中鴻 (2014)-元大-民生三民券商分點個股進出

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
22.05
漲跌
▲0.25
漲幅
+1.15%
成交量
2,827張
產業
上市鋼鐵類股
1607人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中鴻 (2014)籌碼相關－元大-民生三民券商分點個股進出

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

元大-民生三民券商分點個股進出
元大-民生三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0.2	21.90	0	0.00	21.90	0.2	7,936	0.00%
2024/06/11	300	22.10	0	0.00	22.05	300	8,012	3.74%	大買/鉅額交易
2024/06/07	0	0.00	10	22.15	22.30	-10	8,018	-0.12%
2024/06/06	0.1	22.20	1	22.05	22.20	-0.9	8,010	-0.01%
2024/05/31	0	0.00	1	22.70	22.75	-1	8,087	-0.01%
2024/05/24	0	0.00	1	22.35	22.40	-1	8,139	-0.01%
2024/05/23	0.2	22.55	0	0.00	22.35	0.2	8,109	0.00%
2024/05/20	3	23.43	0	0.00	23.45	3	7,872	0.04%
2024/05/17	0.1	23.00	0	0.00	22.95	0.1	7,452	0.00%
2024/05/16	0	0.00	11	22.90	23.00	-11	7,468	-0.15%
2024/05/15	0.1	22.75	2	22.73	22.75	-1.9	7,410	-0.03%
2024/05/10	0.1	22.25	0	0.00	22.60	0.1	7,354	0.00%
2024/05/09	0	22.60	0	0.00	22.30	0	7,297	0.00%
2024/05/07	0	0.00	1	22.50	22.55	-1	7,243	-0.01%
2024/05/06	7.1	23.09	0	0.00	22.90	7.1	7,177	0.10%
2024/05/03	4	23.60	0	0.00	23.35	4	7,119	0.06%
2024/04/26	3	23.08	0	0.00	23.20	3	6,947	0.04%
2024/04/22	0.1	22.80	0	0.00	22.80	0.1	7,016	0.00%
2024/04/19	1	23.45	20	23.45	23.20	-19	6,917	-0.27%
2024/04/18	2	23.88	21	23.93	23.75	-19	6,679	-0.28%
2024/04/16	0.1	22.30	3	22.17	22.15	-2.9	6,289	-0.05%
2024/04/15	4.2	23.23	3	23.07	22.65	1.2	6,417	0.02%
2024/04/12	4	22.90	4	23.15	23.00	0	6,362	0.00%
2024/04/11	20.2	23.57	0	0.00	23.35	20.2	6,346	0.32%
2024/04/10	27	24.52	14	24.59	24.10	13	6,309	0.21%
2024/04/09	6	24.45	13.5	23.70	24.95	-7.5	5,796	-0.13%
2024/04/08	0	0.00	2	22.65	22.70	-2	5,047	-0.04%
2024/04/03	10	22.70	0	0.00	22.80	10	5,013	0.20%
2024/04/02	0.1	22.20	0	0.00	22.15	0.1	4,727	0.00%
2024/03/28	2	22.40	0	0.00	22.05	2	5,898	0.03%
2024/03/26	0.1	22.00	0	0.00	21.90	0.1	6,896	0.00%
2024/03/20	0	0.00	10	22.05	22.00	-10	12,747	-0.08%
2024/03/13	0	0.00	5	22.10	22.00	-5	12,771	-0.04%
2024/03/12	0	0.00	1	22.40	22.50	-1	12,711	-0.01%
2024/03/08	0.1	22.10	0	0.00	22.05	0.1	12,716	0.00%
2024/03/06	0.1	22.60	3	22.63	22.40	-2.9	12,652	-0.02%
2024/03/04	4.1	22.50	0	0.00	22.50	4.1	12,611	0.03%
2024/02/27	0.1	23.20	20	23.30	23.05	-19.9	12,710	-0.16%
2024/02/21	1	23.80	0	0.00	23.75	1	12,943	0.01%
2024/02/20	5	24.34	0	0.00	24.05	5	12,941	0.04%
2024/02/16	0	0.00	0	23.85	23.95	0	13,129	0.00%
2024/02/02	0	0.00	0.2	23.70	23.65	-0.2	13,085	0.00%
2024/01/29	10	24.25	4	24.11	24.40	6	13,164	0.05%
2024/01/26	0	24.15	0	24.15	24.15	0	13,153	0.00%
2024/01/23	1	23.75	0	23.85	23.85	1	13,112	0.01%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/18	1	23.40	0	0.00	23.40	1	12,991	0.01%
2024/01/17	3.1	23.74	0	0.00	23.35	3.1	13,021	0.02%
2024/01/16	0	0.00	3	23.95	23.90	-3	13,025	-0.02%
2024/01/12	0	0.00	2	24.30	24.35	-2	13,000	-0.02%
2024/01/11	0.1	24.30	0	0.00	24.40	0.1	13,026	0.00%
2024/01/10	0.1	24.40	6	24.35	24.35	-5.9	13,180	-0.04%
2024/01/09	0	0.00	13	25.13	25.10	-13	13,022	-0.10%
2024/01/08	0	26.20	0	26.18	26.05	0	12,801	0.00%
2024/01/05	0	0.00	2	26.05	26.10	-2	12,727	-0.02%
2024/01/04	3	26.10	0	0.00	26.25	3	12,671	0.02%
2024/01/03	0	25.85	3	25.70	25.70	-3	12,565	-0.02%
2024/01/02	11	26.08	0	0.00	26.05	11	12,482	0.09%
2023/12/29	0	0.00	1	26.00	26.05	-1	12,465	-0.01%
2023/12/28	22	25.90	5	26.30	25.95	17	12,479	0.14%
2023/12/27	4	26.25	6	26.57	26.20	-2	12,340	-0.02%
2023/12/26	17	26.62	3	27.10	26.70	14	12,063	0.12%
2023/12/25	15	27.72	0	0.00	26.95	15	11,878	0.13%
2023/12/22	0	27.05	4	26.90	27.00	-4	11,440	-0.03%
2023/12/21	8	27.83	21	27.81	27.70	-13	10,953	-0.12%
2023/12/20	9	27.97	12	28.36	28.20	-3	10,450	-0.03%
2023/12/19	14	27.61	31.5	27.31	27.75	-17.5	9,327	-0.19%
2023/12/18	57	26.71	2.2	26.87	26.85	54.8	7,949	0.69%
2023/12/15	12	25.31	37.6	25.89	26.00	-25.6	5,922	-0.43%
2023/12/14	0	23.60	30	23.70	23.65	-30	4,955	-0.61%
2023/12/13	30	23.28	0	23.25	23.10	30	5,090	0.59%
2023/12/11	0	0.00	10	23.05	23.05	-10	5,194	-0.19%
2023/12/06	1	23.75	0.1	23.70	23.80	1	5,216	0.02%
2023/12/05	0	0.00	0.3	23.50	23.55	-0.3	5,163	-0.01%
2023/12/04	0	0.00	1	23.75	23.80	-1	5,142	-0.02%
2023/12/01	2	23.65	4.1	23.43	23.50	-2.1	5,088	-0.04%
2023/11/30	0	23.35	0	23.35	23.35	0	5,087	0.00%
2023/11/29	1	23.50	3	23.52	23.55	-2	5,135	-0.04%
2023/11/28	1	23.60	2	23.68	23.65	-1	5,111	-0.02%
2023/11/27	4	23.18	23	23.29	23.25	-19	5,024	-0.38%
2023/11/24	5	22.83	0	0.00	22.80	5	4,925	0.10%
2023/11/23	6	22.85	6	22.73	22.75	0	4,947	0.00%
2023/11/22	21	22.76	10	22.95	22.70	11	4,929	0.22%
2023/11/21	6	22.61	0	22.70	22.70	6	4,799	0.13%
2023/11/20	0	22.30	0	22.25	22.20	0	4,711	0.00%
2023/11/17	0	22.25	0	22.25	22.15	0	4,667	0.00%
2023/11/15	0	21.70	0	21.70	22.10	0	4,565	0.00%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/13	0	21.30	0	21.30	21.20	0	4,654	0.00%
2023/11/10	10	21.10	0	0.00	20.95	10	4,724	0.21%
2023/11/09	0	21.30	0	21.25	21.15	0	4,811	0.00%
2023/11/02	0	0.00	5	21.55	21.65	-5	5,456	-0.09%
2023/11/01	0	21.35	0	21.35	21.40	0	5,892	0.00%
2023/10/31	0	21.60	0	21.60	21.55	0	6,448	0.00%
2023/10/30	0	21.50	0	21.45	21.55	0	7,077	0.00%
2023/10/27	0	21.55	0	21.55	21.45	0	7,188	0.00%
2023/10/26	0	21.45	0	21.45	21.45	0	7,239	0.00%
2023/10/25	0	21.30	0	21.25	21.35	0	7,308	0.00%
2023/10/24	0	20.60	0	20.50	20.60	0	7,330	0.00%
2023/10/17	0	21.60	0	21.60	21.45	0	7,782	0.00%
2023/10/16	0	21.75	0	21.75	21.60	0	7,802	0.00%
2023/10/12	0	0.00	1	21.60	21.85	-1	7,883	-0.01%
2023/10/11	0	0.00	2	21.40	21.45	-2	7,934	-0.03%
2023/10/06	0	22.00	0	22.00	22.00	0	7,902	0.00%
2023/10/05	0	21.95	0	21.95	21.90	0	7,962	0.00%
2023/10/04	0	21.65	0	21.65	21.55	0	7,930	0.00%
2023/10/03	18	22.29	0	0.00	22.20	18	7,860	0.23%
2023/10/02	0	0.00	1	22.55	22.60	-1	7,867	-0.01%
2023/09/28	0	22.55	0	22.55	22.55	0	7,923	0.00%
2023/09/27	0	23.60	0	23.10	22.90	0	7,881	0.00%
2023/09/22	1	24.45	1	24.40	24.30	0	7,782	0.00%
2023/09/21	0	24.60	0	24.60	24.30	0	7,775	0.00%
2023/09/20	0	24.90	0	24.90	24.70	0	7,808	0.00%
2023/09/19	0	24.85	0	24.85	24.80	0	7,937	0.00%
2023/09/18	0	24.40	1	24.80	24.70	-1	7,974	-0.01%
2023/09/15	0	23.80	0	23.85	24.10	0	7,772	0.00%
2023/09/12	0	23.75	0	23.75	23.65	0	8,259	0.00%
2023/09/06	0	23.50	0	23.50	23.30	0	8,452	0.00%
2023/09/05	0	0.00	0	23.60	23.65	0	8,446	0.00%
2023/09/04	1	23.30	0	23.33	23.70	1	8,456	0.01%
2023/09/01	0	23.30	0	23.35	23.15	0	8,427	0.00%
2023/08/31	0	23.05	0	23.05	23.10	0	8,529	0.00%
2023/08/30	0	22.80	1	22.65	22.80	-1	8,744	-0.01%
2023/08/29	1	22.75	0	22.70	22.75	1	8,721	0.01%
2023/08/25	0	23.00	5	22.95	22.90	-5	8,695	-0.06%
2023/08/23	0	22.85	0	22.80	22.70	0	8,681	0.00%
2023/08/22	5	22.80	0	0.00	22.80	5	8,701	0.06%
2023/08/21	0	23.20	0	23.20	22.95	0	8,709	0.00%
2023/08/18	0	23.45	0	23.25	23.20	0	8,681	0.00%
2023/08/17	12	22.45	12	22.90	22.70	0	8,597	0.00%
2023/08/16	0	23.10	0	23.10	22.85	0	8,488	0.00%
2023/08/14	0	23.40	0	23.40	23.25	0	8,369	0.00%
2023/08/11	4.1	24.86	5	24.45	24.50	-0.9	8,200	-0.01%
