中鴻 (2014)-日盛-二林券商分點個股進出

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
22.55
漲跌
▼0.35
漲幅
-1.53%
成交量
6,929張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－日盛-二林券商分點個股進出

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

日盛-二林券商分點個股進出
日盛-二林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
2023/04/07	6	26.55	0	0.00	26.55	6	13,120	0.05%
2023/04/06	1	26.50	0	0.00	26.75	1	13,469	0.01%
2023/03/31	0	0.00	2	26.40	26.40	-2	14,269	-0.01%
2023/03/29	2	26.35	4	26.23	26.40	-2	17,033	-0.01%
2023/03/27	1	26.60	0	0.00	26.50	1	18,537	0.01%
2023/03/24	3	26.50	0	0.00	26.55	3	19,550	0.02%
2023/03/23	0	26.35	0	0.00	26.40	0	20,721	0.00%
2023/03/22	0	0.00	3	26.85	26.60	-3	22,079	-0.01%
2023/03/20	6	26.88	0	0.00	26.65	6	22,689	0.03%
2023/03/17	5	27.10	1	27.10	27.15	4	22,606	0.02%
2023/03/10	1	28.00	10	28.10	27.90	-9	22,697	-0.04%
2023/03/09	0	0.00	1	28.90	28.70	-1	22,744	0.00%
2023/03/08	1	28.40	1	28.35	28.40	0	22,700	0.00%
2023/03/07	6	28.50	0	0.00	28.80	6	22,742	0.03%
2023/03/06	0	0.00	3	28.30	28.40	-3	22,627	-0.01%
2023/03/03	0	0.00	14	28.18	28.30	-14	22,580	-0.06%
2023/03/02	4	27.75	51	28.00	28.15	-47	22,576	-0.21%
2023/03/01	46	27.81	0	0.00	27.40	46	22,561	0.20%
2023/02/24	48	29.10	2	28.90	28.90	46	22,234	0.21%
2023/02/23	0	0.00	2	29.75	29.70	-2	21,938	-0.01%
2023/02/22	3	29.07	7	29.16	29.20	-4	21,873	-0.02%
2023/02/21	6	29.15	2	29.30	29.25	4	21,945	0.02%
2023/02/20	5	29.00	2	29.05	29.20	3	22,379	0.01%
2023/02/17	23	28.97	11	29.10	29.00	12	23,118	0.05%
2023/02/15	1	28.50	20	29.04	28.40	-19	23,389	-0.08%
2023/02/14	2	28.65	4	28.79	28.80	-2	23,295	-0.01%
2023/02/13	12	27.92	1	28.75	28.85	11	23,198	0.05%
2023/02/09	0	0.00	6	28.53	28.40	-6	23,070	-0.03%
2023/02/08	3	28.92	6	28.98	28.65	-3	23,104	-0.01%
2023/02/07	1	28.10	3	27.90	28.80	-2	22,930	-0.01%
2023/02/06	1	27.75	1	27.70	28.05	0	22,757	0.00%
2023/02/03	17	27.84	2	28.25	27.80	15	22,668	0.07%
2023/02/02	24	28.37	0	0.00	28.45	24	22,489	0.11%
2023/02/01	1	28.60	3	28.60	28.75	-2	22,276	-0.01%
2023/01/31	3	29.13	2	29.38	29.00	1	21,995	0.00%
2023/01/30	34	28.74	34	28.92	29.00	0	21,744	0.00%
2023/01/17	21	28.17	1	28.35	28.45	20	21,441	0.09%
2023/01/16	3	28.02	2	27.98	27.95	1	21,168	0.00%
2023/01/13	3	28.03	9	28.38	27.75	-6	20,983	-0.03%
2023/01/12	12	28.37	12	27.93	27.60	0	20,674	0.00%
2023/01/11	0	0.00	18	27.76	27.80	-18	20,210	-0.09%
2023/01/09	1	26.80	1	26.90	27.35	0	19,992	0.00%
2023/01/06	2	26.90	3	27.00	27.10	-1	19,758	-0.01%
2023/01/05	0	0.00	1	26.85	26.50	-1	19,785	-0.01%
2023/01/04	2	27.10	2	26.65	26.65	0	19,743	0.00%
2023/01/03	0	0.00	3	26.90	27.10	-3	19,655	-0.02%
2022/12/30	0	0.00	1	27.00	26.75	-1	19,555	-0.01%
2022/12/27	1	26.85	1	26.70	26.70	0	19,274	0.00%
2022/12/26	4	27.91	3	27.13	27.10	1	19,051	0.01%
2022/12/23	13	27.66	19	27.67	27.60	-6	18,722	-0.03%
2022/12/22	39	27.18	25	27.36	27.30	14	17,973	0.08%
2022/12/21	5	26.78	6	26.54	27.10	-1	16,789	-0.01%
2022/12/20	10	25.92	54	25.22	24.70	-44	15,380	-0.29%
2022/12/19	19	26.25	3.1	26.26	26.00	15.9	14,732	0.11%
2022/12/16	5	27.69	19	27.79	27.50	-14	14,061	-0.10%
2022/12/15	16	27.41	19	27.15	27.60	-3	13,168	-0.02%
2022/12/14	28	26.26	18	26.22	25.90	10	12,193	0.08%
2022/12/13	1	24.80	8	25.98	26.40	-7	10,963	-0.06%
2022/12/12	3	23.83	3	24.03	24.00	0	10,542	0.00%
2022/12/09	1	23.75	1	23.70	23.80	0	10,567	0.00%
2022/12/08	1	23.80	16	23.88	23.75	-15	10,633	-0.14%
2022/12/07	1	23.80	0	0.00	23.85	1	10,670	0.01%
2022/12/06	3	24.15	1	24.25	24.15	2	10,594	0.02%
2022/12/05	8	24.56	9	24.46	24.70	-1	10,597	-0.01%
2022/12/02	13	23.58	6	23.54	23.60	7	10,364	0.07%
2022/12/01	4	24.10	7.2	24.22	23.95	-3.2	10,432	-0.03%
2022/11/30	2.2	23.75	0	0.00	23.80	2.2	10,464	0.02%
2022/11/29	0	0.00	5	23.00	23.85	-5	10,493	-0.05%
2022/11/28	1	22.65	1	22.55	22.60	0	10,399	0.00%
2022/11/25	0	0.00	1	23.30	22.80	-1	10,516	-0.01%
2022/11/24	1	22.85	0	0.00	22.80	1	10,531	0.01%
2022/11/23	7	23.24	3	23.15	22.75	4	10,466	0.04%
2022/11/18	11	23.89	0	0.00	23.90	11	10,353	0.11%
2022/11/17	2	23.80	3	24.20	24.20	-1	10,256	-0.01%
2022/11/16	80	24.19	13	24.54	24.45	67	10,149	0.66%
2022/11/15	2	23.48	7	23.78	24.10	-5	9,713	-0.05%
2022/11/14	18	22.01	28	21.79	22.45	-10	8,940	-0.11%
2022/11/11	2	20.50	3	20.70	20.45	-1	8,585	-0.01%
2022/11/10	6	20.43	5	20.35	20.35	1	8,764	0.01%
2022/11/09	2	20.60	2	20.75	20.75	0	9,001	0.00%
2022/11/08	5	20.80	1	20.80	20.60	4	9,464	0.04%
2022/11/07	0	0.00	6	20.30	20.40	-6	9,865	-0.06%
2022/11/04	6	19.88	0	0.00	19.90	6	9,907	0.06%
2022/11/03	0	0.00	1	20.35	20.55	-1	9,955	-0.01%
2022/11/02	0	0.00	13	20.45	20.45	-13	9,996	-0.13%
2022/11/01	5	19.72	5	19.94	20.00	0	10,034	0.00%
2022/10/31	10	19.75	0	0.00	19.70	10	10,146	0.10%
2022/10/28	14	20.11	2	19.95	19.90	12	10,270	0.12%
2022/10/27	3	20.38	1	20.50	20.50	2	10,296	0.02%
2022/10/26	0	0.00	4	20.50	20.45	-4	10,711	-0.04%
2022/10/25	7	20.88	9	21.20	20.80	-2	11,142	-0.02%
2022/10/24	1	21.75	0	0.00	21.30	1	11,165	0.01%
2022/10/21	2	21.95	2	21.75	21.50	0	11,244	0.00%
2022/10/20	3	21.18	3	21.68	22.45	0	11,328	0.00%
2022/10/19	2	21.90	14	21.82	21.90	-12	11,399	-0.11%
2022/10/18	5	21.20	5	21.45	21.25	0	11,536	0.00%
2022/10/17	4	20.68	2	21.08	21.15	2	11,683	0.02%
2022/10/14	6	21.49	0	0.00	21.15	6	11,844	0.05%
2022/10/13	4	21.33	19	21.21	21.15	-15	11,967	-0.13%
2022/10/12	2	22.28	0	0.00	22.20	2	12,127	0.02%
2022/10/11	10	22.44	8	22.44	22.30	2	12,275	0.02%
2022/10/06	1	22.40	1	22.60	22.50	0	12,267	0.00%
2022/10/05	2	22.58	1	22.75	22.60	1	12,293	0.01%
2022/10/04	1	21.75	4	22.01	22.15	-3	12,230	-0.02%
2022/09/29	1	20.90	1	20.95	21.00	0	12,300	0.00%
2022/09/28	5	21.16	8	20.73	20.50	-3	12,279	-0.02%
2022/09/27	4	21.56	0	0.00	21.40	4	12,321	0.03%
2022/09/26	1	22.10	0	0.00	21.65	1	12,522	0.01%
2022/09/23	2	23.00	4	22.88	23.00	-2	12,506	-0.02%
2022/09/22	4	22.71	0	0.00	22.55	4	12,464	0.03%
2022/09/21	5	23.39	6.2	23.51	23.20	-1.2	12,282	-0.01%
2022/09/20	5	23.85	1	24.20	24.20	4	12,026	0.03%
2022/09/19	3	24.68	1	25.10	24.45	2	11,912	0.02%
2022/09/16	4	24.13	0	0.00	24.45	4	11,816	0.03%
2022/09/15	1	24.25	4	24.33	24.45	-3	11,879	-0.03%
