中鴻 (2014)-群益金鼎-新店券商分點個股進出

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
23.45
漲跌
▲0.20
漲幅
+0.86%
成交量
3,816張
產業
上市鋼鐵類股▲0.60%
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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	2	23.40	0	0.00	23.45	2	7,014	0.03%
2024/04/29	2	23.45	0	0.00	23.55	2	7,038	0.03%
2024/04/23	0	23.30	0	0.00	23.05	0	7,003	0.00%
2024/04/22	0	0.00	2	22.85	22.80	-2	7,016	-0.03%
2024/04/19	6	23.90	1	23.60	23.20	5	6,917	0.07%
2024/04/18	6.2	23.69	11	23.79	23.75	-4.8	6,679	-0.07%
2024/04/16	0	0.00	80	22.32	22.15	-80	6,289	-1.27%
2024/04/15	5	22.96	6	22.98	22.65	-1	6,417	-0.02%
2024/04/11	42	23.80	2	23.55	23.35	40	6,346	0.63%
2024/04/10	61	24.54	11	24.47	24.10	50	6,309	0.79%
2024/04/09	6	24.67	20	24.48	24.95	-14	5,796	-0.24%
2024/04/08	0	0.00	1	22.90	22.70	-1	5,047	-0.02%
2024/04/03	9	23.08	19	22.94	22.80	-10	5,013	-0.20%
2024/03/27	0	0.00	1	22.10	22.10	-1	6,376	-0.02%
2024/03/25	0	22.25	0	0.00	22.20	0	8,059	0.00%
2024/03/19	2	22.30	0	0.00	22.30	2	12,828	0.02%
2024/03/15	1	22.50	1	22.30	22.25	0	12,860	0.00%
2024/03/14	1.3	22.61	1	22.40	22.60	0.3	12,852	0.00%
2024/03/07	3	22.05	0	0.00	22.40	3	12,713	0.02%
2024/03/06	3	22.40	0.3	22.50	22.40	2.8	12,652	0.02%
2024/03/05	8	22.51	0	0.00	22.70	8	12,613	0.06%
2024/03/04	11.1	22.56	0	0.00	22.50	11.1	12,611	0.09%
2024/03/01	0.1	23.05	0	0.00	23.05	0.1	12,603	0.00%
2024/02/29	0	0.00	3	23.25	23.20	-3	12,736	-0.02%
2024/02/27	2	23.10	0	0.00	23.05	2	12,710	0.02%
2024/02/26	0	0.00	2	23.40	23.35	-2	12,706	-0.02%
2024/02/23	6	23.45	0	0.00	23.35	6	12,856	0.05%
2024/02/20	0	0.00	11	24.25	24.05	-11	12,941	-0.08%
2024/02/19	2	24.30	0	0.00	24.40	2	13,040	0.02%
2024/01/30	0	0.00	10	24.00	24.00	-10	13,144	-0.08%
2024/01/29	0	0.00	1	24.45	24.40	-1	13,164	-0.01%
2024/01/26	0	0.00	1	24.05	24.15	-1	13,153	-0.01%
2024/01/24	0	0.00	6	23.99	23.95	-6	13,119	-0.05%
2024/01/18	0.5	23.49	0	0.00	23.40	0.5	12,991	0.00%
2024/01/17	10	23.75	20	23.35	23.35	-10	13,021	-0.08%
2024/01/16	0.1	24.05	0	0.00	23.90	0.1	13,025	0.00%
2024/01/15	1.1	24.60	0	0.00	24.45	1.1	12,963	0.01%
2024/01/12	2	24.40	0	0.00	24.35	2	13,000	0.02%
2024/01/10	5	24.35	28	24.58	24.35	-23	13,180	-0.17%
2024/01/09	12	25.95	10	25.00	25.10	2	13,022	0.02%
2024/01/08	0	0.00	2	26.05	26.05	-2	12,801	-0.02%
2024/01/05	25	26.11	0	0.00	26.10	25	12,727	0.20%
2024/01/04	11	26.07	19	26.10	26.25	-8	12,671	-0.06%
2024/01/03	0	0.00	61	25.70	25.70	-61	12,565	-0.49%
2024/01/02	10	26.10	50	26.05	26.05	-40	12,482	-0.32%
2023/12/29	10	25.95	1	26.05	26.05	9	12,465	0.07%
2023/12/28	31	26.11	2.1	26.26	25.95	28.9	12,479	0.23%
2023/12/27	34	26.38	0.3	26.50	26.20	33.8	12,340	0.27%
2023/12/26	46	26.65	0	0.00	26.70	46	12,063	0.38%
2023/12/25	59	27.61	74	27.05	26.95	-15	11,878	-0.13%
2023/12/22	45.3	27.03	37	26.96	27.00	8.3	11,440	0.07%
2023/12/21	23.3	27.82	4.1	27.83	27.70	19.2	10,953	0.18%
2023/12/20	90	28.01	28	28.53	28.20	62	10,450	0.59%
2023/12/19	74	27.45	118	26.84	27.75	-44	9,327	-0.47%	大賣/
2023/12/18	181	26.70	184.5	27.19	26.85	-3.5	7,949	-0.04%	大買/大賣/
2023/12/15	14	25.07	38	25.66	26.00	-24	5,922	-0.41%
2023/12/13	0.1	23.20	0	0.00	23.10	0.1	5,090	0.00%
2023/12/12	0	0.00	1	22.85	22.90	-1	5,192	-0.02%
2023/12/08	0.1	23.30	0	0.00	23.25	0.1	5,197	0.00%
2023/12/05	1.2	23.51	1	23.50	23.55	0.2	5,163	0.00%
2023/12/04	1	23.85	0	0.00	23.80	1	5,142	0.02%
2023/11/30	0.2	23.35	0	0.00	23.35	0.2	5,087	0.00%
2023/11/28	2	23.65	1	23.70	23.65	1	5,111	0.02%
2023/11/27	3	23.35	0	0.00	23.25	3	5,024	0.06%
2023/11/21	0.3	22.50	0	0.00	22.70	0.3	4,799	0.01%
2023/11/17	0.4	22.30	0	0.00	22.15	0.4	4,667	0.01%
2023/11/16	0	0.00	1	22.45	22.45	-1	4,650	-0.02%
2023/11/15	0.3	22.05	15	21.75	22.10	-14.7	4,565	-0.32%
2023/11/13	1	21.35	0	0.00	21.20	1	4,654	0.02%
2023/11/08	6	21.10	0	0.00	21.15	6	4,994	0.12%
2023/11/06	0.2	21.90	0	0.00	21.90	0.2	5,158	0.00%
2023/10/26	0.4	21.40	20	21.40	21.45	-19.6	7,239	-0.27%
2023/10/23	2	20.95	0	0.00	20.95	2	7,386	0.03%
2023/10/20	5	20.80	0	0.00	20.95	5	7,503	0.07%
2023/10/18	2	21.10	0	0.00	21.75	2	7,777	0.03%
2023/10/16	3	21.60	0	0.00	21.60	3	7,802	0.04%
2023/10/12	1	21.60	0	0.00	21.85	1	7,883	0.01%
2023/10/11	0	0.00	2	21.70	21.45	-2	7,934	-0.03%
2023/10/05	10	21.65	10	22.00	21.90	0	7,962	0.00%
2023/10/04	0.6	21.74	0	0.00	21.55	0.6	7,930	0.01%
2023/10/03	2.1	22.40	0	0.00	22.20	2.1	7,860	0.03%
2023/10/02	4	22.58	0	0.00	22.60	4	7,867	0.05%
2023/09/28	0.1	22.60	0	0.00	22.55	0.1	7,923	0.00%
2023/09/27	6	22.92	1	22.95	22.90	5	7,881	0.06%
2023/09/21	0	0.00	2	24.65	24.30	-2	7,775	-0.03%
2023/09/19	10	24.90	10	24.80	24.80	0	7,937	0.00%
2023/09/18	1	24.70	0	0.00	24.70	1	7,974	0.01%
2023/09/15	0.2	24.10	0	0.00	24.10	0.2	7,772	0.00%
2023/09/13	0.4	23.40	0	0.00	23.30	0.4	7,998	0.00%
2023/09/12	0	0.00	10	23.75	23.65	-10	8,259	-0.12%
2023/09/08	5	23.13	10	23.10	23.05	-5	8,336	-0.06%
2023/09/06	0	0.00	3	23.30	23.30	-3	8,452	-0.04%
2023/09/04	0	0.00	12	23.68	23.70	-12	8,456	-0.14%
2023/09/01	1	23.05	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	1	23.05	23.10	-1	8,529	-0.01%
2023/08/28	0	0.00	1	23.00	22.95	-1	8,699	-0.01%
2023/08/21	0.7	23.10	0	0.00	22.95	0.7	8,709	0.01%
2023/08/17	0	0.00	2	22.65	22.70	-2	8,597	-0.02%
2023/08/16	5	22.85	0	0.00	22.85	5	8,488	0.06%
2023/08/14	14.1	23.57	0	0.00	23.25	14.1	8,369	0.17%
2023/08/11	5	24.50	3	24.50	24.50	2	8,200	0.02%
2023/08/09	1	25.25	2	25.60	25.35	-1	8,026	-0.01%
2023/08/08	2	25.70	0	0.00	25.45	2	7,979	0.03%
2023/08/07	0	0.00	1	26.15	26.10	-1	7,900	-0.01%
2023/08/04	18	25.34	12	25.63	26.10	6	7,485	0.08%
2023/08/02	21	26.04	30	25.39	25.35	-9	6,959	-0.13%
2023/08/01	1.2	24.75	2	24.75	24.70	-0.8	6,343	-0.01%
2023/07/31	2.2	24.32	0	0.00	24.15	2.2	6,308	0.03%
2023/07/28	2	24.45	0	0.00	24.40	2	6,270	0.03%
2023/07/27	0.1	24.75	3	24.78	24.85	-2.9	6,193	-0.05%
2023/07/26	6	24.67	5	24.95	24.50	1	6,197	0.02%
2023/07/25	2	24.73	2	24.65	24.70	0	6,081	0.00%
2023/07/24	0	0.00	5	25.00	24.65	-5	6,006	-0.08%
2023/07/21	6	24.64	0	0.00	24.25	6	5,786	0.10%
2023/07/20	0.2	24.65	2	24.50	24.65	-1.8	5,833	-0.03%
2023/07/18	0	0.00	1	23.95	24.05	-1	5,908	-0.02%
2023/07/17	3	24.20	4	24.11	24.20	-1	5,975	-0.02%
2023/07/12	0.1	23.20	1	23.20	23.10	-0.9	6,002	-0.01%
2023/07/11	0.1	23.45	4	23.40	23.35	-4	6,005	-0.07%
2023/07/10	1	23.45	0	0.00	23.40	1	6,079	0.02%
2023/07/06	2	23.75	6	23.98	23.80	-4	6,107	-0.07%