2023/08/10	12	25.37	20	25.36	25.15	-8	8,083	-0.10%
2023/08/09	10	25.33	10	25.90	25.35	0	8,026	0.00%
2023/08/08	10	25.83	0	0.00	25.45	10	7,979	0.13%
2023/08/07	2	25.70	18	26.29	26.10	-16	7,900	-0.20%
2023/08/04	7	25.58	2.2	25.50	26.10	4.8	7,485	0.06%
2023/08/02	6	25.28	4.1	25.66	25.35	2	6,959	0.03%
2023/08/01	0	0.00	0	24.90	24.70	0	6,343	0.00%
2023/07/31	0	0.00	2	24.30	24.15	-2	6,308	-0.03%
2023/07/28	5	24.40	0	24.40	24.40	5	6,270	0.08%
2023/07/27	0	24.80	0	24.80	24.85	0	6,193	0.00%
2023/07/26	6	25.02	2	24.70	24.50	4	6,197	0.06%
2023/07/25	2	24.50	2	24.70	24.70	0	6,081	0.00%
2023/07/24	0	25.05	0.1	24.93	24.65	-0.1	6,006	0.00%
2023/07/20	1	24.55	4	24.70	24.65	-3	5,833	-0.05%
2023/07/19	0	23.90	2	24.00	23.60	-2	5,722	-0.03%
2023/07/18	0	0.00	4.1	24.09	24.05	-4.1	5,908	-0.07%
2023/07/17	2	24.23	0.1	24.13	24.20	1.9	5,975	0.03%
2023/07/12	1.2	23.16	0	0.00	23.10	1.2	6,002	0.02%
2023/07/11	0	23.45	0	23.40	23.35	0	6,005	0.00%
2023/07/07	1	23.50	10	23.33	23.35	-9	6,111	-0.15%
2023/07/06	2	23.80	0	0.00	23.80	2	6,107	0.03%
2023/07/04	0	0.00	2	24.60	24.60	-2	6,058	-0.03%
2023/07/03	1	24.55	0	0.00	24.50	1	6,089	0.02%
2023/06/29	0	24.80	0	24.86	24.65	0	6,043	0.00%
2023/06/28	1	24.90	3	24.80	24.85	-2	6,043	-0.03%
2023/06/27	12	25.28	1	25.24	25.25	11	5,963	0.18%
2023/06/26	2	25.00	6	25.03	24.75	-4	5,823	-0.07%
2023/06/21	0	24.57	0.5	24.60	24.55	-0.5	5,811	-0.01%
2023/06/20	5	24.65	1	24.65	24.65	4	5,879	0.07%
2023/06/19	54	24.86	61	24.91	24.90	-7	5,893	-0.12%
2023/06/16	11	24.69	0	24.03	24.55	11	5,664	0.19%
2023/06/15	0	23.76	0	23.75	23.65	0	5,518	0.00%
2023/06/14	1	24.20	1	24.05	23.85	0	5,686	0.00%
2023/06/13	0	23.35	0	23.35	23.20	0	5,680	0.00%
2023/06/12	0	23.73	1	23.65	23.50	-1	5,720	-0.02%
2023/06/09	0	24.20	0	24.00	23.95	0	5,802	0.00%
2023/06/08	0	23.90	0	23.90	23.90	0	5,983	0.00%
2023/06/07	0	23.95	0	23.93	23.95	0	6,110	0.00%
2023/06/06	1.2	23.84	0	24.18	23.85	1.2	6,211	0.02%
2023/06/05	1.4	24.45	60	24.40	24.40	-58.7	6,245	-0.94%
2023/06/02	0	23.23	2	23.10	23.20	-2	6,133	-0.03%
2023/06/01	0	0.00	0	23.20	23.10	0	6,297	0.00%
2023/05/31	0	23.38	0	23.38	23.10	0	6,394	0.00%
2023/05/25	0	23.40	0	23.40	23.25	0	7,578	0.00%
2023/05/24	0	23.70	0	23.70	23.75	0	7,658	0.00%
2023/05/23	0	23.85	0	23.80	23.75	0	7,773	0.00%
2023/05/22	0	23.68	2	23.65	23.65	-2	7,946	-0.03%
2023/05/19	1	23.51	0	23.73	23.25	1	8,109	0.01%
2023/05/18	4	23.60	5	23.50	23.60	-1	8,285	-0.01%
2023/05/17	0	23.55	0	23.55	23.40	0	8,378	0.00%
2023/05/16	0	23.40	0	23.40	23.25	0	8,504	0.00%
2023/05/15	60	23.13	5	23.30	23.35	55	8,695	0.63%
2023/05/12	0.1	23.91	0	23.90	23.00	0.1	8,750	0.00%
2023/05/11	0.1	23.91	0	23.90	23.40	0.1	8,702	0.00%
2023/05/10	1	24.20	0	24.25	24.25	1	8,820	0.01%
2023/05/09	0	24.30	0	24.30	24.25	0	9,053	0.00%
2023/05/08	1.1	24.50	0	24.58	24.40	1.1	9,159	0.01%
2023/05/05	0	24.43	0	24.43	24.45	0	9,345	0.00%
2023/05/04	0	24.35	0	24.25	24.05	0	9,566	0.00%
2023/05/03	0	24.25	0	24.25	24.25	0	9,880	0.00%
2023/05/02	0	24.35	0	24.30	24.20	0	10,177	0.00%
2023/04/27	1	24.30	0	24.40	24.30	1	10,776	0.01%
2023/04/26	0	24.40	0	24.35	24.60	0	10,991	0.00%
2023/04/25	0.1	24.96	0	25.30	24.45	0.1	11,452	0.00%
2023/04/24	0	25.85	0	25.35	25.15	0	11,957	0.00%
2023/04/21	10	25.70	0	25.26	25.55	10	12,174	0.08%
2023/04/20	4.1	25.86	0	0.00	25.75	4.1	12,054	0.03%
2023/04/19	0	26.30	0	26.35	26.15	0	12,265	0.00%
2023/04/18	0	26.60	0	26.60	26.55	0	12,241	0.00%
2023/04/17	0	26.63	0	26.63	26.65	0	12,290	0.00%
2023/04/14	1.1	26.70	0	0.00	26.70	1.1	12,409	0.01%
2023/04/13	0	27.03	0	27.03	27.10	0	12,479	0.00%
2023/04/12	0	26.93	4	26.80	26.80	-4	12,549	-0.03%
2023/04/10	0	26.78	0	26.78	26.90	0	12,879	0.00%
2023/04/07	0	26.80	0	26.80	26.55	0	13,120	0.00%
2023/03/31	0	26.53	0	26.50	26.40	0	14,269	0.00%
2023/03/30	28	26.25	0	0.00	26.25	28	15,575	0.18%
2023/03/29	0.1	26.25	0	0.00	26.40	0.1	17,033	0.00%
2023/03/28	2.1	26.25	0	0.00	26.15	2.1	17,801	0.01%
2023/03/27	0	26.90	0	26.85	26.50	0	18,537	0.00%
2023/03/24	0.1	26.52	3	26.55	26.55	-2.9	19,550	-0.01%
2023/03/23	0	26.40	3	26.37	26.40	-3	20,721	-0.01%
2023/03/22	0.1	26.74	1	26.61	26.60	-0.9	22,079	0.00%
2023/03/21	0	27.00	1	26.90	26.85	-1	22,657	0.00%
2023/03/20	0.1	26.97	0	27.02	26.65	0.1	22,689	0.00%
2023/03/17	0.2	27.11	0	27.15	27.15	0.2	22,606	0.00%
2023/03/15	0	0.00	2	27.70	27.60	-2	22,491	-0.01%
2023/03/14	4	27.85	0	27.80	27.60	4	22,529	0.02%
2023/03/13	0.1	27.40	0.3	27.87	27.75	-0.2	22,740	0.00%
2023/03/10	1	28.10	1	28.10	27.90	0	22,697	0.00%
2023/03/09	0.1	28.63	5.1	28.80	28.70	-5	22,744	-0.02%
2023/03/08	5	28.25	1	28.30	28.40	4	22,700	0.02%
2023/03/07	10.1	28.85	2.1	28.72	28.80	8	22,742	0.04%
2023/03/06	0.1	28.60	1.9	28.35	28.40	-1.9	22,627	-0.01%
2023/03/03	0.1	28.14	0.1	28.17	28.30	0	22,580	0.00%
2023/03/02	0	27.45	0.1	27.78	28.15	-0.1	22,576	0.00%
2023/03/01	0.2	27.40	3	27.96	27.40	-2.8	22,561	-0.01%
2023/02/24	1	29.98	3	28.85	28.90	-2	22,234	-0.01%
2023/02/23	4.1	29.51	2.3	29.67	29.70	1.8	21,938	0.01%
2023/02/21	0.1	29.15	5.1	29.30	29.25	-5	21,945	-0.02%
2023/02/20	0.1	29.17	2.2	29.22	29.20	-2.1	22,379	-0.01%
2023/02/17	9	29.00	9	29.00	29.00	0	23,118	0.00%
2023/02/16	0.1	28.77	2.1	28.90	28.80	-2	23,559	-0.01%
2023/02/15	5	28.50	1	28.95	28.40	4	23,389	0.02%
2023/02/14	3.1	28.72	3.1	28.82	28.80	0	23,295	0.00%
2023/02/13	0	0.00	0.1	28.79	28.85	-0.1	23,198	0.00%
2023/02/09	0	28.70	0	28.64	28.40	0	23,070	0.00%
2023/02/08	1.1	28.82	4.1	28.88	28.65	-3	23,104	-0.01%
2023/02/07	0.1	28.15	19.2	28.02	28.80	-19.1	22,930	-0.08%
2023/02/06	1	27.80	1	27.85	28.05	0	22,757	0.00%
2023/02/03	18.1	27.84	11	27.85	27.80	7.1	22,668	0.03%
2023/02/02	4	28.34	0	0.00	28.45	4	22,489	0.02%
2023/02/01	6.2	28.71	134.1	28.80	28.75	-127.9	22,276	-0.57%	大賣/鉅額交易
2023/01/31	11.1	29.24	6.1	29.23	29.00	5	21,995	0.02%
2023/01/30	12.1	28.96	11.1	28.83	29.00	1	21,744	0.00%
2023/01/17	2.1	28.20	3.3	28.29	28.45	-1.2	21,441	-0.01%
2023/01/16	2.1	27.88	0.1	27.99	27.95	2	21,168	0.01%
2023/01/13	11.1	28.22	14.1	27.66	27.75	-3	20,983	-0.01%
2023/01/12	19.2	28.31	29.1	28.18	27.60	-9.9	20,674	-0.05%
2023/01/11	0.1	27.65	15.1	27.70	27.80	-15.1	20,210	-0.07%
2023/01/10	0.1	27.23	0.1	27.29	27.25	0	19,989	0.00%
2023/01/09	1.1	27.15	0.2	27.51	27.35	0.9	19,992	0.00%
2023/01/06	3	27.05	0	26.90	27.10	3	19,758	0.02%
2023/01/05	0.1	26.90	0.1	26.90	26.50	0	19,785	0.00%
2023/01/04	1.1	26.62	0.1	27.16	26.65	1.1	19,743	0.01%
2023/01/03	0.1	27.15	0.1	27.03	27.10	0	19,655	0.00%
2022/12/30	0.1	26.98	1.1	26.71	26.75	-1	19,555	-0.01%
2022/12/29	0.1	26.45	3.1	26.51	26.60	-3	19,450	-0.02%
2022/12/28	1.1	26.96	1.1	27.01	26.80	0.1	19,437	0.00%
2022/12/27	0.1	26.74	0	26.95	26.70	0.1	19,274	0.00%
2022/12/26	0.1	27.35	0.1	27.68	27.10	0	19,051	0.00%
2022/12/23	38.1	27.97	33.1	27.83	27.60	5	18,722	0.03%
2022/12/22	13.1	27.35	0.2	27.40	27.30	12.9	17,973	0.07%
2022/12/21	5.2	26.21	10.3	26.70	27.10	-5.1	16,789	-0.03%
2022/12/20	24.3	24.88	1	26.10	24.70	23.2	15,380	0.15%
2022/12/19	51.5	26.71	0.1	26.23	26.00	51.4	14,732	0.35%
