中鴻 (2014)-兆豐-來福券商分點個股進出

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
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	10	20.15	0	0.00	20.15	10	8,412	0.12%
2024/11/19	5	20.30	0	0.00	20.30	5	8,426	0.06%
2024/11/15	10	20.35	6	20.36	20.35	4	8,414	0.05%
2024/11/14	5	20.07	4	20.15	19.90	1	8,415	0.01%
2024/11/13	3	20.57	0	0.00	20.30	3	8,369	0.04%
2024/11/12	15	20.61	0	0.00	20.60	15	8,397	0.18%
2024/11/11	1	20.85	3	21.02	21.45	-2	8,338	-0.02%
2024/11/08	18	21.03	4	21.23	20.85	14	8,299	0.17%
2024/11/07	25	22.20	22	22.28	21.35	3	8,245	0.04%
2024/11/06	7	21.90	17	21.78	22.00	-10	7,699	-0.13%
2024/11/05	0	0.00	1	21.05	21.05	-1	7,516	-0.01%
2024/10/30	0	0.00	10	20.49	20.55	-10	7,739	-0.13%
2024/10/29	1	20.60	5	20.65	20.60	-4	7,738	-0.05%
2024/10/28	0	0.00	10	21.00	20.85	-10	7,689	-0.13%
2024/10/25	14	20.65	0	0.00	20.70	14	7,679	0.18%
2024/10/24	2	20.65	0	0.00	20.65	2	7,687	0.03%
2024/10/23	11	20.94	5	20.90	20.95	6	7,673	0.08%
2024/10/22	12	21.08	0	0.00	21.00	12	7,643	0.16%
2024/10/18	4	21.16	0	0.00	21.25	4	7,634	0.05%
2024/10/17	5	21.45	37	21.40	21.40	-32	7,681	-0.42%
2024/10/16	19	20.63	15	21.02	20.50	4	7,558	0.05%
2024/10/15	0	0.00	12	20.68	20.35	-12	7,392	-0.16%
2024/10/14	15	20.32	2	20.30	20.60	13	7,391	0.18%
2024/10/11	11	20.54	15	20.35	20.35	-4	7,370	-0.05%
2024/10/09	19	21.07	40	20.95	20.50	-21	7,339	-0.29%
2024/10/08	13	21.94	5	22.16	21.60	8	7,111	0.11%
2024/10/07	5	22.27	1	22.45	22.10	4	6,735	0.06%
2024/10/04	20	22.71	8	22.64	22.55	12	6,551	0.18%
2024/10/01	14	22.65	22	22.84	22.95	-8	6,229	-0.13%
2024/09/30	40	22.49	147	22.48	22.55	-107	5,588	-1.91%	大賣/鉅額交易
2024/09/27	73	21.04	94.2	20.64	21.45	-21.2	3,752	-0.57%
2024/09/26	13	19.57	4	19.58	19.50	9	3,251	0.28%
2024/09/25	15	19.18	11	19.31	19.25	4	3,209	0.12%
2024/09/23	5	18.90	0	0.00	18.65	5	3,200	0.16%
2024/09/20	0	0.00	5	19.00	18.90	-5	3,256	-0.15%
2024/09/19	1	18.80	6	18.79	18.75	-5	3,277	-0.15%
2024/09/18	5	18.75	0	0.00	18.80	5	3,291	0.15%
2024/09/16	0	0.00	15	18.45	18.55	-15	3,296	-0.46%
2024/09/13	5	18.00	0	0.00	18.00	5	3,321	0.15%
2024/09/11	5	17.30	12	17.30	17.20	-7	3,390	-0.21%
2024/09/06	12	17.75	2	17.95	17.95	10	3,405	0.29%
2024/09/04	0.5	18.10	0	0.00	18.00	0.5	3,513	0.01%
2024/09/03	1	19.00	1	18.85	18.85	0	3,498	0.00%
2024/08/30	0	0.00	18	19.35	19.35	-18	3,612	-0.50%
2024/08/29	2	18.90	0	0.00	18.95	2	3,626	0.06%
2024/08/27	5	19.05	0	0.00	19.05	5	3,709	0.13%
2024/08/23	10	18.53	0	0.00	18.70	10	3,755	0.27%
2024/08/22	1	18.95	7	18.89	18.85	-6	3,851	-0.16%
2024/08/21	7	18.67	4	18.70	18.80	3	3,865	0.08%
2024/08/20	6.5	18.75	0	0.00	18.70	6.5	3,892	0.17%
2024/08/19	0	0.00	2	18.75	18.80	-2	4,076	-0.05%
2024/08/15	3	19.02	0	0.00	18.95	3	4,200	0.07%
2024/08/14	3	19.20	2	19.43	19.20	1	4,635	0.02%
2024/08/12	2	18.95	9	19.00	18.90	-7	4,661	-0.15%
2024/08/09	0	0.00	13	18.98	18.90	-13	4,700	-0.28%
2024/08/08	3	18.92	0	0.00	18.85	3	4,680	0.06%
2024/08/07	1	19.30	1	19.35	19.30	0	4,713	0.00%
2024/08/06	6	18.56	0	0.00	18.80	6	4,715	0.13%
2024/08/05	20	18.93	2	19.05	18.90	18	4,669	0.39%
2024/08/02	11	21.05	0	0.00	21.00	11	4,536	0.24%
2024/08/01	10	21.60	0	0.00	21.60	10	4,571	0.22%
2024/07/26	1	21.45	1	21.15	21.15	0	4,793	0.00%
2024/07/23	0	0.00	22	21.18	21.35	-22	4,883	-0.45%
2024/07/22	10	21.20	1	21.15	21.10	9	4,935	0.18%
2024/07/19	1	22.05	20	21.88	21.60	-19	4,905	-0.39%
2024/07/18	17	22.03	16	22.11	22.25	1	4,896	0.02%
2024/07/17	0	0.00	40	21.96	21.95	-40	4,802	-0.83%
2024/07/15	0	0.00	12	21.83	21.90	-12	5,125	-0.23%
2024/07/11	2	21.35	0	0.00	21.35	2	5,689	0.04%
2024/07/09	6	21.65	0	0.00	21.40	6	5,907	0.10%
2024/07/08	0	0.00	2	21.90	21.80	-2	5,968	-0.03%
2024/07/05	3	21.90	4	21.93	21.95	-1	6,171	-0.02%
2024/07/04	1	22.00	0	0.00	22.00	1	6,764	0.01%
2024/07/03	1	21.55	0	0.00	21.65	1	7,524	0.01%
2024/07/02	2	21.40	9	21.38	21.40	-7	7,634	-0.09%
2024/07/01	5	21.40	0	0.00	21.40	5	8,090	0.06%
2024/06/28	5	21.55	8	21.55	21.50	-3	8,082	-0.04%
2024/06/27	2	21.60	0	0.00	21.60	2	8,088	0.02%
2024/06/26	12	21.58	0	0.00	21.55	12	8,052	0.15%
2024/06/25	6	21.80	0	0.00	21.75	6	8,035	0.07%
2024/06/21	1	22.10	10	22.25	22.10	-9	8,045	-0.11%
2024/06/20	0	0.00	2	22.23	22.30	-2	8,032	-0.02%
2024/06/19	10	22.00	11	21.85	22.00	-1	7,997	-0.01%
2024/06/18	5	21.96	27	21.90	21.95	-22	7,951	-0.28%
2024/06/17	0	0.00	19	22.03	22.05	-19	7,974	-0.24%
2024/06/14	3	21.80	1	21.80	21.80	2	7,970	0.03%
2024/06/13	10	21.90	0	0.00	21.90	10	7,936	0.13%
2024/06/12	6	21.90	0	0.00	21.90	6	7,938	0.08%
2024/06/11	13	22.07	0	0.00	22.05	13	8,012	0.16%
2024/06/07	10	22.30	3	22.10	22.30	7	8,018	0.09%
2024/06/06	1	22.20	2	22.15	22.20	-1	8,010	-0.01%
2024/06/04	11	22.35	0	0.00	22.30	11	8,024	0.14%
2024/06/03	8	22.46	23	22.45	22.55	-15	8,064	-0.19%
2024/05/31	0	0.00	2	22.60	22.75	-2	8,087	-0.02%
2024/05/30	1	22.55	0	0.00	22.55	1	8,111	0.01%
2024/05/29	11	22.84	1	22.75	22.75	10	8,223	0.12%
2024/05/28	0	0.00	3	22.75	23.05	-3	8,207	-0.04%
2024/05/27	0	0.00	19	22.60	22.50	-19	8,140	-0.23%
2024/05/24	1	22.35	1	22.35	22.40	0	8,139	0.00%
2024/05/23	15.8	22.46	1	22.35	22.35	14.8	8,109	0.18%
2024/05/22	3	22.97	5	23.26	22.95	-2	7,981	-0.03%
2024/05/21	14	23.51	3	23.32	23.30	11	7,906	0.14%
2024/05/20	91	23.70	55	23.76	23.45	36	7,872	0.46%
2024/05/17	9	23.12	0	0.00	22.95	9	7,452	0.12%
2024/05/16	2	22.78	5	22.96	23.00	-3	7,468	-0.04%
2024/05/15	2	22.90	4	22.79	22.75	-2	7,410	-0.03%
2024/05/14	9	22.74	0	0.00	22.70	9	7,398	0.12%
2024/05/13	50	22.76	2	22.88	22.70	48	7,389	0.65%
2024/05/10	2	22.20	2	22.60	22.60	0	7,354	0.00%
2024/05/09	11	22.33	0	0.00	22.30	11	7,297	0.15%
2024/05/08	4.2	22.44	0	0.00	22.55	4.2	7,260	0.06%
2024/05/07	35	22.62	0	0.00	22.55	35	7,243	0.48%
2024/05/06	55	23.06	3	22.90	22.90	52	7,177	0.72%
2024/05/03	4	23.48	0	0.00	23.35	4	7,119	0.06%
2024/05/02	0	0.00	21	23.45	23.45	-21	7,014	-0.30%
2024/04/30	2	23.25	5	23.50	23.25	-3	7,014	-0.04%
2024/04/29	27	23.52	5	23.48	23.55	22	7,038	0.31%
2024/04/26	0	0.00	16	23.03	23.20	-16	6,947	-0.23%
2024/04/25	31	22.82	16	22.90	22.90	15	6,973	0.22%
2024/04/24	6	22.96	4	22.96	23.00	2	6,963	0.03%
2024/04/23	14	23.25	5	23.21	23.05	9	7,003	0.13%
2024/04/22	21	23.01	17	22.81	22.80	4	7,016	0.06%
2024/04/19	55	23.20	22	23.27	23.20	33	6,917	0.48%
2024/04/18	79	23.63	45	23.88	23.75	34	6,679	0.51%
2024/04/16	7	22.17	2	22.15	22.15	5	6,289	0.08%
2024/04/15	12	22.85	4	22.83	22.65	8	6,417	0.12%
2024/04/12	6	23.00	28	22.88	23.00	-22	6,362	-0.35%
2024/04/11	15	23.64	8	23.43	23.35	7	6,346	0.11%
2024/04/10	58	24.75	29	24.35	24.10	29	6,309	0.46%
2024/04/09	37	24.29	101	24.18	24.95	-64	5,796	-1.10%	大賣/
2024/04/08	4	22.60	2	22.85	22.70	2	5,047	0.04%
2024/04/03	56	22.83	13	22.96	22.80	43	5,013	0.86%
2024/04/02	1	22.15	0.1	22.15	22.15	0.9	4,727	0.02%
2024/03/27	1	22.10	4	22.10	22.10	-3	6,376	-0.05%
2024/03/26	5	22.05	0	0.00	21.90	5	6,896	0.07%
2024/03/25	1	22.10	7	22.15	22.20	-6	8,059	-0.07%
2024/03/22	0	22.15	0	0.00	22.20	0	9,550	0.00%
2024/03/19	7	22.35	2	22.35	22.30	5	12,828	0.04%
2024/03/14	8	22.69	7	22.62	22.60	1	12,852	0.01%
2024/03/13	1	22.00	3	22.00	22.00	-2	12,771	-0.02%
2024/03/12	1	22.20	0	0.00	22.50	1	12,711	0.01%
2024/03/11	0	0.00	33	22.07	22.30	-33	12,732	-0.26%
2024/03/08	0	0.00	3	22.28	22.05	-3	12,716	-0.02%
2024/03/07	3	22.17	0	0.00	22.40	3	12,713	0.02%
2024/03/06	3	22.47	0	0.00	22.40	3	12,652	0.02%
2024/03/05	1	22.70	0	0.00	22.70	1	12,613	0.01%
2024/03/04	1	22.40	5	22.62	22.50	-4	12,611	-0.03%
2024/02/29	3	23.20	1	23.05	23.20	2	12,736	0.02%
2024/02/26	0	0.00	5	23.50	23.35	-5	12,706	-0.04%
2024/02/23	2	23.65	2	23.55	23.35	0	12,856	0.00%
2024/02/22	1	23.75	0	0.00	23.75	1	12,900	0.01%
2024/02/21	1	24.00	0	0.00	23.75	1	12,943	0.01%
2024/02/20	7	24.19	0	0.00	24.05	7	12,941	0.05%
2024/02/19	2	24.25	1	24.30	24.40	1	13,040	0.01%
2024/02/16	22	23.55	0	0.00	23.95	22	13,129	0.17%
2024/02/05	2	23.45	0	0.00	23.55	2	13,087	0.02%
2024/02/01	1	23.85	0	0.00	23.85	1	13,086	0.01%
2024/01/24	3	24.13	1	23.95	23.95	2	13,119	0.02%
2024/01/22	3	23.37	3	23.40	23.35	0	13,060	0.00%
2024/01/17	2	23.30	5	23.35	23.35	-3	13,021	-0.02%
2024/01/16	6	24.03	10	24.10	23.90	-4	13,025	-0.03%
2024/01/15	6	24.41	3	24.65	24.45	3	12,963	0.02%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	6	24.33	4	24.35	24.35	2	13,180	0.02%
2024/01/09	13	25.26	2	25.10	25.10	11	13,022	0.08%
2024/01/05	8	26.05	1	26.05	26.10	7	12,727	0.06%
2024/01/04	8	26.14	20	26.34	26.25	-12	12,671	-0.09%
2024/01/03	15	25.63	8	25.79	25.70	7	12,565	0.06%
2024/01/02	17	26.06	4	26.10	26.05	13	12,482	0.10%
2023/12/29	10	26.05	3	26.03	26.05	7	12,465	0.06%
2023/12/28	7	26.09	5.4	26.02	25.95	1.6	12,479	0.01%
