中鴻 (2014)-元富-彰化券商分點個股進出

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
23.25
漲跌
▼0.30
漲幅
-1.27%
成交量
3,502張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/04/30	1	23.55	0	0.00	23.25	1	7,014	0.01%
2024/04/29	0	0.00	3	23.55	23.55	-3	7,038	-0.04%
2024/04/26	0	0.00	1	23.15	23.20	-1	6,947	-0.01%
2024/04/22	1	22.90	0	0.00	22.80	1	7,016	0.01%
2024/04/19	2	23.33	2	23.90	23.20	0	6,917	0.00%
2024/04/18	15	23.68	6	23.74	23.75	9	6,679	0.13%
2024/04/17	0	0.00	5	22.30	22.25	-5	6,151	-0.08%
2024/04/16	8	22.14	2.3	22.50	22.15	5.7	6,289	0.09%
2024/04/15	2.3	22.93	0	0.00	22.65	2.3	6,417	0.04%
2024/04/12	1	23.10	0	0.00	23.00	1	6,362	0.02%
2024/04/11	2	23.30	6	23.61	23.35	-4	6,346	-0.06%
2024/04/10	10	24.97	0	0.00	24.10	10	6,309	0.16%
2024/04/09	8	24.18	22	24.27	24.95	-14	5,796	-0.24%
2024/04/08	0	0.00	9	22.77	22.70	-9	5,047	-0.18%
2024/04/03	5	22.87	6	22.98	22.80	-1	5,013	-0.02%
2024/04/02	6	22.20	0	0.00	22.15	6	4,727	0.13%
2024/03/28	0	22.05	3	22.20	22.05	-3	5,898	-0.05%
2024/03/27	0	0.00	1	22.10	22.10	-1	6,376	-0.02%
2024/03/25	5	22.15	2	22.10	22.20	3	8,059	0.04%
2024/03/21	1	22.25	2	22.30	22.20	-1	11,669	-0.01%
2024/03/20	0	0.00	1	22.15	22.00	-1	12,747	-0.01%
2024/03/19	0	0.00	1	22.30	22.30	-1	12,828	-0.01%
2024/03/15	0	0.00	1	22.25	22.25	-1	12,860	-0.01%
2024/03/14	5	22.40	7	22.43	22.60	-2	12,852	-0.02%
2024/03/13	5	22.00	0	0.00	22.00	5	12,771	0.04%
2024/03/12	3	22.28	0	0.00	22.50	3	12,711	0.02%
2024/03/11	0	0.00	5	22.25	22.30	-5	12,732	-0.04%
2024/03/08	12	22.09	5	22.10	22.05	7	12,716	0.06%
2024/03/07	4	22.13	0	0.00	22.40	4	12,713	0.03%
2024/03/04	6	22.53	3	22.55	22.50	3	12,611	0.02%
2024/03/01	2	23.05	3	23.00	23.05	-1	12,603	-0.01%
2024/02/27	1	23.05	0	0.00	23.05	1	12,710	0.01%
2024/02/26	1	23.35	0	0.00	23.35	1	12,706	0.01%
2024/02/23	2	23.45	3	23.70	23.35	-1	12,856	-0.01%
2024/02/22	1	23.75	0	0.00	23.75	1	12,900	0.01%
2024/02/21	6	23.94	2	23.70	23.75	4	12,943	0.03%
2024/02/20	5	24.05	0	0.00	24.05	5	12,941	0.04%
2024/02/19	2	24.40	0	0.00	24.40	2	13,040	0.02%
2024/02/15	2	23.33	1	23.40	23.35	1	13,098	0.01%
2024/02/05	0	0.00	0.1	23.50	23.55	-0.1	13,087	0.00%
2024/01/31	1	23.75	0	0.00	23.80	1	13,148	0.01%
2024/01/29	1	24.20	6	24.33	24.40	-5	13,164	-0.04%
2024/01/24	0	24.25	1	24.20	23.95	-1	13,119	-0.01%
2024/01/23	4	23.63	0	0.00	23.85	4	13,112	0.03%
2024/01/22	2	23.33	0	0.00	23.35	2	13,060	0.02%
2024/01/19	2	23.10	0	0.00	23.20	2	13,049	0.02%
2024/01/18	1	23.65	0	0.00	23.40	1	12,991	0.01%
2024/01/17	2	23.35	0	0.00	23.35	2	13,021	0.02%
2024/01/16	10	23.91	1	24.45	23.90	9	13,025	0.07%
2024/01/15	1	24.55	2	24.60	24.45	-1	12,963	-0.01%
2024/01/12	1	24.35	0	0.00	24.35	1	13,000	0.01%
2024/01/11	1	24.40	0	0.00	24.40	1	13,026	0.01%
2024/01/10	8	24.40	0	0.00	24.35	8	13,180	0.06%
2024/01/09	8	25.25	0	25.80	25.10	8	13,022	0.06%
2024/01/08	0.1	26.25	0	0.00	26.05	0.1	12,801	0.00%
2024/01/05	1	26.15	0	0.00	26.10	1	12,727	0.01%
2024/01/04	0	0.00	1	26.40	26.25	-1	12,671	-0.01%
2024/01/03	1	25.70	0	0.00	25.70	1	12,565	0.01%
2024/01/02	2	26.10	1	26.30	26.05	1	12,482	0.01%
2023/12/28	2	25.98	5	26.00	25.95	-3	12,479	-0.02%
2023/12/27	7	26.25	12	26.28	26.20	-5	12,340	-0.04%
2023/12/26	6	26.77	0	0.00	26.70	6	12,063	0.05%
2023/12/25	56	27.66	47	27.56	26.95	9	11,878	0.08%
2023/12/22	12	27.07	9	26.93	27.00	3	11,440	0.03%
2023/12/21	28	27.75	22	27.73	27.70	6	10,953	0.05%
2023/12/20	40	28.15	33.5	28.46	28.20	6.5	10,450	0.06%
2023/12/19	42	27.43	46.1	27.34	27.75	-4.1	9,327	-0.04%
2023/12/18	44.1	26.82	76	27.10	26.85	-31.9	7,949	-0.40%
2023/12/15	2	24.63	55	25.88	26.00	-53	5,922	-0.89%
2023/12/14	0	0.00	2	23.70	23.65	-2	4,955	-0.04%
2023/12/13	0	0.00	1	23.30	23.10	-1	5,090	-0.02%
2023/12/11	2	23.18	1	23.45	23.05	1	5,194	0.02%
2023/12/05	0	0.00	3	23.55	23.55	-3	5,163	-0.06%
2023/12/04	3	23.30	13	23.64	23.80	-10	5,142	-0.19%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/30	1	23.35	0	0.00	23.35	1	5,087	0.02%
2023/11/29	0	0.00	1	23.80	23.55	-1	5,135	-0.02%
2023/11/28	0	0.00	6	23.79	23.65	-6	5,111	-0.12%
2023/11/27	0	0.00	6	23.28	23.25	-6	5,024	-0.12%
2023/11/24	1	22.55	2	22.68	22.80	-1	4,925	-0.02%
2023/11/23	3	22.80	0	0.00	22.75	3	4,947	0.06%
2023/11/22	14	23.00	1	23.05	22.70	13	4,929	0.26%
2023/11/21	0	0.00	1	22.80	22.70	-1	4,799	-0.02%
2023/11/20	1	22.35	0	0.00	22.20	1	4,711	0.02%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	1	22.40	1	22.55	22.45	0	4,650	0.00%
2023/11/15	0	0.00	3	21.78	22.10	-3	4,565	-0.07%
2023/11/14	1	21.15	1	21.15	21.20	0	4,530	0.00%
2023/11/13	2	21.35	5	21.25	21.20	-3	4,654	-0.06%
2023/11/10	3	21.03	0	0.00	20.95	3	4,724	0.06%
2023/11/08	3	21.22	0	0.00	21.15	3	4,994	0.06%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/11/06	0	0.00	1	22.05	21.90	-1	5,158	-0.02%
2023/11/03	0	0.00	5	21.60	21.65	-5	5,285	-0.09%
2023/11/02	0	0.00	1	21.60	21.65	-1	5,456	-0.02%
2023/10/31	0	0.00	4	21.78	21.55	-4	6,448	-0.06%
2023/10/26	0	0.00	1	21.50	21.45	-1	7,239	-0.01%
2023/10/25	0	0.00	19	21.13	21.35	-19	7,308	-0.26%
2023/10/24	2	20.60	0	0.00	20.60	2	7,330	0.03%
2023/10/20	1	20.95	0	0.00	20.95	1	7,503	0.01%
2023/10/17	1	21.45	0	0.00	21.45	1	7,782	0.01%
2023/10/13	1	21.75	0	0.00	21.70	1	7,847	0.01%
2023/10/12	1	21.60	1	21.75	21.85	0	7,883	0.00%
2023/10/11	1	21.40	0	0.00	21.45	1	7,934	0.01%
2023/10/05	7	21.71	3	21.80	21.90	4	7,962	0.05%
2023/10/04	2	21.55	0	0.00	21.55	2	7,930	0.03%
2023/10/03	1	22.35	0	0.00	22.20	1	7,860	0.01%
2023/09/28	3	22.62	0	0.00	22.55	3	7,923	0.04%
2023/09/27	13	22.83	1	23.00	22.90	12	7,881	0.15%
2023/09/26	3	23.65	1	23.70	23.75	2	7,749	0.03%
2023/09/25	1	24.05	0	0.00	24.00	1	7,773	0.01%
2023/09/22	1	24.10	0	0.00	24.30	1	7,782	0.01%
2023/09/21	11	24.65	3	24.40	24.30	8	7,775	0.10%
2023/09/20	0	0.00	1	24.95	24.70	-1	7,808	-0.01%
2023/09/19	8	24.79	4	24.84	24.80	4	7,937	0.05%
2023/09/18	6	24.64	14	24.73	24.70	-8	7,974	-0.10%
2023/09/15	6	23.73	5	23.90	24.10	1	7,772	0.01%
2023/09/13	3	23.43	1	23.35	23.30	2	7,998	0.03%
2023/09/12	0	0.00	6	23.67	23.65	-6	8,259	-0.07%
2023/09/11	0	0.00	1	23.25	23.25	-1	8,243	-0.01%
2023/09/06	0	0.00	1	23.40	23.30	-1	8,452	-0.01%
2023/09/04	0	0.00	2	23.63	23.70	-2	8,456	-0.02%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/29	1	22.55	0	0.00	22.75	1	8,721	0.01%
2023/08/28	1	22.95	0	0.00	22.95	1	8,699	0.01%
2023/08/24	1	22.80	0	0.00	22.60	1	8,687	0.01%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/21	11	23.03	1	23.45	22.95	10	8,709	0.11%
2023/08/18	1	22.85	1	23.05	23.20	0	8,681	0.00%
2023/08/17	1	22.65	0	0.00	22.70	1	8,597	0.01%
2023/08/16	1	22.90	0	0.00	22.85	1	8,488	0.01%
2023/08/15	2	23.33	0	0.00	23.25	2	8,433	0.02%
2023/08/14	2	23.25	21	23.30	23.25	-19	8,369	-0.23%
2023/08/11	4	24.61	10	24.78	24.50	-6	8,200	-0.07%
2023/08/10	0	0.00	6	25.25	25.15	-6	8,083	-0.07%
2023/08/09	3	25.52	9	25.80	25.35	-6	8,026	-0.07%
2023/08/08	7	25.72	0	0.00	25.45	7	7,979	0.09%
2023/08/07	26	25.96	20	25.90	26.10	6	7,900	0.08%
2023/08/04	24	25.94	24	26.04	26.10	0	7,485	0.00%
2023/08/02	45	25.95	29	25.80	25.35	16	6,959	0.23%
2023/08/01	4	24.70	6	24.78	24.70	-2	6,343	-0.03%
2023/07/31	5	24.19	10	24.28	24.15	-5	6,308	-0.08%
2023/07/28	16	24.78	20	24.70	24.40	-4	6,270	-0.06%
