中鴻 (2014)-元富-中原券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101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-中原券商分點個股進出

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-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	23.50	2	23.75	23.35	0	7,119	0.00%
2024/04/29	3	23.35	6	23.60	23.55	-3	7,038	-0.04%
2024/04/26	0	0.00	3	23.20	23.20	-3	6,947	-0.04%
2024/04/25	3	22.80	1	22.90	22.90	2	6,973	0.03%
2024/04/24	3	23.00	10	23.10	23.00	-7	6,963	-0.10%
2024/04/22	3	23.20	6	22.90	22.80	-3	7,016	-0.04%
2024/04/19	121	23.15	0	0.00	23.20	121	6,917	1.75%	大買/鉅額交易
2024/04/18	19	23.67	32	23.65	23.75	-13	6,679	-0.19%
2024/04/17	4	22.18	8	22.28	22.25	-4	6,151	-0.07%
2024/04/16	0	0.00	5	22.28	22.15	-5	6,289	-0.08%
2024/04/15	10	23.15	15	22.90	22.65	-5	6,417	-0.08%
2024/04/12	5	23.04	0	0.00	23.00	5	6,362	0.08%
2024/04/11	475	23.68	0	0.00	23.35	475	6,346	7.48%	大買/鉅額交易
2024/04/10	387	24.79	23	24.87	24.10	364	6,309	5.77%	大買/鉅額交易
2024/04/09	1,405	24.29	28	24.35	24.95	1,377	5,796	23.75%	大買/鉅額交易
2024/04/08	6	22.58	1	22.90	22.70	5	5,047	0.10%
2024/04/03	8	22.96	6	22.88	22.80	2	5,013	0.04%
2024/03/28	5	22.35	4	22.20	22.05	1	5,898	0.02%
2024/03/26	0	0.00	1	22.10	21.90	-1	6,896	-0.01%
2024/03/22	0	0.00	0.4	22.10	22.20	-0.4	9,550	0.00%
2024/03/21	0	0.00	5	22.20	22.20	-5	11,669	-0.04%
2024/03/20	0	0.00	1	22.20	22.00	-1	12,747	-0.01%
2024/03/19	0.1	22.35	0	0.00	22.30	0.1	12,828	0.00%
2024/03/14	0	0.00	15	22.73	22.60	-15	12,852	-0.12%
2024/03/13	1	22.05	0	0.00	22.00	1	12,771	0.01%
2024/03/11	0.2	22.35	4.3	22.27	22.30	-4.1	12,732	-0.03%
2024/03/08	1	22.00	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0	0.00	600	22.14	22.40	-600	12,713	-4.72%	大賣/鉅額交易
2024/03/06	0	0.00	350	22.45	22.40	-350	12,652	-2.77%	大賣/鉅額交易
2024/03/04	12	22.54	0	0.00	22.50	12	12,611	0.10%
2024/02/27	4	23.30	0	0.00	23.05	4	12,710	0.03%
2024/02/26	2	23.40	4	23.53	23.35	-2	12,706	-0.02%
2024/02/23	8	23.55	430	23.33	23.35	-422	12,856	-3.28%	大賣/鉅額交易
2024/02/20	3	24.10	0	0.00	24.05	3	12,941	0.02%
2024/02/19	0	0.00	3	24.30	24.40	-3	13,040	-0.02%
2024/02/16	0	0.00	4	23.83	23.95	-4	13,129	-0.03%
2024/02/15	4	23.38	1	23.40	23.35	3	13,098	0.02%
2024/02/05	0	0.00	2	23.50	23.55	-2	13,087	-0.02%
2024/02/02	0	0.00	2	23.65	23.65	-2	13,085	-0.02%
2024/02/01	0	0.00	4	23.80	23.85	-4	13,086	-0.03%
2024/01/31	2	23.88	0	0.00	23.80	2	13,148	0.02%
2024/01/30	17	24.19	0	0.00	24.00	17	13,144	0.13%
2024/01/29	0	0.00	4	24.40	24.40	-4	13,164	-0.03%
2024/01/26	0.1	23.98	2	24.20	24.15	-1.9	13,153	-0.01%
2024/01/25	5	23.95	0	0.00	23.75	5	13,120	0.04%
2024/01/22	3	23.20	0	0.00	23.35	3	13,060	0.02%
2024/01/19	2	23.05	0	0.00	23.20	2	13,049	0.02%
2024/01/18	0	0.00	2	23.35	23.40	-2	12,991	-0.02%
2024/01/17	1	23.60	0	0.00	23.35	1	13,021	0.01%
2024/01/15	0.1	24.55	0	0.00	24.45	0.1	12,963	0.00%
2024/01/10	2	24.55	0	0.00	24.35	2	13,180	0.02%
2024/01/09	196	25.21	1	25.70	25.10	195	13,022	1.50%	大買/鉅額交易
2024/01/05	4	26.13	2	26.25	26.10	2	12,727	0.02%
2024/01/04	7	26.29	13	26.19	26.25	-6	12,671	-0.05%
2024/01/03	0	0.00	2	25.70	25.70	-2	12,565	-0.02%
2024/01/02	3	26.05	3	26.25	26.05	0	12,482	0.00%
2023/12/28	13	26.22	0	0.00	25.95	13	12,479	0.10%
2023/12/27	15	26.33	19	26.49	26.20	-4	12,340	-0.03%
2023/12/26	17.2	26.82	0	0.00	26.70	17.2	12,063	0.14%
2023/12/25	7	27.63	3	27.08	26.95	4	11,878	0.03%
2023/12/22	13	27.01	20	27.00	27.00	-7	11,440	-0.06%
2023/12/21	29	27.72	28	27.93	27.70	1	10,953	0.01%
2023/12/20	34	28.20	25	28.86	28.20	9	10,450	0.09%
2023/12/19	29.5	26.78	62	27.32	27.75	-32.5	9,327	-0.35%
2023/12/18	83	27.01	51.8	26.93	26.85	31.2	7,949	0.39%
2023/12/15	13.5	25.41	18	25.53	26.00	-4.5	5,922	-0.08%
2023/12/14	0	0.00	3	23.65	23.65	-3	4,955	-0.06%
2023/12/13	3	23.05	10	23.39	23.10	-7	5,090	-0.14%
2023/12/12	2	22.85	0	0.00	22.90	2	5,192	0.04%
2023/12/11	1	23.10	0	0.00	23.05	1	5,194	0.02%
2023/12/06	0.1	23.74	0	0.00	23.80	0.1	5,216	0.00%
2023/12/04	2	23.50	1	23.75	23.80	1	5,142	0.02%
2023/11/28	1.5	23.61	0	0.00	23.65	1.5	5,111	0.03%
2023/11/27	0.2	23.45	13	23.10	23.25	-12.9	5,024	-0.26%
2023/11/24	6.2	22.58	3	22.85	22.80	3.2	4,925	0.06%
2023/11/23	2.3	22.75	3	22.80	22.75	-0.7	4,947	-0.01%
2023/11/22	3	22.70	5	23.00	22.70	-2	4,929	-0.04%
2023/11/21	0	0.00	3	22.70	22.70	-3	4,799	-0.06%
2023/11/20	2	22.35	2	22.65	22.20	0	4,711	0.00%
2023/11/17	9	22.19	3	22.25	22.15	6	4,667	0.13%
2023/11/16	9	22.30	12	22.53	22.45	-3	4,650	-0.06%
2023/11/14	0	0.00	1	21.25	21.20	-1	4,530	-0.02%
2023/11/13	3	21.40	3	21.55	21.20	0	4,654	0.00%
2023/11/10	0	0.00	4	21.05	20.95	-4	4,724	-0.08%
2023/11/08	4	21.15	0	0.00	21.15	4	4,994	0.08%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/03	0	0.00	1	21.80	21.65	-1	5,285	-0.02%
2023/10/31	0	0.00	1	21.65	21.55	-1	6,448	-0.02%
2023/10/30	2	21.75	1	21.50	21.55	1	7,077	0.01%
2023/10/26	0	0.00	2	21.55	21.45	-2	7,239	-0.03%
2023/10/24	2	20.45	10	20.80	20.60	-8	7,330	-0.11%
2023/10/20	1	20.90	0	0.00	20.95	1	7,503	0.01%
2023/10/17	0	0.00	1	21.40	21.45	-1	7,782	-0.01%
2023/10/16	6	21.60	0	0.00	21.60	6	7,802	0.08%
2023/10/13	3	21.65	0	0.00	21.70	3	7,847	0.04%
2023/10/12	0	0.00	3	21.85	21.85	-3	7,883	-0.04%
2023/10/11	5	21.70	0	0.00	21.45	5	7,934	0.06%
2023/10/05	1	21.95	0	0.00	21.90	1	7,962	0.01%
2023/10/04	2	21.60	0	0.00	21.55	2	7,930	0.03%
2023/10/03	13	22.40	0	0.00	22.20	13	7,860	0.17%
2023/09/28	6	22.60	5	22.50	22.55	1	7,923	0.01%
2023/09/27	244	23.07	2	22.90	22.90	242	7,881	3.07%	大買/鉅額交易
2023/09/26	0	0.00	1	23.70	23.75	-1	7,749	-0.01%
2023/09/22	1	24.30	0	0.00	24.30	1	7,782	0.01%
2023/09/21	0	0.00	4	24.65	24.30	-4	7,775	-0.05%
2023/09/20	4	24.93	8.4	24.99	24.70	-4.4	7,808	-0.06%
2023/09/19	9	24.72	28	24.89	24.80	-19	7,937	-0.24%
2023/09/18	79	24.75	11	24.83	24.70	68	7,974	0.85%
2023/09/15	1	24.15	3	23.93	24.10	-2	7,772	-0.03%
2023/09/13	3	23.50	0	0.00	23.30	3	7,998	0.04%
2023/09/12	400	23.71	3	23.75	23.65	397	8,259	4.81%	大買/鉅額交易
2023/09/11	0	0.00	3	23.30	23.25	-3	8,243	-0.04%
2023/09/07	100	23.25	0	0.00	23.20	100	8,399	1.19%
2023/09/06	100	23.45	0	0.00	23.30	100	8,452	1.18%
2023/09/05	100	23.55	0	0.00	23.65	100	8,446	1.18%
2023/09/04	190	23.70	2	23.35	23.70	188	8,456	2.22%	大買/鉅額交易
2023/09/01	1	23.25	0	0.00	23.15	1	8,427	0.01%
2023/08/31	3	22.90	6	23.08	23.10	-3	8,529	-0.04%
2023/08/30	1	22.65	0	0.00	22.80	1	8,744	0.01%
2023/08/29	14	22.77	0	0.00	22.75	14	8,721	0.16%
2023/08/28	0	0.00	0.5	23.00	22.95	-0.5	8,699	-0.01%
