中鴻 (2014)-永豐金-竹北券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	9	22.40	0	0.00	22.60	9	7,354	0.12%
2024/05/09	2	22.60	0	0.00	22.30	2	7,297	0.03%
2024/05/08	0	0.00	1	22.40	22.55	-1	7,260	-0.01%
2024/05/07	0	0.00	2	22.80	22.55	-2	7,243	-0.03%
2024/05/03	2	23.55	5	23.67	23.35	-3	7,119	-0.04%
2024/05/02	1	23.35	0	0.00	23.45	1	7,014	0.01%
2024/04/30	1	23.30	0	0.00	23.25	1	7,014	0.01%
2024/04/29	3	23.40	0	0.00	23.55	3	7,038	0.04%
2024/04/26	2	23.15	0	0.00	23.20	2	6,947	0.03%
2024/04/25	5	22.85	0	0.00	22.90	5	6,973	0.07%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/22	0	22.80	0	0.00	22.80	0	7,016	0.00%
2024/04/19	2	23.15	4	23.35	23.20	-2	6,917	-0.03%
2024/04/18	3	23.63	25	23.67	23.75	-22	6,679	-0.33%
2024/04/17	3	22.23	3	22.30	22.25	0	6,151	0.00%
2024/04/16	237	22.16	1	22.45	22.15	236	6,289	3.75%	大買/鉅額交易
2024/04/15	2	23.40	1	22.65	22.65	1	6,417	0.02%
2024/04/12	2	22.88	0	0.00	23.00	2	6,362	0.03%
2024/04/11	13	23.56	4	23.70	23.35	9	6,346	0.14%
2024/04/10	14	24.61	10	24.55	24.10	4	6,309	0.06%
2024/04/09	3	24.90	130	24.84	24.95	-127	5,796	-2.19%	大賣/鉅額交易
2024/04/03	9.5	22.95	2	22.78	22.80	7.5	5,013	0.15%
2024/04/02	1	22.15	0	0.00	22.15	1	4,727	0.02%
2024/04/01	2	22.10	0	0.00	22.25	2	5,043	0.04%
2024/03/28	1	22.35	0	0.00	22.05	1	5,898	0.02%
2024/03/26	0	0.00	0.2	22.15	21.90	-0.2	6,896	0.00%
2024/03/22	0	22.20	0	0.00	22.20	0	9,550	0.00%
2024/03/19	20	22.25	0	0.00	22.30	20	12,828	0.16%
2024/03/15	5	22.20	0	0.00	22.25	5	12,860	0.04%
2024/03/14	13	22.50	10	22.60	22.60	3	12,852	0.02%
2024/03/13	11	22.00	10	22.05	22.00	1	12,771	0.01%
2024/03/12	0	22.45	0	0.00	22.50	0	12,711	0.00%
2024/03/11	1	22.30	0	0.00	22.30	1	12,732	0.01%
2024/03/08	0	22.20	0	0.00	22.05	0	12,716	0.00%
2024/03/07	0	22.20	1	22.40	22.40	-1	12,713	-0.01%
2024/03/05	0	0.00	1	22.60	22.70	-1	12,613	-0.01%
2024/03/04	7	22.44	0	0.00	22.50	7	12,611	0.06%
2024/02/29	15	23.10	4	23.11	23.20	11	12,736	0.09%
2024/02/26	16	23.40	0	0.00	23.35	16	12,706	0.13%
2024/02/22	1	23.75	0	0.00	23.75	1	12,900	0.01%
2024/02/21	1	23.75	0	0.00	23.75	1	12,943	0.01%
2024/02/20	1.1	24.20	0	0.00	24.05	1.1	12,941	0.01%
2024/02/15	1	23.35	9	23.42	23.35	-8	13,098	-0.06%
2024/02/05	0.1	23.50	2	23.50	23.55	-1.9	13,087	-0.01%
2024/02/02	1	23.50	3	23.60	23.65	-2	13,085	-0.02%
2024/01/31	0	0.00	1	23.85	23.80	-1	13,148	-0.01%
2024/01/30	2	24.30	0	0.00	24.00	2	13,144	0.02%
2024/01/26	6	24.07	0	0.00	24.15	6	13,153	0.05%
2024/01/25	5	23.80	1	23.90	23.75	4	13,120	0.03%
2024/01/23	2	23.60	0	0.00	23.85	2	13,112	0.02%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/19	0.1	23.30	0	0.00	23.20	0.1	13,049	0.00%
2024/01/18	2	23.45	0	0.00	23.40	2	12,991	0.02%
2024/01/17	1	23.35	0	0.00	23.35	1	13,021	0.01%
2024/01/16	1.1	23.87	1	24.00	23.90	0.1	13,025	0.00%
2024/01/15	1	24.65	0	0.00	24.45	1	12,963	0.01%
2024/01/12	3	24.38	0	0.00	24.35	3	13,000	0.02%
2024/01/11	2.1	24.40	0	0.00	24.40	2.1	13,026	0.02%
2024/01/10	3	24.43	1	24.35	24.35	2	13,180	0.02%
2024/01/09	5	25.11	0	0.00	25.10	5	13,022	0.04%
2024/01/08	1	26.05	1	26.35	26.05	0	12,801	0.00%
2024/01/05	8	26.15	4	26.10	26.10	4	12,727	0.03%
2024/01/04	2	26.15	3	26.25	26.25	-1	12,671	-0.01%
2024/01/03	1.1	25.70	0	0.00	25.70	1.1	12,565	0.01%
2024/01/02	3	26.20	3	26.07	26.05	0	12,482	0.00%
2023/12/29	4	25.95	3	26.05	26.05	1	12,465	0.01%
2023/12/28	6	26.23	1	26.05	25.95	5	12,479	0.04%
2023/12/27	7.1	26.33	9	26.20	26.20	-1.9	12,340	-0.02%
2023/12/26	9.1	26.80	3	26.75	26.70	6.1	12,063	0.05%
2023/12/25	17.1	27.40	9	26.91	26.95	8.1	11,878	0.07%
2023/12/22	12	27.09	14	26.90	27.00	-2	11,440	-0.02%
2023/12/21	44.2	27.97	39	27.82	27.70	5.2	10,953	0.05%
2023/12/20	19.1	28.55	22	28.10	28.20	-2.9	10,450	-0.03%
2023/12/19	184	27.61	198	27.13	27.75	-14	9,327	-0.15%	大買/大賣/
2023/12/18	86	26.90	95	26.93	26.85	-9	7,949	-0.11%
2023/12/15	3	25.15	77	25.66	26.00	-74	5,922	-1.25%
2023/12/14	1	23.75	2	23.78	23.65	-1	4,955	-0.02%
2023/12/13	100	23.42	100	23.10	23.10	0	5,090	0.00%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/06	0	0.00	1	23.85	23.80	-1	5,216	-0.02%
2023/12/04	1	23.80	4	23.75	23.80	-3	5,142	-0.06%
2023/11/29	6	23.53	0	0.00	23.55	6	5,135	0.12%
2023/11/28	0	0.00	40	23.60	23.65	-40	5,111	-0.78%
2023/11/27	0	0.00	12	23.19	23.25	-12	5,024	-0.24%
2023/11/24	0	0.00	1	22.85	22.80	-1	4,925	-0.02%
2023/11/23	0	0.00	2	22.80	22.75	-2	4,947	-0.04%
2023/11/22	0	0.00	4	22.85	22.70	-4	4,929	-0.08%
2023/11/20	1	22.70	2	22.70	22.20	-1	4,711	-0.02%
2023/11/16	4	22.38	2	22.50	22.45	2	4,650	0.04%
2023/11/15	0	0.00	16	21.81	22.10	-16	4,565	-0.35%
2023/11/09	4	21.08	0	0.00	21.15	4	4,811	0.08%
2023/11/06	15	21.90	10	21.90	21.90	5	5,158	0.10%
2023/11/03	5	21.70	4	21.60	21.65	1	5,285	0.02%
2023/11/02	0	0.00	3	21.50	21.65	-3	5,456	-0.05%
2023/10/27	10	21.40	10	21.50	21.45	0	7,188	0.00%
2023/10/25	0	0.00	52	21.24	21.35	-52	7,308	-0.71%
2023/10/24	114	20.59	0	0.00	20.60	114	7,330	1.56%	大買/鉅額交易
2023/10/23	6	20.75	0	0.00	20.95	6	7,386	0.08%
2023/10/19	6	21.45	0	0.00	21.25	6	7,739	0.08%
2023/10/17	2	21.50	0	0.00	21.45	2	7,782	0.03%
2023/10/12	5	21.85	0	0.00	21.85	5	7,883	0.06%
2023/10/11	2	21.80	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	0	0.00	1	21.90	21.90	-1	7,962	-0.01%
2023/10/04	1	21.60	1	21.55	21.55	0	7,930	0.00%
2023/10/02	1	22.55	0	0.00	22.60	1	7,867	0.01%
2023/09/28	2	22.55	10	22.56	22.55	-8	7,923	-0.10%
2023/09/27	10	23.00	121	23.05	22.90	-111	7,881	-1.41%	大賣/鉅額交易
2023/09/26	0	0.00	12	23.70	23.75	-12	7,749	-0.15%
2023/09/25	0	0.00	1	24.10	24.00	-1	7,773	-0.01%
2023/09/21	2	24.75	1	24.30	24.30	1	7,775	0.01%
2023/09/20	0	0.00	5	24.91	24.70	-5	7,808	-0.06%
2023/09/19	131	25.00	0	0.00	24.80	131	7,937	1.65%	大買/鉅額交易
2023/09/18	0	0.00	20	24.90	24.70	-20	7,974	-0.25%
2023/09/15	1	24.00	1	23.80	24.10	0	7,772	0.00%
2023/09/14	0	0.00	20	23.55	23.65	-20	7,725	-0.26%
2023/09/06	0	23.65	0	0.00	23.30	0	8,452	0.00%
2023/09/05	2	23.70	0.5	23.60	23.65	1.5	8,446	0.02%
2023/09/04	1	23.60	0	0.00	23.70	1	8,456	0.01%
2023/09/01	0	0.00	2	23.00	23.15	-2	8,427	-0.02%
2023/08/31	2	23.05	2	23.15	23.10	0	8,529	0.00%
2023/08/30	0	0.00	12	22.75	22.80	-12	8,744	-0.14%
2023/08/29	3	22.65	0	0.00	22.75	3	8,721	0.03%
2023/08/28	10	23.05	0	0.00	22.95	10	8,699	0.11%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	0	0.00	1	22.75	22.70	-1	8,681	-0.01%
