11.90	11.70	-1	10,500	-0.01%
2020/12/02	10	11.88	13	11.88	11.80	-3	10,700	-0.03%
2020/12/01	0	0.00	5	11.90	11.90	-5	10,639	-0.05%
2020/11/30	24	12.03	4	11.91	12.05	20	10,467	0.19%
2020/11/27	5	11.55	8	11.57	11.70	-3	9,940	-0.03%
2020/11/26	3	11.57	0	0.00	11.35	3	9,580	0.03%
2020/11/25	36	11.38	265	11.31	11.20	-229	9,397	-2.44%	大賣/鉅額交易
2020/11/24	11	11.00	0	0.00	11.00	11	8,983	0.12%
2020/11/23	11	10.96	3	10.87	11.05	8	8,851	0.09%
2020/11/18	0	0.00	10	10.25	10.25	-10	8,113	-0.12%
2020/11/12	0	0.00	2	10.05	10.15	-2	8,024	-0.02%
2020/11/10	0	0.00	1	10.35	10.25	-1	7,849	-0.01%
2020/11/09	2	10.35	3	10.35	10.30	-1	7,764	-0.01%
2020/11/06	0	0.00	3	10.17	10.20	-3	7,675	-0.04%
2020/11/05	3	10.55	13	10.39	10.20	-10	7,639	-0.13%
2020/11/04	7	10.36	17	10.26	10.40	-10	7,326	-0.14%
2020/10/30	0	0.00	10	9.99	9.85	-10	6,734	-0.15%
2020/10/19	1	9.82	0	0.00	9.83	1	6,163	0.02%
2020/10/15	0	0.00	3	10.06	9.95	-3	5,996	-0.05%
2020/10/14	2	10.15	23	9.99	10.15	-21	5,953	-0.35%
2020/10/06	0	0.00	0.3	9.84	9.89	-0.3	5,806	-0.01%
2020/09/29	0	0.00	1	9.32	9.31	-1	5,745	-0.02%
2020/09/28	1	9.45	0	0.00	9.43	1	5,772	0.02%
2020/09/25	0	0.00	1	9.13	9.18	-1	5,804	-0.02%
2020/09/24	0	0.00	1	9.23	9.17	-1	5,766	-0.02%
2020/09/17	1	9.96	14	10.04	9.86	-13	5,370	-0.24%
2020/09/15	0	0.00	5	10.05	10.20	-5	5,003	-0.10%
2020/09/14	20	10.35	5	10.29	10.30	15	4,917	0.31%
2020/09/11	10	10.60	0	0.00	10.30	10	4,782	0.21%
2020/09/10	5	10.75	0	0.00	10.55	5	4,457	0.11%
2020/09/08	10	10.50	0	0.00	10.25	10	4,044	0.25%
2020/09/07	0	0.00	5	10.40	10.40	-5	3,675	-0.14%
2020/09/04	3	9.47	0	0.00	9.46	3	3,309	0.09%
2020/09/03	2	9.39	1	9.31	9.37	1	3,253	0.03%
2020/09/02	1	9.39	0	0.00	9.36	1	3,213	0.03%
2020/09/01	1	9.13	0	0.00	9.19	1	3,220	0.03%
2020/08/31	2	9.16	0	0.00	9.32	2	3,231	0.06%
2020/08/28	0	0.00	5	8.73	8.75	-5	3,043	-0.16%
2020/08/27	5	8.87	0	0.00	8.88	5	3,019	0.17%
2020/08/26	1	8.73	0	0.00	8.61	1	2,830	0.04%
2020/08/21	1	8.27	0	0.00	8.29	1	2,894	0.03%
2020/08/20	0	0.00	50	8.14	8.07	-50	2,986	-1.67%
2020/08/19	50.5	8.37	0	0.00	8.32	50.5	2,914	1.73%
2020/08/14	0	0.00	15	8.29	8.35	-15	2,786	-0.54%
2020/08/10	0	0.00	40	8.13	8.14	-40	2,723	-1.47%
2020/08/06	0	0.00	20	8.10	8.04	-20	2,744	-0.73%
2020/08/04	60	8.03	0	0.00	8.03	60	2,788	2.15%
2020/07/24	0	0.00	61	8.32	8.22	-61	2,983	-2.04%
2020/07/16	60	8.29	0	0.00	8.34	60	3,024	1.98%
2020/07/10	0	0.00	2	8.06	8.03	-2	3,122	-0.06%