2023/07/27	6	24.70	3	24.77	24.85	3	6,193	0.05%
2023/07/26	8	24.85	7	24.79	24.50	1	6,197	0.02%
2023/07/25	7	24.67	2	24.95	24.70	5	6,081	0.08%
2023/07/24	11	24.79	34	24.81	24.65	-23	6,006	-0.38%
2023/07/21	2	24.55	25	24.35	24.25	-23	5,786	-0.40%
2023/07/20	50	24.68	10	24.64	24.65	40	5,833	0.69%
2023/07/18	1	24.25	2	24.23	24.05	-1	5,908	-0.02%
2023/07/14	0	0.00	2	23.88	23.85	-2	6,015	-0.03%
2023/07/13	0	0.00	1	23.45	23.35	-1	5,984	-0.02%
2023/07/12	2	23.18	0	0.00	23.10	2	6,002	0.03%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	1	23.55	0	0.00	23.40	1	6,079	0.02%
2023/07/07	11	23.46	0	0.00	23.35	11	6,111	0.18%
2023/07/06	4	23.81	0	0.00	23.80	4	6,107	0.07%
2023/07/05	4	24.48	0	0.00	24.20	4	6,050	0.07%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/06/28	1	25.10	2	24.85	24.85	-1	6,043	-0.02%
2023/06/27	5	25.14	5	25.10	25.25	0	5,963	0.00%
2023/06/26	14	25.04	20	24.92	24.75	-6	5,823	-0.10%
2023/06/20	1	24.60	5	24.67	24.65	-4	5,879	-0.07%
2023/06/19	14	24.77	3.1	24.85	24.90	10.9	5,893	0.19%
2023/06/16	11	24.55	9	24.57	24.55	2	5,664	0.04%
2023/06/15	0	0.00	2	23.80	23.65	-2	5,518	-0.04%
2023/06/14	1	23.90	10	24.17	23.85	-9	5,686	-0.16%
2023/06/09	0	0.00	8	23.85	23.95	-8	5,802	-0.14%
2023/06/07	1	23.90	0	0.00	23.95	1	6,110	0.02%
2023/06/05	14	24.21	11	23.95	24.40	3	6,245	0.05%
2023/06/02	1	23.20	0	0.00	23.20	1	6,133	0.02%
2023/05/29	10	23.15	0	0.00	23.15	10	7,000	0.14%
2023/05/19	0	0.00	3	23.50	23.25	-3	8,109	-0.04%
2023/05/18	2	23.55	0	0.00	23.60	2	8,285	0.02%
2023/05/17	0	0.00	2	23.40	23.40	-2	8,378	-0.02%
2023/05/16	1	23.35	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	2	23.38	23.35	-2	8,695	-0.02%
2023/05/12	4	24.08	4	23.99	23.00	0	8,750	0.00%
2023/05/11	4	24.08	4	23.99	23.40	0	8,702	0.00%
2023/05/05	2	24.45	1	24.45	24.45	1	9,345	0.01%
2023/05/02	2	24.18	0	0.00	24.20	2	10,177	0.02%
2023/04/28	2	24.38	1	24.50	24.50	1	10,489	0.01%
2023/04/27	1	24.30	0	0.00	24.30	1	10,776	0.01%
2023/04/25	5	25.05	0	0.00	24.45	5	11,452	0.04%
2023/04/24	2	25.20	0	0.00	25.15	2	11,957	0.02%
2023/04/21	0	0.00	1	25.15	25.55	-1	12,174	-0.01%
2023/04/20	4	25.80	0	0.00	25.75	4	12,054	0.03%
2023/04/19	1	26.20	0	0.00	26.15	1	12,265	0.01%
2023/04/13	0	0.00	6	26.89	27.10	-6	12,479	-0.05%
2023/04/12	0	0.00	1	26.95	26.80	-1	12,549	-0.01%
2023/04/11	0	0.00	7	26.90	26.95	-7	12,654	-0.06%
2023/04/07	1	26.55	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	3	26.60	26.75	-3	13,469	-0.02%
2023/03/31	0	0.00	2	26.50	26.40	-2	14,269	-0.01%
2023/03/30	3	26.28	0	0.00	26.25	3	15,575	0.02%
2023/03/29	6	26.10	5	26.30	26.40	1	17,033	0.01%
2023/03/28	4	26.16	0	0.00	26.15	4	17,801	0.02%
2023/03/27	0	0.00	1	26.70	26.50	-1	18,537	-0.01%
2023/03/24	2	26.80	4	26.83	26.55	-2	19,550	-0.01%
2023/03/23	6	26.27	0	0.00	26.40	6	20,721	0.03%
2023/03/22	7	26.76	5	26.60	26.60	2	22,079	0.01%
2023/03/20	12	27.07	0	0.00	26.65	12	22,689	0.05%
2023/03/17	9	27.07	0	0.00	27.15	9	22,606	0.04%
2023/03/16	4	27.10	0	0.00	27.05	4	22,463	0.02%
2023/03/14	10	27.70	0	0.00	27.60	10	22,529	0.04%
2023/03/13	9	27.69	0	0.00	27.75	9	22,740	0.04%
2023/03/10	12	27.97	0	0.00	27.90	12	22,697	0.05%
2023/03/09	0	0.00	13	28.65	28.70	-13	22,744	-0.06%
2023/03/08	2	28.28	0	0.00	28.40	2	22,700	0.01%
2023/03/07	3	28.45	1	28.70	28.80	2	22,742	0.01%
2023/03/06	1	28.30	31	28.36	28.40	-30	22,627	-0.13%
2023/03/03	5	28.05	6	28.10	28.30	-1	22,580	0.00%
2023/03/02	6	27.63	2	27.58	28.15	4	22,576	0.02%
2023/03/01	42	27.78	19	27.36	27.40	23	22,561	0.10%
2023/02/24	18	29.45	0	0.00	28.90	18	22,234	0.08%
2023/02/23	10	29.70	22	29.52	29.70	-12	21,938	-0.05%
2023/02/22	0	0.00	6	29.12	29.20	-6	21,873	-0.03%
2023/02/21	0	0.00	14	29.26	29.25	-14	21,945	-0.06%
2023/02/20	0	0.00	6	29.23	29.20	-6	22,379	-0.03%
2023/02/17	2	28.90	5	29.05	29.00	-3	23,118	-0.01%
2023/02/16	2	29.25	3	28.90	28.80	-1	23,559	0.00%
2023/02/15	1	28.70	0	0.00	28.40	1	23,389	0.00%
2023/02/13	3	28.35	2	28.80	28.85	1	23,198	0.00%
2023/02/09	4	28.60	0	0.00	28.40	4	23,070	0.02%
2023/02/08	5	28.65	2	29.10	28.65	3	23,104	0.01%
2023/02/07	5	28.05	1	27.88	28.80	4	22,930	0.02%
2023/02/03	3.1	27.85	0	0.00	27.80	3.1	22,668	0.01%
2023/02/02	1	28.20	0	0.00	28.45	1	22,489	0.00%
2023/02/01	4	28.60	1	28.75	28.75	3	22,276	0.01%
2023/01/31	1	29.20	2	29.05	29.00	-1	21,995	0.00%
2023/01/30	5	28.85	19	29.03	29.00	-14	21,744	-0.06%
2023/01/17	4	28.25	14	28.31	28.45	-10	21,441	-0.05%
2023/01/16	17	28.03	15	27.89	27.95	2	21,168	0.01%
2023/01/13	4	27.85	6	28.25	27.75	-2	20,983	-0.01%
2023/01/12	30	28.22	28	27.98	27.60	2	20,674	0.01%
2023/01/11	0	0.00	20	27.60	27.80	-20	20,210	-0.10%
2023/01/09	3	27.35	5.1	27.64	27.35	-2.1	19,992	-0.01%
2023/01/05	1	26.60	0.3	26.90	26.50	0.7	19,785	0.00%
2023/01/04	1	26.70	0	0.00	26.65	1	19,743	0.01%
2023/01/03	1	27.15	0.2	27.10	27.10	0.8	19,655	0.00%
2022/12/30	6	27.29	7.2	26.80	26.75	-1.2	19,555	-0.01%
2022/12/29	3.1	26.23	5	26.50	26.60	-1.9	19,450	-0.01%
2022/12/28	8	27.18	8.2	27.06	26.80	-0.2	19,437	0.00%
2022/12/27	18.2	26.95	10	26.55	26.70	8.2	19,274	0.04%
2022/12/26	13	27.55	5	27.10	27.10	8	19,051	0.04%
2022/12/23	12	27.70	13.1	27.75	27.60	-1.1	18,722	-0.01%
2022/12/22	10	27.00	11.3	27.29	27.30	-1.3	17,973	-0.01%
2022/12/21	5.1	26.36	15.1	26.71	27.10	-10	16,789	-0.06%
2022/12/20	7.3	25.76	0	0.00	24.70	7.3	15,380	0.05%
2022/12/19	17	26.74	11	26.83	26.00	6	14,732	0.04%
2022/12/16	25	27.51	20	27.60	27.50	5	14,061	0.04%
2022/12/15	14.1	27.32	19	27.48	27.60	-4.9	13,168	-0.04%
2022/12/14	17.3	26.73	22	26.50	25.90	-4.7	12,193	-0.04%
2022/12/13	1	25.25	38.1	26.03	26.40	-37.1	10,963	-0.34%
2022/12/12	11	23.30	12	24.01	24.00	-1	10,542	-0.01%
2022/12/07	0	0.00	1	24.35	23.85	-1	10,670	-0.01%
2022/12/05	1	24.55	10	24.48	24.70	-9	10,597	-0.08%
2022/12/02	12	23.49	0	0.00	23.60	12	10,364	0.12%
2022/12/01	0	0.00	4	24.14	23.95	-4	10,432	-0.04%
2022/11/30	0	0.00	5	23.78	23.80	-5	10,464	-0.05%
2022/11/29	0	0.00	1	23.40	23.85	-1	10,493	-0.01%
2022/11/28	0	0.00	3	22.62	22.60	-3	10,399	-0.03%
2022/11/25	3	22.97	2	23.50	22.80	1	10,516	0.01%
2022/11/24	3	22.80	0	0.00	22.80	3	10,531	0.03%
2022/11/23	5	22.96	0	0.00	22.75	5	10,466	0.05%
2022/11/22	2	23.48	0	0.00	23.35	2	10,378	0.02%
2022/11/21	0	0.00	1	24.00	23.85	-1	10,361	-0.01%
2022/11/18	11	24.30	16	24.32	23.90	-5	10,353	-0.05%
2022/11/17	3	24.00	5	23.96	24.20	-2	10,256	-0.02%
2022/11/16	38	24.05	3	24.17	24.45	35	10,149	0.34%
2022/11/15	15	23.75	21	23.83	24.10	-6	9,713	-0.06%
2022/11/14	0	0.00	22	22.05	22.45	-22	8,940	-0.25%
2022/11/11	1	20.90	0	0.00	20.45	1	8,585	0.01%
2022/11/09	5	20.60	0	0.00	20.75	5	9,001	0.06%
2022/11/08	0	0.00	1	20.90	20.60	-1	9,464	-0.01%
2022/11/07	5	20.20	8	20.26	20.40	-3	9,865	-0.03%
2022/11/04	8	19.85	4	19.90	19.90	4	9,907	0.04%
2022/11/03	0	0.00	5	20.48	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	4	20.33	20.45	-4	9,996	-0.04%
2022/11/01	0	0.00	4	20.00	20.00	-4	10,034	-0.04%
2022/10/31	4	19.71	1	19.70	19.70	3	10,146	0.03%
2022/10/28	10	19.98	11	19.87	19.90	-1	10,270	-0.01%
2022/10/27	7	20.32	0	0.00	20.50	7	10,296	0.07%
2022/10/25	11	20.80	0	0.00	20.80	11	11,142	0.10%
2022/10/24	1	21.40	1	21.55	21.30	0	11,165	0.00%
