中鴻 (2014)-元富-安南券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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	0	0.00	2	22.60	22.60	-2	7,354	-0.03%
2024/05/09	13	22.44	0	0.00	22.30	13	7,297	0.18%
2024/05/08	1	22.40	12	22.55	22.55	-11	7,260	-0.15%
2024/05/07	38.1	22.62	23	22.59	22.55	15.1	7,243	0.21%
2024/05/06	7	22.99	0	0.00	22.90	7	7,177	0.10%
2024/05/03	14	23.58	4	23.61	23.35	10	7,119	0.14%
2024/05/02	0	0.00	1	23.45	23.45	-1	7,014	-0.01%
2024/04/30	26	23.44	0	0.00	23.25	26	7,014	0.37%
2024/04/29	2	23.50	4	23.50	23.55	-2	7,038	-0.03%
2024/04/26	1	22.95	2	23.20	23.20	-1	6,947	-0.01%
2024/04/24	3	22.98	0	0.00	23.00	3	6,963	0.04%
2024/04/23	2	23.05	0	0.00	23.05	2	7,003	0.03%
2024/04/22	1	23.20	0	0.00	22.80	1	7,016	0.01%
2024/04/19	6	23.23	32	23.64	23.20	-26	6,917	-0.38%
2024/04/18	24	23.59	78.5	23.49	23.75	-54.5	6,679	-0.82%
2024/04/17	1	22.20	0	0.00	22.25	1	6,151	0.02%
2024/04/16	15.3	22.38	2	22.23	22.15	13.3	6,289	0.21%
2024/04/15	16.2	22.80	0	0.00	22.65	16.2	6,417	0.25%
2024/04/12	59.1	23.08	1	23.10	23.00	58.1	6,362	0.91%
2024/04/11	16.3	23.46	0	0.00	23.35	16.3	6,346	0.26%
2024/04/10	39.2	24.84	405.2	24.65	24.10	-366	6,309	-5.80%	大賣/鉅額交易
2024/04/09	385	24.93	227.6	24.62	24.95	157.5	5,796	2.72%	大買/大賣/鉅額交易
2024/04/08	4	22.70	1	22.80	22.70	3	5,047	0.06%
2024/04/03	30	23.09	16	22.76	22.80	14	5,013	0.28%
2024/03/29	10	22.00	3	22.00	22.10	7	5,293	0.13%
2024/03/28	5	22.05	0	0.00	22.05	5	5,898	0.08%
2024/03/27	1	22.10	0	0.00	22.10	1	6,376	0.02%
2024/03/26	10	21.90	0	0.00	21.90	10	6,896	0.15%
2024/03/25	0	0.00	9	22.10	22.20	-9	8,059	-0.11%
2024/03/21	4	22.16	10	22.10	22.20	-6	11,669	-0.05%
2024/03/20	5	22.10	5	22.10	22.00	0	12,747	0.00%
2024/03/15	20	22.20	0	0.00	22.25	20	12,860	0.16%
2024/03/14	1	22.50	20	22.60	22.60	-19	12,852	-0.15%
2024/03/13	11	22.00	2	22.00	22.00	9	12,771	0.07%
2024/03/12	16	22.40	3	22.45	22.50	13	12,711	0.10%
2024/03/11	2	22.18	0	0.00	22.30	2	12,732	0.02%
2024/03/08	13.1	22.10	3	22.05	22.05	10.1	12,716	0.08%
2024/03/07	52.1	22.29	0	0.00	22.40	52.1	12,713	0.41%
2024/03/06	0.1	22.50	15	22.40	22.40	-14.9	12,652	-0.12%
2024/03/05	6	22.52	4	22.45	22.70	2	12,613	0.02%
2024/03/04	32.2	22.71	28	22.53	22.50	4.2	12,611	0.03%
2024/03/01	0.1	23.00	20.8	23.10	23.05	-20.7	12,603	-0.16%
2024/02/29	6	23.01	0	0.00	23.20	6	12,736	0.05%
2024/02/27	10	23.05	6	23.10	23.05	4	12,710	0.03%
2024/02/23	0.3	23.63	0	0.00	23.35	0.3	12,856	0.00%
2024/02/22	5	23.65	3	23.75	23.75	2	12,900	0.02%
2024/02/21	1.3	23.83	2	24.10	23.75	-0.7	12,943	-0.01%
2024/02/16	8	23.73	0	0.00	23.95	8	13,129	0.06%
2024/02/15	1	23.20	0	0.00	23.35	1	13,098	0.01%
2024/02/05	0.2	23.40	0	0.00	23.55	0.2	13,087	0.00%
2024/02/02	2	23.55	0	0.00	23.65	2	13,085	0.02%
2024/02/01	1.2	23.81	0	0.00	23.85	1.2	13,086	0.01%
2024/01/31	1	23.80	2	23.85	23.80	-1	13,148	-0.01%
2024/01/30	2	24.00	0	0.00	24.00	2	13,144	0.02%
2024/01/29	5	24.20	1	24.20	24.40	4	13,164	0.03%
2024/01/26	0	0.00	32	24.18	24.15	-32	13,153	-0.24%
2024/01/24	1	24.20	1	24.20	23.95	0	13,119	0.00%
2024/01/23	0	0.00	2	23.45	23.85	-2	13,112	-0.02%
2024/01/22	4	23.35	0	0.00	23.35	4	13,060	0.03%
2024/01/19	41	23.44	0	0.00	23.20	41	13,049	0.31%
2024/01/18	24	23.35	3	23.40	23.40	21	12,991	0.16%
2024/01/17	2	23.53	0	0.00	23.35	2	13,021	0.02%
2024/01/16	1	23.85	0	0.00	23.90	1	13,025	0.01%
2024/01/15	3	24.45	0	0.00	24.45	3	12,963	0.02%
2024/01/11	0	24.40	0	0.00	24.40	0	13,026	0.00%
2024/01/10	11	24.40	2	24.35	24.35	9	13,180	0.07%
2024/01/09	61	25.05	4	25.40	25.10	57	13,022	0.44%
2024/01/08	10	26.05	51	26.35	26.05	-41	12,801	-0.32%
2024/01/05	3	26.10	0	0.00	26.10	3	12,727	0.02%
2024/01/04	83.1	26.15	6	26.15	26.25	77.1	12,671	0.61%
2024/01/03	2	25.68	0	0.00	25.70	2	12,565	0.02%
2024/01/02	13	26.17	6	26.07	26.05	7	12,482	0.06%
2023/12/29	19.1	26.04	22	26.05	26.05	-3	12,465	-0.02%
2023/12/28	0.3	26.30	15	26.35	25.95	-14.7	12,479	-0.12%
2023/12/27	7.5	26.20	5	26.34	26.20	2.5	12,340	0.02%
2023/12/26	2.2	26.71	4	27.00	26.70	-1.8	12,063	-0.01%
2023/12/25	17	27.32	8	27.29	26.95	9	11,878	0.08%
2023/12/22	31.1	26.93	7	26.94	27.00	24.1	11,440	0.21%
2023/12/21	2.2	27.70	14	27.70	27.70	-11.8	10,953	-0.11%
2023/12/20	55	27.82	53.3	28.28	28.20	1.8	10,450	0.02%
2023/12/19	56.3	27.54	127.2	27.42	27.75	-70.9	9,327	-0.76%	大賣/
2023/12/18	108.7	26.99	121.4	27.15	26.85	-12.7	7,949	-0.16%	大買/大賣/
2023/12/15	32	25.33	142.2	25.47	26.00	-110.2	5,922	-1.86%	大賣/鉅額交易
2023/12/14	1	23.65	11	23.57	23.65	-10	4,955	-0.20%
2023/12/12	0	0.00	5	22.90	22.90	-5	5,192	-0.10%
2023/12/11	0	23.15	0	0.00	23.05	0	5,194	0.00%
2023/12/08	8	23.36	0	0.00	23.25	8	5,197	0.15%
2023/12/07	0	0.00	2	23.70	23.55	-2	5,206	-0.04%
2023/12/06	0	0.00	1	23.90	23.80	-1	5,216	-0.02%
2023/12/05	2	23.75	31	23.50	23.55	-29	5,163	-0.56%
2023/12/04	0	0.00	9	23.79	23.80	-9	5,142	-0.18%
2023/12/01	10	23.55	2	23.45	23.50	8	5,088	0.16%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	0.1	23.50	2	23.80	23.55	-1.9	5,135	-0.04%
2023/11/28	34	23.61	15	23.73	23.65	19	5,111	0.37%
2023/11/27	0	0.00	10	23.20	23.25	-10	5,024	-0.20%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/23	0.9	22.75	0	0.00	22.75	0.9	4,947	0.02%
2023/11/22	11	22.86	3	23.30	22.70	8	4,929	0.16%
2023/11/21	2	22.73	21	22.65	22.70	-19	4,799	-0.40%
2023/11/20	10	22.35	11	22.70	22.20	-1	4,711	-0.02%
2023/11/17	10	22.20	1	22.30	22.15	9	4,667	0.19%
2023/11/16	22	22.28	30	22.50	22.45	-8	4,650	-0.17%
2023/11/15	1	22.00	16	21.68	22.10	-15	4,565	-0.33%
2023/11/13	4	21.25	0	0.00	21.20	4	4,654	0.09%
2023/11/09	1	21.15	0	0.00	21.15	1	4,811	0.02%
2023/11/08	20	21.19	0	0.00	21.15	20	4,994	0.40%
2023/11/07	0	0.00	86	21.66	21.70	-86	5,068	-1.70%
2023/11/06	2	22.08	2	22.00	21.90	0	5,158	0.00%
2023/11/03	0	0.00	1	21.60	21.65	-1	5,285	-0.02%
2023/10/31	10	21.70	10	21.90	21.55	0	6,448	0.00%
2023/10/26	2	21.25	0	0.00	21.45	2	7,239	0.03%
2023/10/25	0	0.00	1	21.25	21.35	-1	7,308	-0.01%
2023/10/24	2	20.38	0	0.00	20.60	2	7,330	0.03%
2023/10/20	12	20.77	0	0.00	20.95	12	7,503	0.16%
2023/10/18	2	21.50	7	21.00	21.75	-5	7,777	-0.06%
2023/10/17	4	21.43	0	0.00	21.45	4	7,782	0.05%
2023/10/13	20	21.65	0	0.00	21.70	20	7,847	0.25%
2023/10/12	0	0.00	1	21.65	21.85	-1	7,883	-0.01%
2023/10/11	2	21.65	1	21.40	21.45	1	7,934	0.01%
2023/10/06	1	22.05	5	21.90	22.00	-4	7,902	-0.05%
2023/10/04	16	21.57	0	0.00	21.55	16	7,930	0.20%
2023/09/28	2	22.55	0	0.00	22.55	2	7,923	0.03%
2023/09/27	23	22.97	1	22.85	22.90	22	7,881	0.28%
2023/09/26	1	23.70	0	0.00	23.75	1	7,749	0.01%
2023/09/25	3	24.02	0	0.00	24.00	3	7,773	0.04%
2023/09/22	10	24.30	0	0.00	24.30	10	7,782	0.13%
2023/09/21	2	24.33	0	0.00	24.30	2	7,775	0.03%
2023/09/20	0	0.00	1	24.95	24.70	-1	7,808	-0.01%
2023/09/19	0	0.00	2	24.98	24.80	-2	7,937	-0.03%
2023/09/18	5	24.85	10	24.74	24.70	-5	7,974	-0.06%
2023/09/15	12	23.85	18	23.97	24.10	-6	7,772	-0.08%
2023/09/14	13	23.50	1	23.45	23.65	12	7,725	0.16%
2023/09/13	14	23.30	1	23.30	23.30	13	7,998	0.16%
2023/09/12	0	0.00	1	23.65	23.65	-1	8,259	-0.01%
2023/09/11	1	23.35	0	0.00	23.25	1	8,243	0.01%
2023/09/04	0	0.00	10.2	23.70	23.70	-10.2	8,456	-0.12%
2023/09/01	0	0.00	1	23.20	23.15	-1	8,427	-0.01%
2023/08/31	1	22.90	0	0.00	23.10	1	8,529	0.01%
2023/08/30	1	22.65	5	22.67	22.80	-4	8,744	-0.05%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/28	5	23.20	0	0.00	22.95	5	8,699	0.06%
2023/08/25	0.2	22.95	0	0.00	22.90	0.2	8,695	0.00%
2023/08/24	6	22.70	3	22.60	22.60	3	8,687	0.03%
2023/08/22	1	22.80	1	22.80	22.80	0	8,701	0.00%
2023/08/21	10	22.95	0	0.00	22.95	10	8,709	0.11%
