中鴻 (2014)-統一-屏東券商分點個股進出

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(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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/10	3	22.23	0	0.00	22.60	3	7,354	0.04%
2024/05/09	0	0.00	1	22.55	22.30	-1	7,297	-0.01%
2024/05/03	10	23.35	0	0.00	23.35	10	7,119	0.14%
2024/05/02	2	23.38	0	0.00	23.45	2	7,014	0.03%
2024/04/30	0	0.00	3	23.37	23.25	-3	7,014	-0.04%
2024/04/29	2	23.50	1	23.60	23.55	1	7,038	0.01%
2024/04/24	6	23.18	0	0.00	23.00	6	6,963	0.09%
2024/04/23	1	23.40	0	0.00	23.05	1	7,003	0.01%
2024/04/19	1	23.20	5	23.25	23.20	-4	6,917	-0.06%
2024/04/18	20	23.51	21	23.71	23.75	-1	6,679	-0.01%
2024/04/17	4	22.26	0	0.00	22.25	4	6,151	0.07%
2024/04/16	11	22.20	3	22.08	22.15	8	6,289	0.13%
2024/04/15	3	23.08	0	0.00	22.65	3	6,417	0.05%
2024/04/12	2	23.08	0	0.00	23.00	2	6,362	0.03%
2024/04/11	5	23.75	3	23.55	23.35	2	6,346	0.03%
2024/04/10	12	24.53	44	25.15	24.10	-32	6,309	-0.51%
2024/04/09	58	24.74	27	24.37	24.95	31	5,796	0.53%
2024/04/08	5	22.67	54	22.65	22.70	-49	5,047	-0.97%
2024/04/03	9	22.89	4	23.06	22.80	5	5,013	0.10%
2024/04/02	0	0.00	2	22.20	22.15	-2	4,727	-0.04%
2024/04/01	10	22.25	5	22.15	22.25	5	5,043	0.10%
2024/03/29	0	0.00	10	22.10	22.10	-10	5,293	-0.19%
2024/03/28	2	22.18	6	22.05	22.05	-4	5,898	-0.07%
2024/03/27	3	22.10	6	21.93	22.10	-3	6,376	-0.05%
2024/03/26	6	21.90	0	0.00	21.90	6	6,896	0.09%
2024/03/25	30	22.13	0	0.00	22.20	30	8,059	0.37%
2024/03/22	10	22.10	0	0.00	22.20	10	9,550	0.10%
2024/03/19	20	22.25	0	0.00	22.30	20	12,828	0.16%
2024/03/15	0	0.00	10	22.30	22.25	-10	12,860	-0.08%
2024/03/13	1	22.30	0	0.00	22.00	1	12,771	0.01%
2024/03/12	10	22.50	0	0.00	22.50	10	12,711	0.08%
2024/03/11	1	21.95	0	0.00	22.30	1	12,732	0.01%
2024/03/08	0	0.00	2	22.05	22.05	-2	12,716	-0.02%
2024/03/07	0	22.20	0	0.00	22.40	0	12,713	0.00%
2024/03/06	2	22.68	1	22.70	22.40	1	12,652	0.01%
2024/03/05	0	0.00	1	22.55	22.70	-1	12,613	-0.01%
2024/03/04	1	22.55	0	0.00	22.50	1	12,611	0.01%
2024/03/01	1	23.00	0	0.00	23.05	1	12,603	0.01%
2024/02/29	0	0.00	3	23.15	23.20	-3	12,736	-0.02%
2024/02/27	0	0.00	2	23.18	23.05	-2	12,710	-0.02%
2024/02/26	1	23.35	0	0.00	23.35	1	12,706	0.01%
2024/02/23	1	23.40	0	0.00	23.35	1	12,856	0.01%
2024/02/21	1	23.90	0	0.00	23.75	1	12,943	0.01%
2024/02/19	0.8	24.40	0	0.00	24.40	0.8	13,040	0.01%
2024/02/02	2	23.48	0	0.00	23.65	2	13,085	0.02%
2024/01/30	0	0.00	11	24.00	24.00	-11	13,144	-0.08%
2024/01/29	0	0.00	0.1	24.25	24.40	-0.1	13,164	0.00%
2024/01/24	1	24.00	0	0.00	23.95	1	13,119	0.01%
2024/01/23	1	23.70	1	23.90	23.85	0	13,112	0.00%
2024/01/22	0	0.00	6	23.40	23.35	-6	13,060	-0.05%
2024/01/19	2	23.08	1	23.20	23.20	1	13,049	0.01%
2024/01/16	2	23.95	2	24.10	23.90	0	13,025	0.00%
2024/01/15	0	24.60	5	24.60	24.45	-5	12,963	-0.04%
2024/01/11	5	24.25	1	24.45	24.40	4	13,026	0.03%
2024/01/10	1	24.25	0	0.00	24.35	1	13,180	0.01%
2024/01/09	6	25.18	1	25.00	25.10	5	13,022	0.04%
2024/01/08	1	26.20	0	0.00	26.05	1	12,801	0.01%
2024/01/05	5	26.05	15	26.10	26.10	-10	12,727	-0.08%
2024/01/04	18	26.29	2	26.33	26.25	16	12,671	0.13%
2023/12/28	0	0.00	2	26.30	25.95	-2	12,479	-0.02%
2023/12/27	4	26.21	3	26.30	26.20	1	12,340	0.01%
2023/12/26	0	0.00	7	26.75	26.70	-7	12,063	-0.06%
2023/12/25	58	27.51	0	0.00	26.95	58	11,878	0.49%
2023/12/22	8	27.06	7	26.98	27.00	1	11,440	0.01%
2023/12/21	27	27.75	2	27.92	27.70	25	10,953	0.23%
2023/12/20	10	28.30	16	28.08	28.20	-6	10,450	-0.06%
2023/12/19	83	27.53	61	27.66	27.75	22	9,327	0.24%
2023/12/18	15	26.91	52	26.91	26.85	-37	7,949	-0.47%
2023/12/15	18	25.44	24	25.32	26.00	-6	5,922	-0.10%
2023/12/13	0	0.00	10	23.30	23.10	-10	5,090	-0.20%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/08	2	23.33	0	0.00	23.25	2	5,197	0.04%
2023/12/06	0	0.00	100	23.75	23.80	-100	5,216	-1.92%
2023/12/05	0	0.00	2	23.60	23.55	-2	5,163	-0.04%
2023/12/04	5	23.80	0	0.00	23.80	5	5,142	0.10%
2023/11/29	1	23.35	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	4	23.55	23.65	-4	5,111	-0.08%
2023/11/27	2	23.35	0	0.00	23.25	2	5,024	0.04%
2023/11/22	18	22.99	4	22.80	22.70	14	4,929	0.28%
2023/11/21	1	22.65	0	0.00	22.70	1	4,799	0.02%
2023/11/15	1	21.50	0	0.00	22.10	1	4,565	0.02%
2023/11/13	0	0.00	2	21.25	21.20	-2	4,654	-0.04%
2023/11/03	50	21.60	0	0.00	21.65	50	5,285	0.95%
2023/10/31	0	0.00	3	21.85	21.55	-3	6,448	-0.05%
2023/10/26	1	21.35	0	0.00	21.45	1	7,239	0.01%
2023/10/24	3	20.55	0	0.00	20.60	3	7,330	0.04%
2023/10/20	0	0.00	1	20.95	20.95	-1	7,503	-0.01%
2023/10/19	0	0.00	1	21.30	21.25	-1	7,739	-0.01%
2023/10/18	11	21.70	0	0.00	21.75	11	7,777	0.14%
2023/10/17	0	0.00	10	21.40	21.45	-10	7,782	-0.13%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/11	0.7	21.75	2	21.55	21.45	-1.3	7,934	-0.02%
2023/10/06	0	0.00	2	22.05	22.00	-2	7,902	-0.03%
2023/10/04	1	21.60	0	0.00	21.55	1	7,930	0.01%
2023/10/03	1	22.40	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.65	0	0.00	22.60	1	7,867	0.01%
2023/09/28	0	0.00	12	22.59	22.55	-12	7,923	-0.15%
2023/09/27	5	23.00	0	0.00	22.90	5	7,881	0.06%
2023/09/26	5	23.75	0	0.00	23.75	5	7,749	0.06%
2023/09/25	10	24.05	0	0.00	24.00	10	7,773	0.13%
2023/09/22	0	0.00	1	24.10	24.30	-1	7,782	-0.01%
2023/09/21	1	24.95	0	0.00	24.30	1	7,775	0.01%
2023/09/20	0	0.00	1	24.90	24.70	-1	7,808	-0.01%
2023/09/19	42	25.00	3	24.82	24.80	39	7,937	0.49%
2023/09/18	50	25.00	1	24.75	24.70	49	7,974	0.61%
2023/09/15	0	0.00	2	24.00	24.10	-2	7,772	-0.03%
2023/09/12	1	23.70	0	0.00	23.65	1	8,259	0.01%
2023/09/07	3	23.18	1	23.20	23.20	2	8,399	0.02%
2023/09/04	0	0.00	3	23.67	23.70	-3	8,456	-0.04%
2023/08/29	12	22.70	0	0.00	22.75	12	8,721	0.14%
2023/08/25	1	23.00	0	0.00	22.90	1	8,695	0.01%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/18	1	23.20	0	22.90	23.20	1	8,681	0.01%
2023/08/17	3	22.75	1	22.25	22.70	2	8,597	0.02%
2023/08/16	1	23.00	0	0.00	22.85	1	8,488	0.01%
2023/08/15	2	23.28	0	0.00	23.25	2	8,433	0.02%
2023/08/14	1	23.30	0	0.00	23.25	1	8,369	0.01%
2023/08/11	13	24.56	0	0.00	24.50	13	8,200	0.16%
2023/08/10	0	0.00	10	25.40	25.15	-10	8,083	-0.12%
2023/08/09	1	25.70	1	25.55	25.35	0	8,026	0.00%
2023/08/08	1	25.80	10	25.67	25.45	-9	7,979	-0.11%
2023/08/07	1	25.35	4	26.40	26.10	-3	7,900	-0.04%
2023/08/04	14	26.22	5	26.05	26.10	9	7,485	0.12%
2023/08/02	4	25.70	7	26.09	25.35	-3	6,959	-0.04%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/26	3	24.95	10	25.10	24.50	-7	6,197	-0.11%
2023/07/25	6	24.55	0	0.00	24.70	6	6,081	0.10%
2023/07/24	64	24.83	15	24.93	24.65	49	6,006	0.82%
2023/07/21	20	24.25	0	0.00	24.25	20	5,786	0.35%
2023/07/20	10	23.85	0	0.00	24.65	10	5,833	0.17%
2023/07/17	7	24.00	0	0.00	24.20	7	5,975	0.12%
2023/07/11	0	0.00	8	23.40	23.35	-8	6,005	-0.13%
2023/07/07	1	23.35	1	23.45	23.35	0	6,111	0.00%
2023/07/06	0	0.00	4	23.78	23.80	-4	6,107	-0.07%
2023/07/05	2	24.50	0	0.00	24.20	2	6,050	0.03%
2023/07/04	1	24.60	0	0.00	24.60	1	6,058	0.02%
2023/07/03	10	24.45	0	0.00	24.50	10	6,089	0.16%