2023/12/27	11	26.31	5	26.20	26.20	6	12,340	0.05%
2023/12/26	16	26.84	19	26.72	26.70	-3	12,063	-0.02%
2023/12/25	37	27.38	21	27.31	26.95	16	11,878	0.13%
2023/12/22	22	26.99	23	27.12	27.00	-1	11,440	-0.01%
2023/12/21	16	27.85	12.2	27.87	27.70	3.8	10,953	0.03%
2023/12/20	15	28.38	51	28.24	28.20	-36	10,450	-0.34%
2023/12/19	35.6	27.29	47	27.38	27.75	-11.4	9,327	-0.12%
2023/12/18	105	27.15	105	27.06	26.85	0	7,949	0.00%	大買/大賣/
2023/12/15	38	25.37	131	25.63	26.00	-93	5,922	-1.57%	大賣/
2023/12/14	1	23.70	1	23.60	23.65	0	4,955	0.00%
2023/12/13	3	23.28	1	23.10	23.10	2	5,090	0.04%
2023/12/08	2	23.45	10	23.30	23.25	-8	5,197	-0.15%
2023/12/07	3	23.60	1	23.70	23.55	2	5,206	0.04%
2023/12/06	4	23.66	6	23.85	23.80	-2	5,216	-0.04%
2023/12/05	5	23.59	0	0.00	23.55	5	5,163	0.10%
2023/12/04	0	0.00	1	23.60	23.80	-1	5,142	-0.02%
2023/12/01	5	23.50	1	23.45	23.50	4	5,088	0.08%
2023/11/29	3	23.45	8	23.49	23.55	-5	5,135	-0.10%
2023/11/28	3	23.63	3	23.67	23.65	0	5,111	0.00%
2023/11/27	1	23.15	3	23.22	23.25	-2	5,024	-0.04%
2023/11/24	1	22.60	0	0.00	22.80	1	4,925	0.02%
2023/11/23	2	22.80	0	0.00	22.75	2	4,947	0.04%
2023/11/22	7	23.09	23	23.02	22.70	-16	4,929	-0.32%
2023/11/21	2	22.50	25	22.67	22.70	-23	4,799	-0.48%
2023/11/20	7	22.61	5	22.20	22.20	2	4,711	0.04%
2023/11/17	12	22.13	10	22.15	22.15	2	4,667	0.04%
2023/11/16	12	22.48	29	22.43	22.45	-17	4,650	-0.37%
2023/11/15	10	21.95	6	21.98	22.10	4	4,565	0.09%
2023/11/14	1	21.30	1	21.15	21.20	0	4,530	0.00%
2023/11/13	0	0.00	1	21.55	21.20	-1	4,654	-0.02%
2023/11/09	21	21.19	0	0.00	21.15	21	4,811	0.44%
2023/11/08	3	21.20	1	21.15	21.15	2	4,994	0.04%
2023/11/06	0	0.00	30	21.95	21.90	-30	5,158	-0.58%
2023/11/03	2	21.65	0	0.00	21.65	2	5,285	0.04%
2023/10/31	0	0.00	3	21.80	21.55	-3	6,448	-0.05%
2023/10/30	0	21.45	4	21.75	21.55	-4	7,077	-0.06%
2023/10/27	30	21.45	0	0.00	21.45	30	7,188	0.42%
2023/10/26	7	21.42	10	21.47	21.45	-3	7,239	-0.04%
2023/10/25	1	21.30	0	0.00	21.35	1	7,308	0.01%
2023/10/24	6	20.50	0	0.00	20.60	6	7,330	0.08%
2023/10/20	1	20.95	0	0.00	20.95	1	7,503	0.01%
2023/10/19	2	21.25	0	0.00	21.25	2	7,739	0.03%
2023/10/18	5	21.05	0	0.00	21.75	5	7,777	0.06%
2023/10/17	5	21.50	1	21.40	21.45	4	7,782	0.05%
2023/10/13	12	21.65	30	21.65	21.70	-18	7,847	-0.23%
2023/10/12	21	21.84	0	0.00	21.85	21	7,883	0.27%
2023/10/11	2	21.65	0	0.00	21.45	2	7,934	0.03%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/05	1	21.60	2	21.95	21.90	-1	7,962	-0.01%
2023/10/04	4	21.55	0	0.00	21.55	4	7,930	0.05%
2023/10/03	5	22.30	1	22.25	22.20	4	7,860	0.05%
2023/10/02	0	0.00	1	22.65	22.60	-1	7,867	-0.01%
2023/09/28	3	22.58	3	22.50	22.55	0	7,923	0.00%
2023/09/27	6	22.97	0	0.00	22.90	6	7,881	0.08%
2023/09/26	5	23.71	0	0.00	23.75	5	7,749	0.06%
2023/09/25	0	0.00	1	24.00	24.00	-1	7,773	-0.01%
2023/09/22	6	24.27	0	0.00	24.30	6	7,782	0.08%
2023/09/21	11	24.54	8	24.51	24.30	3	7,775	0.04%
2023/09/20	8	24.88	14	25.01	24.70	-6	7,808	-0.08%
2023/09/19	39	25.03	31	24.80	24.80	8	7,937	0.10%
2023/09/18	5	24.86	3	24.93	24.70	2	7,974	0.03%
2023/09/15	1	23.90	3	23.98	24.10	-2	7,772	-0.03%
2023/09/13	2	23.40	8	23.46	23.30	-6	7,998	-0.08%
2023/09/12	1	23.65	1.9	23.63	23.65	-0.9	8,259	-0.01%
2023/09/11	0	0.00	1	23.40	23.25	-1	8,243	-0.01%
2023/09/07	0	0.00	2	23.20	23.20	-2	8,399	-0.02%
2023/09/06	1	23.50	0.2	23.65	23.30	0.8	8,452	0.01%
2023/09/05	3	23.60	1	23.65	23.65	2	8,446	0.02%
2023/09/04	2.2	23.35	3	23.72	23.70	-0.8	8,456	-0.01%
2023/09/01	5	23.15	3	23.20	23.15	2	8,427	0.02%
2023/08/30	8	22.63	7	22.79	22.80	1	8,744	0.01%
2023/08/29	4	22.74	1	22.70	22.75	3	8,721	0.03%
2023/08/28	1	23.00	0	0.00	22.95	1	8,699	0.01%
2023/08/25	2	22.95	0	0.00	22.90	2	8,695	0.02%
2023/08/24	1	22.65	1	22.75	22.60	0	8,687	0.00%
2023/08/23	1	22.90	1	23.00	22.70	0	8,681	0.00%
2023/08/22	7	22.75	0	0.00	22.80	7	8,701	0.08%
2023/08/18	9	23.17	6	23.20	23.20	3	8,681	0.03%
2023/08/17	6	22.68	1	22.70	22.70	5	8,597	0.06%
2023/08/16	2	22.75	2	22.88	22.85	0	8,488	0.00%
2023/08/15	5	23.23	4	23.34	23.25	1	8,433	0.01%
2023/08/14	17	23.53	3	23.28	23.25	14	8,369	0.17%
2023/08/11	4	24.60	2	24.75	24.50	2	8,200	0.02%
2023/08/10	5	25.17	7	25.23	25.15	-2	8,083	-0.03%
2023/08/09	5	25.42	2	25.95	25.35	3	8,026	0.04%
2023/08/08	20	25.67	3	25.67	25.45	17	7,979	0.21%
2023/08/07	4	25.58	9	26.41	26.10	-5	7,900	-0.06%
2023/08/04	20	25.79	111	26.23	26.10	-91	7,485	-1.22%	大賣/
2023/08/02	33	25.85	28	25.61	25.35	5	6,959	0.07%
2023/08/01	6	24.69	9	24.73	24.70	-3	6,343	-0.05%
2023/07/31	3	24.25	2	24.40	24.15	1	6,308	0.02%
2023/07/28	8	24.36	0	0.00	24.40	8	6,270	0.13%
2023/07/27	0	0.00	208	24.80	24.85	-208	6,193	-3.36%	大賣/鉅額交易
2023/07/26	0	0.00	6.1	24.66	24.50	-6.1	6,197	-0.10%
2023/07/25	8	24.69	4	24.70	24.70	4	6,081	0.07%
2023/07/24	9	24.80	19	24.79	24.65	-10	6,006	-0.17%
2023/07/21	0	0.00	6	24.80	24.25	-6	5,786	-0.10%
2023/07/20	3	24.65	7	24.55	24.65	-4	5,833	-0.07%
2023/07/19	15	23.74	32	23.62	23.60	-17	5,722	-0.30%
2023/07/18	2	24.40	13	24.31	24.05	-11	5,908	-0.19%
2023/07/17	3	24.05	6	23.99	24.20	-3	5,975	-0.05%
2023/07/14	7	24.03	10	23.94	23.85	-3	6,015	-0.05%
2023/07/13	11	23.40	1	23.55	23.35	10	5,984	0.17%
2023/07/12	3	23.10	2	23.20	23.10	1	6,002	0.02%
2023/07/11	12	23.34	0	0.00	23.35	12	6,005	0.20%
2023/07/10	0	0.00	1	23.40	23.40	-1	6,079	-0.02%
2023/07/07	2	23.38	32	23.45	23.35	-30	6,111	-0.49%
2023/07/06	21	23.71	1	23.80	23.80	20	6,107	0.33%
2023/07/05	3	24.30	0	0.00	24.20	3	6,050	0.05%
2023/07/04	1	24.60	2	24.55	24.60	-1	6,058	-0.02%
2023/07/03	3	24.32	6	24.47	24.50	-3	6,089	-0.05%
2023/06/30	8	24.43	0	0.00	24.40	8	6,058	0.13%
2023/06/29	7	24.66	8	24.65	24.65	-1	6,043	-0.02%
2023/06/28	30	24.96	3	24.85	24.85	27	6,043	0.45%
2023/06/27	5	25.13	15	25.23	25.25	-10	5,963	-0.17%
2023/06/26	8	24.88	20	25.12	24.75	-12	5,823	-0.21%
2023/06/21	23	24.51	15	24.50	24.55	8	5,811	0.14%
2023/06/20	6	24.67	1	24.65	24.65	5	5,879	0.09%
2023/06/19	150.1	24.94	20	24.95	24.90	130.1	5,893	2.21%	大買/鉅額交易
2023/06/16	75	24.56	26	24.53	24.55	49	5,664	0.87%
2023/06/15	0	0.00	4.5	23.70	23.65	-4.5	5,518	-0.08%
2023/06/14	11	23.97	14	23.99	23.85	-3	5,686	-0.05%
2023/06/13	3	23.23	0	0.00	23.20	3	5,680	0.05%
2023/06/12	11	23.63	0	0.00	23.50	11	5,720	0.19%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/08	11	23.94	16	23.90	23.90	-5	5,983	-0.08%
2023/06/07	5	23.90	8	23.85	23.95	-3	6,110	-0.05%
2023/06/06	20	24.08	1	24.15	23.85	19	6,211	0.31%
2023/06/05	21	24.24	15	24.30	24.40	6	6,245	0.10%
2023/06/02	0	0.00	1	23.20	23.20	-1	6,133	-0.02%
2023/06/01	24	23.11	0	0.00	23.10	24	6,297	0.38%
2023/05/31	41	23.05	0	0.00	23.10	41	6,394	0.64%
2023/05/29	50	23.20	0	0.00	23.15	50	7,000	0.71%
2023/05/26	0	0.00	1	23.10	23.00	-1	7,358	-0.01%
2023/05/25	5	23.28	12	23.39	23.25	-7	7,578	-0.09%
2023/05/24	1	23.55	2	23.60	23.75	-1	7,658	-0.01%
2023/05/23	2	23.75	2	23.75	23.75	0	7,773	0.00%
2023/05/22	0	0.00	4	23.65	23.65	-4	7,946	-0.05%
2023/05/19	6	23.40	0	0.00	23.25	6	8,109	0.07%
2023/05/18	0	0.00	2	23.65	23.60	-2	8,285	-0.02%
2023/05/17	0	0.00	3	23.20	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	2	23.15	23.35	-2	8,695	-0.02%
2023/05/12	12	23.78	0	0.00	23.00	12	8,750	0.14%
2023/05/11	12	23.78	0	0.00	23.40	12	8,702	0.14%
2023/05/10	0	0.00	1	24.20	24.25	-1	8,820	-0.01%
2023/05/09	1	24.10	5	24.10	24.25	-4	9,053	-0.04%
2023/05/08	2	24.53	3	24.40	24.40	-1	9,159	-0.01%
2023/05/05	15	24.48	7	24.48	24.45	8	9,345	0.09%
2023/05/04	1	24.05	0	0.00	24.05	1	9,566	0.01%
2023/05/02	2	24.20	0	0.00	24.20	2	10,177	0.02%
2023/04/28	1	24.45	0	0.00	24.50	1	10,489	0.01%
2023/04/26	2	24.50	1	24.30	24.60	1	10,991	0.01%
2023/04/25	13	24.70	2	24.45	24.45	11	11,452	0.10%
2023/04/24	7	25.16	1	25.65	25.15	6	11,957	0.05%
2023/04/21	6	25.23	17	25.17	25.55	-11	12,174	-0.09%
2023/04/20	6	25.86	0	0.00	25.75	6	12,054	0.05%
2023/04/19	5	26.22	0	0.00	26.15	5	12,265	0.04%
2023/04/18	0	0.00	11	26.58	26.55	-11	12,241	-0.09%
2023/04/14	8	26.70	25	26.75	26.70	-17	12,409	-0.14%
2023/04/13	0	26.85	17	26.91	27.10	-17	12,479	-0.14%
2023/04/12	4	26.80	5	26.92	26.80	-1	12,549	-0.01%
2023/04/11	0	0.00	33	26.82	26.95	-33	12,654	-0.26%
2023/04/10	1	26.70	2	26.90	26.90	-1	12,879	-0.01%
2023/04/07	0	0.00	9	26.69	26.55	-9	13,120	-0.07%
2023/04/06	5	26.55	12	26.67	26.75	-7	13,469	-0.05%
2023/03/31	7	26.39	10	26.46	26.40	-3	14,269	-0.02%
2023/03/30	2	26.25	0	0.00	26.25	2	15,575	0.01%
2023/03/29	1	26.15	1	26.40	26.40	0	17,033	0.00%
2023/03/28	9	26.24	0	0.00	26.15	9	17,801	0.05%
2023/03/27	6	26.73	0	0.00	26.50	6	18,537	0.03%
2023/03/24	16	26.61	0	0.00	26.55	16	19,550	0.08%
2023/03/23	20	26.33	1	26.20	26.40	19	20,721	0.09%
2023/03/22	3	26.62	2	26.65	26.60	1	22,079	0.00%