2023/07/04	0	0.00	34	24.52	24.60	-34	6,058	-0.56%
2023/07/03	8	24.55	18	24.46	24.50	-10	6,089	-0.16%
2023/06/30	2	24.50	0	0.00	24.40	2	6,058	0.03%
2023/06/29	5	24.65	0	0.00	24.65	5	6,043	0.08%
2023/06/27	1	25.25	25	25.14	25.25	-24	5,963	-0.40%
2023/06/26	7	24.86	0	0.00	24.75	7	5,823	0.12%
2023/06/20	0	0.00	10	24.65	24.65	-10	5,879	-0.17%
2023/06/19	5	24.88	6	25.05	24.90	-1	5,893	-0.02%
2023/06/16	2	24.30	7	24.53	24.55	-5	5,664	-0.09%
2023/06/15	2	23.70	0	0.00	23.65	2	5,518	0.04%
2023/06/14	0	0.00	15	23.85	23.85	-15	5,686	-0.26%
2023/06/13	0	0.00	6	23.35	23.20	-6	5,680	-0.11%
2023/06/09	0.6	24.05	30	23.95	23.95	-29.4	5,802	-0.51%
2023/06/07	2	23.90	0	0.00	23.95	2	6,110	0.03%
2023/06/06	0	0.00	4	23.95	23.85	-4	6,211	-0.06%
2023/06/05	7.2	24.40	1	24.45	24.40	6.2	6,245	0.10%
2023/05/31	0	0.00	1	23.15	23.10	-1	6,394	-0.02%
2023/05/30	1	23.00	1	23.05	23.00	0	6,578	0.00%
2023/05/24	0	0.00	1	23.60	23.75	-1	7,658	-0.01%
2023/05/18	0.2	23.70	0	0.00	23.60	0.2	8,285	0.00%
2023/05/15	1	23.35	3	23.15	23.35	-2	8,695	-0.02%
2023/05/09	0.3	24.30	0	0.00	24.25	0.3	9,053	0.00%
2023/05/02	5	24.15	0	0.00	24.20	5	10,177	0.05%
2023/04/27	0.6	24.40	0	0.00	24.30	0.6	10,776	0.01%
2023/04/26	0	0.00	1	24.55	24.60	-1	10,991	-0.01%
2023/04/25	0	0.00	1	24.90	24.45	-1	11,452	-0.01%
2023/04/24	6	25.33	0	0.00	25.15	6	11,957	0.05%
2023/04/21	0	0.00	2	25.15	25.55	-2	12,174	-0.02%
2023/04/20	13	25.85	5	25.90	25.75	8	12,054	0.07%
2023/04/19	2.4	26.19	0	0.00	26.15	2.4	12,265	0.02%
2023/04/17	0	0.00	5	26.65	26.65	-5	12,290	-0.04%
2023/04/13	6	27.10	0	0.00	27.10	6	12,479	0.05%
2023/03/27	5	26.60	0	0.00	26.50	5	18,537	0.03%
2023/03/24	5	26.50	1	26.65	26.55	4	19,550	0.02%
2023/03/23	5	26.20	3	26.25	26.40	2	20,721	0.01%
2023/03/22	5	26.60	0	0.00	26.60	5	22,079	0.02%
2023/03/20	7	26.67	3	26.62	26.65	4	22,689	0.02%
2023/03/17	9	27.07	0	0.00	27.15	9	22,606	0.04%
2023/03/16	8	27.11	2	27.05	27.05	6	22,463	0.03%
2023/03/15	0.1	27.80	0	0.00	27.60	0.1	22,491	0.00%
2023/03/13	6	27.39	0	0.00	27.75	6	22,740	0.03%
2023/03/10	4	27.88	0.1	28.10	27.90	3.9	22,697	0.02%
2023/03/09	0.1	28.65	0	0.00	28.70	0.1	22,744	0.00%
2023/03/08	1	28.35	0	0.00	28.40	1	22,700	0.00%
2023/03/06	3	28.35	7	28.40	28.40	-4	22,627	-0.02%
2023/03/02	10	27.53	5	28.05	28.15	5	22,576	0.02%
2023/03/01	29	27.86	48	27.82	27.40	-19	22,561	-0.08%
2023/02/24	13	29.23	20	28.95	28.90	-7	22,234	-0.03%
2023/02/23	53	29.37	3	29.50	29.70	50	21,938	0.23%
2023/02/22	1	29.15	4	29.25	29.20	-3	21,873	-0.01%
2023/02/20	2	28.80	2	29.18	29.20	0	22,379	0.00%
2023/02/17	5	28.85	7	28.97	29.00	-2	23,118	-0.01%
2023/02/16	7	28.79	5	28.85	28.80	2	23,559	0.01%
2023/02/15	5	28.49	3	29.00	28.40	2	23,389	0.01%
2023/02/14	5	28.76	1	28.80	28.80	4	23,295	0.02%
2023/02/09	5	28.60	6	28.48	28.40	-1	23,070	0.00%
2023/02/08	4	28.69	0	0.00	28.65	4	23,104	0.02%
2023/02/07	1	27.80	2	28.13	28.80	-1	22,930	0.00%
2023/02/06	2	27.83	0	0.00	28.05	2	22,757	0.01%
2023/02/03	12	28.27	13	27.92	27.80	-1	22,668	0.00%
2023/02/02	17	28.26	6	28.43	28.45	11	22,489	0.05%
2023/02/01	13	28.53	22	28.69	28.75	-9	22,276	-0.04%
2023/01/31	2	29.18	0	0.00	29.00	2	21,995	0.01%
2023/01/30	54	28.89	54	29.00	29.00	0	21,744	0.00%
2023/01/17	17	28.34	8	28.42	28.45	9	21,441	0.04%
2023/01/16	1	28.00	0	0.00	27.95	1	21,168	0.00%
2023/01/13	18	27.82	15	28.26	27.75	3	20,983	0.01%
2023/01/12	7	28.05	4	28.25	27.60	3	20,674	0.01%
2023/01/11	10	27.55	11	27.73	27.80	-1	20,210	0.00%
2023/01/09	9	27.39	0	0.00	27.35	9	19,992	0.05%
2023/01/06	5	26.75	0	0.00	27.10	5	19,758	0.03%
2023/01/05	10	26.85	11	26.50	26.50	-1	19,785	-0.01%
2023/01/04	8	27.08	20	27.02	26.65	-12	19,743	-0.06%
2023/01/03	9	26.98	5	27.10	27.10	4	19,655	0.02%
2022/12/30	11	26.85	0	0.00	26.75	11	19,555	0.06%
2022/12/28	1	26.75	13	27.03	26.80	-12	19,437	-0.06%
2022/12/27	9	26.86	13	26.65	26.70	-4	19,274	-0.02%
2022/12/26	6	27.81	10	27.34	27.10	-4	19,051	-0.02%
2022/12/23	13	27.66	4	27.86	27.60	9	18,722	0.05%
2022/12/22	14	27.21	1	27.15	27.30	13	17,973	0.07%
2022/12/21	10	26.28	7	26.74	27.10	3	16,789	0.02%
2022/12/20	4	24.80	81	26.66	24.70	-77	15,380	-0.50%
2022/12/19	82	27.12	7.3	27.05	26.00	74.7	14,732	0.51%
2022/12/16	8	27.57	103	27.69	27.50	-95	14,061	-0.68%	大賣/
2022/12/15	114	27.18	33	27.20	27.60	81	13,168	0.62%	大買/
2022/12/14	158	26.04	157	26.56	25.90	1	12,193	0.01%	大買/大賣/
2022/12/13	0	0.00	6	25.79	26.40	-6	10,963	-0.05%
2022/12/12	1	23.95	0	0.00	24.00	1	10,542	0.01%
2022/12/09	1	23.70	0	0.00	23.80	1	10,567	0.01%
2022/12/08	0.3	23.85	1	23.85	23.75	-0.7	10,633	-0.01%
2022/12/07	1	24.15	0	0.00	23.85	1	10,670	0.01%
2022/12/06	2	24.25	0	0.00	24.15	2	10,594	0.02%
2022/12/05	0	0.00	4	24.66	24.70	-4	10,597	-0.04%
2022/12/02	0	0.00	10	23.65	23.60	-10	10,364	-0.10%
2022/11/30	2	23.80	2	23.95	23.80	0	10,464	0.00%
2022/11/29	4	23.05	0	0.00	23.85	4	10,493	0.04%
2022/11/25	11	22.89	0	0.00	22.80	11	10,516	0.10%
2022/11/24	1	23.00	1	22.80	22.80	0	10,531	0.00%
2022/11/23	1	22.90	0	0.00	22.75	1	10,466	0.01%
2022/11/22	1	23.80	0	0.00	23.35	1	10,378	0.01%
2022/11/21	0	0.00	3	24.00	23.85	-3	10,361	-0.03%
2022/11/18	0	0.00	15	23.85	23.90	-15	10,353	-0.14%
2022/11/17	0	0.00	6	24.00	24.20	-6	10,256	-0.06%
2022/11/16	4	23.95	12	24.03	24.45	-8	10,149	-0.08%
2022/11/15	46	24.12	12	23.83	24.10	34	9,713	0.35%
2022/11/14	3	21.72	5	21.63	22.45	-2	8,940	-0.02%
2022/11/11	11	20.87	11	20.45	20.45	0	8,585	0.00%
2022/11/10	10	20.58	5	20.35	20.35	5	8,764	0.06%
2022/11/08	1	20.80	4	20.95	20.60	-3	9,464	-0.03%
2022/11/07	1	20.40	0	0.00	20.40	1	9,865	0.01%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/03	1	20.55	2	20.55	20.55	-1	9,955	-0.01%
2022/10/31	3	19.75	0	0.00	19.70	3	10,146	0.03%
2022/10/27	2	20.35	0	0.00	20.50	2	10,296	0.02%
2022/10/26	0	0.00	2	20.50	20.45	-2	10,711	-0.02%
2022/10/25	15	21.12	14	20.85	20.80	1	11,142	0.01%
2022/10/19	4	21.80	9	21.77	21.90	-5	11,399	-0.04%
2022/10/18	5	21.40	0	0.00	21.25	5	11,536	0.04%
2022/10/17	0	0.00	1	20.75	21.15	-1	11,683	-0.01%
2022/10/13	0	0.00	1	21.95	21.15	-1	11,967	-0.01%
2022/10/11	1	22.65	9	22.35	22.30	-8	12,275	-0.07%
2022/10/07	10	22.60	10	22.50	22.55	0	12,243	0.00%
2022/10/06	9	22.34	10	22.47	22.50	-1	12,267	-0.01%
2022/10/05	5	22.75	6	22.65	22.60	-1	12,293	-0.01%
2022/10/04	0	0.00	3	22.07	22.15	-3	12,230	-0.02%
2022/10/03	3	21.13	1	21.35	21.30	2	12,194	0.02%