2022/12/16	65.1	27.52	5.2	27.70	27.50	60	14,061	0.43%
2022/12/15	14.3	27.29	5.3	27.62	27.60	9	13,168	0.07%
2022/12/14	54.2	26.57	13.2	26.56	25.90	41	12,193	0.34%
2022/12/13	4.1	25.59	24.2	25.67	26.40	-20.1	10,963	-0.18%
2022/12/12	0.1	24.10	0.1	24.05	24.00	0	10,542	0.00%
2022/12/09	0	0.00	0	23.75	23.80	0	10,567	0.00%
2022/12/08	0	23.75	0	0.00	23.75	0	10,633	0.00%
2022/12/06	1.1	24.59	0.1	24.30	24.15	1	10,594	0.01%
2022/12/05	20.2	24.65	11.2	24.20	24.70	9	10,597	0.08%
2022/12/02	0	0.00	1	23.60	23.60	-1	10,364	-0.01%
2022/12/01	2.2	24.11	0.2	24.12	23.95	2	10,432	0.02%
2022/11/30	0.1	23.68	40.1	23.70	23.80	-40	10,464	-0.38%
2022/11/29	1.1	23.71	57.1	23.79	23.85	-56	10,493	-0.53%
2022/11/25	40.1	23.45	0.1	23.20	22.80	40	10,516	0.38%
2022/11/24	0.1	22.70	0	0.00	22.80	0.1	10,531	0.00%
2022/11/22	0.1	23.95	2.1	24.05	23.35	-2	10,378	-0.02%
2022/11/18	1.2	24.13	43.2	23.97	23.90	-42	10,353	-0.41%
2022/11/17	0.1	24.15	0.1	24.15	24.20	0	10,256	0.00%
2022/11/16	5.2	24.08	3.2	24.10	24.45	2	10,149	0.02%
2022/11/15	23.2	22.99	54.2	23.35	24.10	-31.1	9,713	-0.32%
2022/11/14	4.2	21.86	52.2	22.43	22.45	-48	8,940	-0.54%
2022/11/11	0.1	20.60	0.1	20.59	20.45	0	8,585	0.00%
2022/11/09	0.1	20.85	10.1	20.80	20.75	-10	9,001	-0.11%
2022/11/08	0.2	20.80	1.2	20.80	20.60	-1	9,464	-0.01%
2022/11/07	0	20.50	2	20.52	20.40	-2	9,865	-0.02%
2022/11/04	1	19.80	0	0.00	19.90	1	9,907	0.01%
2022/11/03	0.1	20.52	0.1	20.43	20.55	0	9,955	0.00%
2022/11/02	0.2	20.34	2.2	20.30	20.45	-2	9,996	-0.02%
2022/11/01	0.1	19.89	0.1	19.95	20.00	0	10,034	0.00%
2022/10/28	20.1	19.95	0	0.00	19.90	20.1	10,270	0.20%
2022/10/27	1	20.35	0	0.00	20.50	1	10,296	0.01%
2022/10/25	17	20.83	0	0.00	20.80	17	11,142	0.15%
2022/10/21	20	21.70	0	0.00	21.50	20	11,244	0.18%
2022/10/20	1	21.10	1	21.90	22.45	0	11,328	0.00%
2022/10/19	0.2	21.95	2.2	21.94	21.90	-2	11,399	-0.02%
2022/10/18	1	21.20	1	21.25	21.25	0	11,536	0.00%
2022/10/17	15	21.16	0	0.00	21.15	15	11,683	0.13%
2022/10/14	2	21.30	0	0.00	21.15	2	11,844	0.02%
2022/10/13	0	0.00	5	21.45	21.15	-5	11,967	-0.04%
2022/10/12	0	0.00	7	22.11	22.20	-7	12,127	-0.06%
2022/10/05	0.1	22.65	1.1	22.85	22.60	-1	12,293	-0.01%
2022/09/29	0	0.00	0	21.20	21.00	0	12,300	0.00%
2022/09/28	0	20.80	0	21.70	20.50	0	12,279	0.00%
2022/09/27	15	21.70	0	0.00	21.40	15	12,321	0.12%
2022/09/26	17.1	22.19	1	22.10	21.65	16.1	12,522	0.13%
2022/09/22	15.1	22.60	0.1	22.80	22.55	15	12,464	0.12%
2022/09/21	42.3	23.51	0.1	23.40	23.20	42.2	12,282	0.34%
2022/09/20	1	24.40	0	0.00	24.20	1	12,026	0.01%
2022/09/19	1.1	24.46	1.1	25.14	24.45	0	11,912	0.00%
2022/09/15	0	0.00	5	24.40	24.45	-5	11,879	-0.04%
2022/09/14	1	23.91	0	24.05	23.95	1	11,970	0.01%
2022/09/13	0	0.00	1	24.65	24.55	-1	12,118	-0.01%
2022/09/12	0.1	24.85	0.1	24.90	24.60	0	12,301	0.00%
2022/09/08	0.1	24.10	3.1	24.30	24.20	-3	12,320	-0.02%
2022/09/07	3	24.28	0.1	24.15	23.90	3	12,320	0.02%
2022/09/06	3.1	24.32	2.1	24.30	23.95	1	12,180	0.01%
2022/09/05	1	24.75	0	0.00	24.60	1	12,095	0.01%
2022/09/02	0	0.00	2	25.20	25.15	-2	12,179	-0.02%
2022/09/01	3	25.35	0	0.00	25.20	3	12,175	0.02%
2022/08/31	1.1	25.71	1.1	25.67	25.95	0	12,098	0.00%
2022/08/29	2	26.20	137	26.25	26.25	-135	12,111	-1.11%	大賣/鉅額交易
2022/08/26	2.1	27.08	1.1	27.11	27.05	1	12,174	0.01%
2022/08/25	1.1	26.75	0.1	26.95	26.90	1	12,183	0.01%
2022/08/24	0.1	26.90	0.1	27.00	26.80	0	12,216	0.00%
2022/08/19	0.1	27.75	0.1	27.80	27.55	0	12,263	0.00%
2022/08/18	1.2	27.70	2.2	27.84	27.70	-1	12,205	-0.01%
2022/08/17	0.2	27.85	3.3	27.74	27.45	-3.1	12,084	-0.03%
2022/08/16	0.1	27.23	5.2	27.48	27.20	-5.1	11,983	-0.04%
2022/08/15	4.3	27.78	5.3	27.27	27.60	-1	11,864	-0.01%
2022/08/12	4.1	26.20	1.1	26.20	26.00	3	11,606	0.03%
2022/08/09	2	25.50	0	0.00	25.50	2	11,359	0.02%
2022/08/08	2	25.70	0	0.00	25.50	2	11,344	0.02%
2022/08/05	0.1	26.65	1.1	26.50	26.05	-1	11,308	-0.01%
2022/08/04	2.1	26.06	0.1	26.10	26.00	2	11,422	0.02%
2022/08/02	2.3	26.59	1.5	26.89	26.90	0.8	11,544	0.01%
2022/08/01	1.5	26.98	14.5	26.72	27.10	-13	11,292	-0.12%
2022/07/29	0.1	25.20	0.1	25.10	25.15	0	11,552	0.00%
2022/07/28	1.2	24.92	1.2	24.95	24.90	0	11,523	0.00%
2022/07/27	1.5	24.38	0.4	24.55	24.60	1.1	11,460	0.01%
2022/07/26	13.1	25.26	0	0.00	25.05	13.1	11,397	0.11%
2022/07/25	0.3	28.60	0.1	28.50	28.70	0.2	11,190	0.00%
2022/07/22	0.2	28.10	0.1	28.25	28.20	0.1	11,040	0.00%
2022/07/21	2.1	28.18	0	0.00	28.10	2.1	11,086	0.02%
2022/07/20	1.3	29.10	1.3	29.42	29.40	0	11,156	0.00%
2022/07/19	136.1	28.60	2.1	28.67	28.75	134	11,216	1.19%	大買/鉅額交易
2022/07/18	0.1	27.65	2.1	27.67	28.40	-2	11,158	-0.02%
2022/07/15	1	26.70	3	26.85	26.85	-2	11,091	-0.02%
2022/07/14	1	26.80	0	0.00	26.80	1	11,223	0.01%
2022/07/12	1	26.40	4	26.81	26.75	-3	11,532	-0.03%
2022/07/07	0	0.00	1	25.25	26.00	-1	11,839	-0.01%
2022/07/05	0	0.00	0	25.65	26.00	0	12,164	0.00%
2022/07/04	0	25.15	1	25.00	25.00	-1	12,242	-0.01%
2022/06/30	1	26.80	2	27.10	26.85	-1	12,310	-0.01%
2022/06/29	1	27.65	0	0.00	27.70	1	12,355	0.01%
2022/06/28	1	27.75	0	0.00	27.95	1	12,507	0.01%
2022/06/27	2.1	28.35	0.1	28.55	28.50	2	13,089	0.02%
2022/06/24	0	0.00	1	27.25	27.50	-1	13,382	-0.01%
2022/06/23	2	26.95	0	0.00	27.10	2	13,663	0.01%
2022/06/22	1.1	27.26	1.1	27.40	27.40	0	13,894	0.00%
2022/06/21	0	0.00	2	28.15	28.40	-2	14,512	-0.01%
2022/06/20	3	28.37	1	28.30	28.05	2	14,978	0.01%
2022/06/17	1.2	29.67	0	0.00	29.80	1.2	16,109	0.01%
2022/06/16	2.1	30.25	0	0.00	30.00	2.1	17,398	0.01%
2022/06/15	0.1	31.25	0.1	31.45	30.90	0	17,549	0.00%
2022/06/14	1.3	30.62	0.5	30.84	31.00	0.8	17,760	0.00%
2022/06/13	3.3	31.59	0.1	31.25	31.15	3.2	18,175	0.02%
2022/06/10	1	32.30	0	0.00	32.55	1	18,323	0.01%
2022/06/06	0.3	33.44	2.3	33.08	33.50	-2	19,839	-0.01%
2022/06/02	1	32.65	0	0.00	32.65	1	21,173	0.00%
2022/06/01	1	32.90	0	0.00	33.15	1	22,617	0.00%
2022/05/31	9	32.88	0	0.00	32.70	9	22,746	0.04%
2022/05/30	0.1	33.55	0.1	33.53	33.40	0	22,803	0.00%
2022/05/24	0.1	33.25	0.1	33.50	32.90	0	24,000	0.00%
2022/05/20	1.1	33.20	0.1	33.25	33.10	1	24,603	0.00%
2022/05/19	4	31.73	0	0.00	31.90	4	25,466	0.02%
2022/05/18	0	33.60	0.1	33.57	33.45	0	25,245	0.00%
2022/05/17	0	32.85	0	0.00	32.95	0	25,175	0.00%
2022/05/16	0	0.00	0	33.10	32.90	0	25,132	0.00%
2022/05/13	0	32.85	4	32.55	32.75	-4	25,157	-0.02%
2022/05/12	5	32.80	0	0.00	32.35	5	25,175	0.02%
2022/05/11	1	33.65	0	0.00	33.65	1	25,046	0.00%
2022/05/10	8.1	34.15	0.1	34.60	34.50	8	25,121	0.03%
2022/05/09	2.1	33.88	0.1	33.80	33.65	2	25,071	0.01%
2022/05/06	21.1	34.98	2.1	35.09	34.60	19	25,056	0.08%
2022/05/05	2	38.40	2	38.53	38.35	0	24,627	0.00%
2022/05/03	2	37.60	0	0.00	37.85	2	24,698	0.01%
2022/04/29	1	38.10	0	0.00	38.15	1	24,756	0.00%
2022/04/28	0.1	38.35	0.1	38.50	38.05	0	24,853	0.00%
2022/04/27	2	38.35	0	0.00	38.20	2	24,827	0.01%
2022/04/26	5.1	40.12	13	39.92	39.40	-8	24,640	-0.03%
2022/04/25	5	41.11	3	41.25	40.90	2	24,401	0.01%
2022/04/22	0.1	43.93	0.1	44.35	43.85	0.1	24,199	0.00%
2022/04/21	2	43.18	1	43.60	43.10	1	24,298	0.00%
2022/04/20	1.1	43.65	11.1	43.65	43.60	-10	24,620	-0.04%
