中鴻 (2014)-富邦-花蓮券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	10	23.25	23.20	-10	6,947	-0.14%
2024/04/25	11	22.80	0	0.00	22.90	11	6,973	0.16%
2024/04/24	1	23.05	3	23.08	23.00	-2	6,963	-0.03%
2024/04/23	2	23.05	30	23.30	23.05	-28	7,003	-0.40%
2024/04/22	35	22.94	2	22.85	22.80	33	7,016	0.47%
2024/04/19	3	23.15	10	23.58	23.20	-7	6,917	-0.10%
2024/04/18	25	23.73	47	23.45	23.75	-22	6,679	-0.33%
2024/04/17	2	22.25	1	22.20	22.25	1	6,151	0.02%
2024/04/16	7	22.26	1	22.80	22.15	6	6,289	0.10%
2024/04/15	9	22.81	2	23.45	22.65	7	6,417	0.11%
2024/04/12	2	23.03	0.3	23.10	23.00	1.7	6,362	0.03%
2024/04/11	4	23.50	18	23.45	23.35	-14	6,346	-0.22%
2024/04/10	64	24.71	31	24.98	24.10	33	6,309	0.52%
2024/04/09	37	24.51	22	24.42	24.95	15	5,796	0.26%
2024/04/08	9	22.63	0	0.00	22.70	9	5,047	0.18%
2024/04/03	55	23.00	41	22.84	22.80	14	5,013	0.28%
2024/04/02	2	22.20	0	0.00	22.15	2	4,727	0.04%
2024/04/01	2	22.15	2	22.18	22.25	0	5,043	0.00%
2024/03/29	4	22.03	10	22.00	22.10	-6	5,293	-0.11%
2024/03/28	13	22.13	3	22.05	22.05	10	5,898	0.17%
2024/03/27	1	21.85	1	22.10	22.10	0	6,376	0.00%
2024/03/26	0.2	21.96	0	0.00	21.90	0.2	6,896	0.00%
2024/03/22	0	0.00	10	22.25	22.20	-10	9,550	-0.10%
2024/03/20	2	22.05	0	0.00	22.00	2	12,747	0.02%
2024/03/19	5	22.25	6	22.34	22.30	-1	12,828	-0.01%
2024/03/18	1	22.20	0	0.00	22.25	1	12,849	0.01%
2024/03/15	3	22.25	0	0.00	22.25	3	12,860	0.02%
2024/03/14	10	22.35	12	22.59	22.60	-2	12,852	-0.02%
2024/03/13	15	22.08	2	22.00	22.00	13	12,771	0.10%
2024/03/12	20	22.25	1	22.25	22.50	19	12,711	0.15%
2024/03/11	1	22.00	1	22.25	22.30	0	12,732	0.00%
2024/03/08	2	22.10	1	22.15	22.05	1	12,716	0.01%
2024/03/07	3	22.07	0	0.00	22.40	3	12,713	0.02%
2024/03/06	3.1	22.47	10	22.45	22.40	-6.9	12,652	-0.05%
2024/03/05	2	22.55	0	0.00	22.70	2	12,613	0.02%
2024/03/04	20	22.61	6	22.50	22.50	14	12,611	0.11%
2024/03/01	0.1	23.05	0	0.00	23.05	0.1	12,603	0.00%
2024/02/29	3	23.02	0	0.00	23.20	3	12,736	0.02%
2024/02/27	1.1	23.11	1.2	23.11	23.05	-0.1	12,710	0.00%
2024/02/26	1.1	23.35	0	0.00	23.35	1.1	12,706	0.01%
2024/02/23	6.1	23.39	2	23.35	23.35	4.1	12,856	0.03%
2024/02/22	0.1	23.75	2	23.78	23.75	-1.9	12,900	-0.02%
2024/02/21	3	23.80	1	23.95	23.75	2	12,943	0.02%
2024/02/20	4.1	24.24	0	0.00	24.05	4.1	12,941	0.03%
2024/02/19	21.1	24.40	2	24.28	24.40	19.1	13,040	0.15%
2024/02/16	1	23.80	0.8	23.80	23.95	0.2	13,129	0.00%
2024/02/15	5	23.45	15	23.25	23.35	-10	13,098	-0.08%
2024/02/02	0.1	23.60	0	0.00	23.65	0.1	13,085	0.00%
2024/02/01	1	23.95	21	23.85	23.85	-20	13,086	-0.15%
2024/01/31	1.1	23.86	1	23.85	23.80	0.1	13,148	0.00%
2024/01/30	3	24.00	0	0.00	24.00	3	13,144	0.02%
2024/01/29	0	0.00	4	24.25	24.40	-4	13,164	-0.03%
2024/01/26	0	0.00	0	23.95	24.15	0	13,153	0.00%
2024/01/25	0	0.00	21	23.80	23.75	-21	13,120	-0.16%
2024/01/24	22	24.02	2	24.20	23.95	20	13,119	0.15%
2024/01/23	0	0.00	2	23.70	23.85	-2	13,112	-0.02%
2024/01/22	1	23.25	0	0.00	23.35	1	13,060	0.01%
2024/01/19	2.2	23.29	0.8	23.10	23.20	1.4	13,049	0.01%
2024/01/18	2	23.35	3	23.40	23.40	-1	12,991	-0.01%
2024/01/17	0.1	23.60	0	0.00	23.35	0.1	13,021	0.00%
2024/01/16	1.3	23.92	0	0.00	23.90	1.3	13,025	0.01%
2024/01/15	0.1	24.60	2	24.50	24.45	-1.9	12,963	-0.01%
2024/01/12	1	24.45	2	24.35	24.35	-1	13,000	-0.01%
2024/01/11	1	24.40	0	0.00	24.40	1	13,026	0.01%
2024/01/10	2.4	24.73	0	0.00	24.35	2.4	13,180	0.02%
2024/01/09	5.9	25.27	8	25.04	25.10	-2.1	13,022	-0.02%
2024/01/08	0.1	26.20	22	26.35	26.05	-21.9	12,801	-0.17%
2024/01/05	0.3	26.09	0	0.00	26.10	0.3	12,727	0.00%
2024/01/04	8	26.31	7	26.21	26.25	1	12,671	0.01%
2024/01/03	1	25.60	0	0.00	25.70	1	12,565	0.01%
2024/01/02	2.5	26.10	0	0.00	26.05	2.5	12,482	0.02%
2023/12/29	8	26.04	2	26.05	26.05	6	12,465	0.05%
2023/12/28	35.1	26.25	8	26.01	25.95	27.1	12,479	0.22%
2023/12/27	23.3	26.30	27	26.18	26.20	-3.7	12,340	-0.03%
2023/12/26	18.2	26.75	6	26.61	26.70	12.2	12,063	0.10%
2023/12/25	28	27.41	16	27.55	26.95	12	11,878	0.10%