2023/08/18	2	23.18	1	23.40	23.20	1	8,681	0.01%
2023/08/17	1	22.90	1	22.70	22.70	0	8,597	0.00%
2023/08/16	3	22.80	40	22.90	22.85	-37	8,488	-0.44%
2023/08/15	10	23.30	3	23.38	23.25	7	8,433	0.08%
2023/08/14	1	23.35	9	23.52	23.25	-8	8,369	-0.10%
2023/08/11	4	24.79	1	24.55	24.50	3	8,200	0.04%
2023/08/10	0	0.00	8	25.05	25.15	-8	8,083	-0.10%
2023/08/09	4	25.40	1	25.35	25.35	3	8,026	0.04%
2023/08/08	3	25.60	6	25.47	25.45	-3	7,979	-0.04%
2023/08/07	52	25.63	42	26.45	26.10	10	7,900	0.13%
2023/08/04	31	25.87	15	25.84	26.10	16	7,485	0.21%
2023/08/02	35	25.64	37	25.44	25.35	-2	6,959	-0.03%
2023/08/01	0	0.00	62	24.91	24.70	-62	6,343	-0.98%
2023/07/31	7	24.40	0	0.00	24.15	7	6,308	0.11%
2023/07/28	2	24.45	0	0.00	24.40	2	6,270	0.03%
2023/07/27	5	24.85	0	0.00	24.85	5	6,193	0.08%
2023/07/26	6	24.81	30	24.45	24.50	-24	6,197	-0.39%
2023/07/25	1	24.75	0	0.00	24.70	1	6,081	0.02%
2023/07/24	0	0.00	1	25.10	24.65	-1	6,006	-0.02%
2023/07/21	0	0.00	6	24.29	24.25	-6	5,786	-0.10%
2023/07/20	96.1	24.67	1	24.70	24.65	95.1	5,833	1.63%
2023/07/17	0.1	24.25	1	24.30	24.20	-0.9	5,975	-0.02%
2023/07/12	1	23.10	1.2	23.15	23.10	-0.2	6,002	0.00%
2023/07/06	1	23.75	0	0.00	23.80	1	6,107	0.02%
2023/07/05	1.1	24.40	0	0.00	24.20	1.1	6,050	0.02%
2023/07/04	0	0.00	1	24.60	24.60	-1	6,058	-0.02%
2023/06/29	1	24.80	0	0.00	24.65	1	6,043	0.02%
2023/06/28	1.1	24.90	0	0.00	24.85	1.1	6,043	0.02%
2023/06/27	11.1	25.28	1	25.15	25.25	10.1	5,963	0.17%
2023/06/26	5.1	24.80	10	25.05	24.75	-4.9	5,823	-0.08%
2023/06/21	0	0.00	4	24.58	24.55	-4	5,811	-0.07%
2023/06/20	0	0.00	2	24.75	24.65	-2	5,879	-0.03%
2023/06/19	0	24.95	0	0.00	24.90	0	5,893	0.00%
2023/06/16	5	24.49	30	24.60	24.55	-25	5,664	-0.44%
2023/06/15	0.2	23.75	0	0.00	23.65	0.2	5,518	0.00%
2023/06/14	2	23.95	5	23.85	23.85	-3	5,686	-0.05%
2023/06/12	20	23.65	0	0.00	23.50	20	5,720	0.35%
2023/06/09	15	23.98	0	0.00	23.95	15	5,802	0.26%
2023/06/07	2	23.90	0	0.00	23.95	2	6,110	0.03%
2023/06/06	13	23.90	0	0.00	23.85	13	6,211	0.21%
2023/06/05	18	24.07	24	24.41	24.40	-6	6,245	-0.10%
2023/06/02	0	0.00	0	23.20	23.20	0	6,133	0.00%
2023/05/31	2	23.25	2	23.10	23.10	0	6,394	0.00%
2023/05/26	3	23.17	0	0.00	23.00	3	7,358	0.04%
2023/05/25	0	0.00	4	23.25	23.25	-4	7,578	-0.05%
2023/05/22	6	23.60	6	23.65	23.65	0	7,946	0.00%
2023/05/19	1	23.65	0	0.00	23.25	1	8,109	0.01%
2023/05/17	0	0.00	10	23.40	23.40	-10	8,378	-0.12%
2023/05/15	1	23.20	2	23.15	23.35	-1	8,695	-0.01%
2023/05/12	0	0.00	7.1	23.49	23.00	-7.1	8,750	-0.08%
2023/05/11	0	0.00	7.1	23.49	23.40	-7.1	8,702	-0.08%
2023/05/10	5	24.25	0	0.00	24.25	5	8,820	0.06%
2023/05/08	0	0.00	8	24.52	24.40	-8	9,159	-0.09%
2023/05/05	7	24.48	21	24.55	24.45	-14	9,345	-0.15%
2023/05/03	0	0.00	20	24.25	24.25	-20	9,880	-0.20%
2023/05/02	1	24.25	3	24.25	24.20	-2	10,177	-0.02%
2023/04/28	0	0.00	20	24.50	24.50	-20	10,489	-0.19%
2023/04/26	0	0.00	1	24.60	24.60	-1	10,991	-0.01%
2023/04/25	10	24.50	4	24.50	24.45	6	11,452	0.05%
2023/04/24	10	25.15	0	0.00	25.15	10	11,957	0.08%
2023/04/21	47	25.20	2	25.10	25.55	45	12,174	0.37%
2023/04/19	2	26.18	0.3	26.40	26.15	1.7	12,265	0.01%
2023/04/17	0	0.00	11	26.60	26.65	-11	12,290	-0.09%
2023/04/14	3	26.82	0	0.00	26.70	3	12,409	0.02%
2023/04/13	1	27.05	2	27.10	27.10	-1	12,479	-0.01%
2023/04/12	1	26.90	0	0.00	26.80	1	12,549	0.01%
2023/04/11	1	26.85	0	0.00	26.95	1	12,654	0.01%
2023/04/07	1	26.65	0	0.00	26.55	1	13,120	0.01%
2023/04/06	3	26.65	1	26.75	26.75	2	13,469	0.01%
2023/03/27	3	26.90	0	0.00	26.50	3	18,537	0.02%
2023/03/24	2	26.55	0	0.00	26.55	2	19,550	0.01%
2023/03/21	2	26.95	0	0.00	26.85	2	22,657	0.01%
2023/03/20	11	26.60	0	0.00	26.65	11	22,689	0.05%
2023/03/17	2	27.15	0	0.00	27.15	2	22,606	0.01%
2023/03/03	0	0.00	2	28.20	28.30	-2	22,580	-0.01%
2023/03/02	1	27.95	0	0.00	28.15	1	22,576	0.00%
2023/03/01	1	27.15	1	27.40	27.40	0	22,561	0.00%
2023/02/24	0	0.00	20.1	29.05	28.90	-20.1	22,234	-0.09%
2023/02/23	20.1	29.55	0	0.00	29.70	20.1	21,938	0.09%
2023/02/22	0	0.00	5.5	29.10	29.20	-5.5	21,873	-0.03%
2023/02/21	0.5	29.25	0.3	29.10	29.25	0.2	21,945	0.00%
2023/02/20	0.3	29.05	0	0.00	29.20	0.3	22,379	0.00%
2023/02/17	0	0.00	2	29.00	29.00	-2	23,118	-0.01%
2023/02/16	2	28.73	4	29.10	28.80	-2	23,559	-0.01%
2023/02/14	0	28.85	1	28.90	28.80	-1	23,295	0.00%
2023/02/13	1	28.00	1	28.35	28.85	0	23,198	0.00%
2023/02/09	0	0.00	1	28.55	28.40	-1	23,070	0.00%
2023/02/08	0	0.00	11	28.75	28.65	-11	23,104	-0.05%
2023/02/06	1	27.85	0	0.00	28.05	1	22,757	0.00%
2023/02/03	2	27.80	32	28.05	27.80	-30	22,668	-0.13%
2023/01/31	12	29.28	9	29.08	29.00	3	21,995	0.01%
2023/01/30	3	28.95	3	28.80	29.00	0	21,744	0.00%
2023/01/17	1	28.35	1	28.20	28.45	0	21,441	0.00%
2023/01/16	0	0.00	16	28.00	27.95	-16	21,168	-0.08%
2023/01/13	3	27.65	0	0.00	27.75	3	20,983	0.01%
2023/01/12	21	28.11	32	27.88	27.60	-11	20,674	-0.05%
2023/01/11	16	27.64	5	27.75	27.80	11	20,210	0.05%
2023/01/10	0	0.00	5	27.36	27.25	-5	19,989	-0.03%
2023/01/09	5	27.45	6	27.06	27.35	-1	19,992	-0.01%
2023/01/06	3	26.88	4	26.78	27.10	-1	19,758	-0.01%
2023/01/05	5	26.91	0	0.00	26.50	5	19,785	0.03%
2023/01/04	4	27.13	7	26.77	26.65	-3	19,743	-0.02%
2023/01/03	1	27.15	3	27.15	27.10	-2	19,655	-0.01%
2022/12/30	1	26.70	0	0.00	26.75	1	19,555	0.01%
2022/12/28	51	26.99	47	27.24	26.80	4	19,437	0.02%
2022/12/27	3	26.50	1	26.65	26.70	2	19,274	0.01%
2022/12/26	14	27.37	25	27.20	27.10	-11	19,051	-0.06%
2022/12/23	5	27.57	18	27.39	27.60	-13	18,722	-0.07%
2022/12/22	62	27.17	38	27.20	27.30	24	17,973	0.13%
2022/12/21	39	26.50	34	26.44	27.10	5	16,789	0.03%
2022/12/20	11	26.17	21	25.96	24.70	-10	15,380	-0.07%
2022/12/19	5	26.29	22	26.51	26.00	-17	14,732	-0.12%
2022/12/16	2	27.65	0.2	27.60	27.50	1.9	14,061	0.01%
2022/12/15	48	27.42	37	27.39	27.60	11	13,168	0.08%
2022/12/14	39	26.85	35	26.19	25.90	4	12,193	0.03%
2022/12/13	60	25.53	51	25.92	26.40	9	10,963	0.08%
2022/12/07	1	23.85	2	23.90	23.85	-1	10,670	-0.01%
2022/12/06	2	24.10	1	24.15	24.15	1	10,594	0.01%
2022/12/05	0	0.00	4	24.25	24.70	-4	10,597	-0.04%
2022/12/02	0	0.00	1	23.45	23.60	-1	10,364	-0.01%
2022/12/01	1	23.95	1	24.15	23.95	0	10,432	0.00%
2022/11/30	9	23.68	2	23.73	23.80	7	10,464	0.07%
2022/11/29	5	23.10	5	23.66	23.85	0	10,493	0.00%
2022/11/28	0	0.00	1	22.40	22.60	-1	10,399	-0.01%