2023/03/21	1	26.80	3	26.95	26.85	-2	22,657	-0.01%
2023/03/20	5	26.63	1	26.60	26.65	4	22,689	0.02%
2023/03/17	25	27.08	2	27.10	27.15	23	22,606	0.10%
2023/03/16	21	27.14	1	27.00	27.05	20	22,463	0.09%
2023/03/15	4	27.58	5	27.55	27.60	-1	22,491	0.00%
2023/03/14	8	27.81	15	27.67	27.60	-7	22,529	-0.03%
2023/03/13	5	27.61	5	27.86	27.75	0	22,740	0.00%
2023/03/10	15	27.96	4	28.35	27.90	11	22,697	0.05%
2023/03/09	1	28.80	8.5	28.73	28.70	-7.5	22,744	-0.03%
2023/03/08	8	28.26	2	28.33	28.40	6	22,700	0.03%
2023/03/07	30	28.80	16	28.55	28.80	14	22,742	0.06%
2023/03/06	7	28.42	5	28.69	28.40	2	22,627	0.01%
2023/03/03	0	0.00	3	28.17	28.30	-3	22,580	-0.01%
2023/03/02	2	27.60	10	27.99	28.15	-8	22,576	-0.04%
2023/03/01	48	27.55	12	27.44	27.40	36	22,561	0.16%
2023/02/24	58	29.40	60	29.11	28.90	-2	22,234	-0.01%
2023/02/23	1	29.75	13	29.71	29.70	-12	21,938	-0.05%
2023/02/22	1	28.85	0	0.00	29.20	1	21,873	0.00%
2023/02/21	5	29.25	6	29.22	29.25	-1	21,945	0.00%
2023/02/20	9	29.06	4	29.25	29.20	5	22,379	0.02%
2023/02/17	23	28.93	16	28.99	29.00	7	23,118	0.03%
2023/02/16	6	28.79	20	28.84	28.80	-14	23,559	-0.06%
2023/02/15	4	28.50	1	28.65	28.40	3	23,389	0.01%
2023/02/14	0	0.00	60	28.78	28.80	-60	23,295	-0.26%
2023/02/13	0	0.00	2	28.80	28.85	-2	23,198	-0.01%
2023/02/10	0	0.00	6	28.27	28.10	-6	23,059	-0.03%
2023/02/09	1	28.55	0	0.00	28.40	1	23,070	0.00%
2023/02/08	9	28.88	10	28.97	28.65	-1	23,104	0.00%
2023/02/07	1	28.85	5	28.55	28.80	-4	22,930	-0.02%
2023/02/06	10	27.85	3	28.05	28.05	7	22,757	0.03%
2023/02/03	9	27.91	51	27.80	27.80	-42	22,668	-0.19%
2023/02/02	10	28.28	5	28.46	28.45	5	22,489	0.02%
2023/02/01	7	28.76	8	29.29	28.75	-1	22,276	0.00%
2023/01/31	21	29.24	27.5	29.37	29.00	-6.5	21,995	-0.03%
2023/01/30	39	28.91	34	28.86	29.00	5	21,744	0.02%
2023/01/17	17	28.09	40	28.29	28.45	-23	21,441	-0.11%
2023/01/16	15	28.06	26	27.98	27.95	-11	21,168	-0.05%
2023/01/13	32	27.92	34	27.75	27.75	-2	20,983	-0.01%
2023/01/12	38	28.07	38	27.90	27.60	0	20,674	0.00%
2023/01/11	31	27.71	55	27.66	27.80	-24	20,210	-0.12%
2023/01/10	20	27.20	12	27.22	27.25	8	19,989	0.04%
2023/01/09	17	27.14	21	27.56	27.35	-4	19,992	-0.02%
2023/01/06	12	26.68	11	26.92	27.10	1	19,758	0.01%
2023/01/05	20	26.68	11	26.91	26.50	9	19,785	0.05%
2023/01/04	25	26.93	14	26.81	26.65	11	19,743	0.06%
2023/01/03	4	27.01	16	27.19	27.10	-12	19,655	-0.06%
2022/12/30	31	27.16	29	26.86	26.75	2	19,555	0.01%
2022/12/29	6	26.38	2	26.43	26.60	4	19,450	0.02%
2022/12/28	18	27.02	6	26.98	26.80	12	19,437	0.06%
2022/12/27	21	26.69	2	26.85	26.70	19	19,274	0.10%
2022/12/26	22	27.56	26	27.91	27.10	-4	19,051	-0.02%
2022/12/23	64	27.59	70	27.67	27.60	-6	18,722	-0.03%
2022/12/22	60	27.27	77	27.29	27.30	-17	17,973	-0.09%
2022/12/21	115	26.77	121	26.83	27.10	-6	16,789	-0.04%	大買/大賣/
2022/12/20	28	25.80	15	25.89	24.70	13	15,380	0.08%
2022/12/19	21	26.57	7	26.34	26.00	14	14,732	0.10%
2022/12/16	23	27.69	28	27.68	27.50	-5	14,061	-0.04%
2022/12/15	104.3	27.26	128.2	27.30	27.60	-23.9	13,168	-0.18%	大買/大賣/
2022/12/14	44	26.56	110	26.37	25.90	-66	12,193	-0.54%	大賣/
2022/12/13	18	25.28	110	25.92	26.40	-92	10,963	-0.84%	大賣/
2022/12/12	15	23.90	13	23.73	24.00	2	10,542	0.02%
2022/12/09	6	23.65	3	23.73	23.80	3	10,567	0.03%
2022/12/08	4	23.80	2	23.70	23.75	2	10,633	0.02%
2022/12/07	6	23.91	5	24.32	23.85	1	10,670	0.01%
2022/12/06	1	24.35	5.9	24.32	24.15	-4.9	10,594	-0.05%
2022/12/05	2	24.00	31	24.27	24.70	-29	10,597	-0.27%
2022/12/02	25	23.82	10	23.60	23.60	15	10,364	0.14%
2022/12/01	36	24.19	42	24.04	23.95	-6	10,432	-0.06%
2022/11/30	6	23.65	3	23.73	23.80	3	10,464	0.03%
2022/11/29	3	23.70	14	23.68	23.85	-11	10,493	-0.10%
2022/11/25	17	23.13	5	22.85	22.80	12	10,516	0.11%
2022/11/24	12	22.67	1.3	22.86	22.80	10.7	10,531	0.10%
2022/11/23	35	23.05	8	22.83	22.75	27	10,466	0.26%
2022/11/22	51	23.94	3	23.35	23.35	48	10,378	0.46%
2022/11/21	11	23.93	7	23.94	23.85	4	10,361	0.04%
2022/11/18	10	24.08	5.3	24.27	23.90	4.8	10,353	0.05%
2022/11/17	2	24.00	15	23.93	24.20	-13	10,256	-0.13%
2022/11/16	36.4	24.53	77	24.27	24.45	-40.6	10,149	-0.40%
2022/11/15	34	23.49	66	23.70	24.10	-32	9,713	-0.33%
2022/11/14	25.3	21.90	29	22.00	22.45	-3.7	8,940	-0.04%
2022/11/11	10	20.52	2	20.55	20.45	8	8,585	0.09%
2022/11/10	14	20.40	0	0.00	20.35	14	8,764	0.16%
2022/11/08	1	20.70	6	20.72	20.60	-5	9,464	-0.05%
2022/11/07	2	20.25	44	20.64	20.40	-42	9,865	-0.43%
2022/11/04	13	19.90	0	0.00	19.90	13	9,907	0.13%
2022/11/02	0	0.00	12	20.32	20.45	-12	9,996	-0.12%
2022/11/01	9	19.86	0	0.00	20.00	9	10,034	0.09%
2022/10/28	13	20.06	0	0.00	19.90	13	10,270	0.13%
2022/10/27	12	20.41	0	0.00	20.50	12	10,296	0.12%
2022/10/26	2	20.60	0	0.00	20.45	2	10,711	0.02%
2022/10/25	0	0.00	1	21.05	20.80	-1	11,142	-0.01%
2022/10/24	1	21.50	0	0.00	21.30	1	11,165	0.01%
2022/10/21	5	21.78	0	0.00	21.50	5	11,244	0.04%
2022/10/20	3	21.28	2.3	22.19	22.45	0.7	11,328	0.01%
2022/10/19	5	21.80	8	21.90	21.90	-3	11,399	-0.03%
2022/10/17	1	20.55	10	21.00	21.15	-9	11,683	-0.08%
2022/10/13	16	22.35	1	21.55	21.15	15	11,967	0.13%
2022/10/12	1	22.00	3	22.05	22.20	-2	12,127	-0.02%
2022/10/07	1	22.60	5	22.56	22.55	-4	12,243	-0.03%
2022/10/06	4	22.51	1	22.50	22.50	3	12,267	0.02%
2022/10/05	6	22.58	6	22.72	22.60	0	12,293	0.00%
2022/10/04	4	21.93	4	22.19	22.15	0	12,230	0.00%
2022/10/03	2.2	20.81	21	21.21	21.30	-18.8	12,194	-0.15%
2022/09/30	0	0.00	8	20.70	21.15	-8	12,257	-0.07%
2022/09/29	3	21.10	2	21.03	21.00	1	12,300	0.01%
2022/09/28	4	20.65	2	20.78	20.50	2	12,279	0.02%
2022/09/27	1	21.60	1	21.65	21.40	0	12,321	0.00%
2022/09/26	3	22.20	0	0.00	21.65	3	12,522	0.02%
2022/09/23	1	23.05	1	23.20	23.00	0	12,506	0.00%
2022/09/22	4	22.55	1	22.70	22.55	3	12,464	0.02%
2022/09/21	34	23.23	5	23.22	23.20	29	12,282	0.24%
2022/09/20	11	23.87	0	0.00	24.20	11	12,026	0.09%
2022/09/19	6	25.03	5	24.45	24.45	1	11,912	0.01%
2022/09/16	3	24.15	1	24.10	24.45	2	11,816	0.02%
2022/09/15	1	24.30	2	24.43	24.45	-1	11,879	-0.01%
2022/09/14	13	23.95	0	0.00	23.95	13	11,970	0.11%
2022/09/13	20	24.63	0	0.00	24.55	20	12,118	0.17%
2022/09/12	1	24.70	3	24.85	24.60	-2	12,301	-0.02%
2022/09/08	0	0.00	3	24.20	24.20	-3	12,320	-0.02%
2022/09/07	5	24.26	6	24.57	23.90	-1	12,320	-0.01%
2022/09/06	16	24.01	2	24.23	23.95	14	12,180	0.11%
2022/09/05	24	24.73	9	24.60	24.60	15	12,095	0.12%
2022/09/02	4	25.31	1	25.15	25.15	3	12,179	0.02%
2022/09/01	9	25.30	2	25.20	25.20	7	12,175	0.06%
2022/08/31	24	25.73	1	25.95	25.95	23	12,098	0.19%
2022/08/30	3	26.30	0	0.00	26.30	3	12,043	0.02%
2022/08/29	0	0.00	3	26.25	26.25	-3	12,111	-0.02%
2022/08/26	2	27.10	1	27.20	27.05	1	12,174	0.01%
2022/08/25	2	26.65	0	0.00	26.90	2	12,183	0.02%
2022/08/24	0	0.00	4	26.91	26.80	-4	12,216	-0.03%
2022/08/23	2	26.50	2	26.45	26.55	0	12,301	0.00%
2022/08/22	10	26.82	0	0.00	26.80	10	12,299	0.08%
2022/08/19	3	27.57	1	27.55	27.55	2	12,263	0.02%
2022/08/18	5	27.84	1	27.90	27.70	4	12,205	0.03%
2022/08/17	1	27.50	3	27.82	27.45	-2	12,084	-0.02%
2022/08/16	8	27.34	4	27.20	27.20	4	11,983	0.03%
2022/08/15	4	27.05	27	27.34	27.60	-23	11,864	-0.19%
2022/08/12	19	25.99	13	26.17	26.00	6	11,606	0.05%
2022/08/11	6	25.29	2	25.30	25.20	4	11,403	0.04%
2022/08/10	11	25.33	3	25.28	25.20	8	11,397	0.07%
2022/08/09	2	25.50	4	25.75	25.50	-2	11,359	-0.02%
2022/08/08	5	25.63	0	0.00	25.50	5	11,344	0.04%
2022/08/05	7	26.10	0	0.00	26.05	7	11,308	0.06%
2022/08/04	6	25.88	5	26.00	26.00	1	11,422	0.01%
2022/08/03	2	26.53	16	26.38	26.70	-14	11,402	-0.12%
2022/08/02	10	26.68	9	26.87	26.90	1	11,544	0.01%
2022/08/01	27	26.98	21	26.46	27.10	6	11,292	0.05%
2022/07/29	3	25.12	2	25.13	25.15	1	11,552	0.01%
2022/07/28	5	24.86	4	24.90	24.90	1	11,523	0.01%
2022/07/27	9	24.64	2	24.60	24.60	7	11,460	0.06%
2022/07/26	18	25.31	1	25.25	25.05	17	11,397	0.15%
2022/07/25	10	28.45	7	28.59	28.70	3	11,190	0.03%
2022/07/22	4	28.15	1	28.20	28.20	3	11,040	0.03%
2022/07/21	15	28.35	5	28.38	28.10	10	11,086	0.09%
2022/07/20	2	29.00	7	29.33	29.40	-5	11,156	-0.04%
2022/07/19	5	28.50	8	28.44	28.75	-3	11,216	-0.03%
2022/07/18	2	27.60	4	27.78	28.40	-2	11,158	-0.02%
2022/07/14	3	26.75	1	26.20	26.80	2	11,223	0.02%
2022/07/13	6	27.15	5	26.66	26.60	1	11,308	0.01%
2022/07/12	2	26.65	3	26.77	26.75	-1	11,532	-0.01%
2022/07/11	4	26.81	2	26.98	27.00	2	11,650	0.02%
2022/07/08	3	26.68	11	26.55	26.70	-8	11,748	-0.07%
2022/07/07	0	0.00	3	26.12	26.00	-3	11,839	-0.03%
2022/07/06	11	25.60	0	0.00	25.50	11	11,951	0.09%
2022/07/05	0	0.00	3	25.85	26.00	-3	12,164	-0.02%
2022/07/04	6	25.14	13	24.97	25.00	-7	12,242	-0.06%
2022/07/01	2	26.78	3	27.08	26.60	-1	12,314	-0.01%
2022/06/30	1	26.95	1	26.85	26.85	0	12,310	0.00%
2022/06/29	2	27.80	0	0.00	27.70	2	12,355	0.02%
