中鴻 (2014)-元富-吉利券商分點個股進出

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
22.10
漲跌
▼0.20
漲幅
-0.90%
成交量
3,042張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0	0.00	2	22.15	22.00	-2	7,997	-0.03%
2024/06/18	5	22.00	0	0.00	21.95	5	7,951	0.06%
2024/06/17	0	0.00	1	22.05	22.05	-1	7,974	-0.01%
2024/06/14	1	21.80	0	0.00	21.80	1	7,970	0.01%
2024/06/12	2	22.00	0	0.00	21.90	2	7,938	0.03%
2024/06/11	1	22.05	0	0.00	22.05	1	8,012	0.01%
2024/06/06	2	22.20	0	0.00	22.20	2	8,010	0.02%
2024/06/04	1	22.35	0	0.00	22.30	1	8,024	0.01%
2024/06/03	0	22.65	0	0.00	22.55	0	8,064	0.00%
2024/05/31	3	22.60	0	0.00	22.75	3	8,087	0.04%
2024/05/30	0	0.00	1	22.75	22.55	-1	8,111	-0.01%
2024/05/29	3	22.80	0	0.00	22.75	3	8,223	0.04%
2024/05/28	2	23.05	0	0.00	23.05	2	8,207	0.02%
2024/05/27	5	22.60	0	0.00	22.50	5	8,140	0.06%
2024/05/24	12	22.35	0	0.00	22.40	12	8,139	0.15%
2024/05/23	10	22.40	5	22.55	22.35	5	8,109	0.06%
2024/05/22	13	22.98	0	0.00	22.95	13	7,981	0.16%
2024/05/21	2	23.30	3	23.35	23.30	-1	7,906	-0.01%
2024/05/20	1	23.75	8	23.93	23.45	-7	7,872	-0.09%
2024/05/17	3	22.92	0	0.00	22.95	3	7,452	0.04%
2024/05/16	0	0.00	1	22.80	23.00	-1	7,468	-0.01%
2024/05/15	3	22.75	0	0.00	22.75	3	7,410	0.04%
2024/05/14	1	22.70	0	0.00	22.70	1	7,398	0.01%
2024/05/13	0	0.00	1	22.80	22.70	-1	7,389	-0.01%
2024/05/09	0	0.00	5	22.35	22.30	-5	7,297	-0.07%
2024/05/07	40	22.56	5	22.55	22.55	35	7,243	0.48%
2024/05/06	1	23.10	0	0.00	22.90	1	7,177	0.01%
2024/05/03	0	0.00	1	23.70	23.35	-1	7,119	-0.01%
2024/04/30	1	23.35	0	0.00	23.25	1	7,014	0.01%
2024/04/25	0	0.00	0.2	22.90	22.90	-0.2	6,973	0.00%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/19	13	23.22	0	0.00	23.20	13	6,917	0.19%
2024/04/18	6	23.72	2	23.50	23.75	4	6,679	0.06%
2024/04/17	2	22.15	2	22.30	22.25	0	6,151	0.00%
2024/04/16	2	22.20	1	22.80	22.15	1	6,289	0.02%
2024/04/15	6	22.75	6	23.24	22.65	0	6,417	0.00%
2024/04/12	3.1	22.95	4	23.08	23.00	-1	6,362	-0.01%
2024/04/11	2	23.48	0	0.00	23.35	2	6,346	0.03%
2024/04/10	10	24.74	8	24.66	24.10	2	6,309	0.03%
2024/04/09	0	24.90	7.1	24.39	24.95	-7.1	5,796	-0.12%
2024/04/03	1	23.00	4	23.25	22.80	-3	5,013	-0.06%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/26	1	21.95	0	0.00	21.90	1	6,896	0.01%
2024/03/25	2	22.15	4	22.10	22.20	-2	8,059	-0.02%
2024/03/22	1	22.20	0.3	22.25	22.20	0.7	9,550	0.01%
2024/03/20	0	22.20	0	0.00	22.00	0	12,747	0.00%
2024/03/19	1	22.30	0	0.00	22.30	1	12,828	0.01%
2024/03/14	0	0.00	3	22.52	22.60	-3	12,852	-0.02%
2024/03/13	1	22.05	0	0.00	22.00	1	12,771	0.01%
2024/03/12	0	0.00	1	22.35	22.50	-1	12,711	-0.01%
2024/03/11	0	0.00	2.2	22.13	22.30	-2.2	12,732	-0.02%
2024/03/08	2	22.05	0	0.00	22.05	2	12,716	0.02%
2024/03/07	0	0.00	80	22.25	22.40	-80	12,713	-0.63%
2024/03/06	1	22.45	1	22.70	22.40	0	12,652	0.00%
2024/03/04	1	22.55	0	0.00	22.50	1	12,611	0.01%
2024/03/01	0	0.00	11	23.00	23.05	-11	12,603	-0.09%
2024/02/29	1	23.05	0	0.00	23.20	1	12,736	0.01%
2024/02/27	2	23.10	0	0.00	23.05	2	12,710	0.02%
2024/02/23	3	23.55	0	0.00	23.35	3	12,856	0.02%
2024/02/21	0	0.00	2	23.75	23.75	-2	12,943	-0.02%
2024/02/19	0	0.00	5	24.30	24.40	-5	13,040	-0.04%
2024/02/16	0	0.00	4	23.78	23.95	-4	13,129	-0.03%
2024/02/15	1	23.25	0	0.00	23.35	1	13,098	0.01%
2024/02/05	3	23.40	1	23.50	23.55	2	13,087	0.02%
2024/02/02	1	23.80	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%
2024/01/30	0	0.00	1	24.05	24.00	-1	13,144	-0.01%
2024/01/26	0	24.15	2	24.30	24.15	-2	13,153	-0.01%
2024/01/23	0	0.00	3	23.62	23.85	-3	13,112	-0.02%
2024/01/22	0	0.00	0.5	23.30	23.35	-0.5	13,060	0.00%
2024/01/19	3	23.23	0	0.00	23.20	3	13,049	0.02%
2024/01/17	0	0.00	1	23.50	23.35	-1	13,021	-0.01%
2024/01/16	5	23.98	0	0.00	23.90	5	13,025	0.04%
2024/01/15	0	0.00	1	24.60	24.45	-1	12,963	-0.01%
2024/01/12	1.5	24.30	0	0.00	24.35	1.5	13,000	0.01%
2024/01/11	1	24.30	0	0.00	24.40	1	13,026	0.01%
2024/01/10	41.1	24.41	0	0.00	24.35	41.1	13,180	0.31%
2024/01/09	2.1	25.34	0	0.00	25.10	2.1	13,022	0.02%
2024/01/08	1	26.25	1	26.35	26.05	0	12,801	0.00%
2024/01/04	1	26.20	2	26.33	26.25	-1	12,671	-0.01%
2023/12/28	2	26.10	0	0.00	25.95	2	12,479	0.02%
2023/12/27	3	26.20	0	0.00	26.20	3	12,340	0.02%
2023/12/26	12	26.82	12	26.80	26.70	0	12,063	0.00%
2023/12/25	45	27.69	46	26.99	26.95	-1	11,878	-0.01%
2023/12/22	6	27.23	34	26.88	27.00	-28	11,440	-0.24%
2023/12/21	68	27.87	65	27.70	27.70	3	10,953	0.03%
2023/12/20	191	28.37	192	28.75	28.20	-1	10,450	-0.01%	大買/大賣/
2023/12/19	175	27.74	183.1	26.89	27.75	-8.1	9,327	-0.09%	大買/大賣/
2023/12/18	95.1	26.83	71.2	27.09	26.85	23.9	7,949	0.30%
2023/12/15	25	25.53	50	25.73	26.00	-25	5,922	-0.42%
2023/12/14	5	23.63	2	23.65	23.65	3	4,955	0.06%
2023/12/07	3	23.60	0	0.00	23.55	3	5,206	0.06%
2023/12/05	3	23.62	0	0.00	23.55	3	5,163	0.06%
2023/12/04	0	0.00	2	23.63	23.80	-2	5,142	-0.04%
2023/11/30	1	23.35	0	0.00	23.35	1	5,087	0.02%
2023/11/29	2	23.45	0	0.00	23.55	2	5,135	0.04%
2023/11/28	3	23.45	1	23.70	23.65	2	5,111	0.04%
2023/11/27	0	23.15	3	23.12	23.25	-3	5,024	-0.06%
2023/11/24	0	0.00	53	22.78	22.80	-53	4,925	-1.08%
2023/11/23	0	0.00	5	22.80	22.75	-5	4,947	-0.10%
2023/11/22	2	22.75	1	23.05	22.70	1	4,929	0.02%
2023/11/21	0	0.00	2	22.50	22.70	-2	4,799	-0.04%
2023/11/20	2	22.23	5	22.69	22.20	-3	4,711	-0.06%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	7	22.49	22.45	-7	4,650	-0.15%
2023/11/15	0	0.00	2	21.85	22.10	-2	4,565	-0.04%
2023/11/13	1	21.30	4	21.33	21.20	-3	4,654	-0.06%
2023/11/08	2	21.23	2	21.35	21.15	0	4,994	0.00%
2023/11/06	2	21.90	0	0.00	21.90	2	5,158	0.04%
2023/11/03	2	21.65	0	0.00	21.65	2	5,285	0.04%
2023/11/02	0	0.00	2	21.50	21.65	-2	5,456	-0.04%
2023/10/31	0	0.00	0	21.75	21.55	0	6,448	0.00%
2023/10/27	1	21.45	0	0.00	21.45	1	7,188	0.01%
2023/10/26	0	21.35	1	21.20	21.45	-1	7,239	-0.01%
2023/10/25	0	0.00	3	21.07	21.35	-3	7,308	-0.04%
2023/10/24	2	20.50	0	0.00	20.60	2	7,330	0.03%
2023/10/23	2	20.95	0	0.00	20.95	2	7,386	0.03%
2023/10/20	0	0.00	1	20.85	20.95	-1	7,503	-0.01%
2023/10/19	33	21.35	0	0.00	21.25	33	7,739	0.43%
2023/10/18	0	0.00	1	21.75	21.75	-1	7,777	-0.01%
2023/10/17	1	21.55	0	0.00	21.45	1	7,782	0.01%
2023/10/13	20	21.70	0	0.00	21.70	20	7,847	0.25%
2023/10/12	0	0.00	1	21.85	21.85	-1	7,883	-0.01%
2023/10/11	1	21.45	0	0.00	21.45	1	7,934	0.01%
2023/10/06	1	21.80	0	0.00	22.00	1	7,902	0.01%
2023/10/05	4	21.85	0	0.00	21.90	4	7,962	0.05%
2023/10/04	6	21.55	0	0.00	21.55	6	7,930	0.08%
2023/10/03	2	22.55	11	22.39	22.20	-9	7,860	-0.11%
2023/10/02	3	22.58	1	23.15	22.60	2	7,867	0.03%
2023/09/28	2	22.53	0	0.00	22.55	2	7,923	0.03%