2020/07/09	3	8.16	0	0.00	8.17	3	3,121	0.10%
2020/07/07	0	0.00	27	8.24	8.18	-27	3,127	-0.86%
2020/07/02	0	0.00	21	8.24	8.20	-21	3,139	-0.67%
2020/06/23	0	0.00	1	8.32	8.36	-1	3,233	-0.03%
2020/06/22	0	0.00	30	8.22	8.46	-30	3,286	-0.91%
2020/06/12	54	8.10	0	0.00	8.19	54	3,593	1.50%
2020/06/11	15	8.44	2	8.37	8.34	13	3,653	0.36%
2020/06/10	0	0.00	10	8.60	8.65	-10	3,674	-0.27%
2020/06/09	10	8.40	3	8.41	8.41	7	3,786	0.18%
2020/06/08	7	8.44	14	8.45	8.45	-7	3,934	-0.18%
2020/06/05	6	8.15	13	8.21	8.24	-7	3,877	-0.18%
2020/06/04	0	0.00	15	7.98	8.00	-15	3,876	-0.39%
2020/06/01	17	7.85	2	7.82	7.81	15	3,931	0.38%
2020/05/29	1	7.99	0	0.00	7.80	1	3,933	0.03%
2020/05/28	0	0.00	10	8.22	8.14	-10	3,929	-0.25%
2020/05/08	0	0.00	50	7.47	7.45	-50	3,698	-1.35%
2020/05/07	29	7.32	0	0.00	7.38	29	3,694	0.78%
2020/05/06	31	7.33	0	0.00	7.33	31	3,714	0.83%
2020/05/05	0	0.00	1	7.39	7.42	-1	3,720	-0.03%
2020/05/04	2	7.47	0	0.00	7.42	2	3,728	0.05%
2020/04/30	1	7.75	0	0.00	7.83	1	3,666	0.03%
2020/04/29	0	0.00	43	7.47	7.47	-43	3,654	-1.18%
2020/04/28	43	7.26	0	0.00	7.27	43	3,708	1.16%
2020/04/17	0	0.00	4	7.30	7.12	-4	3,862	-0.10%
2020/04/15	10	7.26	0	0.00	7.25	10	3,749	0.27%
2020/04/14	0	0.00	10.9	7.20	7.22	-10.9	3,750	-0.29%
2020/04/09	20	7.12	35	7.17	7.15	-15	3,878	-0.39%
2020/04/08	30	7.12	61	6.77	7.04	-31	3,929	-0.79%
2020/04/07	20	6.71	20	6.76	6.74	0	3,962	0.00%
2020/04/06	46	6.66	0	0.00	6.67	46	4,155	1.11%
2020/03/30	30	6.43	31	6.56	6.58	-1	4,243	-0.02%
2020/03/27	6	6.70	86	6.71	6.60	-80	4,329	-1.85%
2020/03/26	77	6.60	4	6.65	6.53	73	4,342	1.68%
2020/03/25	40	6.98	51	6.96	6.89	-11	4,286	-0.26%
2020/03/24	0	0.00	25	6.35	6.51	-25	4,255	-0.59%
2020/03/23	6	6.08	0	0.00	6.10	6	4,258	0.14%
2020/03/20	24	5.94	20	5.78	5.94	4	4,280	0.09%
2020/03/19	0	0.00	25	5.45	5.40	-25	4,375	-0.57%
2020/03/13	0	0.00	2	7.00	7.15	-2	4,089	-0.05%
2020/03/06	50	9.25	0	0.00	9.21	50	3,588	1.39%
2020/03/05	0.7	9.27	10	9.34	9.31	-9.3	3,576	-0.26%
2020/03/03	62	9.32	112	9.37	9.30	-50	3,567	-1.40%	大賣/
2020/03/02	20	8.88	0	0.00	9.00	20	3,545	0.56%
2020/02/27	50	9.10	20	9.10	9.06	30	3,617	0.83%
2020/02/25	50	9.26	60	9.25	9.31	-10	3,592	-0.28%
2020/02/24	11	9.32	0	0.00	9.32	11	3,585	0.31%
2020/02/20	0	0.00	6	9.46	9.48	-6	3,554	-0.17%
2020/02/19	0	0.00	44	9.45	9.45	-44	3,569	-1.23%
2020/02/18	10	9.37	21	9.42	9.41	-11	3,588	-0.31%
2020/02/17	11	9.30	0	0.00	9.32	11	3,591	0.31%
2020/02/14	30	9.39	0	0.00	9.35	30	3,599	0.83%