2022/06/28	1	28.10	2	27.85	27.95	-1	12,507	-0.01%
2022/06/27	0	0.00	3	28.55	28.50	-3	13,089	-0.02%
2022/06/24	3	27.45	2	27.73	27.50	1	13,382	0.01%
2022/06/23	2	27.15	0	0.00	27.10	2	13,663	0.01%
2022/06/22	5	27.73	21	27.20	27.40	-16	13,894	-0.12%
2022/06/21	0	0.00	3	28.07	28.40	-3	14,512	-0.02%
2022/06/20	3	29.02	1	28.05	28.05	2	14,978	0.01%
2022/06/17	2	29.55	4	29.58	29.80	-2	16,109	-0.01%
2022/06/15	18	31.13	1	30.90	30.90	17	17,549	0.10%
2022/06/14	2	30.70	0	0.00	31.00	2	17,760	0.01%
2022/06/13	11	31.45	1	31.35	31.15	10	18,175	0.06%
2022/06/10	5	32.20	0	0.00	32.55	5	18,323	0.03%
2022/06/09	1	32.80	1	32.85	32.85	0	18,553	0.00%
2022/06/07	1	33.30	2	33.05	33.30	-1	19,624	-0.01%
2022/06/06	0	0.00	1	33.10	33.50	-1	19,839	-0.01%
2022/06/02	4	32.76	3	32.60	32.65	1	21,173	0.00%
2022/06/01	2	33.10	3	33.22	33.15	-1	22,617	0.00%
2022/05/31	10	32.85	1	32.85	32.70	9	22,746	0.04%
2022/05/30	1	33.40	2	33.60	33.40	-1	22,803	0.00%
2022/05/27	1	33.20	0	0.00	33.00	1	23,267	0.00%
2022/05/26	4	32.85	2	32.68	32.80	2	23,743	0.01%
2022/05/25	5	32.51	5	32.70	32.65	0	23,894	0.00%
2022/05/24	5	33.20	0	0.00	32.90	5	24,000	0.02%
2022/05/23	1	33.00	0	0.00	33.00	1	24,170	0.00%
2022/05/20	7	32.88	5	33.16	33.10	2	24,603	0.01%
2022/05/19	5	31.84	2	31.80	31.90	3	25,466	0.01%
2022/05/18	1	33.50	0	0.00	33.45	1	25,245	0.00%
2022/05/17	8	32.68	0	0.00	32.95	8	25,175	0.03%
2022/05/16	0	0.00	5	32.95	32.90	-5	25,132	-0.02%
2022/05/13	14	32.65	4	32.65	32.75	10	25,157	0.04%
2022/05/12	4	32.63	3	32.72	32.35	1	25,175	0.00%
2022/05/11	3	33.80	2	33.60	33.65	1	25,046	0.00%
2022/05/10	2	34.00	0	0.00	34.50	2	25,121	0.01%
2022/05/09	4	33.60	10	33.62	33.65	-6	25,071	-0.02%
2022/05/06	56	34.80	5	35.20	34.60	51	25,056	0.20%
2022/05/04	0	0.00	1	37.95	37.95	-1	24,616	0.00%
2022/05/03	1	37.80	2	37.85	37.85	-1	24,698	0.00%
2022/04/29	8	38.19	0	0.00	38.15	8	24,756	0.03%
2022/04/28	2	38.08	0	0.00	38.05	2	24,853	0.01%
2022/04/27	8	38.06	21	37.25	38.20	-13	24,827	-0.05%
2022/04/26	5	39.98	1	39.60	39.40	4	24,640	0.02%
2022/04/25	13	41.22	171	41.13	40.90	-158	24,401	-0.65%	大賣/鉅額交易
2022/04/22	32	43.88	15	43.94	43.85	17	24,199	0.07%
2022/04/21	121	43.58	62	43.69	43.10	59	24,298	0.24%	大買/
2022/04/20	58	43.66	0	0.00	43.60	58	24,620	0.24%
2022/04/19	1	44.95	1	45.10	44.50	0	24,576	0.00%
2022/04/18	13	45.03	1	45.45	44.75	12	24,596	0.05%
2022/04/15	8	47.21	2	47.15	46.80	6	24,461	0.02%
2022/04/14	4	47.08	1	46.90	46.80	3	24,431	0.01%
2022/04/13	109	47.35	13	47.21	47.10	96	24,418	0.39%	大買/
2022/04/12	4	46.24	2	46.73	46.70	2	24,421	0.01%
2022/04/11	5	46.60	4	46.93	46.65	1	24,375	0.00%
2022/04/08	58	47.20	9	46.75	47.50	49	24,241	0.20%
2022/04/07	8	47.07	24	46.56	45.75	-16	24,089	-0.07%
2022/04/06	6	46.66	1	46.95	46.95	5	23,863	0.02%
2022/04/01	1	46.15	2	46.28	46.55	-1	23,925	0.00%
2022/03/31	21	46.40	1	46.15	46.15	20	24,396	0.08%
2022/03/30	12	45.16	3	46.25	46.90	9	24,614	0.04%
2022/03/29	31.1	46.36	38	46.13	46.00	-7	24,555	-0.03%
2022/03/28	27.1	47.20	16	47.57	47.30	11.1	24,828	0.04%
2022/03/25	20	48.36	20	48.05	48.50	0	25,621	0.00%
2022/03/24	27	48.58	71	48.51	47.95	-44	27,333	-0.16%
2022/03/23	92	47.99	12	47.41	48.50	80	28,160	0.28%
2022/03/22	32	47.83	70	48.02	47.40	-38	27,779	-0.14%
2022/03/21	93	46.83	132	46.84	47.20	-39	26,656	-0.15%	大賣/
2022/03/18	3	44.07	7	44.67	43.95	-4	25,846	-0.02%
2022/03/17	3	43.97	3	44.05	44.20	0	26,610	0.00%
2022/03/16	4	43.93	18	43.96	43.75	-14	26,726	-0.05%
2022/03/15	12	43.19	23	43.16	43.20	-11	26,546	-0.04%
2022/03/14	27	43.78	54	43.38	44.00	-27	27,330	-0.10%
2022/03/11	41	43.90	54	43.84	43.60	-13	27,832	-0.05%
2022/03/10	25	42.67	41	42.13	42.80	-16	27,391	-0.06%
2022/03/09	38.1	41.53	6	41.53	41.80	32.1	27,386	0.12%
2022/03/08	33	42.71	172	43.79	40.90	-139	27,456	-0.51%	大賣/鉅額交易
2022/03/07	198	43.93	59	42.45	43.90	139	26,189	0.53%	大買/鉅額交易
2022/03/04	4	42.03	4	42.13	42.00	0	24,971	0.00%
2022/03/03	5	42.68	8	42.49	42.30	-3	25,053	-0.01%
2022/03/02	12	42.55	4	42.68	42.25	8	25,338	0.03%
2022/03/01	10	42.41	6	42.13	42.05	4	26,021	0.02%
2022/02/25	0.4	40.49	2	40.55	40.50	-1.6	27,087	-0.01%
2022/02/24	6	39.61	2	39.73	39.35	4	27,790	0.01%
2022/02/23	3	41.40	7	41.38	41.30	-4	27,769	-0.01%
2022/02/22	26	41.73	8	42.28	41.20	18	27,786	0.06%
2022/02/21	7	42.21	16	42.49	42.75	-9	27,345	-0.03%
2022/02/18	3	39.68	6	39.86	39.85	-3	26,414	-0.01%
2022/02/17	1	39.95	2	39.65	39.75	-1	26,629	0.00%
2022/02/16	2	39.53	3	39.57	39.55	-1	26,832	0.00%
2022/02/15	5	39.61	2	39.10	39.10	3	27,223	0.01%
2022/02/14	1	39.60	0	0.00	39.80	1	28,130	0.00%
2022/02/11	2	40.35	3	40.70	40.35	-1	28,247	0.00%
2022/02/10	16	40.36	12	40.80	40.50	4	28,566	0.01%
2022/02/09	1	40.30	8	40.16	40.25	-7	29,265	-0.02%
2022/02/08	10	39.53	11.2	39.91	40.00	-1.2	29,287	0.00%
2022/02/07	2	38.78	23	38.90	39.85	-21	29,340	-0.07%
2022/01/26	2	37.03	0	0.00	37.00	2	29,320	0.01%
2022/01/25	4	37.29	14	37.30	36.75	-10	29,502	-0.03%
2022/01/24	6.6	37.04	2	37.35	37.10	4.6	29,595	0.02%
2022/01/21	6	38.58	2	38.93	38.15	4	29,608	0.01%
2022/01/20	2	38.68	3	39.10	39.25	-1	29,596	0.00%
2022/01/19	19	38.36	2	38.30	38.25	17	29,578	0.06%
2022/01/18	21	39.22	1	38.90	38.80	20	29,689	0.07%
2022/01/17	2	39.45	7	39.50	39.45	-5	29,911	-0.02%
2022/01/14	29	39.33	5	39.75	40.00	24	30,508	0.08%
2022/01/13	1	39.85	1	40.00	40.00	0	30,450	0.00%
2022/01/12	2	38.40	1	37.95	38.45	1	30,188	0.00%
2022/01/11	5	38.44	0	0.00	38.15	5	30,146	0.02%
2022/01/10	5	38.96	16	38.78	38.90	-11	30,244	-0.04%
2022/01/07	7	39.44	1	39.25	39.05	6	30,235	0.02%
2022/01/06	7	39.81	3	39.80	39.75	4	30,272	0.01%
2022/01/05	18	40.50	9	40.87	40.25	9	30,346	0.03%
2022/01/04	4.1	40.17	5	40.14	40.15	-0.9	30,395	0.00%
2021/12/30	5	41.20	1	41.10	41.15	4	30,805	0.01%
2021/12/29	5	41.20	19	41.20	41.50	-14	30,944	-0.05%
2021/12/28	5	41.13	4	41.35	41.10	1	31,211	0.00%
2021/12/27	34	41.73	12	40.92	41.00	22	31,412	0.07%
2021/12/24	21	43.22	24	43.70	42.55	-3	31,107	-0.01%
2021/12/23	2	43.60	6	43.67	43.55	-4	30,878	-0.01%
2021/12/22	10	44.18	8	44.09	43.90	2	30,458	0.01%
2021/12/21	14	43.09	13	43.73	44.55	1	29,872	0.00%
2021/12/20	12	43.52	30	43.47	44.05	-18	28,816	-0.06%
2021/12/17	22	41.01	33	41.58	41.70	-11	26,866	-0.04%
2021/12/16	3	39.37	22	39.41	39.40	-19	25,705	-0.07%
2021/12/15	2	39.55	2	39.80	39.95	0	25,899	0.00%
2021/12/14	26	39.97	5.5	39.99	39.65	20.5	25,870	0.08%
2021/12/13	12	40.01	22	40.06	40.90	-10	25,432	-0.04%
2021/12/10	7	38.84	15	39.31	38.50	-8	24,588	-0.03%
2021/12/09	21	38.84	18	38.72	38.45	3	24,644	0.01%
2021/12/08	15.5	39.38	26	39.50	39.15	-10.5	24,884	-0.04%
2021/12/07	8	38.32	134	38.47	39.00	-126	24,544	-0.51%	大賣/鉅額交易
2021/12/06	9	37.34	5	37.34	37.10	4	23,937	0.02%
2021/12/03	9	36.58	15	36.47	36.50	-6	23,783	-0.03%
2021/12/02	2	35.90	13	36.22	36.20	-11	23,710	-0.05%
2021/12/01	12	35.03	10.1	35.10	35.40	1.9	23,638	0.01%
2021/11/30	103	34.85	4	34.93	35.10	99	23,681	0.42%	大買/
2021/11/29	5	35.25	5	34.79	35.10	0	23,701	0.00%
2021/11/26	10.1	36.67	5.1	36.45	36.25	5	23,693	0.02%
2021/11/25	37.1	38.07	7	38.03	38.15	30.1	23,602	0.13%
2021/11/24	50	37.31	44	37.42	37.40	6	22,654	0.03%
2021/11/23	3	34.32	9	35.38	35.20	-6	21,411	-0.03%
2021/11/22	5	32.72	9	33.01	33.40	-4	21,791	-0.02%
2021/11/19	9	33.41	0	0.00	32.85	9	21,762	0.04%
2021/11/18	0.2	33.95	4	33.85	33.90	-3.8	21,745	-0.02%
2021/11/17	4	34.13	0	0.00	33.85	4	21,904	0.02%
2021/11/16	9	34.42	5	34.18	34.10	4	22,142	0.02%
2021/11/15	1	34.80	0	0.00	34.75	1	22,263	0.00%
2021/11/12	9	36.06	9	36.09	35.55	0	22,815	0.00%
2021/11/11	25	36.38	15	36.52	36.25	10	22,815	0.04%
2021/11/10	2	35.13	0	0.00	34.95	2	22,256	0.01%
2021/11/09	5	35.62	22	35.59	35.70	-17	22,466	-0.08%
2021/11/08	42	36.25	26	36.28	36.25	16	22,636	0.07%
2021/11/05	3.1	34.45	0	0.00	34.30	3.1	22,459	0.01%
2021/11/04	3	35.53	1	35.30	35.15	2	22,738	0.01%
2021/11/03	2	35.88	8	35.83	35.70	-6	23,539	-0.03%
2021/11/02	5	35.70	8	35.69	35.15	-3	23,573	-0.01%
2021/11/01	7	35.59	5	35.52	35.20	2	23,736	0.01%
2021/10/29	6	34.79	2	34.98	35.10	4	23,880	0.02%
2021/10/28	1.2	34.71	0	0.00	34.85	1.2	23,908	0.00%
2021/10/27	24	35.20	3	35.23	35.30	21	24,131	0.09%
2021/10/26	6.3	35.24	10	35.22	35.60	-3.7	24,736	-0.02%
2021/10/25	1	34.50	6	34.59	35.05	-5	25,027	-0.02%
2021/10/22	34	34.39	52	34.49	33.70	-18	25,424	-0.07%
2021/10/21	12	36.55	15	36.78	36.90	-3	25,461	-0.01%
2021/10/20	7	36.74	1.1	36.06	36.05	5.9	25,804	0.02%
2021/10/19	3	36.45	6	36.68	36.60	-3	26,215	-0.01%
2021/10/18	13	36.55	7	36.29	36.40	6	26,883	0.02%
2021/10/15	6	36.51	5	36.34	36.30	1	27,449	0.00%
2021/10/14	7	36.05	8	36.24	36.35	-1	28,019	0.00%
2021/10/13	9	36.24	8.4	35.69	35.80	0.6	28,804	0.00%