2022/04/19	7	44.89	1	45.00	44.50	6	24,576	0.02%
2022/04/18	0.1	45.00	4	44.88	44.75	-4	24,596	-0.02%
2022/04/15	2.1	47.01	10.1	47.35	46.80	-8	24,461	-0.03%
2022/04/14	5	47.11	373	47.10	46.80	-368	24,431	-1.51%	大賣/鉅額交易
2022/04/13	20	47.23	6	47.13	47.10	14	24,418	0.06%
2022/04/12	2	46.20	2	45.95	46.70	0	24,421	0.00%
2022/04/11	4	47.29	0	0.00	46.65	4	24,375	0.02%
2022/04/08	0	0.00	2	46.50	47.50	-2	24,241	-0.01%
2022/04/07	5	46.40	11	46.00	45.75	-6	24,089	-0.02%
2022/04/06	3	46.75	2	46.90	46.95	1	23,863	0.00%
2022/04/01	352	46.45	1	46.40	46.55	351	23,925	1.47%	大買/鉅額交易
2022/03/31	3	46.40	5	46.16	46.15	-2	24,396	-0.01%
2022/03/30	17	45.84	15	46.13	46.90	2	24,614	0.01%
2022/03/29	6	46.56	1	46.15	46.00	5	24,555	0.02%
2022/03/28	4.1	47.40	615.1	47.22	47.30	-611	24,828	-2.46%	大賣/鉅額交易
2022/03/25	1.1	48.11	13.1	48.27	48.50	-12	25,621	-0.05%
2022/03/24	11.2	48.36	9.2	48.53	47.95	2	27,333	0.01%
2022/03/23	5.1	47.97	16.1	48.13	48.50	-11	28,160	-0.04%
2022/03/22	54.2	47.81	37.3	47.73	47.40	16.8	27,779	0.06%
2022/03/21	30.2	47.05	46.2	46.90	47.20	-16	26,656	-0.06%
2022/03/18	3.1	44.63	21.1	43.99	43.95	-18	25,846	-0.07%
2022/03/17	7.1	44.11	4.2	44.15	44.20	3	26,610	0.01%
2022/03/16	18	43.88	22.5	44.10	43.75	-4.5	26,726	-0.02%
2022/03/15	4	43.16	1	44.15	43.20	3	26,546	0.01%
2022/03/14	4	43.60	15	43.77	44.00	-11	27,330	-0.04%
2022/03/11	24.2	43.56	18.2	43.77	43.60	6	27,832	0.02%
2022/03/10	2	41.88	7	42.06	42.80	-5	27,391	-0.02%
2022/03/09	7.3	41.82	1.1	41.88	41.80	6.2	27,386	0.02%
2022/03/08	12.5	43.25	16.1	42.58	40.90	-3.6	27,456	-0.01%
2022/03/07	58.2	43.68	104.2	43.82	43.90	-46	26,189	-0.18%	大賣/
2022/03/04	2	42.13	283.1	42.00	42.00	-281.1	24,971	-1.13%	大賣/鉅額交易
2022/03/03	119.1	42.39	14.1	42.33	42.30	105	25,053	0.42%	大買/鉅額交易
2022/03/02	6.2	42.59	7.2	42.41	42.25	-1	25,338	0.00%
2022/03/01	4.1	42.11	5.1	42.18	42.05	-1	26,021	0.00%
2022/02/25	11.1	40.47	13.2	40.43	40.50	-2.1	27,087	-0.01%
2022/02/24	6.1	40.08	0	40.40	39.35	6.1	27,790	0.02%
2022/02/23	280	41.30	4	41.18	41.30	276	27,769	0.99%	大買/鉅額交易
2022/02/22	28.1	42.03	32	41.60	41.20	-4	27,786	-0.01%
2022/02/21	44.1	42.57	48.1	42.78	42.75	-3.9	27,345	-0.01%
2022/02/18	32.1	39.80	21	39.85	39.85	11.1	26,414	0.04%
2022/02/17	0	0.00	1	39.45	39.75	-1	26,629	0.00%
2022/02/16	0	0.00	0.1	39.70	39.55	-0.1	26,832	0.00%
2022/02/15	1	39.10	0	0.00	39.10	1	27,223	0.00%
2022/02/11	1	40.30	5	40.35	40.35	-4	28,247	-0.01%
2022/02/10	0	0.00	1	40.35	40.50	-1	28,566	0.00%
2022/02/09	0	0.00	41	40.05	40.25	-41	29,265	-0.14%
2022/02/08	1	39.65	2	39.80	40.00	-1	29,287	0.00%
2022/02/07	2	39.65	0.1	39.45	39.85	2	29,340	0.01%
2022/01/26	0	0.00	1	36.80	37.00	-1	29,320	0.00%
2022/01/25	0	0.00	0.1	37.05	36.75	-0.1	29,502	0.00%
2022/01/24	3.1	36.87	3.1	37.00	37.10	0	29,595	0.00%
2022/01/21	0.1	38.30	0.1	38.80	38.15	0	29,608	0.00%
2022/01/20	0.1	39.15	0.3	38.87	39.25	-0.2	29,596	0.00%
2022/01/19	0.1	38.25	0	0.00	38.25	0.1	29,578	0.00%
2022/01/18	0.1	39.10	0	0.00	38.80	0.1	29,689	0.00%
2022/01/14	15	39.38	8	39.46	40.00	7	30,508	0.02%
2022/01/13	5	39.66	5.2	39.71	40.00	-0.2	30,450	0.00%
2022/01/12	1.1	38.15	5.2	38.15	38.45	-4.1	30,188	-0.01%
2022/01/11	0.1	38.65	0.1	38.40	38.15	0	30,146	0.00%
2022/01/10	0.1	39.00	0	38.90	38.90	0.1	30,244	0.00%
2022/01/07	5	39.05	0.1	39.63	39.05	4.9	30,235	0.02%
2022/01/06	3.2	39.80	0.2	39.78	39.75	3	30,272	0.01%
2022/01/05	3.1	41.18	6.1	40.51	40.25	-3	30,346	-0.01%
2022/01/04	27	40.01	0	0.00	40.15	27	30,395	0.09%
2022/01/03	3	40.32	0	0.00	40.70	3	30,572	0.01%
2021/12/30	1	41.50	5	41.19	41.15	-4	30,805	-0.01%
2021/12/29	4	41.48	3.1	41.16	41.50	0.9	30,944	0.00%
2021/12/28	4	41.13	11.1	41.19	41.10	-7.1	31,211	-0.02%
2021/12/27	6.1	41.15	0.1	42.05	41.00	6.1	31,412	0.02%
2021/12/24	6.1	44.16	8.1	43.58	42.55	-2	31,107	-0.01%
2021/12/23	5	43.50	33	43.67	43.55	-28	30,878	-0.09%
2021/12/22	16.5	44.06	19.4	44.49	43.90	-3	30,458	-0.01%
2021/12/21	12.3	42.87	13.4	43.06	44.55	-1.1	29,872	0.00%
2021/12/20	669.5	44.08	56.5	43.77	44.05	613	28,816	2.13%	大買/鉅額交易
2021/12/17	13.5	41.27	30.5	41.36	41.70	-17	26,866	-0.06%
2021/12/16	4.2	39.42	2.2	39.69	39.40	2.1	25,705	0.01%
2021/12/15	2	39.68	1.1	40.10	39.95	1	25,899	0.00%
2021/12/14	7	40.48	6	40.03	39.65	1	25,870	0.00%
2021/12/13	17.5	40.12	16.5	40.41	40.90	1	25,432	0.00%
2021/12/10	3.1	38.65	5.2	38.90	38.50	-2.1	24,588	-0.01%
2021/12/09	7.2	39.02	7.2	38.77	38.45	0	24,644	0.00%
2021/12/08	18	39.85	22.2	40.07	39.15	-4.2	24,884	-0.02%
2021/12/07	23.6	38.80	13.4	38.33	39.00	10.2	24,544	0.04%
2021/12/06	1.1	37.20	8.1	37.26	37.10	-7.1	23,937	-0.03%
2021/12/03	9	36.43	107	36.64	36.50	-98	23,783	-0.41%	大賣/
2021/12/02	25	35.94	31.2	36.22	36.20	-6.2	23,710	-0.03%
2021/12/01	1	35.25	0.1	35.15	35.40	1	23,638	0.00%
2021/11/30	1.1	34.90	0	0.00	35.10	1.1	23,681	0.00%
2021/11/29	12	35.11	26	34.82	35.10	-14	23,701	-0.06%
2021/11/26	130.1	36.26	22	37.05	36.25	108.1	23,693	0.46%	大買/鉅額交易
2021/11/25	18.1	38.55	27.1	38.17	38.15	-9	23,602	-0.04%
2021/11/24	141.1	36.96	102.1	37.19	37.40	39	22,654	0.17%	大買/大賣/
2021/11/23	13.1	35.13	9.1	35.30	35.20	4	21,411	0.02%
2021/11/22	0	0.00	10.4	32.58	33.40	-10.4	21,791	-0.05%
2021/11/19	7.2	32.99	12	33.05	32.85	-4.9	21,762	-0.02%
2021/11/18	0	0.00	3.1	33.95	33.90	-3.1	21,745	-0.01%
2021/11/17	10	33.98	10	34.24	33.85	0	21,904	0.00%
2021/11/16	0.1	34.15	1	34.55	34.10	-0.9	22,142	0.00%
2021/11/15	17	34.76	1	34.85	34.75	16	22,263	0.07%
2021/11/12	3.1	36.32	12.3	35.64	35.55	-9.3	22,815	-0.04%
2021/11/11	56	36.91	39.1	36.54	36.25	16.9	22,815	0.07%
2021/11/10	4	35.13	0	0.00	34.95	4	22,256	0.02%
2021/11/09	5	35.57	22	35.48	35.70	-17	22,466	-0.08%
2021/11/08	43	35.92	16.1	36.04	36.25	26.9	22,636	0.12%
2021/11/05	7.1	34.32	0	0.00	34.30	7.1	22,459	0.03%
2021/11/04	4	35.71	3	36.25	35.15	1	22,738	0.00%
2021/11/03	0	0.00	0.1	35.80	35.70	-0.1	23,539	0.00%
2021/11/02	2.1	35.62	0.1	36.05	35.15	2	23,573	0.01%
2021/11/01	0	0.00	1.1	35.00	35.20	-1.1	23,736	0.00%
2021/10/29	1.1	34.94	0	0.00	35.10	1.1	23,880	0.00%
2021/10/28	2	34.40	0	0.00	34.85	2	23,908	0.01%
2021/10/27	1	35.40	0	0.00	35.30	1	24,131	0.00%
2021/10/26	2	35.35	2.1	35.59	35.60	-0.1	24,736	0.00%
2021/10/25	4	34.26	16	34.66	35.05	-12	25,027	-0.05%
2021/10/22	26.1	34.33	0	0.00	33.70	26.1	25,424	0.10%
2021/10/21	0	0.00	5	36.20	36.90	-5	25,461	-0.02%
2021/10/20	2	37.00	2	36.45	36.05	0	25,804	0.00%
2021/10/14	0	0.00	1	36.20	36.35	-1	28,019	0.00%
2021/10/13	1	35.90	1	35.40	35.80	0	28,804	0.00%
2021/10/12	4	36.35	1	36.35	36.10	3	29,292	0.01%
2021/10/08	6	37.53	1	38.80	37.00	5	30,189	0.02%
2021/10/07	3	37.99	2	37.88	38.30	1	31,156	0.00%
2021/10/06	0	0.00	1.1	38.72	38.05	-1.1	32,370	0.00%
2021/10/05	0	0.00	6.1	38.04	39.00	-6.1	33,509	-0.02%
2021/10/04	9	39.16	4	38.10	37.10	5	34,130	0.01%
2021/10/01	6	39.43	0	0.00	39.15	6	35,544	0.02%
2021/09/30	2	41.35	0	0.00	41.80	2	37,175	0.01%
2021/09/29	0	0.00	1	40.55	40.35	-1	38,748	0.00%
2021/09/28	0	0.00	3.1	41.40	41.45	-3.1	41,331	-0.01%
2021/09/27	0	0.00	11	42.46	42.35	-11	44,443	-0.02%