2022/11/25	7	23.01	4	23.10	22.80	3	10,516	0.03%
2022/11/24	0	0.00	4	22.80	22.80	-4	10,531	-0.04%
2022/11/23	2	23.38	0	0.00	22.75	2	10,466	0.02%
2022/11/22	2	24.05	0	0.00	23.35	2	10,378	0.02%
2022/11/18	6	24.32	0	0.00	23.90	6	10,353	0.06%
2022/11/17	0	0.00	1	24.10	24.20	-1	10,256	-0.01%
2022/11/16	2	24.20	1	23.90	24.45	1	10,149	0.01%
2022/11/15	21	23.36	35	23.87	24.10	-14	9,713	-0.14%
2022/11/14	4	21.81	0	0.00	22.45	4	8,940	0.04%
2022/11/09	0	0.00	1	20.85	20.75	-1	9,001	-0.01%
2022/11/08	1	20.65	1	20.85	20.60	0	9,464	0.00%
2022/11/04	0	0.00	2	19.90	19.90	-2	9,907	-0.02%
2022/10/20	10	21.00	0	0.00	22.45	10	11,328	0.09%
2022/10/19	0	0.00	10	22.00	21.90	-10	11,399	-0.09%
2022/10/18	0	0.00	10	21.35	21.25	-10	11,536	-0.09%
2022/10/13	10	21.50	6	21.33	21.15	4	11,967	0.03%
2022/10/11	1	22.70	0	0.00	22.30	1	12,275	0.01%
2022/10/07	0	0.00	11	22.60	22.55	-11	12,243	-0.09%
2022/10/06	5	22.52	0	0.00	22.50	5	12,267	0.04%
2022/10/05	0	0.00	1	22.70	22.60	-1	12,293	-0.01%
2022/10/04	0	0.00	1	22.25	22.15	-1	12,230	-0.01%
2022/09/29	0	0.00	20	21.15	21.00	-20	12,300	-0.16%
2022/09/27	0	0.00	7	21.40	21.40	-7	12,321	-0.06%
2022/09/26	2.4	22.06	3	21.75	21.65	-0.6	12,522	0.00%
2022/09/23	0	0.00	1	23.20	23.00	-1	12,506	-0.01%
2022/09/22	1	22.75	0	0.00	22.55	1	12,464	0.01%
2022/09/21	1	23.30	0	0.00	23.20	1	12,282	0.01%
2022/09/20	0.2	23.95	0	0.00	24.20	0.2	12,026	0.00%
2022/09/19	16	24.99	0	0.00	24.45	16	11,912	0.13%
2022/09/16	10	24.20	0	0.00	24.45	10	11,816	0.08%
2022/09/15	10	24.40	0	0.00	24.45	10	11,879	0.08%
2022/09/12	0	0.00	0.3	24.80	24.60	-0.3	12,301	0.00%
2022/09/08	1	24.30	0	0.00	24.20	1	12,320	0.01%
2022/09/05	1.1	24.60	5	24.90	24.60	-3.9	12,095	-0.03%
2022/09/02	3	25.15	13	25.47	25.15	-10	12,179	-0.08%
2022/09/01	10.1	25.50	3	25.25	25.20	7.1	12,175	0.06%
2022/08/31	0	0.00	4	25.79	25.95	-4	12,098	-0.03%
2022/08/30	0.1	26.30	0	0.00	26.30	0.1	12,043	0.00%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	3	27.35	27.05	-3	12,174	-0.02%
2022/08/22	0	0.00	1	26.85	26.80	-1	12,299	-0.01%
2022/08/18	8	27.79	18	27.79	27.70	-10	12,205	-0.08%
2022/08/17	0	0.00	7	27.73	27.45	-7	12,084	-0.06%
2022/08/16	10	27.31	15	27.30	27.20	-5	11,983	-0.04%
2022/08/15	11	27.03	44	27.23	27.60	-33	11,864	-0.28%
2022/08/12	4	26.20	1	26.30	26.00	3	11,606	0.03%
2022/08/11	1	25.30	0	0.00	25.20	1	11,403	0.01%
2022/08/09	1	25.70	1	25.55	25.50	0	11,359	0.00%
2022/08/04	1	25.85	1	26.00	26.00	0	11,422	0.00%
2022/08/03	0	0.00	3	26.55	26.70	-3	11,402	-0.03%
2022/08/02	2	26.23	3	27.00	26.90	-1	11,544	-0.01%
2022/08/01	4	26.85	35	26.64	27.10	-31	11,292	-0.27%
2022/07/28	0	0.00	1	25.00	24.90	-1	11,523	-0.01%
2022/07/27	1	24.60	0	0.00	24.60	1	11,460	0.01%
2022/07/26	12	25.34	1	25.35	25.05	11	11,397	0.10%
2022/07/25	1	28.50	23	28.73	28.70	-22	11,190	-0.20%
2022/07/22	2	28.00	0	0.00	28.20	2	11,040	0.02%
2022/07/21	7	28.29	1	28.30	28.10	6	11,086	0.05%
2022/07/20	50	29.24	2	29.45	29.40	48	11,156	0.43%
2022/07/19	1	28.75	0	0.00	28.75	1	11,216	0.01%
2022/07/18	0	0.00	3	27.65	28.40	-3	11,158	-0.03%
2022/07/13	4	26.80	19	26.97	26.60	-15	11,308	-0.13%
2022/07/12	0	0.00	4	26.69	26.75	-4	11,532	-0.03%
2022/07/11	10	26.90	10	26.70	27.00	0	11,650	0.00%
2022/07/08	11	26.60	1	26.75	26.70	10	11,748	0.09%
2022/07/07	4	25.50	0	0.00	26.00	4	11,839	0.03%
2022/07/04	2	24.85	0	0.00	25.00	2	12,242	0.02%
2022/07/01	21	26.81	0	0.00	26.60	21	12,314	0.17%
2022/06/28	3.2	27.89	37	27.71	27.95	-33.8	12,507	-0.27%
2022/06/27	10	28.49	2	28.40	28.50	8	13,089	0.06%
2022/06/24	37	27.45	0	0.00	27.50	37	13,382	0.28%
2022/06/23	1.3	27.21	6	27.30	27.10	-4.7	13,663	-0.03%
2022/06/22	1	27.70	0	0.00	27.40	1	13,894	0.01%
2022/06/20	1	28.80	0	0.00	28.05	1	14,978	0.01%
2022/06/17	2	29.65	0.4	29.68	29.80	1.6	16,109	0.01%
2022/06/16	0	0.00	8	30.75	30.00	-8	17,398	-0.05%
2022/06/15	1	31.45	1	31.10	30.90	0	17,549	0.00%
2022/06/14	2	30.55	0	0.00	31.00	2	17,760	0.01%
2022/06/13	2	31.68	3	31.25	31.15	-1	18,175	-0.01%
2022/06/09	1	32.85	0	0.00	32.85	1	18,553	0.01%
2022/06/08	1	33.30	0	0.00	33.15	1	19,323	0.01%
2022/06/07	2	33.18	1	33.10	33.30	1	19,624	0.01%
2022/06/06	0	0.00	2	33.33	33.50	-2	19,839	-0.01%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/06/01	0	0.00	1	33.05	33.15	-1	22,617	0.00%
2022/05/31	2	32.75	0	0.00	32.70	2	22,746	0.01%
2022/05/30	0	0.00	1	33.45	33.40	-1	22,803	0.00%
2022/05/27	0	0.00	20	33.05	33.00	-20	23,267	-0.09%
2022/05/26	1	32.75	0	0.00	32.80	1	23,743	0.00%
2022/05/25	18	32.66	30	32.70	32.65	-12	23,894	-0.05%
2022/05/24	11	33.05	0	0.00	32.90	11	24,000	0.05%
2022/05/23	24	33.23	0	0.00	33.00	24	24,170	0.10%
2022/05/20	0	0.00	11	33.20	33.10	-11	24,603	-0.04%
2022/05/19	2	31.80	0	0.00	31.90	2	25,466	0.01%
2022/05/18	2	33.53	0	0.00	33.45	2	25,245	0.01%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	79	32.94	32.90	-79	25,132	-0.31%
2022/05/13	0	0.00	1	32.60	32.75	-1	25,157	0.00%
2022/05/12	11	32.88	32	32.90	32.35	-21	25,175	-0.08%
2022/05/11	6	33.75	1	34.15	33.65	5	25,046	0.02%
2022/05/10	5	34.49	0	0.00	34.50	5	25,121	0.02%
2022/05/09	0	0.00	10	33.83	33.65	-10	25,071	-0.04%
2022/05/06	30	35.00	8	34.78	34.60	22	25,056	0.09%
2022/05/04	3	37.92	0	0.00	37.95	3	24,616	0.01%
2022/04/29	5	38.30	10	38.20	38.15	-5	24,756	-0.02%
2022/04/28	10	38.22	0	0.00	38.05	10	24,853	0.04%
2022/04/27	17	38.31	0	0.00	38.20	17	24,827	0.07%
2022/04/25	6	42.20	2	41.03	40.90	4	24,401	0.02%
2022/04/22	6	43.80	0	0.00	43.85	6	24,199	0.02%
2022/04/21	7	43.15	3	43.70	43.10	4	24,298	0.02%
2022/04/20	8	43.68	6	44.35	43.60	2	24,620	0.01%
2022/04/19	5	44.90	2	44.88	44.50	3	24,576	0.01%
2022/04/18	62	45.65	2	45.13	44.75	60	24,596	0.24%
2022/04/15	0	0.00	2	46.98	46.80	-2	24,461	-0.01%
2022/04/14	6	46.98	10	46.93	46.80	-4	24,431	-0.02%
2022/04/13	1	46.90	16	46.96	47.10	-15	24,418	-0.06%
2022/04/12	21	46.44	1	46.65	46.70	20	24,421	0.08%
2022/04/11	5	47.06	15	47.08	46.65	-10	24,375	-0.04%
2022/04/08	0	0.00	12	47.14	47.50	-12	24,241	-0.05%
2022/04/07	2	47.13	5	46.10	45.75	-3	24,089	-0.01%
2022/04/01	2	46.25	1	46.50	46.55	1	23,925	0.00%
2022/03/31	4	46.50	0	0.00	46.15	4	24,396	0.02%
2022/03/30	23	46.17	25	45.37	46.90	-2	24,614	-0.01%
2022/03/29	18	46.13	9	46.29	46.00	9	24,555	0.04%
2022/03/28	18	47.50	6	47.58	47.30	12	24,828	0.05%
2022/03/25	12	48.13	5	48.13	48.50	7	25,621	0.03%