2021/10/12	4.1	36.85	5	37.04	36.10	-0.9	29,292	0.00%
2021/10/08	7	37.56	12	37.33	37.00	-5	30,189	-0.02%
2021/10/07	14.1	37.89	44	37.92	38.30	-29.9	31,156	-0.10%
2021/10/06	26	39.10	6	38.05	38.05	20	32,370	0.06%
2021/10/05	9	38.14	5	38.10	39.00	4	33,509	0.01%
2021/10/04	13	38.35	4	37.95	37.10	9	34,130	0.03%
2021/10/01	13.2	40.64	5	39.70	39.15	8.2	35,544	0.02%
2021/09/30	0.1	41.20	2	41.08	41.80	-1.9	37,175	-0.01%
2021/09/29	2	40.90	0	40.55	40.35	2	38,748	0.01%
2021/09/28	1	41.85	1	41.45	41.45	0	41,331	0.00%
2021/09/27	2.1	42.23	1	42.30	42.35	1.1	44,443	0.00%
2021/09/24	2	41.78	1	41.75	41.75	1	49,121	0.00%
2021/09/23	6	40.84	6	40.53	41.25	0	55,807	0.00%
2021/09/22	7	41.82	14	41.64	41.00	-7	63,801	-0.01%
2021/09/17	3	44.03	5	43.88	44.45	-2	67,891	0.00%
2021/09/16	12	44.30	5	44.78	44.15	7	70,029	0.01%
2021/09/15	9	44.75	2	44.90	45.05	7	71,938	0.01%
2021/09/14	6.2	45.83	11	45.45	45.50	-4.9	75,763	-0.01%
2021/09/13	27	46.96	20	47.13	46.90	7	79,590	0.01%
2021/09/10	57	46.19	59.8	46.26	46.35	-2.8	80,607	0.00%
2021/09/09	0	0.00	18	44.33	44.95	-18	81,642	-0.02%
2021/09/08	4	44.18	6	44.64	43.70	-2	84,570	0.00%
2021/09/07	8	44.53	4	45.00	44.20	4	84,889	0.00%
2021/09/06	9.4	44.33	12	44.77	44.45	-2.6	85,072	0.00%
2021/09/03	6	44.93	3	45.13	44.05	3	85,000	0.00%
2021/09/02	5	44.72	13	45.47	44.40	-8	85,129	-0.01%
2021/09/01	26	46.26	4	46.60	46.05	22	85,115	0.03%
2021/08/31	12	46.76	4	46.84	46.85	8	85,070	0.01%
2021/08/30	4	46.41	2	46.55	46.40	2	85,302	0.00%
2021/08/27	5	45.88	19	45.99	45.85	-14	85,511	-0.02%
2021/08/26	43	46.39	33	47.67	46.00	10	85,671	0.01%
2021/08/25	0	0.00	2	44.08	44.10	-2	85,317	0.00%
2021/08/24	10	43.89	7	44.09	44.00	3	89,217	0.00%
2021/08/23	6.4	44.73	6	44.42	44.10	0.4	93,474	0.00%
2021/08/20	30	42.84	27	43.03	43.40	3	96,058	0.00%
2021/08/19	5	44.14	6	44.45	42.75	-1	98,816	0.00%
2021/08/18	50	43.71	40	44.39	45.40	10	100,762	0.01%
2021/08/17	4	46.44	8	45.03	44.30	-4	102,491	0.00%
2021/08/16	17	47.47	21.2	47.26	47.80	-4.2	106,682	0.00%
2021/08/13	13	48.10	1	48.40	47.80	12	111,289	0.01%
2021/08/12	4	48.55	19	48.68	49.30	-15	115,351	-0.01%
2021/08/11	61	48.03	58	47.93	47.00	3	118,096	0.00%
2021/08/10	18	47.80	12	47.99	47.30	6	119,720	0.01%
2021/08/09	22	48.91	19	48.90	48.85	3	121,383	0.00%
2021/08/06	3	47.00	4	47.11	47.00	-1	123,407	0.00%
2021/08/05	6	47.33	1	46.85	47.15	5	126,196	0.00%
2021/08/04	1.2	49.02	2	49.60	48.60	-0.8	129,263	0.00%
2021/08/03	8.2	48.63	0	0.00	48.75	8.2	134,933	0.01%
2021/08/02	3	48.93	13	49.31	49.25	-10	138,109	-0.01%
2021/07/30	48	49.74	29.3	49.49	48.90	18.7	142,440	0.01%
2021/07/29	16	48.22	23	48.11	48.90	-7	146,402	0.00%
2021/07/28	30	47.44	36	47.00	46.90	-6	148,860	0.00%
2021/07/27	17	47.97	7	47.62	46.50	10	151,587	0.01%
2021/07/26	29	48.98	11	49.23	48.55	18	154,472	0.01%
2021/07/23	7	49.81	9	49.38	50.40	-2	157,355	0.00%
2021/07/22	26	49.23	25.2	49.13	48.20	0.8	158,348	0.00%
2021/07/21	9	50.72	6	49.68	49.30	3	159,661	0.00%
2021/07/20	16.2	52.69	22	51.63	51.50	-5.8	159,499	0.00%
2021/07/19	21	54.47	38	53.88	53.10	-17	159,337	-0.01%
2021/07/16	13	53.01	14	53.36	53.00	-1	159,322	0.00%
2021/07/15	57	53.09	44	52.69	54.40	13	159,147	0.01%
2021/07/14	11	50.86	13.8	50.53	50.70	-2.8	158,637	0.00%
2021/07/13	72.3	55.16	93	55.76	52.60	-20.7	158,188	-0.01%
2021/07/12	40	58.15	33.8	58.11	57.40	6.2	157,356	0.00%
2021/07/09	30	57.29	32	57.21	56.50	-2	156,798	0.00%
2021/07/08	51	57.13	39	57.82	58.50	12	156,468	0.01%
2021/07/07	27	57.60	20	57.31	56.50	7	155,332	0.00%
2021/07/06	79.2	60.85	64	60.55	59.60	15.2	155,560	0.01%
2021/07/05	118	61.99	120	62.21	61.30	-2	156,896	0.00%	大買/大賣/
2021/07/02	146	60.60	108	60.56	60.10	38	154,581	0.02%	大買/大賣/
2021/07/01	144	60.89	141	60.76	58.80	3	153,370	0.00%	大買/大賣/
2021/06/30	191.3	62.83	226.5	62.69	61.20	-35.2	151,103	-0.02%	大買/大賣/
2021/06/29	176.2	58.44	193	59.01	59.50	-16.8	147,776	-0.01%	大買/大賣/
2021/06/28	88.5	52.87	139.9	53.90	55.70	-51.4	141,237	-0.04%	大賣/
2021/06/25	62	51.77	82	52.19	50.70	-20	136,878	-0.01%
2021/06/24	126	50.75	153	50.56	50.60	-27	135,237	-0.02%	大買/大賣/
2021/06/23	190.2	51.56	160.4	51.26	48.25	29.8	133,347	0.02%	大買/大賣/
2021/06/22	54	50.94	85	51.09	51.70	-31	130,040	-0.02%
2021/06/21	60	47.85	35	47.73	47.00	25	125,972	0.02%
2021/06/18	97	51.30	31	50.41	50.00	66	124,583	0.05%
2021/06/17	163	53.52	180	53.00	50.80	-17	123,048	-0.01%	大買/大賣/
2021/06/16	30	51.15	73	50.84	50.40	-43	120,480	-0.04%
2021/06/15	41.2	48.01	4	50.43	50.60	37.2	120,113	0.03%
2021/06/11	35.1	47.12	9	46.64	47.20	26.1	119,897	0.02%
2021/06/10	22	46.05	18	45.93	47.10	4	120,284	0.00%
2021/06/09	17	47.45	11	47.15	46.80	6	120,431	0.00%
2021/06/08	29	47.72	13	48.15	48.55	16	120,709	0.01%
2021/06/07	16.3	47.08	31	47.48	47.20	-14.8	120,863	-0.01%
2021/06/04	25.5	51.51	64	51.03	49.95	-38.5	120,690	-0.03%
2021/06/03	14	52.01	11	51.66	51.60	3	121,601	0.00%
2021/06/02	54	53.09	9	52.52	52.70	45	121,644	0.04%
2021/06/01	124	53.22	109	52.70	53.30	15	122,374	0.01%	大買/大賣/
2021/05/31	72.9	52.24	105	52.56	52.40	-32.2	121,105	-0.03%	大賣/
2021/05/28	60	47.46	75	48.17	48.70	-15	118,089	-0.01%
2021/05/27	53	45.43	69	45.33	44.30	-16	116,115	-0.01%
2021/05/26	39	44.12	51	44.21	44.10	-12	114,060	-0.01%
2021/05/25	90	44.04	96	44.46	44.00	-6	113,252	-0.01%
2021/05/24	175	45.91	134	46.21	45.05	41	113,497	0.04%	大買/大賣/
2021/05/21	193	43.97	200	44.57	46.15	-7	110,303	-0.01%	大買/大賣/
2021/05/20	175	44.24	132	44.40	43.00	43	105,867	0.04%	大買/大賣/
2021/05/19	108	43.99	76	44.54	45.00	32	101,894	0.03%	大買/
2021/05/18	58	40.10	67	40.29	40.95	-9	99,356	-0.01%
2021/05/17	58	37.60	71	37.49	37.25	-13	97,397	-0.01%
2021/05/14	114	43.86	120	43.10	41.35	-6	95,502	-0.01%	大買/大賣/
2021/05/13	125	46.89	115	46.57	45.90	10	92,554	0.01%	大買/大賣/
2021/05/12	89.6	54.18	87.2	55.60	51.00	2.4	89,797	0.00%
2021/05/11	219	58.13	161	58.94	56.60	58	86,567	0.07%	大買/大賣/
2021/05/10	61.2	55.29	141	55.86	57.40	-79.8	80,795	-0.10%	大賣/
2021/05/07	82	49.09	94	49.57	52.20	-12	77,653	-0.02%
2021/05/06	127	46.43	138.2	47.03	47.50	-11.2	73,184	-0.02%	大買/大賣/
2021/05/05	74	42.25	96	42.84	43.20	-22	68,736	-0.03%
2021/05/04	88	40.70	75	41.18	39.30	13	66,023	0.02%
2021/05/03	166	44.57	82	45.60	42.65	84	62,948	0.13%	大買/
2021/04/29	51	40.54	90.5	41.84	42.60	-39.5	59,681	-0.07%
2021/04/28	55	39.44	32	39.21	38.75	23	56,519	0.04%
2021/04/27	53	39.50	46.4	39.83	40.00	6.6	55,435	0.01%
2021/04/26	3	38.75	36.2	38.23	39.25	-33.2	53,702	-0.06%
2021/04/23	6	35.28	23	35.35	35.70	-17	53,554	-0.03%
2021/04/22	33	37.33	39.1	38.61	36.25	-6.1	53,573	-0.01%
2021/04/21	42.4	34.54	28	33.74	35.40	14.4	53,448	0.03%
2021/04/20	30	32.53	23.7	33.48	34.50	6.3	53,279	0.01%
2021/04/19	22	34.12	49.4	34.23	34.70	-27.4	53,408	-0.05%
2021/04/16	7	29.76	19.4	31.18	31.55	-12.4	53,007	-0.02%
2021/04/15	7	28.59	39.6	28.68	28.70	-32.6	52,922	-0.06%
2021/04/14	26	27.99	22.3	27.67	27.80	3.7	53,582	0.01%
2021/04/13	43	27.93	31	27.90	27.40	12	55,897	0.02%
2021/04/12	89	28.30	47.6	28.47	29.00	41.4	59,126	0.07%
2021/04/09	63	26.51	76	26.28	26.80	-13	58,542	-0.02%
2021/04/08	0	0.00	16	24.95	24.95	-16	56,092	-0.03%
2021/04/07	63	22.88	101	22.78	22.70	-38	56,933	-0.07%	大賣/
2021/04/06	74	22.05	17	21.59	22.70	57	56,288	0.10%
2021/04/01	186	20.70	170	20.97	20.75	16	54,838	0.03%	大買/大賣/
2021/03/31	13	18.97	19	18.99	19.50	-6	52,181	-0.01%
2021/03/30	1	18.20	4	18.15	18.30	-3	51,223	-0.01%
2021/03/29	10	18.34	122	18.31	18.30	-112	52,583	-0.21%	大賣/鉅額交易
2021/03/26	2	17.75	3	17.77	17.80	-1	55,864	0.00%
2021/03/25	45	17.84	30	17.70	17.55	15	58,787	0.03%
2021/03/24	5	17.50	0	0.00	17.30	5	58,813	0.01%
2021/03/23	7	17.84	1	17.55	17.55	6	59,227	0.01%
2021/03/22	3	17.77	15	17.75	17.70	-12	60,007	-0.02%
2021/03/19	3	17.73	5	17.75	17.50	-2	61,924	0.00%
2021/03/18	9	17.83	4	17.90	17.75	5	63,665	0.01%
2021/03/17	10	17.90	0	0.00	17.85	10	66,518	0.02%
2021/03/16	101	17.90	8.2	17.98	17.75	92.8	67,843	0.14%	大買/
2021/03/15	6	18.39	5	18.55	18.35	1	67,472	0.00%
2021/03/12	1	18.40	123	18.43	18.75	-122	67,060	-0.18%	大賣/鉅額交易
2021/03/11	5	18.27	6	18.27	18.25	-1	66,686	0.00%
2021/03/10	102	18.10	119	18.35	18.20	-17	66,651	-0.03%	大買/大賣/
2021/03/09	11	18.89	174	18.32	18.40	-163	66,366	-0.25%	大賣/鉅額交易
2021/03/08	104	18.00	4	18.13	18.10	100	65,151	0.15%	大買/
2021/03/05	23.1	18.05	22	18.48	17.85	1.1	64,811	0.00%
2021/03/04	63	18.55	37.5	18.72	18.60	25.5	63,711	0.04%
2021/03/03	1	18.00	142	17.94	17.75	-141	61,301	-0.23%	大賣/鉅額交易
2021/03/02	4	17.68	30	17.50	17.30	-26	60,155	-0.04%
2021/02/26	9	17.47	25	17.63	17.45	-16	59,714	-0.03%
2021/02/25	23	17.16	58	17.27	17.45	-35	58,896	-0.06%