2020/02/12	0	0.00	44	9.40	9.44	-44	3,658	-1.20%
2020/02/07	31	9.37	4	9.38	9.33	27	3,841	0.70%
2020/02/06	0	0.00	39	9.47	9.52	-39	4,194	-0.93%
2020/02/04	0	0.00	15	9.30	9.30	-15	4,194	-0.36%
2020/02/03	0	0.00	1	9.16	9.13	-1	4,182	-0.02%
2020/01/31	9	9.31	9	9.36	9.32	0	4,116	0.00%
2020/01/30	52	9.48	0	0.00	9.32	52	4,022	1.29%
2020/01/20	2	10.20	5	10.20	10.25	-3	3,853	-0.08%
2020/01/16	60	10.30	0	0.00	10.25	60	3,802	1.58%
2020/01/14	0	0.00	1	10.40	10.40	-1	3,815	-0.03%
2020/01/13	27	10.36	25	10.45	10.40	2	3,863	0.05%
2020/01/10	0	0.00	2	10.25	10.30	-2	3,835	-0.05%
2020/01/07	10	10.30	0	0.00	10.30	10	3,887	0.26%
2020/01/06	0	0.00	1	10.30	10.40	-1	3,919	-0.03%
2020/01/03	10	10.60	0.4	10.45	10.50	9.6	3,944	0.24%
2020/01/02	10	10.70	0	0.00	10.75	10	3,871	0.26%
2019/12/30	0	0.00	20	10.60	10.60	-20	3,759	-0.53%
2019/12/27	52	10.30	50	10.30	10.35	2	3,581	0.06%
2019/12/26	50	10.10	50	10.15	10.15	0	3,499	0.00%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/24	51	10.25	60	10.30	10.25	-9	3,458	-0.26%
2019/12/18	0	0.00	1	10.10	10.15	-1	3,320	-0.03%
2019/12/17	2	10.20	2	10.10	10.10	0	3,275	0.00%
2019/12/13	4	9.87	0	0.00	9.83	4	3,091	0.13%
2019/12/12	2	9.93	3	9.84	9.84	-1	3,071	-0.03%
2019/12/11	2	9.77	0	0.00	9.76	2	3,053	0.07%
2019/12/10	0	0.00	0.5	9.59	9.63	-0.5	3,033	-0.02%
2019/12/04	0	0.00	2	9.63	9.81	-2	3,095	-0.06%
2019/11/29	0	0.00	10	9.74	9.76	-10	3,101	-0.32%
2019/11/26	2	9.77	17	9.77	9.90	-15	3,083	-0.49%
2019/11/19	0	0.00	5	9.48	9.47	-5	2,982	-0.17%
2019/11/14	15	9.35	0	0.00	9.32	15	3,002	0.50%
2019/11/08	2	9.92	0	0.00	9.87	2	3,199	0.06%
2019/11/05	15	10.03	0	0.00	10.10	15	3,174	0.47%
2019/11/04	0	0.00	39	9.29	9.36	-39	2,873	-1.36%
2019/10/30	10	9.09	0	0.00	9.09	10	2,949	0.34%
2019/10/29	39	9.13	0	0.00	9.11	39	2,956	1.32%
2019/10/23	50	9.28	0	0.00	9.25	50	3,027	1.65%
2019/10/21	0	0.00	10	9.25	9.40	-10	3,119	-0.32%
2019/10/15	0	0.00	5	9.02	9.03	-5	3,256	-0.15%
2019/10/14	0	0.00	0.1	9.03	9.06	-0.1	3,230	0.00%
2019/10/03	0	0.00	2	9.53	9.54	-2	3,133	-0.06%
2019/09/25	10	9.94	0	0.00	9.94	10	3,226	0.31%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/09/23	2	10.00	20	10.05	10.00	-18	3,243	-0.55%
2019/09/12	0	0.00	15.1	10.10	10.15	-15.1	3,413	-0.44%
2019/08/29	2	9.84	0	0.00	9.80	2	3,506	0.06%
2019/08/27	0	0.00	2	9.90	9.88	-2	3,515	-0.06%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/19	1	10.65	0	0.00	10.65	1	5,716	0.02%