2022/03/24	17	48.16	5	48.10	47.95	12	27,333	0.04%
2022/03/23	4	47.45	15	47.54	48.50	-11	28,160	-0.04%
2022/03/22	56	47.68	58	47.72	47.40	-2	27,779	-0.01%
2022/03/21	90	46.79	95	46.78	47.20	-5	26,656	-0.02%
2022/03/18	1	43.95	7	44.14	43.95	-6	25,846	-0.02%
2022/03/17	7	44.24	6	44.08	44.20	1	26,610	0.00%
2022/03/16	14	44.03	22	44.06	43.75	-8	26,726	-0.03%
2022/03/15	3	43.33	2	43.10	43.20	1	26,546	0.00%
2022/03/14	6	43.82	3	43.80	44.00	3	27,330	0.01%
2022/03/11	18	43.68	21	43.54	43.60	-3	27,832	-0.01%
2022/03/10	3	41.85	4	41.99	42.80	-1	27,391	0.00%
2022/03/09	26	41.43	24	41.30	41.80	2	27,386	0.01%
2022/03/08	15	44.25	16	42.56	40.90	-1	27,456	0.00%
2022/03/07	44	42.80	61	43.30	43.90	-17	26,189	-0.06%
2022/03/04	20	42.19	40	41.89	42.00	-20	24,971	-0.08%
2022/03/03	1	42.35	1	42.65	42.30	0	25,053	0.00%
2022/03/02	43	42.72	49	42.51	42.25	-6	25,338	-0.02%
2022/03/01	33	42.21	28	42.23	42.05	5	26,021	0.02%
2022/02/25	16	40.48	12	40.20	40.50	4	27,087	0.01%
2022/02/24	2	39.78	7.1	40.12	39.35	-5.1	27,790	-0.02%
2022/02/23	5	41.49	8	41.20	41.30	-3	27,769	-0.01%
2022/02/22	17	42.40	9	42.12	41.20	8	27,786	0.03%
2022/02/21	20	41.77	30.1	42.10	42.75	-10.1	27,345	-0.04%
2022/02/18	2.1	39.90	3	39.90	39.85	-0.9	26,414	0.00%
2022/02/17	25	39.77	29	39.54	39.75	-4	26,629	-0.02%
2022/02/16	0	0.00	10	39.85	39.55	-10	26,832	-0.04%
2022/02/15	2	39.70	1	39.40	39.10	1	27,223	0.00%
2022/02/14	7	39.92	1	40.00	39.80	6	28,130	0.02%
2022/02/11	5	40.62	0	0.00	40.35	5	28,247	0.02%
2022/02/10	1	40.00	0	0.00	40.50	1	28,566	0.00%
2022/02/09	10	40.10	14	40.17	40.25	-4	29,265	-0.01%
2022/02/08	5	39.82	14	39.88	40.00	-9	29,287	-0.03%
2022/02/07	5	39.35	6	39.20	39.85	-1	29,340	0.00%
2022/01/26	27	36.95	30	37.00	37.00	-3	29,320	-0.01%
2022/01/25	31	36.94	38	37.45	36.75	-7	29,502	-0.02%
2022/01/24	7	36.92	1	37.05	37.10	6	29,595	0.02%
2022/01/21	17	38.57	18	38.88	38.15	-1	29,608	0.00%
2022/01/19	19	38.50	0	0.00	38.25	19	29,578	0.06%
2022/01/18	13	39.09	10	39.50	38.80	3	29,689	0.01%
2022/01/17	1	39.65	1	39.50	39.45	0	29,911	0.00%
2022/01/14	12	39.65	1	39.35	40.00	11	30,508	0.04%
2022/01/13	24	39.95	28	39.70	40.00	-4	30,450	-0.01%
2022/01/12	34	38.30	35	38.16	38.45	-1	30,188	0.00%
2022/01/11	20	38.20	20	38.40	38.15	0	30,146	0.00%
2022/01/10	20	38.70	20	39.00	38.90	0	30,244	0.00%
2022/01/07	20	39.10	34	39.38	39.05	-14	30,235	-0.05%
2022/01/06	21	39.69	20	39.95	39.75	1	30,272	0.00%
2022/01/05	27	40.31	23	40.46	40.25	4	30,346	0.01%
2022/01/04	5	40.05	1	40.15	40.15	4	30,395	0.01%
2022/01/03	26	40.65	21	40.38	40.70	5	30,572	0.02%
2021/12/30	20	41.15	20	41.10	41.15	0	30,805	0.00%
2021/12/29	25	41.47	22	41.11	41.50	3	30,944	0.01%
2021/12/28	45	41.11	48	41.18	41.10	-3	31,211	-0.01%
2021/12/27	26	41.15	26.3	41.73	41.00	-0.3	31,412	0.00%
2021/12/24	20	43.25	27	43.53	42.55	-7	31,107	-0.02%
2021/12/23	10	43.73	12	43.76	43.55	-2	30,878	-0.01%
2021/12/22	15.1	44.03	31	44.08	43.90	-15.9	30,458	-0.05%
2021/12/21	33.1	43.42	24	43.57	44.55	9.1	29,872	0.03%
2021/12/20	32	43.70	44	43.49	44.05	-12	28,816	-0.04%
2021/12/17	39.1	41.71	60	41.18	41.70	-20.9	26,866	-0.08%
2021/12/16	3	39.73	8	39.49	39.40	-5	25,705	-0.02%
2021/12/15	14	39.94	23	39.93	39.95	-9	25,899	-0.03%
2021/12/14	84.1	39.98	25	39.90	39.65	59.1	25,870	0.23%
2021/12/13	20	39.78	37	40.29	40.90	-17	25,432	-0.07%
2021/12/10	57	38.62	40	38.93	38.50	17	24,588	0.07%
2021/12/09	20	39.01	1	39.05	38.45	19	24,644	0.08%
2021/12/08	32	39.38	62.5	39.68	39.15	-30.5	24,884	-0.12%
2021/12/07	15	38.33	62	38.23	39.00	-47	24,544	-0.19%
2021/12/06	64.1	37.13	45	37.31	37.10	19.1	23,937	0.08%
2021/12/03	3.1	36.39	2	36.55	36.50	1.1	23,783	0.00%
2021/12/02	6.1	36.12	19	35.93	36.20	-12.9	23,710	-0.05%
2021/12/01	31	35.25	22	35.11	35.40	9	23,638	0.04%
2021/11/30	32.1	35.05	22	34.87	35.10	10.1	23,681	0.04%
2021/11/29	14	35.04	1	35.20	35.10	13	23,701	0.05%
2021/11/26	9.1	36.34	1	37.50	36.25	8.1	23,693	0.03%
2021/11/25	69	38.30	67	38.01	38.15	2	23,602	0.01%
2021/11/24	40	37.64	57	37.10	37.40	-17	22,654	-0.08%
2021/11/23	11	34.66	8	35.26	35.20	3	21,411	0.01%
2021/11/22	1	33.05	0	0.00	33.40	1	21,791	0.00%
2021/11/19	6	33.00	7.2	33.41	32.85	-1.2	21,762	-0.01%
2021/11/18	3	33.95	1	34.05	33.90	2	21,745	0.01%
2021/11/17	1	34.00	15	33.80	33.85	-14	21,904	-0.06%
2021/11/16	8	34.16	2	34.05	34.10	6	22,142	0.03%
2021/11/15	4	34.75	15	34.73	34.75	-11	22,263	-0.05%
2021/11/12	10	35.92	8	35.64	35.55	2	22,815	0.01%
2021/11/11	35	36.76	20	37.11	36.25	15	22,815	0.07%
2021/11/10	1	35.25	0	0.00	34.95	1	22,256	0.00%
2021/11/09	59	35.98	52	35.58	35.70	7	22,466	0.03%
2021/11/08	84	35.58	76	35.99	36.25	8	22,636	0.04%
2021/11/04	3	35.67	0	0.00	35.15	3	22,738	0.01%
2021/11/03	2	35.48	20	35.69	35.70	-18	23,539	-0.08%
2021/11/02	0	0.00	6	35.58	35.15	-6	23,573	-0.03%
2021/11/01	6	35.51	0	0.00	35.20	6	23,736	0.03%
2021/10/29	1	34.50	1	34.90	35.10	0	23,880	0.00%
2021/10/28	3	34.75	1	34.80	34.85	2	23,908	0.01%
2021/10/27	2	35.20	3	35.50	35.30	-1	24,131	0.00%
2021/10/26	0	0.00	0.8	35.32	35.60	-0.8	24,736	0.00%
2021/10/25	0	0.00	1.5	34.59	35.05	-1.5	25,027	-0.01%
2021/10/22	6.8	34.33	4	34.25	33.70	2.8	25,424	0.01%
2021/10/21	0	0.00	1	36.65	36.90	-1	25,461	0.00%
2021/10/20	6	36.44	3	36.40	36.05	3	25,804	0.01%
2021/10/19	0	0.00	2	36.70	36.60	-2	26,215	-0.01%
2021/10/18	0	0.00	3	36.63	36.40	-3	26,883	-0.01%
2021/10/14	0	0.00	1	36.45	36.35	-1	28,019	0.00%
2021/10/13	0	0.00	5	35.49	35.80	-5	28,804	-0.02%
2021/10/12	1	36.60	0	0.00	36.10	1	29,292	0.00%
2021/10/08	2.1	37.33	5	37.20	37.00	-2.9	30,189	-0.01%
2021/10/07	4	38.15	2	38.43	38.30	2	31,156	0.01%
2021/10/06	2	38.80	0	0.00	38.05	2	32,370	0.01%
2021/10/05	2	37.25	11	37.53	39.00	-9	33,509	-0.03%
2021/10/04	3	38.92	7	38.48	37.10	-4	34,130	-0.01%
2021/10/01	2.1	39.48	3	39.40	39.15	-0.9	35,544	0.00%
2021/09/30	2	40.60	2	41.60	41.80	0	37,175	0.00%
2021/09/29	1.3	40.59	0	0.00	40.35	1.3	38,748	0.00%
2021/09/28	2	41.73	3	41.55	41.45	-1	41,331	0.00%
2021/09/27	2	42.33	0	0.00	42.35	2	44,443	0.00%
2021/09/24	6	41.45	10	41.70	41.75	-4	49,121	-0.01%
2021/09/23	14	41.03	2	41.25	41.25	12	55,807	0.02%
2021/09/22	42	41.80	45	42.20	41.00	-3	63,801	0.00%
2021/09/17	2	43.55	0	0.00	44.45	2	67,891	0.00%
2021/09/16	7	44.19	1	45.65	44.15	6	70,029	0.01%