2022/09/30	0	0.00	2	20.88	21.15	-2	12,257	-0.02%
2022/09/29	0	0.00	13	21.00	21.00	-13	12,300	-0.11%
2022/09/28	7	21.36	8	20.63	20.50	-1	12,279	-0.01%
2022/09/27	1	21.45	40	21.25	21.40	-39	12,321	-0.32%
2022/09/26	1	22.00	1	21.75	21.65	0	12,522	0.00%
2022/09/23	0.5	23.10	3	23.25	23.00	-2.5	12,506	-0.02%
2022/09/22	3	22.70	1	22.70	22.55	2	12,464	0.02%
2022/09/21	2	23.15	3	23.20	23.20	-1	12,282	-0.01%
2022/09/20	5	23.88	0	0.00	24.20	5	12,026	0.04%
2022/09/19	0	0.00	2	24.65	24.45	-2	11,912	-0.02%
2022/09/14	3	23.90	0	0.00	23.95	3	11,970	0.03%
2022/09/13	3	24.60	0	0.00	24.55	3	12,118	0.02%
2022/09/12	0	0.00	4.4	24.90	24.60	-4.4	12,301	-0.04%
2022/09/08	2	24.20	0	0.00	24.20	2	12,320	0.02%
2022/09/07	4	24.13	1	24.50	23.90	3	12,320	0.02%
2022/09/06	6	24.74	4	24.06	23.95	2	12,180	0.02%
2022/09/05	5	25.00	5	24.55	24.60	0	12,095	0.00%
2022/09/01	4	25.19	0	0.00	25.20	4	12,175	0.03%
2022/08/31	3	25.75	2	25.65	25.95	1	12,098	0.01%
2022/08/26	0	0.00	1	27.30	27.05	-1	12,174	-0.01%
2022/08/25	11	26.90	11	26.85	26.90	0	12,183	0.00%
2022/08/22	0	0.00	4	26.76	26.80	-4	12,299	-0.03%
2022/08/18	1	27.90	0	0.00	27.70	1	12,205	0.01%
2022/08/17	3	27.70	4	27.86	27.45	-1	12,084	-0.01%
2022/08/16	49	27.26	6	27.28	27.20	43	11,983	0.36%
2022/08/15	1	27.05	2	27.38	27.60	-1	11,864	-0.01%
2022/08/12	3	26.18	1	26.25	26.00	2	11,606	0.02%
2022/08/09	0	0.00	2	25.75	25.50	-2	11,359	-0.02%
2022/08/08	5	25.60	3	25.85	25.50	2	11,344	0.02%
2022/08/05	5	26.10	5	26.70	26.05	0	11,308	0.00%
2022/08/04	1	25.80	1	26.10	26.00	0	11,422	0.00%
2022/08/03	0	0.00	1	26.85	26.70	-1	11,402	-0.01%
2022/08/02	11	26.55	12	27.29	26.90	-1	11,544	-0.01%
2022/08/01	3	27.05	12	26.73	27.10	-9	11,292	-0.08%
2022/07/28	10	24.80	10	25.00	24.90	0	11,523	0.00%
2022/07/27	10	24.73	10	24.70	24.60	0	11,460	0.00%
2022/07/26	12	25.82	10	25.10	25.05	2	11,397	0.02%
2022/07/25	0	0.00	13	28.50	28.70	-13	11,190	-0.12%
2022/07/22	22	28.15	16	28.20	28.20	6	11,040	0.05%
2022/07/21	21	28.27	3	28.50	28.10	18	11,086	0.16%
2022/07/20	0	0.00	5	29.05	29.40	-5	11,156	-0.04%
2022/07/19	6	28.90	8	28.34	28.75	-2	11,216	-0.02%
2022/07/18	1	27.25	7	27.51	28.40	-6	11,158	-0.05%
2022/07/15	0	0.00	12	26.80	26.85	-12	11,091	-0.11%
2022/07/14	0	0.00	1	26.85	26.80	-1	11,223	-0.01%
2022/07/13	2	26.70	0	0.00	26.60	2	11,308	0.02%
2022/07/12	0	0.00	6	26.61	26.75	-6	11,532	-0.05%
2022/07/11	0	0.00	1	26.95	27.00	-1	11,650	-0.01%
2022/07/08	1	26.90	8	26.66	26.70	-7	11,748	-0.06%
2022/07/07	1	25.50	2	26.00	26.00	-1	11,839	-0.01%
2022/07/06	5	25.70	1	26.00	25.50	4	11,951	0.03%
2022/07/05	0	0.00	1	26.00	26.00	-1	12,164	-0.01%
2022/07/04	2	25.00	1	25.00	25.00	1	12,242	0.01%
2022/07/01	0	0.00	2	27.03	26.60	-2	12,314	-0.02%
2022/06/28	1	27.70	0	0.00	27.95	1	12,507	0.01%
2022/06/27	12	28.58	1	28.50	28.50	11	13,089	0.08%
2022/06/23	0	0.00	4	27.30	27.10	-4	13,663	-0.03%
2022/06/22	1	28.05	106.1	27.35	27.40	-105.1	13,894	-0.76%	大賣/鉅額交易
2022/06/21	7.1	28.26	5	28.50	28.40	2.1	14,512	0.01%
2022/06/20	2	28.70	1	28.65	28.05	1	14,978	0.01%
2022/06/16	2.2	30.89	0	0.00	30.00	2.2	17,398	0.01%
2022/06/15	3	31.13	2	31.08	30.90	1	17,549	0.01%
2022/06/14	0.5	31.00	3	30.80	31.00	-2.5	17,760	-0.01%
2022/06/13	4	31.73	1	31.60	31.15	3	18,175	0.02%
2022/06/10	7	32.37	4	32.40	32.55	3	18,323	0.02%
2022/06/09	3	32.80	2	32.80	32.85	1	18,553	0.01%
2022/06/08	7.1	33.41	0	0.00	33.15	7.1	19,323	0.04%
2022/06/07	1	33.30	1	33.10	33.30	0	19,624	0.00%
2022/06/06	0	0.00	12	33.50	33.50	-12	19,839	-0.06%
2022/06/02	17	32.86	0	0.00	32.65	17	21,173	0.08%
2022/05/31	10	32.76	0	0.00	32.70	10	22,746	0.04%
2022/05/30	1	33.50	13	33.52	33.40	-12	22,803	-0.05%
2022/05/27	10	32.90	10	33.10	33.00	0	23,267	0.00%
2022/05/26	5	32.90	4	32.78	32.80	1	23,743	0.00%
2022/05/25	16	32.71	0	0.00	32.65	16	23,894	0.07%
2022/05/24	6	33.33	0	0.00	32.90	6	24,000	0.02%
2022/05/23	5	33.15	0	0.00	33.00	5	24,170	0.02%
2022/05/20	1	33.10	16	33.20	33.10	-15	24,603	-0.06%
2022/05/19	47	31.88	13	32.02	31.90	34	25,466	0.13%
2022/05/18	7	33.56	19	33.45	33.45	-12	25,245	-0.05%
2022/05/17	10	32.78	1	32.65	32.95	9	25,175	0.04%
2022/05/13	6	32.68	10	32.80	32.75	-4	25,157	-0.02%
2022/05/12	6	32.98	41	32.72	32.35	-35	25,175	-0.14%
2022/05/11	2	33.70	1	33.85	33.65	1	25,046	0.00%
2022/05/10	4	33.68	3	34.40	34.50	1	25,121	0.00%
2022/05/09	1	33.85	86	33.67	33.65	-85	25,071	-0.34%
2022/05/06	28.3	35.05	10	34.97	34.60	18.3	25,056	0.07%
2022/05/05	2	38.43	0	0.00	38.35	2	24,627	0.01%
2022/05/03	1	37.50	10	37.58	37.85	-9	24,698	-0.04%
2022/04/29	1	38.30	2	38.25	38.15	-1	24,756	0.00%
2022/04/28	9	38.24	1	38.50	38.05	8	24,853	0.03%
2022/04/27	6.2	37.70	1	38.05	38.20	5.2	24,827	0.02%
2022/04/26	7	39.76	0	0.00	39.40	7	24,640	0.03%
2022/04/25	11	41.68	1	41.10	40.90	10	24,401	0.04%
2022/04/22	4	43.69	3	43.77	43.85	1	24,199	0.00%
2022/04/21	4.2	43.66	4.1	43.11	43.10	0.1	24,298	0.00%
2022/04/20	8	43.96	4	43.95	43.60	4	24,620	0.02%
2022/04/19	3	44.60	9	44.83	44.50	-6	24,576	-0.02%
2022/04/18	6	45.34	1	45.10	44.75	5	24,596	0.02%
2022/04/15	6	47.08	5	47.14	46.80	1	24,461	0.00%
2022/04/14	4	47.05	0	0.00	46.80	4	24,431	0.02%
2022/04/13	2	47.25	3	47.23	47.10	-1	24,418	0.00%
2022/04/12	3	46.55	0	0.00	46.70	3	24,421	0.01%
2022/04/11	13	47.14	2	47.15	46.65	11	24,375	0.05%
2022/04/08	4	46.79	7	47.11	47.50	-3	24,241	-0.01%
2022/04/07	8	46.69	1	47.85	45.75	7	24,089	0.03%
2022/04/06	7	46.89	7	46.85	46.95	0	23,863	0.00%
2022/04/01	3	46.55	0	0.00	46.55	3	23,925	0.01%
2022/03/31	7	46.62	3	46.15	46.15	4	24,396	0.02%
2022/03/30	33	45.38	39	45.27	46.90	-6	24,614	-0.02%
2022/03/29	6	46.36	37	46.21	46.00	-31	24,555	-0.13%
2022/03/28	75.1	47.22	10	47.30	47.30	65.1	24,828	0.26%
2022/03/25	3	48.15	44	48.08	48.50	-41	25,621	-0.16%
2022/03/24	53	48.33	30	48.28	47.95	23	27,333	0.08%
2022/03/23	32	47.55	5	48.07	48.50	27	28,160	0.10%
2022/03/22	59	48.09	10	48.09	47.40	49	27,779	0.18%
2022/03/21	26	46.70	49	46.58	47.20	-23	26,656	-0.09%
2022/03/18	2	44.55	0	0.00	43.95	2	25,846	0.01%
2022/03/17	4	44.10	0	0.00	44.20	4	26,610	0.02%
2022/03/16	24	43.84	28	43.85	43.75	-4	26,726	-0.01%
2022/03/15	11	43.54	29	43.29	43.20	-18	26,546	-0.07%
2022/03/14	6	43.60	12	43.43	44.00	-6	27,330	-0.02%
2022/03/11	44	43.54	21	43.71	43.60	23	27,832	0.08%
2022/03/10	26	42.76	34	42.49	42.80	-8	27,391	-0.03%