2022/09/14	4	23.96	0	0.00	23.95	4	11,970	0.03%
2022/09/13	3	24.58	7	24.59	24.55	-4	12,118	-0.03%
2022/09/12	0	0.00	3	24.80	24.60	-3	12,301	-0.02%
2022/09/08	5	24.15	0	0.00	24.20	5	12,320	0.04%
2022/09/07	6	24.22	4	24.10	23.90	2	12,320	0.02%
2022/09/06	5	24.29	3	24.30	23.95	2	12,180	0.02%
2022/09/05	2	24.80	2	24.63	24.60	0	12,095	0.00%
2022/09/02	2	25.30	2	25.25	25.15	0	12,179	0.00%
2022/09/01	8	25.29	6	25.23	25.20	2	12,175	0.02%
2022/08/31	3	25.73	0	0.00	25.95	3	12,098	0.02%
2022/08/30	0	0.00	2	26.30	26.30	-2	12,043	-0.02%
2022/08/29	3	26.17	0	0.00	26.25	3	12,111	0.02%
2022/08/25	0.7	26.80	0	0.00	26.90	0.7	12,183	0.01%
2022/08/24	2	27.08	2	26.83	26.80	0	12,216	0.00%
2022/08/23	2	26.45	3	26.43	26.55	-1	12,301	-0.01%
2022/08/22	3.1	26.90	0	0.00	26.80	3.1	12,299	0.02%
2022/08/19	1	27.80	2	27.70	27.55	-1	12,263	-0.01%
2022/08/18	0	0.00	5	27.75	27.70	-5	12,205	-0.04%
2022/08/17	5	27.55	8	27.59	27.45	-3	12,084	-0.02%
2022/08/16	2	27.40	2	27.20	27.20	0	11,983	0.00%
2022/08/15	1.1	27.00	16	27.21	27.60	-14.9	11,864	-0.13%
2022/08/12	1	26.25	1	26.25	26.00	0	11,606	0.00%
2022/08/11	5	25.26	0	0.00	25.20	5	11,403	0.04%
2022/08/10	8	25.38	10	25.25	25.20	-2	11,397	-0.02%
2022/08/09	2	25.80	2	25.55	25.50	0	11,359	0.00%
2022/08/08	3	25.63	0	0.00	25.50	3	11,344	0.03%
2022/08/04	2	26.15	2	25.85	26.00	0	11,422	0.00%
2022/08/03	3	26.67	0	0.00	26.70	3	11,402	0.03%
2022/08/02	108	26.56	106	27.10	26.90	2	11,544	0.02%	大買/大賣/
2022/08/01	4	26.01	76	26.94	27.10	-72	11,292	-0.64%
2022/07/29	3	25.12	0	0.00	25.15	3	11,552	0.03%
2022/07/28	7	24.82	0	0.00	24.90	7	11,523	0.06%
2022/07/26	41	25.15	0	0.00	25.05	41	11,397	0.36%
2022/07/25	37	28.45	1	28.40	28.70	36	11,190	0.32%
2022/07/22	18	28.11	7	28.02	28.20	11	11,040	0.10%
2022/07/21	21	28.37	13	28.23	28.10	8	11,086	0.07%
2022/07/20	1	29.00	14	29.23	29.40	-13	11,156	-0.12%
2022/07/19	3	28.35	10	28.69	28.75	-7	11,216	-0.06%
2022/07/18	0	0.00	2	27.43	28.40	-2	11,158	-0.02%
2022/07/15	3	26.65	0	0.00	26.85	3	11,091	0.03%
2022/07/14	2	26.75	0	0.00	26.80	2	11,223	0.02%
2022/07/13	1	26.90	0	0.00	26.60	1	11,308	0.01%
2022/07/11	1	26.80	1	26.75	27.00	0	11,650	0.00%
2022/07/08	4	26.88	1	26.60	26.70	3	11,748	0.03%
2022/07/07	0	0.00	10	26.15	26.00	-10	11,839	-0.08%
2022/07/06	7	25.89	6	25.74	25.50	1	11,951	0.01%
2022/07/05	1	25.50	6	25.68	26.00	-5	12,164	-0.04%
2022/07/04	11	24.93	13	24.95	25.00	-2	12,242	-0.02%
2022/07/01	7	26.94	4	26.94	26.60	3	12,314	0.02%
2022/06/30	0	0.00	2	26.90	26.85	-2	12,310	-0.02%
2022/06/28	4	27.83	2	27.70	27.95	2	12,507	0.02%
2022/06/27	4	28.05	2	28.63	28.50	2	13,089	0.02%
2022/06/24	1	27.50	8	27.50	27.50	-7	13,382	-0.05%
2022/06/23	3	27.55	1	27.25	27.10	2	13,663	0.01%
2022/06/22	19	27.53	20	27.40	27.40	-1	13,894	-0.01%
2022/06/21	0	0.00	12	28.00	28.40	-12	14,512	-0.08%
2022/06/20	9	28.24	3	29.30	28.05	6	14,978	0.04%
2022/06/17	10	29.55	0	0.00	29.80	10	16,109	0.06%
2022/06/16	4	30.73	1	31.20	30.00	3	17,398	0.02%
2022/06/15	5	31.07	3	31.30	30.90	2	17,549	0.01%
2022/06/14	16	30.82	3	30.90	31.00	13	17,760	0.07%
2022/06/13	20	31.55	0	0.00	31.15	20	18,175	0.11%
2022/06/10	2	32.20	0	0.00	32.55	2	18,323	0.01%
2022/06/09	2	32.93	0	0.00	32.85	2	18,553	0.01%
2022/06/08	4	33.21	16	33.37	33.15	-12	19,323	-0.06%
2022/06/07	17	33.09	0	0.00	33.30	17	19,624	0.09%
2022/06/06	2	33.15	4	33.35	33.50	-2	19,839	-0.01%
2022/06/02	8	32.83	0	0.00	32.65	8	21,173	0.04%
2022/06/01	3	32.95	3	33.10	33.15	0	22,617	0.00%
2022/05/31	21	32.83	0	0.00	32.70	21	22,746	0.09%
2022/05/30	0	0.00	3	33.48	33.40	-3	22,803	-0.01%
2022/05/27	2	33.08	0	0.00	33.00	2	23,267	0.01%
2022/05/26	11	32.91	1	33.00	32.80	10	23,743	0.04%
2022/05/25	1	32.70	10	32.55	32.65	-9	23,894	-0.04%
2022/05/24	12	33.30	1	33.35	32.90	11	24,000	0.05%
2022/05/23	3	33.23	4	33.14	33.00	-1	24,170	0.00%
2022/05/20	8	32.89	3	33.00	33.10	5	24,603	0.02%
2022/05/19	3	31.80	8	31.75	31.90	-5	25,466	-0.02%
2022/05/18	3	33.42	0	0.00	33.45	3	25,245	0.01%
2022/05/17	7	32.84	1	32.75	32.95	6	25,175	0.02%
2022/05/16	4	32.89	0	0.00	32.90	4	25,132	0.02%
2022/05/13	4	32.76	3	32.65	32.75	1	25,157	0.00%
2022/05/12	0	0.00	1	32.75	32.35	-1	25,175	0.00%
2022/05/11	5	33.74	0	0.00	33.65	5	25,046	0.02%
2022/05/10	2	34.43	0	0.00	34.50	2	25,121	0.01%
2022/05/09	1	33.65	6	33.69	33.65	-5	25,071	-0.02%
2022/05/06	25	35.01	3	34.95	34.60	22	25,056	0.09%
2022/05/05	0	0.00	2	38.55	38.35	-2	24,627	-0.01%
2022/05/04	2	37.93	0	0.00	37.95	2	24,616	0.01%
2022/05/03	7	37.69	1	37.80	37.85	6	24,698	0.02%
2022/04/29	0	0.00	2	38.20	38.15	-2	24,756	-0.01%
2022/04/28	6	38.36	0	0.00	38.05	6	24,853	0.02%
2022/04/27	2	37.88	8	38.24	38.20	-6	24,827	-0.02%
2022/04/26	22	39.52	3	40.60	39.40	19	24,640	0.08%
2022/04/25	13	41.33	0	0.00	40.90	13	24,401	0.05%
2022/04/22	4	43.83	27	43.94	43.85	-23	24,199	-0.10%
2022/04/21	7	43.47	11	43.14	43.10	-4	24,298	-0.02%
2022/04/20	15	43.92	33.1	44.16	43.60	-18.1	24,620	-0.07%
2022/04/19	7	44.69	25.1	44.70	44.50	-18.1	24,576	-0.07%
2022/04/18	31	44.87	14.2	44.88	44.75	16.8	24,596	0.07%
2022/04/15	13.2	47.26	26	47.33	46.80	-12.8	24,461	-0.05%
2022/04/14	4	46.95	1.3	47.23	46.80	2.7	24,431	0.01%
2022/04/13	0.3	47.05	6	47.17	47.10	-5.7	24,418	-0.02%
2022/04/12	0	0.00	11	46.32	46.70	-11	24,421	-0.05%
2022/04/11	57	46.81	18.1	46.71	46.65	38.9	24,375	0.16%
2022/04/08	0	0.00	4	47.05	47.50	-4	24,241	-0.02%
2022/04/07	25	47.20	13	46.57	45.75	12	24,089	0.05%
2022/04/06	6	46.83	10	46.75	46.95	-4	23,863	-0.02%
2022/04/01	0	0.00	5	46.39	46.55	-5	23,925	-0.02%
2022/03/31	14	46.41	16	46.18	46.15	-2	24,396	-0.01%
2022/03/30	6.1	45.28	3	45.78	46.90	3.1	24,614	0.01%
2022/03/29	17.1	46.48	10.1	46.85	46.00	7	24,555	0.03%
2022/03/28	12	47.15	56	47.38	47.30	-44	24,828	-0.18%
2022/03/25	0.1	48.30	19	48.07	48.50	-18.9	25,621	-0.07%
2022/03/24	54	48.28	15.1	48.05	47.95	38.9	27,333	0.14%
2022/03/23	40	47.18	43	47.66	48.50	-3	28,160	-0.01%
2022/03/22	77	47.92	82.3	47.80	47.40	-5.3	27,779	-0.02%
2022/03/21	8	46.91	51	47.07	47.20	-43	26,656	-0.16%
2022/03/18	2	43.85	18	43.84	43.95	-16	25,846	-0.06%
2022/03/17	38	44.05	6	44.06	44.20	32	26,610	0.12%