2023/12/22	9.2	27.23	6	27.01	27.00	3.2	11,440	0.03%
2023/12/21	24.2	27.70	16	27.67	27.70	8.2	10,953	0.07%
2023/12/20	84.5	28.19	51.3	28.28	28.20	33.2	10,450	0.32%
2023/12/19	30.1	27.20	62.8	27.65	27.75	-32.8	9,327	-0.35%
2023/12/18	402	27.29	406	26.96	26.85	-4	7,949	-0.05%	大買/大賣/
2023/12/15	39	25.23	73	25.65	26.00	-34	5,922	-0.57%
2023/12/14	0	0.00	2	23.55	23.65	-2	4,955	-0.04%
2023/12/13	0	0.00	2	23.33	23.10	-2	5,090	-0.04%
2023/12/08	3	23.32	0	0.00	23.25	3	5,197	0.06%
2023/12/07	1	23.70	1	23.70	23.55	0	5,206	0.00%
2023/12/06	0	0.00	6	23.87	23.80	-6	5,216	-0.12%
2023/12/05	0.1	23.55	0	0.00	23.55	0.1	5,163	0.00%
2023/12/04	0	0.00	11	23.80	23.80	-11	5,142	-0.21%
2023/12/01	0	0.00	1	23.60	23.50	-1	5,088	-0.02%
2023/11/30	1	23.35	2	23.43	23.35	-1	5,087	-0.02%
2023/11/29	1.1	23.31	2	23.45	23.55	-0.9	5,135	-0.02%
2023/11/28	1	23.35	3	23.73	23.65	-2	5,111	-0.04%
2023/11/27	0	0.00	5	23.21	23.25	-5	5,024	-0.10%
2023/11/24	2	22.73	1	22.70	22.80	1	4,925	0.02%
2023/11/23	0	0.00	4	22.75	22.75	-4	4,947	-0.08%
2023/11/22	9	22.84	6	23.04	22.70	3	4,929	0.06%
2023/11/21	3	22.63	7	22.72	22.70	-4	4,799	-0.08%
2023/11/20	4	22.29	1.5	22.52	22.20	2.5	4,711	0.05%
2023/11/17	1.1	22.15	0	0.00	22.15	1.1	4,667	0.02%
2023/11/16	10.1	22.25	17	22.45	22.45	-6.9	4,650	-0.15%
2023/11/15	0	0.00	6	21.99	22.10	-6	4,565	-0.13%
2023/11/14	0	0.00	4	21.10	21.20	-4	4,530	-0.09%
2023/11/13	4	21.35	1	21.45	21.20	3	4,654	0.06%
2023/11/10	2	21.05	0	0.00	20.95	2	4,724	0.04%
2023/11/09	5	21.25	1	21.25	21.15	4	4,811	0.08%
2023/11/08	1.7	21.19	9	21.30	21.15	-7.3	4,994	-0.15%
2023/11/03	1	21.60	0	0.00	21.65	1	5,285	0.02%
2023/10/31	0.1	21.65	2	21.80	21.55	-1.9	6,448	-0.03%
2023/10/27	0	0.00	1	21.40	21.45	-1	7,188	-0.01%
2023/10/25	1	21.00	2	21.10	21.35	-1	7,308	-0.01%
2023/10/24	4.7	20.68	1	20.50	20.60	3.7	7,330	0.05%
2023/10/20	1.1	20.80	2	20.95	20.95	-0.9	7,503	-0.01%
2023/10/19	1	21.20	1	21.35	21.25	0	7,739	0.00%
2023/10/18	2	21.00	0	0.00	21.75	2	7,777	0.03%
2023/10/17	0.2	21.50	0	0.00	21.45	0.2	7,782	0.00%
2023/10/16	1	21.45	1	21.60	21.60	0	7,802	0.00%
2023/10/13	0	0.00	0.2	21.75	21.70	-0.2	7,847	0.00%
2023/10/12	0	0.00	1	21.45	21.85	-1	7,883	-0.01%
2023/10/11	2.5	21.75	0	0.00	21.45	2.5	7,934	0.03%
2023/10/06	4	21.96	0	0.00	22.00	4	7,902	0.05%
2023/10/05	10	21.90	1	21.85	21.90	9	7,962	0.11%
2023/10/04	11.7	21.68	2	21.55	21.55	9.7	7,930	0.12%
2023/10/03	3	22.37	0	0.00	22.20	3	7,860	0.04%
2023/10/02	1	22.45	1	22.50	22.60	0	7,867	0.00%
2023/09/28	10.7	22.63	0	0.00	22.55	10.7	7,923	0.13%
2023/09/27	17	22.99	4	22.98	22.90	13	7,881	0.16%
2023/09/26	0	0.00	1	23.75	23.75	-1	7,749	-0.01%
2023/09/22	3	24.52	3	24.48	24.30	0	7,782	0.00%
2023/09/21	2	24.38	1	24.90	24.30	1	7,775	0.01%
2023/09/20	3	24.93	25	24.87	24.70	-22	7,808	-0.28%
2023/09/19	0	0.00	12	24.91	24.80	-12	7,937	-0.15%
2023/09/18	21	24.82	7	24.58	24.70	14	7,974	0.18%
2023/09/15	12	23.85	0	0.00	24.10	12	7,772	0.15%
2023/09/14	0	0.00	2	23.48	23.65	-2	7,725	-0.03%
2023/09/13	2	23.30	0	0.00	23.30	2	7,998	0.03%
2023/09/12	0	0.00	6	23.62	23.65	-6	8,259	-0.07%
2023/09/11	1	23.15	1	23.45	23.25	0	8,243	0.00%
2023/09/05	1	23.75	0	0.00	23.65	1	8,446	0.01%
2023/09/04	0	0.00	5	23.50	23.70	-5	8,456	-0.06%
2023/09/01	0	0.00	5	23.20	23.15	-5	8,427	-0.06%
2023/08/31	5	23.06	0	0.00	23.10	5	8,529	0.06%
2023/08/30	11	22.69	7	22.72	22.80	4	8,744	0.05%
2023/08/29	4	22.70	5	22.60	22.75	-1	8,721	-0.01%
2023/08/28	0	0.00	5	23.14	22.95	-5	8,699	-0.06%
2023/08/25	0	0.00	5	22.95	22.90	-5	8,695	-0.06%
2023/08/21	30	23.10	0	0.00	22.95	30	8,709	0.34%
2023/08/18	2	23.25	0	0.00	23.20	2	8,681	0.02%
2023/08/17	3	22.62	2	22.65	22.70	1	8,597	0.01%
2023/08/16	2	22.85	1	22.90	22.85	1	8,488	0.01%
2023/08/15	4	23.30	0	0.00	23.25	4	8,433	0.05%
2023/08/14	11	23.32	0	0.00	23.25	11	8,369	0.13%
2023/08/10	4	25.29	11	25.14	25.15	-7	8,083	-0.09%
2023/08/09	8	25.61	23	25.77	25.35	-15	8,026	-0.19%
2023/08/08	8	25.78	3	25.90	25.45	5	7,979	0.06%