2019/07/18	0	0.00	5	10.50	10.50	-5	5,969	-0.08%
2019/07/12	0	0.00	5	10.35	10.40	-5	6,538	-0.08%
2019/07/08	0	0.00	2	10.40	10.45	-2	6,880	-0.03%
2019/07/03	5	10.55	0	0.00	10.55	5	7,105	0.07%
2019/07/01	0	0.00	6	10.59	10.55	-6	7,356	-0.08%
2019/06/25	10	10.50	5	10.65	10.45	5	7,533	0.07%
2019/06/24	23	10.71	3	10.65	10.65	20	7,617	0.26%
2019/06/21	5	10.65	67	10.65	10.65	-62	7,609	-0.81%
2019/06/20	10	10.55	0	0.00	10.50	10	7,635	0.13%
2019/06/19	3	10.40	3	10.45	10.45	0	7,795	0.00%
2019/06/18	97	10.30	0	0.00	10.30	97	7,832	1.24%
2019/06/13	0	0.00	2	10.35	10.40	-2	8,203	-0.02%
2019/06/12	0	0.00	2.8	10.39	10.40	-2.8	8,267	-0.03%
2019/06/06	0	0.00	9	10.50	10.50	-9	8,546	-0.11%
2019/06/05	0	0.00	3	10.50	10.50	-3	8,624	-0.03%
2019/05/30	8	10.46	0	0.00	10.35	8	9,623	0.08%
2019/05/28	0	0.00	30	10.35	10.60	-30	9,733	-0.31%
2019/05/27	28	10.57	5	10.51	10.35	23	9,845	0.23%
2019/05/23	3	10.85	0	0.00	10.80	3	9,900	0.03%
2019/05/21	0	0.00	8	10.91	10.90	-8	10,283	-0.08%
2019/05/20	5	10.78	3	10.95	10.80	2	10,291	0.02%
2019/05/17	16	11.11	0	0.00	10.85	16	10,353	0.15%
2019/05/16	3	11.00	12	11.10	11.00	-9	10,312	-0.09%
2019/05/15	6	11.10	8	11.15	11.05	-2	10,408	-0.02%
2019/05/14	11	11.05	14	11.05	11.05	-3	10,605	-0.03%
2019/05/10	0	0.00	1	10.75	10.60	-1	11,052	-0.01%
2019/05/09	10	10.85	1	10.75	10.70	9	11,126	0.08%
2019/05/07	26	11.21	0	0.00	11.10	26	11,031	0.24%
2019/05/06	2	11.25	0	0.00	11.20	2	10,971	0.02%
2019/05/03	3	11.80	0	0.00	11.85	3	10,577	0.03%
2019/04/30	2	12.25	0	0.00	12.30	2	10,111	0.02%
2019/04/26	2	12.45	0	0.00	12.30	2	10,046	0.02%
2019/04/25	2	12.55	4	12.60	12.55	-2	9,951	-0.02%
2019/04/24	2	12.75	2	12.45	12.45	0	9,822	0.00%
2019/04/23	1	12.40	2	12.25	12.45	-1	9,537	-0.01%
2019/04/22	1	12.30	0	0.00	12.30	1	9,344	0.01%
2019/04/16	6	11.98	1	12.00	12.05	5	9,241	0.05%
2019/04/15	1	11.95	0	0.00	11.90	1	9,104	0.01%
2019/04/12	0	0.00	8	11.75	11.75	-8	9,235	-0.09%
2019/04/11	0	0.00	8	11.95	11.90	-8	9,227	-0.09%
2019/04/08	22	11.85	23	11.81	11.85	-1	9,048	-0.01%
2019/04/03	0	0.00	70	11.55	11.70	-70	8,878	-0.79%
2019/04/02	2	11.40	19	11.40	11.45	-17	8,773	-0.19%
2019/03/28	0	0.00	5	11.25	11.30	-5	8,700	-0.06%
2019/03/26	74	11.55	0	0.00	11.50	74	8,615	0.86%
2019/03/25	0	0.00	10	11.40	11.40	-10	8,594	-0.12%
2019/03/22	20	11.55	25	11.58	11.55	-5	8,526	-0.06%
2019/03/21	20	11.80	0	0.00	11.75	20	8,418	0.24%