2022/03/09	4	41.10	4	41.46	41.80	0	27,386	0.00%
2022/03/08	75	43.54	57	43.69	40.90	18	27,456	0.07%
2022/03/07	40	44.01	97	43.29	43.90	-57	26,189	-0.22%
2022/03/04	6	42.16	2	42.00	42.00	4	24,971	0.02%
2022/03/03	44	42.54	5	42.85	42.30	39	25,053	0.16%
2022/03/02	21	42.68	14	42.59	42.25	7	25,338	0.03%
2022/03/01	8	42.51	5	42.81	42.05	3	26,021	0.01%
2022/02/25	1	40.65	25	40.43	40.50	-24	27,087	-0.09%
2022/02/24	28	39.59	4	39.78	39.35	24	27,790	0.09%
2022/02/23	14	41.28	5	41.55	41.30	9	27,769	0.03%
2022/02/22	11	41.90	7	42.74	41.20	4	27,786	0.01%
2022/02/21	23	42.34	66	42.12	42.75	-43	27,345	-0.16%
2022/02/18	0	0.00	1	39.65	39.85	-1	26,414	0.00%
2022/02/15	5	39.64	0	0.00	39.10	5	27,223	0.02%
2022/02/14	10	39.63	14	39.98	39.80	-4	28,130	-0.01%
2022/02/11	1	40.30	2	40.43	40.35	-1	28,247	0.00%
2022/02/10	10	40.38	2	40.05	40.50	8	28,566	0.03%
2022/02/09	1	40.00	32	40.78	40.25	-31	29,265	-0.11%
2022/02/08	11	39.80	3	39.87	40.00	8	29,287	0.03%
2022/02/07	31	39.70	6	39.18	39.85	25	29,340	0.09%
2022/01/26	0	0.00	5	36.95	37.00	-5	29,320	-0.02%
2022/01/25	3	37.05	2	37.20	36.75	1	29,502	0.00%
2022/01/24	0	0.00	1	37.30	37.10	-1	29,595	0.00%
2022/01/21	6	38.68	5	38.85	38.15	1	29,608	0.00%
2022/01/20	2	38.90	0	0.00	39.25	2	29,596	0.01%
2022/01/19	1	38.30	2	38.25	38.25	-1	29,578	0.00%
2022/01/18	2	39.00	0	0.00	38.80	2	29,689	0.01%
2022/01/14	5	39.33	2	39.48	40.00	3	30,508	0.01%
2022/01/13	4	39.69	22	39.95	40.00	-18	30,450	-0.06%
2022/01/10	4.7	38.78	1	38.60	38.90	3.7	30,244	0.01%
2022/01/07	1	39.00	2	39.10	39.05	-1	30,235	0.00%
2022/01/06	7	39.91	2	39.70	39.75	5	30,272	0.02%
2022/01/05	1	40.95	3	40.42	40.25	-2	30,346	-0.01%
2022/01/04	5	40.19	24	40.17	40.15	-19	30,395	-0.06%
2022/01/03	0.1	40.50	3	40.55	40.70	-2.9	30,572	-0.01%
2021/12/30	7	41.19	3	41.15	41.15	4	30,805	0.01%
2021/12/29	1	41.15	0	0.00	41.50	1	30,944	0.00%
2021/12/28	2.1	41.18	8	41.24	41.10	-5.9	31,211	-0.02%
2021/12/27	8	41.66	12	41.75	41.00	-4	31,412	-0.01%
2021/12/24	3	43.12	2	43.48	42.55	1	31,107	0.00%
2021/12/23	14	43.71	8	43.83	43.55	6	30,878	0.02%
2021/12/22	18	44.12	5	44.24	43.90	13	30,458	0.04%
2021/12/21	49	43.06	35	42.90	44.55	14	29,872	0.05%
2021/12/20	44	43.77	44	43.65	44.05	0	28,816	0.00%
2021/12/17	26	41.33	57	41.51	41.70	-31	26,866	-0.12%
2021/12/16	9	39.42	7	39.44	39.40	2	25,705	0.01%
2021/12/15	5	39.90	7	39.90	39.95	-2	25,899	-0.01%
2021/12/14	26	40.06	9	39.78	39.65	17	25,870	0.07%
2021/12/13	30	40.26	37	40.38	40.90	-7	25,432	-0.03%
2021/12/10	3	38.83	3	38.92	38.50	0	24,588	0.00%
2021/12/09	8	38.65	10	38.83	38.45	-2	24,644	-0.01%
2021/12/08	36	39.60	13	39.86	39.15	23	24,884	0.09%
2021/12/07	21	38.68	29	38.27	39.00	-8	24,544	-0.03%
2021/12/06	3	37.27	10	37.46	37.10	-7	23,937	-0.03%
2021/12/03	0	0.00	13	36.43	36.50	-13	23,783	-0.05%
2021/12/02	6	36.17	25	35.57	36.20	-19	23,710	-0.08%
2021/12/01	12	35.08	0	0.00	35.40	12	23,638	0.05%
2021/11/30	24	34.80	2	35.18	35.10	22	23,681	0.09%
2021/11/29	5	35.08	7	35.15	35.10	-2	23,701	-0.01%
2021/11/26	22	36.78	9	36.50	36.25	13	23,693	0.05%
2021/11/25	38	38.14	41	38.46	38.15	-3	23,602	-0.01%
2021/11/24	31	37.16	51	37.42	37.40	-20	22,654	-0.09%
2021/11/23	8	34.63	16	35.30	35.20	-8	21,411	-0.04%
2021/11/22	4	32.80	13	33.11	33.40	-9	21,791	-0.04%
2021/11/19	15.1	33.53	0	0.00	32.85	15.1	21,762	0.07%
2021/11/18	2	34.00	3	33.70	33.90	-1	21,745	0.00%
2021/11/17	5	33.87	0	0.00	33.85	5	21,904	0.02%
2021/11/16	5	34.30	3	34.45	34.10	2	22,142	0.01%
2021/11/15	7	34.78	3	35.20	34.75	4	22,263	0.02%
2021/11/12	31	35.69	7	36.03	35.55	24	22,815	0.11%
2021/11/11	3	35.77	20	36.58	36.25	-17	22,815	-0.07%
2021/11/10	2	35.20	20	34.90	34.95	-18	22,256	-0.08%
2021/11/09	11	35.49	10	35.67	35.70	1	22,466	0.00%
2021/11/08	67	36.19	30	36.28	36.25	37	22,636	0.16%
2021/11/05	7	34.51	1	34.60	34.30	6	22,459	0.03%
2021/11/04	7	35.54	1	35.50	35.15	6	22,738	0.03%
2021/11/03	0	0.00	2	36.00	35.70	-2	23,539	-0.01%
2021/11/02	3	35.32	1	35.10	35.15	2	23,573	0.01%
2021/11/01	4	35.04	2	35.20	35.20	2	23,736	0.01%
2021/10/29	1	34.40	1	35.00	35.10	0	23,880	0.00%
2021/10/28	1	34.80	0	0.00	34.85	1	23,908	0.00%
2021/10/26	1	34.80	1	35.55	35.60	0	24,736	0.00%
2021/10/25	2	35.00	2	34.25	35.05	0	25,027	0.00%
2021/10/22	8	34.56	2	33.70	33.70	6	25,424	0.02%
2021/10/21	1	37.00	5	36.57	36.90	-4	25,461	-0.02%
2021/10/19	4	36.60	2	36.63	36.60	2	26,215	0.01%
2021/10/18	6	36.36	4	36.63	36.40	2	26,883	0.01%
2021/10/15	2	36.70	2	36.40	36.30	0	27,449	0.00%
2021/10/14	0	0.00	0.2	35.92	36.35	-0.2	28,019	0.00%
2021/10/13	2	36.23	0.5	35.60	35.80	1.5	28,804	0.01%
2021/10/12	2	36.83	4	36.49	36.10	-2	29,292	-0.01%
2021/10/08	18	37.53	11	38.03	37.00	7	30,189	0.02%
2021/10/07	0	0.00	3	38.32	38.30	-3	31,156	-0.01%
2021/10/06	5	38.83	9	38.48	38.05	-4	32,370	-0.01%
2021/10/05	48	38.00	34	37.63	39.00	14	33,509	0.04%
2021/10/04	4	38.78	7	38.21	37.10	-3	34,130	-0.01%
2021/10/01	3	40.68	3	40.10	39.15	0	35,544	0.00%
2021/09/30	4	41.43	1	41.80	41.80	3	37,175	0.01%
2021/09/29	5	40.59	2	40.90	40.35	3	38,748	0.01%
2021/09/28	4	41.50	2	41.43	41.45	2	41,331	0.00%
2021/09/27	1	42.45	2	42.70	42.35	-1	44,443	0.00%
2021/09/24	2	41.60	2	41.60	41.75	0	49,121	0.00%
2021/09/23	9	40.59	2.1	40.08	41.25	6.9	55,807	0.01%
2021/09/22	6	41.68	8	41.08	41.00	-2	63,801	0.00%
2021/09/17	6	44.01	13	44.10	44.45	-7	67,891	-0.01%
2021/09/15	0	0.00	5	44.83	45.05	-5	71,938	-0.01%
2021/09/14	9	45.57	4	45.69	45.50	5	75,763	0.01%
2021/09/13	7	46.87	5	47.11	46.90	2	79,590	0.00%
2021/09/10	24	46.16	25	46.23	46.35	-1	80,607	0.00%
2021/09/08	3	44.18	18	43.88	43.70	-15	84,570	-0.02%
2021/09/07	3	43.97	1	44.75	44.20	2	84,889	0.00%
2021/09/06	1	44.65	3	45.00	44.45	-2	85,072	0.00%
2021/09/03	12	44.93	3	44.92	44.05	9	85,000	0.01%
2021/09/02	1	45.45	3	44.45	44.40	-2	85,129	0.00%
2021/09/01	4	46.56	11	46.42	46.05	-7	85,115	-0.01%
2021/08/31	7	46.28	0	0.00	46.85	7	85,070	0.01%
2021/08/30	0	0.00	3	46.37	46.40	-3	85,302	0.00%
2021/08/27	4	46.13	5	46.13	45.85	-1	85,511	0.00%
2021/08/26	16	46.65	28	46.10	46.00	-12	85,671	-0.01%
2021/08/25	8	43.94	0	0.00	44.10	8	85,317	0.01%
2021/08/24	1	44.25	8	44.05	44.00	-7	89,217	-0.01%
2021/08/23	7	44.60	6	44.38	44.10	1	93,474	0.00%
2021/08/20	5	43.31	3	43.15	43.40	2	96,058	0.00%
2021/08/19	9	44.41	2	43.93	42.75	7	98,816	0.01%
2021/08/18	39	44.20	77	43.69	45.40	-38	100,762	-0.04%
