中鴻 (2014)-永全券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/05/06	1	23.20	1	23.20	22.90	0	7,177	0.00%
2024/05/03	3	23.63	2	23.50	23.35	1	7,119	0.01%
2024/04/30	0.1	23.40	0	0.00	23.25	0.1	7,014	0.00%
2024/04/29	0	0.00	1	23.50	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	20	23.10	23.20	-20	6,947	-0.29%
2024/04/24	1	23.10	1	23.00	23.00	0	6,963	0.00%
2024/04/22	0	0.00	1	22.75	22.80	-1	7,016	-0.01%
2024/04/19	1	23.55	11	23.81	23.20	-10	6,917	-0.14%
2024/04/18	7	23.65	11	23.47	23.75	-4	6,679	-0.06%
2024/04/17	7	22.25	95	22.23	22.25	-88	6,151	-1.43%
2024/04/16	2	22.25	0	0.00	22.15	2	6,289	0.03%
2024/04/15	3	23.00	0	0.00	22.65	3	6,417	0.05%
2024/04/12	1	23.10	0	0.00	23.00	1	6,362	0.02%
2024/04/11	15	23.55	0	0.00	23.35	15	6,346	0.24%
2024/04/10	5	25.06	11	24.59	24.10	-6	6,309	-0.10%
2024/04/09	28	23.91	21	24.49	24.95	7	5,796	0.12%
2024/04/03	12	22.78	0	0.00	22.80	12	5,013	0.24%
2024/04/01	0	0.00	1	22.15	22.25	-1	5,043	-0.02%
2024/03/26	6	22.12	10	22.00	21.90	-4	6,896	-0.06%
2024/03/19	2	22.25	0	0.00	22.30	2	12,828	0.02%
2024/03/18	0	0.00	1	22.15	22.25	-1	12,849	-0.01%
2024/03/15	0	0.00	1	22.25	22.25	-1	12,860	-0.01%
2024/03/14	1	22.50	2	22.55	22.60	-1	12,852	-0.01%
2024/03/08	1	22.05	0	0.00	22.05	1	12,716	0.01%
2024/03/07	1	22.30	51	22.10	22.40	-50	12,713	-0.39%
2024/03/06	1	22.50	2	22.75	22.40	-1	12,652	-0.01%
2024/03/05	2	22.60	0	0.00	22.70	2	12,613	0.02%
2024/03/04	1	22.45	0	0.00	22.50	1	12,611	0.01%
2024/03/01	0	0.00	5	23.10	23.05	-5	12,603	-0.04%
2024/02/29	6	23.13	2	23.05	23.20	4	12,736	0.03%
2024/02/27	2	23.25	2	23.15	23.05	0	12,710	0.00%
2024/02/26	0	0.00	3	23.40	23.35	-3	12,706	-0.02%
2024/02/23	10	23.40	8	23.35	23.35	2	12,856	0.02%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/21	5	23.90	0	0.00	23.75	5	12,943	0.04%
2024/02/19	3	24.45	2	24.25	24.40	1	13,040	0.01%
2024/02/16	0	0.00	1	23.85	23.95	-1	13,129	-0.01%
2024/02/15	1	23.30	0	0.00	23.35	1	13,098	0.01%
2024/02/05	0	0.00	6	23.41	23.55	-6	13,087	-0.05%
2024/02/02	7	23.60	0	0.00	23.65	7	13,085	0.05%
2024/01/30	15	24.00	0	0.00	24.00	15	13,144	0.11%
2024/01/29	0	0.00	12	24.27	24.40	-12	13,164	-0.09%
2024/01/26	0	0.00	17	24.01	24.15	-17	13,153	-0.13%
2024/01/23	5	23.85	0	0.00	23.85	5	13,112	0.04%
2024/01/19	1	23.05	0	0.00	23.20	1	13,049	0.01%
2024/01/16	1	23.90	23	24.15	23.90	-22	13,025	-0.17%
2024/01/10	32	24.54	1	24.40	24.35	31	13,180	0.24%
2024/01/09	43	25.17	10	25.60	25.10	33	13,022	0.25%
2024/01/08	1	26.30	26	26.19	26.05	-25	12,801	-0.20%
2024/01/05	10	26.18	7	26.10	26.10	3	12,727	0.02%
2024/01/02	10	26.15	10	26.35	26.05	0	12,482	0.00%
2023/12/28	14	26.25	10	26.40	25.95	4	12,479	0.03%
2023/12/27	14	26.61	23.2	26.47	26.20	-9.2	12,340	-0.07%
2023/12/26	16	26.81	7	26.79	26.70	9	12,063	0.07%
2023/12/25	28	27.43	10	27.26	26.95	18	11,878	0.15%
2023/12/22	3	26.97	2	26.85	27.00	1	11,440	0.01%
2023/12/21	15	27.95	0	0.00	27.70	15	10,953	0.14%
2023/12/20	19	28.51	53	28.31	28.20	-34	10,450	-0.33%
2023/12/19	21	26.28	23	27.73	27.75	-2	9,327	-0.02%
2023/12/18	11	26.66	34	27.14	26.85	-23	7,949	-0.29%
2023/12/15	54	25.36	48	25.91	26.00	6	5,922	0.10%
2023/12/14	0	0.00	3	23.77	23.65	-3	4,955	-0.06%
2023/12/13	0	0.00	2	23.25	23.10	-2	5,090	-0.04%
2023/12/11	12	23.39	2	23.15	23.05	10	5,194	0.19%
2023/12/05	0	0.00	3	23.65	23.55	-3	5,163	-0.06%
2023/12/04	0	0.00	3	23.85	23.80	-3	5,142	-0.06%
2023/11/30	0	0.00	2	23.35	23.35	-2	5,087	-0.04%
2023/11/29	0	0.00	2	23.45	23.55	-2	5,135	-0.04%
2023/11/28	6	23.67	14	23.55	23.65	-8	5,111	-0.16%
2023/11/27	0	0.00	9	23.18	23.25	-9	5,024	-0.18%
2023/11/24	2	22.70	0	0.00	22.80	2	4,925	0.04%
2023/11/23	0	0.00	6	22.80	22.75	-6	4,947	-0.12%
2023/11/22	10	22.95	0	0.00	22.70	10	4,929	0.20%
2023/11/21	0	0.00	17	22.69	22.70	-17	4,799	-0.35%
2023/11/20	0	0.00	10	22.60	22.20	-10	4,711	-0.21%
2023/11/17	6	22.21	2.5	22.25	22.15	3.5	4,667	0.07%
2023/11/16	4	22.45	0	0.00	22.45	4	4,650	0.09%
2023/11/15	0	0.00	15	21.92	22.10	-15	4,565	-0.33%
2023/11/14	2	21.15	0	0.00	21.20	2	4,530	0.04%
2023/11/13	0	0.00	10	21.60	21.20	-10	4,654	-0.21%
2023/11/10	1	21.05	0	0.00	20.95	1	4,724	0.02%
2023/11/08	8	21.30	0	0.00	21.15	8	4,994	0.16%
2023/11/06	2	21.80	2	22.05	21.90	0	5,158	0.00%
2023/11/03	4	21.65	0	0.00	21.65	4	5,285	0.08%
2023/11/02	20	21.55	5	21.50	21.65	15	5,456	0.27%
2023/11/01	16	21.51	0	0.00	21.40	16	5,892	0.27%
2023/10/26	10	21.35	10	21.55	21.45	0	7,239	0.00%
2023/10/24	1	20.40	0	0.00	20.60	1	7,330	0.01%
2023/10/23	0.1	21.15	8	20.95	20.95	-7.9	7,386	-0.11%
2023/10/20	10	20.80	0	0.00	20.95	10	7,503	0.13%
2023/10/18	0	0.00	20	21.55	21.75	-20	7,777	-0.26%
2023/10/17	11	21.41	2	21.35	21.45	9	7,782	0.12%
2023/10/16	0	0.00	17	21.59	21.60	-17	7,802	-0.22%
2023/10/13	4	21.70	4	21.70	21.70	0	7,847	0.00%
2023/10/05	12	21.73	0	0.00	21.90	12	7,962	0.15%
2023/10/04	13.1	21.80	1	21.85	21.55	12.1	7,930	0.15%
2023/09/28	6	22.56	0	0.00	22.55	6	7,923	0.08%
2023/09/27	13	22.87	0	0.00	22.90	13	7,881	0.16%
2023/09/25	20	24.17	0	0.00	24.00	20	7,773	0.26%
2023/09/22	0	0.00	4	24.40	24.30	-4	7,782	-0.05%
2023/09/21	0	0.00	4	24.31	24.30	-4	7,775	-0.05%
2023/09/20	10	24.80	4	24.95	24.70	6	7,808	0.08%
2023/09/19	0	0.00	2	24.85	24.80	-2	7,937	-0.03%
2023/09/18	2	24.63	0	0.00	24.70	2	7,974	0.03%
2023/09/13	0	0.00	10	23.35	23.30	-10	7,998	-0.13%
2023/09/08	4	23.10	5	23.13	23.05	-1	8,336	-0.01%
2023/09/07	0	0.00	5	23.15	23.20	-5	8,399	-0.06%
2023/09/06	6	23.45	0	0.00	23.30	6	8,452	0.07%
2023/09/04	0	0.00	25	23.64	23.70	-25	8,456	-0.30%
2023/09/01	8	23.08	13.8	23.16	23.15	-5.8	8,427	-0.07%
2023/08/31	0	0.00	14	23.06	23.10	-14	8,529	-0.16%
2023/08/30	7	22.90	0	0.00	22.80	7	8,744	0.08%
2023/08/29	4	22.60	0	0.00	22.75	4	8,721	0.05%
2023/08/28	3	23.00	0	0.00	22.95	3	8,699	0.03%
2023/08/25	0	0.00	2	22.93	22.90	-2	8,695	-0.02%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/22	5	22.80	0	0.00	22.80	5	8,701	0.06%
2023/08/21	9	22.97	2	23.25	22.95	7	8,709	0.08%
2023/08/18	1	23.20	3	23.20	23.20	-2	8,681	-0.02%
2023/08/17	8	22.84	0	0.00	22.70	8	8,597	0.09%
2023/08/16	2	23.05	4	23.05	22.85	-2	8,488	-0.02%
2023/08/15	2	23.45	1	23.25	23.25	1	8,433	0.01%
2023/08/14	7	23.61	12	23.25	23.25	-5	8,369	-0.06%
2023/08/11	6	24.78	0	0.00	24.50	6	8,200	0.07%
2023/08/10	5	25.03	0	0.00	25.15	5	8,083	0.06%
2023/08/09	0	0.00	22	25.74	25.35	-22	8,026	-0.27%
2023/08/08	40	25.54	5	25.90	25.45	35	7,979	0.44%
2023/08/07	2	26.35	10	26.41	26.10	-8	7,900	-0.10%
2023/08/04	15	25.20	26	25.90	26.10	-11	7,485	-0.15%
2023/08/02	2	25.50	33	25.68	25.35	-31	6,959	-0.45%
2023/08/01	3	24.95	7	24.82	24.70	-4	6,343	-0.06%
2023/07/31	10	24.50	0	0.00	24.15	10	6,308	0.16%
2023/07/24	25	24.78	33	25.07	24.65	-8	6,006	-0.13%
2023/07/21	7	24.25	11	24.48	24.25	-4	5,786	-0.07%
2023/07/20	13	24.57	34	24.59	24.65	-21	5,833	-0.36%
2023/07/17	5	24.20	0	0.00	24.20	5	5,975	0.08%
2023/07/14	0	0.00	6	23.79	23.85	-6	6,015	-0.10%
2023/07/13	0	0.00	4	23.34	23.35	-4	5,984	-0.07%
2023/07/11	4	23.36	0	0.00	23.35	4	6,005	0.07%