2019/03/19	15	12.00	0	0.00	11.95	15	8,157	0.18%
2019/03/14	0	0.00	1	11.90	11.90	-1	8,071	-0.01%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/11	9	12.02	0	0.00	12.00	9	8,335	0.11%
2019/03/06	15	12.39	10	12.43	12.40	5	8,456	0.06%
2019/03/05	0	0.00	2	12.25	12.30	-2	8,093	-0.02%
2019/03/04	0	0.00	2	12.00	12.00	-2	7,812	-0.03%
2019/02/27	0	0.00	1	11.95	12.05	-1	7,764	-0.01%
2019/02/26	7	12.20	0	0.00	12.10	7	7,706	0.09%
2019/02/22	1	12.15	0	0.00	12.05	1	7,434	0.01%
2019/02/20	31	12.25	0	0.00	12.05	31	7,093	0.44%
2019/02/18	1	12.05	0	0.00	11.90	1	6,850	0.01%
2019/02/15	0	0.00	14	11.90	11.90	-14	6,849	-0.20%
2019/02/14	0	0.00	2	12.15	12.05	-2	6,813	-0.03%
2019/02/12	1	12.15	5	12.24	12.30	-4	6,656	-0.06%
2019/02/11	5	12.15	2	12.15	12.00	3	6,421	0.05%
2019/01/30	0	0.00	5	11.48	11.65	-5	5,995	-0.08%
2019/01/24	3	11.20	0	0.00	11.15	3	5,753	0.05%
2019/01/23	1	11.10	0	0.00	11.20	1	5,744	0.02%
2019/01/21	0	0.00	40	11.05	11.10	-40	5,859	-0.68%
2019/01/18	40	10.90	0	0.00	10.90	40	5,983	0.67%
2019/01/14	10	10.75	0	0.00	10.75	10	6,380	0.16%
2019/01/11	10	10.88	2	10.85	10.90	8	6,485	0.12%
2019/01/10	10	11.00	0	0.00	11.00	10	6,475	0.15%
2019/01/09	12	11.09	0	0.00	11.20	12	6,402	0.19%
2019/01/08	8	10.70	0	0.00	10.70	8	6,276	0.13%
2019/01/07	2	10.75	20	10.63	10.75	-18	6,281	-0.29%
2019/01/04	42	10.29	10	10.35	10.35	32	6,333	0.51%
2019/01/03	20	10.73	0	0.00	10.70	20	6,338	0.32%
2019/01/02	21	10.90	10	10.93	10.95	11	6,371	0.17%
2018/12/27	5	10.75	5	10.85	10.75	0	6,580	0.00%
2018/12/26	5	10.70	0	0.00	10.70	5	6,614	0.08%
2018/12/24	0	0.00	5	11.05	11.05	-5	6,734	-0.07%
2018/12/22	0	0.00	1	11.00	11.00	-1	6,853	-0.01%
2018/12/21	2	10.85	0	0.00	10.95	2	7,001	0.03%
2018/12/20	5	11.05	1	10.95	11.00	4	7,110	0.06%
2018/12/18	0	0.00	7	11.20	11.20	-7	7,709	-0.09%
2018/12/17	5	11.35	5	11.45	11.35	0	7,782	0.00%
2018/12/14	21	11.36	29.1	11.44	11.45	-8.1	7,950	-0.10%
2018/12/12	15	11.32	2	11.30	11.30	13	8,196	0.16%
2018/12/06	11	11.45	0	0.00	11.40	11	8,298	0.13%
2018/12/05	15	11.81	0	0.00	11.85	15	8,402	0.18%
2018/12/03	0	0.00	79	11.89	11.90	-79	8,343	-0.95%
2018/11/30	1	11.80	3	11.62	11.60	-2	8,475	-0.02%
2018/11/29	17	11.78	0	0.00	11.80	17	8,448	0.20%
2018/11/28	1	11.30	0	0.00	11.30	1	8,206	0.01%
2018/11/21	3	11.30	6	11.30	11.35	-3	9,185	-0.03%
2018/11/16	69	11.50	0	0.00	11.55	69	9,908	0.70%
2018/11/14	18	11.65	17	11.55	11.65	1	10,334	0.01%
2018/11/13	2	11.05	2	11.15	11.25	0	10,618	0.00%