2021/02/24	38	16.90	15	17.33	16.50	23	58,000	0.04%
2021/02/23	38	16.44	104	16.95	17.20	-66	55,364	-0.12%	大賣/
2021/02/22	12	15.60	17	15.66	15.65	-5	54,002	-0.01%
2021/02/19	11	15.35	6	15.41	15.45	5	53,465	0.01%
2021/02/18	4	15.13	3	15.23	15.40	1	52,997	0.00%
2021/02/17	0	0.00	4	14.16	14.25	-4	52,242	-0.01%
2021/02/05	2	13.50	0	0.00	13.40	2	51,850	0.00%
2021/02/04	7	13.55	2	13.58	13.65	5	51,731	0.01%
2021/02/03	13	13.81	20	13.75	13.70	-7	51,751	-0.01%
2021/02/02	2	13.85	4	13.98	14.20	-2	51,453	0.00%
2021/01/29	2	13.95	3	14.10	13.60	-1	51,075	0.00%
2021/01/28	1	13.80	0	0.00	13.90	1	51,168	0.00%
2021/01/27	2	14.75	0	0.00	14.40	2	51,213	0.00%
2021/01/26	8	14.80	1	14.85	14.85	7	51,226	0.01%
2021/01/25	29	15.48	0	0.00	15.25	29	51,006	0.06%
2021/01/22	0	0.00	18	15.00	15.25	-18	50,670	-0.04%
2021/01/21	0	0.00	5	15.01	14.90	-5	50,387	-0.01%
2021/01/20	12	14.54	0	0.00	14.60	12	50,138	0.02%
2021/01/19	22	15.52	15	15.47	15.35	7	49,711	0.01%
2021/01/18	3	15.10	13	15.13	15.10	-10	49,391	-0.02%
2021/01/15	9	15.79	25	15.86	15.70	-16	48,895	-0.03%
2021/01/14	3	16.22	3	16.58	16.40	0	48,484	0.00%
2021/01/13	41	15.75	4	15.84	16.10	37	47,717	0.08%
2021/01/12	31	15.91	16	15.86	15.70	15	47,363	0.03%
2021/01/11	25	16.95	12	16.70	16.65	13	46,697	0.03%
2021/01/08	118	16.47	27	16.59	16.80	91	46,275	0.20%	大買/
2021/01/07	57	16.88	84	17.26	16.85	-27	45,602	-0.06%
2021/01/06	62	18.32	100	18.35	17.65	-38	44,235	-0.09%
2021/01/05	104	17.52	158	17.78	17.80	-54	41,253	-0.13%	大買/大賣/
2021/01/04	22	16.35	28.5	16.26	16.50	-6.5	37,384	-0.02%
2020/12/31	27	15.58	25	15.42	15.75	2	35,812	0.01%
2020/12/30	25	16.14	28	15.63	15.50	-3	35,197	-0.01%
2020/12/29	26	15.57	20	15.64	15.35	6	33,981	0.02%
2020/12/28	77	15.23	95	15.11	15.00	-18	32,612	-0.06%
2020/12/25	71	15.55	81	15.65	15.50	-10	31,474	-0.03%
2020/12/24	83	15.80	134	15.78	15.50	-51	30,591	-0.17%	大賣/
2020/12/23	115.5	15.45	105	15.54	16.00	10.5	29,622	0.04%	大買/大賣/
2020/12/22	201	16.21	72	16.54	15.20	129	28,061	0.46%	大買/鉅額交易
2020/12/21	134	15.38	167.3	15.65	15.75	-33.3	24,162	-0.14%	大買/大賣/
2020/12/18	52	14.25	30	14.27	14.35	22	21,095	0.10%
2020/12/17	18	14.29	22	14.17	14.20	-4	20,410	-0.02%
2020/12/16	96	14.70	92	14.29	14.25	4	19,874	0.02%
2020/12/15	101	14.46	85	14.56	14.15	16	18,916	0.08%	大買/
2020/12/14	52	13.99	25	14.15	14.30	27	17,025	0.16%
2020/12/11	53	13.56	76	13.74	13.75	-23	14,796	-0.16%
2020/12/10	15	12.59	24	12.56	12.85	-9	11,829	-0.08%
2020/12/09	2	11.75	10	11.75	11.70	-8	10,342	-0.08%
2020/12/08	6	11.91	2	11.95	11.90	4	10,395	0.04%
2020/12/07	1	12.10	13	12.10	12.10	-12	10,456	-0.11%
2020/12/04	5	12.03	78	12.07	12.05	-73	10,470	-0.70%
2020/12/03	47	11.81	44	11.72	11.70	3	10,500	0.03%
2020/12/02	0	0.00	7	11.92	11.80	-7	10,700	-0.07%
2020/12/01	8	11.93	5	11.90	11.90	3	10,639	0.03%
2020/11/30	22	12.07	103	12.07	12.05	-81	10,467	-0.77%	大賣/
2020/11/27	4	11.55	22	11.55	11.70	-18	9,940	-0.18%
2020/11/26	13	11.33	13	11.45	11.35	0	9,580	0.00%
2020/11/25	38	11.13	70	11.17	11.20	-32	9,397	-0.34%
2020/11/24	92	11.10	7	10.97	11.00	85	8,983	0.95%
2020/11/23	25	11.04	49	10.88	11.05	-24	8,851	-0.27%
2020/11/20	20	10.49	1	10.45	10.45	19	8,295	0.23%
2020/11/19	1	10.35	10	10.40	10.35	-9	8,195	-0.11%
2020/11/17	10	10.10	0	0.00	10.15	10	8,056	0.12%
2020/11/13	50	10.15	0	0.00	10.20	50	8,005	0.62%
2020/11/12	1	10.05	0	0.00	10.15	1	8,024	0.01%
2020/11/11	1	10.45	0	0.00	10.45	1	7,943	0.01%
2020/11/10	10	10.35	0	0.00	10.25	10	7,849	0.13%
2020/11/09	0	0.00	43	10.35	10.30	-43	7,764	-0.55%
2020/11/05	0	0.00	9	10.43	10.20	-9	7,639	-0.12%
2020/11/04	0	0.00	3	10.35	10.40	-3	7,326	-0.04%
2020/11/03	0	0.00	1	10.20	10.00	-1	7,010	-0.01%
2020/10/29	0	0.00	1	10.00	10.10	-1	6,674	-0.01%
2020/10/28	0	0.00	2	10.15	10.10	-2	6,628	-0.03%
2020/10/27	5	10.13	3	10.13	10.15	2	6,561	0.03%
2020/10/26	0	0.00	1	10.00	10.00	-1	6,471	-0.02%
2020/10/23	2	10.15	29	10.15	10.15	-27	6,430	-0.42%
2020/10/22	6	10.23	1	10.20	10.15	5	6,408	0.08%
2020/10/21	2	9.96	10	10.00	9.99	-8	6,228	-0.13%
2020/10/19	1	9.75	0	0.00	9.83	1	6,163	0.02%
2020/10/14	100	10.01	30	10.12	10.15	70	5,953	1.18%
2020/10/07	0	0.00	8	9.80	9.90	-8	5,832	-0.14%
2020/10/06	0	0.00	16	9.85	9.89	-16	5,806	-0.28%
2020/10/05	0	0.00	1	9.33	9.42	-1	5,734	-0.02%
2020/09/29	1	9.30	0	0.00	9.31	1	5,745	0.02%
2020/09/25	7	9.22	0	0.00	9.18	7	5,804	0.12%
2020/09/24	5	9.21	0	0.00	9.17	5	5,766	0.09%
2020/09/22	0	0.00	29	9.75	9.70	-29	5,586	-0.52%
2020/09/18	4	9.90	17	9.97	9.87	-13	5,433	-0.24%
2020/09/17	12	9.96	2	10.10	9.86	10	5,370	0.19%
2020/09/16	4	10.15	3	10.08	10.20	1	5,064	0.02%
2020/09/15	2	10.20	4	10.18	10.20	-2	5,003	-0.04%
2020/09/11	0	0.00	26	10.77	10.30	-26	4,782	-0.54%
2020/09/10	0	0.00	9	10.55	10.55	-9	4,457	-0.20%
2020/09/09	1	10.75	11	10.50	10.65	-10	4,283	-0.23%
2020/09/08	36	10.41	11	10.34	10.25	25	4,044	0.62%
2020/09/07	5	10.20	27	10.15	10.40	-22	3,675	-0.60%
2020/09/04	5	9.33	6	9.42	9.46	-1	3,309	-0.03%
2020/09/03	15	9.40	26	9.42	9.37	-11	3,253	-0.34%
2020/09/02	15	9.30	7	9.35	9.36	8	3,213	0.25%
2020/09/01	14	9.12	8	9.13	9.19	6	3,220	0.19%
2020/08/31	20	9.30	0	0.00	9.32	20	3,231	0.62%
2020/08/28	2	8.72	10	8.72	8.75	-8	3,043	-0.26%
2020/08/27	5	8.87	2	8.94	8.88	3	3,019	0.10%
2020/08/26	6	8.61	0	0.00	8.61	6	2,830	0.21%
2020/08/25	3	8.43	8	8.51	8.52	-5	2,769	-0.18%
2020/08/24	1	8.32	0	0.00	8.30	1	2,764	0.04%
2020/08/19	0	0.00	1	8.45	8.32	-1	2,914	-0.03%
2020/08/17	1	8.55	10	8.48	8.57	-9	2,847	-0.32%
2020/08/14	0	0.00	9.6	8.24	8.35	-9.6	2,786	-0.34%
2020/08/13	0	0.00	2	8.11	8.13	-2	2,719	-0.07%
2020/08/12	0	0.00	3	8.16	8.15	-3	2,734	-0.11%
2020/08/11	3	8.22	0	0.00	8.18	3	2,744	0.11%
2020/08/07	6	8.04	0	0.00	8.03	6	2,741	0.22%
2020/08/05	0	0.00	59	8.03	8.05	-59	2,765	-2.13%
2020/08/04	2	8.04	225.6	8.04	8.03	-223.6	2,788	-8.02%	大賣/鉅額交易
2020/08/03	2	8.02	0	0.00	8.02	2	2,803	0.07%
2020/07/31	4	8.03	0	0.00	8.06	4	2,786	0.14%
2020/07/29	20	8.13	93	8.14	8.06	-73	2,811	-2.60%
2020/07/27	11	8.10	0	0.00	8.05	11	2,946	0.37%
2020/07/22	0	0.00	10	8.17	8.19	-10	3,023	-0.33%
2020/07/16	10	8.28	14	8.25	8.34	-4	3,024	-0.13%
2020/07/15	0	0.00	4	8.13	8.06	-4	2,958	-0.14%
2020/07/14	0	0.00	4	8.07	8.03	-4	2,992	-0.13%
2020/07/13	4	8.08	0	0.00	8.09	4	3,067	0.13%
2020/07/10	5	8.10	5	8.10	8.03	0	3,122	0.00%
2020/07/09	4	8.16	5	8.16	8.17	-1	3,121	-0.03%
2020/07/08	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/07	2	8.19	0	0.00	8.18	2	3,127	0.06%
2020/07/06	9	8.19	3	8.26	8.27	6	3,132	0.19%
2020/07/02	4	8.21	0	0.00	8.20	4	3,139	0.13%
2020/06/30	4	8.22	0	0.00	8.24	4	3,174	0.13%
2020/06/29	0	0.00	4	8.19	8.19	-4	3,195	-0.13%
2020/06/18	10	8.15	0	0.00	8.22	10	3,330	0.30%
2020/06/17	5	8.23	0	0.00	8.22	5	3,388	0.15%
2020/06/15	0	0.00	29	8.10	8.11	-29	3,534	-0.82%
2020/06/11	0	0.00	15	8.34	8.34	-15	3,653	-0.41%
2020/06/10	0	0.00	24	8.44	8.65	-24	3,674	-0.65%
2020/06/09	2	8.39	4	8.48	8.41	-2	3,786	-0.05%
2020/06/08	0	0.00	14	8.50	8.45	-14	3,934	-0.36%
2020/06/05	8	8.21	0	0.00	8.24	8	3,877	0.21%
2020/06/04	0	0.00	3	8.02	8.00	-3	3,876	-0.08%
2020/06/01	30	7.90	0	0.00	7.81	30	3,931	0.76%
2020/05/28	2	8.09	0	0.00	8.14	2	3,929	0.05%
2020/05/27	0	0.00	17	7.55	7.79	-17	3,835	-0.44%
2020/05/26	10	7.30	0	0.00	7.27	10	3,770	0.27%
2020/05/22	1	7.40	0	0.00	7.30	1	3,779	0.03%
2020/05/21	0	0.00	1	7.41	7.43	-1	3,779	-0.03%
2020/05/20	5	7.31	0	0.00	7.29	5	3,777	0.13%
2020/05/12	1	7.59	0	0.00	7.57	1	3,729	0.03%
2020/05/11	0	0.00	1	7.47	7.63	-1	3,726	-0.03%
2020/05/08	0	0.00	2	7.45	7.45	-2	3,698	-0.05%
2020/05/05	2	7.42	2	7.50	7.42	0	3,720	0.00%
2020/04/29	2	7.42	4	7.45	7.47	-2	3,654	-0.05%
2020/04/27	2	7.09	1	7.12	7.16	1	3,850	0.03%
2020/04/16	6	7.15	0	0.00	7.12	6	3,815	0.16%
2020/04/13	1	7.12	0	0.00	7.06	1	3,769	0.03%
2020/04/08	1	6.88	2	6.88	7.04	-1	3,929	-0.03%
2020/04/07	1	6.75	0	0.00	6.74	1	3,962	0.03%
2020/04/06	2	6.72	0	0.00	6.67	2	4,155	0.05%
2020/04/01	2	6.82	0	0.00	6.80	2	4,209	0.05%
2020/03/27	7	6.68	0	0.00	6.60	7	4,329	0.16%
2020/03/26	2	6.58	0	0.00	6.53	2	4,342	0.05%
2020/03/25	3	7.05	0	0.00	6.89	3	4,286	0.07%
2020/03/23	2	6.10	0	0.00	6.10	2	4,258	0.05%
2020/03/19	0	0.00	9	5.46	5.40	-9	4,375	-0.21%
2020/03/18	1	6.23	0	0.00	6.00	1	4,266	0.02%
2020/03/17	0	0.00	2	6.28	6.21	-2	4,242	-0.05%
2020/03/13	3	7.08	0	0.00	7.15	3	4,089	0.07%
2020/03/12	10	7.95	2	7.81	7.74	8	3,916	0.20%
2020/03/11	2	8.86	0	0.00	8.60	2	3,731	0.05%
2020/03/10	3	8.70	6	8.71	8.79	-3	3,699	-0.08%
2020/03/09	3	8.99	0	0.00	8.90	3	3,663	0.08%
2020/03/02	1	8.84	2	8.83	9.00	-1	3,545	-0.03%
2020/02/27	4	9.19	0	0.00	9.06	4	3,617	0.11%
2020/02/11	2	9.29	0	0.00	9.29	2	3,678	0.05%
2020/02/07	1	9.46	3	9.46	9.33	-2	3,841	-0.05%