2023/08/18	2.1	23.22	11	23.35	23.20	-9	8,681	-0.10%
2023/08/17	2.2	22.45	0	0.00	22.70	2.2	8,597	0.03%
2023/08/16	13	22.75	3	22.92	22.85	10	8,488	0.12%
2023/08/15	1	23.30	1	23.30	23.25	0	8,433	0.00%
2023/08/14	5	23.47	0	0.00	23.25	5	8,369	0.06%
2023/08/11	22	24.56	0	0.00	24.50	22	8,200	0.27%
2023/08/10	1	25.15	2	25.45	25.15	-1	8,083	-0.01%
2023/08/09	9	25.96	8	25.51	25.35	1	8,026	0.01%
2023/08/08	54	25.56	5	25.79	25.45	49	7,979	0.61%
2023/08/07	17	25.79	3	26.00	26.10	14	7,900	0.18%
2023/08/04	5	25.17	42	26.10	26.10	-37	7,485	-0.49%
2023/08/02	46.3	26.08	63	25.40	25.35	-16.8	6,959	-0.24%
2023/08/01	6	24.84	60	24.95	24.70	-54	6,343	-0.85%
2023/07/31	0	0.00	1	24.40	24.15	-1	6,308	-0.02%
2023/07/28	41	24.39	0	0.00	24.40	41	6,270	0.65%
2023/07/27	1	24.80	0	0.00	24.85	1	6,193	0.02%
2023/07/26	2	24.75	0	0.00	24.50	2	6,197	0.03%
2023/07/25	6	24.58	0	0.00	24.70	6	6,081	0.10%
2023/07/24	7.1	24.71	8	24.78	24.65	-0.9	6,006	-0.01%
2023/07/21	7	24.42	4	24.34	24.25	3	5,786	0.05%
2023/07/20	0	0.00	31	24.51	24.65	-31	5,833	-0.53%
2023/07/19	25	23.86	3	23.77	23.60	22	5,722	0.38%
2023/07/18	1	24.00	17	24.31	24.05	-16	5,908	-0.27%
2023/07/17	5	24.13	5	24.06	24.20	0	5,975	0.00%
2023/07/14	3	24.00	10	23.92	23.85	-7	6,015	-0.12%
2023/07/13	0	0.00	5	23.43	23.35	-5	5,984	-0.08%
2023/07/12	9	23.21	1	23.20	23.10	8	6,002	0.13%
2023/07/11	6	23.34	0	0.00	23.35	6	6,005	0.10%
2023/07/10	1	23.45	0	0.00	23.40	1	6,079	0.02%
2023/07/07	5	23.38	5	23.40	23.35	0	6,111	0.00%
2023/07/06	27	23.80	2	23.85	23.80	25	6,107	0.41%
2023/07/05	5	24.50	3	24.45	24.20	2	6,050	0.03%
2023/07/04	0	0.00	2	24.55	24.60	-2	6,058	-0.03%
2023/07/03	12	24.49	4	24.69	24.50	8	6,089	0.13%
2023/06/29	16	24.64	0	0.00	24.65	16	6,043	0.26%
2023/06/28	7	24.96	0	0.00	24.85	7	6,043	0.12%
2023/06/27	21	25.16	20	25.18	25.25	1	5,963	0.02%
2023/06/26	20	24.99	18	25.14	24.75	2	5,823	0.03%
2023/06/21	22	24.53	1	24.50	24.55	21	5,811	0.36%
2023/06/20	1	24.65	1	24.70	24.65	0	5,879	0.00%
2023/06/19	35	24.77	3	24.85	24.90	32	5,893	0.54%
2023/06/16	1	24.50	11	24.60	24.55	-10	5,664	-0.18%
2023/06/14	1.1	23.85	0	0.00	23.85	1.1	5,686	0.02%
2023/06/12	4.8	23.67	0	0.00	23.50	4.8	5,720	0.08%
2023/06/09	1	23.85	25	23.90	23.95	-24	5,802	-0.41%
2023/06/08	11	24.07	0	0.00	23.90	11	5,983	0.18%
2023/06/07	4	23.91	1	23.85	23.95	3	6,110	0.05%
2023/06/06	7	23.99	0	0.00	23.85	7	6,211	0.11%
2023/06/05	3.1	24.43	8	24.41	24.40	-4.9	6,245	-0.08%
2023/06/02	0	0.00	4	23.20	23.20	-4	6,133	-0.07%
2023/06/01	2	23.15	0	0.00	23.10	2	6,297	0.03%
2023/05/31	1	23.25	0	0.00	23.10	1	6,394	0.02%
2023/05/30	5	23.16	6	23.17	23.00	-1	6,578	-0.02%
2023/05/26	1	23.05	2	23.05	23.00	-1	7,358	-0.01%
2023/05/25	12.1	23.26	36	23.25	23.25	-24	7,578	-0.32%
2023/05/24	1	23.60	0	0.00	23.75	1	7,658	0.01%
2023/05/22	1	23.60	0	0.00	23.65	1	7,946	0.01%
2023/05/19	5	23.53	0	0.00	23.25	5	8,109	0.06%
2023/05/18	0	0.00	5	23.55	23.60	-5	8,285	-0.06%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	1	23.20	23.35	-1	8,695	-0.01%
2023/05/12	33	23.78	0	0.00	23.00	33	8,750	0.38%
2023/05/11	33	23.78	0	0.00	23.40	33	8,702	0.38%
2023/05/09	0.1	24.30	0	0.00	24.25	0.1	9,053	0.00%
2023/05/08	1	24.55	0	0.00	24.40	1	9,159	0.01%
2023/05/05	3	24.45	0	0.00	24.45	3	9,345	0.03%
2023/05/03	10	24.20	0	0.00	24.25	10	9,880	0.10%
2023/05/02	1	24.20	1	24.15	24.20	0	10,177	0.00%
2023/04/28	0	0.00	1	24.50	24.50	-1	10,489	-0.01%
2023/04/27	0	0.00	1	24.30	24.30	-1	10,776	-0.01%
2023/04/25	3	24.62	20	24.65	24.45	-17	11,452	-0.15%
2023/04/21	41	25.21	33	25.22	25.55	8	12,174	0.07%
2023/04/20	15	25.75	5	25.95	25.75	10	12,054	0.08%
2023/04/19	20	26.27	5	26.35	26.15	15	12,265	0.12%
2023/04/18	0	0.00	1	26.50	26.55	-1	12,241	-0.01%
2023/04/14	3	26.70	0	0.00	26.70	3	12,409	0.02%
2023/04/13	1	26.85	17	27.02	27.10	-16	12,479	-0.13%
2023/04/12	1	26.85	0	0.00	26.80	1	12,549	0.01%
2023/04/11	10	26.80	3	26.85	26.95	7	12,654	0.06%
2023/04/07	1	26.70	0	0.00	26.55	1	13,120	0.01%
2023/04/06	3	26.40	1	26.50	26.75	2	13,469	0.01%
2023/03/31	0	0.00	1	26.45	26.40	-1	14,269	-0.01%
2023/03/30	2	26.28	0	0.00	26.25	2	15,575	0.01%
2023/03/29	3.1	26.22	1	26.30	26.40	2.1	17,033	0.01%
2023/03/28	32	26.29	0	0.00	26.15	32	17,801	0.18%
2023/03/27	2	26.78	12	26.68	26.50	-10	18,537	-0.05%
2023/03/24	5	26.72	0	0.00	26.55	5	19,550	0.03%
2023/03/23	1	26.40	7.1	26.23	26.40	-6.1	20,721	-0.03%
2023/03/22	3	26.72	5	26.60	26.60	-2	22,079	-0.01%
2023/03/21	0.1	26.90	0	0.00	26.85	0.1	22,657	0.00%
2023/03/20	1	26.70	1	26.65	26.65	0	22,689	0.00%
2023/03/17	19	27.13	0	0.00	27.15	19	22,606	0.08%
2023/03/15	1.3	27.75	4	27.75	27.60	-2.8	22,491	-0.01%
2023/03/14	1.3	27.71	3	27.95	27.60	-1.8	22,529	-0.01%
2023/03/13	18	27.56	12	27.74	27.75	6	22,740	0.03%
2023/03/10	0.5	28.10	1	27.85	27.90	-0.5	22,697	0.00%
2023/03/09	1	28.55	13	28.69	28.70	-12	22,744	-0.05%
2023/03/08	12	28.35	11	28.40	28.40	1	22,700	0.00%
2023/03/07	0	0.00	5	28.58	28.80	-5	22,742	-0.02%
2023/03/06	13.5	28.44	15	28.37	28.40	-1.5	22,627	-0.01%
2023/03/03	0	0.00	32	28.12	28.30	-32	22,580	-0.14%
2023/03/02	0	0.00	6	27.89	28.15	-6	22,576	-0.03%
2023/03/01	15.1	27.67	3	27.30	27.40	12.1	22,561	0.05%
2023/02/24	122	29.08	12	29.01	28.90	110	22,234	0.49%	大買/鉅額交易
2023/02/23	5	29.65	8	29.57	29.70	-3	21,938	-0.01%
2023/02/22	14	28.96	0	0.00	29.20	14	21,873	0.06%
2023/02/21	1	29.30	14	29.24	29.25	-13	21,945	-0.06%
2023/02/20	11	28.97	10	29.20	29.20	1	22,379	0.00%
2023/02/17	6	28.93	19	29.02	29.00	-13	23,118	-0.06%
2023/02/16	27	28.96	15	28.83	28.80	12	23,559	0.05%
2023/02/15	25.2	28.47	9	29.00	28.40	16.2	23,389	0.07%
2023/02/14	8	28.79	37	28.94	28.80	-29	23,295	-0.12%
2023/02/13	0	0.00	20	28.77	28.85	-20	23,198	-0.09%
2023/02/10	31	28.27	13	28.30	28.10	18	23,059	0.08%
2023/02/09	10	28.50	4	28.53	28.40	6	23,070	0.03%
2023/02/08	14	28.76	37	28.91	28.65	-23	23,104	-0.10%
2023/02/07	2	28.70	51	27.96	28.80	-49	22,930	-0.21%
2023/02/06	3	27.88	11	27.86	28.05	-8	22,757	-0.04%
2023/02/03	21	27.96	0	0.00	27.80	21	22,668	0.09%
2023/02/02	106	28.31	15	28.33	28.45	91	22,489	0.40%	大買/
2023/02/01	41.2	28.49	20	29.03	28.75	21.2	22,276	0.10%
2023/01/31	50	29.30	10	29.25	29.00	40	21,995	0.18%
2023/01/30	8	28.81	35	29.03	29.00	-27	21,744	-0.12%
2023/01/17	51	28.27	62	28.45	28.45	-11	21,441	-0.05%
2023/01/16	17	27.96	5	28.00	27.95	12	21,168	0.06%
2023/01/13	3	27.68	23	27.91	27.75	-20	20,983	-0.10%
2023/01/12	26	28.12	25	28.13	27.60	1	20,674	0.00%
2023/01/11	25	27.73	19	27.60	27.80	6	20,210	0.03%
2023/01/10	0	0.00	15	27.22	27.25	-15	19,989	-0.08%
2023/01/09	29	27.36	13	27.37	27.35	16	19,992	0.08%
2023/01/06	10	27.10	3	26.83	27.10	7	19,758	0.04%
2023/01/05	4	26.63	1	26.75	26.50	3	19,785	0.02%
2023/01/04	12	26.70	2	27.08	26.65	10	19,743	0.05%
2023/01/03	0	0.00	14	26.99	27.10	-14	19,655	-0.07%
2022/12/30	4	26.86	0	0.00	26.75	4	19,555	0.02%
2022/12/29	1	26.40	4	26.38	26.60	-3	19,450	-0.02%
2022/12/28	15	27.11	21	26.91	26.80	-6	19,437	-0.03%
2022/12/27	19	26.58	12	26.56	26.70	7	19,274	0.04%
2022/12/26	18	27.13	21	27.25	27.10	-3	19,051	-0.02%
2022/12/23	60	27.71	51	27.47	27.60	9	18,722	0.05%
2022/12/22	18	27.14	28	27.13	27.30	-10	17,973	-0.06%
2022/12/21	37	26.66	31	26.42	27.10	6	16,789	0.04%
2022/12/20	8	26.23	6	25.48	24.70	2	15,380	0.01%
2022/12/19	1	26.10	4	27.46	26.00	-3	14,732	-0.02%
2022/12/16	61	27.62	21	27.52	27.50	40	14,061	0.28%
2022/12/15	44	27.08	34	27.35	27.60	10	13,168	0.08%
2022/12/14	55.2	26.64	86	26.36	25.90	-30.9	12,193	-0.25%
2022/12/13	3	24.70	61	25.58	26.40	-58	10,963	-0.53%
2022/12/12	4	23.80	7	23.73	24.00	-3	10,542	-0.03%