2023/06/30	3	24.65	0	0.00	24.40	3	6,058	0.05%
2023/06/29	0.2	24.85	0	0.00	24.65	0.2	6,043	0.00%
2023/06/28	6	24.84	0	0.00	24.85	6	6,043	0.10%
2023/06/27	3	25.25	0.1	25.10	25.25	3	5,963	0.05%
2023/06/26	4	25.11	5	24.85	24.75	-1	5,823	-0.02%
2023/06/21	3	24.55	0	0.00	24.55	3	5,811	0.05%
2023/06/20	0	0.00	10	24.60	24.65	-10	5,879	-0.17%
2023/06/19	15	24.85	18	24.87	24.90	-3	5,893	-0.05%
2023/06/16	27	24.67	6	24.57	24.55	21	5,664	0.37%
2023/06/15	0	0.00	10	23.70	23.65	-10	5,518	-0.18%
2023/06/14	7	24.00	1	24.20	23.85	6	5,686	0.11%
2023/06/13	1	23.40	2	23.40	23.20	-1	5,680	-0.02%
2023/06/09	0	0.00	6	23.96	23.95	-6	5,802	-0.10%
2023/06/07	1	23.90	0	0.00	23.95	1	6,110	0.02%
2023/06/06	1	24.05	0	0.00	23.85	1	6,211	0.02%
2023/06/05	1	24.45	13	24.48	24.40	-12	6,245	-0.19%
2023/05/30	1	23.20	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	0.00	5	23.20	23.15	-5	7,000	-0.07%
2023/05/19	1	23.40	0	0.00	23.25	1	8,109	0.01%
2023/05/18	0	0.00	2	23.60	23.60	-2	8,285	-0.02%
2023/05/17	3	23.30	0	0.00	23.40	3	8,378	0.04%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/09	0	24.40	0	0.00	24.25	0	9,053	0.00%
2023/05/08	1	24.45	0	0.00	24.40	1	9,159	0.01%
2023/05/02	0	24.30	0.9	24.20	24.20	-0.9	10,177	-0.01%
2023/04/27	2	24.30	0	0.00	24.30	2	10,776	0.02%
2023/04/26	0	24.35	0	0.00	24.60	0	10,991	0.00%
2023/04/25	2	24.55	0	0.00	24.45	2	11,452	0.02%
2023/04/24	2	25.20	0	0.00	25.15	2	11,957	0.02%
2023/04/21	1	25.75	11	25.99	25.55	-10	12,174	-0.08%
2023/04/19	15	26.25	3	26.15	26.15	12	12,265	0.10%
2023/04/18	2	26.50	1	26.65	26.55	1	12,241	0.01%
2023/04/17	6	26.50	5	26.60	26.65	1	12,290	0.01%
2023/04/13	1	27.05	10	27.06	27.10	-9	12,479	-0.07%
2023/04/12	0	0.00	4	26.85	26.80	-4	12,549	-0.03%
2023/04/11	11	26.75	2	26.95	26.95	9	12,654	0.07%
2023/04/10	3	26.75	3	26.82	26.90	0	12,879	0.00%
2023/04/07	0	0.00	6	26.72	26.55	-6	13,120	-0.05%
2023/03/29	1	26.15	0	0.00	26.40	1	17,033	0.01%
2023/03/28	1	26.10	0	0.00	26.15	1	17,801	0.01%
2023/03/27	10	26.92	1	26.95	26.50	9	18,537	0.05%
2023/03/24	3	26.57	0	0.00	26.55	3	19,550	0.02%
2023/03/23	4.8	26.38	0	0.00	26.40	4.8	20,721	0.02%
2023/03/22	10	26.60	0	0.00	26.60	10	22,079	0.05%
2023/03/20	2	26.85	0	0.00	26.65	2	22,689	0.01%
2023/03/17	2	27.00	0	0.00	27.15	2	22,606	0.01%
2023/03/16	0	0.00	5	27.05	27.05	-5	22,463	-0.02%
2023/03/15	11	27.60	2	27.60	27.60	9	22,491	0.04%
2023/03/14	3	27.68	1	27.95	27.60	2	22,529	0.01%
2023/03/13	3	27.67	0	0.00	27.75	3	22,740	0.01%
2023/03/10	2	27.98	0.6	28.05	27.90	1.4	22,697	0.01%
2023/03/09	2	28.70	3	28.70	28.70	-1	22,744	0.00%
2023/03/06	2	28.48	0	0.00	28.40	2	22,627	0.01%
2023/03/03	1	27.90	1	28.35	28.30	0	22,580	0.00%
2023/03/02	2	27.43	2	27.90	28.15	0	22,576	0.00%
2023/03/01	24	27.56	3.5	27.66	27.40	20.5	22,561	0.09%
2023/02/24	1	29.00	0	0.00	28.90	1	22,234	0.00%
2023/02/23	1	29.45	5	29.57	29.70	-4	21,938	-0.02%
2023/02/22	2	28.90	0	0.00	29.20	2	21,873	0.01%
2023/02/21	7	29.20	13	29.35	29.25	-6	21,945	-0.03%
2023/02/20	5	28.95	12	29.18	29.20	-7	22,379	-0.03%
2023/02/17	6	28.82	9	29.03	29.00	-3	23,118	-0.01%
2023/02/16	10	28.85	0.1	28.75	28.80	9.9	23,559	0.04%
2023/02/15	0	0.00	17	28.89	28.40	-17	23,389	-0.07%
2023/02/14	3	28.70	13	28.95	28.80	-10	23,295	-0.04%
2023/02/13	13	27.92	6	28.70	28.85	7	23,198	0.03%
2023/02/10	7	28.21	1.2	28.42	28.10	5.8	23,059	0.03%
2023/02/09	1	28.55	5	28.57	28.40	-4	23,070	-0.02%
2023/02/08	4	28.93	20	29.00	28.65	-16	23,104	-0.07%
2023/02/07	0	0.00	30	28.60	28.80	-30	22,930	-0.13%
2023/02/06	21	27.75	0	0.00	28.05	21	22,757	0.09%
2023/02/03	8	28.15	0	0.00	27.80	8	22,668	0.04%
2023/02/02	1	28.40	9	28.45	28.45	-8	22,489	-0.04%
2023/02/01	7	28.81	6	29.28	28.75	1	22,276	0.00%
2023/01/31	4	29.10	22	29.35	29.00	-18	21,995	-0.08%
2023/01/30	16	28.81	10	28.77	29.00	6	21,744	0.03%
2023/01/17	12	28.40	9	28.25	28.45	3	21,441	0.01%
2023/01/16	25	27.92	2	27.95	27.95	23	21,168	0.11%
2023/01/13	11	27.60	5	27.89	27.75	6	20,983	0.03%
2023/01/12	42	28.05	44	27.66	27.60	-2	20,674	-0.01%
2023/01/11	0	0.00	18	27.66	27.80	-18	20,210	-0.09%
2023/01/10	1	27.25	0	0.00	27.25	1	19,989	0.01%
2023/01/09	17	27.06	8	27.53	27.35	9	19,992	0.05%
2023/01/06	1	26.70	0	0.00	27.10	1	19,758	0.01%
2023/01/05	11	26.55	0	0.00	26.50	11	19,785	0.06%
2023/01/04	0	0.00	1	26.65	26.65	-1	19,743	-0.01%
2023/01/03	2	27.10	1	27.15	27.10	1	19,655	0.01%
2022/12/30	3	26.92	1	26.75	26.75	2	19,555	0.01%
2022/12/28	2	27.20	0	0.00	26.80	2	19,437	0.01%
2022/12/27	0	0.00	78	26.90	26.70	-78	19,274	-0.40%
2022/12/26	3	27.95	0	0.00	27.10	3	19,051	0.02%
2022/12/23	20	27.49	16	27.88	27.60	4	18,722	0.02%
2022/12/22	6	27.00	12	27.22	27.30	-6	17,973	-0.03%
2022/12/21	18	26.68	23	26.95	27.10	-5	16,789	-0.03%
2022/12/20	14.2	25.18	0	0.00	24.70	14.2	15,380	0.09%
2022/12/19	35	27.23	16	26.56	26.00	19	14,732	0.13%
2022/12/16	10.3	27.60	8	27.49	27.50	2.3	14,061	0.02%
2022/12/15	69	27.57	38	27.34	27.60	31	13,168	0.24%
2022/12/14	9	26.60	10.3	26.01	25.90	-1.3	12,193	-0.01%
2022/12/13	0	0.00	37	26.14	26.40	-37	10,963	-0.34%
2022/12/12	2	23.30	2	23.95	24.00	0	10,542	0.00%
2022/12/06	2	24.18	1	24.30	24.15	1	10,594	0.01%
2022/12/05	9	24.66	9	24.45	24.70	0	10,597	0.00%
2022/12/02	3	23.60	1	23.65	23.60	2	10,364	0.02%
2022/12/01	14	24.04	5	24.00	23.95	9	10,432	0.09%
2022/11/30	2	23.60	0	0.00	23.80	2	10,464	0.02%
2022/11/25	0	0.00	1	23.25	22.80	-1	10,516	-0.01%
2022/11/24	0	22.80	0	0.00	22.80	0	10,531	0.00%
2022/11/23	3	23.18	0	0.00	22.75	3	10,466	0.03%
2022/11/22	1	23.50	0	0.00	23.35	1	10,378	0.01%
2022/11/21	1	23.90	0	0.00	23.85	1	10,361	0.01%
2022/11/18	0	0.00	1	24.70	23.90	-1	10,353	-0.01%
2022/11/17	1	24.00	11	24.10	24.20	-10	10,256	-0.10%
2022/11/16	17	23.81	20	24.05	24.45	-3	10,149	-0.03%
2022/11/15	8	23.12	15	23.74	24.10	-7	9,713	-0.07%
2022/11/14	17	21.84	12	21.95	22.45	5	8,940	0.06%
2022/11/11	0	0.00	6	20.45	20.45	-6	8,585	-0.07%
2022/11/09	2	20.65	0	0.00	20.75	2	9,001	0.02%
2022/11/04	2	19.88	0	0.00	19.90	2	9,907	0.02%
2022/11/02	0	0.00	1	20.40	20.45	-1	9,996	-0.01%
2022/10/31	0	19.85	0	0.00	19.70	0	10,146	0.00%
2022/10/28	0	0.00	2	20.05	19.90	-2	10,270	-0.02%
2022/10/26	1	20.45	0	0.00	20.45	1	10,711	0.01%
2022/10/25	1	21.00	3	21.10	20.80	-2	11,142	-0.02%
2022/10/24	0	0.00	1	21.65	21.30	-1	11,165	-0.01%
2022/10/21	2	21.75	1	21.70	21.50	1	11,244	0.01%
2022/10/20	1	21.70	1	22.45	22.45	0	11,328	0.00%
2022/10/19	1.2	21.72	0	0.00	21.90	1.2	11,399	0.01%
2022/10/14	1	21.20	0	0.00	21.15	1	11,844	0.01%
2022/10/13	0	0.00	3	21.50	21.15	-3	11,967	-0.03%
2022/10/12	3	22.27	0	0.00	22.20	3	12,127	0.02%
2022/10/11	1	22.60	0	0.00	22.30	1	12,275	0.01%
2022/10/07	0	0.00	0.1	22.55	22.55	-0.1	12,243	0.00%
2022/10/05	0	0.00	3	22.75	22.60	-3	12,293	-0.02%
2022/10/04	3	22.10	26	21.93	22.15	-23	12,230	-0.19%
2022/10/03	0	0.00	1	21.35	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	1	21.00	21.15	-1	12,257	-0.01%
2022/09/28	2	21.40	2	20.50	20.50	0	12,279	0.00%
2022/09/27	0	0.00	0	21.75	21.40	0	12,321	0.00%