2021/09/15	3	44.75	0	0.00	45.05	3	71,938	0.00%
2021/09/14	1	45.65	0	0.00	45.50	1	75,763	0.00%
2021/09/13	3	47.13	11	46.96	46.90	-8	79,590	-0.01%
2021/09/10	2	46.20	11	46.20	46.35	-9	80,607	-0.01%
2021/09/09	1	44.00	5.2	44.33	44.95	-4.2	81,642	-0.01%
2021/09/08	2	44.35	1	44.40	43.70	1	84,570	0.00%
2021/09/07	2	44.25	31	43.65	44.20	-29	84,889	-0.03%
2021/09/06	32	44.69	3.4	44.67	44.45	28.6	85,072	0.03%
2021/09/03	2	44.23	41	44.45	44.05	-39	85,000	-0.05%
2021/09/02	11	44.67	3	44.40	44.40	8	85,129	0.01%
2021/09/01	4	46.26	0	0.00	46.05	4	85,115	0.00%
2021/08/31	43	46.83	3	46.65	46.85	40	85,070	0.05%
2021/08/30	6.2	46.15	9	46.39	46.40	-2.8	85,302	0.00%
2021/08/27	2	46.28	1	46.10	45.85	1	85,511	0.00%
2021/08/26	23	46.63	55	47.89	46.00	-32	85,671	-0.04%
2021/08/24	5	44.39	25	43.50	44.00	-20	89,217	-0.02%
2021/08/23	7	44.45	0	0.00	44.10	7	93,474	0.01%
2021/08/20	44	43.47	46	43.05	43.40	-2	96,058	0.00%
2021/08/19	9	44.31	3	44.12	42.75	6	98,816	0.01%
2021/08/18	10	44.17	69.2	43.31	45.40	-59.2	100,762	-0.06%
2021/08/17	11	45.21	8	45.06	44.30	3	102,491	0.00%
2021/08/16	8	47.61	3	47.18	47.80	5	106,682	0.00%
2021/08/13	1	48.30	1	48.30	47.80	0	111,289	0.00%
2021/08/12	13	48.87	36	48.70	49.30	-23	115,351	-0.02%
2021/08/11	38	47.97	35	47.77	47.00	3	118,096	0.00%
2021/08/10	89	48.25	0	0.00	47.30	89	119,720	0.07%
2021/08/09	26	48.69	31	49.03	48.85	-5	121,383	0.00%
2021/08/06	8	46.35	0	0.00	47.00	8	123,407	0.01%
2021/08/05	9.1	47.43	42	46.97	47.15	-32.9	126,196	-0.03%
2021/08/04	6	49.05	66	49.05	48.60	-60	129,263	-0.05%
2021/08/03	14	48.49	0	0.00	48.75	14	134,933	0.01%
2021/08/02	48	48.71	9	49.18	49.25	39	138,109	0.03%
2021/07/30	15	49.24	33	49.29	48.90	-18	142,440	-0.01%
2021/07/29	19.1	48.29	10	47.91	48.90	9.1	146,402	0.01%
2021/07/28	22	46.84	19	46.30	46.90	3	148,860	0.00%
2021/07/27	28	48.36	31	47.78	46.50	-3	151,587	0.00%
2021/07/26	32	49.40	0	0.00	48.55	32	154,472	0.02%
2021/07/23	9	49.98	21	49.84	50.40	-12	157,355	-0.01%
2021/07/22	30	48.79	23	49.07	48.20	7	158,348	0.00%
2021/07/21	46	50.38	16.1	51.29	49.30	29.9	159,661	0.02%
2021/07/20	45.2	52.14	20	51.80	51.50	25.2	159,499	0.02%
2021/07/19	78	54.26	65	53.89	53.10	13	159,337	0.01%
2021/07/16	29	53.14	12	53.17	53.00	17	159,322	0.01%
2021/07/15	49	52.49	61.2	53.40	54.40	-12.2	159,147	-0.01%
2021/07/14	28.4	50.95	79.1	50.34	50.70	-50.7	158,637	-0.03%
2021/07/13	86.2	54.45	28	53.06	52.60	58.2	158,188	0.04%
2021/07/12	36.2	58.40	53	59.18	57.40	-16.8	157,356	-0.01%
2021/07/09	29.1	57.59	6.2	57.31	56.50	22.9	156,798	0.01%
2021/07/08	43.2	57.84	42.4	58.10	58.50	0.8	156,468	0.00%
2021/07/07	60.3	57.75	37	57.74	56.50	23.3	155,332	0.02%
2021/07/06	38.2	60.69	17	60.65	59.60	21.2	155,560	0.01%
2021/07/05	46.5	62.18	55	62.03	61.30	-8.5	156,896	-0.01%
2021/07/02	51.2	60.28	55	60.34	60.10	-3.8	154,581	0.00%
2021/07/01	134.2	61.26	142	60.99	58.80	-7.8	153,370	-0.01%	大買/大賣/
2021/06/30	209	62.57	155.5	62.74	61.20	53.5	151,103	0.04%	大買/大賣/
2021/06/29	262.2	58.34	313	59.08	59.50	-50.8	147,776	-0.03%	大買/大賣/
2021/06/28	122	53.49	142	53.34	55.70	-20	141,237	-0.01%	大買/大賣/
2021/06/25	92	51.65	113.6	52.16	50.70	-21.6	136,878	-0.02%	大賣/
2021/06/24	50	51.24	91	51.07	50.60	-41	135,237	-0.03%
2021/06/23	176.4	50.62	129	50.81	48.25	47.4	133,347	0.04%	大買/大賣/
2021/06/22	68	50.19	144	51.41	51.70	-76	130,040	-0.06%	大賣/
2021/06/21	45	48.16	79	47.98	47.00	-34	125,972	-0.03%
2021/06/18	27.7	51.17	47	50.82	50.00	-19.3	124,583	-0.02%
2021/06/17	212.3	51.68	187	52.50	50.80	25.3	123,048	0.02%	大買/大賣/
2021/06/16	82	50.95	3	49.97	50.40	79	120,480	0.07%
2021/06/15	35	48.70	9	48.52	50.60	26	120,113	0.02%
2021/06/11	27	46.69	8	46.62	47.20	19	119,897	0.02%
2021/06/10	6	45.71	16	45.95	47.10	-10	120,284	-0.01%
2021/06/09	18	47.23	2	46.25	46.80	16	120,431	0.01%
2021/06/08	10	48.64	4	48.48	48.55	6	120,709	0.00%
2021/06/07	32	47.36	19	47.49	47.20	13	120,863	0.01%
2021/06/04	12	50.08	8	50.85	49.95	4	120,690	0.00%
2021/06/03	5	51.76	10	51.80	51.60	-5	121,601	0.00%
2021/06/02	9	52.98	69	53.18	52.70	-60	121,644	-0.05%
2021/06/01	163	52.87	97	53.56	53.30	66	122,374	0.05%	大買/
2021/05/31	126	52.41	49	51.88	52.40	77	121,105	0.06%	大買/
2021/05/28	26	47.63	234	47.98	48.70	-208	118,089	-0.18%	大賣/鉅額交易
2021/05/27	200	45.68	426	45.71	44.30	-226	116,115	-0.19%	大買/大賣/鉅額交易
2021/05/26	239.2	44.45	81	44.24	44.10	158.2	114,060	0.14%	大買/鉅額交易
2021/05/25	217	43.98	157	44.99	44.00	60	113,252	0.05%	大買/大賣/
2021/05/24	428	45.48	370	46.07	45.05	58	113,497	0.05%	大買/大賣/
2021/05/21	240.3	44.19	229	44.34	46.15	11.3	110,303	0.01%	大買/大賣/
2021/05/20	222	44.09	217	44.86	43.00	5	105,867	0.00%	大買/大賣/
2021/05/19	37.2	44.40	86	44.48	45.00	-48.8	101,894	-0.05%
2021/05/18	13	40.21	21	39.66	40.95	-8	99,356	-0.01%
2021/05/17	63	38.36	47.2	37.46	37.25	15.8	97,397	0.02%
2021/05/14	52	43.01	25	42.87	41.35	27	95,502	0.03%
2021/05/13	57.5	46.54	25.2	46.38	45.90	32.3	92,554	0.03%
2021/05/12	48.2	54.23	62	55.36	51.00	-13.8	89,797	-0.02%
2021/05/11	341.4	58.65	290	58.24	56.60	51.4	86,567	0.06%	大買/大賣/
2021/05/10	197	56.41	201.5	56.11	57.40	-4.5	80,795	-0.01%	大買/大賣/
2021/05/07	682	50.33	686	47.92	52.20	-4	77,653	-0.01%	大買/大賣/
2021/05/06	42	46.44	48.3	47.09	47.50	-6.3	73,184	-0.01%
2021/05/05	36	42.57	45.3	42.20	43.20	-9.3	68,736	-0.01%
2021/05/04	170	42.03	109	41.58	39.30	61	66,023	0.09%	大買/大賣/
2021/05/03	140.3	44.82	123	44.81	42.65	17.3	62,948	0.03%	大買/大賣/
2021/04/29	56	41.20	102.1	41.09	42.60	-46.1	59,681	-0.08%	大賣/
2021/04/28	82	39.58	21	39.16	38.75	61	56,519	0.11%
2021/04/27	27	40.05	14.5	39.82	40.00	12.5	55,435	0.02%
2021/04/26	5.6	38.38	39	38.23	39.25	-33.4	53,702	-0.06%
2021/04/23	10	34.20	11.4	35.29	35.70	-1.4	53,554	0.00%
2021/04/22	43.4	37.36	46.4	37.16	36.25	-3	53,573	-0.01%
2021/04/21	4.4	35.31	17	34.59	35.40	-12.6	53,448	-0.02%
2021/04/20	42	32.90	5.3	33.33	34.50	36.7	53,279	0.07%
2021/04/19	10.3	34.00	4	34.06	34.70	6.3	53,408	0.01%
2021/04/16	2	30.28	59.2	31.47	31.55	-57.2	53,007	-0.11%
2021/04/15	11.2	29.00	19.2	28.63	28.70	-8	52,922	-0.02%
2021/04/14	73.2	28.02	6	27.57	27.80	67.2	53,582	0.13%
2021/04/13	37	27.81	4.1	27.73	27.40	32.9	55,897	0.06%
2021/04/12	22.1	28.44	91.1	28.35	29.00	-69	59,126	-0.12%
2021/04/09	88.1	27.23	33	26.53	26.80	55.1	58,542	0.09%
2021/04/08	0	0.00	3	24.95	24.95	-3	56,092	-0.01%