2023/07/10	1	23.55	4	23.65	23.40	-3	6,079	-0.05%
2023/07/07	1	23.50	0	0.00	23.35	1	6,111	0.02%
2023/07/06	5	23.85	5	23.95	23.80	0	6,107	0.00%
2023/07/05	5	24.45	5	24.40	24.20	0	6,050	0.00%
2023/07/04	3	24.55	0	0.00	24.60	3	6,058	0.05%
2023/07/03	10	24.50	10	24.40	24.50	0	6,089	0.00%
2023/06/30	4	24.54	3	24.70	24.40	1	6,058	0.02%
2023/06/29	9	24.92	3	25.05	24.65	6	6,043	0.10%
2023/06/28	0	0.00	3	24.90	24.85	-3	6,043	-0.05%
2023/06/27	3	25.25	4	25.10	25.25	-1	5,963	-0.02%
2023/06/26	3	24.92	12	25.09	24.75	-9	5,823	-0.15%
2023/06/21	10	24.50	0	0.00	24.55	10	5,811	0.17%
2023/06/20	3	24.63	3	24.65	24.65	0	5,879	0.00%
2023/06/19	17	24.80	11	24.90	24.90	6	5,893	0.10%
2023/06/16	3	24.63	13	24.45	24.55	-10	5,664	-0.18%
2023/06/15	9	23.74	0	0.00	23.65	9	5,518	0.16%
2023/06/14	7	24.07	5	23.91	23.85	2	5,686	0.04%
2023/06/13	2	23.30	5	23.23	23.20	-3	5,680	-0.05%
2023/06/12	2	23.55	24	23.75	23.50	-22	5,720	-0.38%
2023/06/09	1	23.85	0	0.00	23.95	1	5,802	0.02%
2023/06/08	2	23.88	0	0.00	23.90	2	5,983	0.03%
2023/06/06	10.2	23.93	0	0.00	23.85	10.2	6,211	0.16%
2023/06/05	22	24.38	10	24.40	24.40	12	6,245	0.19%
2023/06/02	4	23.14	4	23.20	23.20	0	6,133	0.00%
2023/06/01	2	23.15	1	23.15	23.10	1	6,297	0.02%
2023/05/26	1	23.10	8	23.10	23.00	-7	7,358	-0.10%
2023/05/18	0	0.00	2	23.40	23.60	-2	8,285	-0.02%
2023/05/17	2	23.20	20	23.48	23.40	-18	8,378	-0.21%
2023/05/16	2	23.40	0	0.00	23.25	2	8,504	0.02%
2023/05/12	19	23.68	22	23.86	23.00	-3	8,750	-0.03%
2023/05/11	19	23.68	22	23.86	23.40	-3	8,702	-0.03%
2023/05/08	2	24.45	3	24.55	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	6	24.46	24.45	-6	9,345	-0.06%
2023/05/04	8.2	24.10	1	24.15	24.05	7.2	9,566	0.08%
2023/05/03	1	24.20	0	0.00	24.25	1	9,880	0.01%
2023/05/02	0	0.00	2	24.25	24.20	-2	10,177	-0.02%
2023/04/28	10	24.50	0	0.00	24.50	10	10,489	0.10%
2023/04/27	6	24.30	0	0.00	24.30	6	10,776	0.06%
2023/04/24	10	25.20	0	0.00	25.15	10	11,957	0.08%
2023/04/21	4	25.33	0	0.00	25.55	4	12,174	0.03%
2023/04/20	4	25.90	5	25.75	25.75	-1	12,054	-0.01%
2023/04/19	5	26.60	8	26.16	26.15	-3	12,265	-0.02%
2023/04/18	2	26.50	0	0.00	26.55	2	12,241	0.02%
2023/04/17	15	26.60	0	0.00	26.65	15	12,290	0.12%
2023/04/14	2	26.70	0	0.00	26.70	2	12,409	0.02%
2023/04/13	1	26.70	42	27.02	27.10	-41	12,479	-0.33%
2023/04/12	0	0.00	20	26.88	26.80	-20	12,549	-0.16%
2023/04/07	6	26.63	2	26.53	26.55	4	13,120	0.03%
2023/04/06	1	26.50	46	26.44	26.75	-45	13,469	-0.33%
2023/03/30	1	26.30	0	0.00	26.25	1	15,575	0.01%
2023/03/28	7	26.23	2	26.15	26.15	5	17,801	0.03%
2023/03/27	1	26.55	0	0.00	26.50	1	18,537	0.01%
2023/03/24	14	26.76	3	27.00	26.55	11	19,550	0.06%
2023/03/23	6	26.33	10	26.25	26.40	-4	20,721	-0.02%
2023/03/22	10	26.66	0	0.00	26.60	10	22,079	0.05%
2023/03/21	5	26.65	0	0.00	26.85	5	22,657	0.02%
2023/03/20	10	26.71	0	0.00	26.65	10	22,689	0.04%
2023/03/17	19	27.04	9	27.06	27.15	10	22,606	0.04%
2023/03/16	10	27.15	17	27.09	27.05	-7	22,463	-0.03%
2023/03/15	4	27.60	14	27.60	27.60	-10	22,491	-0.04%
2023/03/14	2	28.10	0	0.00	27.60	2	22,529	0.01%
2023/03/13	5	27.44	0	0.00	27.75	5	22,740	0.02%
2023/03/10	8	27.91	0	0.00	27.90	8	22,697	0.04%
2023/03/09	3	28.50	33	28.72	28.70	-30	22,744	-0.13%
2023/03/07	8	28.32	9	28.62	28.80	-1	22,742	0.00%
2023/03/06	3	28.40	14	28.55	28.40	-11	22,627	-0.05%
2023/03/03	1	27.90	3	28.05	28.30	-2	22,580	-0.01%
2023/03/02	10	27.60	9	27.94	28.15	1	22,576	0.00%
2023/03/01	63	27.59	13	27.74	27.40	50	22,561	0.22%
2023/02/24	15	29.30	5	28.85	28.90	10	22,234	0.04%
2023/02/23	24	29.60	16	29.68	29.70	8	21,938	0.04%
2023/02/22	8	28.82	0	0.00	29.20	8	21,873	0.04%
2023/02/21	10	29.25	0	0.00	29.25	10	21,945	0.05%
2023/02/20	0	0.00	12	29.29	29.20	-12	22,379	-0.05%
2023/02/17	16	28.93	21	28.95	29.00	-5	23,118	-0.02%
2023/02/16	3	28.68	1	28.70	28.80	2	23,559	0.01%
2023/02/15	39	28.59	6	29.00	28.40	33	23,389	0.14%
2023/02/14	7	28.72	0	0.00	28.80	7	23,295	0.03%
2023/02/13	3	27.90	1	27.90	28.85	2	23,198	0.01%
2023/02/10	1	28.10	1	28.40	28.10	0	23,059	0.00%
2023/02/09	0	0.00	16	28.59	28.40	-16	23,070	-0.07%
2023/02/08	3	28.78	22	28.81	28.65	-19	23,104	-0.08%
2023/02/07	1	28.80	4	28.60	28.80	-3	22,930	-0.01%
2023/02/06	2	27.65	0	0.00	28.05	2	22,757	0.01%
2023/02/03	22	27.90	2	27.80	27.80	20	22,668	0.09%
2023/02/02	12	28.39	32	28.42	28.45	-20	22,489	-0.09%
2023/02/01	5	28.65	0	0.00	28.75	5	22,276	0.02%
2023/01/31	1	29.10	6	29.33	29.00	-5	21,995	-0.02%
2023/01/30	23	28.88	10	29.00	29.00	13	21,744	0.06%
2023/01/16	23	28.12	13	28.01	27.95	10	21,168	0.05%
2023/01/13	1	27.65	0	0.00	27.75	1	20,983	0.00%
2023/01/12	21	27.92	14	27.96	27.60	7	20,674	0.03%
2023/01/11	5	27.70	7	27.62	27.80	-2	20,210	-0.01%
2023/01/10	12	27.06	10	27.30	27.25	2	19,989	0.01%
2023/01/09	8	27.59	8	27.60	27.35	0	19,992	0.00%
2023/01/06	0	0.00	15	26.71	27.10	-15	19,758	-0.08%
2023/01/05	0	0.00	6	26.70	26.50	-6	19,785	-0.03%
2023/01/04	22	26.64	0	0.00	26.65	22	19,743	0.11%
2023/01/03	1	27.10	6	27.18	27.10	-5	19,655	-0.03%
2022/12/30	27	26.86	13	26.84	26.75	14	19,555	0.07%
2022/12/29	1	26.75	0	0.00	26.60	1	19,450	0.01%
2022/12/28	10	27.05	5	27.01	26.80	5	19,437	0.03%
2022/12/27	31	26.89	2	26.55	26.70	29	19,274	0.15%
2022/12/26	5	27.44	6	27.27	27.10	-1	19,051	-0.01%
2022/12/23	26	27.68	31	27.81	27.60	-5	18,722	-0.03%
2022/12/22	18	27.11	4	27.26	27.30	14	17,973	0.08%
2022/12/21	21	26.51	38	26.76	27.10	-17	16,789	-0.10%
2022/12/20	34	25.40	5	26.16	24.70	29	15,380	0.19%
2022/12/19	12	26.93	0	0.00	26.00	12	14,732	0.08%
2022/12/16	29	27.51	91	27.67	27.50	-62	14,061	-0.44%
2022/12/15	10	27.40	10	27.26	27.60	0	13,168	0.00%
2022/12/14	18	26.64	16	26.63	25.90	2	12,193	0.02%
2022/12/13	2	26.00	58	25.86	26.40	-56	10,963	-0.51%
2022/12/12	0	0.00	3	24.10	24.00	-3	10,542	-0.03%
2022/12/07	10	24.31	15	24.06	23.85	-5	10,670	-0.05%
2022/12/06	3	24.30	0	0.00	24.15	3	10,594	0.03%
2022/12/05	10	24.66	18	24.29	24.70	-8	10,597	-0.08%
2022/12/02	9	23.54	2	23.55	23.60	7	10,364	0.07%
2022/12/01	5	23.90	8	24.30	23.95	-3	10,432	-0.03%
2022/11/30	3	23.70	0	0.00	23.80	3	10,464	0.03%
2022/11/29	0	0.00	23	23.69	23.85	-23	10,493	-0.22%
2022/11/28	5	22.60	0	0.00	22.60	5	10,399	0.05%
2022/11/25	15	22.75	3	23.20	22.80	12	10,516	0.11%
2022/11/24	5	22.64	0	0.00	22.80	5	10,531	0.05%
2022/11/23	15	22.88	1	23.40	22.75	14	10,466	0.13%
2022/11/22	4	23.43	0	0.00	23.35	4	10,378	0.04%
2022/11/21	0	0.00	10	24.00	23.85	-10	10,361	-0.10%
2022/11/18	0	0.00	2	24.00	23.90	-2	10,353	-0.02%
2022/11/17	0	0.00	5	23.90	24.20	-5	10,256	-0.05%
2022/11/16	3	24.37	12	24.18	24.45	-9	10,149	-0.09%
2022/11/15	2	24.15	90	23.80	24.10	-88	9,713	-0.91%
2022/11/14	1	22.05	13	21.62	22.45	-12	8,940	-0.13%
2022/11/11	2	20.50	2	20.75	20.45	0	8,585	0.00%
2022/11/10	50	20.45	45	20.40	20.35	5	8,764	0.06%
2022/11/09	8	20.63	20	20.80	20.75	-12	9,001	-0.13%
2022/11/08	0	0.00	1	20.95	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	1	20.45	20.40	-1	9,865	-0.01%
2022/11/04	2	19.85	0	0.00	19.90	2	9,907	0.02%
2022/11/02	10	20.40	31	20.38	20.45	-21	9,996	-0.21%