2021/09/24	3	41.75	3	41.62	41.75	0	49,121	0.00%
2021/09/23	4	41.28	5	41.19	41.25	-1	55,807	0.00%
2021/09/22	11	41.92	3	41.37	41.00	8	63,801	0.01%
2021/09/16	4	44.55	1	44.45	44.15	3	70,029	0.00%
2021/09/14	0	0.00	21	45.66	45.50	-21	75,763	-0.03%
2021/09/13	56	46.89	6	46.98	46.90	50	79,590	0.06%
2021/09/10	31	46.13	20	46.36	46.35	11	80,607	0.01%
2021/09/08	3	44.37	1	43.95	43.70	2	84,570	0.00%
2021/09/07	12	44.79	7	44.06	44.20	5	84,889	0.01%
2021/09/06	5	44.55	4	44.68	44.45	1	85,072	0.00%
2021/09/03	15	44.67	3	45.05	44.05	12	85,000	0.01%
2021/09/02	1	44.40	23	45.36	44.40	-22	85,129	-0.03%
2021/09/01	0	0.00	10	47.20	46.05	-10	85,115	-0.01%
2021/08/31	36	46.83	19.1	46.77	46.85	16.9	85,070	0.02%
2021/08/30	15	46.59	3	46.68	46.40	12	85,302	0.01%
2021/08/27	7	45.80	2.1	46.07	45.85	4.9	85,511	0.01%
2021/08/26	10.1	45.43	19.3	46.75	46.00	-9.2	85,671	-0.01%
2021/08/25	17.2	43.86	17	44.10	44.10	0.2	85,317	0.00%
2021/08/24	4	43.49	12	43.77	44.00	-8	89,217	-0.01%
2021/08/23	4.1	43.95	6.1	44.62	44.10	-2	93,474	0.00%
2021/08/20	16	42.75	1	43.20	43.40	15	96,058	0.02%
2021/08/19	1.1	44.98	1	44.25	42.75	0.1	98,816	0.00%
2021/08/18	21.2	43.28	22.2	43.27	45.40	-1	100,762	0.00%
2021/08/17	7	45.35	3	46.97	44.30	4	102,491	0.00%
2021/08/16	4	47.95	3	47.77	47.80	1	106,682	0.00%
2021/08/13	16	48.23	3	48.48	47.80	13	111,289	0.01%
2021/08/12	1	48.40	14.1	48.62	49.30	-13.1	115,351	-0.01%
2021/08/11	13.1	47.87	19	48.06	47.00	-5.9	118,096	0.00%
2021/08/10	19	48.19	11	47.73	47.30	8	119,720	0.01%
2021/08/09	59	49.56	50.1	49.54	48.85	8.9	121,383	0.01%
2021/08/06	6	47.73	6	47.20	47.00	0	123,407	0.00%
2021/08/05	10.1	47.84	15	47.75	47.15	-4.9	126,196	0.00%
2021/08/04	5	49.50	6	48.88	48.60	-1	129,263	0.00%
2021/08/03	13	49.02	2	48.80	48.75	11	134,933	0.01%
2021/08/02	5	48.80	687	48.84	49.25	-682	138,109	-0.49%	大賣/鉅額交易
2021/07/30	11	49.08	10	50.08	48.90	1	142,440	0.00%
2021/07/29	7	48.49	15	47.87	48.90	-8	146,402	-0.01%
2021/07/28	23.1	46.59	34	46.98	46.90	-10.9	148,860	-0.01%
2021/07/27	25	47.14	15	48.28	46.50	10	151,587	0.01%
2021/07/26	4	49.29	8	48.66	48.55	-4	154,472	0.00%
2021/07/23	5	49.79	7.1	50.14	50.40	-2.1	157,355	0.00%
2021/07/22	8	49.11	17	48.63	48.20	-9	158,348	-0.01%
2021/07/21	9.1	50.24	15	51.22	49.30	-5.9	159,661	0.00%
2021/07/20	15	52.16	36	52.30	51.50	-21	159,499	-0.01%
2021/07/19	27	54.10	24	54.28	53.10	3	159,337	0.00%
2021/07/16	23	53.07	14	53.24	53.00	9	159,322	0.01%
2021/07/15	24.2	53.14	31.1	53.21	54.40	-6.9	159,147	0.00%
2021/07/14	17.1	50.31	36	50.53	50.70	-18.9	158,637	-0.01%
2021/07/13	59.2	54.12	56	54.65	52.60	3.2	158,188	0.00%
2021/07/12	31.1	58.72	25.1	58.63	57.40	6	157,356	0.00%
2021/07/09	19.1	57.20	12	56.77	56.50	7.1	156,798	0.00%
2021/07/08	51.4	57.68	57.3	58.14	58.50	-5.9	156,468	0.00%
2021/07/07	43.4	57.57	28.1	57.24	56.50	15.3	155,332	0.01%
2021/07/06	20.3	60.53	8	60.43	59.60	12.3	155,560	0.01%
2021/07/05	107.1	61.66	161.1	62.73	61.30	-54	156,896	-0.03%	大買/大賣/
2021/07/02	167.1	60.74	100.1	60.44	60.10	67	154,581	0.04%	大買/
2021/07/01	141.3	61.56	153	61.43	58.80	-11.7	153,370	-0.01%	大買/大賣/
2021/06/30	216.3	62.88	158.6	63.13	61.20	57.7	151,103	0.04%	大買/大賣/
2021/06/29	286	58.77	338	58.75	59.50	-52	147,776	-0.04%	大買/大賣/
2021/06/28	78.1	53.74	197.1	54.72	55.70	-119	141,237	-0.08%	大賣/鉅額交易
2021/06/25	93.1	52.83	110.1	51.93	50.70	-17	136,878	-0.01%	大賣/
2021/06/24	110.1	51.11	76.3	50.66	50.60	33.8	135,237	0.02%	大買/
2021/06/23	128.7	51.57	134.1	50.66	48.25	-5.4	133,347	0.00%	大買/大賣/
2021/06/22	64	50.63	56.3	51.40	51.70	7.7	130,040	0.01%
2021/06/21	104.3	47.67	103	47.73	47.00	1.3	125,972	0.00%	大買/大賣/
2021/06/18	33.1	51.23	54	51.11	50.00	-20.9	124,583	-0.02%
2021/06/17	103.1	52.64	204	52.68	50.80	-100.9	123,048	-0.08%	大買/大賣/
2021/06/16	10.1	50.72	80	51.40	50.40	-69.9	120,480	-0.06%
2021/06/15	21	49.39	121	48.96	50.60	-100	120,113	-0.08%	大賣/
2021/06/11	17	47.10	2.1	47.38	47.20	14.9	119,897	0.01%
2021/06/10	59.1	46.82	6.1	45.31	47.10	53	120,284	0.04%
2021/06/09	9.3	48.40	24	46.81	46.80	-14.7	120,431	-0.01%
2021/06/08	2	47.50	70	48.03	48.55	-68	120,709	-0.06%
2021/06/07	15	46.13	14	46.94	47.20	1	120,863	0.00%
2021/06/04	114.2	50.88	56	50.74	49.95	58.2	120,690	0.05%	大買/
2021/06/03	146	52.34	42	52.09	51.60	104	121,601	0.09%	大買/鉅額交易
2021/06/02	42	52.70	56	52.87	52.70	-14	121,644	-0.01%
2021/06/01	231	53.33	189	53.51	53.30	42	122,374	0.03%	大買/大賣/
2021/05/31	212.1	52.47	220	52.65	52.40	-7.9	121,105	-0.01%	大買/大賣/
2021/05/28	59	47.30	132	47.73	48.70	-73	118,089	-0.06%	大賣/
2021/05/27	206	45.27	144	45.40	44.30	62	116,115	0.05%	大買/大賣/
2021/05/26	170	43.95	168	44.15	44.10	2	114,060	0.00%	大買/大賣/
2021/05/25	188	45.07	167.1	44.02	44.00	20.9	113,252	0.02%	大買/大賣/
2021/05/24	408.1	45.77	449	46.66	45.05	-40.9	113,497	-0.04%	大買/大賣/
2021/05/21	338.2	44.52	533	45.13	46.15	-194.8	110,303	-0.18%	大買/大賣/鉅額交易
2021/05/20	617.3	44.11	493	45.12	43.00	124.3	105,867	0.12%	大買/大賣/鉅額交易
2021/05/19	228.3	44.06	280	44.28	45.00	-51.7	101,894	-0.05%	大買/大賣/
2021/05/18	23	40.07	164	39.97	40.95	-141	99,356	-0.14%	大賣/鉅額交易
2021/05/17	114	37.55	122	38.08	37.25	-8	97,397	-0.01%	大買/大賣/
2021/05/14	713	44.45	195	43.46	41.35	518	95,502	0.54%	大買/大賣/鉅額交易
2021/05/13	146.2	46.81	353	47.59	45.90	-206.8	92,554	-0.22%	大買/大賣/鉅額交易
2021/05/12	298.2	54.23	275	57.41	51.00	23.2	89,797	0.03%	大買/大賣/
2021/05/11	732.1	57.38	738	57.85	56.60	-5.9	86,567	-0.01%	大買/大賣/
2021/05/10	275.6	53.62	182	55.78	57.40	93.6	80,795	0.12%	大買/大賣/
2021/05/07	270.1	48.71	727	49.55	52.20	-456.9	77,653	-0.59%	大買/大賣/鉅額交易
2021/05/06	342.2	47.12	543.6	46.14	47.50	-201.3	73,184	-0.28%	大買/大賣/鉅額交易
2021/05/05	349	42.69	795	41.91	43.20	-446	68,736	-0.65%	大買/大賣/鉅額交易
2021/05/04	1,003	41.06	720	40.81	39.30	283	66,023	0.43%	大買/大賣/鉅額交易
2021/05/03	419.5	43.77	252.5	45.29	42.65	167	62,948	0.27%	大買/大賣/鉅額交易
2021/04/29	166	41.19	577	41.18	42.60	-411	59,681	-0.69%	大買/大賣/鉅額交易
2021/04/28	205	39.21	853.7	39.62	38.75	-648.7	56,519	-1.15%	大買/大賣/鉅額交易
2021/04/27	543	39.51	941	40.08	40.00	-398	55,435	-0.72%	大買/大賣/鉅額交易
2021/04/26	25	38.58	1,171	37.77	39.25	-1,146	53,702	-2.13%	大賣/鉅額交易
2021/04/23	314	34.31	370.1	34.87	35.70	-56.1	53,554	-0.10%	大買/大賣/
2021/04/22	1,923	37.89	668.2	37.86	36.25	1,254.9	53,573	2.34%	大買/大賣/鉅額交易
2021/04/21	128.2	33.67	474	34.66	35.40	-345.9	53,448	-0.65%	大買/大賣/鉅額交易
2021/04/20	1,301	32.99	514	33.34	34.50	787	53,279	1.48%	大買/大賣/鉅額交易
2021/04/19	1,177	34.46	485	33.00	34.70	692	53,408	1.30%	大買/大賣/鉅額交易
2021/04/16	675	31.48	686	30.41	31.55	-11	53,007	-0.02%	大買/大賣/
2021/04/15	160	28.53	346	28.85	28.70	-186	52,922	-0.35%	大買/大賣/鉅額交易
2021/04/14	1,149	28.15	45	27.09	27.80	1,104	53,582	2.06%	大買/鉅額交易
2021/04/13	21.8	28.04	27	27.57	27.40	-5.2	55,897	-0.01%
2021/04/12	35	28.49	1,979	27.18	29.00	-1,944	59,126	-3.29%	大賣/鉅額交易
2021/04/09	1,767.5	26.66	803	26.63	26.80	964.5	58,542	1.65%	大買/大賣/鉅額交易
2021/04/08	1,100	24.95	17	24.95	24.95	1,083	56,092	1.93%	大買/鉅額交易
2021/04/07	86	22.78	20	22.66	22.70	66	56,933	0.12%
2021/04/06	158	21.83	492	21.84	22.70	-334	56,288	-0.59%	大買/大賣/鉅額交易