2022/03/16	2	43.98	22	43.98	43.75	-20	26,726	-0.07%
2022/03/15	6	43.19	1	43.35	43.20	5	26,546	0.02%
2022/03/14	7	43.59	5.5	43.53	44.00	1.5	27,330	0.01%
2022/03/11	18	43.71	31	43.83	43.60	-13	27,832	-0.05%
2022/03/10	3	41.70	21	42.41	42.80	-18	27,391	-0.07%
2022/03/09	11	41.30	2	41.20	41.80	9	27,386	0.03%
2022/03/08	27	42.51	27	41.15	40.90	0	27,456	0.00%
2022/03/07	221.2	42.96	199	43.74	43.90	22.2	26,189	0.08%	大買/大賣/
2022/03/04	4	42.14	2	42.00	42.00	2	24,971	0.01%
2022/03/03	3	43.00	7	42.51	42.30	-4	25,053	-0.02%
2022/03/02	13	42.42	32	42.46	42.25	-19	25,338	-0.07%
2022/03/01	46	42.11	51	42.45	42.05	-5	26,021	-0.02%
2022/02/25	5.1	40.55	1	40.70	40.50	4.1	27,087	0.02%
2022/02/24	9	39.84	14.5	39.65	39.35	-5.5	27,790	-0.02%
2022/02/23	42	41.25	31	40.73	41.30	11	27,769	0.04%
2022/02/22	65.1	42.45	52	42.41	41.20	13.1	27,786	0.05%
2022/02/21	18	41.98	64	42.13	42.75	-46	27,345	-0.17%
2022/02/18	0	0.00	8	39.67	39.85	-8	26,414	-0.03%
2022/02/17	11	39.49	7	39.39	39.75	4	26,629	0.02%
2022/02/16	1	39.65	18	39.69	39.55	-17	26,832	-0.06%
2022/02/15	6	39.43	0	0.00	39.10	6	27,223	0.02%
2022/02/14	2	39.40	3	39.82	39.80	-1	28,130	0.00%
2022/02/11	11	40.55	2.1	40.53	40.35	9	28,247	0.03%
2022/02/10	7	40.84	8	40.80	40.50	-1	28,566	0.00%
2022/02/09	1	40.35	15	40.42	40.25	-14	29,265	-0.05%
2022/02/08	16	39.69	5	40.08	40.00	11	29,287	0.04%
2022/02/07	7.6	39.55	18	38.95	39.85	-10.5	29,340	-0.04%
2022/01/26	3	37.00	8	37.06	37.00	-5	29,320	-0.02%
2022/01/25	6	37.22	2	36.95	36.75	4	29,502	0.01%
2022/01/24	4	36.96	8.5	37.43	37.10	-4.5	29,595	-0.02%
2022/01/21	7	39.10	2	38.68	38.15	5	29,608	0.02%
2022/01/20	1.5	38.97	0	0.00	39.25	1.5	29,596	0.01%
2022/01/19	7	38.39	6.5	38.35	38.25	0.5	29,578	0.00%
2022/01/18	8	39.66	3	39.50	38.80	5	29,689	0.02%
2022/01/17	2	39.53	0	0.00	39.45	2	29,911	0.01%
2022/01/14	11	39.98	5	39.60	40.00	6	30,508	0.02%
2022/01/13	5.4	39.68	13.1	39.74	40.00	-7.7	30,450	-0.03%
2022/01/12	22	38.20	0	0.00	38.45	22	30,188	0.07%
2022/01/11	6.1	38.48	0	0.00	38.15	6.1	30,146	0.02%
2022/01/10	3	39.05	1	38.85	38.90	2	30,244	0.01%
2022/01/07	23	39.56	0	0.00	39.05	23	30,235	0.08%
2022/01/06	4	39.78	10	40.00	39.75	-6	30,272	-0.02%
2022/01/05	11	40.72	2	40.63	40.25	9	30,346	0.03%
2022/01/04	9	40.03	2	40.03	40.15	7	30,395	0.02%
2022/01/03	11	40.49	2	40.43	40.70	9	30,572	0.03%
2021/12/30	1	41.15	1	41.35	41.15	0	30,805	0.00%
2021/12/29	7	41.26	0	0.00	41.50	7	30,944	0.02%
2021/12/28	8.1	41.24	15	41.10	41.10	-6.9	31,211	-0.02%
2021/12/27	26.1	41.47	3	41.53	41.00	23.1	31,412	0.07%
2021/12/24	20	42.95	54	43.02	42.55	-34	31,107	-0.11%
2021/12/23	31	43.74	6	43.87	43.55	25	30,878	0.08%
2021/12/22	13	44.12	8	43.85	43.90	5	30,458	0.02%
2021/12/21	49	43.00	39	43.62	44.55	10	29,872	0.03%
2021/12/20	86	43.75	55	43.58	44.05	31	28,816	0.11%
2021/12/17	18	41.26	28	41.59	41.70	-10	26,866	-0.04%
2021/12/16	9	39.81	5	39.37	39.40	4	25,705	0.02%
2021/12/15	1	39.90	5	40.00	39.95	-4	25,899	-0.02%
2021/12/14	12	40.36	23	39.88	39.65	-11	25,870	-0.04%
2021/12/13	8	40.74	11	39.90	40.90	-3	25,432	-0.01%
2021/12/10	25	39.15	9	38.95	38.50	16	24,588	0.07%
2021/12/09	5	38.79	19	38.68	38.45	-14	24,644	-0.06%
2021/12/08	24	39.69	27	39.25	39.15	-3	24,884	-0.01%
2021/12/07	10	38.49	33	38.43	39.00	-23	24,544	-0.09%
2021/12/06	9	37.17	11	37.41	37.10	-2	23,937	-0.01%
2021/12/03	1	36.25	6	36.53	36.50	-5	23,783	-0.02%
2021/12/02	21.1	36.25	11	36.14	36.20	10.1	23,710	0.04%
2021/12/01	3	34.77	2	35.08	35.40	1	23,638	0.00%
2021/11/30	9	34.78	0	0.00	35.10	9	23,681	0.04%
2021/11/29	1	35.25	6	35.28	35.10	-5	23,701	-0.02%
2021/11/26	15	36.59	8	36.91	36.25	7	23,693	0.03%
2021/11/25	33	38.25	127	38.85	38.15	-94	23,602	-0.40%	大賣/
2021/11/24	40	36.70	75	37.10	37.40	-35	22,654	-0.15%
2021/11/23	12.1	35.22	14	35.28	35.20	-1.9	21,411	-0.01%
2021/11/22	2	32.63	4	32.69	33.40	-2	21,791	-0.01%
2021/11/19	9	33.12	2	33.40	32.85	7	21,762	0.03%
2021/11/18	3	34.13	5	33.65	33.90	-2	21,745	-0.01%
2021/11/17	20	33.90	0	0.00	33.85	20	21,904	0.09%
2021/11/16	35	34.08	13	34.42	34.10	22	22,142	0.10%
2021/11/15	29	35.03	1	34.85	34.75	28	22,263	0.13%
2021/11/12	22	35.98	0	0.00	35.55	22	22,815	0.10%
2021/11/11	50	36.59	39	37.11	36.25	11	22,815	0.05%
2021/11/10	14	35.28	1	35.30	34.95	13	22,256	0.06%
2021/11/09	10	35.67	2	35.63	35.70	8	22,466	0.04%
2021/11/08	52	36.30	15	36.13	36.25	37	22,636	0.16%
2021/11/05	14	34.42	0	0.00	34.30	14	22,459	0.06%
2021/11/04	1	35.20	10	35.20	35.15	-9	22,738	-0.04%
2021/11/03	2.1	35.46	2.4	35.68	35.70	-0.4	23,539	0.00%
2021/11/02	4	35.65	13	35.38	35.15	-9	23,573	-0.04%
2021/11/01	0	0.00	1	34.85	35.20	-1	23,736	0.00%
2021/10/29	3	34.70	3	35.10	35.10	0	23,880	0.00%
2021/10/26	0	0.00	2	35.33	35.60	-2	24,736	-0.01%
2021/10/25	1	34.20	27	34.37	35.05	-26	25,027	-0.10%
2021/10/22	8	34.67	0	0.00	33.70	8	25,424	0.03%
2021/10/21	1	37.10	18	36.98	36.90	-17	25,461	-0.07%
2021/10/20	6	36.61	1	37.10	36.05	5	25,804	0.02%
2021/10/19	2	36.60	9	36.56	36.60	-7	26,215	-0.03%
2021/10/18	4	35.98	2	36.35	36.40	2	26,883	0.01%
2021/10/15	2	36.33	3.1	36.79	36.30	-1.1	27,449	0.00%
2021/10/14	0	0.00	2	36.15	36.35	-2	28,019	-0.01%
2021/10/13	1	36.05	5	36.36	35.80	-4	28,804	-0.01%
2021/10/08	1	37.85	7	37.41	37.00	-6	30,189	-0.02%
2021/10/07	15	37.65	16	37.27	38.30	-1	31,156	0.00%
2021/10/06	16	39.16	1	38.10	38.05	15	32,370	0.05%
2021/10/05	14	37.31	10	37.71	39.00	4	33,509	0.01%
2021/10/04	7	38.65	10	38.62	37.10	-3	34,130	-0.01%
2021/10/01	3	39.73	0	0.00	39.15	3	35,544	0.01%
2021/09/30	0	0.00	6	41.05	41.80	-6	37,175	-0.02%
2021/09/29	1	40.80	1	41.00	40.35	0	38,748	0.00%
2021/09/28	1	41.80	2	41.43	41.45	-1	41,331	0.00%
2021/09/27	5	42.07	7	42.09	42.35	-2	44,443	0.00%
2021/09/24	2	41.65	3	41.67	41.75	-1	49,121	0.00%
2021/09/23	7	40.19	5	40.80	41.25	2	55,807	0.00%
2021/09/22	18	41.48	8.1	41.42	41.00	10	63,801	0.02%
2021/09/17	2	44.03	10	43.75	44.45	-8	67,891	-0.01%
2021/09/16	8	44.56	30	44.35	44.15	-22	70,029	-0.03%
2021/09/15	3	44.63	4	44.96	45.05	-1	71,938	0.00%
2021/09/14	14	45.71	5	46.28	45.50	9	75,763	0.01%
2021/09/13	8	47.06	7	47.00	46.90	1	79,590	0.00%