2023/09/27	3	23.00	22	23.15	22.90	-19	7,881	-0.24%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/25	1	24.25	0	0.00	24.00	1	7,773	0.01%
2023/09/22	2	24.33	2	24.55	24.30	0	7,782	0.00%
2023/09/21	0	0.00	2	24.33	24.30	-2	7,775	-0.03%
2023/09/20	0	0.00	2	25.13	24.70	-2	7,808	-0.03%
2023/09/19	1	25.10	2	24.95	24.80	-1	7,937	-0.01%
2023/09/18	0	0.00	10	24.91	24.70	-10	7,974	-0.13%
2023/09/15	22	23.96	2	23.95	24.10	20	7,772	0.26%
2023/09/14	0	0.00	2	23.48	23.65	-2	7,725	-0.03%
2023/09/13	1	23.30	0	0.00	23.30	1	7,998	0.01%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	4	23.26	2	23.35	23.25	2	8,243	0.02%
2023/09/08	1	23.15	0	0.00	23.05	1	8,336	0.01%
2023/09/06	2	23.50	1	23.40	23.30	1	8,452	0.01%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	0	0.00	5	23.58	23.70	-5	8,456	-0.06%
2023/09/01	2	23.20	7	23.14	23.15	-5	8,427	-0.06%
2023/08/31	0.6	23.10	0	0.00	23.10	0.6	8,529	0.01%
2023/08/30	0	0.00	1	22.85	22.80	-1	8,744	-0.01%
2023/08/29	1	22.55	18	22.55	22.75	-17	8,721	-0.19%
2023/08/28	0.4	23.00	1	23.15	22.95	-0.6	8,699	-0.01%
2023/08/25	0	0.00	1	22.90	22.90	-1	8,695	-0.01%
2023/08/24	2	22.80	0	0.00	22.60	2	8,687	0.02%
2023/08/23	1	22.80	3	22.83	22.70	-2	8,681	-0.02%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/18	5	23.35	5	23.16	23.20	0	8,681	0.00%
2023/08/17	6	22.62	1	22.75	22.70	5	8,597	0.06%
2023/08/15	2	23.23	0	0.00	23.25	2	8,433	0.02%
2023/08/14	7	23.40	20	24.02	23.25	-13	8,369	-0.16%
2023/08/11	1	24.55	0	0.00	24.50	1	8,200	0.01%
2023/08/10	1	25.20	0	0.00	25.15	1	8,083	0.01%
2023/08/09	20	25.35	12	25.81	25.35	8	8,026	0.10%
2023/08/08	1	25.85	1	25.45	25.45	0	7,979	0.00%
2023/08/07	1	25.75	2	26.18	26.10	-1	7,900	-0.01%
2023/08/04	7	25.55	13	25.87	26.10	-6	7,485	-0.08%
2023/08/02	8	25.66	6	25.61	25.35	2	6,959	0.03%
2023/08/01	0	0.00	7	24.86	24.70	-7	6,343	-0.11%
2023/07/31	4	24.30	0	0.00	24.15	4	6,308	0.06%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/27	11	24.84	0	0.00	24.85	11	6,193	0.18%
2023/07/26	0	0.00	3	25.00	24.50	-3	6,197	-0.05%
2023/07/25	11	24.68	1	24.70	24.70	10	6,081	0.16%
2023/07/24	1	24.60	19	25.07	24.65	-18	6,006	-0.30%
2023/07/21	1	24.25	0	0.00	24.25	1	5,786	0.02%
2023/07/20	1	24.65	6	24.28	24.65	-5	5,833	-0.09%
2023/07/19	1	23.65	0	0.00	23.60	1	5,722	0.02%
2023/07/18	1	23.95	10	24.17	24.05	-9	5,908	-0.15%
2023/07/17	0	0.00	2	24.18	24.20	-2	5,975	-0.03%
2023/07/14	0	0.00	4	23.98	23.85	-4	6,015	-0.07%
2023/07/13	1	23.35	1	23.60	23.35	0	5,984	0.00%
2023/07/11	2	23.40	0	0.00	23.35	2	6,005	0.03%
2023/07/10	1	23.45	2	23.68	23.40	-1	6,079	-0.02%
2023/07/06	4	23.85	0	0.00	23.80	4	6,107	0.07%
2023/07/05	0	0.00	1	24.45	24.20	-1	6,050	-0.02%
2023/07/03	3	24.45	5	24.47	24.50	-2	6,089	-0.03%
2023/06/29	0	0.00	6	24.99	24.65	-6	6,043	-0.10%
2023/06/28	1	25.00	0	0.00	24.85	1	6,043	0.02%
2023/06/27	0	0.00	11	25.21	25.25	-11	5,963	-0.18%
2023/06/26	1	25.00	44	24.40	24.75	-43	5,823	-0.74%
2023/06/21	0	0.00	1	24.65	24.55	-1	5,811	-0.02%
2023/06/20	0	0.00	3	24.72	24.65	-3	5,879	-0.05%
2023/06/19	6	24.67	8	24.81	24.90	-2	5,893	-0.03%
2023/06/16	2	24.23	343	24.59	24.55	-341	5,664	-6.02%	大賣/鉅額交易
2023/06/15	10	23.68	0	0.00	23.65	10	5,518	0.18%
2023/06/14	11	23.81	4	24.13	23.85	7	5,686	0.12%
2023/06/13	12	23.30	0	0.00	23.20	12	5,680	0.21%
2023/06/12	1	23.80	0	0.00	23.50	1	5,720	0.02%
2023/06/08	41	23.86	0	0.00	23.90	41	5,983	0.69%
2023/06/07	43	23.99	0	0.00	23.95	43	6,110	0.70%
2023/06/06	55	24.16	0	0.00	23.85	55	6,211	0.89%
2023/06/05	194	24.38	3	24.15	24.40	191	6,245	3.06%	大買/鉅額交易
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/05/31	3	23.22	0	0.00	23.10	3	6,394	0.05%
2023/05/30	0	0.00	2	23.15	23.00	-2	6,578	-0.03%
2023/05/26	42	23.05	1	23.10	23.00	41	7,358	0.56%
2023/05/25	5	23.28	1	23.30	23.25	4	7,578	0.05%
2023/05/24	2	23.65	0	0.00	23.75	2	7,658	0.03%
2023/05/23	3	23.68	0	0.00	23.75	3	7,773	0.04%
2023/05/22	2	23.68	0	0.00	23.65	2	7,946	0.03%
2023/05/18	2	23.45	7.2	23.58	23.60	-5.2	8,285	-0.06%
2023/05/17	4	23.25	1	23.45	23.40	3	8,378	0.04%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	6	23.34	23.35	-6	8,695	-0.07%
2023/05/12	0	0.00	20	24.13	23.00	-20	8,750	-0.23%
2023/05/11	0	0.00	20	24.13	23.40	-20	8,702	-0.23%
2023/05/09	1	24.25	0	0.00	24.25	1	9,053	0.01%
2023/05/08	7	24.54	0	0.00	24.40	7	9,159	0.08%
2023/05/05	4	24.44	1	24.45	24.45	3	9,345	0.03%
2023/05/04	2	24.10	0	0.00	24.05	2	9,566	0.02%
2023/05/03	2	24.25	0	0.00	24.25	2	9,880	0.02%
2023/05/02	1	24.25	0	0.00	24.20	1	10,177	0.01%
2023/04/28	0	0.00	1	24.40	24.50	-1	10,489	-0.01%
2023/04/26	0	0.00	4	24.41	24.60	-4	10,991	-0.04%
2023/04/21	3	25.05	305	25.30	25.55	-302	12,174	-2.48%	大賣/鉅額交易
2023/04/19	1	26.30	0	0.00	26.15	1	12,265	0.01%
2023/04/14	1	26.65	0	0.00	26.70	1	12,409	0.01%
2023/04/13	10	27.08	1	27.10	27.10	9	12,479	0.07%
2023/04/12	15	26.90	0	0.00	26.80	15	12,549	0.12%
2023/04/11	0	0.00	17	26.90	26.95	-17	12,654	-0.13%
2023/04/10	40	26.77	0	0.00	26.90	40	12,879	0.31%
2023/04/07	36	26.73	0	0.00	26.55	36	13,120	0.27%
2023/04/06	36	26.65	1	26.65	26.75	35	13,469	0.26%
2023/03/31	32	26.43	1	26.55	26.40	31	14,269	0.22%
2023/03/30	38	26.25	2	26.40	26.25	36	15,575	0.23%
2023/03/29	111	26.30	0	0.00	26.40	111	17,033	0.65%	大買/鉅額交易
2023/03/28	1	26.30	0	0.00	26.15	1	17,801	0.01%
2023/03/27	8	26.65	0	0.00	26.50	8	18,537	0.04%
2023/03/24	1	26.50	0	0.00	26.55	1	19,550	0.01%
2023/03/23	1	26.20	0	0.00	26.40	1	20,721	0.00%
2023/03/21	0	0.00	1	26.95	26.85	-1	22,657	0.00%
2023/03/20	2	26.60	0	0.00	26.65	2	22,689	0.01%
2023/03/17	6	27.48	8	27.17	27.15	-2	22,606	-0.01%
2023/03/16	0	0.00	2	27.05	27.05	-2	22,463	-0.01%
2023/03/15	0	0.00	2	27.65	27.60	-2	22,491	-0.01%
2023/03/14	7	27.94	0	0.00	27.60	7	22,529	0.03%
2023/03/13	1	27.60	0	0.00	27.75	1	22,740	0.00%
2023/03/10	1	28.15	0	0.00	27.90	1	22,697	0.00%
2023/03/09	0	0.00	1	28.85	28.70	-1	22,744	0.00%
2023/03/08	1	28.25	68	28.30	28.40	-67	22,700	-0.30%
2023/03/07	100	28.20	2	28.80	28.80	98	22,742	0.43%
2023/03/06	303	28.34	0	0.00	28.40	303	22,627	1.34%	大買/鉅額交易
2023/03/02	0	0.00	3	27.82	28.15	-3	22,576	-0.01%
2023/03/01	13	27.83	11	27.73	27.40	2	22,561	0.01%
2023/02/24	3	29.23	0	0.00	28.90	3	22,234	0.01%
2023/02/23	0	29.70	0	0.00	29.70	0	21,938	0.00%
2023/02/21	5	29.25	1	29.10	29.25	4	21,945	0.02%
2023/02/20	1	29.20	0	0.00	29.20	1	22,379	0.00%
2023/02/17	11	28.81	11	29.09	29.00	0	23,118	0.00%
2023/02/16	1.1	28.71	2	28.70	28.80	-0.9	23,559	0.00%
2023/02/15	0.1	28.65	0	0.00	28.40	0.1	23,389	0.00%
2023/02/14	22.1	28.67	23	28.84	28.80	-1	23,295	0.00%