2021/04/01	471	20.93	119	20.77	20.75	352	54,838	0.64%	大買/大賣/鉅額交易
2021/03/31	104	18.91	426	18.97	19.50	-322	52,181	-0.62%	大買/大賣/鉅額交易
2021/03/30	73	18.19	33	18.22	18.30	40	51,223	0.08%
2021/03/29	21	18.35	154	18.32	18.30	-133	52,583	-0.25%	大賣/鉅額交易
2021/03/26	81	17.66	10	17.80	17.80	71	55,864	0.13%
2021/03/25	21	17.93	155	17.90	17.55	-134	58,787	-0.23%	大賣/鉅額交易
2021/03/24	0	0.00	20	17.33	17.30	-20	58,813	-0.03%
2021/03/23	10	17.60	20	17.93	17.55	-10	59,227	-0.02%
2021/03/19	34	17.50	10	18.00	17.50	24	61,924	0.04%
2021/03/18	1	17.75	21	17.92	17.75	-20	63,665	-0.03%
2021/03/17	63	17.86	1	17.75	17.85	62	66,518	0.09%
2021/03/16	7	17.75	32	18.05	17.75	-25	67,843	-0.04%
2021/03/15	0	0.00	51	18.69	18.35	-51	67,472	-0.08%
2021/03/12	20	18.28	82	18.59	18.75	-62	67,060	-0.09%
2021/03/11	211	18.34	41	18.34	18.25	170	66,686	0.25%	大買/鉅額交易
2021/03/10	281	18.27	61.2	18.30	18.20	219.8	66,651	0.33%	大買/鉅額交易
2021/03/09	207	18.58	290	18.74	18.40	-83	66,366	-0.13%	大買/大賣/
2021/03/08	100	18.00	96	18.15	18.10	4	65,151	0.01%
2021/03/05	216	17.99	147	18.55	17.85	69	64,811	0.11%	大買/大賣/
2021/03/04	322	18.60	144	18.59	18.60	178	63,711	0.28%	大買/大賣/鉅額交易
2021/03/03	16	18.05	53.1	17.94	17.75	-37.1	61,301	-0.06%
2021/03/02	26	17.62	34	17.52	17.30	-8	60,155	-0.01%
2021/02/26	8	17.52	17	17.45	17.45	-9	59,714	-0.02%
2021/02/25	15	17.07	90	17.39	17.45	-75	58,896	-0.13%
2021/02/24	71.1	17.28	44	16.99	16.50	27.1	58,000	0.05%
2021/02/23	22	16.77	31	16.90	17.20	-9	55,364	-0.02%
2021/02/22	20	15.68	10	15.65	15.65	10	54,002	0.02%
2021/02/19	11	15.13	18	15.22	15.45	-7	53,465	-0.01%
2021/02/18	18	15.10	0	0.00	15.40	18	52,997	0.03%
2021/02/17	0	0.00	13	14.05	14.25	-13	52,242	-0.02%
2021/02/05	17	13.52	0	0.00	13.40	17	51,850	0.03%
2021/02/04	1	13.60	3	13.68	13.65	-2	51,731	0.00%
2021/02/03	18	13.71	0.4	13.96	13.70	17.6	51,751	0.03%
2021/02/02	1	14.10	35	14.05	14.20	-34	51,453	-0.07%
2021/02/01	0	0.00	3	13.55	13.80	-3	51,289	-0.01%
2021/01/29	7	13.90	7	14.00	13.60	0	51,075	0.00%
2021/01/27	1	14.90	11	14.80	14.40	-10	51,213	-0.02%
2021/01/25	2	15.38	1	15.50	15.25	1	51,006	0.00%
2021/01/22	1	14.95	4	15.09	15.25	-3	50,670	-0.01%
2021/01/20	5	14.55	13.5	14.64	14.60	-8.5	50,138	-0.02%
2021/01/19	0	0.00	1	15.55	15.35	-1	49,711	0.00%
2021/01/18	3	15.10	30	15.13	15.10	-27	49,391	-0.05%
2021/01/15	0	0.00	21	15.95	15.70	-21	48,895	-0.04%
2021/01/14	2	16.48	9	16.53	16.40	-7	48,484	-0.01%
2021/01/13	6	16.10	10	15.88	16.10	-4	47,717	-0.01%
2021/01/12	52	15.99	60	15.81	15.70	-8	47,363	-0.02%
2021/01/11	11	16.70	17	16.76	16.65	-6	46,697	-0.01%
2021/01/08	11	16.88	8	16.51	16.80	3	46,275	0.01%
2021/01/07	77	16.87	70	17.17	16.85	7	45,602	0.02%
2021/01/06	161	18.03	83	17.98	17.65	78	44,235	0.18%	大買/
2021/01/05	145	17.57	144	17.72	17.80	1	41,253	0.00%	大買/大賣/
2021/01/04	79	16.14	106	16.22	16.50	-27	37,384	-0.07%	大賣/
2020/12/31	24	15.58	12	15.40	15.75	12	35,812	0.03%
2020/12/30	124	15.95	137	15.66	15.50	-13	35,197	-0.04%	大買/大賣/
2020/12/29	20	15.62	33	15.78	15.35	-13	33,981	-0.04%
2020/12/28	15	15.10	32	15.32	15.00	-17	32,612	-0.05%
2020/12/25	102	15.71	57	15.90	15.50	45	31,474	0.14%	大買/
2020/12/24	6	15.53	24.5	15.75	15.50	-18.5	30,591	-0.06%
2020/12/23	109	15.67	35	15.47	16.00	74	29,622	0.25%	大買/
2020/12/22	112	16.36	125	16.60	15.20	-13	28,061	-0.05%	大買/大賣/
2020/12/21	158	15.04	408	15.48	15.75	-250	24,162	-1.03%	大買/大賣/鉅額交易
2020/12/18	98	14.13	74	14.43	14.35	24	21,095	0.11%
2020/12/17	35	14.13	30	14.00	14.20	5	20,410	0.02%
2020/12/16	31	14.35	12	14.58	14.25	19	19,874	0.10%
2020/12/15	353	14.76	304	14.60	14.15	49	18,916	0.26%	大買/大賣/
2020/12/14	119	14.24	166	14.24	14.30	-47	17,025	-0.28%	大買/大賣/
2020/12/11	65	13.60	266	13.66	13.75	-201	14,796	-1.36%	大賣/鉅額交易
2020/12/10	6	12.02	146	12.67	12.85	-140	11,829	-1.18%	大賣/鉅額交易
2020/12/09	3	11.70	4	11.65	11.70	-1	10,342	-0.01%
2020/12/08	1	12.00	0	0.00	11.90	1	10,395	0.01%
2020/12/07	0	0.00	16	12.10	12.10	-16	10,456	-0.15%
2020/12/04	10	11.90	50	12.15	12.05	-40	10,470	-0.38%
2020/12/03	10	11.90	1	11.75	11.70	9	10,500	0.09%
2020/12/02	1	12.00	50	11.95	11.80	-49	10,700	-0.46%
2020/12/01	11	11.72	7	11.84	11.90	4	10,639	0.04%
2020/11/30	98	12.03	4	12.04	12.05	94	10,467	0.90%
2020/11/27	21	11.62	3	11.63	11.70	18	9,940	0.18%
2020/11/26	0	0.00	5	11.50	11.35	-5	9,580	-0.05%
2020/11/25	2	11.45	5	11.05	11.20	-3	9,397	-0.03%
2020/11/24	10	10.95	5	10.94	11.00	5	8,983	0.06%
2020/11/23	12	10.84	34	10.79	11.05	-22	8,851	-0.25%
2020/11/20	2	10.50	21	10.45	10.45	-19	8,295	-0.23%
2020/11/19	0	0.00	23	10.37	10.35	-23	8,195	-0.28%
2020/11/18	2	10.23	0	0.00	10.25	2	8,113	0.02%
2020/11/17	0	0.00	10	10.10	10.15	-10	8,056	-0.12%
2020/11/16	30	10.05	0	0.00	10.00	30	8,069	0.37%
2020/11/12	5	10.05	0	0.00	10.15	5	8,024	0.06%
2020/11/10	0	0.00	8	10.38	10.25	-8	7,849	-0.10%
2020/11/05	10	10.53	21	10.53	10.20	-11	7,639	-0.14%
2020/11/04	22	10.45	67	10.40	10.40	-45	7,326	-0.61%
2020/11/03	25	10.11	30	10.23	10.00	-5	7,010	-0.07%
2020/10/30	4	9.88	0	0.00	9.85	4	6,734	0.06%
2020/10/29	20	10.03	2	9.92	10.10	18	6,674	0.27%
2020/10/28	20	10.15	0	0.00	10.10	20	6,628	0.30%
2020/10/27	71	10.05	1	10.15	10.15	70	6,561	1.07%
2020/10/22	17	10.29	1	10.25	10.15	16	6,408	0.25%
2020/10/21	0	0.00	2	9.99	9.99	-2	6,228	-0.03%
2020/10/20	0	0.00	1	9.90	9.82	-1	6,171	-0.02%
2020/10/16	3	9.70	0	0.00	9.68	3	6,042	0.05%
2020/10/15	0	0.00	5	10.15	9.95	-5	5,996	-0.08%
2020/10/14	5	10.20	0	0.00	10.15	5	5,953	0.08%
2020/10/07	1	9.75	0	0.00	9.90	1	5,832	0.02%
2020/10/05	2	9.42	0	0.00	9.42	2	5,734	0.03%
2020/09/29	1	9.31	0	0.00	9.31	1	5,745	0.02%
2020/09/28	0	0.00	10	9.36	9.43	-10	5,772	-0.17%
2020/09/25	17	9.08	0	0.00	9.18	17	5,804	0.29%
2020/09/22	2	9.72	0	0.00	9.70	2	5,586	0.04%
2020/09/21	0	0.00	20	10.00	9.90	-20	5,528	-0.36%
2020/09/17	2	9.93	0	0.00	9.86	2	5,370	0.04%
2020/09/16	2	10.10	0	0.00	10.20	2	5,064	0.04%
2020/09/15	2	10.20	3	10.25	10.20	-1	5,003	-0.02%
2020/09/14	25	10.54	0	0.00	10.30	25	4,917	0.51%
2020/09/09	3	10.15	2	10.75	10.65	1	4,283	0.02%
2020/09/07	0	0.00	35	10.39	10.40	-35	3,675	-0.95%
2020/09/02	0	0.00	3	9.33	9.36	-3	3,213	-0.09%
2020/09/01	0	0.00	1	9.18	9.19	-1	3,220	-0.03%
2020/08/31	0	0.00	6	9.07	9.32	-6	3,231	-0.19%
2020/08/27	0	0.00	51	8.90	8.88	-51	3,019	-1.69%
2020/08/26	1	8.60	1	8.60	8.61	0	2,830	0.00%
2020/08/25	0	0.00	2	8.42	8.52	-2	2,769	-0.07%
2020/08/24	2	8.31	0	0.00	8.30	2	2,764	0.07%
2020/08/17	0	0.00	5	8.50	8.57	-5	2,847	-0.18%
2020/08/03	14	8.00	0	0.00	8.02	14	2,803	0.50%
2020/07/14	10	8.04	0	0.00	8.03	10	2,992	0.33%
2020/07/13	5	8.05	0	0.00	8.09	5	3,067	0.16%
2020/07/10	5	8.10	0	0.00	8.03	5	3,122	0.16%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/08	5	8.17	0	0.00	8.17	5	3,121	0.16%
2020/06/18	10	8.20	0	0.00	8.22	10	3,330	0.30%
2020/06/12	0	0.00	5	7.96	8.19	-5	3,593	-0.14%
2020/06/01	1	7.88	0	0.00	7.81	1	3,931	0.03%
2020/05/28	4	8.17	0	0.00	8.14	4	3,929	0.10%
2020/05/27	0	0.00	1	7.75	7.79	-1	3,835	-0.03%
2020/05/26	1	7.35	0	0.00	7.27	1	3,770	0.03%
2020/05/25	0	0.00	1	7.19	7.25	-1	3,769	-0.03%