2021/04/07	17	22.84	30.2	22.59	22.70	-13.2	56,933	-0.02%
2021/04/06	50.2	22.06	15.2	22.19	22.70	35	56,288	0.06%
2021/04/01	54.2	20.57	41	20.82	20.75	13.2	54,838	0.02%
2021/03/31	34	18.99	61.2	18.99	19.50	-27.2	52,181	-0.05%
2021/03/30	3.2	18.15	4	18.18	18.30	-0.8	51,223	0.00%
2021/03/29	2	18.28	24	18.29	18.30	-22	52,583	-0.04%
2021/03/26	1	17.60	5	17.75	17.80	-4	55,864	-0.01%
2021/03/25	33	17.77	24	17.89	17.55	9	58,787	0.02%
2021/03/24	4	17.29	2	17.30	17.30	2	58,813	0.00%
2021/03/23	16	17.68	14	17.64	17.55	2	59,227	0.00%
2021/03/22	3.3	17.53	8	17.69	17.70	-4.7	60,007	-0.01%
2021/03/19	2	17.60	1	18.00	17.50	1	61,924	0.00%
2021/03/18	6	17.75	8	17.83	17.75	-2	63,665	0.00%
2021/03/17	12	17.88	11	18.05	17.85	1	66,518	0.00%
2021/03/16	23	17.76	9.5	17.80	17.75	13.5	67,843	0.02%
2021/03/15	14	18.47	1	18.55	18.35	13	67,472	0.02%
2021/03/12	10	18.35	26	18.60	18.75	-16	67,060	-0.02%
2021/03/11	21	18.18	21	18.30	18.25	0	66,686	0.00%
2021/03/10	11	18.10	13	18.29	18.20	-2	66,651	0.00%
2021/03/09	157	18.53	163	18.76	18.40	-6	66,366	-0.01%	大買/大賣/
2021/03/08	52	18.05	50	18.18	18.10	2	65,151	0.00%
2021/03/05	57.5	18.07	33	18.05	17.85	24.5	64,811	0.04%
2021/03/04	39	18.52	139	18.64	18.60	-100	63,711	-0.16%	大賣/
2021/03/03	19.6	17.93	35	17.94	17.75	-15.4	61,301	-0.03%
2021/03/02	59.4	17.53	59	17.59	17.30	0.4	60,155	0.00%
2021/02/26	20	17.44	12	17.33	17.45	8	59,714	0.01%
2021/02/25	11	17.09	13.1	17.24	17.45	-2.1	58,896	0.00%
2021/02/24	561.1	16.60	569	17.00	16.50	-7.9	58,000	-0.01%	大買/大賣/
2021/02/23	7	16.69	27.5	17.08	17.20	-20.5	55,364	-0.04%
2021/02/22	0	0.00	12.1	15.67	15.65	-12.1	54,002	-0.02%
2021/02/19	14.1	15.18	40	15.22	15.45	-25.9	53,465	-0.05%
2021/02/18	4	15.10	18	15.04	15.40	-14	52,997	-0.03%
2021/02/17	3	14.17	0.1	14.15	14.25	2.9	52,242	0.01%
2021/02/04	6	13.60	0	0.00	13.65	6	51,731	0.01%
2021/02/03	14	13.79	0	0.00	13.70	14	51,751	0.03%
2021/02/02	6	14.05	0	0.00	14.20	6	51,453	0.01%
2021/02/01	2	13.70	0	0.00	13.80	2	51,289	0.00%
2021/01/29	11	14.07	4	14.05	13.60	7	51,075	0.01%
2021/01/27	1	14.40	2	14.40	14.40	-1	51,213	0.00%
2021/01/25	2	15.45	6	15.37	15.25	-4	51,006	-0.01%
2021/01/22	20	15.05	9	14.89	15.25	11	50,670	0.02%
2021/01/21	6	15.03	7	14.86	14.90	-1	50,387	0.00%
2021/01/20	8	14.68	12	14.53	14.60	-4	50,138	-0.01%
2021/01/19	2	15.58	25.1	15.63	15.35	-23.1	49,711	-0.05%
2021/01/18	8	15.23	7	15.11	15.10	1	49,391	0.00%
2021/01/15	6	15.80	15	15.91	15.70	-9	48,895	-0.02%
2021/01/14	6	16.35	22	16.45	16.40	-16	48,484	-0.03%
2021/01/13	6	15.96	3	15.80	16.10	3	47,717	0.01%
2021/01/12	36	15.87	13	15.97	15.70	23	47,363	0.05%
2021/01/11	43	16.72	10	17.10	16.65	33	46,697	0.07%
2021/01/08	43	16.61	20	16.59	16.80	23	46,275	0.05%
2021/01/07	72	16.95	117	16.96	16.85	-45	45,602	-0.10%	大賣/
2021/01/06	58	17.80	47	18.23	17.65	11	44,235	0.02%
2021/01/05	45	17.65	55	17.71	17.80	-10	41,253	-0.02%
2021/01/04	67	16.25	23	16.44	16.50	44	37,384	0.12%
2020/12/31	3	15.50	12	15.59	15.75	-9	35,812	-0.03%
2020/12/30	46	15.89	38	15.83	15.50	8	35,197	0.02%
2020/12/29	97	15.64	50	15.58	15.35	47	33,981	0.14%
2020/12/28	23	15.12	12	15.26	15.00	11	32,612	0.03%
2020/12/25	20	15.46	23	15.76	15.50	-3	31,474	-0.01%
2020/12/24	2	15.70	45	15.80	15.50	-43	30,591	-0.14%
2020/12/23	24	15.55	4	15.68	16.00	20	29,622	0.07%
2020/12/22	101	16.21	128	16.43	15.20	-27	28,061	-0.10%	大買/大賣/
2020/12/21	52	15.34	56	15.50	15.75	-4	24,162	-0.02%
2020/12/18	23	14.56	5	14.38	14.35	18	21,095	0.09%
2020/12/17	2	14.50	8	14.37	14.20	-6	20,410	-0.03%
2020/12/16	41	14.36	24	14.70	14.25	17	19,874	0.09%
2020/12/15	20	14.67	6	14.66	14.15	14	18,916	0.07%
2020/12/14	51.8	14.09	0	0.00	14.30	51.8	17,025	0.30%
2020/12/11	4	13.53	2	13.75	13.75	2	14,796	0.01%
2020/12/10	1	12.20	55	12.39	12.85	-54	11,829	-0.46%
2020/12/09	20	11.73	0	0.00	11.70	20	10,342	0.19%
2020/12/04	5	12.05	14	12.08	12.05	-9	10,470	-0.09%
2020/12/02	2	11.85	0	0.00	11.80	2	10,700	0.02%
2020/12/01	10	11.70	2	11.65	11.90	8	10,639	0.08%
2020/11/30	10	12.00	7	11.99	12.05	3	10,467	0.03%
2020/11/26	3	11.33	3	11.25	11.35	0	9,580	0.00%
2020/11/25	2	11.13	0	0.00	11.20	2	9,397	0.02%
2020/11/24	8	11.06	1	11.10	11.00	7	8,983	0.08%
2020/11/23	7	10.89	1	11.10	11.05	6	8,851	0.07%
2020/11/19	21	10.35	0	0.00	10.35	21	8,195	0.26%
2020/11/18	0	0.00	3	10.25	10.25	-3	8,113	-0.04%
2020/11/13	0	0.00	1	10.20	10.20	-1	8,005	-0.01%
2020/11/12	0	0.00	3	10.45	10.15	-3	8,024	-0.04%
2020/11/09	1	10.40	0	0.00	10.30	1	7,764	0.01%
2020/11/06	0	0.00	5	10.25	10.20	-5	7,675	-0.07%
2020/11/05	3	10.55	0	0.00	10.20	3	7,639	0.04%
2020/11/04	2	10.35	6	10.21	10.40	-4	7,326	-0.05%
2020/10/28	4	10.23	0	0.00	10.10	4	6,628	0.06%
2020/10/27	2	10.18	0	0.00	10.15	2	6,561	0.03%
2020/10/21	0	0.00	12	9.99	9.99	-12	6,228	-0.19%
2020/10/20	2	9.86	1	9.82	9.82	1	6,171	0.02%
2020/10/15	1	9.99	3	9.96	9.95	-2	5,996	-0.03%
2020/10/14	1	10.15	2	10.08	10.15	-1	5,953	-0.02%
2020/10/07	1	9.80	0	0.00	9.90	1	5,832	0.02%
2020/10/06	1	9.65	0	0.00	9.89	1	5,806	0.02%
2020/10/05	2	9.39	0	0.00	9.42	2	5,734	0.03%
2020/09/25	0	0.00	112	9.20	9.18	-112	5,804	-1.93%	大賣/鉅額交易
2020/09/22	8	9.76	0	0.00	9.70	8	5,586	0.14%
2020/09/17	4	9.91	1	9.83	9.86	3	5,370	0.06%
2020/09/15	13	10.35	0	0.00	10.20	13	5,003	0.26%
2020/09/14	45	10.56	20	10.40	10.30	25	4,917	0.51%
2020/09/11	1	10.70	0	0.00	10.30	1	4,782	0.02%
2020/09/10	42	10.74	0	0.00	10.55	42	4,457	0.94%
2020/09/08	5	10.55	15	10.49	10.25	-10	4,044	-0.25%
2020/09/07	35	10.11	0	0.00	10.40	35	3,675	0.95%
2020/09/02	0	0.00	1	9.38	9.36	-1	3,213	-0.03%
2020/08/18	0	0.00	6	8.45	8.45	-6	2,881	-0.21%
2020/08/14	0	0.00	10	8.31	8.35	-10	2,786	-0.36%
2020/08/03	10	7.98	0	0.00	8.02	10	2,803	0.36%
2020/07/16	0	0.00	0	8.29	8.34	0	3,024	0.00%
2020/07/15	0	0.00	10	8.13	8.06	-10	2,958	-0.34%
2020/07/14	0	0.00	1	8.07	8.03	-1	2,992	-0.03%
2020/07/09	0	0.00	31	8.15	8.17	-31	3,121	-0.99%
2020/06/18	0	0.00	2	8.17	8.22	-2	3,330	-0.06%
2020/06/16	0	0.00	1	8.25	8.24	-1	3,423	-0.03%
2020/06/15	0	0.00	1	8.09	8.11	-1	3,534	-0.03%
2020/06/12	0	0.00	10	8.10	8.19	-10	3,593	-0.28%
2020/06/10	0	0.00	4	8.49	8.65	-4	3,674	-0.11%
2020/06/05	3	8.17	0	0.00	8.24	3	3,877	0.08%
2020/06/04	2	7.97	0	0.00	8.00	2	3,876	0.05%
2020/06/03	4	7.91	0	0.00	8.02	4	3,936	0.10%
2020/06/01	0	0.00	10	7.85	7.81	-10	3,931	-0.25%