2023/02/13	0.1	28.02	44	28.79	28.85	-44	23,198	-0.19%
2023/02/10	0.1	28.40	3	28.30	28.10	-3	23,059	-0.01%
2023/02/09	20.1	28.40	11	28.60	28.40	9.1	23,070	0.04%
2023/02/08	35.1	28.72	3	28.75	28.65	32.1	23,104	0.14%
2023/02/07	0.1	28.11	2	28.45	28.80	-1.9	22,930	-0.01%
2023/02/03	3.1	27.94	1	27.90	27.80	2.1	22,668	0.01%
2023/02/02	1.1	28.21	0	0.00	28.45	1.1	22,489	0.00%
2023/02/01	2.1	28.60	0	0.00	28.75	2.1	22,276	0.01%
2023/01/31	11.1	29.45	10.8	29.16	29.00	0.3	21,995	0.00%
2023/01/30	2	28.95	5	28.94	29.00	-3	21,744	-0.01%
2023/01/17	2	28.00	101	28.20	28.45	-99	21,441	-0.46%	大賣/
2023/01/16	16.1	27.91	8	28.00	27.95	8.1	21,168	0.04%
2023/01/13	182.1	27.84	83	27.98	27.75	99.1	20,983	0.47%	大買/
2023/01/12	12.1	28.07	10	27.81	27.60	2.1	20,674	0.01%
2023/01/11	0	0.00	2	27.70	27.80	-2	20,210	-0.01%
2023/01/10	0.1	27.25	0	0.00	27.25	0.1	19,989	0.00%
2023/01/09	0	0.00	2	27.45	27.35	-2	19,992	-0.01%
2023/01/05	1	27.00	101	26.50	26.50	-100	19,785	-0.51%	大賣/
2023/01/04	102	26.85	2.1	26.96	26.65	99.9	19,743	0.51%	大買/
2023/01/03	0	0.00	1	27.25	27.10	-1	19,655	-0.01%
2022/12/29	8	26.59	11	26.56	26.60	-3	19,450	-0.02%
2022/12/28	24	27.09	18	26.77	26.80	6	19,437	0.03%
2022/12/27	2.1	26.68	2	26.88	26.70	0.1	19,274	0.00%
2022/12/26	1	27.65	0	0.00	27.10	1	19,051	0.01%
2022/12/23	14	27.30	17	27.85	27.60	-3	18,722	-0.02%
2022/12/22	1	26.95	2.1	27.32	27.30	-1.1	17,973	-0.01%
2022/12/21	5	26.45	8	26.54	27.10	-3	16,789	-0.02%
2022/12/20	7.1	25.31	9	25.43	24.70	-1.9	15,380	-0.01%
2022/12/19	3	26.43	6	26.11	26.00	-3	14,732	-0.02%
2022/12/16	88	27.54	15	27.64	27.50	73	14,061	0.52%
2022/12/15	40	27.31	46	27.37	27.60	-6	13,168	-0.05%
2022/12/14	33	26.64	22	26.57	25.90	11	12,193	0.09%
2022/12/13	10	25.45	11	24.98	26.40	-1	10,963	-0.01%
2022/12/09	0	0.00	1	23.80	23.80	-1	10,567	-0.01%
2022/12/08	2	23.85	0	0.00	23.75	2	10,633	0.02%
2022/12/07	0	0.00	1	24.30	23.85	-1	10,670	-0.01%
2022/12/06	1	24.15	0	0.00	24.15	1	10,594	0.01%
2022/12/05	2	24.40	0	0.00	24.70	2	10,597	0.02%
2022/12/01	0	0.00	4	24.30	23.95	-4	10,432	-0.04%
2022/11/30	0	0.00	1	23.80	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	1	22.95	23.85	-1	10,493	-0.01%
2022/11/25	1	22.85	1	23.55	22.80	0	10,516	0.00%
2022/11/24	5	22.70	5	22.95	22.80	0	10,531	0.00%
2022/11/23	1	22.95	10	23.00	22.75	-9	10,466	-0.09%
2022/11/22	10	23.90	10	23.75	23.35	0	10,378	0.00%
2022/11/21	6	23.93	6	23.91	23.85	0	10,361	0.00%
2022/11/18	2	23.80	0	0.00	23.90	2	10,353	0.02%
2022/11/17	9	24.16	7	24.19	24.20	2	10,256	0.02%
2022/11/16	41	24.30	46	23.91	24.45	-5	10,149	-0.05%
2022/11/15	19	23.35	16	23.78	24.10	3	9,713	0.03%
2022/11/14	1	21.90	5	22.21	22.45	-4	8,940	-0.04%
2022/11/11	1	20.45	1	20.45	20.45	0	8,585	0.00%
2022/11/09	0	0.00	1	20.75	20.75	-1	9,001	-0.01%
2022/11/08	0	0.00	1	20.70	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	1	20.15	20.40	-1	9,865	-0.01%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/03	6	20.49	15	20.45	20.55	-9	9,955	-0.09%
2022/11/02	1	20.35	2	20.35	20.45	-1	9,996	-0.01%
2022/11/01	0	0.00	1	19.95	20.00	-1	10,034	-0.01%
2022/10/28	1	20.05	0	0.00	19.90	1	10,270	0.01%
2022/10/26	1	20.45	0	0.00	20.45	1	10,711	0.01%
2022/10/25	1	20.75	0	0.00	20.80	1	11,142	0.01%
2022/10/24	1	21.30	0	0.00	21.30	1	11,165	0.01%
2022/10/21	1	21.70	0	0.00	21.50	1	11,244	0.01%
2022/10/20	0	0.00	1	22.45	22.45	-1	11,328	-0.01%
2022/10/18	1	21.20	0	0.00	21.25	1	11,536	0.01%
2022/10/14	0	0.00	5	21.65	21.15	-5	11,844	-0.04%
2022/10/05	0	0.00	1	22.85	22.60	-1	12,293	-0.01%
2022/10/04	1	21.70	2	21.93	22.15	-1	12,230	-0.01%
2022/09/30	0	0.00	1	20.70	21.15	-1	12,257	-0.01%
2022/09/29	1	20.80	1	20.95	21.00	0	12,300	0.00%
2022/09/27	1	21.45	0	0.00	21.40	1	12,321	0.01%
2022/09/26	2	21.95	1	22.10	21.65	1	12,522	0.01%
2022/09/23	12	23.06	1	23.20	23.00	11	12,506	0.09%
2022/09/20	2	23.90	0	0.00	24.20	2	12,026	0.02%
2022/09/19	3	24.53	2	24.98	24.45	1	11,912	0.01%
2022/09/16	1	24.25	0	0.00	24.45	1	11,816	0.01%
2022/09/15	1	24.55	3	24.35	24.45	-2	11,879	-0.02%
2022/09/12	1	24.60	1	24.75	24.60	0	12,301	0.00%
2022/09/08	2	24.00	9	24.12	24.20	-7	12,320	-0.06%
2022/09/07	22	24.41	22	24.06	23.90	0	12,320	0.00%
2022/09/06	1	23.90	0	0.00	23.95	1	12,180	0.01%
2022/09/02	0	0.00	2	25.20	25.15	-2	12,179	-0.02%
2022/09/01	3	25.32	0	0.00	25.20	3	12,175	0.02%
2022/08/31	9	25.89	10	25.80	25.95	-1	12,098	-0.01%
2022/08/30	10	26.20	0	0.00	26.30	10	12,043	0.08%
2022/08/18	1	27.70	0	0.00	27.70	1	12,205	0.01%
2022/08/17	10	27.90	10	27.90	27.45	0	12,084	0.00%
2022/08/16	0	0.00	154	27.59	27.20	-154	11,983	-1.29%	大賣/鉅額交易
2022/08/15	7	26.50	13	26.75	27.60	-6	11,864	-0.05%
2022/08/12	10	26.24	61	25.99	26.00	-51	11,606	-0.44%
2022/08/11	40	25.30	2	25.50	25.20	38	11,403	0.33%
2022/08/10	13	25.37	13	25.58	25.20	0	11,397	0.00%
2022/08/09	0	0.00	44	25.63	25.50	-44	11,359	-0.39%
2022/08/08	10	25.58	206	25.66	25.50	-196	11,344	-1.73%	大賣/鉅額交易
2022/08/05	0	0.00	5	26.20	26.05	-5	11,308	-0.04%
2022/08/04	0	0.00	10	25.90	26.00	-10	11,422	-0.09%
2022/08/03	0	0.00	4	26.50	26.70	-4	11,402	-0.04%
2022/08/02	29	26.92	22	26.35	26.90	7	11,544	0.06%
2022/08/01	1	27.10	32	26.58	27.10	-31	11,292	-0.27%
2022/07/29	0	0.00	1	25.20	25.15	-1	11,552	-0.01%
2022/07/28	2	24.80	15	24.82	24.90	-13	11,523	-0.11%
2022/07/27	15	24.44	24	24.60	24.60	-9	11,460	-0.08%
2022/07/26	62	25.15	46	25.90	25.05	16	11,397	0.14%
2022/07/25	51	28.11	5	28.75	28.70	46	11,190	0.41%
2022/07/22	3	28.10	0	0.00	28.20	3	11,040	0.03%
2022/07/21	3	28.37	2	28.30	28.10	1	11,086	0.01%
2022/07/20	0	0.00	1	29.35	29.40	-1	11,156	-0.01%
2022/07/19	0	0.00	10	28.00	28.75	-10	11,216	-0.09%
2022/07/18	10	27.50	0	0.00	28.40	10	11,158	0.09%
2022/07/15	0	0.00	3	26.80	26.85	-3	11,091	-0.03%
2022/07/13	1	26.70	1	27.25	26.60	0	11,308	0.00%
2022/07/11	1	26.85	0	0.00	27.00	1	11,650	0.01%
2022/07/07	0	0.00	1	26.10	26.00	-1	11,839	-0.01%
2022/07/04	2	25.00	0	0.00	25.00	2	12,242	0.02%
2022/07/01	100	26.60	0	0.00	26.60	100	12,314	0.81%
2022/06/30	1	26.90	0	0.00	26.85	1	12,310	0.01%
2022/06/28	1	27.85	0	0.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	1	28.55	28.50	-1	13,089	-0.01%
2022/06/24	0	27.50	1	27.75	27.50	-1	13,382	-0.01%
2022/06/22	3	27.53	0	0.00	27.40	3	13,894	0.02%
2022/06/21	1	28.55	0.6	28.50	28.40	0.4	14,512	0.00%
2022/06/20	1	28.50	0	0.00	28.05	1	14,978	0.01%
2022/06/17	0	29.50	6	29.56	29.80	-6	16,109	-0.04%
2022/06/16	6	30.36	5	30.60	30.00	1	17,398	0.01%
2022/06/14	0	30.95	0	30.45	31.00	0	17,760	0.00%