2023/08/07	4	25.93	63	26.43	26.10	-59	7,900	-0.75%
2023/08/04	2	25.75	5	25.81	26.10	-3	7,485	-0.04%
2023/08/02	3	25.72	33	25.80	25.35	-30	6,959	-0.43%
2023/08/01	2	24.75	2	24.83	24.70	0	6,343	0.00%
2023/07/28	1.1	24.46	0	0.00	24.40	1.1	6,270	0.02%
2023/07/27	1	24.70	0	0.00	24.85	1	6,193	0.02%
2023/07/26	0.5	24.71	6	24.68	24.50	-5.5	6,197	-0.09%
2023/07/25	1	24.90	1	24.95	24.70	0	6,081	0.00%
2023/07/24	2	24.78	3	25.15	24.65	-1	6,006	-0.02%
2023/07/21	3	24.30	2	24.25	24.25	1	5,786	0.02%
2023/07/20	1	24.55	12	24.78	24.65	-11	5,833	-0.19%
2023/07/19	0.1	23.80	0	0.00	23.60	0.1	5,722	0.00%
2023/07/14	1	23.90	1	23.90	23.85	0	6,015	0.00%
2023/07/13	0.1	23.40	0	0.00	23.35	0.1	5,984	0.00%
2023/07/12	0	0.00	0	23.25	23.10	0	6,002	0.00%
2023/07/11	1	23.30	0.7	23.37	23.35	0.3	6,005	0.00%
2023/07/10	0	0.00	0	23.70	23.40	0	6,079	0.00%
2023/07/06	13	23.71	0	0.00	23.80	13	6,107	0.21%
2023/06/29	1	24.70	0	0.00	24.65	1	6,043	0.02%
2023/06/28	10	25.00	1	24.85	24.85	9	6,043	0.15%
2023/06/27	11	25.01	10	25.30	25.25	1	5,963	0.02%
2023/06/26	0	0.00	10	25.15	24.75	-10	5,823	-0.17%
2023/06/21	3	24.55	0	0.00	24.55	3	5,811	0.05%
2023/06/20	0.4	24.85	24	24.58	24.65	-23.6	5,879	-0.40%
2023/06/19	12	24.87	1	24.95	24.90	11	5,893	0.19%
2023/06/16	2	24.60	2	24.35	24.55	0	5,664	0.00%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/13	1	23.20	11	23.25	23.20	-10	5,680	-0.18%
2023/06/12	2	23.68	0	0.00	23.50	2	5,720	0.03%
2023/06/09	14	23.94	3	23.95	23.95	11	5,802	0.19%
2023/06/08	1	23.90	0	0.00	23.90	1	5,983	0.02%
2023/06/07	12	23.93	0	0.00	23.95	12	6,110	0.20%
2023/06/06	11	23.90	0	0.00	23.85	11	6,211	0.18%
2023/06/05	2	24.38	1	24.35	24.40	1	6,245	0.02%
2023/06/02	11	23.23	5	23.15	23.20	6	6,133	0.10%
2023/06/01	4	23.13	0	0.00	23.10	4	6,297	0.06%
2023/05/31	2	23.25	0	0.00	23.10	2	6,394	0.03%
2023/05/30	1	23.15	7	23.10	23.00	-6	6,578	-0.09%
2023/05/29	0	23.25	0	0.00	23.15	0	7,000	0.00%
2023/05/25	11	23.25	0	0.00	23.25	11	7,578	0.15%
2023/05/19	0.1	23.55	0	0.00	23.25	0.1	8,109	0.00%
2023/05/18	3	23.63	0	0.00	23.60	3	8,285	0.04%
2023/05/17	1	23.35	1	23.35	23.40	0	8,378	0.00%
2023/05/16	4	23.23	0	0.00	23.25	4	8,504	0.05%
2023/05/12	0.1	23.60	0	0.00	23.00	0.1	8,750	0.00%
2023/05/11	0.1	23.60	0	0.00	23.40	0.1	8,702	0.00%
2023/05/08	2	24.55	0	0.00	24.40	2	9,159	0.02%
2023/05/04	2	24.08	1	24.10	24.05	1	9,566	0.01%
2023/05/03	2	24.20	0	0.00	24.25	2	9,880	0.02%
2023/05/02	0	0.00	1	24.25	24.20	-1	10,177	-0.01%
2023/04/26	0	0.00	2	24.35	24.60	-2	10,991	-0.02%
2023/04/25	2	24.73	1	24.50	24.45	1	11,452	0.01%
2023/04/24	1	25.40	0	0.00	25.15	1	11,957	0.01%
2023/04/21	6	25.24	2	25.55	25.55	4	12,174	0.03%
2023/04/20	3	25.87	0	0.00	25.75	3	12,054	0.02%
2023/04/19	7	26.23	0	0.00	26.15	7	12,265	0.06%
2023/04/18	0	0.00	2	26.60	26.55	-2	12,241	-0.02%
2023/04/17	0.1	26.55	0.3	26.55	26.65	-0.2	12,290	0.00%
2023/04/14	0	0.00	5	26.75	26.70	-5	12,409	-0.04%
2023/04/13	2	26.88	5	27.00	27.10	-3	12,479	-0.02%
2023/04/11	1	26.80	1	26.85	26.95	0	12,654	0.00%
2023/04/10	3	26.72	1	26.85	26.90	2	12,879	0.02%
2023/04/07	0	0.00	102	26.51	26.55	-102	13,120	-0.78%	大賣/鉅額交易
2023/04/06	2	26.35	0	0.00	26.75	2	13,469	0.01%
2023/03/30	0.1	26.35	0	0.00	26.25	0.1	15,575	0.00%
2023/03/29	2	26.20	5	26.25	26.40	-3	17,033	-0.02%
2023/03/28	23	26.15	0	0.00	26.15	23	17,801	0.13%
2023/03/27	1	26.50	0.6	26.70	26.50	0.4	18,537	0.00%
2023/03/24	126	26.72	9	26.55	26.55	117	19,550	0.60%	大買/鉅額交易
2023/03/23	2	26.33	0	0.00	26.40	2	20,721	0.01%
2023/03/22	2	26.65	2	26.65	26.60	0	22,079	0.00%
2023/03/21	1	26.85	2	26.85	26.85	-1	22,657	0.00%
2023/03/20	2	26.68	1	27.10	26.65	1	22,689	0.00%
2023/03/17	2	27.03	0	0.00	27.15	2	22,606	0.01%
2023/03/16	3	27.05	45	27.21	27.05	-42	22,463	-0.19%
2023/03/15	1	27.60	0	0.00	27.60	1	22,491	0.00%
2023/03/14	2	27.73	2	27.80	27.60	0	22,529	0.00%
2023/03/13	1	27.35	0	0.00	27.75	1	22,740	0.00%
2023/03/10	4	27.98	0	0.00	27.90	4	22,697	0.02%