2022/12/09	0	0.00	3	23.70	23.80	-3	10,567	-0.03%
2022/12/08	1	23.75	0	0.00	23.75	1	10,633	0.01%
2022/12/07	21.5	24.39	0	0.00	23.85	21.5	10,670	0.20%
2022/12/06	4	24.40	4	24.28	24.15	0	10,594	0.00%
2022/12/05	3	24.07	22.2	24.58	24.70	-19.2	10,597	-0.18%
2022/12/02	3	23.57	1	23.95	23.60	2	10,364	0.02%
2022/12/01	11.1	24.14	2	24.33	23.95	9.1	10,432	0.09%
2022/11/30	1	23.65	0	0.00	23.80	1	10,464	0.01%
2022/11/29	9	22.96	0	0.00	23.85	9	10,493	0.09%
2022/11/28	0	22.70	0	0.00	22.60	0	10,399	0.00%
2022/11/25	8	23.05	0	0.00	22.80	8	10,516	0.08%
2022/11/24	1	22.80	1	22.90	22.80	0	10,531	0.00%
2022/11/23	43	22.76	2	22.95	22.75	41	10,466	0.39%
2022/11/22	0	0.00	1	24.05	23.35	-1	10,378	-0.01%
2022/11/21	2	23.75	6	23.90	23.85	-4	10,361	-0.04%
2022/11/18	7	24.33	6	23.98	23.90	1	10,353	0.01%
2022/11/17	1	24.00	3	24.07	24.20	-2	10,256	-0.02%
2022/11/16	5	24.09	19	24.01	24.45	-14	10,149	-0.14%
2022/11/15	39	23.19	43	23.33	24.10	-4	9,713	-0.04%
2022/11/14	4	21.51	6	21.75	22.45	-2	8,940	-0.02%
2022/11/11	6	20.62	2	20.50	20.45	4	8,585	0.05%
2022/11/10	2	20.43	4	20.38	20.35	-2	8,764	-0.02%
2022/11/09	2	20.70	2	20.78	20.75	0	9,001	0.00%
2022/11/08	3	20.67	11	20.85	20.60	-8	9,464	-0.08%
2022/11/07	5	20.55	2	20.50	20.40	3	9,865	0.03%
2022/11/04	3	19.87	0	0.00	19.90	3	9,907	0.03%
2022/11/02	1	20.20	1	20.40	20.45	0	9,996	0.00%
2022/11/01	1	19.80	1	19.85	20.00	0	10,034	0.00%
2022/10/31	1	20.00	0	0.00	19.70	1	10,146	0.01%
2022/10/28	17	19.98	0	0.00	19.90	17	10,270	0.17%
2022/10/27	0	0.00	6	20.35	20.50	-6	10,296	-0.06%
2022/10/26	1	20.55	0	0.00	20.45	1	10,711	0.01%
2022/10/25	1	20.70	0	0.00	20.80	1	11,142	0.01%
2022/10/24	5	21.60	1	21.90	21.30	4	11,165	0.04%
2022/10/21	4	21.75	0	0.00	21.50	4	11,244	0.04%
2022/10/20	2	21.10	2	21.45	22.45	0	11,328	0.00%
2022/10/19	1	21.85	0	0.00	21.90	1	11,399	0.01%
2022/10/18	13	21.30	0	0.00	21.25	13	11,536	0.11%
2022/10/11	0	0.00	1	22.15	22.30	-1	12,275	-0.01%
2022/10/07	1	22.50	0	0.00	22.55	1	12,243	0.01%
2022/10/06	1	22.30	0	0.00	22.50	1	12,267	0.01%
2022/10/05	0	22.70	2	22.73	22.60	-2	12,293	-0.02%
2022/10/03	0	21.35	1	20.75	21.30	-1	12,194	-0.01%
2022/09/30	0	20.90	0	0.00	21.15	0	12,257	0.00%
2022/09/28	3	20.88	0	0.00	20.50	3	12,279	0.02%
2022/09/27	47	21.47	0	0.00	21.40	47	12,321	0.38%
2022/09/26	2	21.95	46	22.00	21.65	-44	12,522	-0.35%
2022/09/23	10	22.90	0	0.00	23.00	10	12,506	0.08%
2022/09/22	3	22.55	1	22.75	22.55	2	12,464	0.02%
2022/09/21	25	23.21	1	23.20	23.20	24	12,282	0.20%
2022/09/20	0	24.00	0	0.00	24.20	0	12,026	0.00%
2022/09/19	13	24.50	0	0.00	24.45	13	11,912	0.11%
2022/09/16	1	24.10	0	0.00	24.45	1	11,816	0.01%
2022/09/15	0	24.53	1	24.25	24.45	-1	11,879	-0.01%
2022/09/14	6.1	23.96	4	23.96	23.95	2.1	11,970	0.02%
2022/09/13	4	24.56	0	0.00	24.55	4	12,118	0.03%
2022/09/12	2	24.48	0	0.00	24.60	2	12,301	0.02%
2022/09/08	2	24.13	0	0.00	24.20	2	12,320	0.02%
2022/09/07	30	24.28	1	23.90	23.90	29	12,320	0.24%
2022/09/06	7	24.30	4	24.36	23.95	3	12,180	0.02%
2022/09/05	1	24.75	0	0.00	24.60	1	12,095	0.01%
2022/09/02	6	25.35	0	0.00	25.15	6	12,179	0.05%
2022/09/01	1	25.25	3	25.20	25.20	-2	12,175	-0.02%
2022/08/31	3	25.77	0	0.00	25.95	3	12,098	0.02%
2022/08/30	1	26.40	5	26.39	26.30	-4	12,043	-0.03%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	4	27.06	3	27.17	27.05	1	12,174	0.01%
2022/08/25	0	0.00	1	26.70	26.90	-1	12,183	-0.01%
2022/08/24	2	26.78	1	27.00	26.80	1	12,216	0.01%
2022/08/23	30	26.45	0	0.00	26.55	30	12,301	0.24%
2022/08/22	2	26.80	0	0.00	26.80	2	12,299	0.02%
2022/08/19	1	27.60	1	27.60	27.55	0	12,263	0.00%
2022/08/18	2	27.80	6	27.45	27.70	-4	12,205	-0.03%
2022/08/16	10	27.75	1	27.80	27.20	9	11,983	0.08%
2022/08/15	12	27.70	25.1	27.60	27.60	-13.1	11,864	-0.11%
2022/08/12	4	26.21	2	26.13	26.00	2	11,606	0.02%
2022/08/11	2	25.25	2	25.43	25.20	0	11,403	0.00%
2022/08/10	1	25.65	0	0.00	25.20	1	11,397	0.01%
2022/08/09	2.1	25.63	2	25.65	25.50	0.1	11,359	0.00%
2022/08/08	5.1	25.52	0	0.00	25.50	5.1	11,344	0.04%
2022/08/05	0.1	26.20	0	0.00	26.05	0.1	11,308	0.00%
2022/08/04	1	26.10	0	0.00	26.00	1	11,422	0.01%
2022/08/03	5	26.30	0	0.00	26.70	5	11,402	0.04%
2022/08/02	6	26.78	11	26.80	26.90	-5	11,544	-0.04%
2022/08/01	6.1	26.83	16	26.94	27.10	-9.9	11,292	-0.09%
2022/07/29	0	0.00	40	25.15	25.15	-40	11,552	-0.35%
2022/07/28	41	24.91	1	24.65	24.90	40	11,523	0.35%
2022/07/27	2	24.67	1	24.70	24.60	1	11,460	0.01%
2022/07/26	7	25.44	0	0.00	25.05	7	11,397	0.06%
2022/07/25	1.1	28.71	3	28.72	28.70	-1.9	11,190	-0.02%
2022/07/22	5	28.10	5	28.15	28.20	0	11,040	0.00%
2022/07/21	19.4	28.39	14	28.16	28.10	5.4	11,086	0.05%
2022/07/20	7	29.19	3.1	29.15	29.40	3.9	11,156	0.03%
2022/07/19	4.1	28.69	4	28.79	28.75	0.1	11,216	0.00%
2022/07/18	1	27.25	4	27.60	28.40	-3	11,158	-0.03%
2022/07/15	3	26.77	10	26.85	26.85	-7	11,091	-0.06%
2022/07/14	0	0.00	2	26.58	26.80	-2	11,223	-0.02%
2022/07/13	4	26.71	0	0.00	26.60	4	11,308	0.04%
2022/07/12	0	0.00	1	26.70	26.75	-1	11,532	-0.01%
2022/07/11	1	26.90	1	27.00	27.00	0	11,650	0.00%
2022/07/08	2	26.58	3	26.57	26.70	-1	11,748	-0.01%
2022/07/07	0	0.00	5	26.10	26.00	-5	11,839	-0.04%
2022/07/06	5	25.80	0	0.00	25.50	5	11,951	0.04%
2022/07/05	1	25.85	5	25.40	26.00	-4	12,164	-0.03%
2022/07/04	5	24.91	9	24.82	25.00	-4	12,242	-0.03%
2022/07/01	0	0.00	8	26.63	26.60	-8	12,314	-0.06%
2022/06/30	6	26.93	0	0.00	26.85	6	12,310	0.05%
2022/06/29	0.1	27.80	1	27.65	27.70	-0.9	12,355	-0.01%
2022/06/28	4	27.91	5	27.94	27.95	-1	12,507	-0.01%
2022/06/27	3	28.33	1	28.50	28.50	2	13,089	0.02%
2022/06/24	1	27.50	5	27.39	27.50	-4	13,382	-0.03%
2022/06/23	3	27.08	2	27.45	27.10	1	13,663	0.01%
2022/06/22	5	27.25	2	27.20	27.40	3	13,894	0.02%
2022/06/21	56	28.27	2	27.95	28.40	54	14,512	0.37%
2022/06/20	9	28.67	72	28.70	28.05	-63	14,978	-0.42%
2022/06/17	2.5	29.46	0	0.00	29.80	2.5	16,109	0.02%
2022/06/16	6	30.00	27	30.75	30.00	-21	17,398	-0.12%
2022/06/15	27	31.32	0	0.00	30.90	27	17,549	0.15%
2022/06/14	60	30.77	3	30.52	31.00	57	17,760	0.32%
2022/06/13	8.2	31.47	73	31.21	31.15	-64.8	18,175	-0.36%
2022/06/10	1	32.40	20	32.40	32.55	-19	18,323	-0.10%
2022/06/09	1.2	32.78	0	0.00	32.85	1.2	18,553	0.01%
2022/06/08	0	0.00	1	33.25	33.15	-1	19,323	-0.01%
2022/06/07	4.3	33.02	0	0.00	33.30	4.3	19,624	0.02%
2022/06/06	0	0.00	1	33.45	33.50	-1	19,839	-0.01%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/06/01	20	33.10	4	33.23	33.15	16	22,617	0.07%
2022/05/31	30.2	32.98	0	0.00	32.70	30.2	22,746	0.13%
2022/05/30	0	0.00	1	33.55	33.40	-1	22,803	0.00%
2022/05/26	12	32.81	10	32.65	32.80	2	23,743	0.01%
2022/05/25	8	32.54	3	32.62	32.65	5	23,894	0.02%
2022/05/24	7	32.84	1	32.90	32.90	6	24,000	0.02%
2022/05/23	5	33.25	1	33.25	33.00	4	24,170	0.02%
2022/05/20	0	0.00	13	33.14	33.10	-13	24,603	-0.05%
2022/05/19	13	31.87	1	31.85	31.90	12	25,466	0.05%
2022/05/18	6	33.66	13	33.31	33.45	-7	25,245	-0.03%
2022/05/17	3.1	32.69	1	32.80	32.95	2.1	25,175	0.01%
2022/05/16	2	32.85	1	33.20	32.90	1	25,132	0.00%
2022/05/13	0	0.00	0.4	32.70	32.75	-0.4	25,157	0.00%
2022/05/12	12	32.53	1	32.90	32.35	11	25,175	0.04%
2022/05/11	1	33.70	0	0.00	33.65	1	25,046	0.00%
2022/05/10	16	34.32	7	34.26	34.50	9	25,121	0.04%
2022/05/09	149	33.76	6	33.71	33.65	143	25,071	0.57%	大買/鉅額交易
2022/05/06	65	34.90	167	34.76	34.60	-102	25,056	-0.41%	大賣/鉅額交易
2022/05/05	0.2	38.65	1	38.55	38.35	-0.8	24,627	0.00%
2022/05/04	0	0.00	1.1	37.91	37.95	-1.1	24,616	0.00%
2022/05/03	3.1	37.44	1	37.80	37.85	2.1	24,698	0.01%
2022/04/29	3	38.10	1	38.10	38.15	2	24,756	0.01%
2022/04/28	5	38.11	0	0.00	38.05	5	24,853	0.02%
2022/04/27	4	38.01	2	38.15	38.20	2	24,827	0.01%