2020/05/20	1	7.32	0	0.00	7.29	1	3,777	0.03%
2020/05/15	10	7.16	0	0.00	7.15	10	3,759	0.27%
2020/05/14	11	7.31	0	0.00	7.21	11	3,743	0.29%
2020/05/13	10	7.49	0	0.00	7.50	10	3,717	0.27%
2020/05/11	10	7.55	0	0.00	7.63	10	3,726	0.27%
2020/05/08	0	0.00	2	7.45	7.45	-2	3,698	-0.05%
2020/05/06	15	7.35	0	0.00	7.33	15	3,714	0.40%
2020/05/04	10	7.47	0	0.00	7.42	10	3,728	0.27%
2020/04/30	0	0.00	3	7.80	7.83	-3	3,666	-0.08%
2020/04/28	2	7.27	0	0.00	7.27	2	3,708	0.05%
2020/04/17	0	0.00	10	7.13	7.12	-10	3,862	-0.26%
2020/04/08	2	7.05	0	0.00	7.04	2	3,929	0.05%
2020/03/23	50	6.13	0	0.00	6.10	50	4,258	1.17%
2020/03/17	1	6.21	0	0.00	6.21	1	4,242	0.02%
2020/03/09	13	8.97	0	0.00	8.90	13	3,663	0.35%
2020/02/24	12	9.34	0	0.00	9.32	12	3,585	0.33%
2020/02/19	5	9.46	0	0.00	9.45	5	3,569	0.14%
2020/02/17	8	9.30	0	0.00	9.32	8	3,591	0.22%
2020/02/10	5	9.29	0	0.00	9.22	5	3,699	0.14%
2020/01/30	2	9.51	0	0.00	9.32	2	4,022	0.05%
2020/01/17	0	0.00	3	10.25	10.30	-3	3,816	-0.08%
2020/01/06	0	0.00	5	10.50	10.40	-5	3,919	-0.13%
2020/01/03	0	0.00	2	10.50	10.50	-2	3,944	-0.05%
2019/12/31	0	0.00	9	10.60	10.65	-9	3,837	-0.23%
2019/12/30	10	10.60	10	10.58	10.60	0	3,759	0.00%
2019/12/27	10	10.20	10	10.25	10.35	0	3,581	0.00%
2019/12/26	0	0.00	3	10.15	10.15	-3	3,499	-0.09%
2019/12/25	0	0.00	14	10.20	10.25	-14	3,463	-0.40%
2019/12/24	0	0.00	2	10.33	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	2	10.18	10.25	-2	3,387	-0.06%
2019/12/18	0	0.00	6	10.11	10.15	-6	3,320	-0.18%
2019/12/16	0	0.00	1	10.05	9.99	-1	3,207	-0.03%
2019/12/12	0	0.00	2	9.90	9.84	-2	3,071	-0.07%
2019/12/11	0	0.00	15	9.72	9.76	-15	3,053	-0.49%
2019/11/27	0	0.00	2	9.84	9.90	-2	3,103	-0.06%
2019/11/26	0	0.00	1	9.75	9.90	-1	3,083	-0.03%
2019/11/25	0	0.00	1	9.54	9.57	-1	2,972	-0.03%
2019/11/20	0	0.00	3	9.40	9.42	-3	2,982	-0.10%
2019/11/18	0	0.00	1	9.30	9.45	-1	2,997	-0.03%
2019/11/12	13	9.50	0	0.00	9.48	13	3,202	0.41%
2019/11/07	1	9.77	0	0.00	9.86	1	3,179	0.03%
2019/11/06	3	10.02	0	0.00	9.86	3	3,246	0.09%
2019/11/05	8	10.02	1	10.05	10.10	7	3,174	0.22%
2019/10/16	1	8.95	0	0.00	8.99	1	3,262	0.03%
2019/10/15	2	9.06	0	0.00	9.03	2	3,256	0.06%
2019/10/07	7	9.44	0	0.00	9.32	7	3,152	0.22%
2019/10/04	1	9.52	0.7	9.51	9.51	0.3	3,137	0.01%
2019/10/03	3	9.53	0.7	9.54	9.54	2.3	3,133	0.07%
2019/10/02	1	9.73	0	0.00	9.73	1	3,149	0.03%
2019/10/01	1	9.77	0	0.00	9.79	1	3,154	0.03%
2019/09/16	2	10.25	0	0.00	10.30	2	3,421	0.06%
2019/09/09	1	10.10	0	0.00	10.15	1	3,467	0.03%
2019/08/29	6	9.84	0	0.00	9.80	6	3,506	0.17%
2019/08/28	0	0.00	5.4	9.87	9.83	-5.4	3,513	-0.15%
2019/08/26	2	9.91	0	0.00	9.91	2	3,513	0.06%
2019/08/23	4	9.98	0	0.00	10.00	4	3,544	0.11%
2019/08/22	2	9.97	0	0.00	9.97	2	3,558	0.06%
2019/08/16	2	9.78	0	0.00	9.76	2	3,990	0.05%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	5	10.10	0	0.00	10.00	5	4,045	0.12%
2019/07/31	2	10.55	1	10.55	10.55	1	4,528	0.02%
2019/07/29	1	10.75	0	0.00	10.70	1	5,056	0.02%
2019/07/24	1	10.70	0	0.00	10.65	1	5,620	0.02%
2019/07/22	0	0.00	3	10.80	10.80	-3	5,714	-0.05%
2019/07/16	25	10.40	0	0.00	10.45	25	6,425	0.39%
2019/07/15	5	10.40	0	0.00	10.35	5	6,456	0.08%
2019/07/09	1	10.40	0	0.00	10.40	1	6,829	0.01%
2019/07/05	5	10.55	0	0.00	10.60	5	6,910	0.07%
2019/07/03	6	10.55	5	10.55	10.55	1	7,105	0.01%
2019/06/28	6	10.55	0	0.00	10.50	6	7,393	0.08%
2019/06/26	0	0.00	10	10.45	10.45	-10	7,444	-0.13%
2019/06/25	10	10.53	0	0.00	10.45	10	7,533	0.13%
2019/06/21	0	0.00	31	10.60	10.65	-31	7,609	-0.41%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/14	10	10.40	10	10.35	10.35	0	8,178	0.00%
2019/05/28	50	10.35	0	0.00	10.60	50	9,733	0.51%
2019/05/27	3	10.50	0	0.00	10.35	3	9,845	0.03%
2019/05/17	20	11.05	20	10.85	10.85	0	10,353	0.00%
2019/05/10	4	10.70	5	10.50	10.60	-1	11,052	-0.01%
2019/05/09	2	10.98	0	0.00	10.70	2	11,126	0.02%
2019/05/08	1	10.95	0	0.00	11.00	1	11,056	0.01%
2019/05/07	2	11.18	0	0.00	11.10	2	11,031	0.02%
2019/05/06	12	11.23	0	0.00	11.20	12	10,971	0.11%
2019/05/03	50	11.80	19	11.70	11.85	31	10,577	0.29%
2019/04/30	10	12.18	5	12.27	12.30	5	10,111	0.05%
2019/04/29	1	12.05	13	12.18	12.05	-12	10,108	-0.12%
2019/04/26	2	12.35	0	0.00	12.30	2	10,046	0.02%
2019/04/24	0	0.00	2	12.65	12.45	-2	9,822	-0.02%
2019/04/23	1	12.40	0	0.00	12.45	1	9,537	0.01%
2019/04/22	6	12.23	13	12.27	12.30	-7	9,344	-0.07%
2019/04/19	12	12.00	4	11.95	11.95	8	9,136	0.09%
2019/04/18	8	12.05	14	11.93	11.95	-6	9,258	-0.06%
2019/04/16	2	12.05	5	12.00	12.05	-3	9,241	-0.03%
2019/04/15	13	11.85	0	0.00	11.90	13	9,104	0.14%
2019/04/12	50	11.80	6	11.75	11.75	44	9,235	0.48%
2019/04/11	4	12.05	0	0.00	11.90	4	9,227	0.04%
2019/04/10	60	11.96	2	11.90	12.00	58	9,188	0.63%
2019/04/09	2	12.00	4	11.85	12.05	-2	9,131	-0.02%
2019/04/08	1	11.85	4	11.88	11.85	-3	9,048	-0.03%
2019/04/03	7	11.55	5	11.55	11.70	2	8,878	0.02%
2019/04/02	13	11.45	14	11.36	11.45	-1	8,773	-0.01%
2019/04/01	2	11.53	2	11.40	11.40	0	8,713	0.00%
2019/03/29	0	0.00	10	11.40	11.40	-10	8,681	-0.12%
2019/03/27	0	0.00	4	11.35	11.40	-4	8,687	-0.05%
2019/03/26	4	11.56	0	0.00	11.50	4	8,615	0.05%
2019/03/22	15	11.58	0	0.00	11.55	15	8,526	0.18%
2019/03/21	3	11.70	0	0.00	11.75	3	8,418	0.04%
2019/03/15	5	11.90	0	0.00	11.95	5	8,085	0.06%
2019/03/14	95	11.95	0	0.00	11.90	95	8,071	1.18%
2019/03/13	5	12.00	0	0.00	12.00	5	8,029	0.06%
2019/03/07	52	12.20	0	0.00	12.10	52	8,279	0.63%
2019/03/06	50	12.35	7	12.38	12.40	43	8,456	0.51%
2019/03/05	5	12.08	0	0.00	12.30	5	8,093	0.06%
2019/03/04	7	12.01	2	11.95	12.00	5	7,812	0.06%
2019/02/26	8	12.13	4	12.05	12.10	4	7,706	0.05%
2019/02/25	5	12.10	5	12.25	12.15	0	7,565	0.00%
2019/02/21	1	12.10	0	0.00	12.30	1	7,250	0.01%
2019/02/20	0	0.00	30	12.20	12.05	-30	7,093	-0.42%
2019/02/19	4	11.93	0	0.00	11.90	4	6,848	0.06%
2019/02/18	6	11.95	10	12.00	11.90	-4	6,850	-0.06%
2019/02/15	11	11.90	0	0.00	11.90	11	6,849	0.16%
2019/02/14	3	12.15	0	0.00	12.05	3	6,813	0.04%
2019/02/13	20	12.19	0	0.00	12.15	20	6,807	0.29%
2019/02/12	0	0.00	10	12.24	12.30	-10	6,656	-0.15%
2019/02/11	6	12.08	54	12.19	12.00	-48	6,421	-0.75%
2019/01/30	4	11.20	4.2	11.36	11.65	-0.2	5,995	0.00%
2019/01/29	0	0.00	1	11.25	11.25	-1	5,784	-0.02%
2019/01/28	2	11.20	0	0.00	11.25	2	5,742	0.03%
2019/01/21	0	0.00	4	10.95	11.10	-4	5,859	-0.07%
2019/01/09	0	0.00	10	10.90	11.20	-10	6,402	-0.16%
2019/01/04	10	10.35	10	10.38	10.35	0	6,333	0.00%
2018/12/26	0	0.00	85	10.70	10.70	-85	6,614	-1.29%
2018/12/24	10	11.00	0	0.00	11.05	10	6,734	0.15%
2018/12/20	0	0.00	10	11.15	11.00	-10	7,110	-0.14%
2018/12/19	5	11.20	5	11.20	11.15	0	7,376	0.00%
2018/12/18	10	11.27	5	11.20	11.20	5	7,709	0.06%
2018/12/14	6	11.45	5	11.45	11.45	1	7,950	0.01%
2018/12/13	7	11.30	0	0.00	11.30	7	8,120	0.09%
2018/12/12	95	11.31	0	0.00	11.30	95	8,196	1.16%
2018/12/10	1	11.25	0	0.00	11.20	1	8,290	0.01%
2018/12/07	1	11.50	0	0.00	11.50	1	8,274	0.01%
2018/12/06	0	0.00	10	11.78	11.40	-10	8,298	-0.12%
2018/12/05	17	11.76	33	11.63	11.85	-16	8,402	-0.19%
2018/12/04	72	11.98	1	12.00	11.85	71	8,327	0.85%
2018/11/30	20	11.68	1	11.70	11.60	19	8,475	0.22%