2023/03/09	0	0.00	1	28.70	28.70	-1	22,744	0.00%
2023/03/08	2	28.40	0	0.00	28.40	2	22,700	0.01%
2023/03/07	5	28.45	6	28.74	28.80	-1	22,742	0.00%
2023/03/06	6	28.26	0	0.00	28.40	6	22,627	0.03%
2023/03/03	8	28.14	12	28.23	28.30	-4	22,580	-0.02%
2023/03/02	4	27.53	4	27.73	28.15	0	22,576	0.00%
2023/03/01	7	27.51	4	28.48	27.40	3	22,561	0.01%
2023/02/24	8.1	29.00	2	28.95	28.90	6.1	22,234	0.03%
2023/02/23	6	29.70	5	29.53	29.70	1	21,938	0.00%
2023/02/22	0	0.00	3	29.10	29.20	-3	21,873	-0.01%
2023/02/21	0	0.00	4	29.20	29.25	-4	21,945	-0.02%
2023/02/20	1	29.05	12	29.08	29.20	-11	22,379	-0.05%
2023/02/15	1	28.55	1	28.40	28.40	0	23,389	0.00%
2023/02/14	1	28.75	0	0.00	28.80	1	23,295	0.00%
2023/02/13	2	28.20	1	28.00	28.85	1	23,198	0.00%
2023/02/10	1	28.10	0	0.00	28.10	1	23,059	0.00%
2023/02/09	3	28.45	1	28.55	28.40	2	23,070	0.01%
2023/02/08	23	28.97	16	28.65	28.65	7	23,104	0.03%
2023/02/07	1	28.80	11	28.50	28.80	-10	22,930	-0.04%
2023/02/06	3	27.78	2	28.05	28.05	1	22,757	0.00%
2023/02/03	29	28.07	1	28.50	27.80	28	22,668	0.12%
2023/02/02	42	28.24	10	28.44	28.45	32	22,489	0.14%
2023/02/01	45	28.74	0	0.00	28.75	45	22,276	0.20%
2023/01/31	1	29.25	3.1	29.14	29.00	-2.1	21,995	-0.01%
2023/01/30	38	28.84	3	29.07	29.00	35	21,744	0.16%
2023/01/17	5	28.15	29	28.20	28.45	-24	21,441	-0.11%
2023/01/16	0	0.00	5	27.94	27.95	-5	21,168	-0.02%
2023/01/13	5	27.82	0	0.00	27.75	5	20,983	0.02%
2023/01/12	3	27.97	53	28.63	27.60	-50	20,674	-0.24%
2023/01/11	20	27.65	33	27.62	27.80	-13	20,210	-0.06%
2023/01/09	1	27.50	1	27.35	27.35	0	19,992	0.00%
2023/01/06	0	0.00	3	26.65	27.10	-3	19,758	-0.02%
2023/01/05	0	0.00	2	26.78	26.50	-2	19,785	-0.01%
2023/01/04	5	27.10	0	0.00	26.65	5	19,743	0.03%
2022/12/30	9	27.18	7	26.76	26.75	2	19,555	0.01%
2022/12/29	2	26.55	3	26.35	26.60	-1	19,450	-0.01%
2022/12/28	1	27.05	11	27.08	26.80	-10	19,437	-0.05%
2022/12/27	1	26.75	2	26.80	26.70	-1	19,274	-0.01%
2022/12/26	5	27.29	2	27.10	27.10	3	19,051	0.02%
2022/12/23	10	27.49	7	27.97	27.60	3	18,722	0.02%
2022/12/22	35	27.38	12	27.15	27.30	23	17,973	0.13%
2022/12/21	8	26.06	45	26.44	27.10	-37	16,789	-0.22%
2022/12/20	27	25.41	12	26.07	24.70	15	15,380	0.10%
2022/12/19	29	26.40	25	26.32	26.00	4	14,732	0.03%
2022/12/16	100	27.54	26	27.85	27.50	74	14,061	0.53%
2022/12/15	83	27.05	98	27.18	27.60	-15	13,168	-0.11%
2022/12/14	55	26.66	41	26.30	25.90	14	12,193	0.11%
2022/12/13	0	0.00	47	26.35	26.40	-47	10,963	-0.43%
2022/12/12	0	0.00	1	24.20	24.00	-1	10,542	-0.01%
2022/12/08	1	23.75	0	0.00	23.75	1	10,633	0.01%
2022/12/07	2	24.00	1	23.85	23.85	1	10,670	0.01%
2022/12/06	5	24.26	0	0.00	24.15	5	10,594	0.05%
2022/12/05	2	24.55	103	24.26	24.70	-101	10,597	-0.95%	大賣/鉅額交易
2022/12/02	2	23.60	0	0.00	23.60	2	10,364	0.02%
2022/11/30	1	23.65	0	0.00	23.80	1	10,464	0.01%
2022/11/29	0	0.00	9	23.17	23.85	-9	10,493	-0.09%
2022/11/28	2	22.70	0	0.00	22.60	2	10,399	0.02%
2022/11/25	25	23.09	20	23.30	22.80	5	10,516	0.05%
2022/11/24	0	0.00	2	22.70	22.80	-2	10,531	-0.02%
2022/11/23	42	23.00	2	22.80	22.75	40	10,466	0.38%
2022/11/22	1	23.35	4	23.40	23.35	-3	10,378	-0.03%
2022/11/21	2	23.85	2	23.80	23.85	0	10,361	0.00%
2022/11/18	2	24.10	4	23.94	23.90	-2	10,353	-0.02%
2022/11/17	1	24.00	7	24.20	24.20	-6	10,256	-0.06%
2022/11/16	38	24.15	6	24.58	24.45	32	10,149	0.32%
2022/11/15	59	23.13	57	23.46	24.10	2	9,713	0.02%
2022/11/14	5	21.55	1	22.45	22.45	4	8,940	0.04%
2022/11/11	1	20.45	0	0.00	20.45	1	8,585	0.01%
2022/11/09	4	20.68	32.2	20.70	20.75	-28.2	9,001	-0.31%
2022/11/08	0	0.00	21	20.75	20.60	-21	9,464	-0.22%
2022/11/07	0	0.00	7	20.49	20.40	-7	9,865	-0.07%
2022/11/04	55	19.85	1	19.90	19.90	54	9,907	0.55%
2022/11/03	0	0.00	2	20.55	20.55	-2	9,955	-0.02%
2022/11/02	1	20.05	4	20.25	20.45	-3	9,996	-0.03%
2022/11/01	0	0.00	1	20.00	20.00	-1	10,034	-0.01%
2022/10/31	2	19.75	0	0.00	19.70	2	10,146	0.02%
2022/10/28	5	20.02	3	20.00	19.90	2	10,270	0.02%
2022/10/27	5	20.45	0	0.00	20.50	5	10,296	0.05%
2022/10/26	4	20.50	0	0.00	20.45	4	10,711	0.04%