2022/09/26	5	22.07	3	22.05	21.65	2	12,522	0.02%
2022/09/23	20	23.00	0	0.00	23.00	20	12,506	0.16%
2022/09/22	7	22.60	0	0.00	22.55	7	12,464	0.06%
2022/09/21	22	23.40	2	23.40	23.20	20	12,282	0.16%
2022/09/20	1	23.95	0	0.00	24.20	1	12,026	0.01%
2022/09/19	3	24.70	1	25.15	24.45	2	11,912	0.02%
2022/09/16	1	24.30	0	0.00	24.45	1	11,816	0.01%
2022/09/14	2	23.90	0	0.00	23.95	2	11,970	0.02%
2022/09/13	6	24.56	0	0.00	24.55	6	12,118	0.05%
2022/09/12	6	24.64	11	24.63	24.60	-5	12,301	-0.04%
2022/09/08	16	24.12	5	24.15	24.20	11	12,320	0.09%
2022/09/06	8	23.96	15	24.37	23.95	-7	12,180	-0.06%
2022/09/05	10	24.60	0	0.00	24.60	10	12,095	0.08%
2022/09/02	28	25.38	0	0.00	25.15	28	12,179	0.23%
2022/09/01	9	25.23	0	0.00	25.20	9	12,175	0.07%
2022/08/31	9	25.78	1	25.90	25.95	8	12,098	0.07%
2022/08/30	3	26.37	0	0.00	26.30	3	12,043	0.02%
2022/08/29	6	26.09	0	0.00	26.25	6	12,111	0.05%
2022/08/26	3	27.20	0	0.00	27.05	3	12,174	0.02%
2022/08/25	1	26.85	0	0.00	26.90	1	12,183	0.01%
2022/08/23	0	0.00	2	26.45	26.55	-2	12,301	-0.02%
2022/08/22	2	26.90	0	0.00	26.80	2	12,299	0.02%
2022/08/19	4	27.63	9	27.71	27.55	-5	12,263	-0.04%
2022/08/18	19	27.78	3	27.87	27.70	16	12,205	0.13%
2022/08/17	5	27.70	1	27.45	27.45	4	12,084	0.03%
2022/08/16	3	27.13	51	27.31	27.20	-48	11,983	-0.40%
2022/08/15	4	27.43	16.2	27.30	27.60	-12.2	11,864	-0.10%
2022/08/12	56	25.56	16	26.17	26.00	40	11,606	0.34%
2022/08/11	1	25.30	0	0.00	25.20	1	11,403	0.01%
2022/08/10	11	25.40	1	25.40	25.20	10	11,397	0.09%
2022/08/08	4	25.58	0	0.00	25.50	4	11,344	0.04%
2022/08/05	1	26.05	5	26.35	26.05	-4	11,308	-0.04%
2022/08/04	7	25.94	0	0.00	26.00	7	11,422	0.06%
2022/08/03	5	26.60	0	0.00	26.70	5	11,402	0.04%
2022/08/02	13	26.57	12	26.89	26.90	1	11,544	0.01%
2022/08/01	5	26.90	16	26.85	27.10	-11	11,292	-0.10%
2022/07/28	1.2	24.87	0	0.00	24.90	1.2	11,523	0.01%
2022/07/27	2	24.50	2	24.55	24.60	0	11,460	0.00%
2022/07/26	8	25.29	0	0.00	25.05	8	11,397	0.07%
2022/07/25	2	28.68	5	28.50	28.70	-3	11,190	-0.03%
2022/07/22	4	28.10	0	0.00	28.20	4	11,040	0.04%
2022/07/21	3	28.22	0	0.00	28.10	3	11,086	0.03%
2022/07/20	1	29.20	1	29.30	29.40	0	11,156	0.00%
2022/07/19	4	28.80	3	28.05	28.75	1	11,216	0.01%
2022/07/18	0	0.00	1	27.15	28.40	-1	11,158	-0.01%
2022/07/15	0	0.00	3	26.70	26.85	-3	11,091	-0.03%
2022/07/14	0	0.00	2	26.80	26.80	-2	11,223	-0.02%
2022/07/13	1	26.75	0	0.00	26.60	1	11,308	0.01%
2022/07/08	1	26.50	1	26.90	26.70	0	11,748	0.00%
2022/07/07	0	0.00	2	25.48	26.00	-2	11,839	-0.02%
2022/07/06	1	25.70	0	0.00	25.50	1	11,951	0.01%
2022/07/05	7	25.65	5	26.00	26.00	2	12,164	0.02%
2022/07/04	6	25.01	1	24.90	25.00	5	12,242	0.04%
2022/07/01	0	0.00	4	26.85	26.60	-4	12,314	-0.03%
2022/06/29	0.1	27.80	1	27.70	27.70	-0.9	12,355	-0.01%
2022/06/28	10	27.85	10	27.95	27.95	0	12,507	0.00%
2022/06/24	5	27.55	0	0.00	27.50	5	13,382	0.04%
2022/06/23	3	27.12	4	26.98	27.10	-1	13,663	-0.01%
2022/06/22	3	28.05	0	0.00	27.40	3	13,894	0.02%
2022/06/16	6	30.38	0	0.00	30.00	6	17,398	0.03%
2022/06/15	7	30.91	0	0.00	30.90	7	17,549	0.04%
2022/06/14	1	30.85	0	0.00	31.00	1	17,760	0.01%
2022/06/13	46	31.49	0	0.00	31.15	46	18,175	0.25%
2022/06/10	21	32.30	1	32.40	32.55	20	18,323	0.11%
2022/06/08	1	33.05	1	33.50	33.15	0	19,323	0.00%
2022/06/07	5	33.10	0	0.00	33.30	5	19,624	0.03%
2022/06/06	0	0.00	1	33.50	33.50	-1	19,839	-0.01%
2022/06/02	3	32.60	0	0.00	32.65	3	21,173	0.01%
2022/06/01	0	0.00	3	33.17	33.15	-3	22,617	-0.01%
2022/05/31	4	32.73	0	0.00	32.70	4	22,746	0.02%
2022/05/30	2	33.40	0	0.00	33.40	2	22,803	0.01%
2022/05/27	3	32.95	0	0.00	33.00	3	23,267	0.01%
2022/05/26	2	32.95	3	32.90	32.80	-1	23,743	0.00%
2022/05/25	5	32.54	1	32.70	32.65	4	23,894	0.02%
2022/05/24	0.1	32.95	50	33.35	32.90	-50	24,000	-0.21%
2022/05/23	3	33.15	3	33.10	33.00	0	24,170	0.00%
2022/05/20	58.2	32.45	19	32.95	33.10	39.2	24,603	0.16%
2022/05/19	7	31.85	0	0.00	31.90	7	25,466	0.03%
2022/05/18	4	33.50	0	0.00	33.45	4	25,245	0.02%
2022/05/17	0	0.00	4	33.10	32.95	-4	25,175	-0.02%
2022/05/16	0	0.00	2	33.10	32.90	-2	25,132	-0.01%
2022/05/13	6	32.73	2	32.58	32.75	4	25,157	0.02%
2022/05/12	8	32.98	3	33.05	32.35	5	25,175	0.02%
2022/05/11	3	33.73	1	34.10	33.65	2	25,046	0.01%
2022/05/10	1	34.05	3	34.52	34.50	-2	25,121	-0.01%
2022/05/09	1	33.80	4	34.09	33.65	-3	25,071	-0.01%
2022/05/06	28.6	34.90	1	35.50	34.60	27.6	25,056	0.11%
2022/05/04	4	37.90	0	0.00	37.95	4	24,616	0.02%
2022/05/03	2	37.60	0	0.00	37.85	2	24,698	0.01%
2022/04/29	1	38.20	1	38.25	38.15	0	24,756	0.00%
2022/04/28	3	38.23	2	38.20	38.05	1	24,853	0.00%
2022/04/27	5	38.24	3	38.60	38.20	2	24,827	0.01%
2022/04/26	7.3	39.99	11	40.55	39.40	-3.7	24,640	-0.02%
2022/04/25	2	41.45	12	41.18	40.90	-10	24,401	-0.04%
2022/04/22	9	44.25	4	43.88	43.85	5	24,199	0.02%
2022/04/21	2	43.13	3	43.15	43.10	-1	24,298	0.00%
2022/04/20	17	43.98	0	0.00	43.60	17	24,620	0.07%
2022/04/19	2.1	44.79	7	44.99	44.50	-4.9	24,576	-0.02%
2022/04/18	6	45.12	5	44.75	44.75	1	24,596	0.00%
2022/04/15	2	46.85	11	46.95	46.80	-9	24,461	-0.04%
2022/04/14	11	46.81	0	0.00	46.80	11	24,431	0.05%
2022/04/13	0	0.00	23	47.17	47.10	-23	24,418	-0.09%
2022/04/12	11	46.65	0	0.00	46.70	11	24,421	0.05%
2022/04/11	3	46.77	4	46.73	46.65	-1	24,375	0.00%
2022/04/08	0	0.00	23	47.32	47.50	-23	24,241	-0.09%
2022/04/07	7	46.18	0	0.00	45.75	7	24,089	0.03%
2022/04/06	5	46.95	4	46.78	46.95	1	23,863	0.00%
2022/03/31	13	46.29	0	0.00	46.15	13	24,396	0.05%
2022/03/30	3	45.75	12	44.97	46.90	-9	24,614	-0.04%
2022/03/29	16	46.72	39	46.05	46.00	-23	24,555	-0.09%
2022/03/28	31	47.28	4.1	47.18	47.30	26.9	24,828	0.11%
2022/03/25	30	48.22	11	48.39	48.50	19	25,621	0.07%
2022/03/24	47	48.32	11	48.45	47.95	36	27,333	0.13%
2022/03/23	17	47.33	39	47.60	48.50	-22	28,160	-0.08%
2022/03/22	21	48.01	33	47.83	47.40	-12	27,779	-0.04%
2022/03/21	47	46.81	39	46.90	47.20	8	26,656	0.03%
2022/03/18	1	44.15	2	44.40	43.95	-1	25,846	0.00%
2022/03/17	7	43.99	5	44.19	44.20	2	26,610	0.01%
2022/03/16	13	43.87	19	44.02	43.75	-6	26,726	-0.02%
2022/03/15	9	43.26	6	43.23	43.20	3	26,546	0.01%
2022/03/14	8	43.66	3	43.85	44.00	5	27,330	0.02%
2022/03/11	9	43.82	30	43.78	43.60	-21	27,832	-0.08%
2022/03/10	19	42.29	11	41.74	42.80	8	27,391	0.03%
2022/03/09	18	41.56	16	41.51	41.80	2	27,386	0.01%
2022/03/08	48	43.72	47	43.59	40.90	1	27,456	0.00%
2022/03/07	8	44.43	6	43.60	43.90	2	26,189	0.01%
2022/03/04	3	42.13	1.1	42.15	42.00	1.9	24,971	0.01%
2022/03/03	7	42.21	10	42.48	42.30	-3	25,053	-0.01%
2022/03/02	18	42.91	16	42.46	42.25	2	25,338	0.01%
2022/03/01	13.1	42.29	10	42.57	42.05	3.1	26,021	0.01%
2022/02/25	6	40.33	7	40.51	40.50	-1	27,087	0.00%
2022/02/24	11	39.75	20	40.13	39.35	-9	27,790	-0.03%
2022/02/23	26	40.80	36	41.43	41.30	-10	27,769	-0.04%
2022/02/22	27	42.04	28	41.82	41.20	-1	27,786	0.00%
2022/02/21	29	42.38	56	42.52	42.75	-27	27,345	-0.10%
2022/02/18	5	39.80	0	0.00	39.85	5	26,414	0.02%
2022/02/17	4	39.65	5	39.47	39.75	-1	26,629	0.00%
2022/02/16	4	39.55	0	0.00	39.55	4	26,832	0.01%