2022/06/13	12	31.54	1	31.15	31.15	11	18,175	0.06%
2022/06/10	2	32.35	0	0.00	32.55	2	18,323	0.01%
2022/06/08	1	33.50	0	0.00	33.15	1	19,323	0.01%
2022/06/06	0	0.00	2	33.35	33.50	-2	19,839	-0.01%
2022/06/02	2	32.88	0	0.00	32.65	2	21,173	0.01%
2022/06/01	1	33.05	50	32.95	33.15	-49	22,617	-0.22%
2022/05/31	2	32.70	0	0.00	32.70	2	22,746	0.01%
2022/05/27	0	0.00	52	33.05	33.00	-52	23,267	-0.22%
2022/05/24	0	0.00	3	33.08	32.90	-3	24,000	-0.01%
2022/05/23	1	33.00	0	0.00	33.00	1	24,170	0.00%
2022/05/20	0	33.30	12	33.08	33.10	-12	24,603	-0.05%
2022/05/19	10	31.77	2	31.95	31.90	8	25,466	0.03%
2022/05/18	6	33.55	5	33.50	33.45	1	25,245	0.00%
2022/05/17	0	0.00	9	32.65	32.95	-9	25,175	-0.04%
2022/05/16	0	0.00	1	33.10	32.90	-1	25,132	0.00%
2022/05/12	2	32.90	7	32.50	32.35	-5	25,175	-0.02%
2022/05/11	10	33.84	0	0.00	33.65	10	25,046	0.04%
2022/05/10	14	34.26	0	0.00	34.50	14	25,121	0.06%
2022/05/09	1	33.60	0	0.00	33.65	1	25,071	0.00%
2022/05/06	9	34.99	1	34.70	34.60	8	25,056	0.03%
2022/04/29	1	38.25	0	0.00	38.15	1	24,756	0.00%
2022/04/28	0	38.50	0	0.00	38.05	0	24,853	0.00%
2022/04/27	1	38.10	5	37.90	38.20	-4	24,827	-0.02%
2022/04/26	5	39.53	0	0.00	39.40	5	24,640	0.02%
2022/04/25	6	41.30	0	0.00	40.90	6	24,401	0.02%
2022/04/22	5	43.50	5	43.80	43.85	0	24,199	0.00%
2022/04/20	0	43.80	1	43.85	43.60	-1	24,620	0.00%
2022/04/19	11	44.97	16	44.71	44.50	-5	24,576	-0.02%
2022/04/18	2	45.00	4	45.41	44.75	-2	24,596	-0.01%
2022/04/15	3	46.93	4	47.33	46.80	-1	24,461	0.00%
2022/04/14	0	0.00	4	46.91	46.80	-4	24,431	-0.02%
2022/04/13	1	46.85	0	0.00	47.10	1	24,418	0.00%
2022/04/12	8	46.65	0	0.00	46.70	8	24,421	0.03%
2022/04/11	0	0.00	6	46.58	46.65	-6	24,375	-0.02%
2022/04/08	8	46.78	0	0.00	47.50	8	24,241	0.03%
2022/04/07	0	0.00	3	46.00	45.75	-3	24,089	-0.01%
2022/04/06	0	0.00	1	46.80	46.95	-1	23,863	0.00%
2022/03/31	0.2	46.65	0	0.00	46.15	0.2	24,396	0.00%
2022/03/30	7	45.44	3	46.05	46.90	4	24,614	0.02%
2022/03/29	4	46.41	21	46.31	46.00	-17	24,555	-0.07%
2022/03/28	8	47.21	0	0.00	47.30	8	24,828	0.03%
2022/03/25	0	0.00	14	48.08	48.50	-14	25,621	-0.05%
2022/03/24	27	48.36	5	48.70	47.95	22	27,333	0.08%
2022/03/23	7	47.15	14	47.51	48.50	-7	28,160	-0.02%
2022/03/22	26	47.83	43	47.97	47.40	-17	27,779	-0.06%
2022/03/21	25	46.71	25	46.68	47.20	0	26,656	0.00%
2022/03/18	10	44.27	10	44.08	43.95	0	25,846	0.00%
2022/03/17	49	44.19	49	44.70	44.20	0	26,610	0.00%
2022/03/16	5	43.77	33	43.88	43.75	-28	26,726	-0.10%
2022/03/15	1	43.35	8	43.40	43.20	-7	26,546	-0.03%
2022/03/14	8	43.54	19	43.79	44.00	-11	27,330	-0.04%
2022/03/11	78	43.42	72	43.39	43.60	6	27,832	0.02%
2022/03/10	8	42.04	35	42.53	42.80	-27	27,391	-0.10%
2022/03/09	1	41.40	3	41.62	41.80	-2	27,386	-0.01%
2022/03/08	117	42.69	125	42.69	40.90	-8	27,456	-0.03%	大買/大賣/
2022/03/07	36	44.19	35	43.81	43.90	1	26,189	0.00%
2022/03/04	10	42.49	23	42.03	42.00	-13	24,971	-0.05%
2022/03/03	37	42.36	31	43.03	42.30	6	25,053	0.02%
2022/03/02	6	42.47	18	42.74	42.25	-12	25,338	-0.05%
2022/03/01	19	42.19	35	42.08	42.05	-16	26,021	-0.06%
2022/02/25	5	40.67	3.5	40.60	40.50	1.5	27,087	0.01%
2022/02/24	45.5	39.99	43	39.54	39.35	2.5	27,790	0.01%
2022/02/23	33	41.32	11	41.28	41.30	22	27,769	0.08%
2022/02/22	108	42.01	50	41.77	41.20	58	27,786	0.21%	大買/
2022/02/21	13	42.16	20	42.49	42.75	-7	27,345	-0.03%
2022/02/18	0	0.00	1	39.85	39.85	-1	26,414	0.00%
2022/02/17	1	39.40	0	0.00	39.75	1	26,629	0.00%
2022/02/16	6	39.54	1	39.95	39.55	5	26,832	0.02%
2022/02/15	1	39.30	1	39.65	39.10	0	27,223	0.00%
2022/02/14	2	39.30	0	0.00	39.80	2	28,130	0.01%
2022/02/11	1	40.45	3	40.40	40.35	-2	28,247	-0.01%
2022/02/10	3	40.55	19	40.58	40.50	-16	28,566	-0.06%
2022/02/09	1	40.25	6	40.27	40.25	-5	29,265	-0.02%
2022/02/08	10	39.68	21	39.84	40.00	-11	29,287	-0.04%
2022/02/07	0	0.00	8	39.46	39.85	-8	29,340	-0.03%
2022/01/26	5	37.05	0	0.00	37.00	5	29,320	0.02%
2022/01/25	6	37.66	1	37.45	36.75	5	29,502	0.02%
2022/01/24	8	36.76	8	36.95	37.10	0	29,595	0.00%
2022/01/21	6	38.99	3	38.55	38.15	3	29,608	0.01%
2022/01/20	10	38.95	18	39.07	39.25	-8	29,596	-0.03%
2022/01/19	1	38.40	1	38.30	38.25	0	29,578	0.00%
2022/01/18	2	39.08	0	0.00	38.80	2	29,689	0.01%
2022/01/17	0	0.00	3	39.53	39.45	-3	29,911	-0.01%
2022/01/14	59	39.82	56	40.02	40.00	3	30,508	0.01%
2022/01/13	12	39.45	12	39.89	40.00	0	30,450	0.00%
2022/01/12	1	38.00	0	0.00	38.45	1	30,188	0.00%
2022/01/11	5	38.54	4	38.40	38.15	1	30,146	0.00%
2022/01/10	8	38.78	5	39.10	38.90	3	30,244	0.01%
2022/01/07	3	39.10	1	39.70	39.05	2	30,235	0.01%
2022/01/06	1	39.65	1	39.75	39.75	0	30,272	0.00%
2022/01/05	10	40.66	0	0.00	40.25	10	30,346	0.03%
2022/01/04	10	40.19	0	0.00	40.15	10	30,395	0.03%
2022/01/03	6	40.57	1	40.20	40.70	5	30,572	0.02%
2021/12/30	10	41.35	20	41.23	41.15	-10	30,805	-0.03%
2021/12/29	0	41.30	0	0.00	41.50	0	30,944	0.00%
2021/12/28	15	41.35	22	41.06	41.10	-7	31,211	-0.02%
2021/12/27	38	41.40	13	41.13	41.00	25	31,412	0.08%
2021/12/24	2	43.75	4	42.64	42.55	-2	31,107	-0.01%
2021/12/23	24	43.76	14	43.74	43.55	10	30,878	0.03%
2021/12/22	7	44.28	8	44.01	43.90	-1	30,458	0.00%
2021/12/21	11	43.13	42	42.76	44.55	-31	29,872	-0.10%
2021/12/20	19	43.35	18	43.78	44.05	1	28,816	0.00%
2021/12/17	40	41.10	32	41.36	41.70	8	26,866	0.03%
2021/12/16	3	39.33	8	39.78	39.40	-5	25,705	-0.02%
2021/12/15	0	0.00	2	39.93	39.95	-2	25,899	-0.01%
2021/12/14	11	39.89	1	40.10	39.65	10	25,870	0.04%
2021/12/13	13	40.51	16	40.32	40.90	-3	25,432	-0.01%
2021/12/10	0	0.00	4	39.15	38.50	-4	24,588	-0.02%
2021/12/09	1	38.75	20	38.55	38.45	-19	24,644	-0.08%
2021/12/08	81	39.31	72	39.85	39.15	9	24,884	0.04%
2021/12/07	20	38.22	43	38.13	39.00	-23	24,544	-0.09%
2021/12/06	41	37.05	40	37.55	37.10	1	23,937	0.00%
2021/12/03	3	36.28	2	36.65	36.50	1	23,783	0.00%
2021/12/02	24	36.14	23	36.24	36.20	1	23,710	0.00%
2021/11/30	0	0.00	12	34.93	35.10	-12	23,681	-0.05%
2021/11/29	23	34.96	9.2	35.22	35.10	13.8	23,701	0.06%
2021/11/26	12	36.68	3	36.12	36.25	9	23,693	0.04%
2021/11/25	35.1	38.25	20	38.15	38.15	15.1	23,602	0.06%
2021/11/24	21	36.89	23	36.98	37.40	-2	22,654	-0.01%
2021/11/23	32.1	35.43	44	35.10	35.20	-11.9	21,411	-0.06%
2021/11/22	6	32.51	5	33.28	33.40	1	21,791	0.00%
2021/11/19	10	33.20	1	32.95	32.85	9	21,762	0.04%
2021/11/18	2	33.90	0	0.00	33.90	2	21,745	0.01%
2021/11/17	1	33.80	1	34.45	33.85	0	21,904	0.00%
2021/11/16	2	34.30	1	34.30	34.10	1	22,142	0.00%
2021/11/15	4	34.96	1.5	35.20	34.75	2.5	22,263	0.01%
2021/11/12	7	35.93	2	35.60	35.55	5	22,815	0.02%
2021/11/11	34	36.52	29	36.47	36.25	5	22,815	0.02%