2022/10/21	11.1	21.76	0	0.00	21.50	11.1	11,244	0.10%
2022/10/20	3.1	21.22	5	21.52	22.45	-1.9	11,328	-0.02%
2022/10/19	0	0.00	7	21.83	21.90	-7	11,399	-0.06%
2022/10/18	5	21.40	0	0.00	21.25	5	11,536	0.04%
2022/10/17	4	20.66	0	0.00	21.15	4	11,683	0.03%
2022/10/14	10	21.32	0	0.00	21.15	10	11,844	0.08%
2022/10/13	1	21.94	0	0.00	21.15	1	11,967	0.01%
2022/10/12	2	22.30	0	0.00	22.20	2	12,127	0.02%
2022/10/11	2	22.08	1	22.30	22.30	1	12,275	0.01%
2022/10/07	1	22.45	0	0.00	22.55	1	12,243	0.01%
2022/10/05	2	22.60	9	22.71	22.60	-7	12,293	-0.06%
2022/10/04	0	0.00	2	22.18	22.15	-2	12,230	-0.02%
2022/09/29	0	0.00	6	21.35	21.00	-6	12,300	-0.05%
2022/09/28	9	20.71	0	0.00	20.50	9	12,279	0.07%
2022/09/27	1.1	21.45	7	21.55	21.40	-5.9	12,321	-0.05%
2022/09/26	5	22.14	5	21.88	21.65	0	12,522	0.00%
2022/09/23	5	23.10	8	23.03	23.00	-3	12,506	-0.02%
2022/09/22	11	22.64	0	0.00	22.55	11	12,464	0.09%
2022/09/21	5	23.26	5	23.52	23.20	0	12,282	0.00%
2022/09/20	7	23.95	3	23.90	24.20	4	12,026	0.03%
2022/09/19	10	24.45	5	24.77	24.45	5	11,912	0.04%
2022/09/16	3	24.15	2	24.25	24.45	1	11,816	0.01%
2022/09/15	1	24.55	10	24.35	24.45	-9	11,879	-0.08%
2022/09/14	3	23.97	1	23.90	23.95	2	11,970	0.02%
2022/09/13	1	24.50	4	24.40	24.55	-3	12,118	-0.02%
2022/09/12	1	24.70	3	24.87	24.60	-2	12,301	-0.02%
2022/09/08	15	24.21	2	24.25	24.20	13	12,320	0.11%
2022/09/07	6	24.38	0	0.00	23.90	6	12,320	0.05%
2022/09/06	6	24.05	0	0.00	23.95	6	12,180	0.05%
2022/09/05	2	24.63	0	0.00	24.60	2	12,095	0.02%
2022/09/02	3	25.52	1	25.30	25.15	2	12,179	0.02%
2022/09/01	7	25.25	2	25.23	25.20	5	12,175	0.04%
2022/08/31	7	25.76	0	0.00	25.95	7	12,098	0.06%
2022/08/30	1	26.35	0	0.00	26.30	1	12,043	0.01%
2022/08/29	7	26.24	0	0.00	26.25	7	12,111	0.06%
2022/08/26	4	27.15	30	27.20	27.05	-26	12,174	-0.21%
2022/08/24	30	26.80	0	0.00	26.80	30	12,216	0.25%
2022/08/23	1	26.50	0	0.00	26.55	1	12,301	0.01%
2022/08/18	17	27.83	15	27.77	27.70	2	12,205	0.02%
2022/08/17	21	27.71	12	27.54	27.45	9	12,084	0.07%
2022/08/16	11	27.44	54	27.21	27.20	-43	11,983	-0.36%
2022/08/15	29	27.26	38	27.28	27.60	-9	11,864	-0.08%
2022/08/12	11	25.93	18	26.19	26.00	-7	11,606	-0.06%
2022/08/11	8	25.53	3	25.30	25.20	5	11,403	0.04%
2022/08/10	5	25.40	10	25.20	25.20	-5	11,397	-0.04%
2022/08/09	1	25.55	0	0.00	25.50	1	11,359	0.01%
2022/08/08	7	25.55	2	25.65	25.50	5	11,344	0.04%
2022/08/05	19	26.36	1	26.20	26.05	18	11,308	0.16%
2022/08/04	5	26.11	0	0.00	26.00	5	11,422	0.04%
2022/08/03	0	0.00	1	26.75	26.70	-1	11,402	-0.01%
2022/08/02	12	26.51	7	26.91	26.90	5	11,544	0.04%
2022/08/01	15	26.77	26	26.68	27.10	-11	11,292	-0.10%
2022/07/28	10	25.00	10	24.95	24.90	0	11,523	0.00%
2022/07/27	6	24.42	2	24.60	24.60	4	11,460	0.03%
2022/07/26	6	25.17	0	0.00	25.05	6	11,397	0.05%
2022/07/25	3	28.75	21	28.58	28.70	-18	11,190	-0.16%
2022/07/22	48	28.42	1	28.55	28.20	47	11,040	0.43%
2022/07/21	11	28.45	0	0.00	28.10	11	11,086	0.10%
2022/07/20	0	0.00	4	29.26	29.40	-4	11,156	-0.04%
2022/07/19	2	28.65	10	28.41	28.75	-8	11,216	-0.07%
2022/07/18	2	27.15	9	27.44	28.40	-7	11,158	-0.06%
2022/07/13	3	26.68	2	27.15	26.60	1	11,308	0.01%
2022/07/11	0	0.00	5	27.00	27.00	-5	11,650	-0.04%
2022/07/08	1	26.45	4	26.83	26.70	-3	11,748	-0.03%
2022/07/07	5	25.45	25	25.92	26.00	-20	11,839	-0.17%
2022/07/05	0	0.00	9	25.64	26.00	-9	12,164	-0.07%
2022/07/04	2	24.83	3	25.00	25.00	-1	12,242	-0.01%
2022/07/01	0	0.00	6	26.94	26.60	-6	12,314	-0.05%
2022/06/30	2	26.90	5	26.85	26.85	-3	12,310	-0.02%
2022/06/29	4	27.68	0	0.00	27.70	4	12,355	0.03%
2022/06/28	11	27.84	4	27.95	27.95	7	12,507	0.06%
2022/06/27	1	28.65	11	28.47	28.50	-10	13,089	-0.08%
2022/06/24	0	0.00	12	27.42	27.50	-12	13,382	-0.09%
2022/06/23	0	27.55	12	27.25	27.10	-12	13,663	-0.09%
2022/06/22	2	27.50	7	27.35	27.40	-5	13,894	-0.04%
2022/06/21	30	28.36	20	28.45	28.40	10	14,512	0.07%
2022/06/20	9	28.68	6	28.43	28.05	3	14,978	0.02%
2022/06/17	4	29.68	0	0.00	29.80	4	16,109	0.02%
2022/06/16	2	30.90	14	30.92	30.00	-12	17,398	-0.07%
2022/06/15	4	31.45	8	30.93	30.90	-4	17,549	-0.02%
2022/06/14	6	30.62	0	0.00	31.00	6	17,760	0.03%
2022/06/13	26	31.52	0	0.00	31.15	26	18,175	0.14%
2022/06/10	7	32.29	1	32.35	32.55	6	18,323	0.03%
2022/06/09	3	32.82	0	0.00	32.85	3	18,553	0.02%
2022/06/08	6	33.05	9	33.10	33.15	-3	19,323	-0.02%
2022/06/07	11	33.17	4	33.20	33.30	7	19,624	0.04%
2022/06/06	0	0.00	10	33.38	33.50	-10	19,839	-0.05%
2022/06/02	6	32.69	0	0.00	32.65	6	21,173	0.03%
2022/06/01	8	33.13	1	33.30	33.15	7	22,617	0.03%
2022/05/31	8	32.88	0	0.00	32.70	8	22,746	0.04%
2022/05/30	7	33.56	0	0.00	33.40	7	22,803	0.03%
2022/05/27	3	33.10	0	0.00	33.00	3	23,267	0.01%
2022/05/26	0	0.00	2	32.95	32.80	-2	23,743	-0.01%
2022/05/25	1	32.65	0	0.00	32.65	1	23,894	0.00%
2022/05/24	5	33.48	2	33.40	32.90	3	24,000	0.01%
2022/05/20	12	33.09	13	33.15	33.10	-1	24,603	0.00%
2022/05/19	1	32.30	1	31.85	31.90	0	25,466	0.00%
2022/05/18	11	33.43	6	33.62	33.45	5	25,245	0.02%
2022/05/17	13	32.97	0	0.00	32.95	13	25,175	0.05%
2022/05/16	12	33.00	0	0.00	32.90	12	25,132	0.05%
2022/05/12	10.1	33.13	0	0.00	32.35	10.1	25,175	0.04%
2022/05/11	6	33.67	0	0.00	33.65	6	25,046	0.02%
2022/05/10	9	34.11	6	34.52	34.50	3	25,121	0.01%
2022/05/09	1	33.80	5	33.69	33.65	-4	25,071	-0.02%
2022/05/06	29.1	34.94	1	35.55	34.60	28.1	25,056	0.11%
2022/05/05	2	38.33	0	0.00	38.35	2	24,627	0.01%
2022/05/04	1	37.90	0	0.00	37.95	1	24,616	0.00%
2022/04/29	14	38.15	0	0.00	38.15	14	24,756	0.06%
2022/04/28	4	38.20	0	0.00	38.05	4	24,853	0.02%
2022/04/27	7	38.00	7	37.94	38.20	0	24,827	0.00%
2022/04/26	9	39.66	1	39.80	39.40	8	24,640	0.03%
2022/04/25	17	41.57	16	41.01	40.90	1	24,401	0.00%
2022/04/22	5	43.92	3	44.20	43.85	2	24,199	0.01%
2022/04/21	1	43.10	2	44.10	43.10	-1	24,298	0.00%
2022/04/20	7	43.67	2	43.55	43.60	5	24,620	0.02%
2022/04/19	5	44.78	1	45.05	44.50	4	24,576	0.02%
2022/04/18	22	45.26	4	45.68	44.75	18	24,596	0.07%
2022/04/15	1	46.80	5	47.31	46.80	-4	24,461	-0.02%
2022/04/14	4	47.24	3	46.88	46.80	1	24,431	0.00%
2022/04/13	1	47.25	9	47.27	47.10	-8	24,418	-0.03%
2022/04/12	23	46.40	17	46.40	46.70	6	24,421	0.02%
2022/04/11	54	47.03	26	47.19	46.65	28	24,375	0.11%
2022/04/08	8	46.40	7	46.85	47.50	1	24,241	0.00%
2022/04/07	34	47.16	25	46.29	45.75	9	24,089	0.04%
2022/04/06	1	46.85	3	46.87	46.95	-2	23,863	-0.01%
2022/04/01	6	46.27	19	46.42	46.55	-13	23,925	-0.05%
2022/03/31	12	46.67	0	0.00	46.15	12	24,396	0.05%
2022/03/30	21	45.21	29	45.68	46.90	-8	24,614	-0.03%
2022/03/29	30	46.25	21	46.54	46.00	9	24,555	0.04%
2022/03/28	27	47.33	12	47.35	47.30	15	24,828	0.06%
2022/03/25	7	48.11	11	48.23	48.50	-4	25,621	-0.02%
2022/03/24	24	48.34	29	48.34	47.95	-5	27,333	-0.02%
2022/03/23	13	47.51	67	47.18	48.50	-54	28,160	-0.19%
2022/03/22	65	47.62	76	48.09	47.40	-11	27,779	-0.04%
2022/03/21	18	46.81	51.1	46.55	47.20	-33.1	26,656	-0.12%
2022/03/18	50	44.25	53.1	44.22	43.95	-3.1	25,846	-0.01%
2022/03/17	6	44.08	2	44.35	44.20	4	26,610	0.02%
2022/03/16	11	43.76	15	44.01	43.75	-4	26,726	-0.01%
2022/03/15	20	43.05	16	43.39	43.20	4	26,546	0.02%
2022/03/14	16	43.43	18	43.70	44.00	-2	27,330	-0.01%
2022/03/11	73	43.71	75	43.72	43.60	-2	27,832	-0.01%
2022/03/10	40	42.54	25	42.23	42.80	15	27,391	0.05%