2021/09/10	18	46.43	26	46.23	46.35	-8	80,607	-0.01%
2021/09/09	2	44.18	12	44.47	44.95	-10	81,642	-0.01%
2021/09/08	37	43.83	4	44.54	43.70	33	84,570	0.04%
2021/09/07	15	44.01	2	44.13	44.20	13	84,889	0.02%
2021/09/06	34	44.64	9	44.74	44.45	25	85,072	0.03%
2021/09/03	6	44.73	18	45.22	44.05	-12	85,000	-0.01%
2021/09/02	30	44.54	21	45.01	44.40	9	85,129	0.01%
2021/09/01	12	46.33	5	46.86	46.05	7	85,115	0.01%
2021/08/31	19	46.30	40	46.60	46.85	-21	85,070	-0.02%
2021/08/30	14	46.21	5	46.23	46.40	9	85,302	0.01%
2021/08/27	26	46.14	6	46.14	45.85	20	85,511	0.02%
2021/08/26	6	46.66	13	47.14	46.00	-7	85,671	-0.01%
2021/08/25	39	43.82	62	43.99	44.10	-23	85,317	-0.03%
2021/08/24	15	43.40	21	43.93	44.00	-6	89,217	-0.01%
2021/08/23	20	44.78	6	44.62	44.10	14	93,474	0.01%
2021/08/20	2	43.00	5	42.86	43.40	-3	96,058	0.00%
2021/08/19	7	44.16	6	44.05	42.75	1	98,816	0.00%
2021/08/18	69	42.85	67	42.99	45.40	2	100,762	0.00%
2021/08/17	7	46.61	7	45.83	44.30	0	102,491	0.00%
2021/08/16	30	47.12	28	47.67	47.80	2	106,682	0.00%
2021/08/13	2	48.43	9	47.98	47.80	-7	111,289	-0.01%
2021/08/12	3	48.38	15	48.90	49.30	-12	115,351	-0.01%
2021/08/11	46	48.13	36	47.23	47.00	10	118,096	0.01%
2021/08/10	16	47.89	6	47.24	47.30	10	119,720	0.01%
2021/08/09	28.1	49.60	33	48.71	48.85	-4.9	121,383	0.00%
2021/08/06	2	47.18	14	47.06	47.00	-12	123,407	-0.01%
2021/08/05	15	47.04	11	47.60	47.15	4	126,196	0.00%
2021/08/04	10	48.87	3	48.88	48.60	7	129,263	0.01%
2021/08/03	4	48.53	2	48.55	48.75	2	134,933	0.00%
2021/08/02	14	49.34	10	49.15	49.25	4	138,109	0.00%
2021/07/30	12	49.50	17	49.50	48.90	-5	142,440	0.00%
2021/07/29	4	48.46	7	47.82	48.90	-3	146,402	0.00%
2021/07/28	27	46.96	19	47.13	46.90	8	148,860	0.01%
2021/07/27	48	47.90	50	47.95	46.50	-2	151,587	0.00%
2021/07/26	30	49.30	163	48.73	48.55	-133	154,472	-0.09%	大賣/鉅額交易
2021/07/23	110	50.25	29	49.48	50.40	81	157,355	0.05%	大買/
2021/07/22	22	48.40	1	48.45	48.20	21	158,348	0.01%
2021/07/21	12	51.13	13	50.15	49.30	-1	159,661	0.00%
2021/07/20	58	53.12	46	52.06	51.50	12	159,499	0.01%
2021/07/19	10	53.48	92	53.73	53.10	-82	159,337	-0.05%
2021/07/16	6	53.08	13	53.23	53.00	-7	159,322	0.00%
2021/07/15	95	53.02	15	53.06	54.40	80	159,147	0.05%
2021/07/14	14	50.74	34	50.41	50.70	-20	158,637	-0.01%
2021/07/13	30	54.22	141	55.55	52.60	-111	158,188	-0.07%	大賣/鉅額交易
2021/07/12	59	57.67	65	58.41	57.40	-6	157,356	0.00%
2021/07/09	58	56.69	22	57.05	56.50	36	156,798	0.02%
2021/07/08	24	57.14	92	56.57	58.50	-68	156,468	-0.04%
2021/07/07	79	57.59	25	58.02	56.50	54	155,332	0.03%
2021/07/06	70	60.56	90	60.66	59.60	-20	155,560	-0.01%
2021/07/05	65	62.13	123.4	61.86	61.30	-58.4	156,896	-0.04%	大賣/
2021/07/02	126	59.85	93.7	60.86	60.10	32.3	154,581	0.02%	大買/
2021/07/01	162	60.44	161	61.32	58.80	1	153,370	0.00%	大買/大賣/
2021/06/30	354	62.30	175.1	62.80	61.20	178.9	151,103	0.12%	大買/大賣/鉅額交易
2021/06/29	257	58.77	253	58.81	59.50	4	147,776	0.00%	大買/大賣/
2021/06/28	79	53.30	159	53.88	55.70	-80	141,237	-0.06%	大賣/
2021/06/25	104	52.37	105	51.84	50.70	-1	136,878	0.00%	大買/大賣/
2021/06/24	64.4	50.68	86	50.94	50.60	-21.6	135,237	-0.02%
2021/06/23	147	51.57	91	51.85	48.25	56	133,347	0.04%	大買/
2021/06/22	61	51.02	161	51.36	51.70	-100	130,040	-0.08%	大賣/
2021/06/21	77	48.07	74	47.42	47.00	3	125,972	0.00%
2021/06/18	62	50.80	40	51.26	50.00	22	124,583	0.02%
2021/06/17	49	52.68	58	52.22	50.80	-9	123,048	-0.01%
2021/06/16	36	51.11	24	50.43	50.40	12	120,480	0.01%
2021/06/15	14	48.38	13	49.16	50.60	1	120,113	0.00%
2021/06/11	7	47.34	7	47.15	47.20	0	119,897	0.00%
2021/06/10	16	45.58	4	45.99	47.10	12	120,284	0.01%
2021/06/09	27	46.74	6	45.92	46.80	21	120,431	0.02%
2021/06/08	42	48.40	5	48.55	48.55	37	120,709	0.03%
2021/06/07	16	47.27	7	47.04	47.20	9	120,863	0.01%
2021/06/04	124	50.56	8	50.53	49.95	116	120,690	0.10%	大買/鉅額交易
2021/06/03	16	51.68	8	51.78	51.60	8	121,601	0.01%
2021/06/02	29	52.45	81.1	51.48	52.70	-52.1	121,644	-0.04%
2021/06/01	86	52.92	127	53.16	53.30	-41	122,374	-0.03%	大賣/
2021/05/31	265	52.63	161.5	53.01	52.40	103.5	121,105	0.09%	大買/大賣/鉅額交易
2021/05/28	74	48.04	162	48.25	48.70	-88	118,089	-0.07%	大賣/
2021/05/27	124	45.31	108	45.46	44.30	16	116,115	0.01%	大買/大賣/
2021/05/26	71	43.98	76	44.51	44.10	-5	114,060	0.00%
2021/05/25	134.5	44.64	194	44.91	44.00	-59.5	113,252	-0.05%	大買/大賣/
2021/05/24	191	46.55	239.1	46.23	45.05	-48.1	113,497	-0.04%	大買/大賣/
2021/05/21	160.5	44.24	48	44.30	46.15	112.5	110,303	0.10%	大買/鉅額交易
2021/05/20	208	44.89	251	44.39	43.00	-43	105,867	-0.04%	大買/大賣/
2021/05/19	82	44.46	73	44.40	45.00	9	101,894	0.01%
2021/05/18	157	40.28	38	40.56	40.95	119	99,356	0.12%	大買/鉅額交易
2021/05/17	46	37.58	65	37.58	37.25	-19	97,397	-0.02%
2021/05/14	476	46.55	842.2	41.75	41.35	-366.2	95,502	-0.38%	大買/大賣/鉅額交易
2021/05/13	537.1	45.96	182	46.70	45.90	355.1	92,554	0.38%	大買/大賣/鉅額交易
2021/05/12	69.2	54.59	64	55.35	51.00	5.2	89,797	0.01%
2021/05/11	88	57.31	41.1	59.25	56.60	46.9	86,567	0.05%
2021/05/10	144	55.03	223.5	56.33	57.40	-79.5	80,795	-0.10%	大買/大賣/
2021/05/07	49.1	49.05	45.5	49.62	52.20	3.6	77,653	0.00%
2021/05/06	153.2	46.95	79.2	47.02	47.50	74	73,184	0.10%	大買/
2021/05/05	6	42.18	20.2	42.77	43.20	-14.2	68,736	-0.02%
2021/05/04	41.3	40.62	67	40.50	39.30	-25.7	66,023	-0.04%
2021/05/03	79	44.81	58	45.16	42.65	21	62,948	0.03%
2021/04/29	18	41.12	142	42.14	42.60	-124	59,681	-0.21%	大賣/鉅額交易
2021/04/28	47.2	39.30	28	39.12	38.75	19.2	56,519	0.03%
2021/04/27	63.5	39.68	70.3	39.77	40.00	-6.8	55,435	-0.01%
2021/04/26	0.7	38.11	40	38.80	39.25	-39.3	53,702	-0.07%
2021/04/23	16	35.14	2	35.10	35.70	14	53,554	0.03%
2021/04/22	19	37.25	57.3	38.11	36.25	-38.3	53,573	-0.07%
2021/04/21	15	33.70	8	33.58	35.40	7	53,448	0.01%
2021/04/20	11.7	33.75	9.1	33.49	34.50	2.6	53,279	0.00%
2021/04/19	25.2	34.12	56.1	34.41	34.70	-31	53,408	-0.06%
2021/04/16	16.2	31.41	46.7	30.64	31.55	-30.5	53,007	-0.06%
2021/04/15	8	28.40	17	28.81	28.70	-9	52,922	-0.02%
2021/04/14	11	27.72	3	26.70	27.80	8	53,582	0.01%
2021/04/13	18	27.84	18.3	28.16	27.40	-0.3	55,897	0.00%
2021/04/12	32.3	28.38	42	28.46	29.00	-9.7	59,126	-0.02%
2021/04/09	101.2	26.61	387.5	26.81	26.80	-286.3	58,542	-0.49%	大買/大賣/鉅額交易