2022/02/15	25	39.92	10	39.55	39.10	15	27,223	0.06%
2022/02/14	6	39.64	0	0.00	39.80	6	28,130	0.02%
2022/02/11	0	0.00	15	40.50	40.35	-15	28,247	-0.05%
2022/02/10	15	40.28	26	40.82	40.50	-11	28,566	-0.04%
2022/02/09	30	40.25	1.2	40.14	40.25	28.8	29,265	0.10%
2022/02/08	6	39.81	6	39.68	40.00	0	29,287	0.00%
2022/02/07	6	39.13	12	38.96	39.85	-6	29,340	-0.02%
2022/01/26	0	0.00	2	37.00	37.00	-2	29,320	-0.01%
2022/01/25	6	37.32	0	0.00	36.75	6	29,502	0.02%
2022/01/24	10	37.00	0	0.00	37.10	10	29,595	0.03%
2022/01/21	1	38.15	0	0.00	38.15	1	29,608	0.00%
2022/01/20	2	38.93	9	39.01	39.25	-7	29,596	-0.02%
2022/01/18	11	39.20	0	0.00	38.80	11	29,689	0.04%
2022/01/17	11	39.63	3	39.52	39.45	8	29,911	0.03%
2022/01/14	5	39.54	25	39.52	40.00	-20	30,508	-0.07%
2022/01/13	23	39.70	14	39.61	40.00	9	30,450	0.03%
2022/01/12	5	38.20	1	37.95	38.45	4	30,188	0.01%
2022/01/11	7	38.61	9	38.49	38.15	-2	30,146	-0.01%
2022/01/07	8	39.06	0	0.00	39.05	8	30,235	0.03%
2022/01/06	0	0.00	6	39.87	39.75	-6	30,272	-0.02%
2022/01/05	15	40.92	5	40.65	40.25	10	30,346	0.03%
2022/01/04	8	40.14	0	0.00	40.15	8	30,395	0.03%
2022/01/03	2	40.50	12	40.47	40.70	-10	30,572	-0.03%
2021/12/30	6	41.13	4	41.11	41.15	2	30,805	0.01%
2021/12/29	15	41.28	3.2	41.49	41.50	11.8	30,944	0.04%
2021/12/28	15	41.21	2	41.10	41.10	13	31,211	0.04%
2021/12/27	10	41.34	1	41.30	41.00	9	31,412	0.03%
2021/12/24	23	43.96	31	43.66	42.55	-8	31,107	-0.03%
2021/12/23	5	44.01	2	43.73	43.55	3	30,878	0.01%
2021/12/22	40	44.18	49	44.11	43.90	-9	30,458	-0.03%
2021/12/21	23	42.85	46.1	43.23	44.55	-23.1	29,872	-0.08%
2021/12/20	28	43.72	30.9	44.02	44.05	-2.9	28,816	-0.01%
2021/12/17	89	41.87	86.3	41.68	41.70	2.7	26,866	0.01%
2021/12/16	11	40.18	3	39.43	39.40	8	25,705	0.03%
2021/12/15	12	39.87	11	39.88	39.95	1	25,899	0.00%
2021/12/14	2	39.95	12	39.86	39.65	-10	25,870	-0.04%
2021/12/13	3	39.72	28.1	39.87	40.90	-25.1	25,432	-0.10%
2021/12/10	10	38.68	6	39.29	38.50	4	24,588	0.02%
2021/12/09	19	38.67	13	38.96	38.45	6	24,644	0.02%
2021/12/08	25	39.62	17	39.56	39.15	8	24,884	0.03%
2021/12/07	5	38.10	45	38.55	39.00	-40	24,544	-0.16%
2021/12/06	7	37.36	9	37.23	37.10	-2	23,937	-0.01%
2021/12/03	62	36.56	51	36.25	36.50	11	23,783	0.05%
2021/12/02	13	36.20	5	36.20	36.20	8	23,710	0.03%
2021/12/01	8	35.01	4	35.30	35.40	4	23,638	0.02%
2021/11/30	2	35.10	1	34.90	35.10	1	23,681	0.00%
2021/11/29	9	35.20	0	0.00	35.10	9	23,701	0.04%
2021/11/26	6	36.53	11	36.35	36.25	-5	23,693	-0.02%
2021/11/25	51	38.32	22	37.80	38.15	29	23,602	0.12%
2021/11/24	27	37.34	31	37.22	37.40	-4	22,654	-0.02%
2021/11/23	2	34.93	18	35.60	35.20	-16	21,411	-0.07%
2021/11/22	0	0.00	2	32.65	33.40	-2	21,791	-0.01%
2021/11/19	5	32.97	1	32.85	32.85	4	21,762	0.02%
2021/11/18	2	34.00	6	33.90	33.90	-4	21,745	-0.02%
2021/11/17	7.2	34.40	2	34.05	33.85	5.2	21,904	0.02%
2021/11/16	3	34.17	0	0.00	34.10	3	22,142	0.01%
2021/11/15	11	34.80	0	0.00	34.75	11	22,263	0.05%
2021/11/12	4.2	35.61	3	36.05	35.55	1.2	22,815	0.01%
2021/11/11	36.2	36.89	57	37.04	36.25	-20.8	22,815	-0.09%
2021/11/10	2.1	35.18	0	0.00	34.95	2.1	22,256	0.01%
2021/11/09	55	35.64	34	35.31	35.70	21	22,466	0.09%
2021/11/08	20	36.31	10	36.08	36.25	10	22,636	0.04%
2021/11/05	6	34.29	0	0.00	34.30	6	22,459	0.03%
2021/11/04	3	35.67	1	35.30	35.15	2	22,738	0.01%
2021/11/03	5	35.81	3	35.77	35.70	2	23,539	0.01%
2021/11/02	0	0.00	2	35.23	35.15	-2	23,573	-0.01%
2021/11/01	2	34.90	6	35.06	35.20	-4	23,736	-0.02%
2021/10/29	3	34.70	0	0.00	35.10	3	23,880	0.01%
2021/10/27	3	35.23	2	35.20	35.30	1	24,131	0.00%
2021/10/26	1.2	35.56	3	35.40	35.60	-1.8	24,736	-0.01%
2021/10/25	12	34.32	2	35.08	35.05	10	25,027	0.04%
2021/10/22	13	34.57	6	34.78	33.70	7	25,424	0.03%
2021/10/21	2	37.10	4	36.98	36.90	-2	25,461	-0.01%
2021/10/20	2.1	36.49	0	0.00	36.05	2.1	25,804	0.01%
2021/10/19	0	0.00	3	36.72	36.60	-3	26,215	-0.01%
2021/10/15	3	36.33	2	36.63	36.30	1	27,449	0.00%
2021/10/14	0	0.00	4	36.50	36.35	-4	28,019	-0.01%
2021/10/13	1	36.80	0	0.00	35.80	1	28,804	0.00%
2021/10/12	9	36.75	13	36.60	36.10	-4	29,292	-0.01%
2021/10/08	8	37.09	3.2	38.04	37.00	4.8	30,189	0.02%
2021/10/07	6	37.80	2.2	38.11	38.30	3.8	31,156	0.01%
2021/10/06	4	38.33	1.2	38.10	38.05	2.8	32,370	0.01%
2021/10/05	1	36.95	4	38.33	39.00	-3	33,509	-0.01%
2021/10/04	2	38.95	20	38.35	37.10	-18	34,130	-0.05%
2021/10/01	4	39.55	15	39.63	39.15	-11	35,544	-0.03%
2021/09/30	1	40.75	1	40.55	41.80	0	37,175	0.00%
2021/09/29	0.1	40.90	0	0.00	40.35	0.1	38,748	0.00%
2021/09/28	5	41.60	0	0.00	41.45	5	41,331	0.01%
2021/09/27	0	0.00	5	42.75	42.35	-5	44,443	-0.01%
2021/09/24	3	41.58	2	41.63	41.75	1	49,121	0.00%
2021/09/23	16	40.81	10	41.23	41.25	6	55,807	0.01%
2021/09/22	16.5	41.45	11	41.70	41.00	5.5	63,801	0.01%
2021/09/17	6	43.73	0	0.00	44.45	6	67,891	0.01%
2021/09/16	1	44.90	0	0.00	44.15	1	70,029	0.00%
2021/09/15	4	44.75	17	44.82	45.05	-13	71,938	-0.02%
2021/09/14	33	45.82	19	46.52	45.50	14	75,763	0.02%
2021/09/13	2	46.80	8	47.17	46.90	-6	79,590	-0.01%
2021/09/10	32	46.28	20	46.32	46.35	12	80,607	0.01%
2021/09/09	3	44.65	1	44.10	44.95	2	81,642	0.00%
2021/09/08	9	44.34	11	44.25	43.70	-2	84,570	0.00%
2021/09/07	10	44.65	9	44.05	44.20	1	84,889	0.00%
2021/09/06	10	44.43	20	44.71	44.45	-10	85,072	-0.01%
2021/09/03	48	45.03	40	45.05	44.05	8	85,000	0.01%
2021/09/02	9	45.06	2	44.73	44.40	7	85,129	0.01%
2021/09/01	5	46.05	0	0.00	46.05	5	85,115	0.01%
2021/08/31	51	46.51	58	46.63	46.85	-7	85,070	-0.01%
2021/08/30	8	46.30	8	46.11	46.40	0	85,302	0.00%
2021/08/27	11	46.08	12	46.25	45.85	-1	85,511	0.00%
2021/08/26	32	46.81	58	47.56	46.00	-26	85,671	-0.03%
2021/08/25	10	43.90	31	44.03	44.10	-21	85,317	-0.02%
2021/08/24	19	43.82	38	43.93	44.00	-19	89,217	-0.02%
2021/08/23	0	0.00	9	44.54	44.10	-9	93,474	-0.01%
2021/08/20	23	43.07	20	43.14	43.40	3	96,058	0.00%
2021/08/19	16	44.35	6	43.06	42.75	10	98,816	0.01%
2021/08/18	30.1	43.57	34	44.18	45.40	-3.9	100,762	0.00%
2021/08/17	11	45.75	14	46.59	44.30	-3	102,491	0.00%
2021/08/16	6	48.07	6	47.89	47.80	0	106,682	0.00%
2021/08/13	83	48.69	83	48.27	47.80	0	111,289	0.00%
2021/08/12	13	47.99	18	48.66	49.30	-5	115,351	0.00%
2021/08/11	7	47.89	6	48.19	47.00	1	118,096	0.00%
2021/08/10	5	48.56	0	0.00	47.30	5	119,720	0.00%
2021/08/09	7	48.63	14	48.45	48.85	-7	121,383	-0.01%
2021/08/06	5	47.00	10	47.43	47.00	-5	123,407	0.00%
2021/08/05	24	47.39	13	47.23	47.15	11	126,196	0.01%
2021/08/04	11	49.28	30	49.20	48.60	-19	129,263	-0.01%
2021/08/03	43	48.59	0	0.00	48.75	43	134,933	0.03%
2021/08/02	19	49.10	10	48.85	49.25	9	138,109	0.01%
2021/07/30	10	49.96	4	49.41	48.90	6	142,440	0.00%
2021/07/29	36	47.64	40	48.62	48.90	-4	146,402	0.00%
2021/07/28	12	46.62	23	47.39	46.90	-11	148,860	-0.01%
2021/07/27	28	48.35	2	47.78	46.50	26	151,587	0.02%
2021/07/26	15	49.75	0	0.00	48.55	15	154,472	0.01%
2021/07/23	1	49.50	5	49.49	50.40	-4	157,355	0.00%
2021/07/22	31	49.15	21	48.30	48.20	10	158,348	0.01%
2021/07/21	7.2	50.76	18	49.83	49.30	-10.8	159,661	-0.01%