2020/05/29	5	7.80	5	7.86	7.80	0	3,933	0.00%
2020/05/25	2	7.25	0	0.00	7.25	2	3,769	0.05%
2020/05/21	10	7.40	0	0.00	7.43	10	3,779	0.26%
2020/05/19	21	7.35	0	0.00	7.26	21	3,776	0.56%
2020/05/15	3	7.15	0	0.00	7.15	3	3,759	0.08%
2020/05/14	0	0.00	21	7.36	7.21	-21	3,743	-0.56%
2020/05/12	10	7.50	0	7.57	7.57	10	3,729	0.27%
2020/05/07	10	7.37	0	0.00	7.38	10	3,694	0.27%
2020/05/05	0	0.00	5	7.40	7.42	-5	3,720	-0.13%
2020/04/28	0	0.00	5	7.26	7.27	-5	3,708	-0.13%
2020/04/22	5	6.82	0	0.00	6.81	5	3,857	0.13%
2020/04/10	0	0.00	30	7.19	7.20	-30	3,803	-0.79%
2020/03/25	50	6.90	0	0.00	6.89	50	4,286	1.17%
2020/03/16	5	6.88	0	0.00	6.75	5	4,161	0.12%
2020/03/11	0	0.00	1	8.93	8.60	-1	3,731	-0.03%
2020/03/09	5	8.90	0	0.00	8.90	5	3,663	0.14%
2020/03/04	0	0.00	1	9.28	9.30	-1	3,569	-0.03%
2020/01/16	0	0.00	20	10.30	10.25	-20	3,802	-0.53%
2019/12/27	0	0.00	5	10.30	10.35	-5	3,581	-0.14%
2019/12/23	5	10.20	0	0.00	10.25	5	3,387	0.15%
2019/12/20	5	10.10	0	0.00	10.05	5	3,352	0.15%
2019/12/17	0	0.00	7	10.15	10.10	-7	3,275	-0.21%
2019/12/16	0	0.00	8	9.99	9.99	-8	3,207	-0.25%
2019/11/08	20.2	9.88	0	0.00	9.87	20.2	3,199	0.63%
2019/11/05	0	0.00	10	10.10	10.10	-10	3,174	-0.31%
2019/10/22	1	9.34	0	0.00	9.36	1	3,091	0.03%
2019/09/24	0	0.00	61	10.05	10.00	-61	3,233	-1.89%
2019/09/23	0	0.00	4	10.00	10.00	-4	3,243	-0.12%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/08/30	0	0.00	2	9.84	9.92	-2	3,481	-0.06%
2019/08/08	15	10.00	0	0.00	9.99	15	4,068	0.37%
2019/07/24	4	10.78	0	0.00	10.65	4	5,620	0.07%
2019/07/23	1	10.85	3	10.85	10.85	-2	5,661	-0.04%
2019/07/10	4	10.40	0	0.00	10.35	4	6,814	0.06%
2019/06/24	20	10.75	0	0.00	10.65	20	7,617	0.26%
2019/05/27	5	10.35	0	0.00	10.35	5	9,845	0.05%
2019/05/14	0	0.00	5	11.15	11.05	-5	10,605	-0.05%
2019/05/07	5	11.15	0	0.00	11.10	5	11,031	0.05%
2019/05/06	5	11.40	0	0.00	11.20	5	10,971	0.05%
2019/04/29	0	0.00	10	12.10	12.05	-10	10,108	-0.10%
2019/04/25	0	0.00	1	12.40	12.55	-1	9,951	-0.01%
2019/04/24	0	0.00	10	12.50	12.45	-10	9,822	-0.10%
2019/04/23	10	12.50	0	0.00	12.45	10	9,537	0.10%
2019/04/22	1	12.25	1	12.25	12.30	0	9,344	0.00%
2019/04/12	0	0.00	1	11.75	11.75	-1	9,235	-0.01%
2019/04/09	0	0.00	13	11.98	12.05	-13	9,131	-0.14%
2019/04/03	7	11.50	9	11.50	11.70	-2	8,878	-0.02%
2019/04/01	0	0.00	1	11.45	11.40	-1	8,713	-0.01%
2019/03/29	0	0.00	2	11.40	11.40	-2	8,681	-0.02%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/26	0	0.00	2	11.48	11.50	-2	8,615	-0.02%
2019/03/25	3	11.38	0	0.00	11.40	3	8,594	0.03%
2019/03/22	1	11.75	1	11.70	11.55	0	8,526	0.00%
2019/03/20	3	11.70	55	11.70	11.70	-52	8,396	-0.62%
2019/03/19	8	11.93	1	12.00	11.95	7	8,157	0.09%
2019/03/12	20	12.10	4	12.09	12.10	16	8,245	0.19%
2019/03/11	10	12.05	0	0.00	12.00	10	8,335	0.12%
2019/03/08	2	11.98	3	11.97	11.95	-1	8,322	-0.01%
2019/03/07	15	12.30	20	12.30	12.10	-5	8,279	-0.06%
2019/03/06	42	12.43	2	12.40	12.40	40	8,456	0.47%
2019/03/05	2	12.10	4	12.28	12.30	-2	8,093	-0.02%
2019/02/26	1	12.00	0	0.00	12.10	1	7,706	0.01%
2019/02/25	0	0.00	3	12.15	12.15	-3	7,565	-0.04%
2019/02/22	0	0.00	13	12.10	12.05	-13	7,434	-0.17%
2019/02/21	0	0.00	1	12.25	12.30	-1	7,250	-0.01%
2019/02/20	0	0.00	1	12.25	12.05	-1	7,093	-0.01%
2019/02/18	1	11.95	0	0.00	11.90	1	6,850	0.01%
2019/02/15	1	11.90	0	0.00	11.90	1	6,849	0.01%
2019/02/14	1	12.15	3	12.05	12.05	-2	6,813	-0.03%
2019/02/13	3	12.17	0	0.00	12.15	3	6,807	0.04%
2019/02/12	1	12.10	4	12.31	12.30	-3	6,656	-0.05%
2019/02/11	20	12.06	20	12.10	12.00	0	6,421	0.00%
2019/01/30	10	11.65	0	0.00	11.65	10	5,995	0.17%
2019/01/17	0	0.00	1	10.90	10.90	-1	6,114	-0.02%
2019/01/16	0	0.00	10	10.85	10.85	-10	6,230	-0.16%
2019/01/11	5	10.90	0	0.00	10.90	5	6,485	0.08%
2019/01/08	0	0.00	1	10.80	10.70	-1	6,276	-0.02%
2019/01/04	10	10.40	0	0.00	10.35	10	6,333	0.16%
2019/01/03	2	10.75	0	0.00	10.70	2	6,338	0.03%
2018/12/17	2	11.40	0	0.00	11.35	2	7,782	0.03%
2018/12/06	1	11.55	0	0.00	11.40	1	8,298	0.01%
2018/12/05	1	11.85	0	0.00	11.85	1	8,402	0.01%
2018/12/04	3	12.03	0	0.00	11.85	3	8,327	0.04%
2018/12/03	1	11.80	0	0.00	11.90	1	8,343	0.01%
2018/11/29	0	0.00	1	11.85	11.80	-1	8,448	-0.01%
2018/11/21	0	0.00	10	11.35	11.35	-10	9,185	-0.11%
2018/11/14	1	11.60	0	0.00	11.65	1	10,334	0.01%
2018/11/13	0	0.00	3	11.10	11.25	-3	10,618	-0.03%
2018/11/02	2	11.90	0	0.00	11.80	2	13,594	0.01%
2018/10/29	0	0.00	1	11.45	11.50	-1	13,966	-0.01%
2018/10/25	0	0.00	20	11.15	11.05	-20	13,832	-0.14%
2018/10/24	2	11.75	1	11.85	11.85	1	13,778	0.01%
2018/10/19	17	12.60	31	12.55	12.55	-14	14,236	-0.10%
2018/10/18	18	13.05	0	0.00	13.00	18	14,220	0.13%
2018/10/16	1	13.10	0	0.00	13.20	1	14,446	0.01%
2018/10/12	35	12.97	0	0.00	13.10	35	14,495	0.24%
2018/10/11	2	12.85	11	12.90	12.85	-9	14,535	-0.06%
2018/10/05	2	13.60	0	0.00	13.60	2	14,547	0.01%
2018/10/03	5	14.35	1	14.30	14.10	4	14,705	0.03%
2018/10/01	0	0.00	1	14.45	14.50	-1	14,670	-0.01%
2018/09/28	0	0.00	1	14.50	14.45	-1	14,652	-0.01%
2018/09/26	2	14.80	0	0.00	14.65	2	14,427	0.01%
2018/09/25	1	13.95	1	14.45	14.40	0	14,220	0.00%
2018/09/19	0	0.00	1	14.10	14.05	-1	13,927	-0.01%
2018/09/11	1	13.05	0	0.00	13.15	1	14,359	0.01%
2018/09/10	1	13.15	5	13.10	13.00	-4	14,316	-0.03%
2018/09/07	11	13.47	5	13.35	13.50	6	14,138	0.04%
2018/09/06	3	13.33	0	0.00	13.15	3	14,021	0.02%
2018/09/05	51	13.70	2	13.60	13.65	49	13,890	0.35%
2018/08/30	6	14.23	0	0.00	14.30	6	13,778	0.04%
2018/08/29	10	14.29	10	14.09	14.00	0	13,775	0.00%
2018/08/28	1	14.50	0	0.00	14.45	1	13,557	0.01%
2018/08/27	5	14.85	0	0.00	14.95	5	13,489	0.04%
2018/08/24	2	15.00	1	14.95	15.05	1	13,586	0.01%
2018/08/23	7	15.32	16	15.36	15.50	-9	13,303	-0.07%
2018/08/21	9	15.21	2	15.10	15.05	7	12,971	0.05%
2018/08/20	6	14.48	0	0.00	14.55	6	12,662	0.05%
2018/08/17	0	0.00	55	15.05	15.00	-55	12,321	-0.45%
2018/08/16	7	15.06	6	14.86	15.35	1	12,002	0.01%
2018/08/15	31	15.89	89	15.38	15.60	-58	11,641	-0.50%
2018/08/14	49	15.56	5	15.44	15.60	44	11,049	0.40%
2018/08/13	62	14.48	6	14.82	14.45	56	10,062	0.56%
2018/08/10	0	0.00	4	14.40	14.25	-4	9,425	-0.04%
2018/08/09	1	14.05	0	0.00	13.95	1	9,094	0.01%
2018/08/08	1	14.00	20	13.90	13.90	-19	9,088	-0.21%
2018/08/06	0	0.00	1	13.80	14.15	-1	8,948	-0.01%
2018/08/03	5	14.22	0	0.00	13.85	5	8,889	0.06%
2018/08/02	0	0.00	81	14.10	14.00	-81	8,827	-0.92%
2018/08/01	0	0.00	23	14.20	14.20	-23	8,717	-0.26%