2022/11/01	1	19.95	2	19.95	20.00	-1	10,034	-0.01%
2022/10/31	3	19.72	0	0.00	19.70	3	10,146	0.03%
2022/10/28	21	20.01	0	0.00	19.90	21	10,270	0.20%
2022/10/27	11	20.45	0	0.00	20.50	11	10,296	0.11%
2022/10/26	10	20.50	0	0.00	20.45	10	10,711	0.09%
2022/10/25	31	20.83	0	0.00	20.80	31	11,142	0.28%
2022/10/21	1	21.70	0	0.00	21.50	1	11,244	0.01%
2022/10/20	0	0.00	1	21.10	22.45	-1	11,328	-0.01%
2022/10/19	1	21.80	11	21.63	21.90	-10	11,399	-0.09%
2022/10/17	10	20.95	0	0.00	21.15	10	11,683	0.09%
2022/10/14	0	0.00	1	21.30	21.15	-1	11,844	-0.01%
2022/10/05	2	22.55	10	22.55	22.60	-8	12,293	-0.07%
2022/10/04	0	0.00	23	22.15	22.15	-23	12,230	-0.19%
2022/09/29	0	0.00	1	20.90	21.00	-1	12,300	-0.01%
2022/09/28	11	20.47	11	20.92	20.50	0	12,279	0.00%
2022/09/27	22	21.45	0	0.00	21.40	22	12,321	0.18%
2022/09/26	18	22.41	6	22.05	21.65	12	12,522	0.10%
2022/09/23	0	0.00	30	22.85	23.00	-30	12,506	-0.24%
2022/09/22	13	22.53	1	22.80	22.55	12	12,464	0.10%
2022/09/21	27	23.59	20	23.43	23.20	7	12,282	0.06%
2022/09/20	16	24.24	0	0.00	24.20	16	12,026	0.13%
2022/09/19	20	24.85	17	25.00	24.45	3	11,912	0.03%
2022/09/15	0	0.00	2	24.50	24.45	-2	11,879	-0.02%
2022/09/14	1	24.00	14	23.93	23.95	-13	11,970	-0.11%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	1	24.55	1	24.90	24.60	0	12,301	0.00%
2022/09/07	17	24.26	0	0.00	23.90	17	12,320	0.14%
2022/09/06	18	24.27	1	24.20	23.95	17	12,180	0.14%
2022/09/05	3	24.77	3	24.70	24.60	0	12,095	0.00%
2022/09/02	0	0.00	1	25.40	25.15	-1	12,179	-0.01%
2022/09/01	7	25.47	0	0.00	25.20	7	12,175	0.06%
2022/08/31	10	25.73	0	0.00	25.95	10	12,098	0.08%
2022/08/29	1	26.30	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	1	27.20	27.05	-1	12,174	-0.01%
2022/08/25	5	26.79	0	0.00	26.90	5	12,183	0.04%
2022/08/23	4	26.60	0	0.00	26.55	4	12,301	0.03%
2022/08/22	10	26.90	0	0.00	26.80	10	12,299	0.08%
2022/08/19	1.7	27.73	0	0.00	27.55	1.7	12,263	0.01%
2022/08/18	2	27.50	0	0.00	27.70	2	12,205	0.02%
2022/08/17	3	27.68	5	27.95	27.45	-2	12,084	-0.02%
2022/08/16	3.2	27.46	2	27.10	27.20	1.2	11,983	0.01%
2022/08/15	3	27.60	9	27.63	27.60	-6	11,864	-0.05%
2022/08/12	0	0.00	12	26.26	26.00	-12	11,606	-0.10%
2022/08/11	2	25.25	0	0.00	25.20	2	11,403	0.02%
2022/08/09	0	0.00	0	25.50	25.50	0	11,359	0.00%
2022/08/08	14	25.63	0	0.00	25.50	14	11,344	0.12%
2022/08/05	5	26.25	0	0.00	26.05	5	11,308	0.04%
2022/08/04	2	25.73	0	0.00	26.00	2	11,422	0.02%
2022/08/03	6	26.67	0	0.00	26.70	6	11,402	0.05%
2022/08/02	9	26.38	7	26.71	26.90	2	11,544	0.02%
2022/08/01	2	26.00	51	26.19	27.10	-49	11,292	-0.43%
2022/07/29	0	0.00	2	25.15	25.15	-2	11,552	-0.02%
2022/07/28	0	0.00	6	24.87	24.90	-6	11,523	-0.05%
2022/07/27	12	24.36	8	24.44	24.60	4	11,460	0.03%
2022/07/26	16	25.48	0	0.00	25.05	16	11,397	0.14%
2022/07/25	16	28.51	8	28.42	28.70	8	11,190	0.07%
2022/07/22	7	28.39	3	28.00	28.20	4	11,040	0.04%
2022/07/21	21	28.34	5	28.20	28.10	16	11,086	0.14%
2022/07/20	6	29.12	11	29.28	29.40	-5	11,156	-0.04%
2022/07/19	20	28.65	7	28.74	28.75	13	11,216	0.12%
2022/07/18	6	27.51	6	28.13	28.40	0	11,158	0.00%
2022/07/15	10	26.65	0	0.00	26.85	10	11,091	0.09%
2022/07/14	0	0.00	1	26.75	26.80	-1	11,223	-0.01%
2022/07/12	1	26.80	0	0.00	26.75	1	11,532	0.01%
2022/07/11	0	0.00	11	27.00	27.00	-11	11,650	-0.09%
2022/07/05	1	25.90	1	25.95	26.00	0	12,164	0.00%
2022/07/04	12	25.13	5	25.00	25.00	7	12,242	0.06%
2022/07/01	1	26.85	1	27.15	26.60	0	12,314	0.00%
2022/06/30	17	26.93	0	0.00	26.85	17	12,310	0.14%
2022/06/29	5	27.80	0	0.00	27.70	5	12,355	0.04%
2022/06/28	2	27.95	0	0.00	27.95	2	12,507	0.02%
2022/06/27	3	28.62	16	28.59	28.50	-13	13,089	-0.10%
2022/06/23	1	27.25	0	0.00	27.10	1	13,663	0.01%
2022/06/22	1	27.35	1	27.25	27.40	0	13,894	0.00%
2022/06/21	6	28.38	1	28.40	28.40	5	14,512	0.03%
2022/06/20	17	29.08	10	28.60	28.05	7	14,978	0.05%
2022/06/17	11	29.49	0	0.00	29.80	11	16,109	0.07%
2022/06/16	12	30.68	0	0.00	30.00	12	17,398	0.07%
2022/06/15	6	30.97	1	30.90	30.90	5	17,549	0.03%
2022/06/14	17	30.44	2	30.85	31.00	15	17,760	0.08%
2022/06/13	2	31.28	0	0.00	31.15	2	18,175	0.01%
2022/06/10	2	32.25	0	0.00	32.55	2	18,323	0.01%
2022/06/07	1.1	33.07	1	33.15	33.30	0.1	19,624	0.00%
2022/06/06	1	33.20	4	33.34	33.50	-3	19,839	-0.02%
2022/06/02	4.1	32.70	0	0.00	32.65	4.1	21,173	0.02%
2022/06/01	6	33.08	3	33.13	33.15	3	22,617	0.01%
2022/05/31	7	32.79	0	0.00	32.70	7	22,746	0.03%
2022/05/30	0	0.00	14	33.50	33.40	-14	22,803	-0.06%
2022/05/27	6	33.02	1	33.20	33.00	5	23,267	0.02%
2022/05/26	1	33.00	0	0.00	32.80	1	23,743	0.00%
2022/05/25	3	32.63	0	0.00	32.65	3	23,894	0.01%
2022/05/24	1	33.10	1	33.55	32.90	0	24,000	0.00%
2022/05/23	31	33.10	4	33.38	33.00	27	24,170	0.11%
2022/05/20	1	33.30	0	0.00	33.10	1	24,603	0.00%
2022/05/19	16	31.83	2	31.85	31.90	14	25,466	0.05%
2022/05/18	0	0.00	2	33.70	33.45	-2	25,245	-0.01%
2022/05/17	3	32.73	0	0.00	32.95	3	25,175	0.01%
2022/05/16	2	33.00	0	0.00	32.90	2	25,132	0.01%
2022/05/13	2	32.85	2	32.70	32.75	0	25,157	0.00%
2022/05/12	5	32.97	3	32.90	32.35	2	25,175	0.01%
2022/05/11	13	33.80	3	33.90	33.65	10	25,046	0.04%
2022/05/10	6	34.17	3	34.50	34.50	3	25,121	0.01%
2022/05/09	1	33.90	3	33.90	33.65	-2	25,071	-0.01%
2022/05/06	66	35.00	882	34.65	34.60	-816	25,056	-3.26%	大賣/鉅額交易
2022/05/05	1	38.50	1	38.45	38.35	0	24,627	0.00%
2022/05/04	0	0.00	2	37.90	37.95	-2	24,616	-0.01%
2022/05/03	4	37.75	10	37.90	37.85	-6	24,698	-0.02%
2022/04/29	5	38.16	0	0.00	38.15	5	24,756	0.02%
2022/04/28	4	38.15	0	0.00	38.05	4	24,853	0.02%
2022/04/27	2	38.20	1	38.10	38.20	1	24,827	0.00%
2022/04/26	20	40.38	3	39.48	39.40	17	24,640	0.07%
2022/04/25	12	41.22	0	0.00	40.90	12	24,401	0.05%
2022/04/22	14	43.86	2	43.85	43.85	12	24,199	0.05%
2022/04/21	1	43.50	0	0.00	43.10	1	24,298	0.00%
2022/04/20	0	0.00	1	43.65	43.60	-1	24,620	0.00%
2022/04/19	12	44.88	7	44.83	44.50	5	24,576	0.02%
2022/04/18	39	45.41	11	45.58	44.75	28	24,596	0.11%
2022/04/15	1	47.00	0	0.00	46.80	1	24,461	0.00%
2022/04/14	5	46.89	0	0.00	46.80	5	24,431	0.02%
2022/04/13	0	0.00	4	47.35	47.10	-4	24,418	-0.02%
2022/04/12	11	46.15	6	46.52	46.70	5	24,421	0.02%
2022/04/11	29	46.75	24	46.74	46.65	5	24,375	0.02%
2022/04/08	0	0.00	3	47.20	47.50	-3	24,241	-0.01%
2022/04/07	2	46.18	30	46.72	45.75	-28	24,089	-0.12%
2022/04/06	23	46.65	0	0.00	46.95	23	23,863	0.10%
2022/04/01	2	46.50	10	46.43	46.55	-8	23,925	-0.03%
2022/03/31	10	46.48	0	0.00	46.15	10	24,396	0.04%
2022/03/30	30	45.15	18	45.90	46.90	12	24,614	0.05%
2022/03/29	25	46.18	3	46.20	46.00	22	24,555	0.09%
2022/03/28	31	47.15	0	0.00	47.30	31	24,828	0.12%
2022/03/25	0	0.00	11	48.30	48.50	-11	25,621	-0.04%
2022/03/24	83	47.99	3	47.95	47.95	80	27,333	0.29%
2022/03/23	0	0.00	53	48.15	48.50	-53	28,160	-0.19%
2022/03/22	714	47.86	36	47.70	47.40	678	27,779	2.44%	大買/鉅額交易
2022/03/21	1	47.00	98	46.77	47.20	-97	26,656	-0.36%
2022/03/18	3	44.00	17	44.19	43.95	-14	25,846	-0.05%
2022/03/17	0	0.00	1	44.70	44.20	-1	26,610	0.00%
2022/03/16	3	43.97	3	43.95	43.75	0	26,726	0.00%
2022/03/15	7	43.04	0	0.00	43.20	7	26,546	0.03%