2021/04/08	0	0.00	46	24.95	24.95	-46	56,092	-0.08%
2021/04/07	96.5	22.95	55	22.72	22.70	41.5	56,933	0.07%
2021/04/06	83.1	21.76	67.8	22.20	22.70	15.3	56,288	0.03%
2021/04/01	43	20.63	114.6	20.62	20.75	-71.6	54,838	-0.13%	大賣/
2021/03/31	11	18.90	99	19.07	19.50	-88	52,181	-0.17%
2021/03/30	3	18.17	6	18.23	18.30	-3	51,223	-0.01%
2021/03/29	22	18.30	85	18.29	18.30	-63	52,583	-0.12%
2021/03/26	16.1	17.78	2	17.85	17.80	14.1	55,864	0.03%
2021/03/25	9.1	17.90	6	18.13	17.55	3.1	58,787	0.01%
2021/03/24	14	17.29	10	17.25	17.30	4	58,813	0.01%
2021/03/23	21	17.90	0	0.00	17.55	21	59,227	0.04%
2021/03/22	34	17.64	3	17.57	17.70	31	60,007	0.05%
2021/03/19	3	17.72	0	0.00	17.50	3	61,924	0.00%
2021/03/18	0	0.00	3.1	17.80	17.75	-3.1	63,665	0.00%
2021/03/16	90.1	18.14	38	17.74	17.75	52.1	67,843	0.08%
2021/03/15	54	18.49	5	18.40	18.35	49	67,472	0.07%
2021/03/12	1	18.40	13	18.47	18.75	-12	67,060	-0.02%
2021/03/11	4.1	18.20	0	0.00	18.25	4.1	66,686	0.01%
2021/03/10	15	18.07	6.1	18.23	18.20	8.9	66,651	0.01%
2021/03/09	68	18.48	50.1	18.62	18.40	17.9	66,366	0.03%
2021/03/08	4	18.06	1	17.95	18.10	3	65,151	0.00%
2021/03/05	100	18.50	91	18.02	17.85	9	64,811	0.01%
2021/03/04	48	18.64	140.3	18.66	18.60	-92.3	63,711	-0.14%	大賣/
2021/03/03	20	17.85	66	17.88	17.75	-46	61,301	-0.08%
2021/03/02	11	17.60	28.2	17.57	17.30	-17.2	60,155	-0.03%
2021/02/26	54	17.49	29	17.54	17.45	25	59,714	0.04%
2021/02/25	105.1	17.47	32	17.31	17.45	73.1	58,896	0.12%	大買/
2021/02/24	68.1	17.18	58.5	17.22	16.50	9.6	58,000	0.02%
2021/02/23	4	16.76	82	16.90	17.20	-78	55,364	-0.14%
2021/02/22	6	15.52	12	15.77	15.65	-6	54,002	-0.01%
2021/02/19	10	15.24	4	15.41	15.45	6	53,465	0.01%
2021/02/18	10.6	15.03	7	15.03	15.40	3.6	52,997	0.01%
2021/02/17	0	0.00	7	14.22	14.25	-7	52,242	-0.01%
2021/02/05	3	13.43	0	0.00	13.40	3	51,850	0.01%
2021/02/04	0	0.00	21	13.50	13.65	-21	51,731	-0.04%
2021/02/03	21	13.99	0	0.00	13.70	21	51,751	0.04%
2021/02/02	5.1	13.81	5	14.20	14.20	0.1	51,453	0.00%
2021/02/01	0.1	13.60	1	13.75	13.80	-0.9	51,289	0.00%
2021/01/29	8	13.97	0	0.00	13.60	8	51,075	0.02%
2021/01/28	1	14.00	0	0.00	13.90	1	51,168	0.00%
2021/01/27	3	14.37	16	14.41	14.40	-13	51,213	-0.03%
2021/01/26	2	14.85	1	14.95	14.85	1	51,226	0.00%
2021/01/25	6	15.57	10	15.38	15.25	-4	51,006	-0.01%
2021/01/22	7	14.89	20	14.85	15.25	-13	50,670	-0.03%
2021/01/21	24	14.91	8	15.06	14.90	16	50,387	0.03%
2021/01/20	17	14.61	0	0.00	14.60	17	50,138	0.03%
2021/01/19	7	15.51	10	15.75	15.35	-3	49,711	-0.01%
2021/01/18	14.1	14.91	5	14.91	15.10	9.1	49,391	0.02%
2021/01/15	4	15.85	1,914	15.84	15.70	-1,910	48,895	-3.91%	大賣/鉅額交易
2021/01/14	32	16.46	36	16.33	16.40	-4	48,484	-0.01%
2021/01/13	24	15.85	39	15.85	16.10	-15	47,717	-0.03%
2021/01/12	31	15.88	35.1	15.91	15.70	-4.1	47,363	-0.01%
2021/01/11	107.1	16.72	6	16.81	16.65	101.1	46,697	0.22%	大買/鉅額交易
2021/01/08	6	16.68	11	16.48	16.80	-5	46,275	-0.01%
2021/01/07	23	17.10	33	16.93	16.85	-10	45,602	-0.02%
2021/01/06	207	18.03	123	17.89	17.65	84	44,235	0.19%	大買/大賣/
2021/01/05	75	17.73	66.5	17.68	17.80	8.5	41,253	0.02%
2021/01/04	100	16.18	122.6	16.29	16.50	-22.6	37,384	-0.06%	大賣/
2020/12/31	15	15.69	18	15.53	15.75	-3	35,812	-0.01%
2020/12/30	185	15.68	172	15.82	15.50	13	35,197	0.04%	大買/大賣/
2020/12/29	80	15.55	43.1	15.62	15.35	36.9	33,981	0.11%
2020/12/28	1,527	15.26	1,512	15.09	15.00	15	32,612	0.05%	大買/大賣/
2020/12/25	1,863	15.83	40	15.69	15.50	1,823	31,474	5.79%	大買/鉅額交易
2020/12/24	38.1	15.78	34.6	15.56	15.50	3.5	30,591	0.01%
2020/12/23	128.1	15.49	58.6	15.69	16.00	69.5	29,622	0.23%	大買/
2020/12/22	148.6	16.43	117.4	16.69	15.20	31.2	28,061	0.11%	大買/大賣/
2020/12/21	19.4	15.47	196	15.49	15.75	-176.6	24,162	-0.73%	大賣/鉅額交易
2020/12/18	16	14.20	10	14.19	14.35	6	21,095	0.03%
2020/12/17	46	14.15	3	14.40	14.20	43	20,410	0.21%
2020/12/16	16	14.23	7	14.40	14.25	9	19,874	0.05%
2020/12/15	194	14.57	127	14.87	14.15	67	18,916	0.35%	大買/大賣/
2020/12/14	159	14.18	130.4	14.44	14.30	28.6	17,025	0.17%	大買/大賣/
2020/12/11	66.4	13.41	70	13.70	13.75	-3.6	14,796	-0.02%
2020/12/10	11	12.75	39.4	12.53	12.85	-28.4	11,829	-0.24%
2020/12/09	11	11.72	17	11.62	11.70	-6	10,342	-0.06%
2020/12/08	10	11.94	1	11.95	11.90	9	10,395	0.09%
2020/12/07	50	12.20	2	12.03	12.10	48	10,456	0.46%
2020/12/04	0.2	11.98	24	11.98	12.05	-23.8	10,470	-0.23%
2020/12/03	55	11.73	1	12.00	11.70	54	10,500	0.51%
2020/12/02	1	11.85	0	0.00	11.80	1	10,700	0.01%
2020/12/01	12	11.89	28	11.73	11.90	-16	10,639	-0.15%
2020/11/30	20	11.99	9	11.97	12.05	11	10,467	0.11%
2020/11/27	13	11.57	10	11.63	11.70	3	9,940	0.03%
2020/11/26	0	0.00	1	11.25	11.35	-1	9,580	-0.01%
2020/11/25	1	11.10	6	11.20	11.20	-5	9,397	-0.05%
2020/11/24	9	10.98	32	11.00	11.00	-23	8,983	-0.26%
2020/11/23	19	10.83	16	10.83	11.05	3	8,851	0.03%
2020/11/20	3	10.45	2	10.50	10.45	1	8,295	0.01%
2020/11/19	0	0.00	25	10.35	10.35	-25	8,195	-0.31%
2020/11/18	0.1	10.25	0	0.00	10.25	0.1	8,113	0.00%
2020/11/17	0	0.00	1	10.05	10.15	-1	8,056	-0.01%
2020/11/16	12	10.07	0	0.00	10.00	12	8,069	0.15%
2020/11/12	5	10.05	0	0.00	10.15	5	8,024	0.06%
2020/11/11	0	0.00	0.7	10.40	10.45	-0.7	7,943	-0.01%
2020/11/09	0	0.00	6	10.35	10.30	-6	7,764	-0.08%
2020/11/06	0	0.00	1	10.20	10.20	-1	7,675	-0.01%
2020/11/05	11	10.50	0.7	10.20	10.20	10.3	7,639	0.14%
2020/11/04	21	10.40	20	10.30	10.40	1	7,326	0.01%
2020/11/03	0	0.00	10	10.25	10.00	-10	7,010	-0.14%
2020/10/30	10	9.98	8	10.10	9.85	2	6,734	0.03%
2020/10/27	0	0.00	15	10.11	10.15	-15	6,561	-0.23%
2020/10/26	8	10.02	10	10.00	10.00	-2	6,471	-0.03%
2020/10/22	20	10.28	0	0.00	10.15	20	6,408	0.31%
2020/10/21	0	0.00	20	10.03	9.99	-20	6,228	-0.32%
2020/10/20	22	9.82	2	9.87	9.82	20	6,171	0.32%
2020/10/19	0	0.00	10	9.95	9.83	-10	6,163	-0.16%
2020/10/16	10	9.73	0	0.00	9.68	10	6,042	0.17%
2020/10/14	0	0.00	6	10.05	10.15	-6	5,953	-0.10%
2020/10/12	0	0.00	49	9.96	9.99	-49	5,903	-0.83%
2020/10/07	7	9.80	8	9.77	9.90	-1	5,832	-0.02%
2020/09/29	4	9.41	0	9.31	9.31	4	5,745	0.07%
2020/09/28	2	9.42	0	0.00	9.43	2	5,772	0.03%
2020/09/24	0	0.00	71	9.23	9.17	-71	5,766	-1.23%
2020/09/23	10	9.57	0	0.00	9.50	10	5,670	0.18%