2018/11/12	5	11.46	0	0.00	11.40	5	10,829	0.05%
2018/11/08	0	0.00	1	11.85	11.85	-1	11,604	-0.01%
2018/11/07	2	11.70	3	11.78	11.75	-1	12,554	-0.01%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/11/05	13	11.84	0	0.00	11.80	13	13,573	0.10%
2018/10/29	0	0.00	5	11.35	11.50	-5	13,966	-0.04%
2018/10/26	1	10.80	0	0.00	10.85	1	13,982	0.01%
2018/10/25	10	11.20	0	0.00	11.05	10	13,832	0.07%
2018/10/24	1	11.80	0	0.00	11.85	1	13,778	0.01%
2018/10/19	10	12.55	0	0.00	12.55	10	14,236	0.07%
2018/10/05	0	0.00	10	13.40	13.60	-10	14,547	-0.07%
2018/10/03	1	14.45	0	0.00	14.10	1	14,705	0.01%
2018/10/01	1	14.60	0	0.00	14.50	1	14,670	0.01%
2018/09/28	2	14.75	0	0.00	14.45	2	14,652	0.01%
2018/09/27	1	14.70	0	0.00	14.75	1	14,525	0.01%
2018/09/26	13	14.68	16	14.77	14.65	-3	14,427	-0.02%
2018/09/25	43	14.40	41	14.35	14.40	2	14,220	0.01%
2018/09/21	3	14.00	3	13.95	13.95	0	13,946	0.00%
2018/09/20	20	13.90	0	0.00	13.95	20	14,010	0.14%
2018/09/19	0	0.00	5	14.05	14.05	-5	13,927	-0.04%
2018/09/18	12	13.51	7	13.60	13.50	5	13,961	0.04%
2018/09/17	40	13.40	40	13.40	13.35	0	13,963	0.00%
2018/09/13	0	0.00	5	13.40	13.35	-5	14,127	-0.04%
2018/09/10	5	13.05	1	12.95	13.00	4	14,316	0.03%
2018/09/07	10	13.50	24.5	13.54	13.50	-14.5	14,138	-0.10%
2018/09/06	1	13.20	0	0.00	13.15	1	14,021	0.01%
2018/09/05	0	0.00	1	13.70	13.65	-1	13,890	-0.01%
2018/09/04	1	13.65	0	0.00	13.80	1	13,909	0.01%
2018/09/03	1	13.75	0	0.00	13.65	1	13,905	0.01%
2018/08/31	0	0.00	6	13.94	14.00	-6	13,911	-0.04%
2018/08/30	1	14.40	11.9	14.25	14.30	-10.9	13,778	-0.08%
2018/08/29	11	14.00	4	14.10	14.00	7	13,775	0.05%
2018/08/28	9	14.49	0	0.00	14.45	9	13,557	0.07%
2018/08/27	10	14.95	4	14.85	14.95	6	13,489	0.04%
2018/08/24	1	15.30	0	0.00	15.05	1	13,586	0.01%
2018/08/23	0	0.00	1	15.25	15.50	-1	13,303	-0.01%
2018/08/22	11	15.06	0	0.00	15.00	11	13,059	0.08%
2018/08/21	0	0.00	4	15.03	15.05	-4	12,971	-0.03%
2018/08/20	5	14.69	0	0.00	14.55	5	12,662	0.04%
2018/08/17	12	15.39	0	0.00	15.00	12	12,321	0.10%
2018/08/16	0	0.00	3	15.15	15.35	-3	12,002	-0.02%
2018/08/15	5	15.65	10	15.74	15.60	-5	11,641	-0.04%
2018/08/14	4	15.35	15	15.26	15.60	-11	11,049	-0.10%
2018/08/13	11	14.81	5	14.50	14.45	6	10,062	0.06%
2018/08/10	1	14.40	10	14.40	14.25	-9	9,425	-0.10%
2018/08/03	1	14.20	36	14.20	13.85	-35	8,889	-0.39%
2018/08/02	36	14.15	0	0.00	14.00	36	8,827	0.41%
2018/07/30	0	0.00	10.3	14.15	14.15	-10.3	8,570	-0.12%