2022/03/14	24	43.57	2	43.45	44.00	22	27,330	0.08%
2022/03/11	4	43.81	15	43.93	43.60	-11	27,832	-0.04%
2022/03/10	20	41.70	6	41.92	42.80	14	27,391	0.05%
2022/03/09	2	41.10	1	41.70	41.80	1	27,386	0.00%
2022/03/08	36	42.15	28	43.14	40.90	8	27,456	0.03%
2022/03/07	11	42.60	37	43.59	43.90	-26	26,189	-0.10%
2022/03/04	4	41.85	98	42.01	42.00	-94	24,971	-0.38%
2022/03/03	11	42.31	1	42.20	42.30	10	25,053	0.04%
2022/03/02	3	42.63	7	42.39	42.25	-4	25,338	-0.02%
2022/03/01	11	42.31	26	42.45	42.05	-15	26,021	-0.06%
2022/02/25	5	40.65	1	40.35	40.50	4	27,087	0.01%
2022/02/24	7	39.99	0	0.00	39.35	7	27,790	0.03%
2022/02/23	10	41.55	2	40.85	41.30	8	27,769	0.03%
2022/02/22	13	41.80	3	42.27	41.20	10	27,786	0.04%
2022/02/21	4	42.11	47	41.56	42.75	-43	27,345	-0.16%
2022/02/18	0	0.00	3	39.80	39.85	-3	26,414	-0.01%
2022/02/17	6	39.45	3	39.90	39.75	3	26,629	0.01%
2022/02/16	4	39.50	7	39.79	39.55	-3	26,832	-0.01%
2022/02/15	3	39.10	1	39.70	39.10	2	27,223	0.01%
2022/02/14	0	0.00	3	39.75	39.80	-3	28,130	-0.01%
2022/02/10	2	40.60	21	40.29	40.50	-19	28,566	-0.07%
2022/02/09	10	40.00	0	0.00	40.25	10	29,265	0.03%
2022/02/08	0	0.00	6	39.70	40.00	-6	29,287	-0.02%
2022/02/07	0	0.00	25	39.33	39.85	-25	29,340	-0.09%
2022/01/25	11	37.16	5	37.10	36.75	6	29,502	0.02%
2022/01/24	1	37.10	0	0.00	37.10	1	29,595	0.00%
2022/01/21	2	38.70	2	39.00	38.15	0	29,608	0.00%
2022/01/19	4	38.40	0	0.00	38.25	4	29,578	0.01%
2022/01/18	5	38.80	0	0.00	38.80	5	29,689	0.02%
2022/01/17	10	39.48	0	0.00	39.45	10	29,911	0.03%
2022/01/14	2	39.73	0	0.00	40.00	2	30,508	0.01%
2022/01/13	3	39.45	6	40.02	40.00	-3	30,450	-0.01%
2022/01/12	3	38.28	1	38.15	38.45	2	30,188	0.01%
2022/01/11	3	38.37	1	38.35	38.15	2	30,146	0.01%
2022/01/10	6	38.76	3	38.73	38.90	3	30,244	0.01%
2022/01/06	5	39.68	0	0.00	39.75	5	30,272	0.02%
2022/01/05	6	40.62	2	40.25	40.25	4	30,346	0.01%
2022/01/04	19	40.09	10	40.11	40.15	9	30,395	0.03%
2022/01/03	8	40.48	1	40.45	40.70	7	30,572	0.02%
2021/12/30	14	41.23	1	41.65	41.15	13	30,805	0.04%
2021/12/28	12	41.33	0	0.00	41.10	12	31,211	0.04%
2021/12/27	19	41.52	2	41.90	41.00	17	31,412	0.05%
2021/12/24	16	43.61	20	43.04	42.55	-4	31,107	-0.01%
2021/12/23	22	43.62	12	43.68	43.55	10	30,878	0.03%
2021/12/22	0	0.00	29	44.09	43.90	-29	30,458	-0.10%
2021/12/21	17	43.36	21	42.38	44.55	-4	29,872	-0.01%
2021/12/20	111	43.98	17	43.42	44.05	94	28,816	0.33%	大買/
2021/12/17	39	41.46	55	41.20	41.70	-16	26,866	-0.06%
2021/12/16	8	39.56	0	0.00	39.40	8	25,705	0.03%
2021/12/15	5	39.90	1	39.95	39.95	4	25,899	0.02%
2021/12/14	4	40.05	12	40.46	39.65	-8	25,870	-0.03%
2021/12/13	18	40.02	31	40.29	40.90	-13	25,432	-0.05%
2021/12/10	5	38.86	3	38.90	38.50	2	24,588	0.01%
2021/12/09	13	38.70	5	39.09	38.45	8	24,644	0.03%
2021/12/08	49	39.75	19	40.16	39.15	30	24,884	0.12%
2021/12/07	8	38.85	40	38.40	39.00	-32	24,544	-0.13%
2021/12/06	6	37.27	30	37.11	37.10	-24	23,937	-0.10%
2021/12/03	10.7	36.43	0	0.00	36.50	10.7	23,783	0.04%
2021/12/02	0	0.00	10	36.10	36.20	-10	23,710	-0.04%
2021/12/01	1	35.10	10	35.05	35.40	-9	23,638	-0.04%
2021/11/30	10	34.84	17	35.05	35.10	-7	23,681	-0.03%
2021/11/29	13	34.94	4	35.33	35.10	9	23,701	0.04%
2021/11/26	4	36.39	0	0.00	36.25	4	23,693	0.02%
2021/11/25	10	37.74	19	38.31	38.15	-9	23,602	-0.04%
2021/11/24	29	37.20	19	37.56	37.40	10	22,654	0.04%
2021/11/23	3	35.17	17	35.33	35.20	-14	21,411	-0.07%
2021/11/22	0	0.00	2	32.75	33.40	-2	21,791	-0.01%
2021/11/19	18	33.13	3	33.55	32.85	15	21,762	0.07%
2021/11/18	3	33.78	1	33.70	33.90	2	21,745	0.01%
2021/11/17	0	0.00	1	34.20	33.85	-1	21,904	0.00%
2021/11/16	8	34.34	0	0.00	34.10	8	22,142	0.04%
2021/11/15	5	34.83	6	34.75	34.75	-1	22,263	0.00%
2021/11/12	7	35.59	1	35.55	35.55	6	22,815	0.03%
2021/11/11	2	37.00	4	36.80	36.25	-2	22,815	-0.01%
2021/11/10	22	35.24	0	0.00	34.95	22	22,256	0.10%
2021/11/09	5	35.46	7	35.59	35.70	-2	22,466	-0.01%
2021/11/08	13	35.75	11	36.48	36.25	2	22,636	0.01%
2021/11/05	1	34.30	0	0.00	34.30	1	22,459	0.00%
2021/11/04	1	35.35	0	0.00	35.15	1	22,738	0.00%
2021/11/03	1	35.20	1	35.80	35.70	0	23,539	0.00%
2021/11/02	4	35.40	0	0.00	35.15	4	23,573	0.02%
2021/10/29	1	34.80	1	35.10	35.10	0	23,880	0.00%
2021/10/28	10	35.30	10	34.85	34.85	0	23,908	0.00%
2021/10/26	0	0.00	1	35.25	35.60	-1	24,736	0.00%
2021/10/25	0	0.00	3	34.93	35.05	-3	25,027	-0.01%
2021/10/22	29.5	34.76	10	34.23	33.70	19.5	25,424	0.08%
2021/10/21	10.5	36.42	11	36.95	36.90	-0.5	25,461	0.00%
2021/10/19	3	36.43	0	0.00	36.60	3	26,215	0.01%
2021/10/18	10	36.45	6	35.78	36.40	4	26,883	0.01%
2021/10/15	0	0.00	42	36.48	36.30	-42	27,449	-0.15%
2021/10/14	40	36.18	0	0.00	36.35	40	28,019	0.14%
2021/10/13	1	35.60	2	35.80	35.80	-1	28,804	0.00%
2021/10/12	0	0.00	2	36.15	36.10	-2	29,292	-0.01%
2021/10/08	4	37.10	15	36.88	37.00	-11	30,189	-0.04%
2021/10/07	10	38.02	5	38.20	38.30	5	31,156	0.02%
2021/10/06	2	38.75	0	0.00	38.05	2	32,370	0.01%
2021/10/05	0	0.00	10	37.25	39.00	-10	33,509	-0.03%
2021/10/04	12	38.59	42	37.34	37.10	-30	34,130	-0.09%
2021/10/01	9	40.44	1	40.90	39.15	8	35,544	0.02%
2021/09/30	5	40.65	5	41.10	41.80	0	37,175	0.00%
2021/09/29	0	0.00	1	40.80	40.35	-1	38,748	0.00%
2021/09/28	4	41.45	3	41.45	41.45	1	41,331	0.00%
2021/09/27	0	0.00	3	42.40	42.35	-3	44,443	-0.01%
2021/09/24	4	41.69	1	41.85	41.75	3	49,121	0.01%
2021/09/23	10.1	40.66	4	40.45	41.25	6.1	55,807	0.01%
2021/09/22	46	42.03	0	0.00	41.00	46	63,801	0.07%
2021/09/17	1	43.60	2	43.80	44.45	-1	67,891	0.00%
2021/09/16	3	44.30	12.4	45.01	44.15	-9.4	70,029	-0.01%
2021/09/15	0	0.00	2	44.90	45.05	-2	71,938	0.00%
2021/09/14	5	45.62	16	45.35	45.50	-11	75,763	-0.01%
2021/09/13	1	46.90	12	47.05	46.90	-11	79,590	-0.01%
2021/09/10	1	46.20	6	46.85	46.35	-5	80,607	-0.01%
2021/09/09	19	44.04	9	44.16	44.95	10	81,642	0.01%
2021/09/08	5	43.78	6	44.21	43.70	-1	84,570	0.00%
2021/09/07	2	44.58	3	44.97	44.20	-1	84,889	0.00%
2021/09/06	13	44.42	3	44.77	44.45	10	85,072	0.01%
2021/09/03	0	0.00	2	45.23	44.05	-2	85,000	0.00%
2021/09/02	19	45.01	0	0.00	44.40	19	85,129	0.02%
2021/09/01	2	46.30	0	0.00	46.05	2	85,115	0.00%
2021/08/31	20	46.58	0	0.00	46.85	20	85,070	0.02%
2021/08/30	2	46.28	0	0.00	46.40	2	85,302	0.00%
2021/08/27	3	46.03	2	45.95	45.85	1	85,511	0.00%
2021/08/26	15	47.17	27	47.05	46.00	-12	85,671	-0.01%
2021/08/25	12	43.77	16	43.84	44.10	-4	85,317	0.00%
2021/08/24	5	43.32	1	44.60	44.00	4	89,217	0.00%
2021/08/23	9	44.49	1	44.50	44.10	8	93,474	0.01%
2021/08/20	18	42.96	2	42.55	43.40	16	96,058	0.02%
2021/08/19	13	43.69	8	44.13	42.75	5	98,816	0.01%
2021/08/18	8	43.41	10	43.48	45.40	-2	100,762	0.00%
2021/08/17	5	45.21	24	47.20	44.30	-19	102,491	-0.02%
2021/08/16	7	48.46	1	48.85	47.80	6	106,682	0.01%
2021/08/13	17	48.48	17	48.19	47.80	0	111,289	0.00%
2021/08/12	11	49.07	14	48.41	49.30	-3	115,351	0.00%
2021/08/11	36	47.52	18	47.80	47.00	18	118,096	0.02%
2021/08/10	12	47.79	7	47.44	47.30	5	119,720	0.00%
2021/08/09	15	48.96	33	49.66	48.85	-18	121,383	-0.01%
2021/08/06	1	47.00	4	46.73	47.00	-3	123,407	0.00%