2021/07/20	10.1	52.16	27	52.47	51.50	-16.9	159,499	-0.01%
2021/07/19	40	53.39	40	54.35	53.10	0	159,337	0.00%
2021/07/16	42	53.36	4	53.03	53.00	38	159,322	0.02%
2021/07/15	38	52.46	38	53.58	54.40	0	159,147	0.00%
2021/07/14	117.2	51.57	233	50.71	50.70	-115.8	158,637	-0.07%	大買/大賣/鉅額交易
2021/07/13	30.2	55.04	17	54.34	52.60	13.2	158,188	0.01%
2021/07/12	54	58.13	61	58.36	57.40	-7	157,356	0.00%
2021/07/09	16	57.78	6	57.27	56.50	10	156,798	0.01%
2021/07/08	21.5	57.15	20	58.05	58.50	1.5	156,468	0.00%
2021/07/07	71.4	57.83	64	57.73	56.50	7.4	155,332	0.00%
2021/07/06	20	60.49	23	60.00	59.60	-3	155,560	0.00%
2021/07/05	27.3	61.98	36	62.02	61.30	-8.7	156,896	-0.01%
2021/07/02	73.1	60.60	70.1	60.47	60.10	3	154,581	0.00%
2021/07/01	303.1	61.92	226.1	60.32	58.80	77.1	153,370	0.05%	大買/大賣/
2021/06/30	262.6	62.74	193.1	62.92	61.20	69.5	151,103	0.05%	大買/大賣/
2021/06/29	228.1	58.96	225	59.13	59.50	3.1	147,776	0.00%	大買/大賣/
2021/06/28	51.1	53.88	89.3	53.79	55.70	-38.2	141,237	-0.03%
2021/06/25	95	52.04	125	51.92	50.70	-30	136,878	-0.02%	大賣/
2021/06/24	41	50.67	49	50.48	50.60	-8	135,237	-0.01%
2021/06/23	201	50.77	145	50.07	48.25	56	133,347	0.04%	大買/大賣/
2021/06/22	69	50.16	92	50.59	51.70	-23	130,040	-0.02%
2021/06/21	61	48.11	118	48.36	47.00	-57	125,972	-0.05%	大賣/
2021/06/18	35	51.35	9	51.22	50.00	26	124,583	0.02%
2021/06/17	77	52.03	82	53.63	50.80	-5	123,048	0.00%
2021/06/16	23	50.57	31	51.58	50.40	-8	120,480	-0.01%
2021/06/15	4	49.40	4	49.85	50.60	0	120,113	0.00%
2021/06/11	1	47.74	1	47.20	47.20	0	119,897	0.00%
2021/06/10	16.1	45.83	2	47.05	47.10	14.1	120,284	0.01%
2021/06/09	16	46.39	24	46.89	46.80	-8	120,431	-0.01%
2021/06/08	7	48.06	2	48.78	48.55	5	120,709	0.00%
2021/06/07	9	46.39	12.1	46.99	47.20	-3.1	120,863	0.00%
2021/06/04	11	51.00	4	50.76	49.95	7	120,690	0.01%
2021/06/03	35	51.94	47	52.02	51.60	-12	121,601	-0.01%
2021/06/02	17	52.37	9	52.87	52.70	8	121,644	0.01%
2021/06/01	124	53.00	161	53.29	53.30	-37	122,374	-0.03%	大買/大賣/
2021/05/31	75.1	52.32	82	52.62	52.40	-7	121,105	-0.01%
2021/05/28	40.1	47.77	72	47.68	48.70	-31.9	118,089	-0.03%
2021/05/27	279	45.19	229	45.18	44.30	50	116,115	0.04%	大買/大賣/
2021/05/26	76	43.91	61	43.40	44.10	15	114,060	0.01%
2021/05/25	163	44.26	136	44.61	44.00	27	113,252	0.02%	大買/大賣/
2021/05/24	239	46.39	170.1	46.33	45.05	68.9	113,497	0.06%	大買/大賣/
2021/05/21	72.1	44.50	80	44.86	46.15	-7.9	110,303	-0.01%
2021/05/20	116	43.90	103	44.43	43.00	13	105,867	0.01%	大買/大賣/
2021/05/19	40	44.38	73	44.49	45.00	-33	101,894	-0.03%
2021/05/18	43	39.88	35	39.92	40.95	8	99,356	0.01%
2021/05/17	12	37.83	11	37.80	37.25	1	97,397	0.00%
2021/05/14	63.4	43.46	43	43.58	41.35	20.4	95,502	0.02%
2021/05/13	82.5	47.04	51	46.36	45.90	31.5	92,554	0.03%
2021/05/12	68.1	55.78	61	54.33	51.00	7.1	89,797	0.01%
2021/05/11	101	58.41	181.2	56.40	56.60	-80.2	86,567	-0.09%	大買/大賣/
2021/05/10	89	55.33	56	56.33	57.40	33	80,795	0.04%
2021/05/07	84	49.15	122	49.80	52.20	-38	77,653	-0.05%	大賣/
2021/05/06	178	46.21	146.4	46.65	47.50	31.7	73,184	0.04%	大買/大賣/
2021/05/05	18	42.54	36	42.94	43.20	-18	68,736	-0.03%
2021/05/04	109.4	40.55	46	40.00	39.30	63.4	66,023	0.10%	大買/
2021/05/03	74	44.18	44	45.34	42.65	30	62,948	0.05%
2021/04/29	46	40.66	108	41.28	42.60	-62	59,681	-0.10%	大賣/
2021/04/28	45	39.55	66	39.84	38.75	-21	56,519	-0.04%
2021/04/27	22	39.70	27.1	39.55	40.00	-5.1	55,435	-0.01%
2021/04/26	43	38.57	52.2	38.93	39.25	-9.2	53,702	-0.02%
2021/04/23	14	35.11	18	35.01	35.70	-4	53,554	-0.01%
2021/04/22	15	36.43	31	37.61	36.25	-16	53,573	-0.03%
2021/04/21	11	34.05	17	35.00	35.40	-6	53,448	-0.01%
2021/04/20	51	33.45	32.3	33.30	34.50	18.7	53,279	0.04%
2021/04/19	29	33.83	18	33.17	34.70	11	53,408	0.02%
2021/04/16	6	31.27	22	30.69	31.55	-16	53,007	-0.03%
2021/04/15	3	28.65	20	28.77	28.70	-17	52,922	-0.03%
2021/04/14	12	28.03	7	28.08	27.80	5	53,582	0.01%
2021/04/13	52	28.05	5	27.54	27.40	47	55,897	0.08%
2021/04/12	21.1	28.50	25	28.88	29.00	-3.9	59,126	-0.01%
2021/04/09	44	26.41	17	26.52	26.80	27	58,542	0.05%
2021/04/08	0	0.00	20	24.95	24.95	-20	56,092	-0.04%
2021/04/07	58	22.65	31	22.78	22.70	27	56,933	0.05%
2021/04/06	47	21.96	40	22.14	22.70	7	56,288	0.01%
2021/04/01	34.3	20.79	63.7	20.68	20.75	-29.4	54,838	-0.05%
2021/03/31	32	19.03	22	18.98	19.50	10	52,181	0.02%
2021/03/30	14	18.24	0	0.00	18.30	14	51,223	0.03%
2021/03/29	0	0.00	6.4	18.29	18.30	-6.4	52,583	-0.01%
2021/03/26	1	17.65	1	17.65	17.80	0	55,864	0.00%
2021/03/25	88	18.03	83	17.56	17.55	5	58,787	0.01%
2021/03/24	1	17.25	2	17.23	17.30	-1	58,813	0.00%
2021/03/23	3	17.72	0	0.00	17.55	3	59,227	0.01%
2021/03/22	0	0.00	3	17.45	17.70	-3	60,007	0.00%
2021/03/19	2	17.50	9	17.82	17.50	-7	61,924	-0.01%
2021/03/18	1	17.90	30	17.95	17.75	-29	63,665	-0.05%
2021/03/17	6	17.88	0	0.00	17.85	6	66,518	0.01%
2021/03/16	7	18.04	5	17.90	17.75	2	67,843	0.00%
2021/03/15	2	18.45	0	0.00	18.35	2	67,472	0.00%
2021/03/12	1	18.45	36	18.54	18.75	-35	67,060	-0.05%
2021/03/11	5	18.15	308	18.20	18.25	-303	66,686	-0.45%	大賣/鉅額交易
2021/03/10	18	18.12	35	18.38	18.20	-17	66,651	-0.03%
2021/03/09	4	18.34	25	18.81	18.40	-21	66,366	-0.03%
2021/03/08	12	18.17	76	18.01	18.10	-64	65,151	-0.10%
2021/03/05	25	18.16	67	18.14	17.85	-42	64,811	-0.06%
2021/03/04	74.2	18.57	28	18.65	18.60	46.2	63,711	0.07%
2021/03/03	76	17.85	75	17.96	17.75	1	61,301	0.00%
2021/03/02	4	17.55	35	17.55	17.30	-31	60,155	-0.05%
2021/02/26	5	17.42	8	17.53	17.45	-3	59,714	-0.01%
2021/02/25	326	17.48	46	17.25	17.45	280	58,896	0.48%	大買/鉅額交易
2021/02/24	82	17.20	68.1	17.26	16.50	13.9	58,000	0.02%
2021/02/23	17	16.66	44	16.90	17.20	-27	55,364	-0.05%
2021/02/22	34	15.78	11	15.64	15.65	23	54,002	0.04%
2021/02/19	5	15.14	51	15.41	15.45	-46	53,465	-0.09%
2021/02/18	24	15.11	12	15.27	15.40	12	52,997	0.02%
2021/02/05	12	13.31	1	13.40	13.40	11	51,850	0.02%
2021/02/03	2	13.80	0	0.00	13.70	2	51,751	0.00%
2021/02/02	11	14.18	10	14.00	14.20	1	51,453	0.00%
2021/02/01	1	13.75	0	0.00	13.80	1	51,289	0.00%
2021/01/29	18	13.93	7	13.67	13.60	11	51,075	0.02%
2021/01/27	23	14.80	4	14.48	14.40	19	51,213	0.04%
2021/01/26	6	15.04	2	14.83	14.85	4	51,226	0.01%
2021/01/25	18	15.32	103	15.22	15.25	-85	51,006	-0.17%	大賣/
2021/01/22	98	14.98	10	15.23	15.25	88	50,670	0.17%
2021/01/21	16	14.96	28	14.90	14.90	-12	50,387	-0.02%
2021/01/20	7	14.66	8	14.82	14.60	-1	50,138	0.00%
2021/01/19	16	15.61	2	15.50	15.35	14	49,711	0.03%
2021/01/18	12	15.27	31	15.15	15.10	-19	49,391	-0.04%
2021/01/15	50	16.11	116	15.83	15.70	-66	48,895	-0.13%	大賣/
2021/01/14	39	16.35	122	16.33	16.40	-83	48,484	-0.17%	大賣/
2021/01/13	52.3	15.92	2	16.10	16.10	50.3	47,717	0.11%
2021/01/12	44	15.80	8	15.96	15.70	36	47,363	0.08%
2021/01/11	22	16.66	2.5	16.69	16.65	19.5	46,697	0.04%
2021/01/08	118	16.66	14	16.49	16.80	104	46,275	0.22%	大買/鉅額交易
2021/01/07	133	16.82	92	16.94	16.85	41	45,602	0.09%	大買/
2021/01/06	68	18.13	71	17.84	17.65	-3	44,235	-0.01%
2021/01/05	68.5	17.87	46.6	17.64	17.80	21.9	41,253	0.05%