2022/03/09	14	41.32	10	41.54	41.80	4	27,386	0.01%
2022/03/08	45	42.50	40	42.62	40.90	5	27,456	0.02%
2022/03/07	53	43.69	102	43.88	43.90	-49	26,189	-0.19%	大賣/
2022/03/04	3	42.18	0	0.00	42.00	3	24,971	0.01%
2022/03/03	1	42.65	2	42.70	42.30	-1	25,053	0.00%
2022/03/02	18	42.65	19	42.92	42.25	-1	25,338	0.00%
2022/03/01	21	42.35	42	42.47	42.05	-21	26,021	-0.08%
2022/02/25	11	40.60	17	40.56	40.50	-6	27,087	-0.02%
2022/02/24	5	40.17	12	39.73	39.35	-7	27,790	-0.03%
2022/02/23	14	41.34	4	41.09	41.30	10	27,769	0.04%
2022/02/22	105	42.03	86	41.88	41.20	19	27,786	0.07%	大買/
2022/02/21	27	42.35	36	42.40	42.75	-9	27,345	-0.03%
2022/02/18	1	39.85	0	0.00	39.85	1	26,414	0.00%
2022/02/17	0	0.00	7	39.71	39.75	-7	26,629	-0.03%
2022/02/16	5	39.50	0	0.00	39.55	5	26,832	0.02%
2022/02/15	1	39.15	0	0.00	39.10	1	27,223	0.00%
2022/02/14	1	40.00	0	0.00	39.80	1	28,130	0.00%
2022/02/11	1	40.40	1	40.60	40.35	0	28,247	0.00%
2022/02/10	0	0.00	9	40.72	40.50	-9	28,566	-0.03%
2022/02/09	1	40.25	10	40.25	40.25	-9	29,265	-0.03%
2022/02/08	5	39.78	4	39.88	40.00	1	29,287	0.00%
2022/02/07	0	0.00	33	39.11	39.85	-33	29,340	-0.11%
2022/01/26	0	0.00	3	36.97	37.00	-3	29,320	-0.01%
2022/01/25	16	37.57	5	37.28	36.75	11	29,502	0.04%
2022/01/24	7	36.96	7	37.06	37.10	0	29,595	0.00%
2022/01/21	29	38.52	5	39.22	38.15	24	29,608	0.08%
2022/01/20	2	38.80	3	39.08	39.25	-1	29,596	0.00%
2022/01/19	3	38.38	9	38.39	38.25	-6	29,578	-0.02%
2022/01/18	17	39.57	4	39.76	38.80	13	29,689	0.04%
2022/01/17	4.2	39.53	0	0.00	39.45	4.2	29,911	0.01%
2022/01/14	23	39.36	25	39.58	40.00	-2	30,508	-0.01%
2022/01/13	18	39.71	16	39.82	40.00	2	30,450	0.01%
2022/01/12	6	38.00	150	38.22	38.45	-144	30,188	-0.48%	大賣/鉅額交易
2022/01/11	3	38.37	1	38.15	38.15	2	30,146	0.01%
2022/01/10	12	38.77	5	38.90	38.90	7	30,244	0.02%
2022/01/07	7	39.29	0	0.00	39.05	7	30,235	0.02%
2022/01/06	1.1	39.85	0	0.00	39.75	1.1	30,272	0.00%
2022/01/05	1	40.20	1	40.80	40.25	0	30,346	0.00%
2022/01/04	4	40.09	7	40.11	40.15	-3	30,395	-0.01%
2022/01/03	22	40.48	5	40.70	40.70	17	30,572	0.06%
2021/12/30	10	41.37	1	41.10	41.15	9	30,805	0.03%
2021/12/29	2	41.25	3	41.20	41.50	-1	30,944	0.00%
2021/12/28	8	41.22	1	41.15	41.10	7	31,211	0.02%
2021/12/27	21	41.33	9.1	41.89	41.00	12	31,412	0.04%
2021/12/24	15	43.45	36	43.44	42.55	-21	31,107	-0.07%
2021/12/23	10	43.61	14	43.71	43.55	-4	30,878	-0.01%
2021/12/22	19	44.19	36	44.05	43.90	-17	30,458	-0.06%
2021/12/21	49	42.75	44	43.89	44.55	5	29,872	0.02%
2021/12/20	54	43.62	64	43.38	44.05	-10	28,816	-0.03%
2021/12/17	23	41.53	68	41.58	41.70	-45	26,866	-0.17%
2021/12/16	8.1	39.68	4	39.36	39.40	4.1	25,705	0.02%
2021/12/15	2	39.93	20	39.99	39.95	-18	25,899	-0.07%
2021/12/14	11	40.00	3	39.87	39.65	8	25,870	0.03%
2021/12/13	17	40.31	31	40.44	40.90	-14	25,432	-0.06%
2021/12/10	8	38.61	4	38.89	38.50	4	24,588	0.02%
2021/12/09	12	38.68	4	39.28	38.45	8	24,644	0.03%
2021/12/08	37	39.63	33	39.84	39.15	4	24,884	0.02%
2021/12/07	23	38.36	23.2	38.31	39.00	-0.2	24,544	0.00%
2021/12/06	9	37.22	12	37.54	37.10	-3	23,937	-0.01%
2021/12/03	12	36.62	5.1	36.43	36.50	6.9	23,783	0.03%
2021/12/02	13	36.19	35.7	36.04	36.20	-22.7	23,710	-0.10%
2021/12/01	5	35.10	7	35.21	35.40	-2	23,638	-0.01%
2021/11/30	27	35.03	5	34.90	35.10	22	23,681	0.09%
2021/11/29	21	35.11	11	35.25	35.10	10	23,701	0.04%
2021/11/26	17	36.84	6	36.84	36.25	11	23,693	0.05%
2021/11/25	60	38.06	77	38.10	38.15	-17	23,602	-0.07%
2021/11/24	69	37.68	75.1	37.16	37.40	-6.1	22,654	-0.03%
2021/11/23	15	35.14	19	35.02	35.20	-4	21,411	-0.02%
2021/11/22	10	33.07	6	33.24	33.40	4	21,791	0.02%
2021/11/19	19.6	33.28	0	0.00	32.85	19.6	21,762	0.09%
2021/11/18	8	33.75	3	34.22	33.90	5	21,745	0.02%
2021/11/17	10	34.01	3	34.50	33.85	7	21,904	0.03%
2021/11/16	11	34.13	1	34.80	34.10	10	22,142	0.05%
2021/11/15	9	34.84	22	34.81	34.75	-13	22,263	-0.06%
2021/11/12	17	36.26	10	36.23	35.55	7	22,815	0.03%
2021/11/11	56	37.07	40	36.57	36.25	16	22,815	0.07%
2021/11/10	5	35.11	27	35.25	34.95	-22	22,256	-0.10%
2021/11/09	7	35.40	6	35.56	35.70	1	22,466	0.00%
2021/11/08	12	36.13	26	36.11	36.25	-14	22,636	-0.06%
2021/11/05	30	34.45	0	0.00	34.30	30	22,459	0.13%
2021/11/04	0	35.40	0	0.00	35.15	0	22,738	0.00%
2021/11/03	8	35.66	5	35.79	35.70	3	23,539	0.01%
2021/11/02	0.1	35.20	20	35.95	35.15	-19.9	23,573	-0.08%
2021/11/01	2	35.55	4	35.13	35.20	-2	23,736	-0.01%
2021/10/29	1	34.40	2	35.03	35.10	-1	23,880	0.00%
2021/10/28	24	34.79	2	35.05	34.85	22	23,908	0.09%
2021/10/27	2	35.23	1	35.30	35.30	1	24,131	0.00%
2021/10/26	3	35.25	9	35.37	35.60	-6	24,736	-0.02%
2021/10/25	3	34.98	19	34.59	35.05	-16	25,027	-0.06%
2021/10/22	31	34.14	1	34.10	33.70	30	25,424	0.12%
2021/10/21	1	36.65	1	36.65	36.90	0	25,461	0.00%
2021/10/20	11	37.05	31	36.35	36.05	-20	25,804	-0.08%
2021/10/19	10	36.50	10	36.70	36.60	0	26,215	0.00%
2021/10/18	2.1	35.78	2	36.53	36.40	0.1	26,883	0.00%
2021/10/15	3	36.47	0	0.00	36.30	3	27,449	0.01%
2021/10/14	0	0.00	3	36.38	36.35	-3	28,019	-0.01%
2021/10/13	11	35.95	9	35.80	35.80	2	28,804	0.01%
2021/10/12	8	37.09	2	37.35	36.10	6	29,292	0.02%
2021/10/08	11	37.75	4	37.13	37.00	7	30,189	0.02%
2021/10/07	13.1	37.59	8	37.90	38.30	5.1	31,156	0.02%
2021/10/06	7	38.71	13.3	38.71	38.05	-6.3	32,370	-0.02%
2021/10/05	19.3	38.17	28	38.32	39.00	-8.7	33,509	-0.03%
2021/10/04	10.1	38.31	9	37.34	37.10	1.1	34,130	0.00%
2021/10/01	21.1	40.54	6	40.18	39.15	15.1	35,544	0.04%
2021/09/30	1	40.70	8	41.23	41.80	-7	37,175	-0.02%
2021/09/29	18	40.35	7	41.28	40.35	11	38,748	0.03%
2021/09/28	5	41.50	10	41.95	41.45	-5	41,331	-0.01%
2021/09/27	2	41.95	4	42.44	42.35	-2	44,443	0.00%
2021/09/24	12	41.52	22	41.68	41.75	-10	49,121	-0.02%
2021/09/23	33	40.75	16	41.01	41.25	17	55,807	0.03%
2021/09/22	45	41.26	10	41.62	41.00	35	63,801	0.05%
2021/09/17	5	43.62	5	44.19	44.45	0	67,891	0.00%
2021/09/16	17	44.63	5	44.20	44.15	12	70,029	0.02%
2021/09/15	8	44.57	20	44.91	45.05	-12	71,938	-0.02%
2021/09/14	22	45.72	1	45.30	45.50	21	75,763	0.03%
2021/09/13	8	47.03	25	47.07	46.90	-17	79,590	-0.02%
2021/09/10	32	46.53	22	46.17	46.35	10	80,607	0.01%
2021/09/09	5	43.56	9	44.41	44.95	-4	81,642	0.00%
2021/09/08	11	44.29	18	44.01	43.70	-7	84,570	-0.01%
2021/09/07	8	43.78	1	43.70	44.20	7	84,889	0.01%
2021/09/06	3	44.62	4	44.84	44.45	-1	85,072	0.00%
2021/09/03	15	44.58	1	45.60	44.05	14	85,000	0.02%
2021/09/02	8	45.43	1	44.50	44.40	7	85,129	0.01%
2021/09/01	13	46.53	9	47.09	46.05	4	85,115	0.00%
2021/08/31	4	46.44	21	47.04	46.85	-17	85,070	-0.02%
2021/08/30	24	46.10	13	46.28	46.40	11	85,302	0.01%
2021/08/27	19	46.03	5	45.98	45.85	14	85,511	0.02%
2021/08/26	31	46.91	55.1	47.06	46.00	-24.1	85,671	-0.03%
2021/08/25	29	43.94	19	44.06	44.10	10	85,317	0.01%
2021/08/24	11	43.54	22	44.04	44.00	-11	89,217	-0.01%
2021/08/23	18	44.44	11	44.53	44.10	7	93,474	0.01%
2021/08/20	17	42.83	44	43.17	43.40	-27	96,058	-0.03%
2021/08/19	9.1	43.63	3	44.48	42.75	6.1	98,816	0.01%
2021/08/18	17	43.14	33.9	42.79	45.40	-16.9	100,762	-0.02%
2021/08/17	14	47.67	23	45.06	44.30	-9	102,491	-0.01%
2021/08/16	5	47.72	15	47.57	47.80	-10	106,682	-0.01%
2021/08/13	21	48.60	10	48.13	47.80	11	111,289	0.01%
2021/08/12	5	49.01	8	48.43	49.30	-3	115,351	0.00%