2021/08/05	9	47.27	3	47.98	47.15	6	126,196	0.00%
2021/08/04	3	49.33	1	49.25	48.60	2	129,263	0.00%
2021/08/03	23	48.69	2	48.60	48.75	21	134,933	0.02%
2021/08/02	3	48.77	5.6	49.21	49.25	-2.6	138,109	0.00%
2021/07/30	1	50.30	3	49.98	48.90	-2	142,440	0.00%
2021/07/29	10	48.20	12	47.06	48.90	-2	146,402	0.00%
2021/07/28	3	47.00	10	47.19	46.90	-7	148,860	0.00%
2021/07/27	15	47.30	52	47.76	46.50	-37	151,587	-0.02%
2021/07/26	29	49.57	1	48.70	48.55	28	154,472	0.02%
2021/07/23	4	49.05	9	49.35	50.40	-5	157,355	0.00%
2021/07/22	13	49.61	61	48.82	48.20	-48	158,348	-0.03%
2021/07/21	18	51.98	27	52.33	49.30	-9	159,661	-0.01%
2021/07/20	58	51.85	33	52.35	51.50	25	159,499	0.02%
2021/07/19	51	53.59	57	53.83	53.10	-6	159,337	0.00%
2021/07/16	34	53.00	40	53.44	53.00	-6	159,322	0.00%
2021/07/15	58	52.75	55	53.34	54.40	3	159,147	0.00%
2021/07/14	21	50.75	20	50.13	50.70	1	158,637	0.00%
2021/07/13	48.1	54.15	81	56.58	52.60	-32.9	158,188	-0.02%
2021/07/12	19	58.16	19	58.67	57.40	0	157,356	0.00%
2021/07/09	24	56.96	8	57.31	56.50	16	156,798	0.01%
2021/07/08	28	57.56	29	58.31	58.50	-1	156,468	0.00%
2021/07/07	28	57.17	28	57.85	56.50	0	155,332	0.00%
2021/07/06	32	60.46	68	60.46	59.60	-36	155,560	-0.02%
2021/07/05	47	62.50	32	62.45	61.30	15	156,896	0.01%
2021/07/02	90	60.65	170	60.50	60.10	-80	154,581	-0.05%	大賣/
2021/07/01	106	60.02	135	60.44	58.80	-29	153,370	-0.02%	大買/大賣/
2021/06/30	113	62.37	126	62.89	61.20	-13	151,103	-0.01%	大買/大賣/
2021/06/29	208	58.56	170	59.49	59.50	38	147,776	0.03%	大買/大賣/
2021/06/28	61	53.54	157.6	54.30	55.70	-96.6	141,237	-0.07%	大賣/
2021/06/25	37	51.30	73	51.83	50.70	-36	136,878	-0.03%
2021/06/24	100	50.98	129	51.10	50.60	-29	135,237	-0.02%	大賣/
2021/06/23	160	50.98	113	50.14	48.25	47	133,347	0.04%	大買/大賣/
2021/06/22	57	50.24	186	50.58	51.70	-129	130,040	-0.10%	大賣/鉅額交易
2021/06/21	194.3	47.85	2,501	47.41	47.00	-2,306.7	125,972	-1.83%	大買/大賣/鉅額交易
2021/06/18	101	51.18	89	50.86	50.00	12	124,583	0.01%	大買/
2021/06/17	119	52.42	137	52.49	50.80	-18	123,048	-0.01%	大買/大賣/
2021/06/16	59	50.97	84.6	51.62	50.40	-25.6	120,480	-0.02%
2021/06/15	47	48.70	22	49.62	50.60	25	120,113	0.02%
2021/06/11	6	46.62	13	47.40	47.20	-7	119,897	-0.01%
2021/06/10	48	46.43	32	46.46	47.10	16	120,284	0.01%
2021/06/09	27	47.03	27.7	47.31	46.80	-0.7	120,431	0.00%
2021/06/08	24	47.90	22	48.65	48.55	2	120,709	0.00%
2021/06/07	54	46.24	29	47.52	47.20	25	120,863	0.02%
2021/06/04	62	51.05	26.9	51.99	49.95	35.1	120,690	0.03%
2021/06/03	57	52.79	11	53.04	51.60	46	121,601	0.04%
2021/06/02	96	53.06	43	52.45	52.70	53	121,644	0.04%
2021/06/01	209	53.68	108	53.61	53.30	101	122,374	0.08%	大買/大賣/鉅額交易
2021/05/31	89	52.48	129	52.58	52.40	-40	121,105	-0.03%	大賣/
2021/05/28	59	48.07	73	48.04	48.70	-14	118,089	-0.01%
2021/05/27	58	45.49	120	45.77	44.30	-62	116,115	-0.05%	大賣/
2021/05/26	67	44.36	51	44.29	44.10	16	114,060	0.01%
2021/05/25	49	44.24	75.7	45.26	44.00	-26.7	113,252	-0.02%
2021/05/24	230	46.07	96	45.89	45.05	134	113,497	0.12%	大買/鉅額交易
2021/05/21	99	44.69	97.7	44.94	46.15	1.3	110,303	0.00%
2021/05/20	153	44.21	67	44.73	43.00	86	105,867	0.08%	大買/
2021/05/19	104	44.04	159	44.90	45.00	-55	101,894	-0.05%	大買/大賣/
2021/05/18	14	40.76	40	40.03	40.95	-26	99,356	-0.03%
2021/05/17	39	37.99	31	37.45	37.25	8	97,397	0.01%
2021/05/14	55	42.39	46	42.00	41.35	9	95,502	0.01%
2021/05/13	106	46.74	28	46.27	45.90	78	92,554	0.08%	大買/
2021/05/12	137	56.25	103	55.42	51.00	34	89,797	0.04%	大買/大賣/
2021/05/11	193	58.90	104	59.72	56.60	89	86,567	0.10%	大買/大賣/
2021/05/10	88	55.86	78.5	56.26	57.40	9.5	80,795	0.01%
2021/05/07	118.1	48.97	209.6	47.88	52.20	-91.5	77,653	-0.12%	大買/大賣/
2021/05/06	49	46.33	195	47.12	47.50	-146	73,184	-0.20%	大賣/鉅額交易
2021/05/05	91	42.39	54	42.71	43.20	37	68,736	0.05%
2021/05/04	215	40.56	275	41.64	39.30	-60	66,023	-0.09%	大買/大賣/
2021/05/03	68.1	44.62	67.9	44.93	42.65	0.2	62,948	0.00%
2021/04/29	103	41.74	161.7	41.90	42.60	-58.7	59,681	-0.10%	大買/大賣/
2021/04/28	83	38.95	28.8	39.06	38.75	54.2	56,519	0.10%
2021/04/27	63	39.51	34.9	39.62	40.00	28.1	55,435	0.05%
2021/04/26	3	37.50	44	38.68	39.25	-41	53,702	-0.08%
2021/04/23	44	34.31	4	34.45	35.70	40	53,554	0.07%
2021/04/22	54	38.45	23	37.23	36.25	31	53,573	0.06%
2021/04/21	39	33.84	87	34.86	35.40	-48	53,448	-0.09%
2021/04/20	39	33.34	7	32.97	34.50	32	53,279	0.06%
2021/04/19	35	33.85	28.3	34.34	34.70	6.7	53,408	0.01%
2021/04/16	4	30.15	21	30.61	31.55	-17	53,007	-0.03%
2021/04/15	3	28.98	25	28.73	28.70	-22	52,922	-0.04%
2021/04/14	28	28.26	45	27.46	27.80	-17	53,582	-0.03%
2021/04/13	35	27.88	83	28.16	27.40	-48	55,897	-0.09%
2021/04/12	209	28.09	14	28.69	29.00	195	59,126	0.33%	大買/鉅額交易
2021/04/09	23.5	26.37	85.7	26.66	26.80	-62.2	58,542	-0.11%
2021/04/08	77	24.95	27	24.95	24.95	50	56,092	0.09%
2021/04/07	47	22.72	93	22.59	22.70	-46	56,933	-0.08%
2021/04/06	27	21.94	45	22.06	22.70	-18	56,288	-0.03%
2021/04/01	54	20.75	76.2	20.85	20.75	-22.2	54,838	-0.04%
2021/03/31	7	18.95	71	19.08	19.50	-64	52,181	-0.12%
2021/03/30	0	0.00	15	18.25	18.30	-15	51,223	-0.03%
2021/03/29	33	18.40	14	18.37	18.30	19	52,583	0.04%
2021/03/26	14	17.70	5	17.80	17.80	9	55,864	0.02%
2021/03/25	12	17.97	7	18.00	17.55	5	58,787	0.01%
2021/03/24	3	17.25	52	17.34	17.30	-49	58,813	-0.08%
2021/03/23	7	17.91	0	0.00	17.55	7	59,227	0.01%
2021/03/22	67	17.68	14	17.75	17.70	53	60,007	0.09%
2021/03/19	2	17.73	7	17.78	17.50	-5	61,924	-0.01%
2021/03/18	3	17.78	2	17.80	17.75	1	63,665	0.00%
2021/03/17	14	17.88	0	0.00	17.85	14	66,518	0.02%
2021/03/16	17	17.86	0	0.00	17.75	17	67,843	0.03%
2021/03/15	10	18.47	13	18.35	18.35	-3	67,472	0.00%
2021/03/12	0	0.00	12	18.65	18.75	-12	67,060	-0.02%
2021/03/11	4	18.31	0	0.00	18.25	4	66,686	0.01%
2021/03/10	5	18.11	1	18.35	18.20	4	66,651	0.01%
2021/03/09	74	19.08	14	18.31	18.40	60	66,366	0.09%
2021/03/08	18	18.19	2.1	18.14	18.10	15.9	65,151	0.02%
2021/03/05	26	17.98	30	18.26	17.85	-4	64,811	-0.01%
2021/03/04	3	18.78	34.2	18.56	18.60	-31.2	63,711	-0.05%
2021/03/03	21	17.95	17	18.09	17.75	4	61,301	0.01%
2021/03/02	7	17.54	8	17.61	17.30	-1	60,155	0.00%
2021/02/26	17	17.25	26	17.34	17.45	-9	59,714	-0.02%
2021/02/25	1	17.05	61	17.22	17.45	-60	58,896	-0.10%
2021/02/24	61	16.86	97	17.15	16.50	-36	58,000	-0.06%
2021/02/23	0	0.00	50	16.86	17.20	-50	55,364	-0.09%
2021/02/22	20	15.65	28	15.68	15.65	-8	54,002	-0.01%
2021/02/19	15	15.40	3	15.08	15.45	12	53,465	0.02%
2021/02/18	22	15.24	9	14.98	15.40	13	52,997	0.02%
2021/02/17	11	14.23	17	14.07	14.25	-6	52,242	-0.01%
2021/02/05	1	13.40	0	0.00	13.40	1	51,850	0.00%
2021/02/04	1	13.70	0	0.00	13.65	1	51,731	0.00%
2021/02/03	17	13.92	0	0.00	13.70	17	51,751	0.03%
2021/02/02	2	13.90	2	14.15	14.20	0	51,453	0.00%
2021/01/29	2	13.70	0	0.00	13.60	2	51,075	0.00%
2021/01/28	1	14.00	12	13.95	13.90	-11	51,168	-0.02%
2021/01/27	4	14.55	18	14.51	14.40	-14	51,213	-0.03%
2021/01/25	1	15.45	3	15.48	15.25	-2	51,006	0.00%
2021/01/22	4	14.79	8	15.01	15.25	-4	50,670	-0.01%
2021/01/21	3	15.02	4	15.10	14.90	-1	50,387	0.00%