2021/01/04	3	16.43	30	16.42	16.50	-27	37,384	-0.07%
2020/12/31	1	15.35	3	15.60	15.75	-2	35,812	-0.01%
2020/12/30	34	15.95	27	15.69	15.50	7	35,197	0.02%
2020/12/29	21	15.50	10	15.59	15.35	11	33,981	0.03%
2020/12/28	37	15.20	25	15.21	15.00	12	32,612	0.04%
2020/12/25	2	15.63	3	15.98	15.50	-1	31,474	0.00%
2020/12/24	31	15.80	37	15.54	15.50	-6	30,591	-0.02%
2020/12/23	46	15.43	25	15.61	16.00	21	29,622	0.07%
2020/12/22	74	16.83	4	15.94	15.20	70	28,061	0.25%
2020/12/21	64	15.62	73.8	15.51	15.75	-9.8	24,162	-0.04%
2020/12/18	10	14.50	28	14.37	14.35	-18	21,095	-0.09%
2020/12/17	21	14.37	35	14.29	14.20	-14	20,410	-0.07%
2020/12/16	16	14.23	5	14.75	14.25	11	19,874	0.06%
2020/12/15	101	14.61	44	14.59	14.15	57	18,916	0.30%	大買/
2020/12/14	26	14.12	83.9	14.31	14.30	-57.9	17,025	-0.34%
2020/12/11	61	13.62	89	13.67	13.75	-28	14,796	-0.19%
2020/12/10	48	12.63	26	12.46	12.85	22	11,829	0.19%
2020/12/09	0	0.00	2	11.80	11.70	-2	10,342	-0.02%
2020/12/07	2	12.20	2	12.10	12.10	0	10,456	0.00%
2020/12/04	2	12.10	0	0.00	12.05	2	10,470	0.02%
2020/12/03	0	0.00	2	11.78	11.70	-2	10,500	-0.02%
2020/12/01	15	11.70	5	11.82	11.90	10	10,639	0.09%
2020/11/30	7	12.00	6	11.92	12.05	1	10,467	0.01%
2020/11/27	2	11.40	1	11.60	11.70	1	9,940	0.01%
2020/11/26	15	11.53	32	11.40	11.35	-17	9,580	-0.18%
2020/11/25	2	11.40	3	11.33	11.20	-1	9,397	-0.01%
2020/11/24	6	10.93	4	10.88	11.00	2	8,983	0.02%
2020/11/23	23	11.04	12	10.84	11.05	11	8,851	0.12%
2020/11/19	0	0.00	5	10.34	10.35	-5	8,195	-0.06%
2020/11/16	1	10.05	0	0.00	10.00	1	8,069	0.01%
2020/11/12	0	0.00	2	10.05	10.15	-2	8,024	-0.02%
2020/11/11	0	0.00	10	10.49	10.45	-10	7,943	-0.13%
2020/11/05	40	10.46	0	0.00	10.20	40	7,639	0.52%
2020/11/03	2	10.25	0	0.00	10.00	2	7,010	0.03%
2020/10/27	2	10.20	15	10.30	10.15	-13	6,561	-0.20%
2020/10/23	2	10.10	1	10.15	10.15	1	6,430	0.02%
2020/10/22	1	10.25	0	0.00	10.15	1	6,408	0.02%
2020/10/21	0	0.00	1	10.10	9.99	-1	6,228	-0.02%
2020/10/20	3	9.86	0	0.00	9.82	3	6,171	0.05%
2020/10/16	1	9.77	3	9.88	9.68	-2	6,042	-0.03%
2020/10/14	6	10.12	29	9.99	10.15	-23	5,953	-0.39%
2020/10/13	0	0.00	77	9.93	9.88	-77	5,855	-1.32%
2020/10/12	0	0.00	5	9.95	9.99	-5	5,903	-0.08%
2020/10/08	20	9.91	0	0.00	9.78	20	5,847	0.34%
2020/10/06	15	9.62	6	9.78	9.89	9	5,806	0.15%
2020/09/29	0	0.00	5	9.36	9.31	-5	5,745	-0.09%
2020/09/25	0	0.00	3	9.20	9.18	-3	5,804	-0.05%
2020/09/24	1	9.21	0	0.00	9.17	1	5,766	0.02%
2020/09/23	3	9.54	0	0.00	9.50	3	5,670	0.05%
2020/09/22	1	9.70	2	9.79	9.70	-1	5,586	-0.02%
2020/09/21	18	9.98	3	10.02	9.90	15	5,528	0.27%
2020/09/18	2	9.91	9	9.94	9.87	-7	5,433	-0.13%
2020/09/17	10	9.86	0	0.00	9.86	10	5,370	0.19%
2020/09/16	1	10.05	0	0.00	10.20	1	5,064	0.02%
2020/09/15	3	10.15	0	0.00	10.20	3	5,003	0.06%
2020/09/14	5	10.54	0	0.00	10.30	5	4,917	0.10%
2020/09/11	83	10.23	84	10.06	10.30	-1	4,782	-0.02%
2020/09/10	0	0.00	19	10.72	10.55	-19	4,457	-0.43%
2020/09/09	80	10.43	80	10.20	10.65	0	4,283	0.00%
2020/09/08	1.1	10.29	11	10.32	10.25	-9.9	4,044	-0.24%
2020/09/07	0	0.00	5	10.31	10.40	-5	3,675	-0.14%
2020/09/04	1	9.43	10	9.44	9.46	-9	3,309	-0.27%
2020/09/03	15	9.33	85	9.40	9.37	-70	3,253	-2.15%
2020/09/02	79	9.35	45	9.43	9.36	34	3,213	1.06%
2020/09/01	15	9.10	0	0.00	9.19	15	3,220	0.47%
2020/08/31	50	9.31	23	9.09	9.32	27	3,231	0.84%
2020/08/28	2	8.73	5	8.73	8.75	-3	3,043	-0.10%
2020/08/27	23	8.94	4	8.95	8.88	19	3,019	0.63%
2020/08/26	0	0.00	20	8.64	8.61	-20	2,830	-0.71%
2020/08/25	20	8.38	0	0.00	8.52	20	2,769	0.72%
2020/08/24	0	0.00	2	8.30	8.30	-2	2,764	-0.07%
2020/08/20	2	8.07	0	0.00	8.07	2	2,986	0.07%
2020/08/19	0	0.00	3	8.41	8.32	-3	2,914	-0.10%
2020/08/14	0	0.00	30	8.28	8.35	-30	2,786	-1.08%
2020/08/10	28	8.12	0	0.00	8.14	28	2,723	1.03%
2020/07/28	0	0.00	0.2	8.00	8.01	-0.2	2,881	-0.01%
2020/07/24	2	8.38	0	0.00	8.22	2	2,983	0.07%
2020/07/22	0	0.00	1	8.19	8.19	-1	3,023	-0.03%
2020/07/21	1	8.13	0	0.00	8.22	1	3,017	0.03%
2020/07/17	0	0.00	4	8.28	8.21	-4	3,022	-0.13%
2020/07/13	0	0.00	16	8.06	8.09	-16	3,067	-0.52%
2020/07/10	6	8.18	0	0.00	8.03	6	3,122	0.19%
2020/07/08	0	0.00	20	8.16	8.17	-20	3,121	-0.64%
2020/06/30	10	8.22	0	0.00	8.24	10	3,174	0.31%
2020/06/22	0	0.00	1	8.31	8.46	-1	3,286	-0.03%
2020/06/12	0.4	8.17	0	0.00	8.19	0.4	3,593	0.01%
2020/06/08	10	8.50	20	8.46	8.45	-10	3,934	-0.25%
2020/06/05	13	8.23	0	0.00	8.24	13	3,877	0.34%
2020/06/03	10	8.04	0	0.00	8.02	10	3,936	0.25%
2020/05/29	1	7.95	0	0.00	7.80	1	3,933	0.03%
2020/05/28	0	0.00	10	8.16	8.14	-10	3,929	-0.25%
2020/05/27	0	0.00	1	7.41	7.79	-1	3,835	-0.03%
2020/05/26	0	0.00	2	7.27	7.27	-2	3,770	-0.05%
2020/05/21	0	0.00	13	7.38	7.43	-13	3,779	-0.34%
2020/04/30	0	0.00	10	7.74	7.83	-10	3,666	-0.27%
2020/04/29	0	0.00	0.8	7.46	7.47	-0.8	3,654	-0.02%
2020/04/21	10	6.80	0	0.00	6.77	10	3,866	0.26%
2020/04/14	0	0.00	2	7.20	7.22	-2	3,750	-0.05%
2020/04/10	2	7.19	10	7.18	7.20	-8	3,803	-0.21%
2020/04/08	12	6.76	0	0.00	7.04	12	3,929	0.31%
2020/04/07	20	6.71	0	0.00	6.74	20	3,962	0.50%
2020/04/01	2	6.82	0	0.00	6.80	2	4,209	0.05%
2020/03/30	0	0.00	3	6.58	6.58	-3	4,243	-0.07%
2020/03/27	3	6.61	3	6.78	6.60	0	4,329	0.00%
2020/03/26	6	6.58	3	6.68	6.53	3	4,342	0.07%
2020/03/25	2	7.06	0	0.00	6.89	2	4,286	0.05%
2020/03/20	2	5.94	0	0.00	5.94	2	4,280	0.05%
2020/03/16	2	6.75	0	0.00	6.75	2	4,161	0.05%
2020/03/13	2	6.98	2	7.04	7.15	0	4,089	0.00%
2020/03/12	0	0.00	6	7.91	7.74	-6	3,916	-0.15%
2020/03/11	2	8.80	2	8.93	8.60	0	3,731	0.00%
2020/03/10	2	8.62	0	0.00	8.79	2	3,699	0.05%
2020/03/09	2	8.90	0	0.00	8.90	2	3,663	0.05%
2020/03/02	2	8.98	0	0.00	9.00	2	3,545	0.06%
2020/02/18	3	9.44	0	0.00	9.41	3	3,588	0.08%
2020/02/12	0	0.00	2	9.35	9.44	-2	3,658	-0.05%
2020/02/10	5	9.30	0	0.00	9.22	5	3,699	0.14%
2020/02/06	3	9.52	1	9.41	9.52	2	4,194	0.05%
2020/02/04	3	9.30	0	0.00	9.30	3	4,194	0.07%
2020/02/03	20	9.06	5	9.14	9.13	15	4,182	0.36%
2020/01/31	27	9.35	3	9.29	9.32	24	4,116	0.58%
2020/01/30	31	9.58	2	9.46	9.32	29	4,022	0.72%
2020/01/13	0	0.00	0.9	10.35	10.40	-0.9	3,863	-0.02%
2020/01/06	1	10.50	0	0.00	10.40	1	3,919	0.03%
2019/12/31	2	10.60	1	10.65	10.65	1	3,837	0.03%
2019/12/27	0	0.00	7	10.30	10.35	-7	3,581	-0.20%
2019/12/25	0	0.00	60	10.23	10.25	-60	3,463	-1.73%
2019/12/24	10	10.30	4	10.30	10.25	6	3,458	0.17%
2019/12/23	50	10.18	1	10.20	10.25	49	3,387	1.45%
2019/12/18	0	0.00	10	10.10	10.15	-10	3,320	-0.30%
2019/12/03	1	9.69	3	9.68	9.71	-2	3,074	-0.07%
2019/11/18	2	9.32	3	9.31	9.45	-1	2,997	-0.03%
2019/11/11	4	9.46	0	0.00	9.46	4	3,257	0.12%
2019/11/08	1	9.90	0	0.00	9.87	1	3,199	0.03%
2019/11/05	0	0.00	4	10.03	10.10	-4	3,174	-0.13%
2019/11/01	0	0.00	3	9.22	9.22	-3	2,878	-0.10%
2019/10/31	0	0.00	5	9.11	9.09	-5	2,913	-0.17%
2019/10/30	2	9.09	0	0.00	9.09	2	2,949	0.07%
2019/10/29	3	9.12	0	0.00	9.11	3	2,956	0.10%
2019/10/28	0	0.00	1	9.20	9.17	-1	2,965	-0.03%
2019/10/23	4	9.26	1	9.26	9.25	3	3,027	0.10%
2019/10/22	0	0.00	4	9.44	9.36	-4	3,091	-0.13%
2019/10/21	0	0.00	18	9.32	9.40	-18	3,119	-0.58%