2022/04/26	21.3	39.58	0	0.00	39.40	21.3	24,640	0.09%
2022/04/25	10.4	41.31	4	41.11	40.90	6.4	24,401	0.03%
2022/04/22	15	44.18	12	43.83	43.85	3	24,199	0.01%
2022/04/21	2	43.08	2	43.15	43.10	0	24,298	0.00%
2022/04/20	7	43.84	7	43.74	43.60	0	24,620	0.00%
2022/04/19	4	44.78	1	45.00	44.50	3	24,576	0.01%
2022/04/18	20.3	46.04	22	44.98	44.75	-1.7	24,596	-0.01%
2022/04/15	11	47.10	16	47.00	46.80	-5	24,461	-0.02%
2022/04/14	8	47.03	5.9	46.86	46.80	2.1	24,431	0.01%
2022/04/13	1	47.30	1.2	47.25	47.10	-0.2	24,418	0.00%
2022/04/12	11.1	46.41	17	46.08	46.70	-5.9	24,421	-0.02%
2022/04/11	11	46.75	10	46.65	46.65	1	24,375	0.00%
2022/04/08	1	46.20	1	47.10	47.50	0	24,241	0.00%
2022/04/07	16	46.63	1	47.60	45.75	15	24,089	0.06%
2022/04/06	14	46.56	13	46.88	46.95	1	23,863	0.00%
2022/04/01	7	46.54	10	46.37	46.55	-3	23,925	-0.01%
2022/03/31	4	46.39	0	0.00	46.15	4	24,396	0.02%
2022/03/30	7	46.39	14	45.52	46.90	-7	24,614	-0.03%
2022/03/29	7.5	46.12	22	46.19	46.00	-14.5	24,555	-0.06%
2022/03/28	11	47.44	14	47.00	47.30	-3	24,828	-0.01%
2022/03/25	3	48.18	14	48.01	48.50	-11	25,621	-0.04%
2022/03/24	44	48.55	19.2	48.14	47.95	24.8	27,333	0.09%
2022/03/23	19	47.66	36.5	47.71	48.50	-17.5	28,160	-0.06%
2022/03/22	137	48.40	123	48.03	47.40	14	27,779	0.05%	大買/大賣/
2022/03/21	25	46.66	42	46.86	47.20	-17	26,656	-0.06%
2022/03/18	4	44.25	7	44.27	43.95	-3	25,846	-0.01%
2022/03/17	2	44.33	8	44.06	44.20	-6	26,610	-0.02%
2022/03/16	4	43.59	17	44.14	43.75	-13	26,726	-0.05%
2022/03/15	1	43.80	8.3	43.39	43.20	-7.3	26,546	-0.03%
2022/03/14	4	43.63	11	43.65	44.00	-7	27,330	-0.03%
2022/03/11	11	43.70	22	43.80	43.60	-11	27,832	-0.04%
2022/03/10	5	42.50	4	42.15	42.80	1	27,391	0.00%
2022/03/09	22	41.69	10	41.30	41.80	12	27,386	0.04%
2022/03/08	107	43.02	115	43.30	40.90	-8	27,456	-0.03%	大買/大賣/
2022/03/07	63	43.66	77.2	43.74	43.90	-14.2	26,189	-0.05%
2022/03/04	2	42.48	4	42.20	42.00	-2	24,971	-0.01%
2022/03/03	0	0.00	4	42.29	42.30	-4	25,053	-0.02%
2022/03/02	27	42.56	17	42.71	42.25	10	25,338	0.04%
2022/03/01	7	42.34	30	42.86	42.05	-23	26,021	-0.09%
2022/02/25	30	40.51	10	40.37	40.50	20	27,087	0.07%
2022/02/24	3	39.45	12	39.79	39.35	-9	27,790	-0.03%
2022/02/23	4	40.96	8	41.28	41.30	-4	27,769	-0.01%
2022/02/22	15	42.07	26	41.83	41.20	-11	27,786	-0.04%
2022/02/21	43	42.20	80.2	42.08	42.75	-37.2	27,345	-0.14%
2022/02/18	2	39.85	0	0.00	39.85	2	26,414	0.01%
2022/02/17	6	39.57	3	39.80	39.75	3	26,629	0.01%
2022/02/16	2	39.55	1	39.45	39.55	1	26,832	0.00%
2022/02/15	3	39.57	60	39.70	39.10	-57	27,223	-0.21%
2022/02/14	0	0.00	20	39.57	39.80	-20	28,130	-0.07%
2022/02/11	3	40.62	7	40.39	40.35	-4	28,247	-0.01%
2022/02/10	15	40.45	5	40.49	40.50	10	28,566	0.04%
2022/02/09	12	40.57	11	40.08	40.25	1	29,265	0.00%
2022/02/08	0	0.00	8	39.88	40.00	-8	29,287	-0.03%
2022/02/07	1	39.65	18	38.75	39.85	-17	29,340	-0.06%
2022/01/26	8	37.04	0	0.00	37.00	8	29,320	0.03%
2022/01/25	5	37.34	10	37.75	36.75	-5	29,502	-0.02%
2022/01/24	16	37.30	50	37.60	37.10	-34	29,595	-0.11%
2022/01/21	11	38.69	6	38.72	38.15	5	29,608	0.02%
2022/01/20	4	38.93	1	38.50	39.25	3	29,596	0.01%
2022/01/19	4.1	38.25	0	0.00	38.25	4.1	29,578	0.01%
2022/01/18	2	39.48	2	39.60	38.80	0	29,689	0.00%
2022/01/17	16	39.43	2	39.45	39.45	14	29,911	0.05%
2022/01/14	71	39.47	18	39.54	40.00	53	30,508	0.17%
2022/01/13	13	39.82	16	39.71	40.00	-3	30,450	-0.01%
2022/01/12	6	38.19	1	38.00	38.45	5	30,188	0.02%
2022/01/11	1	38.15	1.1	38.38	38.15	-0.1	30,146	0.00%
2022/01/10	8	39.01	4	38.73	38.90	4	30,244	0.01%
2022/01/07	7	39.09	1	39.60	39.05	6	30,235	0.02%
2022/01/06	0.1	39.95	0	0.00	39.75	0.1	30,272	0.00%
2022/01/05	8	40.82	2	40.83	40.25	6	30,346	0.02%
2022/01/04	3	40.07	18	40.14	40.15	-15	30,395	-0.05%
2022/01/03	1	40.40	0	0.00	40.70	1	30,572	0.00%
2021/12/30	44	41.30	15	41.48	41.15	29	30,805	0.09%
2021/12/29	17	41.11	2	41.33	41.50	15	30,944	0.05%
2021/12/28	21	41.20	13.3	41.09	41.10	7.8	31,211	0.02%
2021/12/27	20	41.30	16	41.70	41.00	4	31,412	0.01%
2021/12/24	25	43.22	25	42.74	42.55	0	31,107	0.00%
2021/12/23	15.3	43.74	25	43.48	43.55	-9.8	30,878	-0.03%
2021/12/22	40	44.19	65	44.13	43.90	-25	30,458	-0.08%
2021/12/21	23	43.41	410	43.01	44.55	-387	29,872	-1.30%	大賣/鉅額交易
2021/12/20	422.2	43.83	91	43.44	44.05	331.2	28,816	1.15%	大買/鉅額交易
2021/12/17	40	41.28	58	41.68	41.70	-18	26,866	-0.07%
2021/12/16	13	39.40	2	39.35	39.40	11	25,705	0.04%
2021/12/15	7	39.90	2	39.90	39.95	5	25,899	0.02%
2021/12/14	65	40.54	20	39.83	39.65	45	25,870	0.17%
2021/12/13	7	40.24	46	40.23	40.90	-39	25,432	-0.15%
2021/12/10	22	38.55	1	38.95	38.50	21	24,588	0.09%
2021/12/09	11	39.06	27	38.59	38.45	-16	24,644	-0.06%
2021/12/08	35.4	39.69	11	39.37	39.15	24.4	24,884	0.10%
2021/12/07	8	38.19	43.8	38.37	39.00	-35.8	24,544	-0.15%
2021/12/06	1	37.05	2	37.35	37.10	-1	23,937	0.00%
2021/12/03	6	36.45	4	36.38	36.50	2	23,783	0.01%
2021/12/02	1	36.20	11	36.39	36.20	-10	23,710	-0.04%
2021/12/01	3	34.95	10	35.00	35.40	-7	23,638	-0.03%
2021/11/30	27	34.89	25	35.06	35.10	2	23,681	0.01%
2021/11/29	8	35.27	5	35.04	35.10	3	23,701	0.01%
2021/11/26	44	36.54	8	36.29	36.25	36	23,693	0.15%
2021/11/25	29.1	38.37	17	38.65	38.15	12.1	23,602	0.05%
2021/11/24	59	37.37	90	37.32	37.40	-31	22,654	-0.14%
2021/11/23	38	35.30	15	34.81	35.20	23	21,411	0.11%
2021/11/22	0	32.83	5	33.00	33.40	-5	21,791	-0.02%
2021/11/19	13.1	33.11	5	33.25	32.85	8.1	21,762	0.04%
2021/11/18	1	33.95	2	33.70	33.90	-1	21,745	0.00%
2021/11/17	5	34.19	3	33.85	33.85	2	21,904	0.01%
2021/11/16	21	34.23	32	34.52	34.10	-11	22,142	-0.05%
2021/11/15	15	34.71	15	34.93	34.75	0	22,263	0.00%
2021/11/12	27	36.09	3	36.30	35.55	24	22,815	0.11%
2021/11/11	40.1	36.95	26	37.09	36.25	14.1	22,815	0.06%
2021/11/10	9	35.22	7	35.30	34.95	2	22,256	0.01%
2021/11/09	10	35.48	2	35.40	35.70	8	22,466	0.04%
2021/11/08	40	36.31	45.4	36.27	36.25	-5.4	22,636	-0.02%
2021/11/05	29	34.43	11	34.30	34.30	18	22,459	0.08%
2021/11/04	3	35.86	0	0.00	35.15	3	22,738	0.01%
2021/11/03	1	36.00	8	35.79	35.70	-7	23,539	-0.03%
2021/11/02	12	36.09	10	35.55	35.15	2	23,573	0.01%
2021/11/01	11	35.26	13	35.53	35.20	-2	23,736	-0.01%
2021/10/29	3	34.95	3	34.80	35.10	0	23,880	0.00%
2021/10/28	8	34.67	4	34.78	34.85	4	23,908	0.02%
2021/10/27	1	35.30	2	35.33	35.30	-1	24,131	0.00%
2021/10/26	3	35.35	8	35.19	35.60	-5	24,736	-0.02%
2021/10/25	1	34.45	8.6	34.98	35.05	-7.6	25,027	-0.03%
2021/10/22	47.7	34.05	32	33.68	33.70	15.7	25,424	0.06%
2021/10/21	2	36.10	2.3	36.52	36.90	-0.3	25,461	0.00%
2021/10/20	3	36.70	1.3	37.08	36.05	1.7	25,804	0.01%
2021/10/19	1	36.40	0	0.00	36.60	1	26,215	0.00%
2021/10/18	6	36.28	4	35.80	36.40	2	26,883	0.01%
2021/10/15	2	36.75	2	36.50	36.30	0	27,449	0.00%
2021/10/14	4	35.85	9	36.14	36.35	-5	28,019	-0.02%
2021/10/13	10.3	35.89	9	36.28	35.80	1.3	28,804	0.00%
2021/10/12	1	36.20	3	36.85	36.10	-2	29,292	-0.01%
2021/10/08	52	38.44	31	38.36	37.00	21	30,189	0.07%
2021/10/07	63	37.69	110	37.47	38.30	-47	31,156	-0.15%	大賣/
2021/10/06	80	38.71	12	38.44	38.05	68	32,370	0.21%
2021/10/05	185	37.21	19.3	38.49	39.00	165.7	33,509	0.49%	大買/鉅額交易
2021/10/04	5	38.73	210	37.83	37.10	-205	34,130	-0.60%	大賣/鉅額交易
2021/10/01	14	39.99	14	40.37	39.15	0	35,544	0.00%
2021/09/30	3	40.90	5	40.91	41.80	-2	37,175	-0.01%
2021/09/29	15.1	40.89	13	40.68	40.35	2.1	38,748	0.01%
2021/09/28	4	41.56	4	41.74	41.45	0	41,331	0.00%
2021/09/27	16	42.20	11	42.37	42.35	5	44,443	0.01%
2021/09/24	89	41.67	9.2	41.44	41.75	79.8	49,121	0.16%
2021/09/23	148	41.40	37	40.66	41.25	111	55,807	0.20%	大買/鉅額交易
2021/09/22	109	41.96	203	41.04	41.00	-94	63,801	-0.15%	大買/大賣/