2021/08/17	2	46.38	1	44.35	44.30	1	102,491	0.00%
2021/08/16	7	47.98	2	47.90	47.80	5	106,682	0.00%
2021/08/13	37	48.31	32	48.70	47.80	5	111,289	0.00%
2021/08/12	2	49.30	21	48.72	49.30	-19	115,351	-0.02%
2021/08/11	43	48.26	19	47.86	47.00	24	118,096	0.02%
2021/08/10	4	47.51	3	47.30	47.30	1	119,720	0.00%
2021/08/09	24	48.85	24	48.99	48.85	0	121,383	0.00%
2021/08/06	9	47.19	6	47.15	47.00	3	123,407	0.00%
2021/08/05	16	47.52	13	47.64	47.15	3	126,196	0.00%
2021/08/04	21	48.94	4	49.18	48.60	17	129,263	0.01%
2021/08/03	0	0.00	6	48.60	48.75	-6	134,933	0.00%
2021/08/02	33	48.78	62	49.15	49.25	-29	138,109	-0.02%
2021/07/30	28	49.59	23	49.24	48.90	5	142,440	0.00%
2021/07/29	7	48.33	11	48.43	48.90	-4	146,402	0.00%
2021/07/28	9	46.54	13	46.87	46.90	-4	148,860	0.00%
2021/07/27	8	47.32	2	47.15	46.50	6	151,587	0.00%
2021/07/26	26	49.89	16	49.44	48.55	10	154,472	0.01%
2021/07/23	33	49.40	33	49.48	50.40	0	157,355	0.00%
2021/07/22	8	49.77	2	50.00	48.20	6	158,348	0.00%
2021/07/21	56	51.46	66	51.97	49.30	-10	159,661	-0.01%
2021/07/20	29	51.35	25	51.67	51.50	4	159,499	0.00%
2021/07/19	45	53.54	40	53.80	53.10	5	159,337	0.00%
2021/07/16	52	53.28	18	52.83	53.00	34	159,322	0.02%
2021/07/15	70	52.67	79	53.26	54.40	-9	159,147	-0.01%
2021/07/14	32	50.87	29	51.00	50.70	3	158,637	0.00%
2021/07/13	187	55.87	420	55.36	52.60	-233	158,188	-0.15%	大買/大賣/鉅額交易
2021/07/12	159	58.78	122	59.23	57.40	37	157,356	0.02%	大買/大賣/
2021/07/09	82	57.29	55	57.56	56.50	27	156,798	0.02%
2021/07/08	219	57.73	183	57.99	58.50	36	156,468	0.02%	大買/大賣/
2021/07/07	82	57.72	54	57.63	56.50	28	155,332	0.02%
2021/07/06	212	60.50	128	60.64	59.60	84	155,560	0.05%	大買/大賣/
2021/07/05	195	61.90	165	62.32	61.30	30	156,896	0.02%	大買/大賣/
2021/07/02	108	59.99	98	60.11	60.10	10	154,581	0.01%	大買/
2021/07/01	191	61.67	64	61.60	58.80	127	153,370	0.08%	大買/鉅額交易
2021/06/30	306	63.13	287	63.09	61.20	19	151,103	0.01%	大買/大賣/
2021/06/29	430	58.16	429	58.65	59.50	1	147,776	0.00%	大買/大賣/
2021/06/28	207	53.20	244	53.39	55.70	-37	141,237	-0.03%	大買/大賣/
2021/06/25	78	51.81	142	52.06	50.70	-64	136,878	-0.05%	大賣/
2021/06/24	72	50.50	96	50.67	50.60	-24	135,237	-0.02%
2021/06/23	277	51.37	202	52.14	48.25	75	133,347	0.06%	大買/大賣/
2021/06/22	153	50.74	170	51.42	51.70	-17	130,040	-0.01%	大買/大賣/
2021/06/21	31	47.86	9	47.93	47.00	22	125,972	0.02%
2021/06/18	88	50.69	63.1	51.27	50.00	24.9	124,583	0.02%
2021/06/17	181	53.24	136	51.99	50.80	45	123,048	0.04%	大買/大賣/
2021/06/16	12	51.22	21	51.14	50.40	-9	120,480	-0.01%
2021/06/15	12	49.40	13	48.54	50.60	-1	120,113	0.00%
2021/06/11	16	47.34	10	46.38	47.20	6	119,897	0.01%
2021/06/10	5	46.13	27	45.75	47.10	-22	120,284	-0.02%
2021/06/09	16	47.10	13.2	47.44	46.80	2.8	120,431	0.00%
2021/06/08	4	48.69	6	47.78	48.55	-2	120,709	0.00%
2021/06/07	9	46.00	31	46.54	47.20	-22	120,863	-0.02%
2021/06/04	16	50.77	5	52.30	49.95	11	120,690	0.01%
2021/06/03	32	51.75	9	52.29	51.60	23	121,601	0.02%
2021/06/02	18	53.23	57	52.53	52.70	-39	121,644	-0.03%
2021/06/01	174	53.36	141.1	53.61	53.30	32.9	122,374	0.03%	大買/大賣/
2021/05/31	83.1	52.34	57	52.68	52.40	26.1	121,105	0.02%
2021/05/28	87	47.58	130	48.24	48.70	-43	118,089	-0.04%	大賣/
2021/05/27	124	45.68	99.4	45.59	44.30	24.6	116,115	0.02%	大買/
2021/05/26	89	44.37	81	43.79	44.10	8	114,060	0.01%
2021/05/25	59	44.65	75	44.69	44.00	-16	113,252	-0.01%
2021/05/24	96.2	46.16	75	46.53	45.05	21.2	113,497	0.02%
2021/05/21	133	44.34	113	44.53	46.15	20	110,303	0.02%	大買/大賣/
2021/05/20	92.1	44.42	70.1	44.31	43.00	22	105,867	0.02%
2021/05/19	47	43.79	60	44.78	45.00	-13	101,894	-0.01%
2021/05/18	38	40.13	37	40.31	40.95	1	99,356	0.00%
2021/05/17	48	37.58	74.5	37.58	37.25	-26.5	97,397	-0.03%
2021/05/14	77	44.01	81	43.40	41.35	-4	95,502	0.00%
2021/05/13	76.1	46.81	65	46.44	45.90	11.1	92,554	0.01%
2021/05/12	109	55.27	110	56.00	51.00	-1	89,797	0.00%	大買/大賣/
2021/05/11	189.2	58.79	213	58.78	56.60	-23.8	86,567	-0.03%	大買/大賣/
2021/05/10	119	55.46	105	55.64	57.40	14	80,795	0.02%	大買/大賣/
2021/05/07	224	49.02	195	49.22	52.20	29	77,653	0.04%	大買/大賣/
2021/05/06	203	45.91	217	46.42	47.50	-14	73,184	-0.02%	大買/大賣/
2021/05/05	25	40.91	49	42.26	43.20	-24	68,736	-0.03%
2021/05/04	91	41.84	116	40.46	39.30	-25	66,023	-0.04%	大賣/
2021/05/03	255	44.41	210	45.13	42.65	45	62,948	0.07%	大買/大賣/
2021/04/29	61	40.74	123	41.21	42.60	-62	59,681	-0.10%	大賣/
2021/04/28	93	39.56	75	39.67	38.75	18	56,519	0.03%
2021/04/27	53	39.31	44	39.65	40.00	9	55,435	0.02%
2021/04/26	18	38.70	47.6	38.38	39.25	-29.6	53,702	-0.06%
2021/04/23	52	34.98	17	35.56	35.70	35	53,554	0.07%
2021/04/22	31	38.02	18	36.52	36.25	13	53,573	0.02%
2021/04/21	15	34.52	14	34.08	35.40	1	53,448	0.00%
2021/04/20	14.4	33.47	26	33.51	34.50	-11.6	53,279	-0.02%
2021/04/19	38	33.93	12	33.15	34.70	26	53,408	0.05%
2021/04/16	10	31.09	33	31.37	31.55	-23	53,007	-0.04%
2021/04/15	10	28.63	49	28.60	28.70	-39	52,922	-0.07%
2021/04/14	49	26.71	18	27.56	27.80	31	53,582	0.06%
2021/04/13	22	27.95	9.4	27.54	27.40	12.6	55,897	0.02%
2021/04/12	67	28.24	71	28.18	29.00	-4	59,126	-0.01%
2021/04/09	171.7	25.97	247.5	26.53	26.80	-75.7	58,542	-0.13%	大買/大賣/
2021/04/08	54.9	24.95	17	24.95	24.95	37.9	56,092	0.07%
2021/04/07	57.2	22.80	64	22.72	22.70	-6.8	56,933	-0.01%
2021/04/06	60	21.63	44.9	21.75	22.70	15.1	56,288	0.03%
2021/04/01	396	20.69	428	20.80	20.75	-32	54,838	-0.06%	大買/大賣/
2021/03/31	106	18.90	95	19.04	19.50	11	52,181	0.02%	大買/
2021/03/30	12	18.23	8	18.20	18.30	4	51,223	0.01%
2021/03/29	98	18.36	50	18.42	18.30	48	52,583	0.09%
2021/03/26	1	17.75	0	0.00	17.80	1	55,864	0.00%
2021/03/25	33	17.93	17	17.95	17.55	16	58,787	0.03%
2021/03/24	11	17.27	1	17.35	17.30	10	58,813	0.02%
2021/03/23	11	17.65	8	17.78	17.55	3	59,227	0.01%
2021/03/22	7	17.67	3	17.60	17.70	4	60,007	0.01%
2021/03/19	5	17.74	13	17.57	17.50	-8	61,924	-0.01%
2021/03/18	3	17.70	2	17.80	17.75	1	63,665	0.00%
2021/03/17	4	17.90	14	17.93	17.85	-10	66,518	-0.02%
2021/03/16	14	17.97	22	17.75	17.75	-8	67,843	-0.01%
2021/03/15	57	18.66	55	18.39	18.35	2	67,472	0.00%
2021/03/12	1	18.30	25	18.61	18.75	-24	67,060	-0.04%
2021/03/11	13	18.23	2	18.23	18.25	11	66,686	0.02%
2021/03/10	4	18.28	9	18.22	18.20	-5	66,651	-0.01%
2021/03/09	210	18.67	211	18.69	18.40	-1	66,366	0.00%	大買/大賣/
2021/03/08	2	18.10	11	18.15	18.10	-9	65,151	-0.01%
2021/03/05	105.3	18.12	80	18.23	17.85	25.3	64,811	0.04%	大買/