2022/10/25	3	20.80	1	21.10	20.80	2	11,142	0.02%
2022/10/24	3	21.55	1	21.75	21.30	2	11,165	0.02%
2022/10/21	2	21.50	0	0.00	21.50	2	11,244	0.02%
2022/10/20	0	0.00	2	22.45	22.45	-2	11,328	-0.02%
2022/10/19	0	0.00	3	22.00	21.90	-3	11,399	-0.03%
2022/10/18	2	21.20	3	21.25	21.25	-1	11,536	-0.01%
2022/10/17	13	20.73	11	20.90	21.15	2	11,683	0.02%
2022/10/12	1	22.00	0	0.00	22.20	1	12,127	0.01%
2022/10/11	0	0.00	8	22.55	22.30	-8	12,275	-0.07%
2022/10/07	0	0.00	18	22.50	22.55	-18	12,243	-0.15%
2022/10/05	13	22.68	0	0.00	22.60	13	12,293	0.11%
2022/10/04	2	21.65	19	21.90	22.15	-17	12,230	-0.14%
2022/09/29	0	0.00	1	21.15	21.00	-1	12,300	-0.01%
2022/09/28	11	20.63	0	0.00	20.50	11	12,279	0.09%
2022/09/27	1	21.50	0	0.00	21.40	1	12,321	0.01%
2022/09/26	3	22.02	10	22.25	21.65	-7	12,522	-0.06%
2022/09/23	2	22.90	2	23.25	23.00	0	12,506	0.00%
2022/09/22	11	22.57	0	0.00	22.55	11	12,464	0.09%
2022/09/21	6	23.36	0	0.00	23.20	6	12,282	0.05%
2022/09/20	11	24.01	0	0.00	24.20	11	12,026	0.09%
2022/09/19	22	24.79	0	0.00	24.45	22	11,912	0.18%
2022/09/16	0	0.00	1	24.15	24.45	-1	11,816	-0.01%
2022/09/15	0	0.00	1	24.55	24.45	-1	11,879	-0.01%
2022/09/14	8	23.89	0	0.00	23.95	8	11,970	0.07%
2022/09/12	0	24.90	10	24.70	24.60	-10	12,301	-0.08%
2022/09/08	1	24.00	2	24.30	24.20	-1	12,320	-0.01%
2022/09/07	3	24.33	4	24.41	23.90	-1	12,320	-0.01%
2022/09/06	14	24.42	0	0.00	23.95	14	12,180	0.11%
2022/09/05	13	24.79	2	24.75	24.60	11	12,095	0.09%
2022/09/02	20	25.40	20	25.15	25.15	0	12,179	0.00%
2022/09/01	7	25.31	0	0.00	25.20	7	12,175	0.06%
2022/08/31	6	25.90	0	0.00	25.95	6	12,098	0.05%
2022/08/30	1	26.25	0	0.00	26.30	1	12,043	0.01%
2022/08/29	1	26.30	0	0.00	26.25	1	12,111	0.01%
2022/08/26	1	27.10	0	0.00	27.05	1	12,174	0.01%
2022/08/24	0	0.00	4	26.91	26.80	-4	12,216	-0.03%
2022/08/23	5	26.36	2	26.50	26.55	3	12,301	0.02%
2022/08/22	6	26.88	0	0.00	26.80	6	12,299	0.05%
2022/08/19	6	27.58	0	0.00	27.55	6	12,263	0.05%
2022/08/18	0	0.00	1	27.60	27.70	-1	12,205	-0.01%
2022/08/17	1	27.70	1	27.35	27.45	0	12,084	0.00%
2022/08/16	2	27.05	0	0.00	27.20	2	11,983	0.02%
2022/08/15	2	27.53	9	26.94	27.60	-7	11,864	-0.06%
2022/08/12	14	26.20	39	26.03	26.00	-25	11,606	-0.22%
2022/08/11	3	25.22	21	25.26	25.20	-18	11,403	-0.16%
2022/08/10	7	25.41	4	25.40	25.20	3	11,397	0.03%
2022/08/09	20	25.60	0	0.00	25.50	20	11,359	0.18%
2022/08/08	13	25.62	0.1	25.70	25.50	12.9	11,344	0.11%
2022/08/05	15	26.17	5	26.60	26.05	10	11,308	0.09%
2022/08/04	15	26.35	10	25.60	26.00	5	11,422	0.04%
2022/08/02	13	27.36	32	26.89	26.90	-19	11,544	-0.16%
2022/08/01	11	25.62	11	26.98	27.10	0	11,292	0.00%
2022/07/29	4	25.18	2	25.20	25.15	2	11,552	0.02%
2022/07/28	11	25.04	0	0.00	24.90	11	11,523	0.10%
2022/07/27	11	24.69	0.1	24.70	24.60	10.9	11,460	0.10%
2022/07/26	6	25.25	0	0.00	25.05	6	11,397	0.05%
2022/07/25	20.1	28.25	30	28.59	28.70	-9.9	11,190	-0.09%
2022/07/22	4	28.14	1	28.55	28.20	3	11,040	0.03%
2022/07/21	4	28.29	2	28.45	28.10	2	11,086	0.02%
2022/07/19	11.1	28.48	0	0.00	28.75	11.1	11,216	0.10%
2022/07/18	0	0.00	1	28.40	28.40	-1	11,158	-0.01%
2022/07/15	3	26.70	0	0.00	26.85	3	11,091	0.03%
2022/07/13	3	26.70	1	26.65	26.60	2	11,308	0.02%
2022/07/08	4	26.80	0	0.00	26.70	4	11,748	0.03%
2022/07/07	1	25.20	21	25.22	26.00	-20	11,839	-0.17%
2022/07/06	20	25.80	12	25.66	25.50	8	11,951	0.07%
2022/07/05	0	0.00	6	25.80	26.00	-6	12,164	-0.05%
2022/07/04	12	25.12	0	0.00	25.00	12	12,242	0.10%
2022/07/01	1	26.65	1	26.95	26.60	0	12,314	0.00%
2022/06/30	2	27.00	0	0.00	26.85	2	12,310	0.02%
2022/06/29	1	27.65	5	27.65	27.70	-4	12,355	-0.03%
2022/06/28	2	27.85	0	0.00	27.95	2	12,507	0.02%
2022/06/27	1	27.80	1	28.00	28.50	0	13,089	0.00%
2022/06/24	2	27.60	5	27.81	27.50	-3	13,382	-0.02%
2022/06/23	0	0.00	4	27.29	27.10	-4	13,663	-0.03%
2022/06/22	0	0.00	1	28.15	27.40	-1	13,894	-0.01%
2022/06/21	0	0.00	20	28.60	28.40	-20	14,512	-0.14%
2022/06/20	11	28.07	0	0.00	28.05	11	14,978	0.07%