2021/08/11	22	47.63	26	47.38	47.00	-4	118,096	0.00%
2021/08/10	20	47.62	4	47.88	47.30	16	119,720	0.01%
2021/08/09	39	49.10	39	49.15	48.85	0	121,383	0.00%
2021/08/06	3	47.15	3	47.37	47.00	0	123,407	0.00%
2021/08/05	3	47.50	7	47.31	47.15	-4	126,196	0.00%
2021/08/04	7	48.77	4	49.41	48.60	3	129,263	0.00%
2021/08/03	5	48.73	6	48.67	48.75	-1	134,933	0.00%
2021/08/02	7	48.80	6	49.05	49.25	1	138,109	0.00%
2021/07/30	14	48.97	4	50.08	48.90	10	142,440	0.01%
2021/07/29	17	48.14	4	47.71	48.90	13	146,402	0.01%
2021/07/28	14	46.83	14	47.04	46.90	0	148,860	0.00%
2021/07/27	4	47.91	2	47.08	46.50	2	151,587	0.00%
2021/07/26	19	49.38	16	48.84	48.55	3	154,472	0.00%
2021/07/23	8	49.48	14	49.65	50.40	-6	157,355	0.00%
2021/07/22	20	49.17	19	49.38	48.20	1	158,348	0.00%
2021/07/21	23	51.20	18	50.72	49.30	5	159,661	0.00%
2021/07/20	24.1	52.20	20	52.74	51.50	4.1	159,499	0.00%
2021/07/19	28	54.29	17.1	53.87	53.10	10.9	159,337	0.01%
2021/07/16	15.1	53.38	37	53.24	53.00	-21.9	159,322	-0.01%
2021/07/15	29	52.76	40	52.43	54.40	-11	159,147	-0.01%
2021/07/14	16	50.91	16.4	50.91	50.70	-0.4	158,637	0.00%
2021/07/13	26	54.37	25	54.96	52.60	1	158,188	0.00%
2021/07/12	29	58.28	8	58.29	57.40	21	157,356	0.01%
2021/07/09	12	57.63	10	57.57	56.50	2	156,798	0.00%
2021/07/08	102.1	58.73	95	58.40	58.50	7.1	156,468	0.00%	大買/
2021/07/07	47	57.67	28	58.03	56.50	19	155,332	0.01%
2021/07/06	21.2	60.54	17	60.71	59.60	4.2	155,560	0.00%
2021/07/05	16.1	61.51	18	61.76	61.30	-1.9	156,896	0.00%
2021/07/02	39	60.08	42	60.76	60.10	-3	154,581	0.00%
2021/07/01	140	60.39	155.5	61.01	58.80	-15.5	153,370	-0.01%	大買/大賣/
2021/06/30	124.4	62.73	83	62.83	61.20	41.4	151,103	0.03%	大買/
2021/06/29	161.5	58.62	168	58.63	59.50	-6.5	147,776	0.00%	大買/大賣/
2021/06/28	139	53.84	171.1	53.55	55.70	-32.1	141,237	-0.02%	大買/大賣/
2021/06/25	58	52.22	62	52.17	50.70	-4	136,878	0.00%
2021/06/24	28	50.47	34	50.77	50.60	-6	135,237	0.00%
2021/06/23	65	51.87	50	50.28	48.25	15	133,347	0.01%
2021/06/22	81	50.70	34	50.89	51.70	47	130,040	0.04%
2021/06/21	23	47.59	14	47.55	47.00	9	125,972	0.01%
2021/06/18	36	50.78	35	51.44	50.00	1	124,583	0.00%
2021/06/17	60	51.88	35	52.19	50.80	25	123,048	0.02%
2021/06/16	3	50.83	17	50.74	50.40	-14	120,480	-0.01%
2021/06/15	14	50.88	19	49.38	50.60	-5	120,113	0.00%
2021/06/11	2	46.63	2	47.30	47.20	0	119,897	0.00%
2021/06/10	8	45.78	13.1	46.17	47.10	-5.1	120,284	0.00%
2021/06/09	15	47.43	7	47.54	46.80	8	120,431	0.01%
2021/06/08	14	48.65	2.1	48.33	48.55	12	120,709	0.01%
2021/06/07	10	46.31	12	46.02	47.20	-2	120,863	0.00%
2021/06/04	10	50.58	6	50.38	49.95	4	120,690	0.00%
2021/06/03	21	52.43	19	52.41	51.60	2	121,601	0.00%
2021/06/02	25	52.94	25	52.54	52.70	0	121,644	0.00%
2021/06/01	117.1	53.47	112	53.04	53.30	5.1	122,374	0.00%	大買/大賣/
2021/05/31	52	52.50	37	52.35	52.40	15	121,105	0.01%
2021/05/28	15	48.22	57.3	48.04	48.70	-42.3	118,089	-0.04%
2021/05/27	50.3	45.25	14	45.48	44.30	36.3	116,115	0.03%
2021/05/26	12	43.78	34	44.32	44.10	-22	114,060	-0.02%
2021/05/25	33	44.00	33	44.66	44.00	0	113,252	0.00%
2021/05/24	82.1	46.34	39	46.64	45.05	43.1	113,497	0.04%
2021/05/21	59	43.69	57	44.43	46.15	2	110,303	0.00%
2021/05/20	52	45.22	37	44.97	43.00	15	105,867	0.01%
2021/05/19	64	44.27	88	44.82	45.00	-24	101,894	-0.02%
2021/05/18	11	40.47	30	40.37	40.95	-19	99,356	-0.02%
2021/05/17	170	38.17	26.6	37.58	37.25	143.4	97,397	0.15%	大買/鉅額交易
2021/05/14	49.5	43.35	60.6	44.08	41.35	-11.1	95,502	-0.01%
2021/05/13	32	47.11	35	47.06	45.90	-3	92,554	0.00%
2021/05/12	85	54.70	79	54.12	51.00	6	89,797	0.01%
2021/05/11	82	58.79	65.9	58.83	56.60	16.1	86,567	0.02%
2021/05/10	16	55.47	34	56.34	57.40	-18	80,795	-0.02%
2021/05/07	57	48.66	27	49.47	52.20	30	77,653	0.04%
2021/05/06	24	46.09	137	46.67	47.50	-113	73,184	-0.15%	大賣/鉅額交易
2021/05/05	16	42.73	36.1	42.80	43.20	-20.1	68,736	-0.03%
2021/05/04	73	39.92	33.1	40.50	39.30	39.9	66,023	0.06%
2021/05/03	112	45.04	30	45.31	42.65	82	62,948	0.13%	大買/
2021/04/29	17	41.28	33	41.60	42.60	-16	59,681	-0.03%
2021/04/28	37	39.67	26.5	39.48	38.75	10.5	56,519	0.02%
2021/04/27	100	40.19	122	40.39	40.00	-22	55,435	-0.04%	大賣/
2021/04/26	0	0.00	21	38.75	39.25	-21	53,702	-0.04%
2021/04/23	65	34.20	2	35.28	35.70	63	53,554	0.12%
2021/04/22	16	38.07	62	38.83	36.25	-46	53,573	-0.09%
2021/04/21	3	33.35	49	34.43	35.40	-46	53,448	-0.09%
2021/04/20	36	33.63	7	32.07	34.50	29	53,279	0.05%
2021/04/19	20.1	33.54	12	34.47	34.70	8.1	53,408	0.02%
2021/04/16	10	31.48	15	31.35	31.55	-5	53,007	-0.01%
2021/04/15	0	0.00	28	28.76	28.70	-28	52,922	-0.05%
2021/04/14	22	27.29	10	27.93	27.80	12	53,582	0.02%
2021/04/13	69	28.27	8	27.63	27.40	61	55,897	0.11%
2021/04/12	64	28.23	29	28.34	29.00	35	59,126	0.06%
2021/04/09	36	26.33	44	26.39	26.80	-8	58,542	-0.01%
2021/04/08	0	0.00	6.9	24.95	24.95	-6.9	56,092	-0.01%
2021/04/07	36	23.00	65	22.67	22.70	-29	56,933	-0.05%
2021/04/06	88	21.74	120	21.82	22.70	-32	56,288	-0.06%	大賣/
2021/04/01	200	20.73	143	20.91	20.75	57	54,838	0.10%	大買/大賣/
2021/03/31	27	19.03	101	19.13	19.50	-74	52,181	-0.14%	大賣/
2021/03/30	22	18.23	2	18.25	18.30	20	51,223	0.04%
2021/03/29	6.1	18.28	39	18.35	18.30	-32.9	52,583	-0.06%
2021/03/26	2	17.80	8	17.90	17.80	-6	55,864	-0.01%
2021/03/25	24	17.88	40	17.92	17.55	-16	58,787	-0.03%
2021/03/24	25	17.33	4	17.28	17.30	21	58,813	0.04%
2021/03/23	12	17.60	0	0.00	17.55	12	59,227	0.02%
2021/03/22	5	17.66	2.1	17.80	17.70	2.9	60,007	0.00%
2021/03/19	0	0.00	2	17.80	17.50	-2	61,924	0.00%
2021/03/17	19	17.89	10	17.91	17.85	9	66,518	0.01%
2021/03/16	23	17.86	11.1	17.88	17.75	11.9	67,843	0.02%
2021/03/15	22	18.34	3	18.35	18.35	19	67,472	0.03%
2021/03/12	1	18.65	30	18.52	18.75	-29	67,060	-0.04%
2021/03/10	4	18.08	0	0.00	18.20	4	66,651	0.01%
2021/03/09	47	18.51	54	18.73	18.40	-7	66,366	-0.01%
2021/03/08	49	18.00	62	18.14	18.10	-13	65,151	-0.02%
2021/03/05	72	18.01	50	18.24	17.85	22	64,811	0.03%
2021/03/04	46	18.52	65	18.55	18.60	-19	63,711	-0.03%
2021/03/03	36	17.89	102	18.01	17.75	-66	61,301	-0.11%	大賣/
2021/03/02	33	17.51	31	17.59	17.30	2	60,155	0.00%
2021/02/26	22	17.32	17	17.47	17.45	5	59,714	0.01%
2021/02/25	35	17.35	125	17.39	17.45	-90	58,896	-0.15%	大賣/
2021/02/24	127	17.13	16	17.11	16.50	111	58,000	0.19%	大買/鉅額交易
2021/02/23	37	16.63	87	16.85	17.20	-50	55,364	-0.09%
2021/02/22	5	15.56	37	15.76	15.65	-32	54,002	-0.06%
2021/02/19	28	15.28	21	15.32	15.45	7	53,465	0.01%
2021/02/18	19.1	15.00	12	15.17	15.40	7.1	52,997	0.01%
2021/02/17	3	14.17	1	14.30	14.25	2	52,242	0.00%
2021/02/05	0	0.00	1	13.40	13.40	-1	51,850	0.00%
2021/02/04	1	13.50	0	0.00	13.65	1	51,731	0.00%
2021/02/03	6	13.66	0	0.00	13.70	6	51,751	0.01%
2021/02/02	1	13.80	0	0.00	14.20	1	51,453	0.00%
2021/02/01	40	13.70	17	13.61	13.80	23	51,289	0.04%
2021/01/29	4	13.90	1	13.70	13.60	3	51,075	0.01%
2021/01/28	11	14.01	0	0.00	13.90	11	51,168	0.02%
2021/01/27	34	14.52	0	0.00	14.40	34	51,213	0.07%
2021/01/26	6	14.91	1	14.80	14.85	5	51,226	0.01%
2021/01/25	3	15.25	0	0.00	15.25	3	51,006	0.01%
2021/01/22	1	14.90	7	15.26	15.25	-6	50,670	-0.01%
2021/01/21	7	14.96	10	15.00	14.90	-3	50,387	-0.01%
2021/01/20	13	14.93	13	14.72	14.60	0	50,138	0.00%
2021/01/19	12	15.48	1	15.80	15.35	11	49,711	0.02%