2023/08/25	0	0.00	3	22.95	22.90	-3	8,695	-0.03%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/22	0	0.00	1	22.80	22.80	-1	8,701	-0.01%
2023/08/21	4	23.11	20	23.00	22.95	-16	8,709	-0.18%
2023/08/18	3	23.20	106	23.24	23.20	-103	8,681	-1.19%	大賣/鉅額交易
2023/08/17	0	0.00	431	22.41	22.70	-431	8,597	-5.01%	大賣/鉅額交易
2023/08/16	3	23.00	0	0.00	22.85	3	8,488	0.04%
2023/08/14	6	23.48	101	23.30	23.25	-95	8,369	-1.14%	大賣/
2023/08/11	3	24.66	120	24.55	24.50	-117	8,200	-1.43%	大賣/鉅額交易
2023/08/09	0.2	25.75	0	0.00	25.35	0.2	8,026	0.00%
2023/08/08	2	25.75	0	0.00	25.45	2	7,979	0.03%
2023/08/07	8.6	25.74	7	26.29	26.10	1.6	7,900	0.02%
2023/08/04	18	25.39	12	25.89	26.10	6	7,485	0.08%
2023/08/02	4.2	25.04	32	25.67	25.35	-27.8	6,959	-0.40%
2023/08/01	0	0.00	2	25.00	24.70	-2	6,343	-0.03%
2023/07/28	2	24.30	2	24.50	24.40	0	6,270	0.00%
2023/07/26	0	0.00	5	24.85	24.50	-5	6,197	-0.08%
2023/07/25	0	0.00	2	24.70	24.70	-2	6,081	-0.03%
2023/07/24	10	24.86	7	24.89	24.65	3	6,006	0.05%
2023/07/21	10	24.75	11	24.30	24.25	-1	5,786	-0.02%
2023/07/20	1	24.50	8	24.48	24.65	-7	5,833	-0.12%
2023/07/19	5	24.10	0	0.00	23.60	5	5,722	0.09%
2023/07/18	0	0.00	2	24.18	24.05	-2	5,908	-0.03%
2023/07/14	7	23.86	2	23.95	23.85	5	6,015	0.08%
2023/07/13	0	0.00	4	23.35	23.35	-4	5,984	-0.07%
2023/07/12	2	23.10	0	0.00	23.10	2	6,002	0.03%
2023/07/11	3	23.38	2	23.35	23.35	1	6,005	0.02%
2023/07/07	1	23.40	0	0.00	23.35	1	6,111	0.02%
2023/07/06	125	23.71	1	23.75	23.80	124	6,107	2.03%	大買/鉅額交易
2023/07/05	4	24.45	1	24.40	24.20	3	6,050	0.05%
2023/07/03	0	0.00	2	24.65	24.50	-2	6,089	-0.03%
2023/06/30	2	24.40	10	24.65	24.40	-8	6,058	-0.13%
2023/06/29	4	24.78	0	0.00	24.65	4	6,043	0.07%
2023/06/28	2	24.90	0	0.00	24.85	2	6,043	0.03%
2023/06/27	3.2	24.95	6	25.23	25.25	-2.8	5,963	-0.05%
2023/06/26	3	25.02	3	24.98	24.75	0	5,823	0.00%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/20	3	24.57	0	0.00	24.65	3	5,879	0.05%
2023/06/19	22	24.86	25	24.78	24.90	-3	5,893	-0.05%
2023/06/16	5	24.60	2	24.60	24.55	3	5,664	0.05%
2023/06/15	0	0.00	3	23.67	23.65	-3	5,518	-0.05%
2023/06/14	3	23.88	17	23.56	23.85	-14	5,686	-0.25%
2023/06/13	103	23.20	0	0.00	23.20	103	5,680	1.81%	大買/鉅額交易
2023/06/12	1	23.50	5	23.95	23.50	-4	5,720	-0.07%
2023/06/09	0	0.00	5	23.92	23.95	-5	5,802	-0.09%
2023/06/08	2	23.85	0	0.00	23.90	2	5,983	0.03%
2023/06/05	561	24.38	0	0.00	24.40	561	6,245	8.98%	大買/鉅額交易
2023/06/02	20	23.20	0	0.00	23.20	20	6,133	0.33%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/25	4	23.35	4	23.25	23.25	0	7,578	0.00%
2023/05/24	12	23.56	14	23.73	23.75	-2	7,658	-0.03%
2023/05/23	10	23.65	10	23.75	23.75	0	7,773	0.00%
2023/05/19	0	0.00	2	23.30	23.25	-2	8,109	-0.02%
2023/05/16	3	23.25	0	0.00	23.25	3	8,504	0.04%
2023/05/15	1	23.00	1	23.20	23.35	0	8,695	0.00%
2023/05/12	1	23.65	0	0.00	23.00	1	8,750	0.01%
2023/05/11	1	23.65	0	0.00	23.40	1	8,702	0.01%
2023/05/10	2	24.10	0	0.00	24.25	2	8,820	0.02%
2023/05/09	6	24.23	2	24.30	24.25	4	9,053	0.04%
2023/05/08	0	24.55	0	0.00	24.40	0	9,159	0.00%
2023/05/05	0	0.00	6	24.55	24.45	-6	9,345	-0.06%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/02	1	24.20	0	0.00	24.20	1	10,177	0.01%
2023/04/28	2	24.50	0	0.00	24.50	2	10,489	0.02%
2023/04/27	3	24.32	1	24.15	24.30	2	10,776	0.02%
2023/04/25	6	24.92	3	24.73	24.45	3	11,452	0.03%
2023/04/24	5	25.20	0	0.00	25.15	5	11,957	0.04%
2023/04/21	11	25.41	10	25.55	25.55	1	12,174	0.01%
2023/04/20	0	0.00	300	25.78	25.75	-300	12,054	-2.49%	大賣/鉅額交易
2023/04/17	0	0.00	1	26.60	26.65	-1	12,290	-0.01%
2023/04/14	6	26.70	0	0.00	26.70	6	12,409	0.05%
2023/04/13	2	26.65	5	27.10	27.10	-3	12,479	-0.02%
2023/04/12	6	26.80	6	26.88	26.80	0	12,549	0.00%
2023/04/11	3	26.75	3	26.90	26.95	0	12,654	0.00%
2023/04/10	2	26.65	26	26.70	26.90	-24	12,879	-0.19%
2023/04/07	15	26.56	0	0.00	26.55	15	13,120	0.11%
2023/04/06	0	26.63	1	26.75	26.75	-1	13,469	-0.01%
2023/03/31	3	26.50	3	26.50	26.40	0	14,269	0.00%
2023/03/30	10	26.29	0	0.00	26.25	10	15,575	0.06%
2023/03/29	8	26.22	3	26.30	26.40	5	17,033	0.03%
2023/03/28	1	26.50	0	0.00	26.15	1	17,801	0.01%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/24	9	26.73	7	26.66	26.55	2	19,550	0.01%
2023/03/22	11	26.74	5	26.85	26.60	6	22,079	0.03%
2023/03/21	0	0.00	0.3	27.00	26.85	-0.3	22,657	0.00%
2023/03/20	13	26.60	1	26.55	26.65	12	22,689	0.05%
2023/03/17	4	27.06	1	27.10	27.15	3	22,606	0.01%
2023/03/16	6	27.09	2	27.15	27.05	4	22,463	0.02%
2023/03/15	0	0.00	20	27.61	27.60	-20	22,491	-0.09%
2023/03/14	23	27.84	3	27.60	27.60	20	22,529	0.09%
2023/03/13	305	27.45	7	27.64	27.75	298	22,740	1.31%	大買/鉅額交易
2023/03/10	9	28.10	10	27.86	27.90	-1	22,697	0.00%
2023/03/09	10	28.65	27	28.81	28.70	-17	22,744	-0.07%
2023/03/08	6	28.33	0	0.00	28.40	6	22,700	0.03%
2023/03/07	2	28.75	10	28.72	28.80	-8	22,742	-0.04%
2023/03/06	31	28.42	0	0.00	28.40	31	22,627	0.14%
2023/03/03	4	27.98	12	28.25	28.30	-8	22,580	-0.04%
2023/03/02	10	27.55	27	27.93	28.15	-17	22,576	-0.08%
2023/03/01	38	27.58	3	27.35	27.40	35	22,561	0.16%
2023/02/24	22	28.98	2	28.95	28.90	20	22,234	0.09%
2023/02/23	0	0.00	11	29.54	29.70	-11	21,938	-0.05%
2023/02/22	15	28.90	10	29.05	29.20	5	21,873	0.02%
2023/02/21	2	29.10	16	29.28	29.25	-14	21,945	-0.06%
2023/02/20	4	28.90	39	29.24	29.20	-35	22,379	-0.16%
2023/02/17	43	28.97	52	29.07	29.00	-9	23,118	-0.04%
2023/02/16	27.1	28.78	18	29.09	28.80	9.1	23,559	0.04%
2023/02/15	6	28.70	6	28.95	28.40	0	23,389	0.00%
2023/02/14	26	28.71	25	28.85	28.80	1	23,295	0.00%
2023/02/13	0	0.00	192	28.26	28.85	-192	23,198	-0.83%	大賣/鉅額交易
2023/02/10	13	28.27	613	28.23	28.10	-600	23,059	-2.60%	大賣/鉅額交易
2023/02/09	14	28.56	0	0.00	28.40	14	23,070	0.06%
2023/02/08	18	28.75	4	28.94	28.65	14	23,104	0.06%
2023/02/07	13.2	28.53	12	28.47	28.80	1.2	22,930	0.01%
2023/02/06	4	27.75	4	27.88	28.05	0	22,757	0.00%
2023/02/03	12	27.98	0.7	28.05	27.80	11.3	22,668	0.05%
2023/02/02	10.2	28.32	6	28.38	28.45	4.2	22,489	0.02%
2023/02/01	8.2	28.74	7	28.74	28.75	1.2	22,276	0.01%
2023/01/31	9.4	29.23	11	29.12	29.00	-1.6	21,995	-0.01%
2023/01/30	5	28.87	0	0.00	29.00	5	21,744	0.02%
2023/01/17	7	28.24	17	28.35	28.45	-10	21,441	-0.05%
2023/01/16	1	27.75	1	27.95	27.95	0	21,168	0.00%
2023/01/13	5	27.89	7	28.06	27.75	-2	20,983	-0.01%
2023/01/12	11	28.10	7	27.98	27.60	4	20,674	0.02%
2023/01/11	0	0.00	9	27.60	27.80	-9	20,210	-0.04%
2023/01/10	9	27.17	7	27.19	27.25	2	19,989	0.01%