2021/11/09	5	35.49	0	0.00	35.70	5	22,466	0.02%
2021/11/08	23.5	35.86	26	36.42	36.25	-2.5	22,636	-0.01%
2021/11/05	2	34.40	1	34.60	34.30	1	22,459	0.00%
2021/11/03	2	35.68	1	35.90	35.70	1	23,539	0.00%
2021/11/02	3.5	35.59	3	35.50	35.15	0.5	23,573	0.00%
2021/11/01	0	0.00	4	35.54	35.20	-4	23,736	-0.02%
2021/10/29	1	34.75	0	0.00	35.10	1	23,880	0.00%
2021/10/27	2	35.40	0	0.00	35.30	2	24,131	0.01%
2021/10/26	1	35.40	1	35.50	35.60	0	24,736	0.00%
2021/10/25	0	0.00	3	34.85	35.05	-3	25,027	-0.01%
2021/10/22	12	35.03	1	33.90	33.70	11	25,424	0.04%
2021/10/21	2	36.85	9	36.87	36.90	-7	25,461	-0.03%
2021/10/20	7	36.41	4	36.94	36.05	3	25,804	0.01%
2021/10/19	5	36.60	0	0.00	36.60	5	26,215	0.02%
2021/10/18	2	36.25	2	37.00	36.40	0	26,883	0.00%
2021/10/15	2	36.45	1	37.05	36.30	1	27,449	0.00%
2021/10/14	0	0.00	4	36.13	36.35	-4	28,019	-0.01%
2021/10/13	0	0.00	6	36.07	35.80	-6	28,804	-0.02%
2021/10/12	2	36.85	2	37.60	36.10	0	29,292	0.00%
2021/10/08	5	37.50	2	38.60	37.00	3	30,189	0.01%
2021/10/07	2	37.53	1	38.35	38.30	1	31,156	0.00%
2021/10/06	8	39.19	8	38.28	38.05	0	32,370	0.00%
2021/10/05	1	37.50	1	38.65	39.00	0	33,509	0.00%
2021/10/04	3	37.48	3	38.97	37.10	0	34,130	0.00%
2021/10/01	44	39.62	7	40.55	39.15	37	35,544	0.10%
2021/09/30	0	0.00	9	41.31	41.80	-9	37,175	-0.02%
2021/09/29	14	40.49	12	40.91	40.35	2	38,748	0.01%
2021/09/28	3	41.43	0	0.00	41.45	3	41,331	0.01%
2021/09/27	5	42.04	1	42.35	42.35	4	44,443	0.01%
2021/09/24	7	41.49	17	41.64	41.75	-10	49,121	-0.02%
2021/09/23	15	40.49	29	40.62	41.25	-14	55,807	-0.03%
2021/09/22	6	41.38	60	41.70	41.00	-54	63,801	-0.08%
2021/09/17	3	43.67	0	0.00	44.45	3	67,891	0.00%
2021/09/16	18	44.46	12	44.65	44.15	6	70,029	0.01%
2021/09/15	5	44.70	4	44.83	45.05	1	71,938	0.00%
2021/09/14	4	46.16	22.1	45.41	45.50	-18.1	75,763	-0.02%
2021/09/13	14.1	47.14	20	47.15	46.90	-5.9	79,590	-0.01%
2021/09/10	70	46.26	11	46.24	46.35	59	80,607	0.07%
2021/09/09	6	44.55	14	44.78	44.95	-8	81,642	-0.01%
2021/09/08	11	43.72	7	43.75	43.70	4	84,570	0.00%
2021/09/07	3	44.17	10	45.05	44.20	-7	84,889	-0.01%
2021/09/06	4	44.31	133.4	44.72	44.45	-129.4	85,072	-0.15%	大賣/鉅額交易
2021/09/03	12.1	44.30	1	44.05	44.05	11.1	85,000	0.01%
2021/09/02	1	44.25	1	44.95	44.40	0	85,129	0.00%
2021/09/01	3	46.90	0	0.00	46.05	3	85,115	0.00%
2021/08/31	8	46.50	6	46.80	46.85	2	85,070	0.00%
2021/08/30	1	46.50	10	46.40	46.40	-9	85,302	-0.01%
2021/08/27	0	0.00	5	45.75	45.85	-5	85,511	-0.01%
2021/08/26	99	46.98	15.1	45.60	46.00	83.9	85,671	0.10%
2021/08/25	0	0.00	2	44.10	44.10	-2	85,317	0.00%
2021/08/24	10	44.00	98	44.26	44.00	-88	89,217	-0.10%
2021/08/23	2	44.95	3	44.73	44.10	-1	93,474	0.00%
2021/08/20	25	42.90	18	43.16	43.40	7	96,058	0.01%
2021/08/19	62	44.46	0	0.00	42.75	62	98,816	0.06%
2021/08/18	31	42.65	158.7	43.91	45.40	-127.7	100,762	-0.13%	大賣/鉅額交易
2021/08/17	15	45.43	3	46.17	44.30	12	102,491	0.01%
2021/08/16	2	47.65	39	47.55	47.80	-37	106,682	-0.03%
2021/08/13	81	48.29	0	0.00	47.80	81	111,289	0.07%
2021/08/12	4	49.06	15	47.86	49.30	-11	115,351	-0.01%
2021/08/11	22	47.40	37	47.60	47.00	-15	118,096	-0.01%
2021/08/10	27	47.81	0	0.00	47.30	27	119,720	0.02%
2021/08/09	10	49.52	26	48.67	48.85	-16	121,383	-0.01%
2021/08/06	22	46.85	4	47.40	47.00	18	123,407	0.01%
2021/08/05	8.1	47.44	28	47.03	47.15	-19.9	126,196	-0.02%
2021/08/04	36	49.00	37	49.07	48.60	-1	129,263	0.00%
2021/08/03	12	48.38	4	48.68	48.75	8	134,933	0.01%
2021/08/02	36	49.00	1	48.85	49.25	35	138,109	0.03%
2021/07/30	11.4	49.84	5	49.71	48.90	6.4	142,440	0.00%
2021/07/29	11.1	47.61	32	47.75	48.90	-20.9	146,402	-0.01%
2021/07/28	25	46.97	49	47.10	46.90	-24	148,860	-0.02%
2021/07/27	17	47.23	14	47.65	46.50	3	151,587	0.00%
2021/07/26	28	49.20	8	48.78	48.55	20	154,472	0.01%
2021/07/23	11	49.74	1	50.00	50.40	10	157,355	0.01%
2021/07/22	26	49.08	64	48.31	48.20	-38	158,348	-0.02%
2021/07/21	20	51.55	62	50.13	49.30	-42	159,661	-0.03%
2021/07/20	24	52.31	47	51.35	51.50	-23	159,499	-0.01%
2021/07/19	57	54.10	108	53.60	53.10	-51	159,337	-0.03%	大賣/
2021/07/16	18	53.16	15	53.09	53.00	3	159,322	0.00%
2021/07/15	70.1	52.80	77	52.94	54.40	-6.9	159,147	0.00%
2021/07/14	61	50.88	54	50.35	50.70	7	158,637	0.00%
2021/07/13	128	55.18	144.1	54.56	52.60	-16.1	158,188	-0.01%	大買/大賣/
2021/07/12	94.1	58.51	52	58.25	57.40	42.1	157,356	0.03%
2021/07/09	60	57.32	41	56.93	56.50	19	156,798	0.01%
2021/07/08	137	57.48	178.3	57.74	58.50	-41.3	156,468	-0.03%	大買/大賣/
2021/07/07	92.1	57.47	55.1	57.34	56.50	37	155,332	0.02%
2021/07/06	79	60.72	89.1	60.11	59.60	-10.1	155,560	-0.01%
2021/07/05	122.1	61.93	156	61.85	61.30	-33.9	156,896	-0.02%	大買/大賣/
2021/07/02	124.2	60.34	139	60.36	60.10	-14.8	154,581	-0.01%	大買/大賣/
2021/07/01	231.1	61.19	152	60.97	58.80	79.1	153,370	0.05%	大買/大賣/
2021/06/30	204.1	62.67	172.3	63.12	61.20	31.8	151,103	0.02%	大買/大賣/
2021/06/29	152.3	58.53	143.1	58.62	59.50	9.2	147,776	0.01%	大買/大賣/
2021/06/28	73.1	53.00	181.1	53.51	55.70	-108	141,237	-0.08%	大賣/鉅額交易
2021/06/25	163	51.60	144.2	51.85	50.70	18.8	136,878	0.01%	大買/大賣/
2021/06/24	170	50.63	123	50.78	50.60	47	135,237	0.03%	大買/大賣/
2021/06/23	170	51.54	114	50.16	48.25	56	133,347	0.04%	大買/大賣/
2021/06/22	102	50.44	167.1	50.71	51.70	-65.1	130,040	-0.05%	大買/大賣/
2021/06/21	103	48.25	85	47.75	47.00	18	125,972	0.01%	大買/
2021/06/18	134.2	51.06	87	50.75	50.00	47.2	124,583	0.04%	大買/
2021/06/17	150.4	52.15	141.3	52.02	50.80	9.1	123,048	0.01%	大買/大賣/
2021/06/16	19	50.67	23.1	50.83	50.40	-4.1	120,480	0.00%
2021/06/15	22.1	48.11	7.3	50.27	50.60	14.8	120,113	0.01%
2021/06/11	1.1	46.79	4	47.10	47.20	-3	119,897	0.00%
2021/06/10	2	45.80	15	45.86	47.10	-13	120,284	-0.01%
2021/06/09	12.1	46.50	4	47.25	46.80	8.1	120,431	0.01%
2021/06/08	6.1	48.19	7	48.86	48.55	-0.9	120,709	0.00%
2021/06/07	23.1	46.36	22	46.65	47.20	1.1	120,863	0.00%
2021/06/04	14	50.80	3	51.77	49.95	11	120,690	0.01%
2021/06/03	21.5	51.91	1	51.50	51.60	20.5	121,601	0.02%
2021/06/02	44	52.29	31	52.25	52.70	13	121,644	0.01%
2021/06/01	185.6	53.10	36.1	53.05	53.30	149.5	122,374	0.12%	大買/鉅額交易
2021/05/31	39.6	52.26	33.1	53.04	52.40	6.4	121,105	0.01%
2021/05/28	20.2	47.22	103	48.21	48.70	-82.8	118,089	-0.07%	大賣/
2021/05/27	56.6	45.43	23.1	45.66	44.30	33.4	116,115	0.03%
2021/05/26	39.1	43.61	55	44.23	44.10	-15.9	114,060	-0.01%
2021/05/25	71	44.11	94.1	43.93	44.00	-23	113,252	-0.02%
2021/05/24	117.1	46.10	51	46.05	45.05	66.1	113,497	0.06%	大買/
2021/05/21	68	44.11	86.3	44.87	46.15	-18.3	110,303	-0.02%
2021/05/20	132.3	44.97	75	44.89	43.00	57.3	105,867	0.05%	大買/
2021/05/19	54	44.12	74	44.60	45.00	-20	101,894	-0.02%