2021/01/20	28	14.76	2	14.50	14.60	26	50,138	0.05%
2021/01/19	0	0.00	7	15.66	15.35	-7	49,711	-0.01%
2021/01/18	91	15.27	61	14.79	15.10	30	49,391	0.06%
2021/01/15	15	15.85	3	15.85	15.70	12	48,895	0.02%
2021/01/14	13	16.25	11	16.41	16.40	2	48,484	0.00%
2021/01/13	3	16.02	4	15.85	16.10	-1	47,717	0.00%
2021/01/12	13	15.91	1	15.65	15.70	12	47,363	0.03%
2021/01/11	5	16.70	6	17.13	16.65	-1	46,697	0.00%
2021/01/08	6	16.57	2	16.80	16.80	4	46,275	0.01%
2021/01/07	28	16.83	10	17.20	16.85	18	45,602	0.04%
2021/01/06	75	18.30	120	17.97	17.65	-45	44,235	-0.10%	大賣/
2021/01/05	91	17.56	76	17.65	17.80	15	41,253	0.04%
2021/01/04	11	16.50	24	16.41	16.50	-13	37,384	-0.03%
2020/12/31	21	15.68	49	15.69	15.75	-28	35,812	-0.08%
2020/12/30	97	15.75	33	15.73	15.50	64	35,197	0.18%
2020/12/29	63	15.41	77	15.64	15.35	-14	33,981	-0.04%
2020/12/28	90.1	15.37	90	15.02	15.00	0.1	32,612	0.00%
2020/12/25	49	15.74	27	15.83	15.50	22	31,474	0.07%
2020/12/24	20.2	15.50	12	15.79	15.50	8.2	30,591	0.03%
2020/12/23	20	15.42	46	15.35	16.00	-26	29,622	-0.09%
2020/12/22	116	16.25	47	16.67	15.20	69	28,061	0.25%	大買/
2020/12/21	14	15.56	133	15.68	15.75	-119	24,162	-0.49%	大賣/鉅額交易
2020/12/18	5	14.38	0	0.00	14.35	5	21,095	0.02%
2020/12/17	1	14.40	3	14.00	14.20	-2	20,410	-0.01%
2020/12/16	6	14.27	11	14.30	14.25	-5	19,874	-0.03%
2020/12/15	41	14.75	26	14.73	14.15	15	18,916	0.08%
2020/12/14	42	14.32	12	14.12	14.30	30	17,025	0.18%
2020/12/11	32	13.51	50	13.62	13.75	-18	14,796	-0.12%
2020/12/10	3	12.85	5	12.84	12.85	-2	11,829	-0.02%
2020/12/09	4	11.65	0	0.00	11.70	4	10,342	0.04%
2020/12/08	2	11.90	0	0.00	11.90	2	10,395	0.02%
2020/12/07	2	12.05	5	12.10	12.10	-3	10,456	-0.03%
2020/12/04	0	0.00	3	12.12	12.05	-3	10,470	-0.03%
2020/12/03	68	11.73	0	0.00	11.70	68	10,500	0.65%
2020/12/02	28	11.91	0	0.00	11.80	28	10,700	0.26%
2020/12/01	4	11.83	3	11.88	11.90	1	10,639	0.01%
2020/11/30	24	12.05	5	12.05	12.05	19	10,467	0.18%
2020/11/27	8	11.61	6	11.61	11.70	2	9,940	0.02%
2020/11/26	1	11.35	0	0.00	11.35	1	9,580	0.01%
2020/11/25	9	11.12	1	11.35	11.20	8	9,397	0.09%
2020/11/24	8	11.11	0	0.00	11.00	8	8,983	0.09%
2020/11/23	3	10.90	32	10.74	11.05	-29	8,851	-0.33%
2020/11/19	5	10.33	7	10.42	10.35	-2	8,195	-0.02%
2020/11/18	0	0.00	1	10.30	10.25	-1	8,113	-0.01%
2020/11/17	0	0.00	10	10.10	10.15	-10	8,056	-0.12%
2020/11/12	5	10.14	1	10.30	10.15	4	8,024	0.05%
2020/11/10	10	10.35	4	10.33	10.25	6	7,849	0.08%
2020/11/09	10	10.40	0	0.00	10.30	10	7,764	0.13%
2020/11/06	2	10.20	0	0.00	10.20	2	7,675	0.03%
2020/11/05	31	10.47	0	0.00	10.20	31	7,639	0.41%
2020/11/04	3	10.30	10	10.30	10.40	-7	7,326	-0.10%
2020/11/03	0	0.00	22	10.18	10.00	-22	7,010	-0.31%
2020/10/30	20	9.96	0	0.00	9.85	20	6,734	0.30%
2020/10/29	15	9.97	10	10.10	10.10	5	6,674	0.07%
2020/10/28	0	0.00	10	10.30	10.10	-10	6,628	-0.15%
2020/10/26	5	10.00	0	0.00	10.00	5	6,471	0.08%
2020/10/23	15	10.12	0	0.00	10.15	15	6,430	0.23%
2020/10/22	15	10.13	8	10.20	10.15	7	6,408	0.11%
2020/10/21	0	0.00	20	10.05	9.99	-20	6,228	-0.32%
2020/10/20	25	9.85	0	0.00	9.82	25	6,171	0.41%
2020/10/16	10	9.92	0	0.00	9.68	10	6,042	0.17%
2020/10/14	0	0.00	10	10.10	10.15	-10	5,953	-0.17%
2020/09/29	2	9.31	4	9.34	9.31	-2	5,745	-0.03%
2020/09/25	2	9.21	3	9.10	9.18	-1	5,804	-0.02%
2020/09/23	0	0.00	5	9.45	9.50	-5	5,670	-0.09%
2020/09/22	3	9.77	0	0.00	9.70	3	5,586	0.05%
2020/09/21	4	9.98	11	9.85	9.90	-7	5,528	-0.13%
2020/09/18	14	9.90	0	0.00	9.87	14	5,433	0.26%
2020/09/17	10	9.86	0	0.00	9.86	10	5,370	0.19%
2020/09/15	2	10.20	20	10.10	10.20	-18	5,003	-0.36%
2020/09/14	5	10.30	2	10.50	10.30	3	4,917	0.06%
2020/09/11	2	10.75	0	0.00	10.30	2	4,782	0.04%
2020/09/09	0	0.00	5	10.25	10.65	-5	4,283	-0.12%
2020/09/08	0	0.00	5	10.20	10.25	-5	4,044	-0.12%
2020/09/07	15	10.23	20	9.93	10.40	-5	3,675	-0.14%
2020/09/04	0	0.00	9	9.42	9.46	-9	3,309	-0.27%
2020/09/02	0	0.00	3	9.36	9.36	-3	3,213	-0.09%
2020/09/01	10	9.09	5	9.20	9.19	5	3,220	0.16%
2020/08/31	1	9.00	20	9.05	9.32	-19	3,231	-0.59%
2020/08/27	0	0.00	20	9.01	8.88	-20	3,019	-0.66%
2020/08/26	0	0.00	20	8.57	8.61	-20	2,830	-0.71%
2020/08/17	0	0.00	13	8.51	8.57	-13	2,847	-0.46%
2020/08/14	0	0.00	2	8.24	8.35	-2	2,786	-0.07%
2020/08/13	0	0.00	2	8.15	8.13	-2	2,719	-0.07%
2020/08/11	3	8.23	0	0.00	8.18	3	2,744	0.11%
2020/08/07	0	0.00	2	8.05	8.03	-2	2,741	-0.07%
2020/08/05	2	8.08	0	0.00	8.05	2	2,765	0.07%
2020/07/27	12	8.13	6	8.11	8.05	6	2,946	0.20%
2020/07/21	1	8.16	0	0.00	8.22	1	3,017	0.03%
2020/07/16	0	0.00	4	8.29	8.34	-4	3,024	-0.13%
2020/07/15	0	0.00	7	8.06	8.06	-7	2,958	-0.24%
2020/07/14	20	8.03	0	0.00	8.03	20	2,992	0.67%
2020/07/13	14	8.07	0	0.00	8.09	14	3,067	0.46%
2020/07/08	0	0.00	3	8.17	8.17	-3	3,121	-0.10%
2020/07/07	2	8.20	0	0.00	8.18	2	3,127	0.06%
2020/07/06	0	0.00	4	8.25	8.27	-4	3,132	-0.13%
2020/07/03	14	8.18	0	0.00	8.23	14	3,127	0.45%
2020/07/02	0	0.00	6	8.24	8.20	-6	3,139	-0.19%
2020/07/01	16	8.24	0	0.00	8.21	16	3,150	0.51%
2020/06/22	0	0.00	7	8.35	8.46	-7	3,286	-0.21%
2020/06/16	0	0.00	2	8.25	8.24	-2	3,423	-0.06%
2020/06/15	2	8.08	0	0.00	8.11	2	3,534	0.06%
2020/06/12	0	0.00	42	8.10	8.19	-42	3,593	-1.17%
2020/06/10	0	0.00	20	8.60	8.65	-20	3,674	-0.54%
2020/06/09	22	8.39	0	0.00	8.41	22	3,786	0.58%
2020/06/08	3	8.46	2	8.47	8.45	1	3,934	0.03%
2020/06/05	20	8.21	1	8.19	8.24	19	3,877	0.49%
2020/06/03	1	7.93	10	8.07	8.02	-9	3,936	-0.23%
2020/06/01	2	7.87	0	0.00	7.81	2	3,931	0.05%
2020/05/29	4	7.86	0	0.00	7.80	4	3,933	0.10%
2020/05/28	0	0.00	3	8.19	8.14	-3	3,929	-0.08%
2020/05/27	3	7.55	0	0.00	7.79	3	3,835	0.08%
2020/05/22	2	7.33	0	0.00	7.30	2	3,779	0.05%
2020/05/21	10	7.40	0	0.00	7.43	10	3,779	0.26%
2020/05/13	10	7.51	0	0.00	7.50	10	3,717	0.27%
2020/04/27	0	0.00	13	7.22	7.16	-13	3,850	-0.34%
2020/04/24	0	0.00	5	6.79	6.86	-5	3,818	-0.13%
2020/04/23	0	0.00	5	6.92	6.81	-5	3,843	-0.13%
2020/04/21	10	6.82	0	0.00	6.77	10	3,866	0.26%
2020/04/20	11	7.14	11	7.15	7.10	0	3,834	0.00%
2020/04/17	10	7.18	0	0.00	7.12	10	3,862	0.26%
2020/04/15	10	7.39	0	0.00	7.25	10	3,749	0.27%
2020/04/08	0	0.00	5	6.86	7.04	-5	3,929	-0.13%
2020/04/07	3	6.73	0	0.00	6.74	3	3,962	0.08%
2020/04/06	2	6.76	0	0.00	6.67	2	4,155	0.05%
2020/03/26	20	6.87	20	6.61	6.53	0	4,342	0.00%
2020/03/25	1	6.89	16	7.00	6.89	-15	4,286	-0.35%
2020/03/24	5	6.26	5	6.51	6.51	0	4,255	0.00%
2020/03/19	9	5.48	0	0.00	5.40	9	4,375	0.21%
2020/03/17	2	6.32	0	0.00	6.21	2	4,242	0.05%
2020/03/13	1	7.02	0	0.00	7.15	1	4,089	0.02%
2020/03/12	6	7.91	0	0.00	7.74	6	3,916	0.15%
2020/03/10	10	8.63	5	8.78	8.79	5	3,699	0.14%
2020/03/02	1	8.88	0	0.00	9.00	1	3,545	0.03%
2020/02/20	0	0.00	1.7	9.45	9.48	-1.7	3,554	-0.05%
2020/02/11	2	9.28	0	0.00	9.29	2	3,678	0.05%
2020/02/06	0	0.00	2	9.38	9.52	-2	4,194	-0.05%
2020/01/31	7	9.32	0	0.00	9.32	7	4,116	0.17%
2020/01/30	3	9.55	2	9.44	9.32	1	4,022	0.02%
2020/01/17	0	0.00	5	10.30	10.30	-5	3,816	-0.13%
2019/12/30	12	10.60	0	0.00	10.60	12	3,759	0.32%
2019/12/24	0	0.00	2	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	15	10.20	10.25	-15	3,387	-0.44%
2019/12/20	13	10.05	0	0.00	10.05	13	3,352	0.39%