2023/01/09	10	26.89	27	27.47	27.35	-17	19,992	-0.09%
2023/01/06	6	26.63	16	26.92	27.10	-10	19,758	-0.05%
2023/01/05	1	26.75	14	26.73	26.50	-13	19,785	-0.07%
2023/01/04	11	26.84	1	26.70	26.65	10	19,743	0.05%
2023/01/03	5	26.85	29	27.07	27.10	-24	19,655	-0.12%
2022/12/30	29	26.92	25	26.75	26.75	4	19,555	0.02%
2022/12/29	7	26.39	8	26.51	26.60	-1	19,450	-0.01%
2022/12/28	7	27.23	8	27.13	26.80	-1	19,437	-0.01%
2022/12/27	17	26.77	4	27.25	26.70	13	19,274	0.07%
2022/12/26	43	27.81	16	27.50	27.10	27	19,051	0.14%
2022/12/23	23	27.19	32	27.56	27.60	-9	18,722	-0.05%
2022/12/22	49	27.13	60	27.38	27.30	-11	17,973	-0.06%
2022/12/21	14	26.11	60	26.69	27.10	-46	16,789	-0.27%
2022/12/20	41	26.14	17	25.98	24.70	24	15,380	0.16%
2022/12/19	131	27.12	37	27.22	26.00	94	14,732	0.64%	大買/
2022/12/16	24.1	27.68	64	27.80	27.50	-39.9	14,061	-0.28%
2022/12/15	62	27.37	132	27.50	27.60	-70	13,168	-0.53%	大賣/
2022/12/14	270	26.59	29	26.51	25.90	241	12,193	1.98%	大買/鉅額交易
2022/12/13	5	25.05	25	25.79	26.40	-20	10,963	-0.18%
2022/12/12	0	0.00	8	23.40	24.00	-8	10,542	-0.08%
2022/12/09	0	0.00	1	23.80	23.80	-1	10,567	-0.01%
2022/12/08	11	24.05	2	23.75	23.75	9	10,633	0.08%
2022/12/07	4	24.05	4	24.20	23.85	0	10,670	0.00%
2022/12/06	3	24.35	0	0.00	24.15	3	10,594	0.03%
2022/12/05	3	23.55	10	24.18	24.70	-7	10,597	-0.07%
2022/12/02	8	23.63	3	23.60	23.60	5	10,364	0.05%
2022/12/01	0	0.00	4	24.06	23.95	-4	10,432	-0.04%
2022/11/25	5	23.32	5	22.85	22.80	0	10,516	0.00%
2022/11/24	0	0.00	90	22.70	22.80	-90	10,531	-0.85%
2022/11/23	5	23.36	4	22.75	22.75	1	10,466	0.01%
2022/11/22	2	23.75	2	23.45	23.35	0	10,378	0.00%
2022/11/18	2	24.13	4	24.05	23.90	-2	10,353	-0.02%
2022/11/17	1	24.00	1	23.80	24.20	0	10,256	0.00%
2022/11/16	1	24.90	2	24.73	24.45	-1	10,149	-0.01%
2022/11/15	11	23.18	19	23.97	24.10	-8	9,713	-0.08%
2022/11/14	93	21.35	10	21.55	22.45	83	8,940	0.93%
2022/11/11	0	0.00	2	20.75	20.45	-2	8,585	-0.02%
2022/11/10	2	20.35	5	20.30	20.35	-3	8,764	-0.03%
2022/11/09	5	20.65	0	0.00	20.75	5	9,001	0.06%
2022/11/08	0	0.00	2	20.70	20.60	-2	9,464	-0.02%
2022/11/07	1	20.15	1	20.55	20.40	0	9,865	0.00%
2022/11/04	6	19.85	3	19.90	19.90	3	9,907	0.03%
2022/10/28	1	20.10	0	0.00	19.90	1	10,270	0.01%
2022/10/25	3	20.83	0	0.00	20.80	3	11,142	0.03%
2022/10/21	0	0.00	3	21.90	21.50	-3	11,244	-0.03%
2022/10/20	1	21.15	0	0.00	22.45	1	11,328	0.01%
2022/10/19	2	21.75	0	0.00	21.90	2	11,399	0.02%
2022/10/14	400	21.60	0	0.00	21.15	400	11,844	3.38%	大買/鉅額交易
2022/10/13	160	21.82	163	21.80	21.15	-3	11,967	-0.03%	大買/大賣/
2022/10/12	10	22.20	0	0.00	22.20	10	12,127	0.08%
2022/10/11	10	22.45	1	22.45	22.30	9	12,275	0.07%
2022/10/07	0	0.00	4	22.45	22.55	-4	12,243	-0.03%
2022/10/05	138	22.94	2	22.70	22.60	136	12,293	1.11%	大買/鉅額交易
2022/10/04	0	0.00	83	22.20	22.15	-83	12,230	-0.68%
2022/10/03	2	20.80	0	0.00	21.30	2	12,194	0.02%
2022/09/30	0	0.00	2	20.40	21.15	-2	12,257	-0.02%
2022/09/29	13	20.95	1	21.00	21.00	12	12,300	0.10%
2022/09/28	3	20.70	6	20.76	20.50	-3	12,279	-0.02%
2022/09/26	89	21.99	0	0.00	21.65	89	12,522	0.71%
2022/09/23	14	23.11	4	23.15	23.00	10	12,506	0.08%
2022/09/22	2	22.73	2	22.75	22.55	0	12,464	0.00%
2022/09/21	14	23.39	15	23.29	23.20	-1	12,282	-0.01%
2022/09/20	6	24.03	1	24.30	24.20	5	12,026	0.04%
2022/09/19	12	24.88	4	24.50	24.45	8	11,912	0.07%
2022/09/16	3	24.15	3	24.10	24.45	0	11,816	0.00%
2022/09/15	2	24.30	6	24.44	24.45	-4	11,879	-0.03%
2022/09/14	7	23.91	3	23.95	23.95	4	11,970	0.03%
2022/09/12	1	24.80	2	24.90	24.60	-1	12,301	-0.01%
2022/09/08	0	0.00	1	24.30	24.20	-1	12,320	-0.01%
2022/09/07	2	24.25	0	0.00	23.90	2	12,320	0.02%
2022/09/06	5	24.26	0	0.00	23.95	5	12,180	0.04%
2022/09/01	6	25.30	1	25.35	25.20	5	12,175	0.04%
2022/08/31	7	25.84	0.1	25.80	25.95	6.9	12,098	0.06%
2022/08/29	4	26.26	0	0.00	26.25	4	12,111	0.03%
2022/08/26	19	27.00	0	0.00	27.05	19	12,174	0.16%
2022/08/24	1	26.80	0	0.00	26.80	1	12,216	0.01%
2022/08/22	11	26.86	0	0.00	26.80	11	12,299	0.09%
2022/08/19	0	0.00	2	27.45	27.55	-2	12,263	-0.02%
2022/08/18	14	27.73	16	28.00	27.70	-2	12,205	-0.02%
2022/08/17	36.1	27.90	36	27.44	27.45	0.1	12,084	0.00%
2022/08/16	2	27.10	2	27.00	27.20	0	11,983	0.00%
2022/08/15	2	27.00	7	27.34	27.60	-5	11,864	-0.04%
2022/08/12	1.1	26.25	110	26.29	26.00	-108.9	11,606	-0.94%	大賣/鉅額交易
2022/08/11	1	25.20	3	25.40	25.20	-2	11,403	-0.02%
2022/08/10	2	25.50	2	25.70	25.20	0	11,397	0.00%
2022/08/09	2	25.60	7	25.46	25.50	-5	11,359	-0.04%
2022/08/08	1	25.60	0	0.00	25.50	1	11,344	0.01%
2022/08/05	120	26.10	0	0.00	26.05	120	11,308	1.06%	大買/鉅額交易
2022/08/04	10	26.07	4	26.08	26.00	6	11,422	0.05%
2022/08/03	0	0.00	3	26.70	26.70	-3	11,402	-0.03%
2022/08/02	29	26.79	17	27.29	26.90	12	11,544	0.10%
2022/08/01	34	26.82	33	26.42	27.10	1	11,292	0.01%
2022/07/28	7	24.95	1	25.00	24.90	6	11,523	0.05%
2022/07/27	3	24.65	8	24.35	24.60	-5	11,460	-0.04%
2022/07/26	10	25.67	0	0.00	25.05	10	11,397	0.09%
2022/07/25	9	28.20	8	28.68	28.70	1	11,190	0.01%
2022/07/22	3	28.30	0	0.00	28.20	3	11,040	0.03%
2022/07/21	11	28.38	3	28.40	28.10	8	11,086	0.07%
2022/07/20	0	0.00	5	29.38	29.40	-5	11,156	-0.04%
2022/07/19	0	0.00	9	28.79	28.75	-9	11,216	-0.08%
2022/07/18	1	27.20	0.1	27.65	28.40	0.9	11,158	0.01%
2022/07/13	11.1	27.22	0	0.00	26.60	11.1	11,308	0.10%
2022/07/12	0	0.00	3	26.75	26.75	-3	11,532	-0.03%
2022/07/08	4	26.85	5	26.99	26.70	-1	11,748	-0.01%
2022/07/05	1	25.60	2	25.45	26.00	-1	12,164	-0.01%
2022/07/04	7	24.97	6	25.07	25.00	1	12,242	0.01%
2022/07/01	1	26.95	3	26.83	26.60	-2	12,314	-0.02%
2022/06/29	1	27.85	0	0.00	27.70	1	12,355	0.01%
2022/06/28	1	27.70	4	28.00	27.95	-3	12,507	-0.02%
2022/06/27	5	28.43	0	0.00	28.50	5	13,089	0.04%
2022/06/24	2	27.38	0.3	27.50	27.50	1.7	13,382	0.01%
2022/06/23	0	0.00	1	26.80	27.10	-1	13,663	-0.01%
2022/06/22	5	27.26	9	27.27	27.40	-4	13,894	-0.03%
2022/06/21	13	28.27	8	28.26	28.40	5	14,512	0.03%
2022/06/20	6	28.50	3	28.78	28.05	3	14,978	0.02%
2022/06/17	6	29.55	3	29.67	29.80	3	16,109	0.02%
2022/06/16	1	30.80	0	0.00	30.00	1	17,398	0.01%
2022/06/14	0	0.00	2	30.75	31.00	-2	17,760	-0.01%
2022/06/13	1	31.60	21	31.66	31.15	-20	18,175	-0.11%
2022/06/10	4	32.55	4	32.30	32.55	0	18,323	0.00%
2022/06/09	2	32.85	0	0.00	32.85	2	18,553	0.01%
2022/06/08	43	33.52	0	0.00	33.15	43	19,323	0.22%
2022/06/07	4	33.20	0	0.00	33.30	4	19,624	0.02%
2022/06/02	4	32.60	0	0.00	32.65	4	21,173	0.02%
2022/06/01	0	0.00	1	33.30	33.15	-1	22,617	0.00%
2022/05/31	2	32.83	2	32.85	32.70	0	22,746	0.00%