2020/09/22	5	9.76	17	9.75	9.70	-12	5,586	-0.21%
2020/09/21	0	0.00	54	10.04	9.90	-54	5,528	-0.98%
2020/09/17	17	9.96	0	0.00	9.86	17	5,370	0.32%
2020/09/16	20	10.13	0.4	10.15	10.20	19.6	5,064	0.39%
2020/09/15	0	0.00	10	10.10	10.20	-10	5,003	-0.20%
2020/09/14	0	0.00	2	10.30	10.30	-2	4,917	-0.04%
2020/09/11	7	10.65	3	10.70	10.30	4	4,782	0.08%
2020/09/10	1.2	10.67	9	10.51	10.55	-7.8	4,457	-0.18%
2020/09/09	6.2	10.31	10	10.65	10.65	-3.8	4,283	-0.09%
2020/09/08	30	10.34	16	10.27	10.25	14	4,044	0.35%
2020/09/07	16	10.28	16	10.22	10.40	0	3,675	0.00%
2020/09/04	13	9.44	35	9.44	9.46	-22	3,309	-0.66%
2020/09/01	17	9.14	7	9.10	9.19	10	3,220	0.31%
2020/08/31	0	0.00	10	9.17	9.32	-10	3,231	-0.31%
2020/08/28	14	8.75	0	0.00	8.75	14	3,043	0.46%
2020/08/27	13	8.90	20	8.89	8.88	-7	3,019	-0.23%
2020/08/26	0	0.00	2	8.71	8.61	-2	2,830	-0.07%
2020/08/24	0	0.00	5	8.28	8.30	-5	2,764	-0.18%
2020/08/21	1	8.28	0	0.00	8.29	1	2,894	0.03%
2020/08/20	16	8.11	0	0.00	8.07	16	2,986	0.54%
2020/08/19	10	8.38	0	0.00	8.32	10	2,914	0.34%
2020/08/18	10	8.37	0	0.00	8.45	10	2,881	0.35%
2020/08/11	0	0.00	4	8.24	8.18	-4	2,744	-0.15%
2020/08/03	3	8.02	0	0.00	8.02	3	2,803	0.11%
2020/07/24	0	0.00	13	8.33	8.22	-13	2,983	-0.44%
2020/07/10	5	8.09	0	0.00	8.03	5	3,122	0.16%
2020/06/22	1	8.31	0	0.00	8.46	1	3,286	0.03%
2020/06/17	0	0.00	2	8.28	8.22	-2	3,388	-0.06%
2020/06/11	20	8.60	0	0.00	8.34	20	3,653	0.55%
2020/06/10	0	0.00	38	8.41	8.65	-38	3,674	-1.03%
2020/06/09	32	8.51	38	8.42	8.41	-6	3,786	-0.16%
2020/06/08	0	0.00	50	8.47	8.45	-50	3,934	-1.27%
2020/06/05	0	0.00	14	8.21	8.24	-14	3,877	-0.36%
2020/06/03	5	7.89	7	7.93	8.02	-2	3,936	-0.05%
2020/05/29	2	7.86	0	0.00	7.80	2	3,933	0.05%
2020/05/28	4	8.23	2	8.02	8.14	2	3,929	0.05%
2020/05/27	7	7.75	0	0.00	7.79	7	3,835	0.18%
2020/05/15	0	0.00	1	7.22	7.15	-1	3,759	-0.03%
2020/05/14	40	7.30	0	0.00	7.21	40	3,743	1.07%
2020/05/11	1	7.59	0	0.00	7.63	1	3,726	0.03%
2020/05/04	2	7.46	11	7.51	7.42	-9	3,728	-0.24%
2020/04/29	0	0.00	40	7.47	7.47	-40	3,654	-1.09%
2020/04/28	1	7.32	1	7.26	7.27	0	3,708	0.00%
2020/04/27	1	7.15	1	7.10	7.16	0	3,850	0.00%
2020/04/24	40	6.77	0	0.00	6.86	40	3,818	1.05%
2020/04/17	0	0.00	5	7.31	7.12	-5	3,862	-0.13%
2020/04/16	1	7.10	0	0.00	7.12	1	3,815	0.03%
2020/04/09	0	0.00	1	7.10	7.15	-1	3,878	-0.03%
2020/04/08	1	6.93	0	0.00	7.04	1	3,929	0.03%
2020/04/07	1	6.72	0	0.00	6.74	1	3,962	0.03%
2020/04/06	0.1	6.68	10	6.71	6.67	-9.9	4,155	-0.24%
2020/03/27	0	0.00	40	6.67	6.60	-40	4,329	-0.92%
2020/03/26	3	6.59	0	0.00	6.53	3	4,342	0.07%
2020/03/25	1	7.00	40	6.92	6.89	-39	4,286	-0.91%
2020/03/24	10	6.24	5	6.46	6.51	5	4,255	0.12%
2020/03/23	32	6.08	0	0.00	6.10	32	4,258	0.75%
2020/03/20	2	5.94	0	0.00	5.94	2	4,280	0.05%
2020/03/19	30	5.48	10	5.42	5.40	20	4,375	0.46%
2020/03/17	55	6.23	0	0.00	6.21	55	4,242	1.30%
2020/03/13	50.1	7.01	0	0.00	7.15	50.1	4,089	1.23%
2020/03/12	41	7.98	0	0.00	7.74	41	3,916	1.05%
2020/03/11	15	8.87	0	0.00	8.60	15	3,731	0.40%
2020/03/09	10	9.02	0	0.00	8.90	10	3,663	0.27%
2020/03/02	1	8.90	1	8.91	9.00	0	3,545	0.00%
2020/02/27	10	9.20	0	0.00	9.06	10	3,617	0.28%
2020/02/26	0	0.00	7	9.28	9.26	-7	3,597	-0.19%
2020/02/19	5	9.40	0	0.00	9.45	5	3,569	0.14%
2020/02/12	0	0.00	10	9.42	9.44	-10	3,658	-0.27%
2020/02/04	11	9.30	0	0.00	9.30	11	4,194	0.26%
2020/02/03	10	9.14	5	8.96	9.13	5	4,182	0.12%
2020/01/31	2	9.31	0	0.00	9.32	2	4,116	0.05%
2020/01/30	12	9.37	0	0.00	9.32	12	4,022	0.30%
2020/01/10	0.1	10.20	0	0.00	10.30	0.1	3,835	0.00%
2020/01/07	0	0.00	1	10.30	10.30	-1	3,887	-0.03%
2019/12/31	0	0.00	2	10.60	10.65	-2	3,837	-0.05%
2019/12/30	0	0.00	1	10.65	10.60	-1	3,759	-0.03%
2019/12/27	0	0.00	40	10.30	10.35	-40	3,581	-1.12%
2019/12/25	0	0.00	10	10.25	10.25	-10	3,463	-0.29%
2019/12/24	10	10.30	0	0.00	10.25	10	3,458	0.29%
2019/12/23	0	0.00	5	10.20	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	10	10.10	10.10	-10	3,275	-0.31%
2019/12/16	1	10.05	22	10.00	9.99	-21	3,207	-0.65%
2019/11/28	0	0.00	40	9.85	9.82	-40	3,107	-1.29%
2019/11/26	20	9.70	0	0.00	9.90	20	3,083	0.65%
2019/11/25	20	9.54	0	0.00	9.57	20	2,972	0.67%
2019/11/19	5	9.47	0	0.00	9.47	5	2,982	0.17%
2019/11/11	12	9.55	1	9.47	9.46	11	3,257	0.34%
2019/11/08	20	9.92	2.1	9.88	9.87	17.9	3,199	0.56%
2019/11/07	10	9.84	0	0.00	9.86	10	3,179	0.31%
2019/11/06	20	9.96	30	9.88	9.86	-10	3,246	-0.31%
2019/11/05	51	9.98	17	10.06	10.10	34	3,174	1.07%
2019/10/31	5	9.10	0	0.00	9.09	5	2,913	0.17%
2019/10/29	2	9.15	5	9.13	9.11	-3	2,956	-0.10%
2019/10/24	12	9.20	0	0.00	9.21	12	3,010	0.40%
2019/10/18	0	0.00	4	9.12	9.08	-4	3,208	-0.12%
2019/10/17	0	0.00	5	9.12	9.10	-5	3,266	-0.15%
2019/10/14	10	9.06	170	9.04	9.06	-160	3,230	-4.95%	大賣/鉅額交易
2019/10/09	5	9.31	0	0.00	9.12	5	3,205	0.16%
2019/10/07	11	9.45	0	0.00	9.32	11	3,152	0.35%
2019/10/01	0	0.00	1	9.78	9.79	-1	3,154	-0.03%
2019/09/26	1	9.84	0	0.00	9.85	1	3,222	0.03%
2019/09/17	0	0.00	35	10.25	10.20	-35	3,351	-1.04%
2019/09/16	5	10.25	0	0.00	10.30	5	3,421	0.15%
2019/09/12	0	0.00	2	10.10	10.15	-2	3,413	-0.06%
2019/09/11	30	10.08	0	0.00	10.05	30	3,448	0.87%
2019/09/05	0	0.00	10	10.10	10.10	-10	3,475	-0.29%
2019/09/03	1	10.15	10	10.06	10.10	-9	3,491	-0.26%
2019/08/28	0	0.00	2	9.84	9.83	-2	3,513	-0.06%
2019/08/27	0	0.00	59	9.91	9.88	-59	3,515	-1.68%
2019/08/19	10	9.86	0	0.00	9.96	10	3,954	0.25%
2019/08/08	2	10.10	0	0.00	9.99	2	4,068	0.05%
2019/08/05	11	10.35	0	0.00	10.35	11	4,223	0.26%
2019/07/26	0	0.00	10	10.70	10.75	-10	5,495	-0.18%
2019/07/25	10	10.60	10	10.60	10.60	0	5,543	0.00%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/03	0	0.00	1	10.55	10.55	-1	7,105	-0.01%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/05	2	10.50	0	0.00	10.50	2	8,624	0.02%
2019/05/30	5	10.45	5	10.40	10.35	0	9,623	0.00%
2019/05/28	5	10.35	0	0.00	10.60	5	9,733	0.05%
2019/05/27	11	10.40	0	0.00	10.35	11	9,845	0.11%
2019/05/23	2	10.90	0	0.00	10.80	2	9,900	0.02%
2019/05/22	0	0.00	10	10.90	10.90	-10	10,020	-0.10%
2019/05/21	2	10.90	0	0.00	10.90	2	10,283	0.02%
2019/05/17	20	11.05	0	0.00	10.85	20	10,353	0.19%
2019/05/14	0	0.00	11	10.95	11.05	-11	10,605	-0.10%