2019/12/19	0	0.00	10	10.10	10.15	-10	3,327	-0.30%
2019/12/18	3	10.15	0.1	10.10	10.15	2.9	3,320	0.09%
2019/12/13	0	0.00	1	9.79	9.83	-1	3,091	-0.03%
2019/12/02	0	0.00	10	9.68	9.72	-10	3,085	-0.32%
2019/11/28	1	9.75	0	0.00	9.82	1	3,107	0.03%
2019/11/20	0	0.00	4	9.37	9.42	-4	2,982	-0.13%
2019/11/19	0	0.00	5	9.48	9.47	-5	2,982	-0.17%
2019/11/14	5	9.36	0	0.00	9.32	5	3,002	0.17%
2019/11/08	5	9.90	0	0.00	9.87	5	3,199	0.16%
2019/11/06	5	10.05	1	9.96	9.86	4	3,246	0.12%
2019/11/05	2	9.69	0	0.00	10.10	2	3,174	0.06%
2019/11/04	0	0.00	2.9	9.29	9.36	-2.9	2,873	-0.10%
2019/10/30	1	9.10	0	0.00	9.09	1	2,949	0.03%
2019/10/29	2	9.14	0	0.00	9.11	2	2,956	0.07%
2019/10/24	2	9.21	0	0.00	9.21	2	3,010	0.07%
2019/10/22	0	0.00	10	9.36	9.36	-10	3,091	-0.32%
2019/10/21	0	0.00	5	9.28	9.40	-5	3,119	-0.16%
2019/10/16	12	8.96	0	0.00	8.99	12	3,262	0.37%
2019/10/14	2	9.03	0	0.00	9.06	2	3,230	0.06%
2019/10/09	0	0.00	0.7	9.12	9.12	-0.7	3,205	-0.02%
2019/10/03	0	0.00	2	9.52	9.54	-2	3,133	-0.06%
2019/10/02	1	9.78	0	0.00	9.73	1	3,149	0.03%
2019/10/01	1	9.78	0	0.00	9.79	1	3,154	0.03%
2019/09/26	28	9.89	0	0.00	9.85	28	3,222	0.87%
2019/09/23	0	0.00	2	10.00	10.00	-2	3,243	-0.06%
2019/09/16	0	0.00	10	10.25	10.30	-10	3,421	-0.29%
2019/09/06	0	0.00	2	10.15	10.20	-2	3,497	-0.06%
2019/09/04	2	10.15	1	10.10	10.15	1	3,473	0.03%
2019/09/03	1	10.05	1	10.10	10.10	0	3,491	0.00%
2019/08/30	5	9.83	0	0.00	9.92	5	3,481	0.14%
2019/08/19	0	0.00	2	9.87	9.96	-2	3,954	-0.05%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/15	1	9.88	0	0.00	9.89	1	3,901	0.03%
2019/08/12	10	10.05	2	10.15	10.15	8	4,047	0.20%
2019/08/08	2	10.00	0	0.00	9.99	2	4,068	0.05%
2019/08/07	5	10.00	0	0.00	10.00	5	4,045	0.12%
2019/08/05	5	10.35	0	0.00	10.35	5	4,223	0.12%
2019/07/31	0	0.00	10	10.55	10.55	-10	4,528	-0.22%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/23	0	0.00	7	10.80	10.85	-7	5,661	-0.12%
2019/07/22	5	10.80	13	10.75	10.80	-8	5,714	-0.14%
2019/07/18	0	0.00	2	10.55	10.50	-2	5,969	-0.03%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/07/10	5	10.35	0	0.00	10.35	5	6,814	0.07%
2019/07/02	0	0.00	4	10.65	10.70	-4	7,240	-0.06%
2019/07/01	10	10.55	0	0.00	10.55	10	7,356	0.14%
2019/06/25	2	10.50	0	0.00	10.45	2	7,533	0.03%
2019/06/24	2	10.70	6	10.70	10.65	-4	7,617	-0.05%
2019/06/21	0	0.00	1	10.65	10.65	-1	7,609	-0.01%
2019/06/14	0	0.00	4	10.40	10.35	-4	8,178	-0.05%
2019/06/12	0	0.00	20	10.45	10.40	-20	8,267	-0.24%
2019/06/11	1	10.40	0	0.00	10.40	1	8,401	0.01%
2019/06/06	0	0.00	1	10.50	10.50	-1	8,546	-0.01%
2019/05/30	0	0.00	3	10.35	10.35	-3	9,623	-0.03%
2019/05/29	5	10.40	0	0.00	10.45	5	9,685	0.05%
2019/05/27	4	10.48	0	0.00	10.35	4	9,845	0.04%
2019/05/23	0	0.00	5	10.90	10.80	-5	9,900	-0.05%
2019/05/20	0	0.00	2	10.80	10.80	-2	10,291	-0.02%
2019/05/17	23	11.14	0	0.00	10.85	23	10,353	0.22%
2019/05/13	5	10.60	2	10.85	10.85	3	10,715	0.03%
2019/05/10	5	10.75	0	0.00	10.60	5	11,052	0.05%
2019/05/09	5	10.78	0	0.00	10.70	5	11,126	0.04%
2019/05/03	12	11.75	0	0.00	11.85	12	10,577	0.11%
2019/04/30	0	0.00	2	12.15	12.30	-2	10,111	-0.02%
2019/04/24	15	12.55	16	12.75	12.45	-1	9,822	-0.01%
2019/04/22	0	0.00	5	12.25	12.30	-5	9,344	-0.05%
2019/04/17	6	12.05	1	12.05	12.05	5	9,305	0.05%
2019/04/15	10	11.85	0	0.00	11.90	10	9,104	0.11%
2019/04/11	3	12.00	22	11.95	11.90	-19	9,227	-0.21%
2019/04/09	0	0.00	15	11.97	12.05	-15	9,131	-0.16%
2019/04/08	0	0.00	4	11.85	11.85	-4	9,048	-0.04%
2019/04/02	0	0.00	1	11.50	11.45	-1	8,773	-0.01%
2019/04/01	0	0.00	5.1	11.48	11.40	-5.1	8,713	-0.06%
2019/03/27	2	11.45	0	0.00	11.40	2	8,687	0.02%
2019/03/22	5	11.58	0	0.00	11.55	5	8,526	0.06%
2019/03/21	0	0.00	2	11.80	11.75	-2	8,418	-0.02%
2019/03/20	2	11.60	0	0.00	11.70	2	8,396	0.02%
2019/03/15	1	11.95	2	11.95	11.95	-1	8,085	-0.01%
2019/03/14	4	11.95	0	0.00	11.90	4	8,071	0.05%
2019/03/13	32	12.10	28	12.00	12.00	4	8,029	0.05%
2019/03/12	3	12.10	60	12.10	12.10	-57	8,245	-0.69%
2019/03/07	0	0.00	2.2	12.24	12.10	-2.2	8,279	-0.03%
2019/03/06	2	12.40	4	12.45	12.40	-2	8,456	-0.02%
2019/03/05	0	0.00	2	12.25	12.30	-2	8,093	-0.02%
2019/03/04	0	0.00	20	12.00	12.00	-20	7,812	-0.26%
2019/02/27	0	0.00	2	12.05	12.05	-2	7,764	-0.03%
2019/02/26	2	12.05	0	0.00	12.10	2	7,706	0.03%
2019/02/25	0	0.00	1	12.25	12.15	-1	7,565	-0.01%
2019/02/22	26	12.05	0	0.00	12.05	26	7,434	0.35%
2019/02/20	50	12.08	52	12.15	12.05	-2	7,093	-0.03%
2019/02/19	5	11.95	0.6	11.90	11.90	4.4	6,848	0.06%
2019/02/18	0	0.00	2	11.90	11.90	-2	6,850	-0.03%
2019/02/15	0	0.00	5	11.90	11.90	-5	6,849	-0.07%
2019/02/14	15	12.15	0	0.00	12.05	15	6,813	0.22%
2019/02/13	0	0.00	2	12.45	12.15	-2	6,807	-0.03%
2019/02/12	2	12.35	24	12.18	12.30	-22	6,656	-0.33%
2019/02/11	5	12.10	1	12.10	12.00	4	6,421	0.06%
2019/01/30	4	11.58	10	11.65	11.65	-6	5,995	-0.10%
2019/01/29	2	11.25	0	0.00	11.25	2	5,784	0.03%
2019/01/25	1	11.10	1	11.15	11.10	0	5,744	0.00%
2019/01/24	10	11.20	0	0.00	11.15	10	5,753	0.17%
2019/01/21	10	11.00	11	11.01	11.10	-1	5,859	-0.02%
2019/01/15	0	0.00	3	10.90	10.90	-3	6,303	-0.05%
2019/01/10	19	11.06	0	0.00	11.00	19	6,475	0.29%
2019/01/09	0	0.00	5	11.07	11.20	-5	6,402	-0.08%
2019/01/08	0	0.00	1	10.85	10.70	-1	6,276	-0.02%
2019/01/07	1	10.65	0	0.00	10.75	1	6,281	0.02%
2019/01/04	3	10.40	0	0.00	10.35	3	6,333	0.05%
2019/01/03	20	10.70	0	0.00	10.70	20	6,338	0.32%
2019/01/02	0	0.00	4	10.95	10.95	-4	6,371	-0.06%
2018/12/28	5	10.70	0	0.00	10.70	5	6,395	0.08%
2018/12/27	0	0.00	5	10.70	10.75	-5	6,580	-0.08%
2018/12/24	0	0.00	5	11.05	11.05	-5	6,734	-0.07%
2018/12/22	5	10.90	0	0.00	11.00	5	6,853	0.07%
2018/12/21	5	10.95	10	10.85	10.95	-5	7,001	-0.07%
2018/12/20	41	11.00	5	11.00	11.00	36	7,110	0.51%
2018/12/18	1	11.20	1	11.20	11.20	0	7,709	0.00%
2018/12/14	0	0.00	1	11.40	11.45	-1	7,950	-0.01%
2018/12/13	4	11.30	0	0.00	11.30	4	8,120	0.05%
2018/12/10	1	11.35	0	0.00	11.20	1	8,290	0.01%
2018/12/07	2	11.55	0	0.00	11.50	2	8,274	0.02%
2018/12/06	0	0.00	1	11.40	11.40	-1	8,298	-0.01%
2018/12/05	0	0.00	1	12.20	11.85	-1	8,402	-0.01%
2018/12/04	2	11.98	0	0.00	11.85	2	8,327	0.02%
2018/11/29	11	11.99	7	11.54	11.80	4	8,448	0.05%
2018/11/28	1	11.15	1	11.35	11.30	0	8,206	0.00%
2018/11/27	2	11.05	1	11.25	11.20	1	8,265	0.01%
2018/11/26	3	11.28	0	0.00	11.25	3	8,475	0.04%
2018/11/16	0	0.00	1	11.60	11.55	-1	9,908	-0.01%
2018/11/15	2	11.55	0	0.00	11.60	2	10,107	0.02%
2018/11/14	2	11.50	6	11.60	11.65	-4	10,334	-0.04%
2018/11/13	3	11.10	70	11.14	11.25	-67	10,618	-0.63%
2018/11/12	4	11.35	0	0.00	11.40	4	10,829	0.04%
2018/11/09	0	0.00	50	11.75	11.65	-50	11,095	-0.45%
2018/11/08	20	11.75	0	0.00	11.85	20	11,604	0.17%
2018/11/06	10	11.65	0	0.00	11.65	10	13,221	0.08%
2018/11/01	10	11.80	0	0.00	11.90	10	13,651	0.07%
2018/10/30	3	11.60	3	11.50	11.55	0	13,767	0.00%
2018/10/29	10	11.10	55	11.46	11.50	-45	13,966	-0.32%
2018/10/26	5	10.75	0	0.00	10.85	5	13,982	0.04%
2018/10/25	2	11.20	2	11.05	11.05	0	13,832	0.00%
2018/10/24	42	11.95	0	0.00	11.85	42	13,778	0.30%
2018/10/23	23	12.36	0	0.00	12.25	23	13,825	0.17%