2021/03/04	344	18.49	393.1	18.66	18.60	-49.1	63,711	-0.08%	大買/大賣/
2021/03/03	249	18.02	252	18.02	17.75	-3	61,301	0.00%	大買/大賣/
2021/03/02	7	17.53	15	17.34	17.30	-8	60,155	-0.01%
2021/02/26	25	17.51	2	17.58	17.45	23	59,714	0.04%
2021/02/25	14	17.38	27	17.34	17.45	-13	58,896	-0.02%
2021/02/24	72	17.44	65	17.51	16.50	7	58,000	0.01%
2021/02/23	55	16.74	106	16.96	17.20	-51	55,364	-0.09%	大賣/
2021/02/22	2	15.43	9	15.68	15.65	-7	54,002	-0.01%
2021/02/19	10	15.40	3	15.15	15.45	7	53,465	0.01%
2021/02/18	16	15.28	8	15.16	15.40	8	52,997	0.02%
2021/02/17	0	0.00	1	14.30	14.25	-1	52,242	0.00%
2021/02/05	7	13.39	1	13.55	13.40	6	51,850	0.01%
2021/02/03	8	13.71	0	0.00	13.70	8	51,751	0.02%
2021/02/02	20.1	14.05	2	14.10	14.20	18.1	51,453	0.04%
2021/01/29	2	13.93	0	0.00	13.60	2	51,075	0.00%
2021/01/28	1	13.90	0	0.00	13.90	1	51,168	0.00%
2021/01/27	2	14.35	0	0.00	14.40	2	51,213	0.00%
2021/01/26	0	0.00	1	15.05	14.85	-1	51,226	0.00%
2021/01/22	0	0.00	2	15.00	15.25	-2	50,670	0.00%
2021/01/20	5	14.53	10	14.55	14.60	-5	50,138	-0.01%
2021/01/18	6	15.20	7	14.96	15.10	-1	49,391	0.00%
2021/01/15	8	15.75	5	15.88	15.70	3	48,895	0.01%
2021/01/14	21	16.35	28	16.44	16.40	-7	48,484	-0.01%
2021/01/13	2	16.10	1	16.00	16.10	1	47,717	0.00%
2021/01/12	13	15.77	14	15.87	15.70	-1	47,363	0.00%
2021/01/11	4	16.73	20.3	16.90	16.65	-16.3	46,697	-0.03%
2021/01/08	23	16.59	22	16.52	16.80	1	46,275	0.00%
2021/01/07	30	16.97	78.1	17.17	16.85	-48.1	45,602	-0.11%
2021/01/06	466	18.21	373	18.33	17.65	93	44,235	0.21%	大買/大賣/
2021/01/05	116	17.69	141	17.86	17.80	-25	41,253	-0.06%	大買/大賣/
2021/01/04	27	16.29	63	16.22	16.50	-36	37,384	-0.10%
2020/12/31	15	15.72	4	15.79	15.75	11	35,812	0.03%
2020/12/30	30	16.10	32	15.67	15.50	-2	35,197	-0.01%
2020/12/29	29	15.56	51.5	15.45	15.35	-22.5	33,981	-0.07%
2020/12/28	53	15.47	9	15.11	15.00	44	32,612	0.13%
2020/12/25	0	0.00	30	15.49	15.50	-30	31,474	-0.10%
2020/12/24	18	15.62	26	15.67	15.50	-8	30,591	-0.03%
2020/12/23	172	15.56	98	15.95	16.00	74	29,622	0.25%	大買/
2020/12/22	96	16.26	79	16.12	15.20	17	28,061	0.06%
2020/12/21	140	15.38	76	15.46	15.75	64	24,162	0.26%	大買/
2020/12/18	6	14.29	24	14.25	14.35	-18	21,095	-0.09%
2020/12/17	12	14.35	14	14.49	14.20	-2	20,410	-0.01%
2020/12/16	10	14.30	0	0.00	14.25	10	19,874	0.05%
2020/12/15	107	14.31	75	14.39	14.15	32	18,916	0.17%	大買/
2020/12/14	25	14.09	41	14.23	14.30	-16	17,025	-0.09%
2020/12/11	62	13.61	58	13.66	13.75	4	14,796	0.03%
2020/12/10	9	12.21	17	12.41	12.85	-8	11,829	-0.07%
2020/12/09	13	11.70	35	11.87	11.70	-22	10,342	-0.21%
2020/12/08	2	11.90	0	0.00	11.90	2	10,395	0.02%
2020/12/07	0	0.00	4.3	12.05	12.10	-4.3	10,456	-0.04%
2020/12/04	16	12.10	1	12.05	12.05	15	10,470	0.14%
2020/12/03	0	0.00	1	11.95	11.70	-1	10,500	-0.01%
2020/12/02	1.5	11.83	2	11.93	11.80	-0.6	10,700	-0.01%
2020/12/01	4	11.80	0	0.00	11.90	4	10,639	0.04%
2020/11/30	0	0.00	1	12.00	12.05	-1	10,467	-0.01%
2020/11/27	8	11.62	0	11.55	11.70	8	9,940	0.08%
2020/11/26	9	11.35	4	11.50	11.35	5	9,580	0.05%
2020/11/25	2	11.20	4	11.20	11.20	-2	9,397	-0.02%
2020/11/24	4	10.89	10	11.00	11.00	-6	8,983	-0.07%
2020/11/23	6	10.77	5	10.86	11.05	1	8,851	0.01%
2020/11/20	0	0.00	9	10.50	10.45	-9	8,295	-0.11%
2020/11/18	0	0.00	11	10.30	10.25	-11	8,113	-0.14%
2020/11/17	15	10.12	0	0.00	10.15	15	8,056	0.19%
2020/11/16	0	0.00	3	10.20	10.00	-3	8,069	-0.04%
2020/11/13	6	10.10	20	10.10	10.20	-14	8,005	-0.17%
2020/11/12	2	10.15	0	0.00	10.15	2	8,024	0.02%
2020/11/11	0	0.00	11	10.31	10.45	-11	7,943	-0.14%
2020/11/10	0	0.00	10	10.35	10.25	-10	7,849	-0.13%
2020/11/09	0	0.00	10	10.35	10.30	-10	7,764	-0.13%
2020/11/06	1	10.20	12	10.24	10.20	-11	7,675	-0.14%
2020/11/05	4	10.28	3	10.30	10.20	1	7,639	0.01%
2020/11/04	10	10.37	5	10.38	10.40	5	7,326	0.07%
2020/11/03	0	0.00	14	10.19	10.00	-14	7,010	-0.20%
2020/10/30	7	10.07	0	0.00	9.85	7	6,734	0.10%
2020/10/29	1	10.00	0	0.00	10.10	1	6,674	0.01%
2020/10/27	0	0.00	15	10.17	10.15	-15	6,561	-0.23%
2020/10/22	0	0.00	2	10.30	10.15	-2	6,408	-0.03%
2020/10/12	0	0.00	1	9.98	9.99	-1	5,903	-0.02%
2020/10/07	10	9.81	0	0.00	9.90	10	5,832	0.17%
2020/10/06	3	9.63	3	9.80	9.89	0	5,806	0.00%
2020/09/24	2	9.21	0	0.00	9.17	2	5,766	0.03%
2020/09/23	2	9.47	0	0.00	9.50	2	5,670	0.04%
2020/09/21	1	9.85	0	0.00	9.90	1	5,528	0.02%
2020/09/18	0	0.00	5	9.86	9.87	-5	5,433	-0.09%
2020/09/17	5	9.84	0	0.00	9.86	5	5,370	0.09%
2020/09/16	0	0.00	30	10.20	10.20	-30	5,064	-0.59%
2020/09/15	0	0.00	12	10.13	10.20	-12	5,003	-0.24%
2020/09/14	1	10.55	0	0.00	10.30	1	4,917	0.02%
2020/09/11	5	10.80	0	0.00	10.30	5	4,782	0.10%
2020/09/10	13	10.60	0	0.00	10.55	13	4,457	0.29%
2020/09/09	3	10.55	0	0.00	10.65	3	4,283	0.07%
2020/09/08	17	10.46	0	0.00	10.25	17	4,044	0.42%
2020/09/07	6	9.98	2	10.15	10.40	4	3,675	0.11%
2020/09/04	5	9.32	0	0.00	9.46	5	3,309	0.15%
2020/09/03	1	9.40	5	9.43	9.37	-4	3,253	-0.12%
2020/08/28	2	8.73	0	0.00	8.75	2	3,043	0.07%
2020/08/26	0	0.00	1	8.59	8.61	-1	2,830	-0.04%
2020/08/25	0	0.00	2	8.45	8.52	-2	2,769	-0.07%
2020/08/24	1	8.28	10	8.30	8.30	-9	2,764	-0.33%
2020/08/20	2	8.06	6	8.14	8.07	-4	2,986	-0.13%
2020/08/19	2	8.32	1	8.46	8.32	1	2,914	0.03%
2020/08/18	14	8.46	2	8.51	8.45	12	2,881	0.42%
2020/08/17	0	0.00	2.5	8.46	8.57	-2.5	2,847	-0.09%
2020/08/14	2	8.12	2.1	8.14	8.35	-0.1	2,786	0.00%
2020/08/11	0	0.00	2	8.29	8.18	-2	2,744	-0.07%
2020/08/07	0	0.00	15	8.04	8.03	-15	2,741	-0.55%
2020/08/03	3	8.03	0	0.00	8.02	3	2,803	0.11%
2020/07/30	4	8.05	0	0.00	8.05	4	2,804	0.14%
2020/07/29	0	0.00	2	8.14	8.06	-2	2,811	-0.07%
2020/07/28	4	8.02	0	0.00	8.01	4	2,881	0.14%
2020/07/16	10	8.29	0	0.00	8.34	10	3,024	0.33%
2020/06/30	0	0.00	1	8.24	8.24	-1	3,174	-0.03%
2020/06/19	0	0.00	1	8.25	8.21	-1	3,308	-0.03%
2020/06/17	1	8.23	0	0.00	8.22	1	3,388	0.03%
2020/06/16	0	0.00	1	8.27	8.24	-1	3,423	-0.03%
2020/06/12	2	8.12	0	0.00	8.19	2	3,593	0.06%
2020/06/05	0	0.00	3	8.25	8.24	-3	3,877	-0.08%
2020/06/02	1	7.81	0	0.00	7.80	1	3,920	0.03%
2020/05/27	0	0.00	4	7.50	7.79	-4	3,835	-0.10%
2020/05/22	2	7.33	0	0.00	7.30	2	3,779	0.05%
2020/05/21	0	0.00	2	7.40	7.43	-2	3,779	-0.05%
2020/05/15	2	7.18	0	0.00	7.15	2	3,759	0.05%
2020/05/14	2	7.32	0	0.00	7.21	2	3,743	0.05%
2020/05/05	4	7.45	0	0.00	7.42	4	3,720	0.11%
2020/04/17	0	0.00	6.2	7.25	7.12	-6.2	3,862	-0.16%
2020/04/16	4	7.12	0	0.00	7.12	4	3,815	0.10%
2020/04/15	0	0.00	6	7.36	7.25	-6	3,749	-0.16%