2021/01/18	7	15.09	2	15.20	15.10	5	49,391	0.01%
2021/01/15	20	15.80	55	15.84	15.70	-35	48,895	-0.07%
2021/01/14	3	16.45	1	16.35	16.40	2	48,484	0.00%
2021/01/13	14	15.80	8	15.85	16.10	6	47,717	0.01%
2021/01/12	23	15.92	47	16.08	15.70	-24	47,363	-0.05%
2021/01/11	22	16.93	12	17.03	16.65	10	46,697	0.02%
2021/01/08	17	16.52	9	16.73	16.80	8	46,275	0.02%
2021/01/07	44	17.31	34	16.87	16.85	10	45,602	0.02%
2021/01/06	80.1	18.19	140	18.15	17.65	-59.9	44,235	-0.14%	大賣/
2021/01/05	135	17.47	202	17.78	17.80	-67	41,253	-0.16%	大買/大賣/
2021/01/04	4	16.29	49	16.38	16.50	-45	37,384	-0.12%
2020/12/31	19	15.72	14	15.85	15.75	5	35,812	0.01%
2020/12/30	37	15.66	56	16.07	15.50	-19	35,197	-0.05%
2020/12/29	6	15.52	33	15.69	15.35	-27	33,981	-0.08%
2020/12/28	32	15.30	10	14.97	15.00	22	32,612	0.07%
2020/12/25	35	15.59	67	15.58	15.50	-32	31,474	-0.10%
2020/12/24	13	15.60	4	15.75	15.50	9	30,591	0.03%
2020/12/23	13	15.38	20	15.59	16.00	-7	29,622	-0.02%
2020/12/22	312	16.55	83	16.07	15.20	229	28,061	0.82%	大買/鉅額交易
2020/12/21	37	15.51	62	15.68	15.75	-25	24,162	-0.10%
2020/12/18	4	14.30	5	14.51	14.35	-1	21,095	0.00%
2020/12/17	3	14.00	3	14.02	14.20	0	20,410	0.00%
2020/12/16	36	14.42	0	0.00	14.25	36	19,874	0.18%
2020/12/15	142	14.93	113	14.94	14.15	29	18,916	0.15%	大買/大賣/
2020/12/14	15	14.20	12	14.16	14.30	3	17,025	0.02%
2020/12/11	67	13.58	25	13.57	13.75	42	14,796	0.28%
2020/12/10	7	12.81	15	12.76	12.85	-8	11,829	-0.07%
2020/12/09	6	11.65	0	0.00	11.70	6	10,342	0.06%
2020/12/08	4	12.06	1	11.90	11.90	3	10,395	0.03%
2020/12/07	1	12.05	3	12.17	12.10	-2	10,456	-0.02%
2020/12/04	1	12.10	10	12.00	12.05	-9	10,470	-0.09%
2020/12/03	2	11.70	5	11.70	11.70	-3	10,500	-0.03%
2020/12/02	0	0.00	28	11.99	11.80	-28	10,700	-0.26%
2020/12/01	0	0.00	2	11.70	11.90	-2	10,639	-0.02%
2020/11/30	32	11.81	3	11.93	12.05	29	10,467	0.28%
2020/11/27	3	11.60	10	11.65	11.70	-7	9,940	-0.07%
2020/11/26	0	0.00	0	11.55	11.35	0	9,580	0.00%
2020/11/25	16	11.26	21	11.12	11.20	-5	9,397	-0.05%
2020/11/24	1	11.00	6	10.95	11.00	-5	8,983	-0.06%
2020/11/23	39	11.01	5	11.05	11.05	34	8,851	0.38%
2020/11/20	0	0.00	4	10.50	10.45	-4	8,295	-0.05%
2020/11/18	2	10.30	0	0.00	10.25	2	8,113	0.02%
2020/11/16	2	10.05	10	10.05	10.00	-8	8,069	-0.10%
2020/11/12	1	10.10	0	0.00	10.15	1	8,024	0.01%
2020/11/11	8	10.50	0	0.00	10.45	8	7,943	0.10%
2020/11/06	2	10.25	0	0.00	10.20	2	7,675	0.03%
2020/11/05	9	10.40	2	10.38	10.20	7	7,639	0.09%
2020/11/04	1	10.35	0	0.00	10.40	1	7,326	0.01%
2020/11/03	0	0.00	6	10.20	10.00	-6	7,010	-0.09%
2020/11/02	1	9.75	0	0.00	9.83	1	6,761	0.01%
2020/10/30	3	9.94	0	0.00	9.85	3	6,734	0.04%
2020/10/27	0	0.00	5	10.20	10.15	-5	6,561	-0.08%
2020/10/22	2	10.18	0	0.00	10.15	2	6,408	0.03%
2020/10/21	0	0.00	12	10.01	9.99	-12	6,228	-0.19%
2020/10/16	2	9.78	0	0.00	9.68	2	6,042	0.03%
2020/10/14	0	0.00	7	10.08	10.15	-7	5,953	-0.12%
2020/10/12	0	0.00	2	9.99	9.99	-2	5,903	-0.03%
2020/10/08	1	9.85	0	0.00	9.78	1	5,847	0.02%
2020/10/07	2	9.90	0	0.00	9.90	2	5,832	0.03%
2020/10/06	2	9.74	0	0.00	9.89	2	5,806	0.03%
2020/10/05	5	9.31	0	0.00	9.42	5	5,734	0.09%
2020/09/24	1	9.20	0	0.00	9.17	1	5,766	0.02%
2020/09/23	1	9.53	0	0.00	9.50	1	5,670	0.02%
2020/09/22	3	9.76	0	0.00	9.70	3	5,586	0.05%
2020/09/21	3	9.83	0	0.00	9.90	3	5,528	0.05%
2020/09/17	5	9.80	2	9.83	9.86	3	5,370	0.06%
2020/09/16	1	10.05	8	10.10	10.20	-7	5,064	-0.14%
2020/09/14	2	10.40	0	0.00	10.30	2	4,917	0.04%
2020/09/11	1	10.15	0	0.00	10.30	1	4,782	0.02%
2020/09/10	0	0.00	20	10.55	10.55	-20	4,457	-0.45%
2020/09/09	4	10.40	9	10.47	10.65	-5	4,283	-0.12%
2020/09/08	9	10.25	8	10.23	10.25	1	4,044	0.02%
2020/09/07	0	0.00	31	10.35	10.40	-31	3,675	-0.84%
2020/09/04	22	9.43	0	0.00	9.46	22	3,309	0.66%
2020/09/03	0	0.00	1	9.50	9.37	-1	3,253	-0.03%
2020/09/02	1	9.32	7	9.38	9.36	-6	3,213	-0.19%
2020/09/01	1	9.18	0	0.00	9.19	1	3,220	0.03%
2020/08/31	3	9.30	3	8.90	9.32	0	3,231	0.00%
2020/08/28	3	8.71	0	0.00	8.75	3	3,043	0.10%
2020/08/27	7	8.79	7	8.96	8.88	0	3,019	0.00%
2020/08/26	1	8.60	2	8.55	8.61	-1	2,830	-0.04%
2020/08/25	2	8.47	3	8.38	8.52	-1	2,769	-0.04%
2020/08/24	2	8.28	2	8.32	8.30	0	2,764	0.00%
2020/08/21	3	8.25	14.4	8.20	8.29	-11.4	2,894	-0.39%
2020/08/20	0.4	8.06	3	8.07	8.07	-2.6	2,986	-0.09%
2020/08/18	1	8.44	0	0.00	8.45	1	2,881	0.03%
2020/08/17	2	8.54	2	8.38	8.57	0	2,847	0.00%
2020/08/14	2	8.30	3	8.24	8.35	-1	2,786	-0.03%
2020/08/12	1	8.11	0	0.00	8.15	1	2,734	0.04%
2020/08/11	5.9	8.21	2.8	8.16	8.18	3.1	2,744	0.11%
2020/08/10	2	8.11	0	0.00	8.14	2	2,723	0.07%
2020/08/07	0.3	8.01	1	8.08	8.03	-0.7	2,741	-0.02%
2020/08/06	1	8.00	2	8.08	8.04	-1	2,744	-0.04%
2020/08/05	2	8.00	1	8.10	8.05	1	2,765	0.04%
2020/08/04	1	8.02	3	8.03	8.03	-2	2,788	-0.07%
2020/08/03	1.5	8.01	0	0.00	8.02	1.5	2,803	0.05%
2020/07/31	1	8.03	0	0.00	8.06	1	2,786	0.04%
2020/07/30	1	8.03	1	8.10	8.05	0	2,804	0.00%
2020/07/29	1	8.01	1	8.09	8.06	0	2,811	0.00%
2020/07/28	1	8.00	1	8.09	8.01	0	2,881	0.00%
2020/07/27	1	8.00	0	0.00	8.05	1	2,946	0.03%
2020/07/24	5	8.33	0	0.00	8.22	5	2,983	0.17%
2020/07/23	8	8.22	3	8.24	8.32	5	2,977	0.17%
2020/07/22	1	8.16	0	0.00	8.19	1	3,023	0.03%
2020/07/21	1	8.17	0	0.00	8.22	1	3,017	0.03%
2020/07/17	11	8.33	1	8.40	8.21	10	3,022	0.33%
2020/07/16	6	8.30	12	8.22	8.34	-6	3,024	-0.20%
2020/07/15	1	8.01	0	0.00	8.06	1	2,958	0.03%
2020/07/13	1	8.04	0	0.00	8.09	1	3,067	0.03%
2020/07/07	2	8.17	4	8.30	8.18	-2	3,127	-0.06%
2020/07/06	1	8.22	0	0.00	8.27	1	3,132	0.03%
2020/07/03	1	8.18	0	0.00	8.23	1	3,127	0.03%
2020/07/02	0.9	8.19	0	0.00	8.20	0.9	3,139	0.03%
2020/07/01	0.1	8.20	0	0.00	8.21	0.1	3,150	0.00%
2020/06/29	0	0.00	0.1	8.19	8.19	-0.1	3,195	0.00%
2020/06/24	1	8.26	0	0.00	8.28	1	3,199	0.03%
2020/06/23	0	0.00	4	8.51	8.36	-4	3,233	-0.12%
2020/06/22	2	8.42	0	0.00	8.46	2	3,286	0.06%
2020/06/16	1	8.22	0	0.00	8.24	1	3,423	0.03%
2020/06/10	1	8.60	1	8.49	8.65	0	3,674	0.00%
2020/06/09	1	8.40	1	8.50	8.41	0	3,786	0.00%
2020/06/08	1	8.42	2	8.30	8.45	-1	3,934	-0.03%
2020/06/05	2	8.22	2.1	8.12	8.24	-0.1	3,877	0.00%
2020/06/04	2	7.96	2	8.15	8.00	0	3,876	0.00%
2020/06/03	2	7.98	3	8.08	8.02	-1	3,936	-0.03%
2020/06/01	1	7.78	0	0.00	7.81	1	3,931	0.03%
2020/05/29	0	0.00	2	7.90	7.80	-2	3,933	-0.05%
2020/05/28	4	8.18	12	8.19	8.14	-8	3,929	-0.20%
2020/05/27	2	7.75	3	7.42	7.79	-1	3,835	-0.03%
2020/05/26	1	7.25	0	0.00	7.27	1	3,770	0.03%
2020/05/21	2	7.40	3	7.40	7.43	-1	3,779	-0.03%
2020/05/20	2.1	7.27	2	7.38	7.29	0.1	3,777	0.00%
2020/05/19	2	7.23	2	7.34	7.26	0	3,776	0.00%
2020/05/18	1.3	7.17	4	7.25	7.18	-2.7	3,766	-0.07%
2020/05/15	1	7.14	5	7.19	7.15	-4	3,759	-0.11%
2020/05/11	1	7.61	0	0.00	7.63	1	3,726	0.03%
2020/05/07	1	7.35	0	0.00	7.38	1	3,694	0.03%
2020/05/05	0.7	7.41	0	0.00	7.42	0.7	3,720	0.02%
2020/05/04	8	7.47	0	0.00	7.42	8	3,728	0.21%
2020/04/30	2	7.82	36	7.68	7.83	-34	3,666	-0.93%
2020/04/29	11	7.39	1.8	7.37	7.47	9.2	3,654	0.25%
2020/04/28	1	7.27	1	7.27	7.27	0	3,708	0.00%
2020/04/27	6.1	7.02	1	7.27	7.16	5.1	3,850	0.13%
2020/04/23	0	0.00	0.3	6.83	6.81	-0.3	3,843	-0.01%
2020/04/21	5	6.80	0	0.00	6.77	5	3,866	0.13%
2020/04/17	5	7.21	0	0.00	7.12	5	3,862	0.13%
2020/04/16	5	7.17	0	0.00	7.12	5	3,815	0.13%
2020/04/15	1	7.23	1	7.29	7.25	0	3,749	0.00%
2020/04/14	5	7.21	0	0.00	7.22	5	3,750	0.13%