2021/05/18	35	40.71	64	40.92	40.95	-29	99,356	-0.03%
2021/05/17	31	37.46	30.1	37.72	37.25	0.9	97,397	0.00%
2021/05/14	67.2	42.75	41.7	42.82	41.35	25.5	95,502	0.03%
2021/05/13	46.4	46.45	36	46.92	45.90	10.4	92,554	0.01%
2021/05/12	137.4	54.14	41	54.62	51.00	96.4	89,797	0.11%	大買/
2021/05/11	144	58.34	122.2	57.88	56.60	21.8	86,567	0.03%	大買/大賣/
2021/05/10	68	56.24	76	55.98	57.40	-8	80,795	-0.01%
2021/05/07	90	49.27	128.1	49.52	52.20	-38.1	77,653	-0.05%	大賣/
2021/05/06	42	46.54	70.1	46.87	47.50	-28.1	73,184	-0.04%
2021/05/05	35	42.69	98.1	42.70	43.20	-63.1	68,736	-0.09%
2021/05/04	124.1	40.47	76	41.06	39.30	48.1	66,023	0.07%	大買/
2021/05/03	51.3	44.69	46.5	45.13	42.65	4.8	62,948	0.01%
2021/04/29	70.9	40.94	107.3	41.19	42.60	-36.4	59,681	-0.06%	大賣/
2021/04/28	115	39.57	171	39.18	38.75	-56	56,519	-0.10%	大買/大賣/
2021/04/27	123.1	39.52	85	39.82	40.00	38.1	55,435	0.07%	大買/
2021/04/26	13.3	38.26	14	38.71	39.25	-0.8	53,702	0.00%
2021/04/23	8	35.31	9	35.48	35.70	-1	53,554	0.00%
2021/04/22	32	37.05	25	38.40	36.25	7	53,573	0.01%
2021/04/21	9	33.20	42	33.83	35.40	-33	53,448	-0.06%
2021/04/20	8	33.62	4	33.95	34.50	4	53,279	0.01%
2021/04/19	4	32.75	2	34.33	34.70	2	53,408	0.00%
2021/04/16	2	29.40	10	31.39	31.55	-8	53,007	-0.02%
2021/04/15	1	29.30	16	28.69	28.70	-15	52,922	-0.03%
2021/04/14	6	27.74	1	27.85	27.80	5	53,582	0.01%
2021/04/13	52	28.00	62	27.60	27.40	-10	55,897	-0.02%
2021/04/12	49	28.20	39	28.54	29.00	10	59,126	0.02%
2021/04/09	34	26.64	59	26.04	26.80	-25	58,542	-0.04%
2021/04/08	65	24.95	5	24.95	24.95	60	56,092	0.11%
2021/04/07	25	22.81	19	22.84	22.70	6	56,933	0.01%
2021/04/06	59	21.99	60	21.79	22.70	-1	56,288	0.00%
2021/04/01	61	20.42	68	20.66	20.75	-7	54,838	-0.01%
2021/03/31	24	19.12	67	18.91	19.50	-43	52,181	-0.08%
2021/03/30	14	18.20	0	0.00	18.30	14	51,223	0.03%
2021/03/29	10	18.38	53	18.34	18.30	-43	52,583	-0.08%
2021/03/26	14	17.75	0	0.00	17.80	14	55,864	0.03%
2021/03/25	25	17.99	20	18.04	17.55	5	58,787	0.01%
2021/03/24	7	17.25	0	0.00	17.30	7	58,813	0.01%
2021/03/23	20	17.70	10	17.55	17.55	10	59,227	0.02%
2021/03/19	51	17.75	53	17.89	17.50	-2	61,924	0.00%
2021/03/18	15	17.78	0	0.00	17.75	15	63,665	0.02%
2021/03/17	115	17.98	0	0.00	17.85	115	66,518	0.17%	大買/鉅額交易
2021/03/16	43	17.95	0	0.00	17.75	43	67,843	0.06%
2021/03/15	3	18.35	0	0.00	18.35	3	67,472	0.00%
2021/03/12	5	18.60	23	18.59	18.75	-18	67,060	-0.03%
2021/03/11	0	0.00	32	18.24	18.25	-32	66,686	-0.05%
2021/03/10	19	18.08	18	18.08	18.20	1	66,651	0.00%
2021/03/09	24	18.55	34	18.78	18.40	-10	66,366	-0.02%
2021/03/08	12	18.04	0	0.00	18.10	12	65,151	0.02%
2021/03/05	42	18.05	20	17.95	17.85	22	64,811	0.03%
2021/03/04	42	18.64	25	18.42	18.60	17	63,711	0.03%
2021/03/03	12	17.79	29	18.09	17.75	-17	61,301	-0.03%
2021/03/02	6	17.25	19	17.62	17.30	-13	60,155	-0.02%
2021/02/26	14	17.51	110.1	17.51	17.45	-96.1	59,714	-0.16%	大賣/
2021/02/25	14	17.00	29	17.13	17.45	-15	58,896	-0.03%
2021/02/24	47	17.29	10	17.55	16.50	37	58,000	0.06%
2021/02/23	0	0.00	22	16.68	17.20	-22	55,364	-0.04%
2021/02/22	1	15.65	8	15.80	15.65	-7	54,002	-0.01%
2021/02/19	2	15.35	0	0.00	15.45	2	53,465	0.00%
2021/02/18	29	15.24	11	15.21	15.40	18	52,997	0.03%
2021/02/17	5	14.15	1	14.05	14.25	4	52,242	0.01%
2021/02/05	0	0.00	10	13.55	13.40	-10	51,850	-0.02%
2021/02/04	10	13.55	0	0.00	13.65	10	51,731	0.02%
2021/02/03	6	13.74	3	13.65	13.70	3	51,751	0.01%
2021/01/29	0	0.00	2	13.60	13.60	-2	51,075	0.00%
2021/01/28	5	13.90	1	13.95	13.90	4	51,168	0.01%
2021/01/27	10	14.35	22	14.55	14.40	-12	51,213	-0.02%
2021/01/26	5	14.85	0	0.00	14.85	5	51,226	0.01%
2021/01/25	1	15.55	1	15.30	15.25	0	51,006	0.00%
2021/01/22	0	0.00	2	14.88	15.25	-2	50,670	0.00%
2021/01/21	1	15.05	7	14.90	14.90	-6	50,387	-0.01%
2021/01/20	2	14.60	6	14.55	14.60	-4	50,138	-0.01%
2021/01/19	3	15.55	2	15.55	15.35	1	49,711	0.00%
2021/01/18	4	14.90	6	15.10	15.10	-2	49,391	0.00%
2021/01/15	3	15.78	0	0.00	15.70	3	48,895	0.01%
2021/01/14	4	16.35	4	16.45	16.40	0	48,484	0.00%
2021/01/13	0	0.00	15	15.80	16.10	-15	47,717	-0.03%
2021/01/12	9	15.90	6.3	15.82	15.70	2.7	47,363	0.01%
2021/01/11	11	16.87	54.2	16.85	16.65	-43.2	46,697	-0.09%
2021/01/08	2	16.73	3	16.78	16.80	-1	46,275	0.00%
2021/01/07	10	17.09	13	17.20	16.85	-3	45,602	-0.01%
2021/01/06	25	18.04	21	18.15	17.65	4	44,235	0.01%
2021/01/05	38	17.67	45	17.81	17.80	-7	41,253	-0.02%
2021/01/04	31	16.49	7	16.19	16.50	24	37,384	0.06%
2020/12/31	3	15.55	5	15.70	15.75	-2	35,812	-0.01%
2020/12/30	6	15.83	5	15.54	15.50	1	35,197	0.00%
2020/12/29	55	15.67	15	15.52	15.35	40	33,981	0.12%
2020/12/28	7	15.24	6	14.99	15.00	1	32,612	0.00%
2020/12/25	2	15.70	16	15.72	15.50	-14	31,474	-0.04%
2020/12/24	41	15.61	22	15.77	15.50	19	30,591	0.06%
2020/12/23	29	15.39	13	15.75	16.00	16	29,622	0.05%
2020/12/22	48	16.30	24.5	15.60	15.20	23.5	28,061	0.08%
2020/12/21	14	15.29	24	15.59	15.75	-10	24,162	-0.04%
2020/12/18	26	14.28	14	14.54	14.35	12	21,095	0.06%
2020/12/17	8	14.25	2	14.25	14.20	6	20,410	0.03%
2020/12/16	23	14.44	3	14.37	14.25	20	19,874	0.10%
2020/12/15	8	14.55	21	14.97	14.15	-13	18,916	-0.07%
2020/12/14	31	14.15	32	14.16	14.30	-1	17,025	-0.01%
2020/12/11	28	13.67	26	13.50	13.75	2	14,796	0.01%
2020/12/10	0	0.00	599	12.80	12.85	-599	11,829	-5.06%	大賣/鉅額交易
2020/12/09	11	11.65	6	11.70	11.70	5	10,342	0.05%
2020/12/08	45	12.03	0	0.00	11.90	45	10,395	0.43%
2020/12/07	1	12.10	1	12.25	12.10	0	10,456	0.00%
2020/12/04	1	11.90	4	12.01	12.05	-3	10,470	-0.03%
2020/12/02	0	0.00	5	11.94	11.80	-5	10,700	-0.05%
2020/12/01	0	0.00	12	11.85	11.90	-12	10,639	-0.11%
2020/11/30	13	12.03	17	12.09	12.05	-4	10,467	-0.04%
2020/11/27	0	0.00	12	11.55	11.70	-12	9,940	-0.12%
2020/11/26	11	11.44	1	11.45	11.35	10	9,580	0.10%
2020/11/25	11	11.12	12	11.30	11.20	-1	9,397	-0.01%
2020/11/24	15	10.99	4	10.95	11.00	11	8,983	0.12%
2020/11/23	0	0.00	8	10.79	11.05	-8	8,851	-0.09%
2020/11/20	10	10.48	5	10.45	10.45	5	8,295	0.06%
2020/11/17	0	0.00	20	10.13	10.15	-20	8,056	-0.25%
2020/11/16	10	10.05	0	0.00	10.00	10	8,069	0.12%
2020/11/13	20	10.15	5	10.20	10.20	15	8,005	0.19%
2020/11/12	15	10.32	10	10.20	10.15	5	8,024	0.06%
2020/11/11	20	10.43	10	10.55	10.45	10	7,943	0.13%
2020/11/09	0	0.00	7	10.30	10.30	-7	7,764	-0.09%
2020/11/06	1	10.10	1	10.20	10.20	0	7,675	0.00%
2020/11/05	13	10.45	0	0.00	10.20	13	7,639	0.17%
2020/11/04	0	0.00	5	10.45	10.40	-5	7,326	-0.07%
2020/10/28	0	0.00	5	10.15	10.10	-5	6,628	-0.08%
2020/10/27	0	0.00	1	10.20	10.15	-1	6,561	-0.02%
2020/10/26	1	10.05	10	10.10	10.00	-9	6,471	-0.14%