2021/09/17	12	43.95	102	43.51	44.45	-90	67,891	-0.13%	大賣/
2021/09/16	3	44.50	23	45.00	44.15	-20	70,029	-0.03%
2021/09/15	2	45.07	2	44.78	45.05	0	71,938	0.00%
2021/09/14	13	45.82	9	45.62	45.50	4	75,763	0.01%
2021/09/13	34	46.96	13	47.27	46.90	21	79,590	0.03%
2021/09/10	33	46.49	23	46.55	46.35	10	80,607	0.01%
2021/09/09	2	43.75	0	0.00	44.95	2	81,642	0.00%
2021/09/08	10	44.06	2	44.60	43.70	8	84,570	0.01%
2021/09/07	1	44.80	2	43.70	44.20	-1	84,889	0.00%
2021/09/06	4	44.71	3	44.57	44.45	1	85,072	0.00%
2021/09/03	11	44.82	18	45.20	44.05	-7	85,000	-0.01%
2021/09/02	4.1	44.42	0	0.00	44.40	4.1	85,129	0.00%
2021/09/01	13	46.66	15	46.52	46.05	-2	85,115	0.00%
2021/08/31	8	46.33	11	46.67	46.85	-3	85,070	0.00%
2021/08/30	51	46.64	7	46.30	46.40	44	85,302	0.05%
2021/08/27	166.1	45.45	11	45.77	45.85	155.1	85,511	0.18%	大買/鉅額交易
2021/08/26	33.3	46.68	226	46.14	46.00	-192.7	85,671	-0.22%	大賣/鉅額交易
2021/08/25	1	44.10	4	44.33	44.10	-3	85,317	0.00%
2021/08/24	6	44.03	2	44.18	44.00	4	89,217	0.00%
2021/08/23	4	44.45	4	44.74	44.10	0	93,474	0.00%
2021/08/20	11	42.84	10	43.15	43.40	1	96,058	0.00%
2021/08/19	3	43.40	0	0.00	42.75	3	98,816	0.00%
2021/08/18	65	43.35	6	43.46	45.40	59	100,762	0.06%
2021/08/17	11	45.49	62	45.56	44.30	-51	102,491	-0.05%
2021/08/16	7	48.01	5	47.55	47.80	2	106,682	0.00%
2021/08/13	8	48.21	12	48.53	47.80	-4	111,289	0.00%
2021/08/12	123	48.14	34.5	48.32	49.30	88.5	115,351	0.08%	大買/
2021/08/11	25	47.62	64.5	48.75	47.00	-39.5	118,096	-0.03%
2021/08/10	32	47.93	40	47.85	47.30	-8	119,720	-0.01%
2021/08/09	112	49.68	27.1	49.35	48.85	84.9	121,383	0.07%	大買/
2021/08/06	12	47.25	3	46.42	47.00	9	123,407	0.01%
2021/08/05	16	47.31	112	47.67	47.15	-96	126,196	-0.08%	大賣/
2021/08/04	5	49.19	4	48.91	48.60	1	129,263	0.00%
2021/08/02	20	48.90	13	48.56	49.25	7	138,109	0.01%
2021/07/30	30.1	49.60	33	49.75	48.90	-2.9	142,440	0.00%
2021/07/29	15	48.20	1	48.80	48.90	14	146,402	0.01%
2021/07/28	204	47.02	15	47.12	46.90	189	148,860	0.13%	大買/鉅額交易
2021/07/27	8	47.35	209	47.03	46.50	-201	151,587	-0.13%	大賣/鉅額交易
2021/07/26	22	49.04	5	48.95	48.55	17	154,472	0.01%
2021/07/23	8	50.34	5	49.39	50.40	3	157,355	0.00%
2021/07/22	25	48.81	10	49.77	48.20	15	158,348	0.01%
2021/07/21	23.1	51.09	35	50.73	49.30	-12	159,661	-0.01%
2021/07/20	31	51.98	4	52.18	51.50	27	159,499	0.02%
2021/07/19	26	54.14	83	53.80	53.10	-57	159,337	-0.04%
2021/07/16	50	53.20	15	53.43	53.00	35	159,322	0.02%
2021/07/15	56	52.05	66	52.79	54.40	-10	159,147	-0.01%
2021/07/14	33	50.58	17	51.51	50.70	16	158,637	0.01%
2021/07/13	65	54.56	18.5	55.31	52.60	46.6	158,188	0.03%
2021/07/12	83	58.05	65	58.64	57.40	18	157,356	0.01%
2021/07/09	41	57.16	25	57.25	56.50	16	156,798	0.01%
2021/07/08	100.1	57.52	68	57.26	58.50	32.1	156,468	0.02%
2021/07/07	45.5	57.47	57	58.41	56.50	-11.5	155,332	-0.01%
2021/07/06	62.1	60.39	29	60.55	59.60	33.1	155,560	0.02%
2021/07/05	109.2	62.23	122	62.18	61.30	-12.8	156,896	-0.01%	大買/大賣/
2021/07/02	51.1	60.49	131.5	61.12	60.10	-80.4	154,581	-0.05%	大賣/
2021/07/01	140.3	60.04	105.5	61.60	58.80	34.8	153,370	0.02%	大買/大賣/
2021/06/30	650.2	63.66	1,056	62.60	61.20	-405.8	151,103	-0.27%	大買/大賣/鉅額交易
2021/06/29	662.5	59.17	303.7	58.52	59.50	358.9	147,776	0.24%	大買/大賣/鉅額交易
2021/06/28	166	53.52	204.3	53.99	55.70	-38.3	141,237	-0.03%	大買/大賣/
2021/06/25	79	51.74	62.4	51.96	50.70	16.6	136,878	0.01%
2021/06/24	47.4	50.92	68.4	50.80	50.60	-21	135,237	-0.02%
2021/06/23	233.5	52.25	137.2	50.68	48.25	96.3	133,347	0.07%	大買/大賣/
2021/06/22	110	51.18	209.4	51.06	51.70	-99.4	130,040	-0.08%	大買/大賣/
2021/06/21	53.2	47.59	18	48.20	47.00	35.2	125,972	0.03%
2021/06/18	48	50.78	34	51.46	50.00	14	124,583	0.01%
2021/06/17	89.2	52.18	325	51.07	50.80	-235.8	123,048	-0.19%	大賣/鉅額交易
2021/06/16	204	51.44	36	51.41	50.40	168	120,480	0.14%	大買/鉅額交易
2021/06/15	109	49.81	12.1	49.91	50.60	96.9	120,113	0.08%	大買/
2021/06/11	5	47.50	5	47.54	47.20	0	119,897	0.00%
2021/06/10	5	45.67	7	46.00	47.10	-2	120,284	0.00%
2021/06/09	46	46.41	6.5	46.77	46.80	39.5	120,431	0.03%
2021/06/08	5	48.44	1	48.55	48.55	4	120,709	0.00%
2021/06/07	18	45.59	40	47.72	47.20	-22	120,863	-0.02%
2021/06/04	11.1	50.61	18	51.55	49.95	-6.9	120,690	-0.01%
2021/06/03	31	51.81	6	51.90	51.60	25	121,601	0.02%
2021/06/02	22.5	52.93	59	51.35	52.70	-36.5	121,644	-0.03%
2021/06/01	171.1	52.73	141	52.39	53.30	30.1	122,374	0.02%	大買/大賣/
2021/05/31	230.2	52.68	279	51.61	52.40	-48.8	121,105	-0.04%	大買/大賣/
2021/05/28	110	48.47	69	48.24	48.70	41	118,089	0.03%	大買/
2021/05/27	50.1	45.76	54	45.47	44.30	-3.9	116,115	0.00%
2021/05/26	25.4	44.47	136	44.38	44.10	-110.6	114,060	-0.10%	大賣/鉅額交易
2021/05/25	178.1	43.63	40	44.34	44.00	138.1	113,252	0.12%	大買/鉅額交易
2021/05/24	77.5	45.91	89	45.83	45.05	-11.6	113,497	-0.01%
2021/05/21	84.3	44.42	83	44.49	46.15	1.3	110,303	0.00%
2021/05/20	82	45.30	254.3	43.93	43.00	-172.3	105,867	-0.16%	大賣/鉅額交易
2021/05/19	281	44.83	71	44.59	45.00	210	101,894	0.21%	大買/鉅額交易
2021/05/18	7	39.63	26	40.30	40.95	-19	99,356	-0.02%
2021/05/17	17.5	37.82	91	37.32	37.25	-73.5	97,397	-0.08%
2021/05/14	35.8	44.12	103	45.46	41.35	-67.3	95,502	-0.07%	大賣/
2021/05/13	143	47.29	72.5	46.98	45.90	70.5	92,554	0.08%	大買/
2021/05/12	109.1	53.18	44	54.70	51.00	65.1	89,797	0.07%	大買/
2021/05/11	124.5	58.82	107	57.77	56.60	17.5	86,567	0.02%	大買/大賣/
2021/05/10	87	55.19	392.2	54.37	57.40	-305.2	80,795	-0.38%	大賣/鉅額交易
2021/05/07	386	51.11	343.4	49.94	52.20	42.6	77,653	0.05%	大買/大賣/
2021/05/06	545.3	47.29	278	46.89	47.50	267.3	73,184	0.37%	大買/大賣/鉅額交易
2021/05/05	16	42.74	57	42.54	43.20	-41	68,736	-0.06%
2021/05/04	73	40.30	97.1	40.69	39.30	-24.1	66,023	-0.04%
2021/05/03	100	44.60	267	44.37	42.65	-167	62,948	-0.27%	大賣/鉅額交易
2021/04/29	246	42.29	104.1	41.37	42.60	141.9	59,681	0.24%	大買/大賣/鉅額交易
2021/04/28	33	39.10	29	39.32	38.75	4	56,519	0.01%
2021/04/27	88	39.68	139	39.57	40.00	-51	55,435	-0.09%	大賣/
2021/04/26	37	37.19	52.3	38.50	39.25	-15.3	53,702	-0.03%
2021/04/23	57.3	35.36	28	34.79	35.70	29.3	53,554	0.05%
2021/04/22	66.1	38.29	117	37.20	36.25	-50.9	53,573	-0.10%	大賣/
2021/04/21	17	34.05	23	34.93	35.40	-6	53,448	-0.01%
2021/04/20	52	33.76	83	32.51	34.50	-31	53,279	-0.06%
2021/04/19	47	32.77	18	34.03	34.70	29	53,408	0.05%
2021/04/16	35	29.95	58	30.79	31.55	-23	53,007	-0.04%
2021/04/15	38	28.63	42	28.57	28.70	-4	52,922	-0.01%
2021/04/14	76	28.48	81	27.42	27.80	-5	53,582	-0.01%
2021/04/13	36	27.82	63	28.72	27.40	-27	55,897	-0.05%
2021/04/12	123	28.55	54	28.28	29.00	69	59,126	0.12%	大買/
2021/04/09	54.4	26.76	100.2	26.14	26.80	-45.8	58,542	-0.08%
2021/04/08	0	0.00	49	24.95	24.95	-49	56,092	-0.09%
2021/04/07	143	22.96	415	22.77	22.70	-272	56,933	-0.48%	大買/大賣/鉅額交易
2021/04/06	418	22.17	76	22.06	22.70	342	56,288	0.61%	大買/鉅額交易
2021/04/01	263	20.69	277	20.72	20.75	-14	54,838	-0.03%	大買/大賣/
2021/03/31	82	18.90	97.7	19.04	19.50	-15.7	52,181	-0.03%
2021/03/30	0	0.00	1	18.30	18.30	-1	51,223	0.00%
2021/03/29	48	18.39	26	18.37	18.30	22	52,583	0.04%
2021/03/26	2	17.73	2	17.85	17.80	0	55,864	0.00%
2021/03/25	26	17.87	5	17.87	17.55	21	58,787	0.04%
2021/03/24	16	17.30	2	17.30	17.30	14	58,813	0.02%
2021/03/23	15	17.72	17	17.58	17.55	-2	59,227	0.00%
2021/03/22	9	17.70	11	17.44	17.70	-2	60,007	0.00%
2021/03/19	5	17.73	1	17.75	17.50	4	61,924	0.01%
2021/03/18	5	17.88	1	17.75	17.75	4	63,665	0.01%
2021/03/17	41	17.88	3	17.95	17.85	38	66,518	0.06%
2021/03/16	24	17.88	26	18.01	17.75	-2	67,843	0.00%
2021/03/15	19	18.35	3	18.90	18.35	16	67,472	0.02%
2021/03/12	20	18.66	60	18.49	18.75	-40	67,060	-0.06%
2021/03/11	47	18.20	5	18.29	18.25	42	66,686	0.06%