2018/07/30	0	0.00	20	14.10	14.15	-20	8,570	-0.23%
2018/07/27	1	13.80	0	0.00	13.90	1	8,392	0.01%
2018/07/26	20	14.10	13	13.98	13.80	7	8,311	0.08%
2018/07/25	1	13.45	1	13.55	13.65	0	7,942	0.00%
2018/07/19	0	0.00	4	13.39	13.30	-4	7,380	-0.05%
2018/07/18	1	13.40	0	0.00	13.35	1	7,402	0.01%
2018/07/16	6	13.27	4	13.20	13.15	2	7,264	0.03%
2018/07/13	0	0.00	51	13.00	13.15	-51	7,209	-0.71%
2018/07/11	0	0.00	2	13.23	13.35	-2	6,918	-0.03%
2018/07/09	0	0.00	4	12.99	13.00	-4	6,594	-0.06%
2018/07/05	0	0.00	1	12.60	12.55	-1	6,571	-0.02%
2018/07/03	1	12.40	1	12.65	12.40	0	6,668	0.00%
2018/07/02	1	12.95	1	12.90	12.95	0	6,572	0.00%
2018/06/29	0	0.00	1	12.75	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	4	13.10	0	0.00	13.15	4	6,370	0.06%
2018/06/26	0	0.00	3	12.85	12.95	-3	6,167	-0.05%
2018/06/25	0	0.00	3	12.75	12.90	-3	6,160	-0.05%
2018/06/20	2	12.55	0	0.00	12.60	2	6,389	0.03%
2018/06/19	0	0.00	1	12.30	12.40	-1	6,392	-0.02%
2018/06/15	1	12.20	10	12.15	12.20	-9	6,262	-0.14%
2018/06/14	31	12.10	1	12.15	12.10	30	6,279	0.48%
2018/06/13	0	0.00	1	12.60	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	100	12.50	12.50	-100	6,219	-1.61%
2018/06/11	1	12.55	1	12.50	12.40	0	6,142	0.00%
2018/06/08	1	12.30	10	12.35	12.40	-9	6,099	-0.15%
2018/06/07	0	0.00	36	12.27	12.25	-36	6,099	-0.59%
2018/06/06	1	12.15	41	12.15	12.05	-40	6,105	-0.66%
2018/06/05	0	0.00	15	12.10	12.10	-15	6,128	-0.24%
2018/06/04	30	12.10	0	0.00	12.20	30	6,122	0.49%
2018/06/01	0	0.00	4	11.80	11.85	-4	5,952	-0.07%
2018/05/31	5	11.27	0	0.00	11.45	5	5,847	0.09%
2018/05/30	30	11.20	12	11.24	11.25	18	6,534	0.28%
2018/05/29	18	11.23	18	11.25	11.40	0	6,662	0.00%
2018/05/28	0	10.90	0	0.00	10.90	0	6,902	0.00%
2018/05/22	1	11.15	8	11.10	11.10	-7	8,247	-0.08%
2018/05/18	5	11.06	0	0.00	11.00	5	8,899	0.06%
2018/05/17	2	10.95	0	0.00	10.90	2	8,978	0.02%
2018/05/16	5	10.95	0	0.00	10.80	5	9,034	0.06%
2018/05/15	41	10.85	0	0.00	10.90	41	9,174	0.45%
2018/05/14	1	10.85	0	0.00	10.85	1	9,553	0.01%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/10	10	11.00	13	10.76	11.00	-3	9,646	-0.03%
2018/05/09	3	10.40	1	10.55	10.40	2	9,557	0.02%
2018/05/08	0	0.00	3	10.47	10.60	-3	9,737	-0.03%
2018/05/07	0	0.00	5	10.40	10.35	-5	9,928	-0.05%
2018/05/04	0	0.00	2	10.48	10.50	-2	10,028	-0.02%
2018/05/03	6	10.34	15	10.41	10.35	-9	10,150	-0.09%
2018/05/02	3	10.67	0	0.00	10.50	3	10,318	0.03%
2018/04/30	1	10.80	5	10.87	10.80	-4	10,792	-0.04%
2018/04/27	1	10.75	43	10.80	10.80	-42	10,942	-0.38%
2018/04/26	2	10.78	1	10.95	10.75	1	11,246	0.01%
2018/04/25	2	10.80	1	10.85	10.90	1	11,433	0.01%
2018/04/24	10	11.05	2	11.25	11.00	8	11,765	0.07%
2018/04/23	5	11.18	0	0.00	11.20	5	12,093	0.04%
2018/04/20	1	11.40	4.7	11.35	11.40	-3.7	12,365	-0.03%
2018/04/19	0	0.00	5	11.31	11.25	-5	13,211	-0.04%
2018/04/18	2	11.13	3	11.27	11.15	-1	13,617	-0.01%
2018/04/17	1	11.15	1	11.25	11.15	0	14,097	0.00%
2018/04/16	2	11.20	5	11.30	11.15	-3	15,298	-0.02%
2018/04/13	5	11.27	7	11.35	11.35	-2	15,988	-0.01%
2018/04/12	13	11.35	10	11.30	11.30	3	17,051	0.02%
2018/04/11	2	11.68	8	11.79	11.60	-6	17,184	-0.03%
2018/04/10	8	11.69	0	0.00	11.80	8	17,410	0.05%
2018/04/09	2	12.00	11	11.95	12.00	-9	17,679	-0.05%
2018/04/03	0	0.00	40	11.71	11.80	-40	18,523	-0.22%
2018/04/02	0	0.00	401	11.90	11.90	-401	18,769	-2.14%	大賣/鉅額交易
2018/03/31	0	0.00	2	11.63	11.80	-2	19,565	-0.01%
2018/03/30	1	11.60	7	11.58	11.60	-6	20,463	-0.03%
2018/03/29	2	11.53	6	11.58	11.55	-4	20,503	-0.02%
2018/03/28	1	11.15	28	11.41	11.45	-27	20,514	-0.13%
2018/03/27	111	11.06	10	11.22	11.15	101	20,452	0.49%	大買/鉅額交易
2018/03/26	210	10.78	0	0.00	10.85	210	20,399	1.03%	大買/鉅額交易
2018/03/23	173	11.17	85	10.99	10.95	88	20,320	0.43%	大買/
2018/03/22	19	11.93	0	0.00	11.80	19	20,021	0.09%
2018/03/21	0	0.00	3	12.20	12.10	-3	19,894	-0.02%
2018/03/20	2	12.08	2	12.15	12.10	0	19,964	0.00%
2018/03/19	58	12.15	3	12.35	12.05	55	20,064	0.27%
2018/03/16	28	12.30	1	12.35	12.25	27	20,511	0.13%
2018/03/15	3	12.22	2	12.30	12.35	1	20,571	0.00%
2018/03/14	21	12.31	10	12.43	12.30	11	20,742	0.05%
2018/03/13	5	12.38	296	12.50	12.40	-291	20,768	-1.40%	大賣/鉅額交易
2018/03/09	64	12.33	54	12.66	12.30	10	20,818	0.05%
2018/03/08	8	12.51	174	12.57	12.50	-166	20,854	-0.80%	大賣/鉅額交易
2018/03/07	107	12.45	5	12.47	12.35	102	20,770	0.49%	大買/鉅額交易
2018/03/06	5	12.36	9	12.52	12.45	-4	20,732	-0.02%
2018/03/05	33	12.63	7	12.79	12.20	26	20,585	0.13%
2018/03/02	6	13.48	1	13.50	13.55	5	19,892	0.03%
2018/03/01	3	13.82	6	13.44	13.85	-3	19,740	-0.02%
2018/02/27	6	13.54	3	13.85	13.45	3	19,364	0.02%
2018/02/26	15	13.69	10	13.86	13.60	5	19,157	0.03%
2018/02/23	7	13.66	33	13.76	13.50	-26	18,999	-0.14%
2018/02/22	11	13.69	3	13.72	13.60	8	18,331	0.04%
2018/02/21	1	13.05	1	13.30	13.55	0	18,062	0.00%
2018/02/12	3	12.85	23	12.75	12.80	-20	17,554	-0.11%
2018/02/09	27	12.25	15	11.95	12.45	12	17,463	0.07%
2018/02/08	13	12.03	655	12.02	12.20	-642	17,444	-3.68%	大賣/鉅額交易
2018/02/07	10	12.40	196	12.57	12.25	-186	17,399	-1.07%	大賣/鉅額交易
2018/02/06	32	12.13	7	12.30	12.25	25	17,268	0.14%
2018/02/05	7	12.61	6	12.70	12.85	1	16,969	0.01%
2018/02/02	4	12.83	11	12.86	12.85	-7	16,940	-0.04%
2018/02/01	4	12.86	3	13.00	12.85	1	16,948	0.01%
2018/01/31	9	12.66	8	12.79	12.95	1	16,955	0.01%
2018/01/30	8	13.06	3	13.27	13.05	5	16,808	0.03%
2018/01/29	6	13.18	3	13.23	13.20	3	16,648	0.02%
2018/01/26	6	13.12	24	13.19	13.15	-18	16,589	-0.11%
2018/01/25	4	13.18	8	13.17	13.25	-4	16,668	-0.02%
2018/01/24	5	13.06	12	13.07	13.05	-7	16,514	-0.04%
2018/01/23	10	12.60	7	12.70	12.75	3	16,150	0.02%
2018/01/22	4	12.51	2	12.50	12.55	2	16,061	0.01%
2018/01/19	2	12.78	4	12.86	12.75	-2	15,954	-0.01%
2018/01/18	12	12.65	9	12.66	12.65	3	16,342	0.02%
2018/01/17	12	13.10	5	13.06	12.90	7	16,235	0.04%
2018/01/16	5	13.14	5	13.23	13.20	0	15,894	0.00%
2018/01/15	27	13.30	128	13.66	13.05	-101	15,631	-0.65%	大賣/鉅額交易
2018/01/12	8	13.86	21	13.86	13.90	-13	14,781	-0.09%
2018/01/11	12	14.04	26	13.94	13.90	-14	14,390	-0.10%
2018/01/10	116	14.11	2	14.18	14.00	114	13,953	0.82%	大買/鉅額交易
2018/01/09	13	13.58	2	13.35	13.70	11	12,861	0.09%
2018/01/08	41	13.27	13.9	13.24	13.40	27.1	12,193	0.22%
2018/01/05	10	12.65	11	12.66	12.85	-1	11,174	-0.01%
2018/01/03	82	12.70	21	12.82	12.75	61	10,724	0.57%
2018/01/02	13	12.88	7	12.86	12.85	6	10,405	0.06%