2019/10/17	12	9.06	2	9.08	9.10	10	3,266	0.31%
2019/10/16	0	0.00	2	9.03	8.99	-2	3,262	-0.06%
2019/10/14	5	9.03	0	0.00	9.06	5	3,230	0.15%
2019/10/09	3	9.26	0	0.00	9.12	3	3,205	0.09%
2019/10/07	3	9.40	40.6	9.49	9.32	-37.6	3,152	-1.19%
2019/10/03	2	9.53	0	0.00	9.54	2	3,133	0.06%
2019/10/01	0	0.00	2	9.78	9.79	-2	3,154	-0.06%
2019/09/27	2	9.72	0	0.00	9.74	2	3,179	0.06%
2019/09/26	2	9.85	0	0.00	9.85	2	3,222	0.06%
2019/09/25	2	9.95	0	0.00	9.94	2	3,226	0.06%
2019/09/24	2	10.00	0	0.00	10.00	2	3,233	0.06%
2019/09/23	7	10.05	2	10.00	10.00	5	3,243	0.15%
2019/09/19	0	0.00	0.1	10.10	10.15	-0.1	3,244	0.00%
2019/09/18	7	10.21	3	10.25	10.25	4	3,265	0.12%
2019/09/17	1	10.20	2	10.30	10.20	-1	3,351	-0.03%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/12	0	0.00	3	10.10	10.15	-3	3,413	-0.09%
2019/09/11	5	10.00	0	0.00	10.05	5	3,448	0.15%
2019/09/10	4	10.00	0	0.00	10.05	4	3,487	0.11%
2019/09/09	0	0.00	1	10.25	10.15	-1	3,467	-0.03%
2019/09/06	0	0.00	2	10.20	10.20	-2	3,497	-0.06%
2019/09/04	0	0.00	2	10.15	10.15	-2	3,473	-0.06%
2019/09/03	0	0.00	6	10.13	10.10	-6	3,491	-0.17%
2019/09/02	4	9.94	4	10.05	10.00	0	3,471	0.00%
2019/08/30	6	9.82	0	0.00	9.92	6	3,481	0.17%
2019/08/28	1	9.89	2	9.86	9.83	-1	3,513	-0.03%
2019/08/27	2	9.90	0	0.00	9.88	2	3,515	0.06%
2019/08/19	0	0.00	3	9.94	9.96	-3	3,954	-0.08%
2019/08/16	3	9.76	0	0.00	9.76	3	3,990	0.08%
2019/08/12	0	0.00	3	10.10	10.15	-3	4,047	-0.07%
2019/08/08	7	10.01	0.7	10.00	9.99	6.3	4,068	0.15%
2019/07/25	0	0.00	3	10.60	10.60	-3	5,543	-0.05%
2019/07/23	0	0.00	2	10.80	10.85	-2	5,661	-0.04%
2019/07/19	0	0.00	4	10.58	10.65	-4	5,716	-0.07%
2019/07/18	0	0.00	5	10.54	10.50	-5	5,969	-0.08%
2019/07/17	0	0.00	4	10.50	10.50	-4	6,190	-0.06%
2019/07/15	3	10.45	0	0.00	10.35	3	6,456	0.05%
2019/07/11	0	0.00	0.3	10.35	10.40	-0.3	6,644	0.00%
2019/07/10	3	10.35	3	10.35	10.35	0	6,814	0.00%
2019/07/08	6	10.43	0	0.00	10.45	6	6,880	0.09%
2019/07/05	2	10.60	3	10.55	10.60	-1	6,910	-0.01%
2019/07/03	2	10.60	0.9	10.50	10.55	1.1	7,105	0.02%
2019/07/02	0	0.00	2	10.70	10.70	-2	7,240	-0.03%
2019/07/01	0	0.00	4	10.60	10.55	-4	7,356	-0.05%
2019/06/26	0	0.00	4	10.48	10.45	-4	7,444	-0.05%
2019/06/25	9	10.49	0	0.00	10.45	9	7,533	0.12%
2019/06/24	0	0.00	150	10.65	10.65	-150	7,617	-1.97%	大賣/鉅額交易
2019/06/21	4	10.63	14	10.64	10.65	-10	7,609	-0.13%
2019/06/19	0	0.00	0	10.40	10.45	0	7,795	0.00%
2019/06/18	2	10.35	0	0.00	10.30	2	7,832	0.03%
2019/06/13	2	10.40	0	0.00	10.40	2	8,203	0.02%
2019/06/12	4	10.43	0	0.00	10.40	4	8,267	0.05%
2019/06/11	6	10.40	0	0.00	10.40	6	8,401	0.07%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	1	10.50	4	10.50	10.50	-3	8,624	-0.03%
2019/06/04	0	0.00	6	10.40	10.35	-6	8,749	-0.07%
2019/05/31	0	0.00	102	10.45	10.40	-102	9,298	-1.10%	大賣/鉅額交易
2019/05/30	0	0.00	69	10.45	10.35	-69	9,623	-0.72%
2019/05/29	73	10.42	3	10.45	10.45	70	9,685	0.72%
2019/05/28	3	10.25	0	0.00	10.60	3	9,733	0.03%
2019/05/27	7	10.48	0	0.00	10.35	7	9,845	0.07%
2019/05/23	20	10.80	0	0.00	10.80	20	9,900	0.20%
2019/05/17	2	10.88	0	0.00	10.85	2	10,353	0.02%
2019/05/16	0	0.00	3	11.10	11.00	-3	10,312	-0.03%
2019/05/15	1	11.05	0	0.00	11.05	1	10,408	0.01%
2019/05/14	3	10.70	16	10.95	11.05	-13	10,605	-0.12%
2019/05/13	229	10.85	3	10.85	10.85	226	10,715	2.11%	大買/鉅額交易
2019/05/10	0	0.00	3	10.62	10.60	-3	11,052	-0.03%
2019/05/09	4	10.74	0	0.00	10.70	4	11,126	0.04%
2019/05/08	12	10.93	3	10.95	11.00	9	11,056	0.08%
2019/05/07	3	11.15	1	11.30	11.10	2	11,031	0.02%
2019/05/06	20	11.28	0	0.00	11.20	20	10,971	0.18%
2019/05/03	14	11.80	5	11.85	11.85	9	10,577	0.09%
2019/04/26	2	12.40	0	0.00	12.30	2	10,046	0.02%
2019/04/25	2	12.50	23	12.55	12.55	-21	9,951	-0.21%
2019/04/24	7	12.58	0	0.00	12.45	7	9,822	0.07%
2019/04/23	0	0.00	7	12.36	12.45	-7	9,537	-0.07%
2019/04/22	0	0.00	22	12.26	12.30	-22	9,344	-0.24%
2019/04/19	0	0.00	4	12.05	11.95	-4	9,136	-0.04%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/17	0	0.00	63	12.05	12.05	-63	9,305	-0.68%
2019/04/16	2	11.85	4	11.95	12.05	-2	9,241	-0.02%
2019/04/15	2	11.85	0	0.00	11.90	2	9,104	0.02%
2019/04/12	2	11.80	0	0.00	11.75	2	9,235	0.02%
2019/04/11	0	0.00	4	11.90	11.90	-4	9,227	-0.04%
2019/04/10	0	0.00	148	12.00	12.00	-148	9,188	-1.61%	大賣/鉅額交易
2019/04/09	0	0.00	21	11.85	12.05	-21	9,131	-0.23%
2019/04/08	0	0.00	9	11.88	11.85	-9	9,048	-0.10%
2019/04/01	3	11.45	0	0.00	11.40	3	8,713	0.03%
2019/03/28	4	11.30	0	0.00	11.30	4	8,700	0.05%
2019/03/27	6	11.38	0	0.00	11.40	6	8,687	0.07%
2019/03/25	5	11.40	0	0.00	11.40	5	8,594	0.06%
2019/03/22	10	11.61	0	0.00	11.55	10	8,526	0.12%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	12	11.74	20	11.75	11.70	-8	8,396	-0.10%
2019/03/18	0	0.00	5	11.90	11.90	-5	8,057	-0.06%
2019/03/14	0	0.00	29	12.00	11.90	-29	8,071	-0.36%
2019/03/13	2	12.00	0	0.00	12.00	2	8,029	0.02%
2019/03/11	10	12.00	0.9	12.00	12.00	9.1	8,335	0.11%
2019/03/08	3	12.00	0	0.00	11.95	3	8,322	0.04%
2019/03/07	18	12.14	0	0.00	12.10	18	8,279	0.22%
2019/03/06	27	12.38	2	12.40	12.40	25	8,456	0.30%
2019/03/04	0	0.00	353	11.95	12.00	-353	7,812	-4.52%	大賣/鉅額交易
2019/02/26	0	0.00	3	12.05	12.10	-3	7,706	-0.04%
2019/02/22	48	12.10	0	0.00	12.05	48	7,434	0.65%
2019/02/20	3	12.35	0	0.00	12.05	3	7,093	0.04%
2019/02/19	63	11.95	0	0.00	11.90	63	6,848	0.92%
2019/02/18	353	11.95	0	0.00	11.90	353	6,850	5.15%	大買/鉅額交易
2019/02/15	2	11.90	0.2	11.85	11.90	1.8	6,849	0.03%
2019/02/14	4	12.15	0	0.00	12.05	4	6,813	0.06%
2019/02/13	2	12.25	0	0.00	12.15	2	6,807	0.03%
2019/02/12	2	12.30	0	0.00	12.30	2	6,656	0.03%
2019/02/11	10	12.05	4	12.10	12.00	6	6,421	0.09%
2019/01/30	19	11.57	23	11.49	11.65	-4	5,995	-0.07%
2019/01/28	10	11.25	0	0.00	11.25	10	5,742	0.17%
2019/01/23	0	0.00	2	11.18	11.20	-2	5,744	-0.03%
2019/01/22	1	11.05	12	11.05	11.10	-11	5,759	-0.19%
2019/01/21	2	11.10	0	0.00	11.10	2	5,859	0.03%
2019/01/18	1	10.90	0	0.00	10.90	1	5,983	0.02%
2019/01/17	97	10.90	17	10.90	10.90	80	6,114	1.31%
2019/01/16	2	10.85	6	10.86	10.85	-4	6,230	-0.06%
2019/01/14	9	10.75	0	0.00	10.75	9	6,380	0.14%
2019/01/11	6	10.88	1	10.85	10.90	5	6,485	0.08%
2019/01/09	0	0.00	1	11.20	11.20	-1	6,402	-0.02%
2019/01/07	0	0.00	20	10.65	10.75	-20	6,281	-0.32%
2019/01/04	20	10.25	0	0.00	10.35	20	6,333	0.32%
2019/01/03	0	0.00	1	10.70	10.70	-1	6,338	-0.02%
2019/01/02	0	0.00	1	10.95	10.95	-1	6,371	-0.02%
2018/12/27	1	10.75	0	0.00	10.75	1	6,580	0.02%
2018/12/21	2	10.90	0	0.00	10.95	2	7,001	0.03%
2018/12/20	10	11.15	0	0.00	11.00	10	7,110	0.14%
2018/12/17	9	11.44	0	0.00	11.35	9	7,782	0.12%
2018/12/14	18	11.41	0	0.00	11.45	18	7,950	0.23%
2018/12/12	0	0.00	3	11.30	11.30	-3	8,196	-0.04%
2018/12/06	6	11.53	0	0.00	11.40	6	8,298	0.07%
2018/12/05	0	0.00	1	12.20	11.85	-1	8,402	-0.01%
2018/12/04	5	11.96	0	0.00	11.85	5	8,327	0.06%
2018/11/30	2	11.65	0	0.00	11.60	2	8,475	0.02%
2018/11/29	0	0.00	2	11.93	11.80	-2	8,448	-0.02%
2018/11/22	0	0.00	158	11.55	11.35	-158	8,925	-1.77%	大賣/鉅額交易
2018/11/20	4	11.45	0	0.00	11.40	4	9,329	0.04%
2018/11/13	90	11.10	0	0.00	11.25	90	10,618	0.85%