2022/05/30	2	33.55	0	0.00	33.40	2	22,803	0.01%
2022/05/27	1	33.00	0	0.00	33.00	1	23,267	0.00%
2022/05/25	2	32.65	6	32.58	32.65	-4	23,894	-0.02%
2022/05/24	1	33.00	0	0.00	32.90	1	24,000	0.00%
2022/05/23	1	33.25	0	0.00	33.00	1	24,170	0.00%
2022/05/20	22	32.71	37	33.08	33.10	-15	24,603	-0.06%
2022/05/19	5	31.84	6	31.63	31.90	-1	25,466	0.00%
2022/05/18	3	33.42	5	33.42	33.45	-2	25,245	-0.01%
2022/05/17	3	32.77	5	32.95	32.95	-2	25,175	-0.01%
2022/05/16	10	32.86	0	0.00	32.90	10	25,132	0.04%
2022/05/13	0	0.00	1	32.65	32.75	-1	25,157	0.00%
2022/05/12	49	33.02	4	32.91	32.35	45	25,175	0.18%
2022/05/11	2	33.80	5	33.65	33.65	-3	25,046	-0.01%
2022/05/10	1	34.50	23	33.69	34.50	-22	25,121	-0.09%
2022/05/09	17	33.65	7	33.74	33.65	10	25,071	0.04%
2022/05/06	13	34.75	3	35.45	34.60	10	25,056	0.04%
2022/05/05	1	38.60	0	0.00	38.35	1	24,627	0.00%
2022/05/03	2	37.55	0	0.00	37.85	2	24,698	0.01%
2022/04/29	11	38.05	0	0.00	38.15	11	24,756	0.04%
2022/04/28	3	38.33	0	0.00	38.05	3	24,853	0.01%
2022/04/27	8	37.95	12	38.40	38.20	-4	24,827	-0.02%
2022/04/26	53	40.24	11	39.45	39.40	42	24,640	0.17%
2022/04/25	22	41.45	8	40.90	40.90	14	24,401	0.06%
2022/04/22	14	44.02	8	44.03	43.85	6	24,199	0.02%
2022/04/20	18	43.68	7	43.60	43.60	11	24,620	0.04%
2022/04/19	12	44.90	8	44.50	44.50	4	24,576	0.02%
2022/04/18	28	45.75	8	44.75	44.75	20	24,596	0.08%
2022/04/15	13	46.82	23	47.18	46.80	-10	24,461	-0.04%
2022/04/14	12	46.99	14	46.81	46.80	-2	24,431	-0.01%
2022/04/13	8	46.92	12	47.23	47.10	-4	24,418	-0.02%
2022/04/12	12	46.32	19	46.62	46.70	-7	24,421	-0.03%
2022/04/11	14	46.89	29	46.68	46.65	-15	24,375	-0.06%
2022/04/08	18	46.96	15	46.95	47.50	3	24,241	0.01%
2022/04/07	20	46.84	9	46.65	45.75	11	24,089	0.05%
2022/04/06	11	46.32	16	46.77	46.95	-5	23,863	-0.02%
2022/04/01	9	46.39	14	46.33	46.55	-5	23,925	-0.02%
2022/03/31	10.3	46.64	4	46.70	46.15	6.3	24,396	0.03%
2022/03/30	24	45.38	35	45.71	46.90	-11	24,614	-0.04%
2022/03/29	34	46.49	13	46.13	46.00	21	24,555	0.09%
2022/03/28	16.2	47.30	11	47.44	47.30	5.2	24,828	0.02%
2022/03/25	27	48.24	26	48.31	48.50	1	25,621	0.00%
2022/03/24	48.5	48.49	34	48.08	47.95	14.5	27,333	0.05%
2022/03/23	21	47.30	23	47.78	48.50	-2	28,160	-0.01%
2022/03/22	43	47.96	49	47.97	47.40	-6	27,779	-0.02%
2022/03/21	108	46.77	140	46.80	47.20	-32	26,656	-0.12%	大買/大賣/
2022/03/18	10	44.18	2	43.93	43.95	8	25,846	0.03%
2022/03/17	8	44.23	3	43.93	44.20	5	26,610	0.02%
2022/03/16	8	43.67	17	43.79	43.75	-9	26,726	-0.03%
2022/03/15	12	43.53	3	43.35	43.20	9	26,546	0.03%
2022/03/14	15	43.64	19	43.66	44.00	-4	27,330	-0.01%
2022/03/11	45	43.54	55	43.71	43.60	-10	27,832	-0.04%
2022/03/10	4	42.00	4	42.61	42.80	0	27,391	0.00%
2022/03/09	7	41.06	14	41.41	41.80	-7	27,386	-0.03%
2022/03/08	62.5	43.34	48	43.21	40.90	14.5	27,456	0.05%
2022/03/07	19	43.21	42	43.51	43.90	-23	26,189	-0.09%
2022/03/04	20	42.38	3	42.00	42.00	17	24,971	0.07%
2022/03/03	11	42.45	8	42.34	42.30	3	25,053	0.01%
2022/03/02	24	42.61	28	42.76	42.25	-4	25,338	-0.02%
2022/03/01	8	42.38	16.1	42.28	42.05	-8.1	26,021	-0.03%
2022/02/25	6.1	40.68	6	40.46	40.50	0.1	27,087	0.00%
2022/02/24	10	40.28	14	39.50	39.35	-4	27,790	-0.01%
2022/02/23	21	41.40	21	41.23	41.30	0	27,769	0.00%
2022/02/22	28	42.24	35	41.74	41.20	-7	27,786	-0.03%
2022/02/21	37	42.38	52	42.25	42.75	-15	27,345	-0.05%
2022/02/18	4	39.60	10	39.85	39.85	-6	26,414	-0.02%
2022/02/16	5	39.55	0	0.00	39.55	5	26,832	0.02%
2022/02/15	1	39.10	3.5	39.22	39.10	-2.5	27,223	-0.01%
2022/02/14	3	39.60	3	39.80	39.80	0	28,130	0.00%
2022/02/11	6	40.55	7	40.42	40.35	-1	28,247	0.00%
2022/02/10	12	40.31	9	40.85	40.50	3	28,566	0.01%
2022/02/09	7	40.29	7	40.45	40.25	0	29,265	0.00%
2022/02/08	1	39.50	2	39.98	40.00	-1	29,287	0.00%
2022/02/07	2	39.70	13	39.35	39.85	-11	29,340	-0.04%
2022/01/26	1	36.90	1	37.00	37.00	0	29,320	0.00%
2022/01/25	2	37.35	0	0.00	36.75	2	29,502	0.01%
2022/01/24	2	36.60	10	37.10	37.10	-8	29,595	-0.03%
2022/01/21	15	39.04	8	38.73	38.15	7	29,608	0.02%
2022/01/20	0	0.00	5	39.14	39.25	-5	29,596	-0.02%
2022/01/19	7	38.41	1	38.25	38.25	6	29,578	0.02%
2022/01/18	8	39.11	1	38.80	38.80	7	29,689	0.02%
2022/01/14	0	0.00	5	39.84	40.00	-5	30,508	-0.02%
2022/01/13	6	38.97	20	39.58	40.00	-14	30,450	-0.05%
2022/01/11	2	38.48	0	0.00	38.15	2	30,146	0.01%
2022/01/10	11	38.92	10	38.94	38.90	1	30,244	0.00%
2022/01/07	6	39.90	1	39.40	39.05	5	30,235	0.02%
2022/01/06	6	39.82	4	39.88	39.75	2	30,272	0.01%
2022/01/05	21	40.60	22	40.72	40.25	-1	30,346	0.00%
2022/01/04	0	0.00	4	40.10	40.15	-4	30,395	-0.01%
2022/01/03	2	40.60	1	40.70	40.70	1	30,572	0.00%
2021/12/30	6	41.23	5	41.12	41.15	1	30,805	0.00%
2021/12/29	7	41.26	4	41.50	41.50	3	30,944	0.01%
2021/12/28	11	41.32	0	0.00	41.10	11	31,211	0.04%
2021/12/27	14	41.42	3	42.32	41.00	11	31,412	0.04%
2021/12/24	15	43.46	12	43.21	42.55	3	31,107	0.01%
2021/12/23	23	43.52	12	43.82	43.55	11	30,878	0.04%
2021/12/22	16	44.00	12	44.11	43.90	4	30,458	0.01%
2021/12/21	54	43.40	65.5	43.42	44.55	-11.5	29,872	-0.04%
2021/12/20	49.5	43.52	74.3	43.79	44.05	-24.8	28,816	-0.09%
2021/12/17	48	41.73	44	41.81	41.70	4	26,866	0.01%
2021/12/16	5	39.59	1	39.40	39.40	4	25,705	0.02%
2021/12/15	1	39.80	2	40.00	39.95	-1	25,899	0.00%
2021/12/14	12	40.08	12	39.99	39.65	0	25,870	0.00%
2021/12/13	11	40.04	27.5	40.33	40.90	-16.5	25,432	-0.06%
2021/12/10	6	38.82	3	39.55	38.50	3	24,588	0.01%
2021/12/09	19.2	38.74	23	38.61	38.45	-3.8	24,644	-0.02%
2021/12/08	22	39.60	25	39.61	39.15	-3	24,884	-0.01%
2021/12/07	21.3	38.21	55	38.35	39.00	-33.7	24,544	-0.14%
2021/12/06	13	37.42	23	37.28	37.10	-10	23,937	-0.04%
2021/12/03	0	0.00	0.1	36.50	36.50	-0.1	23,783	0.00%
2021/12/02	10	36.50	2	36.20	36.20	8	23,710	0.03%
2021/12/01	7	34.86	19	35.03	35.40	-12	23,638	-0.05%
2021/11/30	13	34.90	12	34.91	35.10	1	23,681	0.00%
2021/11/29	2	35.40	0	0.00	35.10	2	23,701	0.01%
2021/11/26	20	36.71	16	36.53	36.25	4	23,693	0.02%
2021/11/25	32.2	38.01	26	38.50	38.15	6.2	23,602	0.03%
2021/11/24	67.5	37.10	76.5	37.18	37.40	-9	22,654	-0.04%
2021/11/23	24	35.22	20	34.94	35.20	4	21,411	0.02%
2021/11/22	10	32.56	9	33.04	33.40	1	21,791	0.00%
2021/11/19	2.3	33.52	5	32.89	32.85	-2.7	21,762	-0.01%
2021/11/18	7	33.90	6	33.88	33.90	1	21,745	0.00%
2021/11/17	2.2	33.89	0	0.00	33.85	2.2	21,904	0.01%
2021/11/16	8	34.46	3	34.12	34.10	5	22,142	0.02%
2021/11/15	8	35.18	13	34.66	34.75	-5	22,263	-0.02%