2020/10/22	16	10.33	12	10.16	10.15	4	6,408	0.06%
2020/10/20	1	9.89	0	0.00	9.82	1	6,171	0.02%
2020/10/13	0	0.00	5	9.89	9.88	-5	5,855	-0.09%
2020/10/12	0	0.00	10	9.97	9.99	-10	5,903	-0.17%
2020/09/22	10	9.90	0	0.00	9.70	10	5,586	0.18%
2020/09/21	5	9.88	0	0.00	9.90	5	5,528	0.09%
2020/09/17	5	9.92	5	9.93	9.86	0	5,370	0.00%
2020/09/16	0	0.00	3	10.10	10.20	-3	5,064	-0.06%
2020/09/15	0	0.00	7	10.20	10.20	-7	5,003	-0.14%
2020/09/11	6	10.08	1	10.70	10.30	5	4,782	0.10%
2020/09/10	11	10.63	0	0.00	10.55	11	4,457	0.25%
2020/09/09	0	0.00	1	10.60	10.65	-1	4,283	-0.02%
2020/09/07	10	9.85	5	10.40	10.40	5	3,675	0.14%
2020/09/03	2	9.48	0	0.00	9.37	2	3,253	0.06%
2020/08/31	17	9.13	0	0.00	9.32	17	3,231	0.53%
2020/08/24	5	8.30	0	0.00	8.30	5	2,764	0.18%
2020/08/20	50	8.09	0	0.00	8.07	50	2,986	1.67%
2020/08/10	0	0.00	11	8.08	8.14	-11	2,723	-0.40%
2020/07/28	0	0.00	11	8.05	8.01	-11	2,881	-0.38%
2020/07/27	22	8.13	0	0.00	8.05	22	2,946	0.75%
2020/06/12	0	0.00	1	8.14	8.19	-1	3,593	-0.03%
2020/06/09	3	8.39	0	0.00	8.41	3	3,786	0.08%
2020/05/29	7	7.84	2	8.01	7.80	5	3,933	0.13%
2020/04/30	0	0.00	4	7.70	7.83	-4	3,666	-0.11%
2020/04/23	0.1	6.83	0	0.00	6.81	0.1	3,843	0.00%
2020/04/21	1	6.86	9	6.96	6.77	-8	3,866	-0.21%
2020/04/17	1	7.26	0	0.00	7.12	1	3,862	0.03%
2020/04/16	9	7.13	0	0.00	7.12	9	3,815	0.24%
2020/04/06	2	6.74	0	0.00	6.67	2	4,155	0.05%
2020/03/18	0	0.00	13	6.05	6.00	-13	4,266	-0.30%
2020/02/25	0	0.00	3	9.27	9.31	-3	3,592	-0.08%
2020/02/05	1	9.29	0	0.00	9.30	1	4,202	0.02%
2020/01/13	0	0.00	4	10.40	10.40	-4	3,863	-0.10%
2020/01/03	1	10.45	0	0.00	10.50	1	3,944	0.03%
2019/12/30	0	0.00	5	10.56	10.60	-5	3,759	-0.13%
2019/12/27	0	0.00	2	10.30	10.35	-2	3,581	-0.06%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/11	0	0.00	1	9.77	9.76	-1	3,053	-0.03%
2019/12/09	1	9.61	1	9.77	9.64	0	3,050	0.00%
2019/12/04	1	9.61	0	0.00	9.81	1	3,095	0.03%
2019/12/03	0	0.00	1	9.70	9.71	-1	3,074	-0.03%
2019/11/29	1	9.76	0	0.00	9.76	1	3,101	0.03%
2019/11/28	1	9.76	1	9.85	9.82	0	3,107	0.00%
2019/11/26	1	9.66	2	9.82	9.90	-1	3,083	-0.03%
2019/11/19	0	0.00	1	9.50	9.47	-1	2,982	-0.03%
2019/11/15	1	9.27	1	9.26	9.26	0	2,993	0.00%
2019/11/13	0	0.00	2	9.43	9.40	-2	3,106	-0.06%
2019/11/12	0	0.00	130	9.50	9.48	-130	3,202	-4.06%	大賣/鉅額交易
2019/11/11	0	0.00	20	9.47	9.46	-20	3,257	-0.61%
2019/11/08	10	9.88	0	0.00	9.87	10	3,199	0.31%
2019/11/06	1	9.86	5	10.05	9.86	-4	3,246	-0.12%
2019/11/05	135	10.01	1	9.95	10.10	134	3,174	4.22%	大買/鉅額交易
2019/10/24	20	9.21	0	0.00	9.21	20	3,010	0.66%
2019/10/09	0	0.00	1	9.32	9.12	-1	3,205	-0.03%
2019/10/03	1	9.60	0	0.00	9.54	1	3,133	0.03%
2019/10/02	4	9.72	0	0.00	9.73	4	3,149	0.13%
2019/09/26	0	0.00	2	9.84	9.85	-2	3,222	-0.06%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/09/18	2	10.20	0	0.00	10.25	2	3,265	0.06%
2019/09/09	10	10.10	0	0.00	10.15	10	3,467	0.29%
2019/08/29	10	9.82	0	0.00	9.80	10	3,506	0.29%
2019/08/23	0	0.00	3	9.95	10.00	-3	3,544	-0.08%
2019/08/19	0	0.00	3	9.96	9.96	-3	3,954	-0.08%
2019/08/16	2	9.75	10	9.71	9.76	-8	3,990	-0.20%
2019/08/15	1	9.89	0	0.00	9.89	1	3,901	0.03%
2019/08/12	0	0.00	1	10.15	10.15	-1	4,047	-0.02%
2019/08/07	2	10.03	0	0.00	10.00	2	4,045	0.05%
2019/08/06	0	0.00	2	10.15	10.20	-2	4,156	-0.05%
2019/08/05	1	10.30	0	0.00	10.35	1	4,223	0.02%
2019/07/30	1	10.65	0	0.00	10.60	1	4,638	0.02%
2019/07/26	0	0.00	1	10.80	10.75	-1	5,495	-0.02%
2019/07/22	0	0.00	2	10.75	10.80	-2	5,714	-0.03%
2019/07/19	1	10.60	1	10.60	10.65	0	5,716	0.00%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/09	0	0.00	2	10.40	10.40	-2	6,829	-0.03%
2019/07/08	1	10.40	0	0.00	10.45	1	6,880	0.01%
2019/07/04	0	0.00	1	10.60	10.55	-1	6,986	-0.01%
2019/07/03	2	10.58	1	10.75	10.55	1	7,105	0.01%
2019/07/02	0	0.00	1	10.65	10.70	-1	7,240	-0.01%
2019/06/25	1	10.45	0	0.00	10.45	1	7,533	0.01%
2019/06/21	1	10.65	1	10.60	10.65	0	7,609	0.00%
2019/06/14	1	10.35	0	0.00	10.35	1	8,178	0.01%
2019/06/04	0.1	10.30	0	0.00	10.35	0.1	8,749	0.00%
2019/05/28	0	0.00	4	10.41	10.60	-4	9,733	-0.04%
2019/05/27	4	10.56	0	0.00	10.35	4	9,845	0.04%
2019/05/24	1	10.85	0	0.00	10.85	1	9,722	0.01%
2019/05/23	1	10.85	0	0.00	10.80	1	9,900	0.01%
2019/05/21	0	0.00	3	10.92	10.90	-3	10,283	-0.03%
2019/05/20	1	10.80	0	0.00	10.80	1	10,291	0.01%
2019/05/17	0	0.00	0.2	10.85	10.85	-0.2	10,353	0.00%
2019/05/16	10	11.10	0	0.00	11.00	10	10,312	0.10%
2019/05/13	0	0.00	1	10.85	10.85	-1	10,715	-0.01%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	1	10.80	1	10.90	11.00	0	11,056	0.00%
2019/05/07	200	11.15	0	0.00	11.10	200	11,031	1.81%	大買/鉅額交易
2019/05/06	1	11.40	4	11.38	11.20	-3	10,971	-0.03%
2019/05/03	106	11.85	8	11.78	11.85	98	10,577	0.93%	大買/
2019/04/30	2	12.20	0	0.00	12.30	2	10,111	0.02%
2019/04/25	1	12.35	0	0.00	12.55	1	9,951	0.01%
2019/04/24	1	12.50	0	0.00	12.45	1	9,822	0.01%
2019/04/23	0	0.00	4	12.30	12.45	-4	9,537	-0.04%
2019/04/22	2	12.25	37	12.24	12.30	-35	9,344	-0.37%
2019/04/19	1	12.00	1	12.00	11.95	0	9,136	0.00%
2019/04/18	100	12.00	1	11.90	11.95	99	9,258	1.07%
2019/04/17	101	12.00	0	0.00	12.05	101	9,305	1.09%	大買/鉅額交易
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/15	0	0.00	1	11.90	11.90	-1	9,104	-0.01%
2019/04/12	1	11.80	0	0.00	11.75	1	9,235	0.01%
2019/04/11	1	11.85	0	0.00	11.90	1	9,227	0.01%
2019/04/03	0	0.00	2	11.50	11.70	-2	8,878	-0.02%
2019/04/02	0	0.00	12	11.42	11.45	-12	8,773	-0.14%
2019/04/01	0	0.00	5	11.50	11.40	-5	8,713	-0.06%
2019/03/28	5	11.30	0	0.00	11.30	5	8,700	0.06%
2019/03/27	2	11.40	16	11.40	11.40	-14	8,687	-0.16%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/20	0	0.00	5	11.70	11.70	-5	8,396	-0.06%
2019/03/19	3	12.00	0	0.00	11.95	3	8,157	0.04%
2019/03/12	2	12.10	0	0.00	12.10	2	8,245	0.02%
2019/03/11	0	0.00	1	12.00	12.00	-1	8,335	-0.01%
2019/03/08	3	11.98	0	0.00	11.95	3	8,322	0.04%
2019/03/06	1	12.35	2	12.43	12.40	-1	8,456	-0.01%
2019/03/05	5	12.35	5	12.22	12.30	0	8,093	0.00%
2019/02/26	5	12.05	0	0.00	12.10	5	7,706	0.06%
2019/02/25	1	12.15	0	0.00	12.15	1	7,565	0.01%
2019/02/22	1	12.05	0	0.00	12.05	1	7,434	0.01%
2019/02/21	0	0.00	1	12.25	12.30	-1	7,250	-0.01%
2019/02/20	1	12.35	2	12.10	12.05	-1	7,093	-0.01%
2019/02/18	2	11.90	0	0.00	11.90	2	6,850	0.03%
2019/02/15	0	0.00	1	12.05	11.90	-1	6,849	-0.01%
2019/02/14	4	12.15	1	12.15	12.05	3	6,813	0.04%
2019/02/13	5	12.23	0	0.00	12.15	5	6,807	0.07%
2019/02/12	0	0.00	5	12.26	12.30	-5	6,656	-0.08%
2019/02/11	1	12.10	0	0.00	12.00	1	6,421	0.02%
2019/01/30	7	11.65	0	0.00	11.65	7	5,995	0.12%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	1	11.10	11.20	-1	5,744	-0.02%