2019/05/10	5	10.55	0	0.00	10.60	5	11,052	0.05%
2019/05/09	7	10.78	0	0.00	10.70	7	11,126	0.06%
2019/05/07	6	11.20	0	0.00	11.10	6	11,031	0.05%
2019/05/06	22	11.39	0	0.00	11.20	22	10,971	0.20%
2019/05/03	40	11.75	4	11.90	11.85	36	10,577	0.34%
2019/05/02	4	12.38	0	0.00	12.35	4	10,166	0.04%
2019/04/29	0	0.00	1	12.20	12.05	-1	10,108	-0.01%
2019/04/25	2	12.60	5	12.60	12.55	-3	9,951	-0.03%
2019/04/24	41	12.50	70	12.70	12.45	-29	9,822	-0.30%
2019/04/23	0	0.00	2	12.30	12.45	-2	9,537	-0.02%
2019/04/22	0	0.00	41	12.26	12.30	-41	9,344	-0.44%
2019/04/18	0	0.00	21	11.95	11.95	-21	9,258	-0.23%
2019/04/17	0	0.00	1	12.05	12.05	-1	9,305	-0.01%
2019/04/16	11	11.91	12	12.00	12.05	-1	9,241	-0.01%
2019/04/15	6	11.86	0	0.00	11.90	6	9,104	0.07%
2019/04/11	0	0.00	1	11.90	11.90	-1	9,227	-0.01%
2019/04/09	0	0.00	1	12.00	12.05	-1	9,131	-0.01%
2019/04/03	20	11.70	0	0.00	11.70	20	8,878	0.23%
2019/04/02	10	11.40	0	0.00	11.45	10	8,773	0.11%
2019/04/01	1	11.45	0	0.00	11.40	1	8,713	0.01%
2019/03/28	15	11.32	0	0.00	11.30	15	8,700	0.17%
2019/03/27	7	11.47	0	0.00	11.40	7	8,687	0.08%
2019/03/25	5	11.35	0	0.00	11.40	5	8,594	0.06%
2019/03/22	15	11.55	0	0.00	11.55	15	8,526	0.18%
2019/03/21	5	11.75	3	11.77	11.75	2	8,418	0.02%
2019/03/20	0	0.00	10	11.70	11.70	-10	8,396	-0.12%
2019/03/19	10	11.90	0	0.00	11.95	10	8,157	0.12%
2019/03/08	10	11.95	0	0.00	11.95	10	8,322	0.12%
2019/03/07	0	0.00	3	12.25	12.10	-3	8,279	-0.04%
2019/03/06	2	12.45	0	0.00	12.40	2	8,456	0.02%
2019/03/05	0	0.00	6	12.30	12.30	-6	8,093	-0.07%
2019/02/27	6	12.00	0	0.00	12.05	6	7,764	0.08%
2019/02/25	0	0.00	10	12.25	12.15	-10	7,565	-0.13%
2019/02/22	10	12.05	20	12.20	12.05	-10	7,434	-0.13%
2019/02/21	0	0.00	40.4	12.20	12.30	-40.4	7,250	-0.56%
2019/02/18	26	11.90	0	0.00	11.90	26	6,850	0.38%
2019/02/13	0	0.00	1	12.20	12.15	-1	6,807	-0.01%
2019/02/12	20	12.00	1	12.30	12.30	19	6,656	0.29%
2019/02/11	6	12.10	1	12.00	12.00	5	6,421	0.08%
2019/01/30	0	0.00	40	11.56	11.65	-40	5,995	-0.67%
2019/01/29	1	11.20	0	0.00	11.25	1	5,784	0.02%
2019/01/28	0	0.00	5	11.20	11.25	-5	5,742	-0.09%
2019/01/24	0	0.00	5	11.15	11.15	-5	5,753	-0.09%
2019/01/11	10	10.85	0	0.00	10.90	10	6,485	0.15%
2019/01/10	10	10.90	0	0.00	11.00	10	6,475	0.15%
2019/01/09	10	11.10	20	11.13	11.20	-10	6,402	-0.16%
2019/01/08	0	0.00	5	10.80	10.70	-5	6,276	-0.08%
2019/01/04	10	10.35	0	0.00	10.35	10	6,333	0.16%
2019/01/02	13	10.89	0	0.00	10.95	13	6,371	0.20%
2018/12/27	10	10.85	0	0.00	10.75	10	6,580	0.15%
2018/12/26	10	10.75	10	10.70	10.70	0	6,614	0.00%
2018/12/22	10	10.95	0	0.00	11.00	10	6,853	0.15%
2018/12/19	20	11.19	0	0.00	11.15	20	7,376	0.27%
2018/12/18	11	11.15	10	11.20	11.20	1	7,709	0.01%
2018/12/17	0	0.00	5	11.35	11.35	-5	7,782	-0.06%
2018/12/13	21	11.35	1	11.30	11.30	20	8,120	0.25%
2018/12/12	31	11.32	1	11.30	11.30	30	8,196	0.37%
2018/12/10	5	11.25	0	0.00	11.20	5	8,290	0.06%
2018/12/07	0	0.00	10	11.55	11.50	-10	8,274	-0.12%
2018/12/06	0	0.00	67	11.42	11.40	-67	8,298	-0.81%
2018/12/04	41	11.89	1	11.95	11.85	40	8,327	0.48%
2018/12/03	51	11.80	15	11.80	11.90	36	8,343	0.43%
2018/11/30	14	11.70	0	0.00	11.60	14	8,475	0.17%
2018/11/29	14	11.66	17	11.83	11.80	-3	8,448	-0.04%
2018/11/23	5	11.35	20	11.38	11.30	-15	8,591	-0.17%
2018/11/22	5	11.43	1	11.50	11.35	4	8,925	0.04%
2018/11/21	10	11.30	13	11.30	11.35	-3	9,185	-0.03%
2018/11/20	10	11.50	0	0.00	11.40	10	9,329	0.11%
2018/11/16	10	11.55	0	0.00	11.55	10	9,908	0.10%
2018/11/14	10	11.50	0	0.00	11.65	10	10,334	0.10%
2018/11/13	0	0.00	2	11.10	11.25	-2	10,618	-0.02%
2018/11/09	7	11.65	0	0.00	11.65	7	11,095	0.06%
2018/11/08	26	11.84	0	0.00	11.85	26	11,604	0.22%
2018/11/06	10	11.80	10	11.65	11.65	0	13,221	0.00%
2018/11/02	0	0.00	3	11.90	11.80	-3	13,594	-0.02%
2018/11/01	8	11.85	5	11.80	11.90	3	13,651	0.02%
2018/10/30	1	11.50	4	11.60	11.55	-3	13,767	-0.02%
2018/10/29	20	11.21	6	11.33	11.50	14	13,966	0.10%
2018/10/26	0	0.00	12	10.69	10.85	-12	13,982	-0.09%
2018/10/25	6	11.24	6	11.20	11.05	0	13,832	0.00%
2018/10/24	10	11.85	0	0.00	11.85	10	13,778	0.07%
2018/10/23	1	12.35	0	0.00	12.25	1	13,825	0.01%
2018/10/22	5	12.50	0	0.00	12.70	5	13,880	0.04%
2018/10/18	0	0.00	2	13.00	13.00	-2	14,220	-0.01%
2018/10/17	0	0.00	1	13.20	12.90	-1	14,461	-0.01%
2018/10/16	0	0.00	11	13.22	13.20	-11	14,446	-0.08%
2018/10/15	7	13.19	11	13.16	13.15	-4	14,518	-0.03%
2018/10/12	4	13.05	2	13.00	13.10	2	14,495	0.01%
2018/10/11	28	12.85	0	0.00	12.85	28	14,535	0.19%
2018/10/09	4	13.55	1	13.70	13.70	3	14,422	0.02%
2018/10/08	30	13.58	5	13.60	13.65	25	14,426	0.17%
2018/10/05	9	13.55	301	13.68	13.60	-292	14,547	-2.01%	大賣/鉅額交易
2018/10/04	404	14.08	100	14.15	14.00	304	14,490	2.10%	大買/鉅額交易
2018/10/02	5	14.30	30	14.28	14.25	-25	14,676	-0.17%
2018/10/01	7	14.39	7	14.49	14.50	0	14,670	0.00%
2018/09/28	9	14.56	5	14.44	14.45	4	14,652	0.03%
2018/09/27	2	14.58	71	14.50	14.75	-69	14,525	-0.48%
2018/09/26	0	0.00	35	14.74	14.65	-35	14,427	-0.24%
2018/09/25	51	14.40	4	14.16	14.40	47	14,220	0.33%
2018/09/21	0	0.00	6	14.00	13.95	-6	13,946	-0.04%
2018/09/20	50	13.96	0	0.00	13.95	50	14,010	0.36%
2018/09/19	18	13.93	10	13.75	14.05	8	13,927	0.06%
2018/09/18	10	13.55	5	13.50	13.50	5	13,961	0.04%
2018/09/17	0	0.00	4	13.35	13.35	-4	13,963	-0.03%
2018/09/14	11	13.40	0	0.00	13.40	11	14,181	0.08%
2018/09/13	4	13.30	12	13.35	13.35	-8	14,127	-0.06%
2018/09/12	10	13.20	5	13.20	13.25	5	14,253	0.04%
2018/09/11	37	13.07	10	13.10	13.15	27	14,359	0.19%
2018/09/10	11	12.94	10	13.00	13.00	1	14,316	0.01%
2018/09/07	25	13.58	11	13.55	13.50	14	14,138	0.10%
2018/09/05	19	13.67	2	13.75	13.65	17	13,890	0.12%
2018/09/04	10	13.75	2	13.60	13.80	8	13,909	0.06%
2018/09/03	17	13.72	0	0.00	13.65	17	13,905	0.12%
2018/08/31	6	13.98	0	0.00	14.00	6	13,911	0.04%
2018/08/30	20	14.20	0	0.00	14.30	20	13,778	0.15%
2018/08/29	7	14.04	0	0.00	14.00	7	13,775	0.05%
2018/08/28	15	14.55	3	14.50	14.45	12	13,557	0.09%
2018/08/27	5	14.85	0	0.00	14.95	5	13,489	0.04%
2018/08/24	6	15.08	0	0.00	15.05	6	13,586	0.04%
2018/08/23	3	15.37	12	15.38	15.50	-9	13,303	-0.07%
2018/08/21	5	15.04	0	0.00	15.05	5	12,971	0.04%
2018/08/20	9	14.83	10	14.50	14.55	-1	12,662	-0.01%