2021/11/12	10.1	35.83	1	35.55	35.55	9.1	22,815	0.04%
2021/11/11	26	36.82	16	36.31	36.25	10	22,815	0.04%
2021/11/10	11	35.37	6	34.95	34.95	5	22,256	0.02%
2021/11/09	5	35.50	0	35.55	35.70	5	22,466	0.02%
2021/11/08	14	36.26	8	35.77	36.25	6	22,636	0.03%
2021/11/05	1	34.50	0	0.00	34.30	1	22,459	0.00%
2021/11/04	3	35.43	2	35.10	35.15	1	22,738	0.00%
2021/11/03	4	35.25	15	35.84	35.70	-11	23,539	-0.05%
2021/11/02	8	35.36	5.1	35.30	35.15	2.9	23,573	0.01%
2021/11/01	3.1	35.41	23	35.12	35.20	-19.9	23,736	-0.08%
2021/10/29	4	35.20	27	34.79	35.10	-23	23,880	-0.10%
2021/10/28	3	34.90	4	35.11	34.85	-1	23,908	0.00%
2021/10/27	5	35.35	0	0.00	35.30	5	24,131	0.02%
2021/10/26	8	34.98	23	35.48	35.60	-15	24,736	-0.06%
2021/10/25	19	34.26	24	34.30	35.05	-5	25,027	-0.02%
2021/10/22	31	34.54	7	34.22	33.70	24	25,424	0.09%
2021/10/21	5	36.89	9	36.72	36.90	-4	25,461	-0.02%
2021/10/20	13	36.28	7.2	36.21	36.05	5.8	25,804	0.02%
2021/10/19	6	36.58	5	36.56	36.60	1	26,215	0.00%
2021/10/18	30.3	35.53	31	35.68	36.40	-0.7	26,883	0.00%
2021/10/15	0	0.00	1	36.35	36.30	-1	27,449	0.00%
2021/10/14	1	36.50	5	36.22	36.35	-4	28,019	-0.01%
2021/10/13	9	36.13	79	36.02	35.80	-70	28,804	-0.24%
2021/10/12	20	37.22	21	36.48	36.10	-1	29,292	0.00%
2021/10/08	6	36.92	12	37.11	37.00	-6	30,189	-0.02%
2021/10/07	6	38.09	10	37.68	38.30	-4	31,156	-0.01%
2021/10/06	4	38.60	3	38.30	38.05	1	32,370	0.00%
2021/10/05	5	37.94	4	37.81	39.00	1	33,509	0.00%
2021/10/04	9	37.74	12	38.18	37.10	-3	34,130	-0.01%
2021/10/01	8	39.79	3	39.25	39.15	5	35,544	0.01%
2021/09/29	7	40.88	6	40.83	40.35	1	38,748	0.00%
2021/09/28	18	41.56	7	41.41	41.45	11	41,331	0.03%
2021/09/27	28	41.96	17	42.18	42.35	11	44,443	0.02%
2021/09/24	28	41.48	9	41.66	41.75	19	49,121	0.04%
2021/09/23	49	41.28	32	40.58	41.25	17	55,807	0.03%
2021/09/22	9	42.06	10	42.18	41.00	-1	63,801	0.00%
2021/09/17	6	43.56	24	43.78	44.45	-18	67,891	-0.03%
2021/09/16	1	44.20	0	0.00	44.15	1	70,029	0.00%
2021/09/15	5	44.88	1	44.95	45.05	4	71,938	0.01%
2021/09/14	8	45.73	10	45.55	45.50	-2	75,763	0.00%
2021/09/13	96	47.03	85	47.00	46.90	11	79,590	0.01%
2021/09/10	68	46.11	15	46.85	46.35	53	80,607	0.07%
2021/09/09	5	44.95	11.7	44.19	44.95	-6.7	81,642	-0.01%
2021/09/08	30	43.86	4	43.70	43.70	26	84,570	0.03%
2021/09/07	10	44.60	4	44.81	44.20	6	84,889	0.01%
2021/09/06	8	44.49	14	44.95	44.45	-6	85,072	-0.01%
2021/09/03	2	44.18	2	44.13	44.05	0	85,000	0.00%
2021/09/02	7	44.73	19	44.87	44.40	-12	85,129	-0.01%
2021/09/01	8	46.47	2.1	47.18	46.05	5.9	85,115	0.01%
2021/08/31	21	46.72	22	46.95	46.85	-1	85,070	0.00%
2021/08/30	17	46.54	11	46.65	46.40	6	85,302	0.01%
2021/08/27	42.7	45.88	10	46.19	45.85	32.7	85,511	0.04%
2021/08/26	14	46.90	25	46.72	46.00	-11	85,671	-0.01%
2021/08/25	11	44.19	8	44.14	44.10	3	85,317	0.00%
2021/08/24	6	44.03	7	44.25	44.00	-1	89,217	0.00%
2021/08/23	2	44.40	3	44.30	44.10	-1	93,474	0.00%
2021/08/20	60	43.36	64	42.87	43.40	-4	96,058	0.00%
2021/08/19	8	44.19	13	43.22	42.75	-5	98,816	-0.01%
2021/08/18	38	43.68	56	43.18	45.40	-18	100,762	-0.02%
2021/08/17	29	46.42	21	46.10	44.30	8	102,491	0.01%
2021/08/16	1	47.65	0	0.00	47.80	1	106,682	0.00%
2021/08/13	2.1	48.34	6	48.98	47.80	-3.9	111,289	0.00%
2021/08/12	90	47.85	94.2	48.44	49.30	-4.2	115,351	0.00%
2021/08/11	65.1	48.10	65	47.29	47.00	0.1	118,096	0.00%
2021/08/10	83	47.86	78	48.10	47.30	5	119,720	0.00%
2021/08/09	32	48.96	43	48.93	48.85	-11	121,383	-0.01%
2021/08/06	10	47.10	7	47.40	47.00	3	123,407	0.00%
2021/08/05	11.1	47.61	6	47.62	47.15	5.1	126,196	0.00%
2021/08/04	1	49.20	20	49.09	48.60	-19	129,263	-0.01%
2021/08/03	2	48.50	0	0.00	48.75	2	134,933	0.00%
2021/08/02	13	48.97	5.5	48.94	49.25	7.5	138,109	0.01%
2021/07/30	3	49.90	10.5	49.53	48.90	-7.5	142,440	-0.01%
2021/07/29	6.5	47.19	27	47.87	48.90	-20.5	146,402	-0.01%
2021/07/28	9	46.89	9	47.32	46.90	0	148,860	0.00%
2021/07/27	37.2	47.49	7	48.04	46.50	30.2	151,587	0.02%
2021/07/26	85	50.07	71	48.84	48.55	14	154,472	0.01%
2021/07/23	20	49.45	22.7	49.57	50.40	-2.7	157,355	0.00%
2021/07/22	17	49.35	35	48.99	48.20	-18	158,348	-0.01%
2021/07/21	41.2	51.75	51	49.79	49.30	-9.8	159,661	-0.01%
2021/07/20	17	51.68	21	52.30	51.50	-4	159,499	0.00%
2021/07/19	6	53.83	20	54.00	53.10	-14	159,337	-0.01%
2021/07/16	34	53.27	58	52.82	53.00	-24	159,322	-0.02%
2021/07/15	68.1	52.70	47	53.15	54.40	21.1	159,147	0.01%
2021/07/14	39.1	50.78	12	50.86	50.70	27.1	158,637	0.02%
2021/07/13	62	54.47	53	55.00	52.60	9	158,188	0.01%
2021/07/12	27	57.62	22	58.52	57.40	5	157,356	0.00%
2021/07/09	42	57.32	8	57.08	56.50	34	156,798	0.02%
2021/07/08	73.4	57.69	75	57.48	58.50	-1.6	156,468	0.00%
2021/07/07	131	57.46	148.5	57.87	56.50	-17.5	155,332	-0.01%	大買/大賣/
2021/07/06	101	60.54	81	60.39	59.60	20	155,560	0.01%	大買/
2021/07/05	94	62.20	122	62.17	61.30	-28	156,896	-0.02%	大賣/
2021/07/02	123	60.06	89	60.38	60.10	34	154,581	0.02%	大買/
2021/07/01	267.2	60.99	289.6	61.03	58.80	-22.4	153,370	-0.01%	大買/大賣/
2021/06/30	191	62.29	138	62.34	61.20	53	151,103	0.04%	大買/大賣/
2021/06/29	222	58.39	225	58.79	59.50	-3	147,776	0.00%	大買/大賣/
2021/06/28	113.8	53.91	160	53.60	55.70	-46.2	141,237	-0.03%	大買/大賣/
2021/06/25	139.3	51.67	142	52.15	50.70	-2.7	136,878	0.00%	大買/大賣/
2021/06/24	104	50.85	90.1	50.54	50.60	13.9	135,237	0.01%	大買/
2021/06/23	156	51.36	117	50.34	48.25	39	133,347	0.03%	大買/大賣/
2021/06/22	75	50.96	99.1	50.62	51.70	-24.1	130,040	-0.02%
2021/06/21	125.1	47.66	99.5	47.59	47.00	25.6	125,972	0.02%	大買/
2021/06/18	65	50.71	42	50.91	50.00	23	124,583	0.02%
2021/06/17	110	51.96	83	53.19	50.80	27	123,048	0.02%	大買/
2021/06/16	20	51.18	32	50.69	50.40	-12	120,480	-0.01%
2021/06/15	7	48.41	31	47.87	50.60	-24	120,113	-0.02%
2021/06/11	19	47.27	6	46.97	47.20	13	119,897	0.01%
2021/06/10	18	45.90	16	45.74	47.10	2	120,284	0.00%
2021/06/09	13	47.02	17	47.18	46.80	-4	120,431	0.00%
2021/06/08	5	47.91	8	47.91	48.55	-3	120,709	0.00%
2021/06/07	39	45.99	10.5	47.47	47.20	28.5	120,863	0.02%
2021/06/04	16	50.76	11	51.21	49.95	5	120,690	0.00%
2021/06/03	53	51.84	18	52.18	51.60	35	121,601	0.03%
2021/06/02	22	53.16	12.6	52.90	52.70	9.5	121,644	0.01%
2021/06/01	164.5	53.29	221.4	53.15	53.30	-57	122,374	-0.05%	大買/大賣/
2021/05/31	57.2	52.15	46.1	52.66	52.40	11.1	121,105	0.01%
2021/05/28	25	47.99	71	47.63	48.70	-46	118,089	-0.04%
2021/05/27	154.1	45.32	150	45.43	44.30	4.1	116,115	0.00%	大買/大賣/
2021/05/26	231	43.94	230	43.70	44.10	1	114,060	0.00%	大買/大賣/