2021/03/10	17	18.15	4	18.34	18.20	13	66,651	0.02%
2021/03/09	9.5	18.51	65	18.36	18.40	-55.5	66,366	-0.08%
2021/03/08	13	18.20	70	18.09	18.10	-57	65,151	-0.09%
2021/03/05	78	18.40	48	18.15	17.85	30	64,811	0.05%
2021/03/04	198	18.81	226.2	18.61	18.60	-28.2	63,711	-0.04%	大買/大賣/
2021/03/03	85	17.91	84	17.94	17.75	1	61,301	0.00%
2021/03/02	22	17.50	56	17.65	17.30	-34	60,155	-0.06%
2021/02/26	26	17.49	21	17.37	17.45	5	59,714	0.01%
2021/02/25	36	17.01	74.5	17.34	17.45	-38.5	58,896	-0.07%
2021/02/24	158	17.17	58	17.43	16.50	100	58,000	0.17%	大買/
2021/02/23	131	16.83	130	16.74	17.20	1	55,364	0.00%	大買/大賣/
2021/02/22	14	15.52	13	15.63	15.65	1	54,002	0.00%
2021/02/19	2	15.35	1	15.40	15.45	1	53,465	0.00%
2021/02/18	6	14.99	32	15.10	15.40	-26	52,997	-0.05%
2021/02/17	4	14.03	2	14.23	14.25	2	52,242	0.00%
2021/02/05	20	13.42	107	13.40	13.40	-87	51,850	-0.17%	大賣/
2021/02/04	8	13.56	2	13.55	13.65	6	51,731	0.01%
2021/02/03	3	13.82	1	14.05	13.70	2	51,751	0.00%
2021/02/02	14	13.94	13	14.10	14.20	1	51,453	0.00%
2021/02/01	2	13.75	6	13.33	13.80	-4	51,289	-0.01%
2021/01/29	4	13.76	0	0.00	13.60	4	51,075	0.01%
2021/01/28	3	13.95	8	13.95	13.90	-5	51,168	-0.01%
2021/01/27	22	14.42	7	14.79	14.40	15	51,213	0.03%
2021/01/26	4	14.91	0	0.00	14.85	4	51,226	0.01%
2021/01/25	2	15.35	7	15.32	15.25	-5	51,006	-0.01%
2021/01/22	3	14.78	8.1	15.04	15.25	-5.1	50,670	-0.01%
2021/01/21	6	14.90	19	14.95	14.90	-13	50,387	-0.03%
2021/01/20	29	14.60	1	14.45	14.60	28	50,138	0.06%
2021/01/19	31	15.52	109	15.53	15.35	-78	49,711	-0.16%	大賣/
2021/01/18	16	15.14	9	15.03	15.10	7	49,391	0.01%
2021/01/15	29	16.02	7	15.91	15.70	22	48,895	0.04%
2021/01/14	19	16.46	14	16.42	16.40	5	48,484	0.01%
2021/01/13	9	15.94	13	15.88	16.10	-4	47,717	-0.01%
2021/01/12	16	15.80	11	15.96	15.70	5	47,363	0.01%
2021/01/11	80	16.78	9	16.87	16.65	71	46,697	0.15%
2021/01/08	32	16.73	17	16.52	16.80	15	46,275	0.03%
2021/01/07	58	17.46	18	17.40	16.85	40	45,602	0.09%
2021/01/06	110	18.02	127	17.83	17.65	-17	44,235	-0.04%	大買/大賣/
2021/01/05	132	17.69	116	17.64	17.80	16	41,253	0.04%	大買/大賣/
2021/01/04	32	16.53	73	16.30	16.50	-41	37,384	-0.11%
2020/12/31	11.9	15.69	22	15.69	15.75	-10.1	35,812	-0.03%
2020/12/30	60	15.76	27	15.65	15.50	33	35,197	0.09%
2020/12/29	36.5	15.62	51	15.52	15.35	-14.5	33,981	-0.04%
2020/12/28	35	15.14	53	15.48	15.00	-18	32,612	-0.06%
2020/12/25	14	15.52	35	15.71	15.50	-21	31,474	-0.07%
2020/12/24	38	15.77	20	15.80	15.50	18	30,591	0.06%
2020/12/23	86	15.58	61	15.64	16.00	25	29,622	0.08%
2020/12/22	223	16.40	164	16.53	15.20	59	28,061	0.21%	大買/大賣/
2020/12/21	105	15.19	111.4	15.50	15.75	-6.4	24,162	-0.03%	大買/大賣/
2020/12/18	28	14.29	31	14.38	14.35	-3	21,095	-0.01%
2020/12/17	42	14.29	37	14.33	14.20	5	20,410	0.02%
2020/12/16	34	14.44	29	14.53	14.25	5	19,874	0.03%
2020/12/15	153	14.59	72	14.80	14.15	81	18,916	0.43%	大買/
2020/12/14	84	14.15	91	14.29	14.30	-7	17,025	-0.04%
2020/12/11	75	13.62	93	13.68	13.75	-18	14,796	-0.12%
2020/12/10	11	12.74	139	12.79	12.85	-128	11,829	-1.08%	大賣/鉅額交易
2020/12/09	2	11.73	0	0.00	11.70	2	10,342	0.02%
2020/12/08	1	11.90	1	11.90	11.90	0	10,395	0.00%
2020/12/07	2	12.10	10	12.05	12.10	-8	10,456	-0.08%
2020/12/04	3	12.02	5	11.95	12.05	-2	10,470	-0.02%
2020/12/03	20	11.98	25	11.87	11.70	-5	10,500	-0.05%
2020/12/02	8	11.81	11	11.86	11.80	-3	10,700	-0.03%
2020/12/01	1	11.75	4	11.88	11.90	-3	10,639	-0.03%
2020/11/30	62	12.00	6	12.09	12.05	56	10,467	0.53%
2020/11/27	4	11.58	7	11.55	11.70	-3	9,940	-0.03%
2020/11/26	3	11.33	2	11.55	11.35	1	9,580	0.01%
2020/11/25	2	11.30	4	11.31	11.20	-2	9,397	-0.02%
2020/11/24	3	10.90	0	0.00	11.00	3	8,983	0.03%
2020/11/23	15	10.80	34	10.97	11.05	-19	8,851	-0.21%
2020/11/20	3	10.53	2	10.48	10.45	1	8,295	0.01%
2020/11/19	5	10.35	0	0.00	10.35	5	8,195	0.06%
2020/11/17	0	0.00	4	10.10	10.15	-4	8,056	-0.05%
2020/11/16	7	10.04	0	0.00	10.00	7	8,069	0.09%
2020/11/13	0	0.00	2	10.15	10.20	-2	8,005	-0.02%
2020/11/11	1	10.40	6	10.35	10.45	-5	7,943	-0.06%
2020/11/10	1	10.35	34	10.37	10.25	-33	7,849	-0.42%
2020/11/09	53	10.30	51	10.40	10.30	2	7,764	0.03%
2020/11/05	29	10.41	4	10.43	10.20	25	7,639	0.33%
2020/11/04	42	10.25	72	10.36	10.40	-30	7,326	-0.41%
2020/11/03	4	10.14	13	10.12	10.00	-9	7,010	-0.13%
2020/10/27	2	10.30	0	0.00	10.15	2	6,561	0.03%
2020/10/26	10	10.05	0	0.00	10.00	10	6,471	0.15%
2020/10/23	0	0.00	30	10.13	10.15	-30	6,430	-0.47%
2020/10/22	5	10.05	19	10.20	10.15	-14	6,408	-0.22%
2020/10/20	3	9.81	0	0.00	9.82	3	6,171	0.05%
2020/10/19	0	0.00	3	9.91	9.83	-3	6,163	-0.05%
2020/10/16	10	9.85	3	9.79	9.68	7	6,042	0.12%
2020/10/14	15	10.17	9	9.99	10.15	6	5,953	0.10%
2020/10/13	8	9.90	0	0.00	9.88	8	5,855	0.14%
2020/10/06	0	0.00	13	9.84	9.89	-13	5,806	-0.22%
2020/10/05	10	9.35	0	0.00	9.42	10	5,734	0.17%
2020/09/29	0	0.00	10	9.43	9.31	-10	5,745	-0.17%
2020/09/28	0	0.00	13	9.34	9.43	-13	5,772	-0.23%
2020/09/25	13	9.27	0	0.00	9.18	13	5,804	0.22%
2020/09/24	0	0.00	1	9.20	9.17	-1	5,766	-0.02%
2020/09/23	10	9.50	0	0.00	9.50	10	5,670	0.18%
2020/09/22	43	9.73	1	9.72	9.70	42	5,586	0.75%
2020/09/21	1	9.91	0	0.00	9.90	1	5,528	0.02%
2020/09/17	2	10.00	1	10.15	9.86	1	5,370	0.02%
2020/09/16	0	0.00	1	10.10	10.20	-1	5,064	-0.02%
2020/09/15	4	10.13	25	10.11	10.20	-21	5,003	-0.42%
2020/09/14	4	10.53	0	0.00	10.30	4	4,917	0.08%
2020/09/11	1	10.05	6	10.21	10.30	-5	4,782	-0.10%
2020/09/10	11	10.75	50	10.50	10.55	-39	4,457	-0.88%
2020/09/09	15	10.33	15	10.56	10.65	0	4,283	0.00%
2020/09/08	3	10.45	5	10.30	10.25	-2	4,044	-0.05%
2020/09/07	0	0.00	30	10.38	10.40	-30	3,675	-0.82%
2020/09/04	23	9.42	0	0.00	9.46	23	3,309	0.69%
2020/09/03	3	9.45	7	9.36	9.37	-4	3,253	-0.12%
2020/09/02	7	9.33	15	9.24	9.36	-8	3,213	-0.25%
2020/09/01	4	9.08	2	9.18	9.19	2	3,220	0.06%
2020/08/31	12	9.24	0	0.00	9.32	12	3,231	0.37%
2020/08/28	12	8.75	0	0.00	8.75	12	3,043	0.39%
2020/08/27	0	0.00	204	8.91	8.88	-204	3,019	-6.76%	大賣/鉅額交易
2020/08/26	1	8.67	4	8.61	8.61	-3	2,830	-0.11%
2020/08/25	200	8.50	0	0.00	8.52	200	2,769	7.22%	大買/鉅額交易
2020/08/24	2	8.29	96	8.31	8.30	-94	2,764	-3.40%
2020/08/21	96	8.29	0	0.00	8.29	96	2,894	3.32%
2020/08/19	0	0.00	1	8.40	8.32	-1	2,914	-0.03%
2020/08/17	2	8.54	3	8.54	8.57	-1	2,847	-0.04%
2020/08/13	0.2	8.12	0	0.00	8.13	0.2	2,719	0.01%
2020/08/06	0	0.00	6	8.10	8.04	-6	2,744	-0.22%
2020/08/05	0	0.00	0.5	8.00	8.05	-0.5	2,765	-0.02%
2020/07/31	0	0.00	5	8.08	8.06	-5	2,786	-0.18%
2020/07/30	0	0.00	6	8.05	8.05	-6	2,804	-0.21%
2020/07/27	5	8.12	0	0.00	8.05	5	2,946	0.17%
2020/07/16	5	8.27	2	8.28	8.34	3	3,024	0.10%
2020/07/14	2	8.03	0	0.00	8.03	2	2,992	0.07%
2020/07/13	2	8.02	0	0.00	8.09	2	3,067	0.07%
2020/07/10	2	8.12	0	0.00	8.03	2	3,122	0.06%
2020/07/08	2	8.18	0	0.00	8.17	2	3,121	0.06%
2020/07/07	3	8.20	2	8.29	8.18	1	3,127	0.03%
2020/07/06	2	8.17	0	0.00	8.27	2	3,132	0.06%
2020/07/03	2	8.17	2	8.17	8.23	0	3,127	0.00%
2020/07/01	10	8.23	0	0.00	8.21	10	3,150	0.32%
2020/06/24	22	8.27	0	0.00	8.28	22	3,199	0.69%
2020/06/23	2	8.37	0	0.00	8.36	2	3,233	0.06%
2020/06/19	2	8.25	2	8.33	8.21	0	3,308	0.00%
2020/06/18	0	0.00	26	8.18	8.22	-26	3,330	-0.78%
2020/06/17	2	8.22	0	0.00	8.22	2	3,388	0.06%
2020/06/16	15	8.24	15	8.26	8.24	0	3,423	0.00%
2020/06/15	0	0.00	0.2	8.08	8.11	-0.2	3,534	0.00%
2020/06/12	11	8.15	10	8.06	8.19	1	3,593	0.03%
2020/06/11	27	8.47	18	8.65	8.34	9	3,653	0.25%
2020/06/10	0	0.00	2	8.61	8.65	-2	3,674	-0.05%
2020/06/05	18	8.22	0	0.00	8.24	18	3,877	0.46%
2020/06/04	3	7.99	0.1	7.96	8.00	2.9	3,876	0.08%
2020/05/27	2	7.66	0	0.00	7.79	2	3,835	0.05%
2020/05/26	30	7.29	0	0.00	7.27	30	3,770	0.80%