2022/06/17	1	29.50	60	29.40	29.80	-59	16,109	-0.37%
2022/06/16	4	30.25	0	0.00	30.00	4	17,398	0.02%
2022/06/15	2	31.08	1	31.35	30.90	1	17,549	0.01%
2022/06/14	5	30.95	17	30.65	31.00	-12	17,760	-0.07%
2022/06/13	5	31.39	3	31.15	31.15	2	18,175	0.01%
2022/06/10	1	32.40	2	32.30	32.55	-1	18,323	-0.01%
2022/06/09	2	32.93	0	0.00	32.85	2	18,553	0.01%
2022/06/08	1	33.35	0	0.00	33.15	1	19,323	0.01%
2022/06/07	4	33.08	0	0.00	33.30	4	19,624	0.02%
2022/06/06	3	33.50	3	32.97	33.50	0	19,839	0.00%
2022/06/02	9	32.69	0	0.00	32.65	9	21,173	0.04%
2022/06/01	4	33.06	1	33.30	33.15	3	22,617	0.01%
2022/05/31	2	32.78	0	0.00	32.70	2	22,746	0.01%
2022/05/30	0	33.60	0	0.00	33.40	0	22,803	0.00%
2022/05/27	0	0.00	2	33.13	33.00	-2	23,267	-0.01%
2022/05/26	2	32.75	2	32.98	32.80	0	23,743	0.00%
2022/05/25	5	32.64	0	0.00	32.65	5	23,894	0.02%
2022/05/24	1.5	32.92	0	0.00	32.90	1.5	24,000	0.01%
2022/05/23	7	33.35	0	0.00	33.00	7	24,170	0.03%
2022/05/20	2	33.30	22	33.25	33.10	-20	24,603	-0.08%
2022/05/19	2	32.38	1.1	31.93	31.90	0.9	25,466	0.00%
2022/05/18	0	0.00	8	33.36	33.45	-8	25,245	-0.03%
2022/05/17	2	32.73	1	32.85	32.95	1	25,175	0.00%
2022/05/16	6	33.05	6	32.95	32.90	0	25,132	0.00%
2022/05/13	1	32.60	8	32.53	32.75	-7	25,157	-0.03%
2022/05/12	20	32.80	0	0.00	32.35	20	25,175	0.08%
2022/05/11	13	33.74	1	33.70	33.65	12	25,046	0.05%
2022/05/10	16	33.79	2	34.38	34.50	14	25,121	0.06%
2022/05/09	8.3	33.81	2	34.18	33.65	6.3	25,071	0.02%
2022/05/06	74	34.79	16	35.19	34.60	58	25,056	0.23%
2022/05/05	0.1	38.40	2	38.40	38.35	-1.9	24,627	-0.01%
2022/05/04	11	37.94	2	38.05	37.95	9	24,616	0.04%
2022/05/03	4.2	37.66	1	37.85	37.85	3.2	24,698	0.01%
2022/04/29	8	38.19	6	38.22	38.15	2	24,756	0.01%
2022/04/28	2.2	38.29	1	38.10	38.05	1.2	24,853	0.00%
2022/04/27	15	37.57	15	38.22	38.20	0	24,827	0.00%
2022/04/26	5	39.90	3.2	39.54	39.40	1.8	24,640	0.01%
2022/04/25	34	41.62	1	41.10	40.90	33	24,401	0.14%
2022/04/22	1	43.70	1	43.85	43.85	0	24,199	0.00%
2022/04/21	3	43.22	0	0.00	43.10	3	24,298	0.01%
2022/04/20	5	43.98	18	43.68	43.60	-13	24,620	-0.05%
2022/04/19	0	0.00	1	44.75	44.50	-1	24,576	0.00%
2022/04/18	6.1	45.60	3	44.92	44.75	3.1	24,596	0.01%
2022/04/15	3.1	47.08	2	46.80	46.80	1.1	24,461	0.00%
2022/04/14	3	47.27	7	46.96	46.80	-4	24,431	-0.02%
2022/04/13	3	47.20	6	47.28	47.10	-3	24,418	-0.01%
2022/04/12	3	46.35	4	46.15	46.70	-1	24,421	0.00%
2022/04/11	3.1	46.95	7	47.00	46.65	-4	24,375	-0.02%
2022/04/07	0	0.00	6	47.73	45.75	-6	24,089	-0.02%
2022/04/06	0	0.00	1	46.75	46.95	-1	23,863	0.00%
2022/04/01	0	0.00	2	46.45	46.55	-2	23,925	-0.01%
2022/03/31	0	0.00	1	46.30	46.15	-1	24,396	0.00%
2022/03/30	25	45.31	28	46.05	46.90	-3	24,614	-0.01%
2022/03/29	2.2	46.48	3	46.23	46.00	-0.9	24,555	0.00%
2022/03/28	14	47.19	4	47.39	47.30	10	24,828	0.04%
2022/03/25	4	48.06	8.1	48.23	48.50	-4.1	25,621	-0.02%
2022/03/24	26	48.60	6	48.77	47.95	20	27,333	0.07%
2022/03/23	4	47.31	19	47.94	48.50	-15	28,160	-0.05%
2022/03/22	123	47.80	123	47.87	47.40	0	27,779	0.00%	大買/大賣/
2022/03/21	54	46.52	58.1	47.04	47.20	-4.1	26,656	-0.02%
2022/03/18	20	44.09	22	43.85	43.95	-2	25,846	-0.01%
2022/03/17	12	43.93	60	44.12	44.20	-48	26,610	-0.18%
2022/03/16	6	43.98	10	44.01	43.75	-4	26,726	-0.01%
2022/03/15	3.1	43.53	1.1	43.54	43.20	2	26,546	0.01%
2022/03/14	0	0.00	2	43.95	44.00	-2	27,330	-0.01%
2022/03/11	3	43.58	13	43.83	43.60	-10	27,832	-0.04%
2022/03/10	4	41.70	6	42.65	42.80	-2	27,391	-0.01%
2022/03/09	5	41.20	5	41.59	41.80	0	27,386	0.00%
2022/03/08	45	43.80	23	43.01	40.90	22	27,456	0.08%
2022/03/07	18	43.34	31	43.40	43.90	-13	26,189	-0.05%
2022/03/04	3	42.00	6	42.20	42.00	-3	24,971	-0.01%
2022/03/03	3	42.48	2	42.40	42.30	1	25,053	0.00%
2022/03/02	6	42.36	12	42.46	42.25	-6	25,338	-0.02%
2022/03/01	8	42.72	24	42.20	42.05	-16	26,021	-0.06%
2022/02/25	32	40.74	32	40.58	40.50	0	27,087	0.00%
2022/02/24	18	40.03	13	39.56	39.35	5	27,790	0.02%
2022/02/23	12	41.42	2	41.53	41.30	10	27,769	0.04%