2021/05/25	194	44.37	272	44.93	44.00	-78	113,252	-0.07%	大買/大賣/
2021/05/24	383	46.09	290	46.21	45.05	93	113,497	0.08%	大買/大賣/
2021/05/21	382	44.09	414	43.97	46.15	-32	110,303	-0.03%	大買/大賣/
2021/05/20	357	45.34	353	44.07	43.00	4	105,867	0.00%	大買/大賣/
2021/05/19	83	43.65	84	44.35	45.00	-1	101,894	0.00%
2021/05/18	50	40.19	33.5	40.02	40.95	16.5	99,356	0.02%
2021/05/17	79.5	38.02	83	37.69	37.25	-3.5	97,397	0.00%
2021/05/14	141	44.29	111	43.45	41.35	30	95,502	0.03%	大買/大賣/
2021/05/13	94	47.04	90	47.02	45.90	4	92,554	0.00%
2021/05/12	210.1	54.53	211	55.67	51.00	-0.9	89,797	0.00%	大買/大賣/
2021/05/11	300	59.08	338	58.85	56.60	-38	86,567	-0.04%	大買/大賣/
2021/05/10	139.4	54.60	121	55.54	57.40	18.4	80,795	0.02%	大買/大賣/
2021/05/07	215	48.72	195	48.40	52.20	20	77,653	0.03%	大買/大賣/
2021/05/06	82	46.55	127	46.68	47.50	-45	73,184	-0.06%	大賣/
2021/05/05	81	42.53	98.4	42.30	43.20	-17.3	68,736	-0.03%
2021/05/04	282.3	40.58	261	40.50	39.30	21.3	66,023	0.03%	大買/大賣/
2021/05/03	228.1	44.98	144	44.96	42.65	84.1	62,948	0.13%	大買/大賣/
2021/04/29	116.1	41.53	262	41.83	42.60	-146	59,681	-0.24%	大買/大賣/鉅額交易
2021/04/28	186	39.60	103.2	39.08	38.75	82.8	56,519	0.15%	大買/大賣/
2021/04/27	199.1	39.66	123	39.62	40.00	76.1	55,435	0.14%	大買/大賣/
2021/04/26	20.1	38.82	12.7	38.80	39.25	7.4	53,702	0.01%
2021/04/23	32.3	35.17	29	34.92	35.70	3.3	53,554	0.01%
2021/04/22	2.7	38.27	3.2	38.69	36.25	-0.5	53,573	0.00%
2021/04/21	6	33.57	9	34.46	35.40	-3	53,448	-0.01%
2021/04/20	16	33.69	10	33.40	34.50	6	53,279	0.01%
2021/04/19	33	34.44	20.1	34.22	34.70	12.9	53,408	0.02%
2021/04/16	8.1	30.74	18	30.38	31.55	-10	53,007	-0.02%
2021/04/15	22	29.07	119	28.29	28.70	-97	52,922	-0.18%	大賣/
2021/04/14	23	28.01	38.1	28.26	27.80	-15.1	53,582	-0.03%
2021/04/13	12	27.79	16	28.01	27.40	-4	55,897	-0.01%
2021/04/12	74	28.23	45	28.47	29.00	29	59,126	0.05%
2021/04/09	71	26.47	152	26.40	26.80	-81	58,542	-0.14%	大賣/
2021/04/08	0	0.00	34.1	24.95	24.95	-34.1	56,092	-0.06%
2021/04/07	110.1	22.75	67	22.69	22.70	43.1	56,933	0.08%	大買/
2021/04/06	121	21.79	48.8	21.96	22.70	72.2	56,288	0.13%	大買/
2021/04/01	157.8	20.35	144	20.62	20.75	13.8	54,838	0.03%	大買/大賣/
2021/03/31	23	18.89	45	19.07	19.50	-22	52,181	-0.04%
2021/03/29	111	18.30	36	18.29	18.30	75	52,583	0.14%	大買/
2021/03/26	30	17.82	1	17.75	17.80	29	55,864	0.05%
2021/03/25	4	17.80	29	17.83	17.55	-25	58,787	-0.04%
2021/03/24	24	17.31	1	17.25	17.30	23	58,813	0.04%
2021/03/23	2	17.65	1	17.85	17.55	1	59,227	0.00%
2021/03/22	1	17.65	0	0.00	17.70	1	60,007	0.00%
2021/03/19	16	17.83	0	0.00	17.50	16	61,924	0.03%
2021/03/18	7	17.74	35	17.91	17.75	-28	63,665	-0.04%
2021/03/17	3	17.87	19	17.80	17.85	-16	66,518	-0.02%
2021/03/16	9	17.83	136	17.86	17.75	-127	67,843	-0.19%	大賣/鉅額交易
2021/03/15	84	18.36	3	18.48	18.35	81	67,472	0.12%
2021/03/12	22	18.48	24.5	18.57	18.75	-2.5	67,060	0.00%
2021/03/11	2	18.25	5	18.29	18.25	-3	66,686	0.00%
2021/03/10	25	18.25	85	18.10	18.20	-60	66,651	-0.09%
2021/03/09	122	18.66	78	18.66	18.40	44	66,366	0.07%	大買/
2021/03/08	23	17.98	4	18.13	18.10	19	65,151	0.03%
2021/03/05	41	17.91	56	18.04	17.85	-15	64,811	-0.02%
2021/03/04	40	18.59	35	18.67	18.60	5	63,711	0.01%
2021/03/03	59	17.86	44	17.81	17.75	15	61,301	0.02%
2021/03/02	21	17.56	37	17.50	17.30	-16	60,155	-0.03%
2021/02/26	47	17.58	64	17.46	17.45	-17	59,714	-0.03%
2021/02/25	12	17.09	58	17.07	17.45	-46	58,896	-0.08%
2021/02/24	73	17.02	34	17.03	16.50	39	58,000	0.07%
2021/02/23	14	16.66	86.1	16.53	17.20	-72.1	55,364	-0.13%
2021/02/22	72	15.59	17	15.69	15.65	55	54,002	0.10%
2021/02/19	30	15.15	25	15.34	15.45	5	53,465	0.01%
2021/02/18	49	14.98	44	15.20	15.40	5	52,997	0.01%
2021/02/17	3	14.07	21	14.07	14.25	-18	52,242	-0.03%
2021/02/05	2	13.45	0	0.00	13.40	2	51,850	0.00%
2021/02/04	0	0.00	1	13.60	13.65	-1	51,731	0.00%
2021/02/03	26	13.65	0	0.00	13.70	26	51,751	0.05%
2021/02/02	2	13.90	3	14.00	14.20	-1	51,453	0.00%
2021/02/01	0	0.00	5	13.38	13.80	-5	51,289	-0.01%
2021/01/29	7	13.71	2	14.15	13.60	5	51,075	0.01%
2021/01/28	7	13.94	5	14.05	13.90	2	51,168	0.00%
2021/01/27	19	14.44	0	0.00	14.40	19	51,213	0.04%
2021/01/26	19	14.86	0	0.00	14.85	19	51,226	0.04%
2021/01/25	7	15.34	15	15.42	15.25	-8	51,006	-0.02%
2021/01/22	1	14.90	3	15.20	15.25	-2	50,670	0.00%
2021/01/21	1	15.05	1	15.00	14.90	0	50,387	0.00%
2021/01/20	27	14.81	2	14.60	14.60	25	50,138	0.05%
2021/01/19	9	15.56	5	15.55	15.35	4	49,711	0.01%
2021/01/18	6	15.02	7	14.90	15.10	-1	49,391	0.00%
2021/01/15	11	16.00	11	16.05	15.70	0	48,895	0.00%
2021/01/14	26	16.56	31	16.46	16.40	-5	48,484	-0.01%
2021/01/13	24	15.85	32	15.78	16.10	-8	47,717	-0.02%
2021/01/12	25	15.85	12	15.70	15.70	13	47,363	0.03%
2021/01/11	17	16.69	6.1	16.85	16.65	10.9	46,697	0.02%
2021/01/08	16	16.63	146	16.60	16.80	-130	46,275	-0.28%	大賣/鉅額交易
2021/01/07	32	17.23	22	16.86	16.85	10	45,602	0.02%
2021/01/06	136	18.06	25	18.52	17.65	111	44,235	0.25%	大買/鉅額交易
2021/01/05	50	17.75	25	17.78	17.80	25	41,253	0.06%
2021/01/04	31	16.36	68	16.25	16.50	-37	37,384	-0.10%
2020/12/31	7	15.67	19	15.83	15.75	-12	35,812	-0.03%
2020/12/30	32	15.68	28	15.78	15.50	4	35,197	0.01%
2020/12/29	67	15.44	107	15.51	15.35	-40	33,981	-0.12%	大賣/
2020/12/28	14.1	15.20	50	15.36	15.00	-36	32,612	-0.11%
2020/12/25	12	15.83	65	15.43	15.50	-53	31,474	-0.17%
2020/12/24	47	15.86	24	15.62	15.50	23	30,591	0.08%
2020/12/23	36	15.43	27	15.72	16.00	9	29,622	0.03%
2020/12/22	128.1	16.32	51	16.72	15.20	77.1	28,061	0.27%	大買/
2020/12/21	82.9	15.50	33	15.61	15.75	49.9	24,162	0.21%
2020/12/18	51.1	14.25	1	14.50	14.35	50.1	21,095	0.24%
2020/12/17	5	14.19	8	14.23	14.20	-3	20,410	-0.01%
2020/12/16	52	14.81	55	14.66	14.25	-3	19,874	-0.02%
2020/12/15	19	14.39	16	14.76	14.15	3	18,916	0.02%
2020/12/14	135	14.05	121	14.20	14.30	14	17,025	0.08%	大買/大賣/
2020/12/11	154	13.56	105	13.63	13.75	49	14,796	0.33%	大買/大賣/
2020/12/10	5	12.85	8	12.69	12.85	-3	11,829	-0.03%
2020/12/08	2	11.90	0	0.00	11.90	2	10,395	0.02%
2020/12/07	23	12.09	3	12.18	12.10	20	10,456	0.19%
2020/12/04	1	12.10	126	12.02	12.05	-125	10,470	-1.19%	大賣/鉅額交易
2020/12/03	2	11.75	4	12.00	11.70	-2	10,500	-0.02%
2020/12/02	15	11.90	0	0.00	11.80	15	10,700	0.14%
2020/12/01	4	11.80	2	11.90	11.90	2	10,639	0.02%
2020/11/30	81	12.05	16	12.04	12.05	65	10,467	0.62%
2020/11/25	5	11.30	12	11.16	11.20	-7	9,397	-0.07%
2020/11/24	0	0.00	1	10.95	11.00	-1	8,983	-0.01%
2020/11/23	3	11.15	8	10.88	11.05	-5	8,851	-0.06%
2020/11/20	0	0.00	3	10.48	10.45	-3	8,295	-0.04%