2020/05/25	0	0.00	2	7.34	7.25	-2	3,769	-0.05%
2020/05/22	2	7.34	0	0.00	7.30	2	3,779	0.05%
2020/05/20	0	0.00	22	7.36	7.29	-22	3,777	-0.58%
2020/05/12	2	7.48	0	0.00	7.57	2	3,729	0.05%
2020/05/11	0	0.00	2	7.50	7.63	-2	3,726	-0.05%
2020/05/05	2	7.43	0	0.00	7.42	2	3,720	0.05%
2020/05/04	0	0.00	3	7.46	7.42	-3	3,728	-0.08%
2020/04/30	0	0.00	10	7.75	7.83	-10	3,666	-0.27%
2020/04/29	0	0.00	9	7.42	7.47	-9	3,654	-0.25%
2020/04/28	0	0.00	1	7.32	7.27	-1	3,708	-0.03%
2020/04/20	1	7.19	0	0.00	7.10	1	3,834	0.03%
2020/04/17	1	7.24	0	0.00	7.12	1	3,862	0.03%
2020/04/08	0	0.00	1	6.83	7.04	-1	3,929	-0.03%
2020/04/06	1	6.74	0	0.00	6.67	1	4,155	0.02%
2020/03/30	5	6.50	0	0.00	6.58	5	4,243	0.12%
2020/03/26	10	6.60	0	0.00	6.53	10	4,342	0.23%
2020/03/25	0	0.00	10	7.06	6.89	-10	4,286	-0.23%
2020/03/24	0	0.00	10	6.51	6.51	-10	4,255	-0.23%
2020/03/23	0	0.00	10	6.15	6.10	-10	4,258	-0.23%
2020/03/20	0	0.00	10	5.90	5.94	-10	4,280	-0.23%
2020/03/19	10.1	5.50	0	0.00	5.40	10.1	4,375	0.23%
2020/03/18	0	0.00	1	6.24	6.00	-1	4,266	-0.02%
2020/03/17	14	6.31	0	0.00	6.21	14	4,242	0.33%
2020/03/16	4	6.94	1	6.88	6.75	3	4,161	0.07%
2020/03/13	31	7.03	4	7.05	7.15	27	4,089	0.66%
2020/03/12	3	8.26	20	8.25	7.74	-17	3,916	-0.43%
2020/03/10	3	8.60	0	0.00	8.79	3	3,699	0.08%
2020/03/09	10	8.90	0	0.00	8.90	10	3,663	0.27%
2020/03/04	5	9.32	0	0.00	9.30	5	3,569	0.14%
2020/03/02	10	8.91	0	0.00	9.00	10	3,545	0.28%
2020/02/27	0	0.00	3	9.23	9.06	-3	3,617	-0.08%
2020/02/19	0	0.00	2	9.45	9.45	-2	3,569	-0.06%
2020/02/17	1	9.35	0	0.00	9.32	1	3,591	0.03%
2020/02/14	1	9.35	0	0.00	9.35	1	3,599	0.03%
2020/02/12	0	0.00	1	9.40	9.44	-1	3,658	-0.03%
2020/02/07	1	9.32	0	0.00	9.33	1	3,841	0.03%
2020/02/05	0.1	9.28	0.2	9.28	9.30	-0.1	4,202	0.00%
2020/02/04	0	0.00	3	9.27	9.30	-3	4,194	-0.07%
2020/02/03	2	8.95	85	9.17	9.13	-83	4,182	-1.99%
2020/01/31	2	9.30	0	0.00	9.32	2	4,116	0.05%
2020/01/30	7	9.40	5	9.50	9.32	2	4,022	0.05%
2020/01/20	1	10.25	0	0.00	10.25	1	3,853	0.03%
2020/01/17	1	10.25	0	0.00	10.30	1	3,816	0.03%
2020/01/15	0	0.00	1	10.40	10.30	-1	3,797	-0.03%
2020/01/14	1	10.40	0	0.00	10.40	1	3,815	0.03%
2020/01/09	0	0.00	1	10.20	10.25	-1	3,871	-0.03%
2020/01/08	6	10.15	0	0.00	10.10	6	3,916	0.15%
2020/01/07	20	10.35	0	0.00	10.30	20	3,887	0.51%
2020/01/06	25	10.37	22	10.50	10.40	3	3,919	0.08%
2020/01/03	4	10.53	0	0.00	10.50	4	3,944	0.10%
2020/01/02	0	0.00	25	10.75	10.75	-25	3,871	-0.65%
2019/12/31	0	0.00	1	10.60	10.65	-1	3,837	-0.03%
2019/12/30	21	10.46	4	10.55	10.60	17	3,759	0.45%
2019/12/27	0	0.00	2	10.25	10.35	-2	3,581	-0.06%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/24	0	0.00	2	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/17	0	0.00	2	10.13	10.10	-2	3,275	-0.06%
2019/12/16	7	9.98	0	0.00	9.99	7	3,207	0.22%
2019/12/12	86	9.91	3	9.90	9.84	83	3,071	2.70%
2019/12/04	0	0.00	10	9.74	9.81	-10	3,095	-0.32%
2019/11/27	2	9.80	0	0.00	9.90	2	3,103	0.06%
2019/11/26	2	9.80	2	9.67	9.90	0	3,083	0.00%
2019/11/25	0	0.00	30	9.54	9.57	-30	2,972	-1.01%
2019/11/21	1	9.31	0	0.00	9.37	1	2,975	0.03%
2019/11/11	4	9.49	0	0.00	9.46	4	3,257	0.12%
2019/11/06	8	9.90	0	0.00	9.86	8	3,246	0.25%
2019/11/05	3	10.01	9	9.69	10.10	-6	3,174	-0.19%
2019/11/04	2	9.25	8	9.30	9.36	-6	2,873	-0.21%
2019/11/01	0	0.00	1	9.22	9.22	-1	2,878	-0.03%
2019/10/28	6	9.18	3	9.17	9.17	3	2,965	0.10%
2019/10/24	2	9.20	0	0.00	9.21	2	3,010	0.06%
2019/10/23	1	9.25	0	0.00	9.25	1	3,027	0.03%
2019/10/22	50	9.38	0	0.00	9.36	50	3,091	1.62%
2019/10/21	0	0.00	4	9.33	9.40	-4	3,119	-0.13%
2019/10/17	13	9.10	0	0.00	9.10	13	3,266	0.40%
2019/10/16	4	8.97	0	0.00	8.99	4	3,262	0.12%
2019/10/15	0	0.00	5	9.02	9.03	-5	3,256	-0.15%
2019/10/14	0	0.00	2	9.08	9.06	-2	3,230	-0.06%
2019/10/09	1	9.21	0	0.00	9.12	1	3,205	0.03%
2019/10/08	1	9.38	0	0.00	9.45	1	3,147	0.03%
2019/10/07	0	0.00	4	9.49	9.32	-4	3,152	-0.13%
2019/10/03	0	0.00	11	9.66	9.54	-11	3,133	-0.35%
2019/10/01	0	0.00	1	9.78	9.79	-1	3,154	-0.03%
2019/09/26	3	9.93	0	0.00	9.85	3	3,222	0.09%
2019/09/20	0	0.00	10	10.15	10.15	-10	3,239	-0.31%
2019/09/18	1	10.25	0	0.00	10.25	1	3,265	0.03%
2019/09/09	0	0.00	20	10.10	10.15	-20	3,467	-0.58%
2019/09/05	5	10.10	0	0.00	10.10	5	3,475	0.14%
2019/08/30	0	0.00	1	9.91	9.92	-1	3,481	-0.03%
2019/08/15	0	0.00	2	9.88	9.89	-2	3,901	-0.05%
2019/08/13	0	0.00	3	10.05	10.05	-3	3,867	-0.08%
2019/08/07	10	10.05	2	10.10	10.00	8	4,045	0.20%
2019/07/25	8	10.60	0	0.00	10.60	8	5,543	0.14%
2019/07/23	5	10.85	0	0.00	10.85	5	5,661	0.09%
2019/07/22	10	10.80	6	10.80	10.80	4	5,714	0.07%
2019/07/19	0	0.00	3	10.60	10.65	-3	5,716	-0.05%
2019/07/18	1	10.50	0	0.00	10.50	1	5,969	0.02%
2019/07/15	6	10.40	0	0.00	10.35	6	6,456	0.09%
2019/07/10	3	10.35	0	0.00	10.35	3	6,814	0.04%
2019/07/03	0	0.00	1	10.60	10.55	-1	7,105	-0.01%
2019/06/25	4	10.45	0	0.00	10.45	4	7,533	0.05%
2019/06/24	0.9	10.65	0	0.00	10.65	0.9	7,617	0.01%
2019/06/21	0	0.00	2	10.60	10.65	-2	7,609	-0.03%
2019/06/17	2	10.30	0	0.00	10.40	2	8,077	0.02%
2019/06/14	1	10.35	0	0.00	10.35	1	8,178	0.01%
2019/06/10	0	0.00	1	10.50	10.50	-1	8,440	-0.01%
2019/06/05	1	10.55	1	10.50	10.50	0	8,624	0.00%
2019/05/31	0	0.00	0.7	10.35	10.40	-0.7	9,298	-0.01%
2019/05/30	2	10.43	0	0.00	10.35	2	9,623	0.02%
2019/05/28	10	10.40	1	10.40	10.60	9	9,733	0.09%
2019/05/27	10	10.35	2	10.55	10.35	8	9,845	0.08%
2019/05/17	48	11.19	0	0.00	10.85	48	10,353	0.46%
2019/05/16	0	0.00	1	11.10	11.00	-1	10,312	-0.01%
2019/05/15	0	0.00	10	11.10	11.05	-10	10,408	-0.10%
2019/05/14	0	0.00	1	10.85	11.05	-1	10,605	-0.01%
2019/05/13	10	10.80	10	10.80	10.85	0	10,715	0.00%
2019/05/10	1	10.70	0	0.00	10.60	1	11,052	0.01%
2019/05/09	2	10.85	0	0.00	10.70	2	11,126	0.02%
2019/05/08	10	10.95	0	0.00	11.00	10	11,056	0.09%
2019/05/07	1	11.15	0	0.00	11.10	1	11,031	0.01%
2019/04/29	0	0.00	10	12.05	12.05	-10	10,108	-0.10%
2019/04/26	0	0.00	1	12.40	12.30	-1	10,046	-0.01%
2019/04/24	0	0.00	2	12.70	12.45	-2	9,822	-0.02%
2019/04/23	0	0.00	3	12.43	12.45	-3	9,537	-0.03%
2019/04/22	0	0.00	2	12.25	12.30	-2	9,344	-0.02%
2019/04/18	0	0.00	5	12.00	11.95	-5	9,258	-0.05%
2019/04/17	0	0.00	15	12.00	12.05	-15	9,305	-0.16%
2019/04/12	12	11.87	2	11.78	11.75	10	9,235	0.11%
2019/04/11	10	12.00	0	0.00	11.90	10	9,227	0.11%
2019/04/10	0	0.00	2	11.95	12.00	-2	9,188	-0.02%
2019/04/09	0	0.00	11	11.99	12.05	-11	9,131	-0.12%
2019/04/02	0	0.00	3	11.42	11.45	-3	8,773	-0.03%
2019/03/28	0	0.00	1	11.35	11.30	-1	8,700	-0.01%
2019/03/27	2	11.40	2	11.35	11.40	0	8,687	0.00%
2019/03/26	0	0.00	3.2	11.53	11.50	-3.2	8,615	-0.04%
2019/03/25	0	0.00	10	11.40	11.40	-10	8,594	-0.12%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/20	5	11.70	6	11.66	11.70	-1	8,396	-0.01%
2019/03/12	1	12.05	0	0.00	12.10	1	8,245	0.01%
2019/03/11	1	12.00	0	0.00	12.00	1	8,335	0.01%
2019/03/08	10.3	11.95	0	0.00	11.95	10.3	8,322	0.12%
2019/03/07	2	12.13	0	0.00	12.10	2	8,279	0.02%
2019/03/06	16	12.40	0	0.00	12.40	16	8,456	0.19%
2019/03/05	0	0.00	1	12.15	12.30	-1	8,093	-0.01%
2019/02/22	1	12.10	0	0.00	12.05	1	7,434	0.01%
2019/02/21	1	12.30	0	0.00	12.30	1	7,250	0.01%
2019/02/19	1	12.00	1	12.00	11.90	0	6,848	0.00%
2019/02/18	3	11.95	0	0.00	11.90	3	6,850	0.04%
2019/02/15	2	12.00	0	0.00	11.90	2	6,849	0.03%
2019/02/14	5	12.11	0	0.00	12.05	5	6,813	0.07%
2019/02/13	4	12.20	0.2	12.15	12.15	3.8	6,807	0.06%
2019/02/12	0	0.00	19	12.10	12.30	-19	6,656	-0.29%
2019/02/11	10	12.05	8	12.09	12.00	2	6,421	0.03%
2019/01/30	6	11.56	60	11.63	11.65	-54	5,995	-0.90%
2019/01/21	0	0.00	1	11.00	11.10	-1	5,859	-0.02%
2019/01/18	56	11.00	0	0.00	10.90	56	5,983	0.94%
2019/01/17	2	10.90	0	0.00	10.90	2	6,114	0.03%