2020/04/10	8	7.18	0	0.00	7.20	8	3,803	0.21%
2020/04/09	0.7	7.14	0	0.00	7.15	0.7	3,878	0.02%
2020/03/20	0	0.00	17.5	5.94	5.94	-17.5	4,280	-0.41%
2020/03/19	0	0.00	4	5.65	5.40	-4	4,375	-0.09%
2020/03/18	0	0.00	62	6.21	6.00	-62	4,266	-1.45%
2020/03/17	10	6.25	0	0.00	6.21	10	4,242	0.24%
2020/03/16	0	0.00	30	7.15	6.75	-30	4,161	-0.72%
2020/03/13	19	6.98	0	0.00	7.15	19	4,089	0.46%
2020/03/12	0	0.00	5	7.90	7.74	-5	3,916	-0.13%
2020/03/06	0	0.00	8	9.23	9.21	-8	3,588	-0.22%
2020/03/04	0	0.00	7	9.30	9.30	-7	3,569	-0.20%
2020/03/03	0	0.00	8	9.33	9.30	-8	3,567	-0.22%
2020/03/02	0	0.00	21	8.90	9.00	-21	3,545	-0.59%
2020/02/27	20	9.08	12	9.15	9.06	8	3,617	0.22%
2020/02/24	0.9	9.31	0	0.00	9.32	0.9	3,585	0.03%
2020/02/20	2	9.46	0	0.00	9.48	2	3,554	0.06%
2020/02/13	0.2	9.36	0	0.00	9.40	0.2	3,600	0.01%
2020/02/07	0	0.00	13	9.33	9.33	-13	3,841	-0.34%
2020/02/04	0	0.00	2	9.30	9.30	-2	4,194	-0.05%
2020/02/03	2	9.16	0	0.00	9.13	2	4,182	0.05%
2020/01/30	60	9.42	0	0.00	9.32	60	4,022	1.49%
2020/01/17	0	0.00	26	10.23	10.30	-26	3,816	-0.68%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/13	1	10.35	0	0.00	10.40	1	3,863	0.03%
2020/01/08	0	0.00	23	10.15	10.10	-23	3,916	-0.59%
2020/01/03	1	10.45	7	10.45	10.50	-6	3,944	-0.15%
2020/01/02	2	10.70	0	0.00	10.75	2	3,871	0.05%
2019/12/31	0	0.00	7.2	10.65	10.65	-7.2	3,837	-0.19%
2019/12/30	41.5	10.63	15	10.61	10.60	26.5	3,759	0.70%
2019/12/27	1	10.30	22	10.20	10.35	-21	3,581	-0.59%
2019/12/25	17	10.21	0	0.00	10.25	17	3,463	0.49%
2019/12/24	64	10.30	5	10.30	10.25	59	3,458	1.71%
2019/12/23	4	10.15	5	10.20	10.25	-1	3,387	-0.03%
2019/12/20	0	0.00	7	10.05	10.05	-7	3,352	-0.21%
2019/12/19	1	10.10	4	10.15	10.15	-3	3,327	-0.09%
2019/12/18	10	10.12	1	10.15	10.15	9	3,320	0.27%
2019/12/17	15	10.05	18	10.11	10.10	-3	3,275	-0.09%
2019/12/16	5	10.00	5	9.97	9.99	0	3,207	0.00%
2019/12/12	0	0.00	5	9.96	9.84	-5	3,071	-0.16%
2019/12/05	6	9.74	0	0.00	9.73	6	3,073	0.20%
2019/12/04	5	9.67	5	9.78	9.81	0	3,095	0.00%
2019/11/29	0	0.00	15	9.74	9.76	-15	3,101	-0.48%
2019/11/27	15	9.80	25	9.83	9.90	-10	3,103	-0.32%
2019/11/26	8	9.74	10	9.78	9.90	-2	3,083	-0.06%
2019/11/25	5	9.55	5	9.54	9.57	0	2,972	0.00%
2019/11/22	10	9.36	0	0.00	9.35	10	2,965	0.34%
2019/11/19	10	9.49	0	0.00	9.47	10	2,982	0.34%
2019/11/15	6	9.33	10	9.40	9.26	-4	2,993	-0.13%
2019/11/14	0	0.00	3	9.48	9.32	-3	3,002	-0.10%
2019/11/13	8	9.40	8	9.52	9.40	0	3,106	0.00%
2019/11/12	15	9.49	23.5	9.53	9.48	-8.5	3,202	-0.27%
2019/11/11	25	9.63	27	9.66	9.46	-2	3,257	-0.06%
2019/11/08	4	9.91	5	9.89	9.87	-1	3,199	-0.03%
2019/11/07	10	9.83	15	9.84	9.86	-5	3,179	-0.16%
2019/11/06	31	9.95	5	9.98	9.86	26	3,246	0.80%
2019/11/05	20	10.09	31	9.98	10.10	-11	3,174	-0.35%
2019/11/01	10	9.20	0	0.00	9.22	10	2,878	0.35%
2019/10/23	5	9.29	0	0.00	9.25	5	3,027	0.17%
2019/10/21	10	9.25	0	0.00	9.40	10	3,119	0.32%
2019/10/16	1	8.95	0	0.00	8.99	1	3,262	0.03%
2019/10/09	2	9.23	0	0.00	9.12	2	3,205	0.06%
2019/10/08	0	0.00	4	9.42	9.45	-4	3,147	-0.13%
2019/10/07	4	9.36	0	0.00	9.32	4	3,152	0.13%
2019/10/04	0.1	9.51	0	0.00	9.51	0.1	3,137	0.00%
2019/10/03	3	9.56	0	0.00	9.54	3	3,133	0.10%
2019/09/27	0	0.00	3	9.71	9.74	-3	3,179	-0.09%
2019/09/26	3	9.91	0	0.00	9.85	3	3,222	0.09%
2019/09/25	0.1	9.93	0	0.00	9.94	0.1	3,226	0.00%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/08/26	0	0.00	6	9.91	9.91	-6	3,513	-0.17%
2019/08/23	6	9.98	0	0.00	10.00	6	3,544	0.17%
2019/08/22	1	10.00	0	0.00	9.97	1	3,558	0.03%
2019/08/19	0	0.00	15	9.89	9.96	-15	3,954	-0.38%
2019/08/16	10	9.77	0	0.00	9.76	10	3,990	0.25%
2019/08/15	8	9.88	10	9.86	9.89	-2	3,901	-0.05%
2019/08/14	5	10.00	0	0.00	10.00	5	3,888	0.13%
2019/08/12	0	0.00	10	10.15	10.15	-10	4,047	-0.25%
2019/08/08	10	10.00	0	0.00	9.99	10	4,068	0.25%
2019/08/07	5	10.05	5	10.20	10.00	0	4,045	0.00%
2019/08/06	9	10.12	0	0.00	10.20	9	4,156	0.22%
2019/07/12	0	0.00	2	10.35	10.40	-2	6,538	-0.03%
2019/07/08	3	10.45	0	0.00	10.45	3	6,880	0.04%
2019/07/01	8	10.60	0	0.00	10.55	8	7,356	0.11%
2019/06/06	3	10.50	0	0.00	10.50	3	8,546	0.04%
2019/05/22	0	0.00	10	10.90	10.90	-10	10,020	-0.10%
2019/05/20	12	10.93	0	0.00	10.80	12	10,291	0.12%
2019/05/13	0	0.00	10	10.85	10.85	-10	10,715	-0.09%
2019/05/10	0	0.00	6	10.54	10.60	-6	11,052	-0.05%
2019/05/09	3	10.73	0	0.00	10.70	3	11,126	0.03%
2019/05/08	8	10.78	5	10.90	11.00	3	11,056	0.03%
2019/05/07	0	0.00	13	11.25	11.10	-13	11,031	-0.12%
2019/05/06	35.1	11.29	0	0.00	11.20	35.1	10,971	0.32%
2019/05/03	22	11.78	20	11.85	11.85	2	10,577	0.02%
2019/04/26	0	0.00	5	12.40	12.30	-5	10,046	-0.05%
2019/04/25	0	0.00	1	12.60	12.55	-1	9,951	-0.01%
2019/04/24	5	12.55	13.2	12.70	12.45	-8.2	9,822	-0.08%
2019/04/23	10	12.25	15	12.43	12.45	-5	9,537	-0.05%
2019/04/22	0	0.00	10	12.20	12.30	-10	9,344	-0.11%
2019/04/18	0	0.00	5	12.05	11.95	-5	9,258	-0.05%
2019/04/17	0	0.00	5	12.05	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/15	5	11.85	0	0.00	11.90	5	9,104	0.05%
2019/04/12	5	11.80	0	0.00	11.75	5	9,235	0.05%
2019/04/11	5	11.85	0	0.00	11.90	5	9,227	0.05%
2019/04/10	5	11.95	0	0.00	12.00	5	9,188	0.05%
2019/04/09	0	0.00	6	11.88	12.05	-6	9,131	-0.07%
2019/04/08	0	0.00	5	12.00	11.85	-5	9,048	-0.06%
2019/04/03	10	11.58	10	11.55	11.70	0	8,878	0.00%
2019/04/02	1	11.40	0	0.00	11.45	1	8,773	0.01%
2019/04/01	0.1	11.40	0	0.00	11.40	0.1	8,713	0.00%
2019/03/27	15	11.45	5	11.37	11.40	10	8,687	0.12%
2019/03/26	0	0.00	2	11.50	11.50	-2	8,615	-0.02%
2019/03/25	0	0.00	4	11.40	11.40	-4	8,594	-0.05%
2019/03/22	17	11.55	0	0.00	11.55	17	8,526	0.20%
2019/03/20	2	11.65	0	0.00	11.70	2	8,396	0.02%
2019/03/18	0	0.00	5	11.95	11.90	-5	8,057	-0.06%
2019/03/15	10	11.90	0	0.00	11.95	10	8,085	0.12%
2019/03/14	5	11.90	0	0.00	11.90	5	8,071	0.06%
2019/03/11	5	12.05	0	0.00	12.00	5	8,335	0.06%
2019/03/08	5.2	12.00	2	11.95	11.95	3.2	8,322	0.04%
2019/03/07	2	12.20	0	0.00	12.10	2	8,279	0.02%
2019/03/06	12	12.36	13.1	12.44	12.40	-1.1	8,456	-0.01%
2019/03/05	0	0.00	10	12.25	12.30	-10	8,093	-0.12%
2019/03/04	8	11.98	0	0.00	12.00	8	7,812	0.10%
2019/02/27	4	12.00	0	0.00	12.05	4	7,764	0.05%
2019/02/25	3	12.20	5	12.15	12.15	-2	7,565	-0.03%
2019/02/22	5	12.05	0	0.00	12.05	5	7,434	0.07%
2019/02/21	0	0.00	16	12.18	12.30	-16	7,250	-0.22%
2019/02/20	0	0.00	24	12.17	12.05	-24	7,093	-0.34%
2019/02/15	3	11.90	4	11.90	11.90	-1	6,849	-0.01%
2019/02/14	0	0.00	123	12.15	12.05	-123	6,813	-1.81%	大賣/鉅額交易
2019/02/13	9	12.32	0	0.00	12.15	9	6,807	0.13%
2019/02/12	4	12.10	5	12.25	12.30	-1	6,656	-0.02%
2019/02/11	0	0.00	5	12.11	12.00	-5	6,421	-0.08%
2019/01/30	2	11.60	7	11.49	11.65	-5	5,995	-0.08%
2019/01/29	2	11.20	0	0.00	11.25	2	5,784	0.03%
2019/01/28	0	0.00	5	11.25	11.25	-5	5,742	-0.09%
2019/01/15	1	10.80	5	10.85	10.90	-4	6,303	-0.06%
2019/01/14	0	0.00	2	10.75	10.75	-2	6,380	-0.03%
2019/01/10	4	11.05	5	11.00	11.00	-1	6,475	-0.02%
2019/01/09	5	11.00	5	11.00	11.20	0	6,402	0.00%
2019/01/08	4	10.75	0	0.00	10.70	4	6,276	0.06%
2019/01/07	2	10.65	9	10.60	10.75	-7	6,281	-0.11%
2019/01/04	9	10.30	0	0.00	10.35	9	6,333	0.14%
2019/01/03	5	10.75	0	0.00	10.70	5	6,338	0.08%
2019/01/02	0	0.00	10	10.90	10.95	-10	6,371	-0.16%