2020/11/17	0	0.00	1	10.10	10.15	-1	8,056	-0.01%
2020/11/16	1	10.00	0	0.00	10.00	1	8,069	0.01%
2020/11/13	2	10.15	0	0.00	10.20	2	8,005	0.02%
2020/11/12	38	10.25	0	0.00	10.15	38	8,024	0.47%
2020/11/11	0	0.00	3	10.50	10.45	-3	7,943	-0.04%
2020/11/05	3	10.53	0	0.00	10.20	3	7,639	0.04%
2020/11/04	1	10.40	0	0.00	10.40	1	7,326	0.01%
2020/10/22	52	10.33	52	10.10	10.15	0	6,408	0.00%
2020/09/30	0	0.00	3	9.28	9.33	-3	5,744	-0.05%
2020/09/24	0	0.00	3	9.20	9.17	-3	5,766	-0.05%
2020/09/23	0	0.00	1.1	9.50	9.50	-1.1	5,670	-0.02%
2020/09/21	0	0.00	2	9.83	9.90	-2	5,528	-0.04%
2020/09/18	10	9.93	0	0.00	9.87	10	5,433	0.18%
2020/09/15	0	0.00	14	10.20	10.20	-14	5,003	-0.28%
2020/09/14	4	10.35	0	0.00	10.30	4	4,917	0.08%
2020/09/10	6	10.52	0.1	10.50	10.55	5.9	4,457	0.13%
2020/09/09	0	0.00	2	10.25	10.65	-2	4,283	-0.05%
2020/09/08	4	10.45	16	10.34	10.25	-12	4,044	-0.30%
2020/09/07	20	10.07	0	0.00	10.40	20	3,675	0.54%
2020/09/04	0	0.00	2	9.49	9.46	-2	3,309	-0.06%
2020/09/03	0	0.00	1	9.32	9.37	-1	3,253	-0.03%
2020/09/02	10	9.41	0	0.00	9.36	10	3,213	0.31%
2020/08/27	1	8.93	10	9.00	8.88	-9	3,019	-0.30%
2020/08/26	0	0.00	11	8.61	8.61	-11	2,830	-0.39%
2020/08/19	0	0.00	2	8.38	8.32	-2	2,914	-0.07%
2020/08/18	0	0.00	10	8.45	8.45	-10	2,881	-0.35%
2020/08/17	12	8.51	0	0.00	8.57	12	2,847	0.42%
2020/07/29	0	0.00	10.9	8.12	8.06	-10.9	2,811	-0.39%
2020/07/10	0	0.00	10	8.10	8.03	-10	3,122	-0.32%
2020/07/07	5	8.18	0	0.00	8.18	5	3,127	0.16%
2020/07/01	0	0.00	0	8.20	8.21	0	3,150	0.00%
2020/06/19	11	8.25	0	0.00	8.21	11	3,308	0.33%
2020/06/08	10	8.38	0	0.00	8.45	10	3,934	0.25%
2020/06/05	0	0.00	2	8.18	8.24	-2	3,877	-0.05%
2020/06/03	0	0.00	4	7.90	8.02	-4	3,936	-0.10%
2020/06/01	0	0.00	2	7.86	7.81	-2	3,931	-0.05%
2020/05/29	4	7.94	0	0.00	7.80	4	3,933	0.10%
2020/05/28	2	8.30	1	8.07	8.14	1	3,929	0.03%
2020/05/27	0	0.00	1	7.78	7.79	-1	3,835	-0.03%
2020/05/25	0	0.00	10	7.24	7.25	-10	3,769	-0.27%
2020/05/15	0	0.00	1	7.17	7.15	-1	3,759	-0.03%
2020/05/14	5	7.30	5	7.30	7.21	0	3,743	0.00%
2020/05/13	1	7.46	0	0.00	7.50	1	3,717	0.03%
2020/05/11	10	7.65	0	0.00	7.63	10	3,726	0.27%
2020/05/06	5	7.35	0	0.00	7.33	5	3,714	0.13%
2020/05/04	40	7.50	37	7.41	7.42	3	3,728	0.08%
2020/04/23	2	6.93	0	0.00	6.81	2	3,843	0.05%
2020/04/10	3	7.16	0	0.00	7.20	3	3,803	0.08%
2020/04/08	2	7.05	4	6.93	7.04	-2	3,929	-0.05%
2020/04/06	5	6.70	0	0.00	6.67	5	4,155	0.12%
2020/03/31	0	0.00	16	6.69	6.63	-16	4,219	-0.38%
2020/03/30	20	6.43	10	6.47	6.58	10	4,243	0.24%
2020/03/27	0	0.00	16	6.61	6.60	-16	4,329	-0.37%
2020/03/26	33	6.60	1	6.67	6.53	32	4,342	0.74%
2020/03/25	0	0.00	5	6.95	6.89	-5	4,286	-0.12%
2020/03/23	1	6.08	0	0.00	6.10	1	4,258	0.02%
2020/03/17	5	6.32	0	0.00	6.21	5	4,242	0.12%
2020/03/13	1	6.97	0	0.00	7.15	1	4,089	0.02%
2020/03/02	23	8.92	23	8.93	9.00	0	3,545	0.00%
2020/02/18	0	0.00	20	9.41	9.41	-20	3,588	-0.56%
2020/02/14	20	9.35	0	0.00	9.35	20	3,599	0.56%
2020/02/05	2	9.32	0	0.00	9.30	2	4,202	0.05%
2020/02/04	0	0.00	5	9.30	9.30	-5	4,194	-0.12%
2020/02/03	5	8.95	0	0.00	9.13	5	4,182	0.12%
2020/01/08	0	0.00	5	10.15	10.10	-5	3,916	-0.13%
2020/01/06	0	0.00	0.3	10.30	10.40	-0.3	3,919	-0.01%
2020/01/03	2	10.53	10	10.50	10.50	-8	3,944	-0.20%
2020/01/02	1	10.70	0	0.00	10.75	1	3,871	0.03%
2019/12/26	1	10.20	0	0.00	10.15	1	3,499	0.03%
2019/12/25	5	10.20	0	0.00	10.25	5	3,463	0.14%
2019/12/17	10	10.08	1	10.05	10.10	9	3,275	0.27%
2019/12/16	4	9.96	1	9.98	9.99	3	3,207	0.09%
2019/12/13	0	0.00	10	9.83	9.83	-10	3,091	-0.32%
2019/12/11	10	9.77	0	0.00	9.76	10	3,053	0.33%
2019/12/10	0	0.00	1	9.66	9.63	-1	3,033	-0.03%
2019/11/28	0	0.00	2	9.81	9.82	-2	3,107	-0.06%
2019/11/26	2	9.80	0	0.00	9.90	2	3,083	0.06%
2019/11/05	2	10.08	2	10.03	10.10	0	3,174	0.00%
2019/10/28	0	0.00	2	9.19	9.17	-2	2,965	-0.07%
2019/10/24	0	0.00	2	9.19	9.21	-2	3,010	-0.07%
2019/10/22	2	9.49	0	0.00	9.36	2	3,091	0.06%
2019/10/21	3	9.36	0	0.00	9.40	3	3,119	0.10%
2019/08/28	1	9.85	0	0.00	9.83	1	3,513	0.03%
2019/07/26	0	0.00	2	10.80	10.75	-2	5,495	-0.04%
2019/07/24	2	10.65	0	0.00	10.65	2	5,620	0.04%
2019/07/22	0	0.00	50	10.78	10.80	-50	5,714	-0.87%
2019/07/17	0	0.00	60	10.50	10.50	-60	6,190	-0.97%
2019/07/12	0	0.00	1.4	10.36	10.40	-1.4	6,538	-0.02%
2019/07/10	1	10.40	0	0.00	10.35	1	6,814	0.01%
2019/06/24	50	10.75	0	0.00	10.65	50	7,617	0.66%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/05/28	2	10.38	0	0.00	10.60	2	9,733	0.02%
2019/05/27	0	0.00	5	10.43	10.35	-5	9,845	-0.05%
2019/05/13	0	0.00	1	10.75	10.85	-1	10,715	-0.01%
2019/05/09	1	10.75	0	0.00	10.70	1	11,126	0.01%
2019/05/08	0	0.00	2	10.95	11.00	-2	11,056	-0.02%
2019/05/07	5	11.25	0	0.00	11.10	5	11,031	0.05%
2019/05/06	1	11.20	0	0.00	11.20	1	10,971	0.01%
2019/05/03	0	0.00	10	11.80	11.85	-10	10,577	-0.09%
2019/04/23	0	0.00	5	12.20	12.45	-5	9,537	-0.05%
2019/04/17	0	0.00	1	12.05	12.05	-1	9,305	-0.01%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/15	0	0.00	11	11.90	11.90	-11	9,104	-0.12%
2019/04/12	10	11.85	0	0.00	11.75	10	9,235	0.11%
2019/04/10	10	12.00	0	0.00	12.00	10	9,188	0.11%
2019/04/09	1	12.05	0	0.00	12.05	1	9,131	0.01%
2019/04/08	1	11.90	0	0.00	11.85	1	9,048	0.01%
2019/04/03	3	11.57	0	0.00	11.70	3	8,878	0.03%
2019/04/02	6	11.39	6	11.45	11.45	0	8,773	0.00%
2019/04/01	1	11.45	2	11.45	11.40	-1	8,713	-0.01%
2019/03/29	11	11.30	11	11.35	11.40	0	8,681	0.00%
2019/03/28	51	11.33	50	11.30	11.30	1	8,700	0.01%
2019/03/27	51	11.40	50	11.40	11.40	1	8,687	0.01%
2019/03/25	0	0.00	1	11.40	11.40	-1	8,594	-0.01%
2019/03/22	1	11.55	1	11.65	11.55	0	8,526	0.00%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	0	0.00	12	11.70	11.70	-12	8,396	-0.14%
2019/03/19	1	11.95	20	11.95	11.95	-19	8,157	-0.23%
2019/03/15	11	11.90	11.9	11.94	11.95	-0.9	8,085	-0.01%
2019/03/14	11	11.90	10	11.90	11.90	1	8,071	0.01%
2019/03/13	10	12.05	10	12.00	12.00	0	8,029	0.00%
2019/03/11	1	12.05	6	12.06	12.00	-5	8,335	-0.06%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	25	12.20	0	0.00	12.10	25	8,279	0.30%
2019/03/06	0	0.00	15	12.45	12.40	-15	8,456	-0.18%
2019/03/05	10	12.25	21	12.18	12.30	-11	8,093	-0.14%
2019/03/04	11	12.00	10	12.00	12.00	1	7,812	0.01%
2019/02/27	20	12.00	21	12.02	12.05	-1	7,764	-0.01%
2019/02/26	3	12.00	0	0.00	12.10	3	7,706	0.04%
2019/02/25	0	0.00	13	12.20	12.15	-13	7,565	-0.17%
2019/02/22	23	12.08	0	0.00	12.05	23	7,434	0.31%
2019/02/21	0	0.00	16	12.25	12.30	-16	7,250	-0.22%
2019/02/20	25	12.09	62	12.19	12.05	-37	7,093	-0.52%