2022/02/22	44	42.22	26	41.69	41.20	18	27,786	0.06%
2022/02/21	7	42.69	13	42.48	42.75	-6	27,345	-0.02%
2022/02/14	1.1	39.56	4	39.76	39.80	-3	28,130	-0.01%
2022/02/11	0	40.35	4	40.43	40.35	-4	28,247	-0.01%
2022/02/10	15	40.23	12	40.48	40.50	3	28,566	0.01%
2022/02/09	0	40.10	0	0.00	40.25	0	29,265	0.00%
2022/02/08	3	39.83	4	40.00	40.00	-1	29,287	0.00%
2022/02/07	0	0.00	3	38.75	39.85	-3	29,340	-0.01%
2022/01/26	2	37.05	11	37.05	37.00	-9	29,320	-0.03%
2022/01/25	4	37.33	4	37.24	36.75	0	29,502	0.00%
2022/01/24	2	37.10	0	0.00	37.10	2	29,595	0.01%
2022/01/21	0	0.00	3	38.73	38.15	-3	29,608	-0.01%
2022/01/20	0	0.00	1	39.25	39.25	-1	29,596	0.00%
2022/01/19	0	0.00	32	38.41	38.25	-32	29,578	-0.11%
2022/01/18	5	39.28	0	0.00	38.80	5	29,689	0.02%
2022/01/17	5	39.48	0	0.00	39.45	5	29,911	0.02%
2022/01/14	10	39.46	12	39.46	40.00	-2	30,508	-0.01%
2022/01/13	12	39.93	8	39.66	40.00	4	30,450	0.01%
2022/01/12	9	38.19	2	38.53	38.45	7	30,188	0.02%
2022/01/11	7	38.51	1	38.15	38.15	6	30,146	0.02%
2022/01/10	2	38.68	1	39.15	38.90	1	30,244	0.00%
2022/01/07	1	39.05	5	39.50	39.05	-4	30,235	-0.01%
2022/01/06	1	39.80	30	40.20	39.75	-29	30,272	-0.10%
2022/01/05	8	40.48	2	40.70	40.25	6	30,346	0.02%
2022/01/04	4	40.08	13	40.04	40.15	-9	30,395	-0.03%
2022/01/03	1	40.50	0.5	40.30	40.70	0.5	30,572	0.00%
2021/12/30	6.3	41.25	0	0.00	41.15	6.3	30,805	0.02%
2021/12/29	14	41.24	0	0.00	41.50	14	30,944	0.05%
2021/12/28	1	41.05	11	41.29	41.10	-10	31,211	-0.03%
2021/12/27	26	41.30	22	41.57	41.00	4	31,412	0.01%
2021/12/24	7	42.70	4	43.49	42.55	3	31,107	0.01%
2021/12/23	16	43.78	20	43.95	43.55	-4	30,878	-0.01%
2021/12/22	41.3	44.44	17	43.91	43.90	24.3	30,458	0.08%
2021/12/21	27	43.02	52	42.91	44.55	-25	29,872	-0.08%
2021/12/20	36	43.03	31	43.62	44.05	5	28,816	0.02%
2021/12/17	52	40.95	49	41.64	41.70	3	26,866	0.01%
2021/12/16	5	39.33	1	39.35	39.40	4	25,705	0.02%
2021/12/15	3	39.90	0	0.00	39.95	3	25,899	0.01%
2021/12/14	17.1	40.22	9	40.30	39.65	8.1	25,870	0.03%
2021/12/13	16	39.82	49	40.44	40.90	-33	25,432	-0.13%
2021/12/10	10	38.80	0	0.00	38.50	10	24,588	0.04%
2021/12/09	5	39.32	3	38.82	38.45	2	24,644	0.01%
2021/12/08	30	39.47	22	39.94	39.15	8	24,884	0.03%
2021/12/07	42	38.52	55.2	38.57	39.00	-13.2	24,544	-0.05%
2021/12/06	3	37.08	5	37.40	37.10	-2	23,937	-0.01%
2021/12/03	1	36.45	47	36.69	36.50	-46	23,783	-0.19%
2021/12/02	3	36.05	10	36.19	36.20	-7	23,710	-0.03%
2021/12/01	6	35.20	6	35.40	35.40	0	23,638	0.00%
2021/11/30	13	34.85	23	35.01	35.10	-10	23,681	-0.04%
2021/11/29	4	35.05	6	34.98	35.10	-2	23,701	-0.01%
2021/11/26	21	36.36	6	36.46	36.25	15	23,693	0.06%
2021/11/25	979	37.98	956	38.14	38.15	23	23,602	0.10%	大買/大賣/
2021/11/24	27	37.26	47	37.26	37.40	-20	22,654	-0.09%
2021/11/23	5	35.07	11	35.19	35.20	-6	21,411	-0.03%
2021/11/22	20	32.85	11	33.27	33.40	9	21,791	0.04%
2021/11/19	8	33.23	63.2	33.01	32.85	-55.2	21,762	-0.25%
2021/11/18	4.1	33.89	5	33.95	33.90	-1	21,745	0.00%
2021/11/17	7	33.97	1	33.75	33.85	6	21,904	0.03%
2021/11/16	4	34.26	7	34.21	34.10	-3	22,142	-0.01%
2021/11/15	15	34.78	0	0.00	34.75	15	22,263	0.07%
2021/11/12	28	35.80	7	35.70	35.55	21	22,815	0.09%
2021/11/11	61	36.50	120	37.03	36.25	-59	22,815	-0.26%	大賣/
2021/11/10	11	35.10	1	35.35	34.95	10	22,256	0.04%
2021/11/09	21	35.72	2	35.60	35.70	19	22,466	0.08%
2021/11/08	56	36.10	39	36.31	36.25	17	22,636	0.08%
2021/11/05	11	34.36	0.3	34.50	34.30	10.7	22,459	0.05%
2021/11/04	1	35.40	0	0.00	35.15	1	22,738	0.00%
2021/11/03	4	35.83	6	35.67	35.70	-2	23,539	-0.01%
2021/11/02	14	35.41	2	35.40	35.15	12	23,573	0.05%
2021/11/01	1	35.20	2	35.70	35.20	-1	23,736	0.00%
2021/10/28	1	34.80	0	0.00	34.85	1	23,908	0.00%
2021/10/27	2	35.10	5	35.60	35.30	-3	24,131	-0.01%
2021/10/26	1	35.40	9	35.39	35.60	-8	24,736	-0.03%
2021/10/25	6	34.66	15	34.38	35.05	-9	25,027	-0.04%
2021/10/22	17	34.07	2	33.80	33.70	15	25,424	0.06%
2021/10/21	5	36.78	2	36.60	36.90	3	25,461	0.01%
2021/10/20	1	36.05	1	36.80	36.05	0	25,804	0.00%