2020/02/06	0	0.00	10	9.52	9.52	-10	4,194	-0.24%
2020/02/05	10	9.31	0	0.00	9.30	10	4,202	0.24%
2020/02/04	4	9.29	1.7	9.26	9.30	2.3	4,194	0.05%
2020/02/03	3.5	9.15	0	0.00	9.13	3.5	4,182	0.08%
2020/01/31	25	9.30	1	9.42	9.32	24	4,116	0.58%
2020/01/30	26	9.50	2	9.43	9.32	24	4,022	0.60%
2020/01/15	10	10.35	3	10.35	10.30	7	3,797	0.18%
2020/01/14	25	10.40	1.2	10.38	10.40	23.8	3,815	0.62%
2020/01/08	8	10.18	10	10.20	10.10	-2	3,916	-0.05%
2020/01/02	0	0.00	1	10.80	10.75	-1	3,871	-0.03%
2019/12/31	5	10.65	5	10.65	10.65	0	3,837	0.00%
2019/12/30	8	10.56	30	10.55	10.60	-22	3,759	-0.59%
2019/12/27	0	0.00	4	10.29	10.35	-4	3,581	-0.11%
2019/12/26	15	10.20	0	0.00	10.15	15	3,499	0.43%
2019/12/25	0	0.00	6	10.15	10.25	-6	3,463	-0.17%
2019/12/24	5	10.30	5	10.30	10.25	0	3,458	0.00%
2019/12/20	0	0.00	3	10.10	10.05	-3	3,352	-0.09%
2019/12/19	1	10.10	0	0.00	10.15	1	3,327	0.03%
2019/12/18	1	10.10	0	0.00	10.15	1	3,320	0.03%
2019/12/17	5	10.07	1	10.10	10.10	4	3,275	0.12%
2019/12/16	15	9.99	8	10.00	9.99	7	3,207	0.22%
2019/12/12	1	9.85	0	0.00	9.84	1	3,071	0.03%
2019/12/11	2	9.70	0	0.00	9.76	2	3,053	0.07%
2019/12/09	1	9.62	20	9.64	9.64	-19	3,050	-0.62%
2019/12/02	0	0.00	10	9.70	9.72	-10	3,085	-0.32%
2019/11/29	1	9.73	0	0.00	9.76	1	3,101	0.03%
2019/11/28	5	9.83	7	9.79	9.82	-2	3,107	-0.06%
2019/11/27	5	9.81	0	0.00	9.90	5	3,103	0.16%
2019/11/25	6	9.53	1	9.45	9.57	5	2,972	0.17%
2019/11/13	0	0.00	2	9.45	9.40	-2	3,106	-0.06%
2019/11/12	1.5	9.48	1	9.48	9.48	0.5	3,202	0.01%
2019/11/11	3	9.67	5	9.50	9.46	-2	3,257	-0.06%
2019/11/08	2	9.90	2	9.94	9.87	0	3,199	0.00%
2019/11/07	2	9.84	7	9.79	9.86	-5	3,179	-0.16%
2019/11/06	25	9.96	12	10.02	9.86	13	3,246	0.40%
2019/11/05	27	10.11	4	10.04	10.10	23	3,174	0.72%
2019/11/01	1	9.15	0	0.00	9.22	1	2,878	0.03%
2019/10/31	2	9.08	0	0.00	9.09	2	2,913	0.07%
2019/10/29	3	9.13	0	0.00	9.11	3	2,956	0.10%
2019/10/22	8	9.38	0	0.00	9.36	8	3,091	0.26%
2019/10/21	0	0.00	2	9.19	9.40	-2	3,119	-0.06%
2019/10/17	3	9.05	0	0.00	9.10	3	3,266	0.09%
2019/10/16	2	8.99	0	0.00	8.99	2	3,262	0.06%
2019/10/15	3	9.04	0	0.00	9.03	3	3,256	0.09%
2019/10/09	2	9.21	2	9.27	9.12	0	3,205	0.00%
2019/10/04	3	9.60	0	0.00	9.51	3	3,137	0.10%
2019/10/03	5	9.54	0	0.00	9.54	5	3,133	0.16%
2019/09/26	2	9.85	0	0.00	9.85	2	3,222	0.06%
2019/09/25	2	9.95	0	0.00	9.94	2	3,226	0.06%
2019/09/23	10	10.00	0	0.00	10.00	10	3,243	0.31%
2019/09/05	6	10.20	0	0.00	10.10	6	3,475	0.17%
2019/09/04	3	10.10	0	0.00	10.15	3	3,473	0.09%
2019/09/03	0	0.00	25	10.10	10.10	-25	3,491	-0.72%
2019/08/27	2	9.89	0	0.00	9.88	2	3,515	0.06%
2019/08/26	1	9.93	0	0.00	9.91	1	3,513	0.03%
2019/08/22	25	9.97	0	0.00	9.97	25	3,558	0.70%
2019/08/21	3	9.97	0	0.00	9.99	3	3,633	0.08%
2019/08/20	1	10.00	0	0.00	10.05	1	3,924	0.03%
2019/08/19	1	9.95	0	0.00	9.96	1	3,954	0.03%
2019/08/16	2	9.80	2	9.72	9.76	0	3,990	0.00%
2019/08/15	1	9.89	0	0.00	9.89	1	3,901	0.03%
2019/08/08	3	10.05	0	0.00	9.99	3	4,068	0.07%
2019/08/06	0	0.00	4	9.92	10.20	-4	4,156	-0.10%
2019/08/02	1	10.40	0	0.00	10.45	1	4,354	0.02%
2019/07/23	3	10.80	3	10.82	10.85	0	5,661	0.00%
2019/07/22	3	10.75	0	0.00	10.80	3	5,714	0.05%
2019/07/19	0	0.00	4	10.60	10.65	-4	5,716	-0.07%
2019/07/18	0	0.00	3	10.50	10.50	-3	5,969	-0.05%
2019/07/17	8	10.50	2	10.50	10.50	6	6,190	0.10%
2019/07/10	57	10.35	0	0.00	10.35	57	6,814	0.84%
2019/07/08	55	10.40	0	0.00	10.45	55	6,880	0.80%
2019/07/05	3	10.55	2	10.60	10.60	1	6,910	0.01%
2019/07/04	0	0.00	2	10.50	10.55	-2	6,986	-0.03%
2019/07/03	10	10.60	0	0.00	10.55	10	7,105	0.14%
2019/07/02	5	10.60	0	0.00	10.70	5	7,240	0.07%
2019/06/28	5	10.55	0	0.00	10.50	5	7,393	0.07%
2019/06/27	5	10.60	0	0.00	10.55	5	7,436	0.07%
2019/06/26	0	0.00	1	10.50	10.45	-1	7,444	-0.01%
2019/06/25	5	10.50	0	0.00	10.45	5	7,533	0.07%
2019/06/21	2	10.65	0	0.00	10.65	2	7,609	0.03%
2019/06/20	3	10.55	0	0.00	10.50	3	7,635	0.04%
2019/06/13	0	0.00	4	10.40	10.40	-4	8,203	-0.05%
2019/06/11	5	10.40	5	10.40	10.40	0	8,401	0.00%
2019/06/05	2	10.45	0	0.00	10.50	2	8,624	0.02%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/30	3	10.45	0	0.00	10.35	3	9,623	0.03%
2019/05/27	1	10.35	0	0.00	10.35	1	9,845	0.01%
2019/05/24	2	10.85	0	0.00	10.85	2	9,722	0.02%
2019/05/21	5	10.88	0	0.00	10.90	5	10,283	0.05%
2019/05/20	1	10.85	0	0.00	10.80	1	10,291	0.01%
2019/05/17	12	11.18	1	10.85	10.85	11	10,353	0.11%
2019/05/16	4	11.10	1	11.10	11.00	3	10,312	0.03%
2019/05/10	9	10.73	5	10.60	10.60	4	11,052	0.04%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	1	10.90	2	10.93	11.00	-1	11,056	-0.01%
2019/05/07	8	11.29	0	0.00	11.10	8	11,031	0.07%
2019/05/06	2	11.35	100	11.55	11.20	-98	10,971	-0.89%
2019/05/03	3	11.80	95	11.80	11.85	-92	10,577	-0.87%
2019/05/02	0	0.00	4	12.30	12.35	-4	10,166	-0.04%
2019/04/26	0	0.00	12	12.45	12.30	-12	10,046	-0.12%
2019/04/25	0	0.00	4	12.45	12.55	-4	9,951	-0.04%
2019/04/24	4	12.59	3	12.62	12.45	1	9,822	0.01%
2019/04/23	0	0.00	1	12.35	12.45	-1	9,537	-0.01%
2019/04/17	0	0.00	10	12.00	12.05	-10	9,305	-0.11%
2019/04/12	0	0.00	90	11.75	11.75	-90	9,235	-0.97%
2019/04/11	0	0.00	20	11.95	11.90	-20	9,227	-0.22%
2019/04/10	20	11.95	0	0.00	12.00	20	9,188	0.22%
2019/04/08	1	11.95	2	11.83	11.85	-1	9,048	-0.01%
2019/04/03	4	11.59	0	0.00	11.70	4	8,878	0.05%
2019/04/02	0	0.00	5	11.40	11.45	-5	8,773	-0.06%
2019/04/01	3	11.50	0.5	11.40	11.40	2.5	8,713	0.03%
2019/03/29	2	11.35	0	0.00	11.40	2	8,681	0.02%
2019/03/28	9	11.34	5	11.30	11.30	4	8,700	0.05%
2019/03/27	4	11.45	13	11.41	11.40	-9	8,687	-0.10%
2019/03/26	12	11.54	10	11.60	11.50	2	8,615	0.02%
2019/03/25	40	11.40	10	11.40	11.40	30	8,594	0.35%
2019/03/22	40	11.75	40	11.55	11.55	0	8,526	0.00%
2019/03/21	3	11.77	17	11.75	11.75	-14	8,418	-0.17%
2019/03/20	58	11.88	1	11.70	11.70	57	8,396	0.68%
2019/03/19	20	11.95	0	0.00	11.95	20	8,157	0.25%
2019/03/18	15	11.95	1	11.95	11.90	14	8,057	0.17%
2019/03/14	0	0.00	6	11.90	11.90	-6	8,071	-0.07%
2019/03/13	0	0.00	16	12.00	12.00	-16	8,029	-0.20%
2019/03/11	95	12.05	4	12.05	12.00	91	8,335	1.09%
2019/03/08	4	11.95	0	0.00	11.95	4	8,322	0.05%
2019/03/07	4	12.24	0	0.00	12.10	4	8,279	0.05%
2019/03/06	22	12.45	22	12.40	12.40	0	8,456	0.00%
2019/03/05	7	12.14	0	0.00	12.30	7	8,093	0.09%
2019/02/27	2	12.00	0	0.00	12.05	2	7,764	0.03%
2019/02/26	9	12.11	0	0.00	12.10	9	7,706	0.12%
2019/02/20	0	0.00	15	12.02	12.05	-15	7,093	-0.21%
2019/02/19	0	0.00	2	11.90	11.90	-2	6,848	-0.03%
2019/02/15	0	0.00	1	11.90	11.90	-1	6,849	-0.01%
2019/02/14	22	12.14	4	12.13	12.05	18	6,813	0.26%
2019/02/13	237	12.30	66	12.15	12.15	171	6,807	2.51%	大買/鉅額交易
2019/02/12	0	0.00	2	12.30	12.30	-2	6,656	-0.03%
2019/02/11	65	12.00	25	12.09	12.00	40	6,421	0.62%
2019/01/30	14	11.58	8	11.57	11.65	6	5,995	0.10%
2019/01/29	0	0.00	200	11.15	11.25	-200	5,784	-3.46%	大賣/鉅額交易
2019/01/28	0	0.00	10	11.25	11.25	-10	5,742	-0.17%
2019/01/23	0	0.00	2	11.15	11.20	-2	5,744	-0.03%
2019/01/22	0	0.00	5	11.06	11.10	-5	5,759	-0.09%
2019/01/21	11	11.05	12	11.05	11.10	-1	5,859	-0.02%
2019/01/18	1	11.00	0	0.00	10.90	1	5,983	0.02%
2019/01/14	0	0.00	4	10.75	10.75	-4	6,380	-0.06%
2019/01/11	2	10.95	1	10.90	10.90	1	6,485	0.02%
2019/01/10	5	11.03	3	10.95	11.00	2	6,475	0.03%
2019/01/09	0	0.00	6	11.10	11.20	-6	6,402	-0.09%
2019/01/08	0	0.00	2	10.78	10.70	-2	6,276	-0.03%
2019/01/07	1	10.60	2	10.68	10.75	-1	6,281	-0.02%
2019/01/04	7	10.36	1	10.30	10.35	6	6,333	0.09%
2019/01/03	2	10.78	5	10.70	10.70	-3	6,338	-0.05%
2018/12/28	2	10.70	2	10.75	10.70	0	6,395	0.00%
2018/12/27	9	10.75	2	10.80	10.75	7	6,580	0.11%
2018/12/26	1	10.85	1	10.85	10.70	0	6,614	0.00%
2018/12/24	7	11.04	1	11.05	11.05	6	6,734	0.09%
2018/12/22	2	10.90	0	0.00	11.00	2	6,853	0.03%
2018/12/21	5	10.92	1	10.90	10.95	4	7,001	0.06%
2018/12/20	3	11.07	0	0.00	11.00	3	7,110	0.04%
2018/12/19	7	11.21	0	0.00	11.15	7	7,376	0.09%
2018/12/18	3	11.23	0	0.00	11.20	3	7,709	0.04%
2018/12/14	2	11.35	7	11.47	11.45	-5	7,950	-0.06%
2018/12/13	2	11.35	0	0.00	11.30	2	8,120	0.02%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/11	11	11.29	0	0.00	11.20	11	8,161	0.13%
2018/12/10	3	11.23	0	0.00	11.20	3	8,290	0.04%
2018/12/07	4	11.55	1	11.50	11.50	3	8,274	0.04%
2018/12/06	1	11.70	7	11.61	11.40	-6	8,298	-0.07%
2018/12/05	17	11.75	4	11.81	11.85	13	8,402	0.15%
2018/12/04	12	11.94	9	12.04	11.85	3	8,327	0.04%
2018/11/30	3	11.70	0	0.00	11.60	3	8,475	0.04%
2018/11/29	1	11.45	0	0.00	11.80	1	8,448	0.01%
2018/11/27	1	11.15	0	0.00	11.20	1	8,265	0.01%
2018/11/26	2	11.25	0	0.00	11.25	2	8,475	0.02%
2018/11/23	8	11.38	0	0.00	11.30	8	8,591	0.09%
2018/11/22	10	11.55	10	11.50	11.35	0	8,925	0.00%
2018/11/21	2	11.30	1	11.35	11.35	1	9,185	0.01%
2018/11/16	6	11.60	0	0.00	11.55	6	9,908	0.06%
2018/11/14	0	0.00	3	11.65	11.65	-3	10,334	-0.03%