2020/04/14	0	0.00	3	7.16	7.22	-3	3,750	-0.08%
2020/04/13	4	7.06	0	0.00	7.06	4	3,769	0.11%
2020/04/08	0	0.00	3	7.06	7.04	-3	3,929	-0.08%
2020/03/24	0	0.00	3	6.34	6.51	-3	4,255	-0.07%
2020/03/19	0	0.00	10	5.46	5.40	-10	4,375	-0.23%
2020/03/18	5	6.28	0	0.00	6.00	5	4,266	0.12%
2020/03/17	0	0.00	1	6.25	6.21	-1	4,242	-0.02%
2020/03/13	3	6.97	28	7.12	7.15	-25	4,089	-0.61%
2020/03/12	6	7.90	0	0.00	7.74	6	3,916	0.15%
2020/03/11	0	0.00	5	8.63	8.60	-5	3,731	-0.13%
2020/03/10	0	0.00	5	8.63	8.79	-5	3,699	-0.14%
2020/03/09	3	8.95	0	0.00	8.90	3	3,663	0.08%
2020/03/05	3	9.30	0	0.00	9.31	3	3,576	0.08%
2020/03/04	3	9.26	0	0.00	9.30	3	3,569	0.08%
2020/03/02	4	8.73	0	0.00	9.00	4	3,545	0.11%
2020/02/25	1	9.23	0	0.00	9.31	1	3,592	0.03%
2020/02/19	1	9.41	0	0.00	9.45	1	3,569	0.03%
2020/02/10	0	0.00	0.8	9.23	9.22	-0.8	3,699	-0.02%
2020/02/04	2	9.31	0	0.00	9.30	2	4,194	0.05%
2020/01/31	5	9.29	0	0.00	9.32	5	4,116	0.12%
2020/01/30	1	9.56	0	0.00	9.32	1	4,022	0.02%
2020/01/20	10	10.25	0	0.00	10.25	10	3,853	0.26%
2020/01/06	5	10.35	0	0.00	10.40	5	3,919	0.13%
2019/12/30	0	0.00	1	10.65	10.60	-1	3,759	-0.03%
2019/12/27	0	0.00	3	10.27	10.35	-3	3,581	-0.08%
2019/12/24	5	10.30	0	0.00	10.25	5	3,458	0.14%
2019/12/18	0	0.00	2	10.10	10.15	-2	3,320	-0.06%
2019/12/12	0	0.00	4	9.85	9.84	-4	3,071	-0.13%
2019/12/10	2	9.60	0	0.00	9.63	2	3,033	0.07%
2019/12/03	0	0.00	1	9.75	9.71	-1	3,074	-0.03%
2019/11/28	2	9.77	0	0.00	9.82	2	3,107	0.06%
2019/11/27	0	0.00	2	9.90	9.90	-2	3,103	-0.06%
2019/11/26	0	0.00	3	9.78	9.90	-3	3,083	-0.10%
2019/11/25	0	0.00	3	9.56	9.57	-3	2,972	-0.10%
2019/11/18	0	0.00	1	9.49	9.45	-1	2,997	-0.03%
2019/11/14	4	9.35	0	0.00	9.32	4	3,002	0.13%
2019/11/06	3	9.87	2	10.10	9.86	1	3,246	0.03%
2019/11/05	10	10.00	1	9.99	10.10	9	3,174	0.28%
2019/11/01	2	9.22	0	0.00	9.22	2	2,878	0.07%
2019/10/25	1	9.20	0	0.00	9.20	1	2,970	0.03%
2019/10/09	2	9.20	0	0.00	9.12	2	3,205	0.06%
2019/10/08	1	9.44	0	0.00	9.45	1	3,147	0.03%
2019/10/04	2	9.62	0	0.00	9.51	2	3,137	0.06%
2019/09/16	1	10.20	5	10.30	10.30	-4	3,421	-0.12%
2019/09/02	1	10.05	3	9.97	10.00	-2	3,471	-0.06%
2019/08/28	3	9.84	0	0.00	9.83	3	3,513	0.09%
2019/08/27	0	0.00	2	9.88	9.88	-2	3,515	-0.06%
2019/08/20	0	0.00	3	10.00	10.05	-3	3,924	-0.08%
2019/08/15	3	9.86	0	0.00	9.89	3	3,901	0.08%
2019/08/14	2	10.10	0	0.00	10.00	2	3,888	0.05%
2019/07/22	1	10.65	10	10.80	10.80	-9	5,714	-0.16%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/16	2	10.43	0	0.00	10.45	2	6,425	0.03%
2019/07/08	5	10.40	0	0.00	10.45	5	6,880	0.07%
2019/06/27	1	10.55	1	10.55	10.55	0	7,436	0.00%
2019/06/21	1	10.65	2	10.63	10.65	-1	7,609	-0.01%
2019/06/20	0	0.00	1	10.50	10.50	-1	7,635	-0.01%
2019/06/18	1	10.25	0	0.00	10.30	1	7,832	0.01%
2019/06/10	1	10.55	0	0.00	10.50	1	8,440	0.01%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/23	0	0.00	10	11.00	10.80	-10	9,900	-0.10%
2019/05/22	0	0.00	5	10.95	10.90	-5	10,020	-0.05%
2019/05/20	1	10.85	0	0.00	10.80	1	10,291	0.01%
2019/05/17	5	11.00	0	0.00	10.85	5	10,353	0.05%
2019/05/16	5	11.00	0	0.00	11.00	5	10,312	0.05%
2019/05/15	5	11.05	0	0.00	11.05	5	10,408	0.05%
2019/05/14	0	0.00	1	11.15	11.05	-1	10,605	-0.01%
2019/05/10	6	10.52	0	0.00	10.60	6	11,052	0.05%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/06	41	11.61	0	0.00	11.20	41	10,971	0.37%
2019/04/26	0	0.00	1	12.30	12.30	-1	10,046	-0.01%
2019/04/25	0	0.00	10	12.55	12.55	-10	9,951	-0.10%
2019/04/24	11	12.80	0	0.00	12.45	11	9,822	0.11%
2019/04/22	0	0.00	10	12.20	12.30	-10	9,344	-0.11%
2019/04/16	0	0.00	1	11.95	12.05	-1	9,241	-0.01%
2019/04/12	20	11.90	0	0.00	11.75	20	9,235	0.22%
2019/04/11	10	12.00	0	0.00	11.90	10	9,227	0.11%
2019/04/09	1	12.05	10	12.05	12.05	-9	9,131	-0.10%
2019/04/08	0	0.00	8	11.90	11.85	-8	9,048	-0.09%
2019/04/02	0	0.00	1	11.45	11.45	-1	8,773	-0.01%
2019/04/01	1	11.45	0	0.00	11.40	1	8,713	0.01%
2019/03/29	0	0.00	1	11.40	11.40	-1	8,681	-0.01%
2019/03/26	0	0.00	1	11.55	11.50	-1	8,615	-0.01%
2019/03/25	10	11.40	2.1	11.40	11.40	7.9	8,594	0.09%
2019/03/22	5	11.61	0	0.00	11.55	5	8,526	0.06%
2019/03/21	1	11.75	1	11.80	11.75	0	8,418	0.00%
2019/03/20	6	11.71	0	0.00	11.70	6	8,396	0.07%
2019/03/15	0	0.00	2	11.90	11.95	-2	8,085	-0.02%
2019/03/14	5	11.96	0	0.00	11.90	5	8,071	0.06%
2019/03/13	0	0.00	9	12.00	12.00	-9	8,029	-0.11%
2019/03/08	11	11.95	0	0.00	11.95	11	8,322	0.13%
2019/03/06	11	12.35	1	12.40	12.40	10	8,456	0.12%
2019/03/05	10	12.30	0	0.00	12.30	10	8,093	0.12%
2019/02/27	0	0.00	50	12.00	12.05	-50	7,764	-0.64%
2019/02/25	0	0.00	10	12.15	12.15	-10	7,565	-0.13%
2019/02/21	10	12.20	0	0.00	12.30	10	7,250	0.14%
2019/02/20	50	12.20	0	0.00	12.05	50	7,093	0.70%
2019/02/14	0	0.00	46	12.05	12.05	-46	6,813	-0.68%
2019/02/13	0	0.00	1	12.30	12.15	-1	6,807	-0.01%
2019/02/12	0	0.00	5	12.15	12.30	-5	6,656	-0.08%
2019/02/11	1	12.10	0	0.00	12.00	1	6,421	0.02%
2019/01/30	1	11.65	0	0.00	11.65	1	5,995	0.02%
2019/01/23	0	0.00	4	11.15	11.20	-4	5,744	-0.07%
2019/01/21	5	11.10	0	0.00	11.10	5	5,859	0.09%
2019/01/11	0	0.00	7	10.89	10.90	-7	6,485	-0.11%
2019/01/04	1	10.25	1	10.35	10.35	0	6,333	0.00%
2019/01/02	2	10.93	0	0.00	10.95	2	6,371	0.03%
2018/12/14	1	11.45	0	0.00	11.45	1	7,950	0.01%
2018/12/10	0	0.00	4	11.40	11.20	-4	8,290	-0.05%
2018/12/07	4	11.60	0	0.00	11.50	4	8,274	0.05%
2018/12/06	0	0.00	20	11.68	11.40	-20	8,298	-0.24%
2018/12/05	20	11.95	0	0.00	11.85	20	8,402	0.24%
2018/12/04	0	0.00	3	11.90	11.85	-3	8,327	-0.04%
2018/12/03	2	11.80	1	11.75	11.90	1	8,343	0.01%
2018/11/30	0	0.00	1	11.65	11.60	-1	8,475	-0.01%
2018/11/29	21	11.90	20	12.00	11.80	1	8,448	0.01%
2018/11/22	3	11.40	0	0.00	11.35	3	8,925	0.03%
2018/11/20	2	11.40	0	0.00	11.40	2	9,329	0.02%
2018/11/09	0	0.00	2	11.70	11.65	-2	11,095	-0.02%
2018/11/05	3	11.75	2	11.75	11.80	1	13,573	0.01%
2018/11/01	10	11.90	0	0.00	11.90	10	13,651	0.07%
2018/10/26	1	11.15	0	0.00	10.85	1	13,982	0.01%
2018/10/17	2	12.90	0	0.00	12.90	2	14,461	0.01%
2018/10/11	16	12.80	0	0.00	12.85	16	14,535	0.11%
2018/10/09	5	13.50	0	0.00	13.70	5	14,422	0.03%
2018/10/05	0	0.00	60	13.38	13.60	-60	14,547	-0.41%
2018/10/04	0	0.00	4	14.08	14.00	-4	14,490	-0.03%
2018/10/03	0	0.00	10	14.15	14.10	-10	14,705	-0.07%
2018/10/02	0	0.00	5	14.35	14.25	-5	14,676	-0.03%
2018/09/28	70	14.77	0	0.00	14.45	70	14,652	0.48%
2018/09/26	190	14.83	192	14.72	14.65	-2	14,427	-0.01%	大買/大賣/
2018/09/25	3	14.30	1	14.50	14.40	2	14,220	0.01%