2018/10/22	50	12.47	1	12.80	12.70	49	13,880	0.35%
2018/10/19	13	12.68	1	12.55	12.55	12	14,236	0.08%
2018/10/18	0	0.00	1	13.20	13.00	-1	14,220	-0.01%
2018/10/17	1	12.95	0	0.00	12.90	1	14,461	0.01%
2018/10/16	0	0.00	1	13.20	13.20	-1	14,446	-0.01%
2018/10/15	0	0.00	1	13.25	13.15	-1	14,518	-0.01%
2018/10/12	2	13.05	10	12.95	13.10	-8	14,495	-0.06%
2018/10/11	0	0.00	1	12.90	12.85	-1	14,535	-0.01%
2018/10/09	0	0.00	1	13.70	13.70	-1	14,422	-0.01%
2018/10/08	3	13.70	8	13.64	13.65	-5	14,426	-0.03%
2018/10/05	12	13.64	3	13.47	13.60	9	14,547	0.06%
2018/10/04	2	14.15	0	0.00	14.00	2	14,490	0.01%
2018/10/03	1	14.10	1	14.10	14.10	0	14,705	0.00%
2018/10/01	11	14.24	14	14.37	14.50	-3	14,670	-0.02%
2018/09/28	4	14.80	2	14.70	14.45	2	14,652	0.01%
2018/09/27	11	14.63	14	14.66	14.75	-3	14,525	-0.02%
2018/09/26	10	14.35	13	14.71	14.65	-3	14,427	-0.02%
2018/09/25	1	14.45	4	14.40	14.40	-3	14,220	-0.02%
2018/09/21	1	13.95	1	13.90	13.95	0	13,946	0.00%
2018/09/20	1	13.80	2	13.90	13.95	-1	14,010	-0.01%
2018/09/19	11	13.77	3	14.00	14.05	8	13,927	0.06%
2018/09/18	0	0.00	1	13.55	13.50	-1	13,961	-0.01%
2018/09/13	5	13.40	4	13.35	13.35	1	14,127	0.01%
2018/09/12	1	13.20	1	13.25	13.25	0	14,253	0.00%
2018/09/11	4	13.00	0	0.00	13.15	4	14,359	0.03%
2018/09/10	1	13.10	3	13.03	13.00	-2	14,316	-0.01%
2018/09/07	2	13.50	11	13.59	13.50	-9	14,138	-0.06%
2018/09/06	12	13.28	0	0.00	13.15	12	14,021	0.09%
2018/09/05	4	13.69	0	0.00	13.65	4	13,890	0.03%
2018/09/04	0	0.00	1	13.85	13.80	-1	13,909	-0.01%
2018/09/03	1	13.65	6	13.65	13.65	-5	13,905	-0.04%
2018/08/31	8	13.94	1	14.00	14.00	7	13,911	0.05%
2018/08/30	0	0.00	8	14.33	14.30	-8	13,778	-0.06%
2018/08/29	4	14.05	0	0.00	14.00	4	13,775	0.03%
2018/08/28	27	14.70	17	14.55	14.45	10	13,557	0.07%
2018/08/27	2	14.90	0	0.00	14.95	2	13,489	0.01%
2018/08/23	0	0.00	21	15.35	15.50	-21	13,303	-0.16%
2018/08/22	1	15.00	10	15.20	15.00	-9	13,059	-0.07%
2018/08/21	10	15.15	15	15.13	15.05	-5	12,971	-0.04%
2018/08/20	19	14.64	0	0.00	14.55	19	12,662	0.15%
2018/08/17	1	15.35	0	0.00	15.00	1	12,321	0.01%
2018/08/16	0	0.00	13	15.07	15.35	-13	12,002	-0.11%
2018/08/15	1	15.80	1	15.60	15.60	0	11,641	0.00%
2018/08/14	30	15.28	5	15.30	15.60	25	11,049	0.23%
2018/08/13	2	14.75	8	14.70	14.45	-6	10,062	-0.06%
2018/08/10	0	0.00	3	14.35	14.25	-3	9,425	-0.03%
2018/08/06	2	14.25	3	14.15	14.15	-1	8,948	-0.01%
2018/08/01	0	0.00	2	14.15	14.20	-2	8,717	-0.02%
2018/07/31	0	0.00	1	14.15	14.25	-1	8,653	-0.01%
2018/07/30	0	0.00	1	14.10	14.15	-1	8,570	-0.01%
2018/07/27	0	0.00	5	13.85	13.90	-5	8,392	-0.06%
2018/07/26	9	13.98	4	14.00	13.80	5	8,311	0.06%
2018/07/25	10	13.50	2	13.55	13.65	8	7,942	0.10%
2018/07/24	3	13.50	5	13.50	13.45	-2	7,810	-0.03%
2018/07/23	0	0.00	5	13.00	13.00	-5	7,505	-0.07%
2018/07/20	3	12.95	0	0.00	12.95	3	7,455	0.04%
2018/07/19	1	13.40	0	0.00	13.30	1	7,380	0.01%
2018/07/18	0	0.00	5	13.40	13.35	-5	7,402	-0.07%
2018/07/13	2	13.05	0	0.00	13.15	2	7,209	0.03%
2018/07/12	5	13.36	2	13.35	13.35	3	7,037	0.04%
2018/07/11	1	13.10	4	13.29	13.35	-3	6,918	-0.04%
2018/07/06	1	12.60	0	0.00	12.95	1	6,626	0.02%
2018/07/04	0	0.00	10	12.50	12.65	-10	6,611	-0.15%
2018/06/28	0	0.00	8	13.10	13.05	-8	6,428	-0.12%
2018/06/27	5	13.00	13	13.05	13.15	-8	6,370	-0.13%
2018/06/25	0	0.00	2	12.75	12.90	-2	6,160	-0.03%
2018/06/21	5	12.90	3	12.80	12.60	2	6,198	0.03%
2018/06/20	7	12.41	0	0.00	12.60	7	6,389	0.11%
2018/06/19	0	0.00	1	12.40	12.40	-1	6,392	-0.02%
2018/06/14	0	0.00	10	12.05	12.10	-10	6,279	-0.16%
2018/06/12	2	12.50	0	0.00	12.50	2	6,219	0.03%
2018/06/11	5	12.60	0	0.00	12.40	5	6,142	0.08%
2018/06/05	0	0.00	30	12.15	12.10	-30	6,128	-0.49%
2018/05/30	2	11.20	0	0.00	11.25	2	6,534	0.03%
2018/05/29	0	0.00	20	11.20	11.40	-20	6,662	-0.30%
2018/05/24	0	0.00	20	10.95	11.00	-20	7,257	-0.28%
2018/05/22	0	0.00	3	11.10	11.10	-3	8,247	-0.04%
2018/05/10	10	11.00	0	0.00	11.00	10	9,646	0.10%
2018/05/02	2	10.55	0	0.00	10.50	2	10,318	0.02%
2018/04/27	0	0.00	10	10.75	10.80	-10	10,942	-0.09%
2018/04/26	0	0.00	2	10.80	10.75	-2	11,246	-0.02%
2018/04/24	0	0.00	2	11.00	11.00	-2	11,765	-0.02%
2018/04/23	2	11.20	0	0.00	11.20	2	12,093	0.02%
2018/04/20	3	11.40	0	0.00	11.40	3	12,365	0.02%
2018/04/13	0	0.00	25.8	11.26	11.35	-25.8	15,988	-0.16%
2018/04/12	0	0.00	5	11.30	11.30	-5	17,051	-0.03%
2018/04/10	1	11.90	15	11.93	11.80	-14	17,410	-0.08%
2018/04/09	0	0.00	0.7	12.00	12.00	-0.7	17,679	0.00%
2018/04/02	14	11.91	0	0.00	11.90	14	18,769	0.07%
2018/03/31	0	0.00	15	11.65	11.80	-15	19,565	-0.08%
2018/03/30	5	11.60	0	0.00	11.60	5	20,463	0.02%
2018/03/29	0	0.00	20	11.50	11.55	-20	20,503	-0.10%
2018/03/28	0	0.00	50	11.20	11.45	-50	20,514	-0.24%
2018/03/26	51	10.81	4	10.80	10.85	47	20,399	0.23%
2018/03/23	10	11.18	116	11.21	10.95	-106	20,320	-0.52%	大賣/鉅額交易
2018/03/22	5	11.90	0	0.00	11.80	5	20,021	0.02%
2018/03/21	4	12.15	8.5	12.15	12.10	-4.5	19,894	-0.02%
2018/03/20	36	12.14	0	0.00	12.10	36	19,964	0.18%
2018/03/16	3	12.30	0	0.00	12.25	3	20,511	0.01%
2018/03/14	1	12.35	2	12.40	12.30	-1	20,742	0.00%
2018/03/13	1	12.40	0	0.00	12.40	1	20,768	0.00%
2018/03/09	3	12.30	0	12.40	12.30	3	20,818	0.01%
2018/03/07	0	0.00	5	12.44	12.35	-5	20,770	-0.02%
2018/03/06	12	12.46	0	0.00	12.45	12	20,732	0.06%
2018/03/05	19	12.36	5	12.90	12.20	14	20,585	0.07%
2018/03/02	0.6	13.45	0	0.00	13.55	0.6	19,892	0.00%
2018/03/01	11	13.65	8	13.82	13.85	3	19,740	0.02%
2018/02/27	2	13.50	0	0.00	13.45	2	19,364	0.01%
2018/02/26	0	0.00	1	13.85	13.60	-1	19,157	-0.01%
2018/02/23	30	14.08	5	13.85	13.50	25	18,999	0.13%
2018/02/22	3	13.70	1	13.70	13.60	2	18,331	0.01%
2018/02/21	0	0.00	6	13.18	13.55	-6	18,062	-0.03%
2018/02/12	0	0.00	80	12.78	12.80	-80	17,554	-0.46%
2018/02/09	0	0.00	53	12.02	12.45	-53	17,463	-0.30%
2018/02/07	0	0.00	2	12.48	12.25	-2	17,399	-0.01%
2018/02/06	0	0.00	2	12.40	12.25	-2	17,268	-0.01%
2018/02/02	0	0.00	40	12.88	12.85	-40	16,940	-0.24%
2018/01/31	10	12.75	2	13.05	12.95	8	16,955	0.05%
2018/01/30	30	12.98	0	0.00	13.05	30	16,808	0.18%
2018/01/29	5	13.25	0	0.00	13.20	5	16,648	0.03%
2018/01/26	100	13.08	3	13.15	13.15	97	16,589	0.58%
2018/01/25	13	13.20	175	13.20	13.25	-162	16,668	-0.97%	大賣/鉅額交易
2018/01/24	0	0.00	30	13.13	13.05	-30	16,514	-0.18%
2018/01/23	2	12.75	21	12.70	12.75	-19	16,150	-0.12%
2018/01/22	21	12.60	2	12.50	12.55	19	16,061	0.12%
2018/01/18	10	12.70	0	0.00	12.65	10	16,342	0.06%
2018/01/17	11	12.95	30	12.90	12.90	-19	16,235	-0.12%
2018/01/16	55	13.00	4	13.08	13.20	51	15,894	0.32%
2018/01/15	181	13.12	22	13.09	13.05	159	15,631	1.02%	大買/鉅額交易
2018/01/12	14	14.10	22	14.27	13.90	-8	14,781	-0.05%
2018/01/11	6	14.10	231	14.15	13.90	-225	14,390	-1.56%	大賣/鉅額交易
2018/01/10	43	14.19	47	14.45	14.00	-4	13,953	-0.03%
2018/01/09	0	0.00	43	13.63	13.70	-43	12,861	-0.33%
2018/01/08	8	13.33	69	13.19	13.40	-61	12,193	-0.50%
2018/01/05	3	12.73	10	12.65	12.85	-7	11,174	-0.06%
2018/01/04	0	0.00	10	12.80	12.70	-10	10,964	-0.09%
2018/01/03	0	0.00	1	12.70	12.75	-1	10,724	-0.01%
2018/01/02	10	12.90	29	12.84	12.85	-19	10,405	-0.18%