2018/12/26	5	10.75	0	0.00	10.70	5	6,614	0.08%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/22	5	11.00	0	0.00	11.00	5	6,853	0.07%
2018/12/21	8	10.97	0	0.00	10.95	8	7,001	0.11%
2018/12/20	2	11.05	0	0.00	11.00	2	7,110	0.03%
2018/12/19	5	11.20	0	0.00	11.15	5	7,376	0.07%
2018/12/14	15	11.37	2	11.45	11.45	13	7,950	0.16%
2018/12/06	3	11.55	8	11.58	11.40	-5	8,298	-0.06%
2018/12/05	8	11.72	0	0.00	11.85	8	8,402	0.10%
2018/11/30	0	0.00	5	11.85	11.60	-5	8,475	-0.06%
2018/11/29	10	11.48	35	11.50	11.80	-25	8,448	-0.30%
2018/11/27	27	11.09	0	0.00	11.20	27	8,265	0.33%
2018/11/26	20	11.23	0	0.00	11.25	20	8,475	0.24%
2018/11/23	5	11.35	0	0.00	11.30	5	8,591	0.06%
2018/11/22	10	11.48	0	0.00	11.35	10	8,925	0.11%
2018/11/16	0	0.00	5	11.60	11.55	-5	9,908	-0.05%
2018/11/15	0	0.00	5	11.55	11.60	-5	10,107	-0.05%
2018/11/14	5	11.45	5	11.50	11.65	0	10,334	0.00%
2018/11/13	15	11.08	10	11.20	11.25	5	10,618	0.05%
2018/11/12	10	11.30	0	0.00	11.40	10	10,829	0.09%
2018/11/09	10.1	11.77	0	0.00	11.65	10.1	11,095	0.09%
2018/11/08	10	11.78	5	11.85	11.85	5	11,604	0.04%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/11/01	0	0.00	8	11.86	11.90	-8	13,651	-0.06%
2018/10/26	1	10.60	0	0.00	10.85	1	13,982	0.01%
2018/10/25	17	11.16	11	11.05	11.05	6	13,832	0.04%
2018/10/24	30	12.05	18	11.85	11.85	12	13,778	0.09%
2018/10/23	2	12.35	0	0.00	12.25	2	13,825	0.01%
2018/10/22	0	0.00	5	12.80	12.70	-5	13,880	-0.04%
2018/10/19	0	0.00	4	12.65	12.55	-4	14,236	-0.03%
2018/10/17	0	0.00	10	13.00	12.90	-10	14,461	-0.07%
2018/10/12	10	12.75	10	13.10	13.10	0	14,495	0.00%
2018/10/11	3	12.80	0	0.00	12.85	3	14,535	0.02%
2018/10/05	5	13.50	0	0.00	13.60	5	14,547	0.03%
2018/10/04	15	14.13	13	14.00	14.00	2	14,490	0.01%
2018/10/03	0	0.00	2	14.20	14.10	-2	14,705	-0.01%
2018/09/28	0	0.00	6	14.85	14.45	-6	14,652	-0.04%
2018/09/27	0	0.00	2	14.50	14.75	-2	14,525	-0.01%
2018/09/26	1	14.60	10	14.45	14.65	-9	14,427	-0.06%
2018/09/25	3	14.40	5	14.39	14.40	-2	14,220	-0.01%
2018/09/21	5	13.75	10	13.90	13.95	-5	13,946	-0.04%
2018/09/20	0	0.00	10	13.95	13.95	-10	14,010	-0.07%
2018/09/19	0	0.00	2	14.05	14.05	-2	13,927	-0.01%
2018/09/18	1	13.50	0	0.00	13.50	1	13,961	0.01%
2018/09/13	22	13.33	0	0.00	13.35	22	14,127	0.16%
2018/09/12	2	13.20	2	13.20	13.25	0	14,253	0.00%
2018/09/11	2	13.00	0	0.00	13.15	2	14,359	0.01%
2018/09/10	0	0.00	5	12.90	13.00	-5	14,316	-0.03%
2018/09/06	10	13.20	0	0.00	13.15	10	14,021	0.07%
2018/08/30	0	0.00	1	14.35	14.30	-1	13,778	-0.01%
2018/08/29	0	0.00	2	14.10	14.00	-2	13,775	-0.01%
2018/08/28	11	14.50	11	14.46	14.45	0	13,557	0.00%
2018/08/24	15	14.87	10	15.00	15.05	5	13,586	0.04%
2018/08/23	21	15.33	6	15.67	15.50	15	13,303	0.11%
2018/08/22	5	15.00	0.2	15.00	15.00	4.8	13,059	0.04%
2018/08/21	0	0.00	1	15.35	15.05	-1	12,971	-0.01%
2018/08/20	10	14.60	0	0.00	14.55	10	12,662	0.08%
2018/08/17	109	15.51	1	15.20	15.00	108	12,321	0.88%	大買/鉅額交易
2018/08/16	0	0.00	1	15.20	15.35	-1	12,002	-0.01%
2018/08/15	0	0.00	1	15.75	15.60	-1	11,641	-0.01%
2018/08/14	0	0.00	10	15.00	15.60	-10	11,049	-0.09%
2018/08/13	0	0.00	99	14.74	14.45	-99	10,062	-0.98%
2018/08/10	4	14.39	5	14.35	14.25	-1	9,425	-0.01%
2018/08/08	10	13.90	0	0.00	13.90	10	9,088	0.11%
2018/08/06	0	0.00	2	14.20	14.15	-2	8,948	-0.02%
2018/08/03	6	13.98	5	14.20	13.85	1	8,889	0.01%
2018/07/31	0	0.00	5	14.20	14.25	-5	8,653	-0.06%
2018/07/30	0	0.00	1	14.10	14.15	-1	8,570	-0.01%
2018/07/27	65	14.02	2	13.85	13.90	63	8,392	0.75%
2018/07/26	5	13.90	3	13.85	13.80	2	8,311	0.02%
2018/07/25	0	0.00	4	13.55	13.65	-4	7,942	-0.05%
2018/07/24	0	0.00	75	13.50	13.45	-75	7,810	-0.96%
2018/07/20	15	13.03	0	0.00	12.95	15	7,455	0.20%
2018/07/18	0	0.00	1	13.35	13.35	-1	7,402	-0.01%
2018/07/16	3	13.20	0	0.00	13.15	3	7,264	0.04%
2018/07/06	0	0.00	1	12.85	12.95	-1	6,626	-0.02%
2018/07/05	1	12.65	0	0.00	12.55	1	6,571	0.02%
2018/07/03	1	12.40	0	0.00	12.40	1	6,668	0.01%
2018/06/29	10	12.73	16	12.80	12.65	-6	6,550	-0.09%
2018/06/28	5	13.05	20	13.15	13.05	-15	6,428	-0.23%
2018/06/27	5	13.00	0	0.00	13.15	5	6,370	0.08%
2018/06/26	50	12.81	4	12.93	12.95	46	6,167	0.75%
2018/06/25	0	0.00	4	12.82	12.90	-4	6,160	-0.07%
2018/06/22	0	0.00	50	12.65	12.60	-50	6,098	-0.82%
2018/06/21	0	0.00	3	12.70	12.60	-3	6,198	-0.05%
2018/06/20	0	0.00	10	12.45	12.60	-10	6,389	-0.16%
2018/06/14	52	12.32	0	0.00	12.10	52	6,279	0.83%
2018/06/13	0	0.00	3	12.55	12.40	-3	6,294	-0.05%
2018/06/11	0	0.00	2	12.60	12.40	-2	6,142	-0.03%
2018/06/08	10	12.40	10	12.35	12.40	0	6,099	0.00%
2018/06/07	4	12.29	3	12.35	12.25	1	6,099	0.02%
2018/06/06	0	0.00	5	12.15	12.05	-5	6,105	-0.08%
2018/06/05	3	12.25	0	0.00	12.10	3	6,128	0.05%
2018/06/04	8	12.08	0	0.00	12.20	8	6,122	0.13%
2018/05/31	1	11.45	5	11.30	11.45	-4	5,847	-0.07%
2018/05/30	5	11.25	0	0.00	11.25	5	6,534	0.08%
2018/05/25	5	10.80	0	0.00	10.80	5	7,117	0.07%
2018/05/21	0.1	11.00	0	0.00	11.05	0.1	8,767	0.00%
2018/05/17	2	11.03	0	0.00	10.90	2	8,978	0.02%
2018/05/07	0	0.00	100	10.45	10.35	-100	9,928	-1.01%
2018/04/26	0	0.00	0	10.80	10.75	0	11,246	0.00%
2018/04/25	5	10.85	0	0.00	10.90	5	11,433	0.04%
2018/04/17	0	0.00	50	11.20	11.15	-50	14,097	-0.35%
2018/04/16	0	0.00	50	11.20	11.15	-50	15,298	-0.33%
2018/04/13	0	0.00	10	11.25	11.35	-10	15,988	-0.06%
2018/04/11	10	11.65	0	0.00	11.60	10	17,184	0.06%
2018/04/09	10	12.05	0	0.00	12.00	10	17,679	0.06%
2018/03/31	3	11.80	0	0.00	11.80	3	19,565	0.02%
2018/03/28	0	0.00	5	11.45	11.45	-5	20,514	-0.02%
2018/03/27	100	11.15	0	0.00	11.15	100	20,452	0.49%
2018/03/26	0	0.00	1	10.85	10.85	-1	20,399	0.00%
2018/03/23	7	11.14	0	0.00	10.95	7	20,320	0.03%
2018/03/19	2	12.10	0	0.00	12.05	2	20,064	0.01%
2018/03/16	0	0.00	10	12.30	12.25	-10	20,511	-0.05%
2018/03/14	2	12.28	0	0.00	12.30	2	20,742	0.01%
2018/03/13	3	12.35	0	0.00	12.40	3	20,768	0.01%
2018/03/07	0	0.00	2	12.35	12.35	-2	20,770	-0.01%
2018/03/06	10.1	12.50	0	0.00	12.45	10.1	20,732	0.05%
2018/03/05	4	12.53	1	12.60	12.20	3	20,585	0.01%
2018/03/02	22	13.45	5	13.40	13.55	17	19,892	0.09%
2018/03/01	5	13.85	10	13.88	13.85	-5	19,740	-0.03%
2018/02/27	0	0.00	1	13.50	13.45	-1	19,364	-0.01%
2018/02/23	6	13.93	2	14.05	13.50	4	18,999	0.02%
2018/02/12	0	0.00	8	12.80	12.80	-8	17,554	-0.05%
2018/02/07	0	0.00	10	12.50	12.25	-10	17,399	-0.06%
2018/02/06	5	12.30	0	0.00	12.25	5	17,268	0.03%
2018/02/05	2	12.55	0	0.00	12.85	2	16,969	0.01%
2018/02/01	0	0.00	15	13.00	12.85	-15	16,948	-0.09%
2018/01/31	12	13.08	0	0.00	12.95	12	16,955	0.07%
2018/01/29	0	0.00	6	13.25	13.20	-6	16,648	-0.04%
2018/01/26	0	0.00	12	13.08	13.15	-12	16,589	-0.07%
2018/01/24	7	12.92	10	13.18	13.05	-3	16,514	-0.02%
2018/01/23	10	12.60	9	12.68	12.75	1	16,150	0.01%
2018/01/22	1	12.80	1	12.55	12.55	0	16,061	0.00%
2018/01/19	100	12.65	6	12.88	12.75	94	15,954	0.59%
2018/01/18	0	0.00	10	12.68	12.65	-10	16,342	-0.06%
2018/01/17	0	0.00	0.1	12.90	12.90	-0.1	16,235	0.00%
2018/01/16	1	13.30	9	13.14	13.20	-8	15,894	-0.05%
2018/01/15	0	0.00	14	13.01	13.05	-14	15,631	-0.09%
2018/01/12	2	13.90	1	14.20	13.90	1	14,781	0.01%
2018/01/10	1	14.30	2	14.00	14.00	-1	13,953	-0.01%
2018/01/08	0	0.00	7	13.28	13.40	-7	12,193	-0.06%
2018/01/04	7	12.87	2	12.75	12.70	5	10,964	0.05%
2018/01/03	0	0.00	0.1	12.70	12.75	-0.1	10,724	0.00%
2018/01/02	24	12.90	0	0.00	12.85	24	10,405	0.23%