2018/11/09	33	11.65	0	0.00	11.65	33	11,095	0.30%
2018/11/08	63	11.75	0	0.00	11.85	63	11,604	0.54%
2018/11/02	1	11.85	0	0.00	11.80	1	13,594	0.01%
2018/10/29	0	0.00	4	11.45	11.50	-4	13,966	-0.03%
2018/10/25	2	11.10	12	11.40	11.05	-10	13,832	-0.07%
2018/10/17	0	0.00	178	13.20	12.90	-178	14,461	-1.23%	大賣/鉅額交易
2018/10/15	8	13.15	0	0.00	13.15	8	14,518	0.06%
2018/10/12	12	13.05	12	13.10	13.10	0	14,495	0.00%
2018/10/11	12	12.80	12	12.85	12.85	0	14,535	0.00%
2018/10/09	1	13.65	0	0.00	13.70	1	14,422	0.01%
2018/10/08	101	13.60	0	0.00	13.65	101	14,426	0.70%	大買/鉅額交易
2018/10/05	2	13.75	2	13.60	13.60	0	14,547	0.00%
2018/10/04	3	14.08	353	14.05	14.00	-350	14,490	-2.42%	大賣/鉅額交易
2018/10/03	5	14.35	3	14.10	14.10	2	14,705	0.01%
2018/10/02	8	14.30	1	14.30	14.25	7	14,676	0.05%
2018/09/28	17	14.55	18	14.59	14.45	-1	14,652	-0.01%
2018/09/27	0	0.00	61	14.56	14.75	-61	14,525	-0.42%
2018/09/26	17	14.58	33	14.69	14.65	-16	14,427	-0.11%
2018/09/25	15	14.40	4	14.41	14.40	11	14,220	0.08%
2018/09/21	71	13.90	0	0.00	13.95	71	13,946	0.51%
2018/09/19	7	13.99	1	14.10	14.05	6	13,927	0.04%
2018/09/14	5	13.35	0	0.00	13.40	5	14,181	0.04%
2018/09/10	11	13.09	0	0.00	13.00	11	14,316	0.08%
2018/09/07	101	13.50	5	13.60	13.50	96	14,138	0.68%	大買/
2018/09/06	199	13.20	0	0.00	13.15	199	14,021	1.42%	大買/鉅額交易
2018/09/04	140	13.75	10	13.70	13.80	130	13,909	0.93%	大買/鉅額交易
2018/09/03	1	13.70	5	13.70	13.65	-4	13,905	-0.03%
2018/08/31	5	13.85	0	0.00	14.00	5	13,911	0.04%
2018/08/29	14	14.04	2	14.30	14.00	12	13,775	0.09%
2018/08/28	2	14.70	5	14.45	14.45	-3	13,557	-0.02%
2018/08/27	0.8	14.85	0	0.00	14.95	0.8	13,489	0.01%
2018/08/24	6	15.13	3	15.00	15.05	3	13,586	0.02%
2018/08/23	4	15.31	6	15.40	15.50	-2	13,303	-0.02%
2018/08/22	11	15.10	16	15.13	15.00	-5	13,059	-0.04%
2018/08/21	6	15.20	11	15.10	15.05	-5	12,971	-0.04%
2018/08/20	12	14.88	21	14.44	14.55	-9	12,662	-0.07%
2018/08/17	16	15.50	5	15.05	15.00	11	12,321	0.09%
2018/08/16	15	15.13	18	15.43	15.35	-3	12,002	-0.02%
2018/08/15	8	15.54	10	15.40	15.60	-2	11,641	-0.02%
2018/08/14	12	15.18	6	15.21	15.60	6	11,049	0.05%
2018/08/13	13	14.79	3	14.70	14.45	10	10,062	0.10%
2018/08/10	0	0.00	7	14.35	14.25	-7	9,425	-0.07%
2018/08/08	2	14.00	2	13.95	13.90	0	9,088	0.00%
2018/08/07	5	14.05	0	0.00	14.05	5	8,963	0.06%
2018/07/30	0	0.00	2	14.15	14.15	-2	8,570	-0.02%
2018/07/26	0	0.00	7	14.04	13.80	-7	8,311	-0.08%
2018/07/25	0	0.00	2	13.55	13.65	-2	7,942	-0.03%
2018/07/24	2	13.55	0	0.00	13.45	2	7,810	0.03%
2018/07/18	1	13.40	1	13.35	13.35	0	7,402	0.00%
2018/07/16	0	0.00	4	13.25	13.15	-4	7,264	-0.06%
2018/07/13	1	13.00	0	0.00	13.15	1	7,209	0.01%
2018/07/12	0	0.00	10	13.30	13.35	-10	7,037	-0.14%
2018/07/11	0	0.00	2	13.33	13.35	-2	6,918	-0.03%
2018/07/10	0	0.00	3	13.00	13.00	-3	6,661	-0.05%
2018/07/06	0	0.00	8	12.86	12.95	-8	6,626	-0.12%
2018/07/04	4	12.45	0	0.00	12.65	4	6,611	0.06%
2018/06/29	5	12.75	0	0.00	12.65	5	6,550	0.08%
2018/06/28	1	13.15	1	13.15	13.05	0	6,428	0.00%
2018/06/27	0	0.00	4	13.14	13.15	-4	6,370	-0.06%
2018/06/26	2	12.80	11	12.65	12.95	-9	6,167	-0.15%
2018/06/25	10	12.98	1	12.75	12.90	9	6,160	0.15%
2018/06/22	0	0.00	1	12.70	12.60	-1	6,098	-0.02%
2018/06/21	0	0.00	2	12.80	12.60	-2	6,198	-0.03%
2018/06/20	9	12.37	0	0.00	12.60	9	6,389	0.14%
2018/06/19	0	0.00	1	12.35	12.40	-1	6,392	-0.02%
2018/06/15	0	0.00	20	12.15	12.20	-20	6,262	-0.32%
2018/06/14	1	12.25	0	0.00	12.10	1	6,279	0.02%
2018/06/13	2	12.50	0	0.00	12.40	2	6,294	0.03%
2018/06/06	0	0.00	4	12.20	12.05	-4	6,105	-0.07%
2018/06/05	0	0.00	12	12.16	12.10	-12	6,128	-0.20%
2018/06/01	0	0.00	2	11.75	11.85	-2	5,952	-0.03%
2018/05/30	9	11.21	0	0.00	11.25	9	6,534	0.14%
2018/05/22	3	11.15	0	0.00	11.10	3	8,247	0.04%
2018/05/18	0	0.00	1	11.10	11.00	-1	8,899	-0.01%
2018/05/17	3	10.98	0	0.00	10.90	3	8,978	0.03%
2018/05/16	0	0.00	1	10.75	10.80	-1	9,034	-0.01%
2018/05/15	0	0.00	1	10.85	10.90	-1	9,174	-0.01%
2018/05/10	2	11.05	1	10.75	11.00	1	9,646	0.01%
2018/05/07	1	10.40	0	0.00	10.35	1	9,928	0.01%
2018/05/02	0	0.00	20	10.59	10.50	-20	10,318	-0.19%
2018/04/27	20	10.80	0	0.00	10.80	20	10,942	0.18%
2018/04/26	1	11.00	0	0.00	10.75	1	11,246	0.01%
2018/04/25	0.1	10.95	0	0.00	10.90	0.1	11,433	0.00%
2018/04/19	0	0.00	2	11.25	11.25	-2	13,211	-0.02%
2018/04/17	0	0.00	10	11.20	11.15	-10	14,097	-0.07%
2018/04/13	0	0.00	1	11.30	11.35	-1	15,988	-0.01%
2018/04/12	0	11.30	0	0.00	11.30	0	17,051	0.00%
2018/04/10	1	11.60	1	12.05	11.80	0	17,410	0.00%
2018/04/09	1	11.80	1	11.85	12.00	0	17,679	0.00%
2018/04/02	0	0.00	2	11.93	11.90	-2	18,769	-0.01%
2018/03/31	0	0.00	2	11.80	11.80	-2	19,565	-0.01%
2018/03/30	1	11.65	0	0.00	11.60	1	20,463	0.00%
2018/03/28	0	0.00	2	11.45	11.45	-2	20,514	-0.01%
2018/03/27	2	11.23	0	0.00	11.15	2	20,452	0.01%
2018/03/26	2	10.95	6	10.88	10.85	-4	20,399	-0.02%
2018/03/23	2	11.05	0	0.00	10.95	2	20,320	0.01%
2018/03/21	0	0.00	1	12.20	12.10	-1	19,894	-0.01%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/16	5	12.25	0	0.00	12.25	5	20,511	0.02%
2018/03/13	4	12.40	0	0.00	12.40	4	20,768	0.02%
2018/03/09	4	12.33	0	0.00	12.30	4	20,818	0.02%
2018/03/08	0	0.00	8.5	12.50	12.50	-8.5	20,854	-0.04%
2018/03/07	2	12.35	0	0.00	12.35	2	20,770	0.01%
2018/03/06	1	12.40	1	12.40	12.45	0	20,732	0.00%
2018/03/05	14	12.49	11	13.02	12.20	3	20,585	0.01%
2018/03/02	2	13.50	1	13.45	13.55	1	19,892	0.01%
2018/03/01	11	13.59	9	13.88	13.85	2	19,740	0.01%
2018/02/27	3	13.65	0	0.00	13.45	3	19,364	0.02%
2018/02/23	20	13.90	13	13.92	13.50	7	18,999	0.04%
2018/02/22	2	13.55	3	13.65	13.60	-1	18,331	-0.01%
2018/02/21	3	13.40	6.3	13.19	13.55	-3.3	18,062	-0.02%
2018/02/07	0	0.00	2	12.45	12.25	-2	17,399	-0.01%
2018/02/06	0	0.00	8	12.10	12.25	-8	17,268	-0.05%
2018/02/05	0	0.00	23	12.53	12.85	-23	16,969	-0.14%
2018/02/02	7	12.89	4	12.91	12.85	3	16,940	0.02%
2018/02/01	1	12.85	1	12.85	12.85	0	16,948	0.00%
2018/01/31	1	12.90	2	13.00	12.95	-1	16,955	-0.01%
2018/01/30	1	13.05	1	13.15	13.05	0	16,808	0.00%
2018/01/26	11	13.24	0	0.00	13.15	11	16,589	0.07%
2018/01/25	0	0.00	4	13.28	13.25	-4	16,668	-0.02%
2018/01/24	20	13.20	39	12.97	13.05	-19	16,514	-0.12%
2018/01/23	0	0.00	124	12.60	12.75	-124	16,150	-0.77%	大賣/鉅額交易
2018/01/22	10	12.50	0	0.00	12.55	10	16,061	0.06%
2018/01/19	0	0.00	25	12.80	12.75	-25	15,954	-0.16%
2018/01/18	2.1	12.65	35	12.69	12.65	-32.9	16,342	-0.20%
2018/01/17	17	12.97	1	13.20	12.90	16	16,235	0.10%
2018/01/16	100	13.20	0	0.00	13.20	100	15,894	0.63%
2018/01/15	33	13.17	4	13.20	13.05	29	15,631	0.19%
2018/01/12	1	13.90	1	14.15	13.90	0	14,781	0.00%
2018/01/11	7	13.94	5	13.98	13.90	2	14,390	0.01%
2018/01/10	24	14.04	38	14.11	14.00	-14	13,953	-0.10%
2018/01/09	0	0.00	43	13.46	13.70	-43	12,861	-0.33%
2018/01/08	40	13.33	32.3	13.37	13.40	7.7	12,193	0.06%
2018/01/05	5	12.80	0	0.00	12.85	5	11,174	0.04%
2018/01/04	7	12.86	72	13.00	12.70	-65	10,964	-0.59%
2018/01/03	5	12.70	6	12.80	12.75	-1	10,724	-0.01%
2018/01/02	33	12.85	26	12.89	12.85	7	10,405	0.07%