2019/01/21	4	11.05	0	0.00	11.10	4	5,859	0.07%
2019/01/17	0	0.00	1	10.90	10.90	-1	6,114	-0.02%
2019/01/15	0	0.00	0	10.80	10.90	0	6,303	0.00%
2019/01/14	1	10.75	0	0.00	10.75	1	6,380	0.02%
2019/01/11	1	10.85	0	0.00	10.90	1	6,485	0.02%
2019/01/10	10	10.98	0	0.00	11.00	10	6,475	0.15%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2018/12/20	1	11.15	0	0.00	11.00	1	7,110	0.01%
2018/12/14	1	11.35	0	0.00	11.45	1	7,950	0.01%
2018/12/13	1	11.25	0	0.00	11.30	1	8,120	0.01%
2018/12/12	1	11.25	0	0.00	11.30	1	8,196	0.01%
2018/12/07	1	11.50	0	0.00	11.50	1	8,274	0.01%
2018/12/06	5	11.70	5	11.50	11.40	0	8,298	0.00%
2018/12/05	4	11.96	1	11.80	11.85	3	8,402	0.04%
2018/12/04	1	11.90	1	12.00	11.85	0	8,327	0.00%
2018/12/03	1	11.75	1	11.75	11.90	0	8,343	0.00%
2018/11/30	4	11.65	0	0.00	11.60	4	8,475	0.05%
2018/11/29	0	0.00	1	11.90	11.80	-1	8,448	-0.01%
2018/11/22	10	11.55	10	11.40	11.35	0	8,925	0.00%
2018/11/15	1	11.60	0	0.00	11.60	1	10,107	0.01%
2018/10/30	0	0.00	1	11.55	11.55	-1	13,767	-0.01%
2018/10/24	2	11.80	0	0.00	11.85	2	13,778	0.01%
2018/10/23	0	0.00	1	12.30	12.25	-1	13,825	-0.01%
2018/10/22	2	12.55	0	0.00	12.70	2	13,880	0.01%
2018/10/11	5	13.00	0	0.00	12.85	5	14,535	0.03%
2018/10/08	2	13.65	0	0.00	13.65	2	14,426	0.01%
2018/10/05	2	13.40	0	0.00	13.60	2	14,547	0.01%
2018/10/01	0	0.00	0.2	14.40	14.50	-0.2	14,670	0.00%
2018/09/27	4.2	14.65	5	14.40	14.75	-0.8	14,525	-0.01%
2018/09/26	3	14.82	6	14.67	14.65	-3	14,427	-0.02%
2018/09/25	6	14.19	7	14.36	14.40	-1	14,220	-0.01%
2018/09/21	3	14.00	1	13.90	13.95	2	13,946	0.01%
2018/09/19	11	13.91	6	13.71	14.05	5	13,927	0.04%
2018/09/17	0	0.00	5	13.40	13.35	-5	13,963	-0.04%
2018/09/13	0	0.00	15	13.33	13.35	-15	14,127	-0.11%
2018/09/10	5	13.00	5	13.05	13.00	0	14,316	0.00%
2018/09/07	5	13.70	6.2	13.52	13.50	-1.2	14,138	-0.01%
2018/09/06	10	13.26	1	13.25	13.15	9	14,021	0.06%
2018/09/03	4	13.85	0	0.00	13.65	4	13,905	0.03%
2018/08/30	9	14.38	3	14.20	14.30	6	13,778	0.04%
2018/08/29	5	14.05	1	14.00	14.00	4	13,775	0.03%
2018/08/28	2	14.53	0	0.00	14.45	2	13,557	0.01%
2018/08/27	7	14.84	12	14.86	14.95	-5	13,489	-0.04%
2018/08/24	12	15.04	6	15.38	15.05	6	13,586	0.04%
2018/08/23	2	15.70	15	15.53	15.50	-13	13,303	-0.10%
2018/08/22	10	15.15	10	15.35	15.00	0	13,059	0.00%
2018/08/21	1	15.00	0	0.00	15.05	1	12,971	0.01%
2018/08/20	17	15.07	3	14.70	14.55	14	12,662	0.11%
2018/08/17	7	15.32	6	15.09	15.00	1	12,321	0.01%
2018/08/16	23	15.15	11	15.21	15.35	12	12,002	0.10%
2018/08/15	5	15.80	10	15.66	15.60	-5	11,641	-0.04%
2018/08/14	15	15.35	6	15.33	15.60	9	11,049	0.08%
2018/08/13	5	14.57	2	14.85	14.45	3	10,062	0.03%
2018/08/10	1	14.40	5	14.40	14.25	-4	9,425	-0.04%
2018/08/09	0	0.00	3	13.92	13.95	-3	9,094	-0.03%
2018/08/08	5	14.05	1	14.10	13.90	4	9,088	0.04%
2018/08/07	0	0.00	7	14.10	14.05	-7	8,963	-0.08%
2018/08/06	2	14.15	5	14.19	14.15	-3	8,948	-0.03%
2018/08/03	0	0.00	10	14.23	13.85	-10	8,889	-0.11%
2018/08/02	0	0.00	6	14.05	14.00	-6	8,827	-0.07%
2018/07/31	15	14.20	2	14.15	14.25	13	8,653	0.15%
2018/07/30	8	14.10	21	14.10	14.15	-13	8,570	-0.15%
2018/07/27	20	13.89	0	0.00	13.90	20	8,392	0.24%
2018/07/26	10	13.90	8	13.94	13.80	2	8,311	0.02%
2018/07/25	15	13.40	16	13.60	13.65	-1	7,942	-0.01%
2018/07/24	0	0.00	2	13.45	13.45	-2	7,810	-0.03%
2018/07/20	1	12.95	0	0.00	12.95	1	7,455	0.01%
2018/07/13	1	13.10	0	0.00	13.15	1	7,209	0.01%
2018/07/11	4	13.30	2	13.30	13.35	2	6,918	0.03%
2018/07/10	2	13.00	0	0.00	13.00	2	6,661	0.03%
2018/07/02	0	0.00	1	12.95	12.95	-1	6,572	-0.02%
2018/06/27	0	0.00	1	13.15	13.15	-1	6,370	-0.02%
2018/06/26	0	0.00	2	12.95	12.95	-2	6,167	-0.03%
2018/06/25	1	13.00	8	12.81	12.90	-7	6,160	-0.11%
2018/06/21	6	12.86	5	12.90	12.60	1	6,198	0.02%
2018/06/14	0	0.00	1	12.15	12.10	-1	6,279	-0.02%
2018/06/11	2	12.50	0	0.00	12.40	2	6,142	0.03%
2018/06/08	0	0.00	1	12.40	12.40	-1	6,099	-0.02%
2018/06/04	0	0.00	11	12.00	12.20	-11	6,122	-0.18%
2018/06/01	1	11.70	1	11.80	11.85	0	5,952	0.00%
2018/05/29	0	0.00	5	11.40	11.40	-5	6,662	-0.08%
2018/05/28	0	0.00	2	10.85	10.90	-2	6,902	-0.03%
2018/05/25	10	10.95	0	0.00	10.80	10	7,117	0.14%
2018/05/24	0	0.00	1	10.95	11.00	-1	7,257	-0.01%
2018/05/18	2	11.05	0	0.00	11.00	2	8,899	0.02%
2018/05/15	1	10.90	0	0.00	10.90	1	9,174	0.01%
2018/05/11	1	11.10	2	11.15	10.90	-1	9,629	-0.01%
2018/05/10	2	11.05	5	10.80	11.00	-3	9,646	-0.03%
2018/04/11	6	11.69	0	0.00	11.60	6	17,184	0.03%
2018/04/09	1	12.05	0	0.00	12.00	1	17,679	0.01%
2018/04/03	0	0.00	12	11.74	11.80	-12	18,523	-0.06%
2018/04/02	3	11.95	5	11.95	11.90	-2	18,769	-0.01%
2018/03/31	12	11.60	15	11.78	11.80	-3	19,565	-0.02%
2018/03/30	5	11.55	0	0.00	11.60	5	20,463	0.02%
2018/03/28	0	0.00	2	11.23	11.45	-2	20,514	-0.01%
2018/03/26	1	10.80	0	0.00	10.85	1	20,399	0.00%
2018/03/23	1	11.10	0	0.00	10.95	1	20,320	0.00%
2018/03/19	5	12.20	0	0.00	12.05	5	20,064	0.02%
2018/03/14	2	12.30	0	0.00	12.30	2	20,742	0.01%
2018/03/08	0	0.00	1	12.60	12.50	-1	20,854	0.00%
2018/03/07	0	0.00	2	12.50	12.35	-2	20,770	-0.01%
2018/03/05	3	12.48	106	12.33	12.20	-103	20,585	-0.50%	大賣/鉅額交易
2018/03/02	1	13.45	0	0.00	13.55	1	19,892	0.01%
2018/03/01	0	0.00	12	13.52	13.85	-12	19,740	-0.06%
2018/02/27	0	0.00	6	13.45	13.45	-6	19,364	-0.03%
2018/02/26	2	13.85	0	0.00	13.60	2	19,157	0.01%
2018/02/23	2	14.05	5	13.75	13.50	-3	18,999	-0.02%
2018/02/22	1	13.60	8	13.69	13.60	-7	18,331	-0.04%
2018/02/21	1	13.60	17	13.49	13.55	-16	18,062	-0.09%
2018/02/12	1	12.85	1	12.80	12.80	0	17,554	0.00%
2018/02/09	0	0.00	1.4	12.45	12.45	-1.4	17,463	-0.01%
2018/02/07	1	12.25	0	0.00	12.25	1	17,399	0.01%
2018/02/06	2	11.65	1	12.20	12.25	1	17,268	0.01%
2018/01/31	2	13.20	0	0.00	12.95	2	16,955	0.01%
2018/01/30	4	12.99	0	0.00	13.05	4	16,808	0.02%
2018/01/24	2	13.10	2	13.08	13.05	0	16,514	0.00%
2018/01/22	0	0.00	5	12.48	12.55	-5	16,061	-0.03%
2018/01/19	4	12.80	0	0.00	12.75	4	15,954	0.03%
2018/01/18	13	12.58	8	12.62	12.65	5	16,342	0.03%
2018/01/17	2	13.15	1	12.95	12.90	1	16,235	0.01%
2018/01/16	1	13.25	3	13.20	13.20	-2	15,894	-0.01%
2018/01/15	38	13.38	13	13.17	13.05	25	15,631	0.16%
2018/01/12	3	14.07	12	14.09	13.90	-9	14,781	-0.06%
2018/01/11	0	0.00	8	13.92	13.90	-8	14,390	-0.06%
2018/01/10	15	14.24	4	14.25	14.00	11	13,953	0.08%
2018/01/09	6	13.59	5.1	13.50	13.70	0.9	12,861	0.01%
2018/01/08	12	13.37	4	13.36	13.40	8	12,193	0.07%
2018/01/05	3	12.80	0	0.00	12.85	3	11,174	0.03%
2018/01/04	12	12.95	7.1	12.85	12.70	5	10,964	0.05%
2018/01/03	2	12.68	1	12.70	12.75	1	10,724	0.01%
2018/01/02	58	12.85	21	12.72	12.85	37	10,405	0.36%