2018/09/21	1	13.85	1	13.95	13.95	0	13,946	0.00%
2018/09/20	6	13.84	0	0.00	13.95	6	14,010	0.04%
2018/09/19	0	0.00	2	13.65	14.05	-2	13,927	-0.01%
2018/09/18	1	13.55	1	13.60	13.50	0	13,961	0.00%
2018/09/17	1	13.40	0	0.00	13.35	1	13,963	0.01%
2018/09/13	1	13.30	0	0.00	13.35	1	14,127	0.01%
2018/09/12	15	13.25	0	0.00	13.25	15	14,253	0.11%
2018/09/11	16	13.09	0	0.00	13.15	16	14,359	0.11%
2018/09/07	1	13.60	4	13.53	13.50	-3	14,138	-0.02%
2018/09/06	5	13.26	0	0.00	13.15	5	14,021	0.04%
2018/09/05	0	0.00	2	13.68	13.65	-2	13,890	-0.01%
2018/09/04	1	13.65	0	0.00	13.80	1	13,909	0.01%
2018/09/03	0	0.00	1	13.80	13.65	-1	13,905	-0.01%
2018/08/31	18	13.94	0	0.00	14.00	18	13,911	0.13%
2018/08/29	1	14.10	0	0.00	14.00	1	13,775	0.01%
2018/08/28	5	14.70	0	0.00	14.45	5	13,557	0.04%
2018/08/24	1	14.90	0	0.00	15.05	1	13,586	0.01%
2018/08/23	92	15.42	95	15.37	15.50	-3	13,303	-0.02%
2018/08/22	1	15.10	1	15.35	15.00	0	13,059	0.00%
2018/08/21	0	0.00	7	15.08	15.05	-7	12,971	-0.05%
2018/08/20	1	14.75	31	14.68	14.55	-30	12,662	-0.24%
2018/08/17	7	15.45	1	15.60	15.00	6	12,321	0.05%
2018/08/16	34	15.42	3	15.23	15.35	31	12,002	0.26%
2018/08/15	18	15.86	14	15.77	15.60	4	11,641	0.03%
2018/08/14	6	15.32	8.1	15.25	15.60	-2.1	11,049	-0.02%
2018/08/13	8	14.61	0	0.00	14.45	8	10,062	0.08%
2018/08/10	0	0.00	10	14.25	14.25	-10	9,425	-0.11%
2018/08/09	0	0.00	10	13.98	13.95	-10	9,094	-0.11%
2018/08/08	0	0.00	20	14.11	13.90	-20	9,088	-0.22%
2018/08/06	0	0.00	19	14.17	14.15	-19	8,948	-0.21%
2018/08/03	3	14.12	0	0.00	13.85	3	8,889	0.03%
2018/08/02	0	0.00	6	14.05	14.00	-6	8,827	-0.07%
2018/07/30	0	0.00	1	14.15	14.15	-1	8,570	-0.01%
2018/07/27	0	0.00	3	13.90	13.90	-3	8,392	-0.04%
2018/07/26	1	14.00	8	13.94	13.80	-7	8,311	-0.08%
2018/07/25	2	13.60	0	0.00	13.65	2	7,942	0.03%
2018/07/24	0	0.00	1	13.50	13.45	-1	7,810	-0.01%
2018/07/18	0	0.00	6	13.50	13.35	-6	7,402	-0.08%
2018/07/17	0	0.00	1	13.30	13.35	-1	7,304	-0.01%
2018/07/13	2	13.05	4.5	13.05	13.15	-2.5	7,209	-0.03%
2018/07/12	2	13.35	0	0.00	13.35	2	7,037	0.03%
2018/07/11	6	13.28	11	13.30	13.35	-5	6,918	-0.07%
2018/07/09	0	0.00	2	12.98	13.00	-2	6,594	-0.03%
2018/07/06	1	12.95	3	12.95	12.95	-2	6,626	-0.03%
2018/07/03	1	12.60	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	1	12.95	12.95	-1	6,572	-0.02%
2018/06/29	10	12.83	3	12.68	12.65	7	6,550	0.11%
2018/06/28	5	13.10	0	0.00	13.05	5	6,428	0.08%
2018/06/27	0	0.00	6	13.10	13.15	-6	6,370	-0.09%
2018/06/26	0	0.00	67	12.74	12.95	-67	6,167	-1.09%
2018/06/25	52	12.95	3	12.82	12.90	49	6,160	0.80%
2018/06/21	13	12.77	4	12.69	12.60	9	6,198	0.15%
2018/06/20	1	12.60	6	12.51	12.60	-5	6,389	-0.08%
2018/06/19	6	12.30	3	12.45	12.40	3	6,392	0.05%
2018/06/15	5	12.15	0	0.00	12.20	5	6,262	0.08%
2018/06/14	8	12.24	0	0.00	12.10	8	6,279	0.13%
2018/06/13	5	12.45	0	0.00	12.40	5	6,294	0.08%
2018/06/12	58	12.59	55	12.45	12.50	3	6,219	0.05%
2018/06/08	1	12.30	6	12.33	12.40	-5	6,099	-0.08%
2018/06/06	5	12.10	0	0.00	12.05	5	6,105	0.08%
2018/06/05	0	0.00	35	12.05	12.10	-35	6,128	-0.57%
2018/06/04	54	12.10	6	12.17	12.20	48	6,122	0.78%
2018/05/29	2	11.20	3	11.30	11.40	-1	6,662	-0.02%
2018/05/25	7	10.81	0.9	10.80	10.80	6.1	7,117	0.09%
2018/05/23	5	11.00	0	0.00	10.95	5	7,979	0.06%
2018/05/17	0	0.00	4	11.00	10.90	-4	8,978	-0.04%
2018/05/16	0	0.00	1	11.00	10.80	-1	9,034	-0.01%
2018/05/15	5	10.90	0	0.00	10.90	5	9,174	0.05%
2018/05/11	6	11.01	4	11.13	10.90	2	9,629	0.02%
2018/05/10	5	10.90	5	10.73	11.00	0	9,646	0.00%
2018/05/09	3	10.42	0	0.00	10.40	3	9,557	0.03%
2018/05/08	0	0.00	4	10.51	10.60	-4	9,737	-0.04%
2018/05/07	0	0.00	2	10.40	10.35	-2	9,928	-0.02%
2018/05/03	0	0.00	2	10.40	10.35	-2	10,150	-0.02%
2018/05/02	3	10.60	1	10.75	10.50	2	10,318	0.02%
2018/04/26	0	0.00	7	10.86	10.75	-7	11,246	-0.06%
2018/04/18	0	0.00	15	11.10	11.15	-15	13,617	-0.11%
2018/04/16	0	0.00	3	11.30	11.15	-3	15,298	-0.02%
2018/04/11	0	0.00	52	11.65	11.60	-52	17,184	-0.30%
2018/04/09	1	12.05	0	0.00	12.00	1	17,679	0.01%
2018/04/02	0	0.00	50	11.90	11.90	-50	18,769	-0.27%
2018/03/30	0	0.00	5	11.55	11.60	-5	20,463	-0.02%
2018/03/29	6	11.55	0.2	11.85	11.55	5.8	20,503	0.03%
2018/03/28	1	11.45	0	0.00	11.45	1	20,514	0.00%
2018/03/26	1	10.75	18	10.85	10.85	-17	20,399	-0.08%
2018/03/23	6	11.03	103	11.02	10.95	-97	20,320	-0.48%	大賣/
2018/03/22	1	11.70	0	0.00	11.80	1	20,021	0.00%
2018/03/19	3	12.20	13	12.22	12.05	-10	20,064	-0.05%
2018/03/16	2	12.25	0	0.00	12.25	2	20,511	0.01%
2018/03/12	0	0.00	1	12.35	12.35	-1	20,728	0.00%
2018/03/09	0	0.00	40	12.34	12.30	-40	20,818	-0.19%
2018/03/07	2	12.43	0	0.00	12.35	2	20,770	0.01%
2018/03/06	110	12.50	50	12.45	12.45	60	20,732	0.29%	大買/
2018/03/05	71	12.57	20	12.40	12.20	51	20,585	0.25%
2018/03/02	1	13.40	31	13.65	13.55	-30	19,892	-0.15%
2018/03/01	130	13.69	5	13.76	13.85	125	19,740	0.63%	大買/鉅額交易
2018/02/27	5	13.46	0	0.00	13.45	5	19,364	0.03%
2018/02/26	50	13.65	5	13.96	13.60	45	19,157	0.23%
2018/02/23	25	13.93	9	14.07	13.50	16	18,999	0.08%
2018/02/22	6	13.64	1	13.70	13.60	5	18,331	0.03%
2018/02/08	1	12.25	0	0.00	12.20	1	17,444	0.01%
2018/02/07	0	0.00	102	12.49	12.25	-102	17,399	-0.59%	大賣/鉅額交易
2018/02/06	8	11.84	30	12.10	12.25	-22	17,268	-0.13%
2018/02/01	2	13.00	0	0.00	12.85	2	16,948	0.01%
2018/01/30	6	13.17	0	0.00	13.05	6	16,808	0.04%
2018/01/29	0	0.00	5	13.15	13.20	-5	16,648	-0.03%
2018/01/26	2	13.10	0	0.00	13.15	2	16,589	0.01%
2018/01/25	1	13.20	0	0.00	13.25	1	16,668	0.01%
2018/01/24	16	13.15	281	12.91	13.05	-265	16,514	-1.60%	大賣/鉅額交易
2018/01/23	262	12.65	0	0.00	12.75	262	16,150	1.62%	大買/鉅額交易
2018/01/22	10	12.63	12	12.62	12.55	-2	16,061	-0.01%
2018/01/19	16	12.76	0	0.00	12.75	16	15,954	0.10%
2018/01/18	25	12.61	15	12.65	12.65	10	16,342	0.06%
2018/01/17	24	12.91	20	13.05	12.90	4	16,235	0.02%
2018/01/16	15	13.27	0.9	13.15	13.20	14.1	15,894	0.09%
2018/01/15	16	13.14	27	13.10	13.05	-11	15,631	-0.07%
2018/01/12	11	14.13	12	14.23	13.90	-1	14,781	-0.01%
2018/01/11	41	14.01	43	14.10	13.90	-2	14,390	-0.01%
2018/01/10	52	13.99	24	14.16	14.00	28	13,953	0.20%
2018/01/09	100	13.70	8	13.33	13.70	92	12,861	0.72%
2018/01/08	76	13.32	116	13.31	13.40	-40	12,193	-0.33%	大賣/
2018/01/05	1	12.75	3	12.67	12.85	-2	11,174	-0.02%
2018/01/04	0	0.00	4	12.80	12.70	-4	10,964	-0.04%
2018/01/03	20	12.68	3	12.67	12.75	17	10,724	0.16%
2018/01/02	37	12.85	31	12.84	12.85	6	10,405	0.06%