2018/11/13	1	11.15	0	0.00	11.25	1	10,618	0.01%
2018/11/12	3	11.33	0	0.00	11.40	3	10,829	0.03%
2018/11/09	1	11.85	0	0.00	11.65	1	11,095	0.01%
2018/11/06	8	11.60	0	0.00	11.65	8	13,221	0.06%
2018/11/05	0	0.00	5	11.85	11.80	-5	13,573	-0.04%
2018/11/02	7	11.94	0	0.00	11.80	7	13,594	0.05%
2018/11/01	5	11.77	2	11.80	11.90	3	13,651	0.02%
2018/10/31	0	0.00	1	11.65	11.75	-1	13,635	-0.01%
2018/10/30	1	11.45	4	11.55	11.55	-3	13,767	-0.02%
2018/10/29	1	11.20	15	11.20	11.50	-14	13,966	-0.10%
2018/10/26	20	10.88	6	10.75	10.85	14	13,982	0.10%
2018/10/25	3	11.13	0	0.00	11.05	3	13,832	0.02%
2018/10/24	9	12.18	1	11.85	11.85	8	13,778	0.06%
2018/10/23	14	12.37	0	0.00	12.25	14	13,825	0.10%
2018/10/22	6	12.74	0	0.00	12.70	6	13,880	0.04%
2018/10/19	3	12.62	3	12.75	12.55	0	14,236	0.00%
2018/10/18	0	0.00	2	13.15	13.00	-2	14,220	-0.01%
2018/10/16	1	13.10	2	13.18	13.20	-1	14,446	-0.01%
2018/10/15	0	0.00	1	13.20	13.15	-1	14,518	-0.01%
2018/10/11	3	12.83	3	12.92	12.85	0	14,535	0.00%
2018/10/05	45	13.45	0	0.00	13.60	45	14,547	0.31%
2018/10/04	0	0.00	23	14.00	14.00	-23	14,490	-0.16%
2018/10/03	2	14.35	0	0.00	14.10	2	14,705	0.01%
2018/10/02	25	14.39	1	14.25	14.25	24	14,676	0.16%
2018/10/01	2	14.30	0	0.00	14.50	2	14,670	0.01%
2018/09/28	13	14.62	14	14.45	14.45	-1	14,652	-0.01%
2018/09/27	25	14.66	61	14.53	14.75	-36	14,525	-0.25%
2018/09/26	1	14.45	1	14.85	14.65	0	14,427	0.00%
2018/09/25	1	14.40	46	14.41	14.40	-45	14,220	-0.32%
2018/09/20	47	13.80	2	13.95	13.95	45	14,010	0.32%
2018/09/19	28	13.93	3	13.83	14.05	25	13,927	0.18%
2018/09/14	2	13.33	0	0.00	13.40	2	14,181	0.01%
2018/09/13	0	0.00	2	13.38	13.35	-2	14,127	-0.01%
2018/09/12	1	13.10	0	0.00	13.25	1	14,253	0.01%
2018/09/11	182	13.00	0	0.00	13.15	182	14,359	1.27%	大買/鉅額交易
2018/09/10	9	13.03	7	13.00	13.00	2	14,316	0.01%
2018/09/07	3	13.35	7	13.60	13.50	-4	14,138	-0.03%
2018/09/06	19	13.36	0	0.00	13.15	19	14,021	0.14%
2018/09/05	13	13.69	9	13.66	13.65	4	13,890	0.03%
2018/09/04	2	13.75	10	13.75	13.80	-8	13,909	-0.06%
2018/09/03	10	13.65	1	13.65	13.65	9	13,905	0.06%
2018/08/31	20	14.03	0	0.00	14.00	20	13,911	0.14%
2018/08/30	0	0.00	10	14.33	14.30	-10	13,778	-0.07%
2018/08/29	30	14.06	7	14.00	14.00	23	13,775	0.17%
2018/08/28	21	14.52	3	14.45	14.45	18	13,557	0.13%
2018/08/27	9	14.92	53	14.83	14.95	-44	13,489	-0.33%
2018/08/24	11	15.06	0	0.00	15.05	11	13,586	0.08%
2018/08/23	52	15.38	1	15.35	15.50	51	13,303	0.38%
2018/08/22	3	15.22	2	15.35	15.00	1	13,059	0.01%
2018/08/21	3	15.25	1	15.20	15.05	2	12,971	0.02%
2018/08/20	3	14.75	0	0.00	14.55	3	12,662	0.02%
2018/08/17	12	15.48	13	15.45	15.00	-1	12,321	-0.01%
2018/08/16	2	15.08	51	15.11	15.35	-49	12,002	-0.41%
2018/08/15	58	15.70	34	15.90	15.60	24	11,641	0.21%
2018/08/14	11	15.30	36	15.42	15.60	-25	11,049	-0.23%
2018/08/13	2	14.80	56.3	14.77	14.45	-54.3	10,062	-0.54%
2018/08/10	21	14.40	103	14.35	14.25	-82	9,425	-0.87%	大賣/
2018/08/09	3	13.90	3	13.90	13.95	0	9,094	0.00%
2018/08/08	6	14.00	3	14.15	13.90	3	9,088	0.03%
2018/08/07	5	14.10	0	0.00	14.05	5	8,963	0.06%
2018/08/06	0	0.00	46	14.14	14.15	-46	8,948	-0.51%
2018/08/03	18	13.96	8.1	14.37	13.85	9.9	8,889	0.11%
2018/08/02	0	0.00	100	14.00	14.00	-100	8,827	-1.13%
2018/07/31	0	0.00	2	14.10	14.25	-2	8,653	-0.02%
2018/07/30	3	14.10	1	14.10	14.15	2	8,570	0.02%
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	1	13.95	7	14.09	13.80	-6	8,311	-0.07%
2018/07/25	0	0.00	40	13.50	13.65	-40	7,942	-0.50%
2018/07/24	40	13.49	52	13.45	13.45	-12	7,810	-0.15%
2018/07/19	0	0.00	10	13.30	13.30	-10	7,380	-0.14%
2018/07/18	1	13.35	22	13.36	13.35	-21	7,402	-0.28%
2018/07/17	2	13.20	2	13.25	13.35	0	7,304	0.00%
2018/07/16	0	0.00	3	13.28	13.15	-3	7,264	-0.04%
2018/07/13	5	12.91	4	13.10	13.15	1	7,209	0.01%
2018/07/12	7	13.38	4	13.35	13.35	3	7,037	0.04%
2018/07/11	2	13.15	5	13.33	13.35	-3	6,918	-0.04%
2018/07/06	0	0.00	2	12.75	12.95	-2	6,626	-0.03%
2018/07/02	1	12.95	21	12.90	12.95	-20	6,572	-0.30%
2018/06/29	0	0.00	2	12.80	12.65	-2	6,550	-0.03%
2018/06/28	1	13.10	8	13.08	13.05	-7	6,428	-0.11%
2018/06/26	5	12.80	20	12.70	12.95	-15	6,167	-0.24%
2018/06/25	0	0.00	3	12.87	12.90	-3	6,160	-0.05%
2018/06/22	0	0.00	12	12.64	12.60	-12	6,098	-0.20%
2018/06/21	12	12.61	3	12.75	12.60	9	6,198	0.15%
2018/06/20	2	12.45	4	12.41	12.60	-2	6,389	-0.03%
2018/06/19	0	0.00	3	12.40	12.40	-3	6,392	-0.05%
2018/06/14	0	0.00	2	12.35	12.10	-2	6,279	-0.03%
2018/06/13	11	12.45	6	12.46	12.40	5	6,294	0.08%
2018/06/12	1	12.40	0	0.00	12.50	1	6,219	0.02%
2018/06/11	0	0.00	0.1	12.45	12.40	-0.1	6,142	0.00%
2018/06/08	1	12.35	3	12.30	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	2	12.25	12.25	-2	6,099	-0.03%
2018/06/06	0	0.00	1	12.15	12.05	-1	6,105	-0.02%
2018/06/05	10	12.10	10	12.13	12.10	0	6,128	0.00%
2018/06/04	31	12.12	6	12.05	12.20	25	6,122	0.41%
2018/06/01	0	0.00	5	11.62	11.85	-5	5,952	-0.08%
2018/05/31	0	0.00	2	11.40	11.45	-2	5,847	-0.03%
2018/05/30	0	0.00	2	11.15	11.25	-2	6,534	-0.03%
2018/05/29	2	11.20	10	11.20	11.40	-8	6,662	-0.12%
2018/05/28	0	0.00	5	10.85	10.90	-5	6,902	-0.07%
2018/05/24	0	0.00	2	11.00	11.00	-2	7,257	-0.03%
2018/05/23	0	0.00	5	10.95	10.95	-5	7,979	-0.06%
2018/05/22	0	0.00	13	11.10	11.10	-13	8,247	-0.16%
2018/05/17	10	10.95	2	10.95	10.90	8	8,978	0.09%
2018/05/11	0	0.00	14	11.13	10.90	-14	9,629	-0.15%
2018/05/10	0	0.00	5	11.00	11.00	-5	9,646	-0.05%
2018/05/09	1	10.50	0	0.00	10.40	1	9,557	0.01%
2018/05/03	12	10.31	0	0.00	10.35	12	10,150	0.12%
2018/05/02	21	10.55	0	0.00	10.50	21	10,318	0.20%
2018/04/30	2	10.85	0	0.00	10.80	2	10,792	0.02%
2018/04/27	2	10.75	0	0.00	10.80	2	10,942	0.02%
2018/04/25	1	10.75	0	0.00	10.90	1	11,433	0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/19	2	11.30	8	11.34	11.25	-6	13,211	-0.05%
2018/04/18	0	0.00	3	11.25	11.15	-3	13,617	-0.02%
2018/04/16	7	11.21	1	11.30	11.15	6	15,298	0.04%
2018/04/13	2	11.25	0	0.00	11.35	2	15,988	0.01%
2018/04/12	5	11.48	1	11.30	11.30	4	17,051	0.02%
2018/04/11	4	11.68	0	0.00	11.60	4	17,184	0.02%
2018/04/10	4	11.78	2	11.75	11.80	2	17,410	0.01%
2018/04/09	5	11.91	19	11.96	12.00	-14	17,679	-0.08%
2018/04/03	3	11.65	0	0.00	11.80	3	18,523	0.02%
2018/04/02	2	11.85	0	0.00	11.90	2	18,769	0.01%
2018/03/30	3	11.60	0	0.00	11.60	3	20,463	0.01%
2018/03/29	0	0.00	2	11.50	11.55	-2	20,503	-0.01%
2018/03/28	0	0.00	10	11.33	11.45	-10	20,514	-0.05%
2018/03/27	12	11.08	0	0.00	11.15	12	20,452	0.06%
2018/03/26	6	11.00	0	0.00	10.85	6	20,399	0.03%
2018/03/23	9	11.10	10	11.10	10.95	-1	20,320	0.00%
2018/03/22	8	11.94	2	11.75	11.80	6	20,021	0.03%
2018/03/20	3	12.13	0	0.00	12.10	3	19,964	0.02%
2018/03/15	3	12.25	0	0.00	12.35	3	20,571	0.01%
2018/03/14	7	12.44	30	12.38	12.30	-23	20,742	-0.11%
2018/03/13	21	12.48	0	0.00	12.40	21	20,768	0.10%
2018/03/09	6	12.60	6	12.30	12.30	0	20,818	0.00%
2018/03/06	0	0.00	1	12.50	12.45	-1	20,732	0.00%
2018/03/05	18	12.69	0	0.00	12.20	18	20,585	0.09%
2018/03/02	76	13.55	0	0.00	13.55	76	19,892	0.38%
2018/03/01	1	13.75	8.2	13.94	13.85	-7.2	19,740	-0.04%
2018/02/27	1	13.55	0	0.00	13.45	1	19,364	0.01%
2018/02/26	3	13.75	39	13.83	13.60	-36	19,157	-0.19%
2018/02/23	75	13.87	12	13.78	13.50	63	18,999	0.33%
2018/02/22	7	13.70	8	13.63	13.60	-1	18,331	-0.01%
2018/02/21	25	13.39	49	13.36	13.55	-24	18,062	-0.13%
2018/02/12	4	12.78	0	0.00	12.80	4	17,554	0.02%
2018/02/09	2	12.35	0	0.00	12.45	2	17,463	0.01%
2018/02/08	1	12.15	0	0.00	12.20	1	17,444	0.01%
2018/02/06	5	12.00	4	11.84	12.25	1	17,268	0.01%
2018/02/05	2	12.65	0	0.00	12.85	2	16,969	0.01%
2018/01/31	1	13.20	20	12.70	12.95	-19	16,955	-0.11%
2018/01/30	10	13.30	1	13.35	13.05	9	16,808	0.05%
2018/01/29	12	13.24	1	13.25	13.20	11	16,648	0.07%
2018/01/26	1	13.10	0	0.00	13.15	1	16,589	0.01%
2018/01/25	0	0.00	5	13.20	13.25	-5	16,668	-0.03%
2018/01/24	6	13.05	42.2	12.97	13.05	-36.2	16,514	-0.22%
2018/01/23	32	12.70	5	12.70	12.75	27	16,150	0.17%
2018/01/22	5	12.30	3	12.50	12.55	2	16,061	0.01%
2018/01/19	0	0.00	10	12.75	12.75	-10	15,954	-0.06%
2018/01/18	11	12.65	2	12.70	12.65	9	16,342	0.06%
2018/01/17	5	13.01	102	13.00	12.90	-97	16,235	-0.60%	大賣/
2018/01/16	0	0.00	4	13.10	13.20	-4	15,894	-0.03%
2018/01/15	11	13.22	4	13.41	13.05	7	15,631	0.04%
2018/01/12	4	13.90	3	13.90	13.90	1	14,781	0.01%
2018/01/11	10	14.03	28	13.99	13.90	-18	14,390	-0.13%
2018/01/10	39	14.17	30	14.20	14.00	9	13,953	0.06%
2018/01/09	9	13.34	10.1	13.36	13.70	-1.1	12,861	-0.01%
2018/01/08	10	13.29	17	13.33	13.40	-7	12,193	-0.06%
2018/01/05	1	12.65	20	12.80	12.85	-19	11,174	-0.17%
2018/01/04	2	12.80	21	12.78	12.70	-19	10,964	-0.17%
2018/01/03	1	12.75	14	12.79	12.75	-13	10,724	-0.12%
2018/01/02	20	12.80	17	12.86	12.85	3	10,405	0.03%