2018/08/17	15	15.50	15	15.38	15.00	0	12,321	0.00%
2018/08/16	11	15.19	40.1	15.08	15.35	-29.1	12,002	-0.24%
2018/08/15	12	15.65	0	0.00	15.60	12	11,641	0.10%
2018/08/14	0	0.00	7	15.38	15.60	-7	11,049	-0.06%
2018/08/13	10	14.75	0	0.00	14.45	10	10,062	0.10%
2018/08/10	466	14.20	550	14.34	14.25	-84	9,425	-0.89%	大買/大賣/
2018/08/06	0.1	14.05	0	0.00	14.15	0.1	8,948	0.00%
2018/08/03	5	14.21	12	14.23	13.85	-7	8,889	-0.08%
2018/08/02	2	13.90	20	14.00	14.00	-18	8,827	-0.20%
2018/08/01	0	0.00	13	14.19	14.20	-13	8,717	-0.15%
2018/07/31	15	14.00	30	14.21	14.25	-15	8,653	-0.17%
2018/07/30	173	14.10	193	14.14	14.15	-20	8,570	-0.23%	大買/大賣/
2018/07/26	553	14.00	608	13.95	13.80	-55	8,311	-0.66%	大買/大賣/
2018/07/25	0	0.00	10	13.60	13.65	-10	7,942	-0.13%
2018/07/24	872	13.39	874	13.43	13.45	-2	7,810	-0.03%	大買/大賣/
2018/07/23	0	0.00	10	13.15	13.00	-10	7,505	-0.13%
2018/07/20	1	12.95	0	0.00	12.95	1	7,455	0.01%
2018/07/19	0	0.00	2	13.35	13.30	-2	7,380	-0.03%
2018/07/18	422	13.50	419	13.55	13.35	3	7,402	0.04%	大買/大賣/
2018/07/17	0	0.00	5	13.15	13.35	-5	7,304	-0.07%
2018/07/12	0	0.00	2	13.35	13.35	-2	7,037	-0.03%
2018/07/11	302	13.26	302	13.31	13.35	0	6,918	0.00%	大買/大賣/
2018/07/09	0	0.00	1	13.00	13.00	-1	6,594	-0.02%
2018/07/06	0	0.00	7	12.52	12.95	-7	6,626	-0.11%
2018/07/05	1	12.50	0	0.00	12.55	1	6,571	0.02%
2018/06/29	0	0.00	3	12.93	12.65	-3	6,550	-0.05%
2018/06/28	4	13.13	0	0.00	13.05	4	6,428	0.06%
2018/06/27	603	13.10	597	13.21	13.15	6	6,370	0.09%	大買/大賣/
2018/06/26	0	0.00	10	12.65	12.95	-10	6,167	-0.16%
2018/06/25	127	12.90	132	12.95	12.90	-5	6,160	-0.08%	大買/大賣/
2018/06/22	0	0.00	2	12.70	12.60	-2	6,098	-0.03%
2018/06/21	6	12.73	0	0.00	12.60	6	6,198	0.10%
2018/06/20	382	12.50	382	12.55	12.60	0	6,389	0.00%	大買/大賣/
2018/06/19	0	0.00	2	12.35	12.40	-2	6,392	-0.03%
2018/06/15	0	0.00	1	12.15	12.20	-1	6,262	-0.02%
2018/06/14	10	12.15	3	12.05	12.10	7	6,279	0.11%
2018/06/13	15	12.45	12	12.45	12.40	3	6,294	0.05%
2018/06/12	0	0.00	1	12.55	12.50	-1	6,219	-0.02%
2018/06/08	5	12.35	15	12.30	12.40	-10	6,099	-0.16%
2018/06/07	0	0.00	20	12.20	12.25	-20	6,099	-0.33%
2018/06/06	3	12.08	5	12.15	12.05	-2	6,105	-0.03%
2018/06/05	0	0.00	26	12.10	12.10	-26	6,128	-0.42%
2018/06/04	10	12.10	16	12.09	12.20	-6	6,122	-0.10%
2018/06/01	3	11.75	3	11.63	11.85	0	5,952	0.00%
2018/05/31	0	0.00	1	11.30	11.45	-1	5,847	-0.02%
2018/05/29	2	11.08	0	0.00	11.40	2	6,662	0.03%
2018/05/28	0	0.00	6	10.85	10.90	-6	6,902	-0.09%
2018/05/25	2	10.88	3	10.85	10.80	-1	7,117	-0.01%
2018/05/24	7	11.00	0	0.00	11.00	7	7,257	0.10%
2018/05/23	0	0.00	17	11.00	10.95	-17	7,979	-0.21%
2018/05/18	11	11.04	4	11.01	11.00	7	8,899	0.08%
2018/05/17	0	0.00	3	10.95	10.90	-3	8,978	-0.03%
2018/05/16	14	10.95	8	10.80	10.80	6	9,034	0.07%
2018/05/14	4	10.96	2	10.95	10.85	2	9,553	0.02%
2018/05/10	3	10.83	36	10.85	11.00	-33	9,646	-0.34%
2018/05/09	36	10.50	0	0.00	10.40	36	9,557	0.38%
2018/05/08	10	10.45	0	0.00	10.60	10	9,737	0.10%
2018/05/07	0	0.00	1	10.35	10.35	-1	9,928	-0.01%
2018/05/02	29	10.56	0	0.00	10.50	29	10,318	0.28%
2018/04/26	0	0.00	9	10.90	10.75	-9	11,246	-0.08%
2018/04/25	0	0.00	9	10.85	10.90	-9	11,433	-0.08%
2018/04/24	0	0.00	35	11.00	11.00	-35	11,765	-0.30%
2018/04/16	10	11.30	0	0.00	11.15	10	15,298	0.07%
2018/04/10	2	11.95	0	0.00	11.80	2	17,410	0.01%
2018/04/09	5	12.00	4	12.00	12.00	1	17,679	0.01%
2018/04/03	5	11.75	2	11.75	11.80	3	18,523	0.02%
2018/04/02	0	0.00	3	11.90	11.90	-3	18,769	-0.02%
2018/03/31	0	0.00	3	11.65	11.80	-3	19,565	-0.02%
2018/03/30	3	11.60	0	0.00	11.60	3	20,463	0.01%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/28	1	11.15	2	11.25	11.45	-1	20,514	0.00%
2018/03/27	0	0.00	4	11.15	11.15	-4	20,452	-0.02%
2018/03/26	12	10.85	2	10.70	10.85	10	20,399	0.05%
2018/03/23	19	11.11	3	10.95	10.95	16	20,320	0.08%
2018/03/22	2	11.90	0	0.00	11.80	2	20,021	0.01%
2018/03/20	30	12.10	0	0.00	12.10	30	19,964	0.15%
2018/03/19	11	12.12	0	0.00	12.05	11	20,064	0.05%
2018/03/13	0	0.00	46	12.35	12.40	-46	20,768	-0.22%
2018/03/12	5	12.35	0	0.00	12.35	5	20,728	0.02%
2018/03/09	36	12.32	0	0.00	12.30	36	20,818	0.17%
2018/03/08	0	0.00	85	12.55	12.50	-85	20,854	-0.41%
2018/03/07	0	0.00	5	12.45	12.35	-5	20,770	-0.02%
2018/03/06	10	12.45	11	12.40	12.45	-1	20,732	0.00%
2018/03/05	51	12.57	16	12.93	12.20	35	20,585	0.17%
2018/03/02	4	13.40	10	13.45	13.55	-6	19,892	-0.03%
2018/03/01	4	13.90	8	14.00	13.85	-4	19,740	-0.02%
2018/02/27	10	13.45	0	0.00	13.45	10	19,364	0.05%
2018/02/23	1,124	13.89	1,115	13.95	13.50	9	18,999	0.05%	大買/大賣/
2018/02/22	17	13.66	29	13.67	13.60	-12	18,331	-0.07%
2018/02/21	1,213	13.28	1,281	13.34	13.55	-68	18,062	-0.38%	大買/大賣/
2018/02/12	3	12.83	0	0.00	12.80	3	17,554	0.02%
2018/02/09	10	11.70	3	12.45	12.45	7	17,463	0.04%
2018/02/07	29	12.48	5	12.46	12.25	24	17,399	0.14%
2018/02/06	20	11.92	0	0.00	12.25	20	17,268	0.12%
2018/02/05	8	12.69	1	12.70	12.85	7	16,969	0.04%
2018/02/01	12	12.91	2	12.85	12.85	10	16,948	0.06%
2018/01/31	34	12.71	6	12.93	12.95	28	16,955	0.17%
2018/01/30	4	13.20	4	13.23	13.05	0	16,808	0.00%
2018/01/29	45	13.25	7	13.20	13.20	38	16,648	0.23%
2018/01/26	2	13.13	3	13.05	13.15	-1	16,589	-0.01%
2018/01/25	44	13.15	56	13.11	13.25	-12	16,668	-0.07%
2018/01/24	8	13.12	21	13.09	13.05	-13	16,514	-0.08%
2018/01/23	5	12.65	1	12.70	12.75	4	16,150	0.02%
2018/01/22	23	12.39	27	12.50	12.55	-4	16,061	-0.02%
2018/01/19	20	12.80	0	0.00	12.75	20	15,954	0.13%
2018/01/18	31	12.63	5	12.70	12.65	26	16,342	0.16%
2018/01/17	28	13.02	6	12.95	12.90	22	16,235	0.14%
2018/01/16	4	13.08	3	13.25	13.20	1	15,894	0.01%
2018/01/15	41	13.10	36.2	12.99	13.05	4.8	15,631	0.03%
2018/01/12	12	14.09	2	14.03	13.90	10	14,781	0.07%
2018/01/11	5	13.90	23	14.06	13.90	-18	14,390	-0.13%
2018/01/10	419.5	14.01	509	14.08	14.00	-89.5	13,953	-0.64%	大買/大賣/
2018/01/09	200	13.70	199	13.70	13.70	1	12,861	0.01%	大買/大賣/
2018/01/08	849.2	13.34	885	13.37	13.40	-35.8	12,193	-0.29%	大買/大賣/
2018/01/05	6	12.70	17	12.79	12.85	-11	11,174	-0.10%
2018/01/04	10	12.80	9	12.82	12.70	1	10,964	0.01%
2018/01/03	1	12.80	3.2	12.70	12.75	-2.2	10,724	-0.02%
2018/01/02	6	12.83	34	12.91	12.85	-28	10,405	-0.27%