2019/01/16	0.1	10.85	0	0.00	10.85	0.1	6,230	0.00%
2019/01/14	5	10.85	0	0.00	10.75	5	6,380	0.08%
2019/01/03	1	10.70	0	0.00	10.70	1	6,338	0.02%
2018/12/28	0	0.00	1	10.65	10.70	-1	6,395	-0.02%
2018/12/20	10	10.95	0	0.00	11.00	10	7,110	0.14%
2018/12/18	10	11.15	0	0.00	11.20	10	7,709	0.13%
2018/12/14	1	11.40	0	0.00	11.45	1	7,950	0.01%
2018/12/06	0	0.00	1	11.65	11.40	-1	8,298	-0.01%
2018/12/05	30	11.85	0	0.00	11.85	30	8,402	0.36%
2018/12/04	0	0.00	1	12.00	11.85	-1	8,327	-0.01%
2018/12/03	4	11.80	0	0.00	11.90	4	8,343	0.05%
2018/11/29	2	12.00	0	0.00	11.80	2	8,448	0.02%
2018/11/27	0	0.00	20	11.05	11.20	-20	8,265	-0.24%
2018/11/26	0	0.00	2	11.35	11.25	-2	8,475	-0.02%
2018/11/21	2	11.25	0	0.00	11.35	2	9,185	0.02%
2018/11/19	0.9	11.55	0	0.00	11.55	0.9	9,637	0.01%
2018/11/14	1	11.45	0	0.00	11.65	1	10,334	0.01%
2018/10/29	0	0.00	3	11.10	11.50	-3	13,966	-0.02%
2018/10/26	2	11.15	0	0.00	10.85	2	13,982	0.01%
2018/10/25	1	11.10	0	0.00	11.05	1	13,832	0.01%
2018/10/24	46	11.90	0	0.00	11.85	46	13,778	0.33%
2018/10/23	1	12.45	0	0.00	12.25	1	13,825	0.01%
2018/10/19	2	12.60	0	0.00	12.55	2	14,236	0.01%
2018/10/18	21	13.19	1	13.30	13.00	20	14,220	0.14%
2018/10/17	1	13.20	0	0.00	12.90	1	14,461	0.01%
2018/10/12	2	12.80	0	0.00	13.10	2	14,495	0.01%
2018/10/11	0	0.00	14	12.84	12.85	-14	14,535	-0.10%
2018/10/05	0	0.00	15	13.71	13.60	-15	14,547	-0.10%
2018/10/01	0	0.00	3	14.35	14.50	-3	14,670	-0.02%
2018/09/27	1	14.55	2	14.70	14.75	-1	14,525	-0.01%
2018/09/26	20	14.76	0	0.00	14.65	20	14,427	0.14%
2018/09/25	11	14.45	7	14.41	14.40	4	14,220	0.03%
2018/09/21	3	13.88	0	0.00	13.95	3	13,946	0.02%
2018/09/19	0	0.00	2	13.85	14.05	-2	13,927	-0.01%
2018/09/17	1.9	13.30	0	0.00	13.35	1.9	13,963	0.01%
2018/09/12	5	13.05	5	13.20	13.25	0	14,253	0.00%
2018/09/11	1	12.85	0	0.00	13.15	1	14,359	0.01%
2018/09/10	2	13.00	0	0.00	13.00	2	14,316	0.01%
2018/09/07	3	13.35	5	13.55	13.50	-2	14,138	-0.01%
2018/09/06	8	13.24	0	0.00	13.15	8	14,021	0.06%
2018/09/04	0	0.00	50	13.65	13.80	-50	13,909	-0.36%
2018/09/03	2	13.85	0	0.00	13.65	2	13,905	0.01%
2018/08/31	11	13.95	0	0.00	14.00	11	13,911	0.08%
2018/08/30	0	0.00	1	14.35	14.30	-1	13,778	-0.01%
2018/08/29	1	14.00	0	0.00	14.00	1	13,775	0.01%
2018/08/28	0	0.00	2	14.40	14.45	-2	13,557	-0.01%
2018/08/24	0	0.00	42	14.95	15.05	-42	13,586	-0.31%
2018/08/23	60	15.49	1	15.30	15.50	59	13,303	0.44%
2018/08/21	1	15.10	0	0.00	15.05	1	12,971	0.01%
2018/08/20	10	14.90	57	14.72	14.55	-47	12,662	-0.37%
2018/08/17	30	15.48	22	15.09	15.00	8	12,321	0.06%
2018/08/16	17	15.02	22	15.09	15.35	-5	12,002	-0.04%
2018/08/15	20	15.83	62	15.73	15.60	-42	11,641	-0.36%
2018/08/14	31	15.43	1	15.20	15.60	30	11,049	0.27%
2018/08/13	10	14.70	5	14.81	14.45	5	10,062	0.05%
2018/08/10	7	14.39	2	14.35	14.25	5	9,425	0.05%
2018/08/09	5	14.00	0	0.00	13.95	5	9,094	0.05%
2018/08/08	0	0.00	37	13.90	13.90	-37	9,088	-0.41%
2018/08/06	12	14.16	3	14.00	14.15	9	8,948	0.10%
2018/08/03	20	14.31	30	13.97	13.85	-10	8,889	-0.11%
2018/08/02	0	0.00	70	14.05	14.00	-70	8,827	-0.79%
2018/08/01	5	14.20	1	14.20	14.20	4	8,717	0.05%
2018/07/31	5	14.10	0	0.00	14.25	5	8,653	0.06%
2018/07/30	5	14.20	1	14.25	14.15	4	8,570	0.05%
2018/07/27	5	13.95	0	0.00	13.90	5	8,392	0.06%
2018/07/26	15	13.92	0	0.00	13.80	15	8,311	0.18%
2018/07/25	10	13.55	0	0.00	13.65	10	7,942	0.13%
2018/07/24	16	13.31	0	0.00	13.45	16	7,810	0.20%
2018/07/23	10	13.15	0	0.00	13.00	10	7,505	0.13%
2018/07/20	20	13.08	60	12.95	12.95	-40	7,455	-0.54%
2018/07/18	20	13.35	0	0.00	13.35	20	7,402	0.27%
2018/07/16	40	13.31	0	0.00	13.15	40	7,264	0.55%
2018/07/13	5	13.15	90	12.98	13.15	-85	7,209	-1.18%
2018/07/12	0	0.00	3	13.35	13.35	-3	7,037	-0.04%
2018/07/11	13	13.30	6	13.29	13.35	7	6,918	0.10%
2018/07/09	0	0.00	7	12.86	13.00	-7	6,594	-0.11%
2018/07/06	7	12.91	0	0.00	12.95	7	6,626	0.11%
2018/07/02	0	0.00	1	12.75	12.95	-1	6,572	-0.02%
2018/06/29	16	12.76	23	12.69	12.65	-7	6,550	-0.11%
2018/06/28	10	13.13	0	0.00	13.05	10	6,428	0.16%
2018/06/27	10	13.20	10	13.05	13.15	0	6,370	0.00%
2018/06/25	10	12.80	6.3	12.92	12.90	3.7	6,160	0.06%
2018/06/21	10	12.85	0	0.00	12.60	10	6,198	0.16%
2018/06/20	10	12.45	0	0.00	12.60	10	6,389	0.16%
2018/06/14	8	12.30	0	0.00	12.10	8	6,279	0.13%
2018/06/12	10	12.50	0	0.00	12.50	10	6,219	0.16%
2018/06/11	10	12.55	0	0.00	12.40	10	6,142	0.16%
2018/06/08	20	12.35	0	0.00	12.40	20	6,099	0.33%
2018/06/07	21	12.25	33	12.35	12.25	-12	6,099	-0.20%
2018/06/06	40	12.13	0	0.00	12.05	40	6,105	0.66%
2018/06/05	20	12.18	0	0.00	12.10	20	6,128	0.33%
2018/06/04	2	12.10	16	12.10	12.20	-14	6,122	-0.23%
2018/06/01	6	11.77	5	11.80	11.85	1	5,952	0.02%
2018/05/31	0	0.00	8	11.30	11.45	-8	5,847	-0.14%
2018/05/30	1	11.25	0	0.00	11.25	1	6,534	0.02%
2018/05/18	0	0.00	21	11.10	11.00	-21	8,899	-0.24%
2018/05/09	0	0.00	1	10.40	10.40	-1	9,557	-0.01%
2018/05/08	0	0.00	10.4	10.46	10.60	-10.4	9,737	-0.11%
2018/05/07	0	0.00	15	10.35	10.35	-15	9,928	-0.15%
2018/05/02	1	10.55	1	10.55	10.50	0	10,318	0.00%
2018/04/19	0	0.00	2	11.35	11.25	-2	13,211	-0.02%
2018/04/16	2	11.25	0	0.00	11.15	2	15,298	0.01%
2018/04/13	0	0.00	50	11.35	11.35	-50	15,988	-0.31%
2018/04/10	0	0.00	2	11.85	11.80	-2	17,410	-0.01%
2018/03/30	0	0.00	29	11.60	11.60	-29	20,463	-0.14%
2018/03/29	0	0.00	5.1	11.51	11.55	-5.1	20,503	-0.02%
2018/03/28	10	11.45	10	11.25	11.45	0	20,514	0.00%
2018/03/26	10	10.75	0	0.00	10.85	10	20,399	0.05%
2018/03/23	51	11.11	1	11.20	10.95	50	20,320	0.25%
2018/03/22	1	11.70	2	11.85	11.80	-1	20,021	0.00%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/14	52	12.30	0	0.00	12.30	52	20,742	0.25%
2018/03/13	5	12.35	0	0.00	12.40	5	20,768	0.02%
2018/03/09	2	12.55	0	0.00	12.30	2	20,818	0.01%
2018/03/08	0	0.00	8	12.50	12.50	-8	20,854	-0.04%
2018/03/05	1	12.55	16	13.28	12.20	-15	20,585	-0.07%
2018/03/02	12	13.59	19	13.44	13.55	-7	19,892	-0.04%
2018/03/01	6	13.65	3	13.70	13.85	3	19,740	0.02%
2018/02/27	0	0.00	2	13.55	13.45	-2	19,364	-0.01%
2018/02/26	2	13.60	30	14.00	13.60	-28	19,157	-0.15%
2018/02/23	34	13.80	41	13.72	13.50	-7	18,999	-0.04%
2018/02/22	24	13.72	4	13.70	13.60	20	18,331	0.11%
2018/02/21	37	13.16	31	13.11	13.55	6	18,062	0.03%
2018/02/12	6	12.75	20	12.75	12.80	-14	17,554	-0.08%
2018/02/09	5	11.85	0	0.00	12.45	5	17,463	0.03%
2018/02/08	3	12.00	0	0.00	12.20	3	17,444	0.02%
2018/02/07	4	12.51	1	12.45	12.25	3	17,399	0.02%
2018/02/06	22	12.06	33	11.75	12.25	-11	17,268	-0.06%
2018/02/05	1	12.55	0	0.00	12.85	1	16,969	0.01%
2018/02/01	15	12.85	0	0.00	12.85	15	16,948	0.09%
2018/01/31	10	12.70	24	12.91	12.95	-14	16,955	-0.08%
2018/01/30	1	13.00	0	0.00	13.05	1	16,808	0.01%
2018/01/29	0	0.00	5	13.15	13.20	-5	16,648	-0.03%
2018/01/26	10	13.05	0	0.00	13.15	10	16,589	0.06%
2018/01/25	8	13.24	50	13.22	13.25	-42	16,668	-0.25%
2018/01/24	82	12.99	53	13.03	13.05	29	16,514	0.18%
2018/01/23	4	12.60	40	12.66	12.75	-36	16,150	-0.22%
2018/01/19	20	12.80	3	12.80	12.75	17	15,954	0.11%
2018/01/18	0	0.00	24	12.59	12.65	-24	16,342	-0.15%
2018/01/17	1	12.90	1	13.00	12.90	0	16,235	0.00%
2018/01/16	25	13.20	25	13.06	13.20	0	15,894	0.00%
2018/01/15	37	13.27	10	13.90	13.05	27	15,631	0.17%
2018/01/12	42	14.10	37	14.17	13.90	5	14,781	0.03%
2018/01/11	0	0.00	10	13.85	13.90	-10	14,390	-0.07%
2018/01/10	110	14.09	114	14.08	14.00	-4	13,953	-0.03%	大買/大賣/
2018/01/09	88	13.49	32	13.41	13.70	56	12,861	0.44%
2018/01/08	22	13.34	71	13.32	13.40	-49	12,193	-0.40%
2018/01/05	13	12.78	1	12.70	12.85	12	11,174	0.11%
2018/01/04	12	12.93	1	12.75	12.70	11	10,964	0.10%
2018/01/03	34	12.71	2	12.73	12.75	32	10,724	0.30%
2018/01/02	27	12.94	45	12.68	12.85	-18	10,405	-0.17%