2018/11/29	9	11.42	13	11.67	11.80	-4	8,448	-0.05%
2018/11/28	4	11.28	1	11.40	11.30	3	8,206	0.04%
2018/11/27	2	11.30	0	0.00	11.20	2	8,265	0.02%
2018/11/26	1	11.40	1	11.20	11.25	0	8,475	0.00%
2018/11/23	0	0.00	1	11.35	11.30	-1	8,591	-0.01%
2018/11/22	1	11.45	3	11.55	11.35	-2	8,925	-0.02%
2018/11/21	46	11.30	0	0.00	11.35	46	9,185	0.50%
2018/11/20	3	11.55	3	11.42	11.40	0	9,329	0.00%
2018/11/15	2	11.60	2	11.53	11.60	0	10,107	0.00%
2018/11/14	1	11.50	0	0.00	11.65	1	10,334	0.01%
2018/11/09	20	11.65	0	0.00	11.65	20	11,095	0.18%
2018/11/08	0	0.00	2	11.80	11.85	-2	11,604	-0.02%
2018/11/07	0	0.00	1	11.75	11.75	-1	12,554	-0.01%
2018/11/06	0	0.00	3	11.80	11.65	-3	13,221	-0.02%
2018/11/05	2	11.75	0	0.00	11.80	2	13,573	0.01%
2018/11/02	0	0.00	3	11.95	11.80	-3	13,594	-0.02%
2018/10/29	1	11.40	5	11.26	11.50	-4	13,966	-0.03%
2018/10/26	2	10.78	0	0.00	10.85	2	13,982	0.01%
2018/10/25	2	11.08	1	11.15	11.05	1	13,832	0.01%
2018/10/24	5	11.85	0	0.00	11.85	5	13,778	0.04%
2018/10/23	5	12.26	0	0.00	12.25	5	13,825	0.04%
2018/10/22	5	12.45	5	12.55	12.70	0	13,880	0.00%
2018/10/16	6	13.09	15	13.12	13.20	-9	14,446	-0.06%
2018/10/12	12	12.80	3	13.05	13.10	9	14,495	0.06%
2018/10/11	3	12.88	10	12.70	12.85	-7	14,535	-0.05%
2018/10/09	1	13.60	0	0.00	13.70	1	14,422	0.01%
2018/10/04	1	14.00	0	0.00	14.00	1	14,490	0.01%
2018/10/01	1	14.40	1	14.25	14.50	0	14,670	0.00%
2018/09/28	5	14.45	1	14.50	14.45	4	14,652	0.03%
2018/09/26	0	0.00	46	14.70	14.65	-46	14,427	-0.32%
2018/09/25	0	0.00	11	14.14	14.40	-11	14,220	-0.08%
2018/09/21	6	13.88	9	13.94	13.95	-3	13,946	-0.02%
2018/09/20	4	13.85	2	13.95	13.95	2	14,010	0.01%
2018/09/19	46	14.10	0	0.00	14.05	46	13,927	0.33%
2018/09/18	2	13.55	0	0.00	13.50	2	13,961	0.01%
2018/09/14	0	0.00	1	13.30	13.40	-1	14,181	-0.01%
2018/09/13	5	13.30	0	0.00	13.35	5	14,127	0.04%
2018/09/11	1	13.15	0	0.00	13.15	1	14,359	0.01%
2018/09/10	1	13.00	0	0.00	13.00	1	14,316	0.01%
2018/09/07	16	13.40	0	0.00	13.50	16	14,138	0.11%
2018/09/06	5	13.15	0	0.00	13.15	5	14,021	0.04%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/09/04	1	13.70	0	0.00	13.80	1	13,909	0.01%
2018/09/03	17	13.75	0	0.00	13.65	17	13,905	0.12%
2018/08/31	5	14.00	6	13.85	14.00	-1	13,911	-0.01%
2018/08/30	2	14.35	0	0.00	14.30	2	13,778	0.01%
2018/08/29	6	14.00	2	14.10	14.00	4	13,775	0.03%
2018/08/28	1	14.50	0	0.00	14.45	1	13,557	0.01%
2018/08/27	1	14.80	3	14.87	14.95	-2	13,489	-0.01%
2018/08/24	5	15.00	0	0.00	15.05	5	13,586	0.04%
2018/08/23	3.4	15.58	0	0.00	15.50	3.4	13,303	0.03%
2018/08/22	2	15.25	0	0.00	15.00	2	13,059	0.02%
2018/08/21	0	0.00	1	15.30	15.05	-1	12,971	-0.01%
2018/08/20	6	15.20	8	14.86	14.55	-2	12,662	-0.02%
2018/08/17	3	15.37	1	15.50	15.00	2	12,321	0.02%
2018/08/16	0	0.00	11	15.13	15.35	-11	12,002	-0.09%
2018/08/15	6	15.72	9.2	15.81	15.60	-3.2	11,641	-0.03%
2018/08/14	17	15.47	22	15.29	15.60	-5	11,049	-0.05%
2018/08/13	2	14.75	3	14.95	14.45	-1	10,062	-0.01%
2018/08/09	0	0.00	10	13.92	13.95	-10	9,094	-0.11%
2018/08/08	5	14.00	4	14.15	13.90	1	9,088	0.01%
2018/08/03	10	13.90	10	14.45	13.85	0	8,889	0.00%
2018/08/02	0	0.00	5	14.12	14.00	-5	8,827	-0.06%
2018/08/01	5	14.25	0	0.00	14.20	5	8,717	0.06%
2018/07/31	3	14.12	15	14.05	14.25	-12	8,653	-0.14%
2018/07/30	4	14.15	10	14.20	14.15	-6	8,570	-0.07%
2018/07/26	0	0.00	5	14.00	13.80	-5	8,311	-0.06%
2018/07/25	0	0.00	1	13.50	13.65	-1	7,942	-0.01%
2018/07/20	7	13.02	30	13.00	12.95	-23	7,455	-0.31%
2018/07/19	0	0.00	1	13.30	13.30	-1	7,380	-0.01%
2018/07/17	17	13.17	5	13.25	13.35	12	7,304	0.16%
2018/07/16	0	0.00	2	13.33	13.15	-2	7,264	-0.03%
2018/07/13	0	0.00	30	13.00	13.15	-30	7,209	-0.42%
2018/07/11	1	13.20	4	13.25	13.35	-3	6,918	-0.04%
2018/07/09	1	13.05	2	12.93	13.00	-1	6,594	-0.02%
2018/07/06	1	12.90	4	12.78	12.95	-3	6,626	-0.05%
2018/06/29	0	0.00	1	12.80	12.65	-1	6,550	-0.02%
2018/06/28	1	13.10	0	0.00	13.05	1	6,428	0.02%
2018/06/27	0	0.00	2	13.10	13.15	-2	6,370	-0.03%
2018/06/26	2	12.65	3	12.80	12.95	-1	6,167	-0.02%
2018/06/25	1	12.75	0	0.00	12.90	1	6,160	0.02%
2018/06/21	20	12.70	0	0.00	12.60	20	6,198	0.32%
2018/06/20	0	0.00	13	12.33	12.60	-13	6,389	-0.20%
2018/06/19	0	0.00	4	12.36	12.40	-4	6,392	-0.06%
2018/06/14	1	12.15	0	0.00	12.10	1	6,279	0.02%
2018/06/13	0	0.00	12	12.45	12.40	-12	6,294	-0.19%
2018/06/08	10	12.35	9	12.31	12.40	1	6,099	0.02%
2018/06/06	10	12.20	3.7	12.10	12.05	6.3	6,105	0.10%
2018/06/05	0	0.00	1	12.10	12.10	-1	6,128	-0.02%
2018/06/04	1	12.05	26	12.13	12.20	-25	6,122	-0.41%
2018/06/01	0	0.00	4	11.84	11.85	-4	5,952	-0.07%
2018/05/31	10	11.30	0	0.00	11.45	10	5,847	0.17%
2018/05/30	0	0.00	10	11.20	11.25	-10	6,534	-0.15%
2018/05/25	1	10.85	0	0.00	10.80	1	7,117	0.01%
2018/05/18	10	11.10	0	0.00	11.00	10	8,899	0.11%
2018/05/15	0	0.00	4	10.89	10.90	-4	9,174	-0.04%
2018/05/11	11	11.05	1	11.15	10.90	10	9,629	0.10%
2018/05/10	1	11.10	0	0.00	11.00	1	9,646	0.01%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/25	13	10.85	0	0.00	10.90	13	11,433	0.11%
2018/04/16	5	11.30	0	0.00	11.15	5	15,298	0.03%
2018/04/10	0	0.00	2	11.95	11.80	-2	17,410	-0.01%
2018/04/09	3	12.02	1	12.05	12.00	2	17,679	0.01%
2018/04/02	0	0.00	2	11.90	11.90	-2	18,769	-0.01%
2018/03/30	2	11.60	0	0.00	11.60	2	20,463	0.01%
2018/03/29	8	11.55	0	0.00	11.55	8	20,503	0.04%
2018/03/23	2	11.03	0	0.00	10.95	2	20,320	0.01%
2018/03/19	2	12.15	0	0.00	12.05	2	20,064	0.01%
2018/03/13	0	0.00	1	12.50	12.40	-1	20,768	0.00%
2018/03/12	1	12.30	0	0.00	12.35	1	20,728	0.00%
2018/03/09	6	12.30	0	0.00	12.30	6	20,818	0.03%
2018/03/08	1	12.50	0	0.00	12.50	1	20,854	0.00%
2018/03/06	1	12.50	1	12.50	12.45	0	20,732	0.00%
2018/03/05	13	12.62	0	0.00	12.20	13	20,585	0.06%
2018/03/02	5	13.40	0	0.00	13.55	5	19,892	0.03%
2018/02/23	10	13.80	5	13.99	13.50	5	18,999	0.03%
2018/02/22	0	0.00	10	13.65	13.60	-10	18,331	-0.05%
2018/02/21	0	0.00	2	13.55	13.55	-2	18,062	-0.01%
2018/02/09	2	11.80	0	0.00	12.45	2	17,463	0.01%
2018/02/06	6	12.35	0	0.00	12.25	6	17,268	0.03%
2018/02/05	5	12.70	20	12.70	12.85	-15	16,969	-0.09%
2018/02/02	0	0.00	30	12.90	12.85	-30	16,940	-0.18%
2018/01/31	3	12.70	0	0.00	12.95	3	16,955	0.02%
2018/01/30	1	12.90	10	12.95	13.05	-9	16,808	-0.05%
2018/01/26	0	0.00	0	13.10	13.15	0	16,589	0.00%
2018/01/25	2	13.25	8	13.20	13.25	-6	16,668	-0.04%
2018/01/24	8	13.05	0	0.00	13.05	8	16,514	0.05%
2018/01/23	5	12.65	11.7	12.61	12.75	-6.7	16,150	-0.04%
2018/01/22	10	12.50	0	0.00	12.55	10	16,061	0.06%
2018/01/19	11	12.80	0	0.00	12.75	11	15,954	0.07%
2018/01/18	13	12.68	0	0.00	12.65	13	16,342	0.08%
2018/01/17	3	13.02	0	0.00	12.90	3	16,235	0.02%
2018/01/15	7	13.54	2	13.05	13.05	5	15,631	0.03%
2018/01/12	2	13.85	1	13.90	13.90	1	14,781	0.01%
2018/01/11	1	14.05	0	0.00	13.90	1	14,390	0.01%
2018/01/10	2	14.20	211	14.30	14.00	-209	13,953	-1.50%	大賣/鉅額交易
2018/01/09	0	0.00	1	13.30	13.70	-1	12,861	-0.01%
2018/01/08	1	13.45	1	13.35	13.40	0	12,193	0.00%
2018/01/04	1	12.75	7	12.76	12.70	-6	10,964	-0.05%
2018/01/03	1	12.70	0	0.00	12.75	1	10,724	0.01%
2018/01/02	13	12.88	6	12.90	12.85	7	10,405	0.07%