2018/07/26	0	0.00	0.3	13.70	13.80	-0.3	8,311	0.00%
2018/07/25	0	0.00	7	13.59	13.65	-7	7,942	-0.09%
2018/07/24	0	0.00	3	13.40	13.45	-3	7,810	-0.04%
2018/07/20	0	0.00	1	13.00	12.95	-1	7,455	-0.01%
2018/07/18	2	13.50	0	0.00	13.35	2	7,402	0.03%
2018/07/16	0	0.00	4	13.20	13.15	-4	7,264	-0.06%
2018/07/13	0	0.00	10	13.00	13.15	-10	7,209	-0.14%
2018/07/12	0	0.00	6.2	13.35	13.35	-6.2	7,037	-0.09%
2018/07/11	0	0.00	2	13.35	13.35	-2	6,918	-0.03%
2018/07/06	0	0.00	41	12.55	12.95	-41	6,626	-0.62%
2018/07/04	20	12.70	0	0.00	12.65	20	6,611	0.30%
2018/07/03	1	12.75	0	0.00	12.40	1	6,668	0.01%
2018/07/02	12	12.82	19	12.85	12.95	-7	6,572	-0.11%
2018/06/29	34	12.63	10	12.62	12.65	24	6,550	0.37%
2018/06/28	0	0.00	258	13.10	13.05	-258	6,428	-4.01%	大賣/鉅額交易
2018/06/27	5	13.05	10	13.15	13.15	-5	6,370	-0.08%
2018/06/26	2	12.75	20	12.80	12.95	-18	6,167	-0.29%
2018/06/25	202	12.90	20	12.80	12.90	182	6,160	2.95%	大買/鉅額交易
2018/06/21	20	12.60	20	12.80	12.60	0	6,198	0.00%
2018/06/20	0	0.00	123	12.45	12.60	-123	6,389	-1.92%	大賣/鉅額交易
2018/06/19	10	12.45	0	0.00	12.40	10	6,392	0.16%
2018/06/13	20	12.50	0	0.00	12.40	20	6,294	0.32%
2018/06/12	0	0.00	30	12.55	12.50	-30	6,219	-0.48%
2018/06/11	73	12.46	55	12.53	12.40	18	6,142	0.29%
2018/06/08	32	12.35	0	0.00	12.40	32	6,099	0.52%
2018/06/07	0	0.00	35	12.26	12.25	-35	6,099	-0.57%
2018/06/05	10	12.10	28	12.10	12.10	-18	6,128	-0.29%
2018/06/04	20	12.05	3	12.00	12.20	17	6,122	0.28%
2018/06/01	0	0.00	18	11.51	11.85	-18	5,952	-0.30%
2018/05/29	5	10.95	50	11.20	11.40	-45	6,662	-0.68%
2018/05/28	2	10.80	0	0.00	10.90	2	6,902	0.03%
2018/05/25	7	10.87	0	0.00	10.80	7	7,117	0.10%
2018/05/18	2	11.00	35	11.10	11.00	-33	8,899	-0.37%
2018/05/17	0	0.00	1	10.90	10.90	-1	8,978	-0.01%
2018/05/15	30	10.90	140	10.85	10.90	-110	9,174	-1.20%	大賣/鉅額交易
2018/05/11	1	11.15	0	0.00	10.90	1	9,629	0.01%
2018/05/10	1	10.70	30	10.75	11.00	-29	9,646	-0.30%
2018/05/09	46	10.42	0	0.00	10.40	46	9,557	0.48%
2018/05/08	5	10.50	0	0.00	10.60	5	9,737	0.05%
2018/05/07	20	10.39	0	0.00	10.35	20	9,928	0.20%
2018/05/04	5	10.40	0	0.00	10.50	5	10,028	0.05%
2018/05/03	5	10.30	0.1	10.40	10.35	4.9	10,150	0.05%
2018/05/02	30	10.50	0	0.00	10.50	30	10,318	0.29%
2018/04/13	3	11.30	0	0.00	11.35	3	15,988	0.02%
2018/04/11	0	0.00	1	11.65	11.60	-1	17,184	-0.01%
2018/04/09	2	12.00	0	0.00	12.00	2	17,679	0.01%
2018/04/03	0	0.00	15	11.60	11.80	-15	18,523	-0.08%
2018/04/02	13	11.91	10	11.90	11.90	3	18,769	0.02%