2019/02/19	10	11.85	10	11.95	11.90	0	6,848	0.00%
2019/02/18	5	11.95	0	0.00	11.90	5	6,850	0.07%
2019/02/15	25	11.89	19	11.96	11.90	6	6,849	0.09%
2019/02/14	36	12.08	13.3	12.07	12.05	22.7	6,813	0.33%
2019/02/13	50	12.25	40.1	12.29	12.15	9.9	6,807	0.15%
2019/02/12	21	12.22	1	12.20	12.30	20	6,656	0.30%
2019/02/11	1	12.10	10	12.05	12.00	-9	6,421	-0.14%
2019/01/30	10	11.35	10	11.45	11.65	0	5,995	0.00%
2019/01/29	15	11.15	15	11.20	11.25	0	5,784	0.00%
2019/01/28	10	11.15	10	11.20	11.25	0	5,742	0.00%
2019/01/25	10	11.15	0	0.00	11.10	10	5,744	0.17%
2019/01/23	0	0.00	5	11.20	11.20	-5	5,744	-0.09%
2019/01/21	1	10.95	0	0.00	11.10	1	5,859	0.02%
2019/01/17	0	0.00	10	10.90	10.90	-10	6,114	-0.16%
2019/01/16	5	10.80	10	10.88	10.85	-5	6,230	-0.08%
2019/01/14	5	10.75	0	0.00	10.75	5	6,380	0.08%
2019/01/11	6	10.87	0	0.00	10.90	6	6,485	0.09%
2019/01/10	10	10.95	0	0.00	11.00	10	6,475	0.15%
2019/01/07	5	10.65	5	10.70	10.75	0	6,281	0.00%
2018/12/14	20	11.38	25	11.44	11.45	-5	7,950	-0.06%
2018/12/04	1	11.90	0	0.00	11.85	1	8,327	0.01%
2018/11/29	5	11.55	5	11.50	11.80	0	8,448	0.00%
2018/11/22	10	11.55	40	11.41	11.35	-30	8,925	-0.34%
2018/11/21	5	11.30	0	0.00	11.35	5	9,185	0.05%
2018/11/09	33	11.74	0	0.00	11.65	33	11,095	0.30%
2018/11/02	2	11.90	0	0.00	11.80	2	13,594	0.01%
2018/10/25	0	0.00	5	11.10	11.05	-5	13,832	-0.04%
2018/10/11	20	12.85	0	0.00	12.85	20	14,535	0.14%
2018/10/03	5	14.50	5	14.10	14.10	0	14,705	0.00%
2018/09/28	6	14.81	5	14.45	14.45	1	14,652	0.01%
2018/09/26	7	14.62	5	14.60	14.65	2	14,427	0.01%
2018/09/25	5	14.10	7	14.36	14.40	-2	14,220	-0.01%
2018/09/19	4	14.05	4	13.99	14.05	0	13,927	0.00%
2018/09/13	0	13.30	0	0.00	13.35	0	14,127	0.00%
2018/09/11	2	13.25	2	13.00	13.15	0	14,359	0.00%
2018/09/07	2	13.55	1	13.50	13.50	1	14,138	0.01%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/08/30	5	14.20	0	0.00	14.30	5	13,778	0.04%
2018/08/28	0	0.00	1	14.45	14.45	-1	13,557	-0.01%
2018/08/27	2	14.93	0	0.00	14.95	2	13,489	0.01%
2018/08/24	0	0.00	10	15.00	15.05	-10	13,586	-0.07%
2018/08/23	30	15.30	0	0.00	15.50	30	13,303	0.23%
2018/08/22	1	15.15	2	15.00	15.00	-1	13,059	-0.01%
2018/08/21	5	14.87	3	15.25	15.05	2	12,971	0.02%
2018/08/20	5	15.30	5	14.50	14.55	0	12,662	0.00%
2018/08/17	0	0.00	1	15.30	15.00	-1	12,321	-0.01%
2018/08/16	11	15.10	2	15.10	15.35	9	12,002	0.07%
2018/08/15	25	15.94	17	15.47	15.60	8	11,641	0.07%
2018/08/14	49	15.01	45	15.33	15.60	4	11,049	0.04%
2018/08/13	5	14.40	5	14.95	14.45	0	10,062	0.00%
2018/08/09	40	13.90	0	0.00	13.95	40	9,094	0.44%
2018/08/03	0	0.00	2	14.20	13.85	-2	8,889	-0.02%
2018/08/02	0	0.00	1	13.90	14.00	-1	8,827	-0.01%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	0	0.00	12	14.20	14.25	-12	8,653	-0.14%
2018/07/30	0	0.00	2	14.25	14.15	-2	8,570	-0.02%
2018/07/26	0	0.00	110	13.95	13.80	-110	8,311	-1.32%	大賣/鉅額交易
2018/07/25	1	13.60	5	13.60	13.65	-4	7,942	-0.05%
2018/07/17	0	0.00	2	13.20	13.35	-2	7,304	-0.03%
2018/07/12	0	13.30	0	0.00	13.35	0	7,037	0.00%
2018/07/11	1	13.30	5	13.30	13.35	-4	6,918	-0.06%
2018/07/06	0	0.00	4	12.73	12.95	-4	6,626	-0.06%
2018/07/03	1	12.55	0	0.00	12.40	1	6,668	0.01%
2018/06/26	0	0.00	2	12.70	12.95	-2	6,167	-0.03%
2018/06/25	2	12.85	0	0.00	12.90	2	6,160	0.03%
2018/06/20	0	0.00	1	12.30	12.60	-1	6,389	-0.02%
2018/06/14	0	0.00	1	12.15	12.10	-1	6,279	-0.02%
2018/06/13	2	12.50	0	0.00	12.40	2	6,294	0.03%
2018/06/12	1	12.50	0	0.00	12.50	1	6,219	0.02%
2018/06/06	1	12.00	0	0.00	12.05	1	6,105	0.02%
2018/06/05	0	0.00	26	12.10	12.10	-26	6,128	-0.42%
2018/06/04	0	0.00	2	12.10	12.20	-2	6,122	-0.03%
2018/06/01	2	11.70	0	0.00	11.85	2	5,952	0.03%
2018/05/30	5	11.10	5	11.25	11.25	0	6,534	0.00%
2018/05/23	3	10.90	3	10.95	10.95	0	7,979	0.00%
2018/05/22	100	11.11	20	11.10	11.10	80	8,247	0.97%
2018/05/21	20	11.08	0	0.00	11.05	20	8,767	0.23%
2018/05/18	10	10.98	10	11.10	11.00	0	8,899	0.00%
2018/05/17	5	10.95	5	11.05	10.90	0	8,978	0.00%
2018/05/14	10	11.00	0	0.00	10.85	10	9,553	0.10%
2018/05/08	2	10.55	0	0.00	10.60	2	9,737	0.02%
2018/04/30	4	10.83	0	0.00	10.80	4	10,792	0.04%
2018/04/24	0	0.00	2	11.00	11.00	-2	11,765	-0.02%
2018/04/19	2	11.35	0	0.00	11.25	2	13,211	0.02%
2018/04/10	2	12.00	0	0.00	11.80	2	17,410	0.01%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/28	0	0.00	30	11.40	11.45	-30	20,514	-0.15%
2018/03/26	2	10.95	0	0.00	10.85	2	20,399	0.01%
2018/03/23	27	11.12	0	0.00	10.95	27	20,320	0.13%
2018/03/22	5	11.75	0	0.00	11.80	5	20,021	0.02%
2018/03/21	2	12.15	0	0.00	12.10	2	19,894	0.01%
2018/03/20	2	12.15	0	0.00	12.10	2	19,964	0.01%
2018/03/19	6	12.20	0	0.00	12.05	6	20,064	0.03%
2018/03/13	2	12.45	1	12.45	12.40	1	20,768	0.00%
2018/03/12	2	12.30	0	0.00	12.35	2	20,728	0.01%
2018/03/07	0	0.00	1	12.40	12.35	-1	20,770	0.00%
2018/03/06	1	12.40	0	0.00	12.45	1	20,732	0.00%
2018/03/05	3	12.45	0	0.00	12.20	3	20,585	0.01%
2018/03/01	0	0.00	3	13.48	13.85	-3	19,740	-0.02%
2018/02/27	0	0.00	3	13.77	13.45	-3	19,364	-0.02%
2018/02/26	0	0.00	2	13.55	13.60	-2	19,157	-0.01%
2018/02/23	3	13.82	16	13.90	13.50	-13	18,999	-0.07%
2018/02/22	2	13.55	2	13.60	13.60	0	18,331	0.00%
2018/02/21	1	13.30	4	13.53	13.55	-3	18,062	-0.02%
2018/02/09	0	0.00	1	12.45	12.45	-1	17,463	-0.01%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	3	12.50	0	0.00	12.25	3	17,399	0.02%
2018/02/06	1	12.20	0	0.00	12.25	1	17,268	0.01%
2018/02/05	0	0.00	3	12.63	12.85	-3	16,969	-0.02%
2018/02/02	0	0.00	5	12.95	12.85	-5	16,940	-0.03%
2018/01/31	1	12.70	12	12.75	12.95	-11	16,955	-0.06%
2018/01/30	12	12.96	0	0.00	13.05	12	16,808	0.07%
2018/01/25	5	13.10	0	0.00	13.25	5	16,668	0.03%
2018/01/23	1	12.70	0	0.00	12.75	1	16,150	0.01%
2018/01/22	2	12.55	20	12.40	12.55	-18	16,061	-0.11%
2018/01/19	1	12.85	10	12.75	12.75	-9	15,954	-0.06%
2018/01/18	1	12.60	0	0.00	12.65	1	16,342	0.01%
2018/01/17	5	13.09	53	12.96	12.90	-48	16,235	-0.30%
2018/01/16	2	13.08	0	0.00	13.20	2	15,894	0.01%
2018/01/15	26	13.09	10	13.05	13.05	16	15,631	0.10%
2018/01/12	28	14.12	5	14.30	13.90	23	14,781	0.16%
2018/01/11	16	14.06	1	14.05	13.90	15	14,390	0.10%
2018/01/10	15	14.17	10	14.40	14.00	5	13,953	0.04%
2018/01/09	7	13.29	1	13.70	13.70	6	12,861	0.05%
2018/01/08	2	13.30	6	13.46	13.40	-4	12,193	-0.03%
2018/01/05	0	0.00	1	12.80	12.85	-1	11,174	-0.01%
2018/01/04	3	12.80	0	0.00	12.70	3	10,964	0.03%
2018/01/03	5	12.70	0	0.00	12.75	5	10,724	0.05%
2018/01/02	0	0.00	13	12.90	12.85	-13	10,405	-0.12%