2018/03/31	15	11.65	0	0.00	11.80	15	19,565	0.08%
2018/03/30	5	11.60	0	0.00	11.60	5	20,463	0.02%
2018/03/29	5	11.55	0	11.85	11.55	5	20,503	0.02%
2018/03/28	0	0.00	2	11.10	11.45	-2	20,514	-0.01%
2018/03/27	1	11.10	1	11.00	11.15	0	20,452	0.00%
2018/03/20	15	12.08	10	12.10	12.10	5	19,964	0.03%
2018/03/19	122	12.15	55	12.11	12.05	67	20,064	0.33%	大買/
2018/03/16	0	0.00	30	12.25	12.25	-30	20,511	-0.15%
2018/03/15	5	12.35	0	0.00	12.35	5	20,571	0.02%
2018/03/09	0	0.00	5	12.25	12.30	-5	20,818	-0.02%
2018/03/08	0	0.00	11	12.48	12.50	-11	20,854	-0.05%
2018/03/07	0	0.00	20	12.35	12.35	-20	20,770	-0.10%
2018/03/06	20	12.45	22	12.45	12.45	-2	20,732	-0.01%
2018/03/05	44	12.53	20	12.20	12.20	24	20,585	0.12%
2018/03/02	3	13.45	0	0.00	13.55	3	19,892	0.02%
2018/03/01	20	13.80	40	13.89	13.85	-20	19,740	-0.10%
2018/02/27	35	13.52	2	13.70	13.45	33	19,364	0.17%
2018/02/26	21	13.63	22	13.60	13.60	-1	19,157	-0.01%
2018/02/23	21	14.02	0	0.00	13.50	21	18,999	0.11%
2018/02/22	2	13.65	0	0.00	13.60	2	18,331	0.01%
2018/02/21	1	13.15	12	13.34	13.55	-11	18,062	-0.06%
2018/02/12	5	12.80	0	0.00	12.80	5	17,554	0.03%
2018/02/06	10	11.80	20	12.20	12.25	-10	17,268	-0.06%
2018/02/02	1	12.90	2	12.90	12.85	-1	16,940	-0.01%
2018/02/01	0	0.00	1	12.85	12.85	-1	16,948	-0.01%
2018/01/31	10	12.70	25	12.94	12.95	-15	16,955	-0.09%
2018/01/30	2	13.05	3	13.05	13.05	-1	16,808	-0.01%
2018/01/29	10	13.15	10	13.20	13.20	0	16,648	0.00%
2018/01/26	0	0.00	9.3	13.15	13.15	-9.3	16,589	-0.06%
2018/01/25	0	0.00	2	13.10	13.25	-2	16,668	-0.01%
2018/01/24	50	13.13	15	13.10	13.05	35	16,514	0.21%
2018/01/23	5	12.70	125	12.70	12.75	-120	16,150	-0.74%	大賣/鉅額交易
2018/01/22	120	12.35	5	12.50	12.55	115	16,061	0.72%	大買/鉅額交易
2018/01/19	33	12.82	22	12.76	12.75	11	15,954	0.07%
2018/01/17	4	13.10	1	12.90	12.90	3	16,235	0.02%
2018/01/16	21	13.30	21	13.08	13.20	0	15,894	0.00%
2018/01/15	16	13.08	47	13.16	13.05	-31	15,631	-0.20%
2018/01/12	11	13.99	1	13.90	13.90	10	14,781	0.07%
2018/01/11	13	14.16	57	14.00	13.90	-44	14,390	-0.31%
2018/01/10	30	14.08	33	14.28	14.00	-3	13,953	-0.02%
2018/01/09	30	13.54	30	13.58	13.70	0	12,861	0.00%
2018/01/08	47	13.30	23	13.34	13.40	24	12,193	0.20%
2018/01/05	5	12.76	5	12.80	12.85	0	11,174	0.00%
2018/01/04	140	12.80	5	12.80	12.70	135	10,964	1.23%	大買/鉅額交易
2018/01/03	26	12.78	10	12.70	12.75	16	10,724	0.15%
2018/01/02	15	12.83	19	12.72	12.85	-4	10,405	-0.04%