2021/10/19	1	36.60	1	36.45	36.60	0	26,215	0.00%
2021/10/18	1	36.25	1	36.40	36.40	0	26,883	0.00%
2021/10/15	64	36.36	5.1	36.54	36.30	58.9	27,449	0.21%
2021/10/14	13	36.26	3	36.12	36.35	10	28,019	0.04%
2021/10/13	3	35.67	3	36.43	35.80	0	28,804	0.00%
2021/10/12	2	37.00	7	36.24	36.10	-5	29,292	-0.02%
2021/10/08	5	37.03	71	37.01	37.00	-66	30,189	-0.22%
2021/10/07	27.1	37.49	3	37.75	38.30	24.1	31,156	0.08%
2021/10/06	21	38.26	7	38.88	38.05	14	32,370	0.04%
2021/10/05	68	37.72	6	37.83	39.00	62	33,509	0.19%
2021/10/04	2	38.80	26	37.98	37.10	-24	34,130	-0.07%
2021/10/01	23	40.15	38	40.15	39.15	-15	35,544	-0.04%
2021/09/30	0	0.00	3	41.40	41.80	-3	37,175	-0.01%
2021/09/29	4	40.51	3	41.17	40.35	1	38,748	0.00%
2021/09/27	1.2	42.35	14	42.42	42.35	-12.8	44,443	-0.03%
2021/09/24	10	41.60	1	41.45	41.75	9	49,121	0.02%
2021/09/23	7	40.39	21	40.44	41.25	-14	55,807	-0.03%
2021/09/22	6	41.83	4	41.85	41.00	2	63,801	0.00%
2021/09/17	3	43.83	34	44.19	44.45	-31	67,891	-0.05%
2021/09/16	3	44.32	1	45.40	44.15	2	70,029	0.00%
2021/09/15	6	44.92	0	0.00	45.05	6	71,938	0.01%
2021/09/14	19	45.94	5	45.59	45.50	14	75,763	0.02%
2021/09/13	1	46.10	20	46.96	46.90	-19	79,590	-0.02%
2021/09/10	38	46.55	20	46.35	46.35	18	80,607	0.02%
2021/09/09	2	43.88	7	44.52	44.95	-5	81,642	-0.01%
2021/09/08	43	44.32	26	44.01	43.70	17	84,570	0.02%
2021/09/07	1	44.25	15	43.97	44.20	-14	84,889	-0.02%
2021/09/06	10	44.78	2	44.75	44.45	8	85,072	0.01%
2021/09/03	15.2	45.45	10	44.13	44.05	5.2	85,000	0.01%
2021/09/02	7	45.09	13	45.48	44.40	-6	85,129	-0.01%
2021/09/01	36	46.43	0	0.00	46.05	36	85,115	0.04%
2021/08/31	41	46.75	6	46.87	46.85	35	85,070	0.04%
2021/08/30	10	46.25	0	0.00	46.40	10	85,302	0.01%
2021/08/27	2	45.85	1	46.05	45.85	1	85,511	0.00%
2021/08/26	12	46.06	17	47.05	46.00	-5	85,671	-0.01%
2021/08/25	5	44.03	1	43.85	44.10	4	85,317	0.00%
2021/08/24	1	43.90	14	43.84	44.00	-13	89,217	-0.01%
2021/08/23	8	44.57	1	44.50	44.10	7	93,474	0.01%
2021/08/20	6	42.70	5	42.93	43.40	1	96,058	0.00%
2021/08/19	0	0.00	2	43.95	42.75	-2	98,816	0.00%
2021/08/18	10	43.30	29	43.51	45.40	-19	100,762	-0.02%
2021/08/17	10	45.16	1	48.10	44.30	9	102,491	0.01%
2021/08/16	29	48.11	13	47.10	47.80	16	106,682	0.01%
2021/08/13	7	48.40	1	48.80	47.80	6	111,289	0.01%
2021/08/12	4	49.03	0.1	48.00	49.30	3.9	115,351	0.00%
2021/08/11	3	48.40	3	48.10	47.00	0	118,096	0.00%
2021/08/10	2	47.88	11	47.35	47.30	-9	119,720	-0.01%
2021/08/09	20	48.65	24	48.95	48.85	-4	121,383	0.00%
2021/08/06	20	47.20	5	47.05	47.00	15	123,407	0.01%
2021/08/05	13	47.95	12	46.99	47.15	1	126,196	0.00%
2021/08/04	2	48.88	2	49.23	48.60	0	129,263	0.00%
2021/08/03	1	48.50	0	0.00	48.75	1	134,933	0.00%
2021/08/02	31	48.65	68	49.21	49.25	-37	138,109	-0.03%
2021/07/30	28	49.69	18.1	48.95	48.90	9.9	142,440	0.01%
2021/07/29	79	47.39	23.3	47.85	48.90	55.7	146,402	0.04%
2021/07/28	32	46.68	17	47.40	46.90	15	148,860	0.01%
2021/07/27	6	47.81	12	47.25	46.50	-6	151,587	0.00%
2021/07/26	4	49.11	2	49.60	48.55	2	154,472	0.00%
2021/07/23	14.2	48.90	25	49.23	50.40	-10.8	157,355	-0.01%
2021/07/22	11.1	48.81	2	49.13	48.20	9.1	158,348	0.01%
2021/07/21	4	49.89	22	50.02	49.30	-18	159,661	-0.01%
2021/07/20	725	52.83	721	51.94	51.50	4	159,499	0.00%	大買/大賣/
2021/07/19	46	53.78	9	53.51	53.10	37	159,337	0.02%
2021/07/16	19	53.10	6.1	53.18	53.00	12.9	159,322	0.01%
2021/07/15	15	53.07	15	53.15	54.40	0	159,147	0.00%
2021/07/14	14	50.48	14	50.79	50.70	0	158,637	0.00%
2021/07/13	30.1	55.42	66.1	55.21	52.60	-36	158,188	-0.02%
2021/07/12	12.3	58.10	6	57.85	57.40	6.3	157,356	0.00%
2021/07/09	9	56.80	15.1	57.64	56.50	-6.1	156,798	0.00%
2021/07/08	42	58.01	48	57.95	58.50	-6	156,468	0.00%
2021/07/07	43.2	57.49	46	57.42	56.50	-2.8	155,332	0.00%
2021/07/06	27	60.92	29	60.48	59.60	-2	155,560	0.00%
2021/07/05	70.5	62.41	41	62.10	61.30	29.5	156,896	0.02%
2021/07/02	33	60.62	43.2	60.79	60.10	-10.2	154,581	-0.01%
2021/07/01	285	61.71	237	62.03	58.80	48	153,370	0.03%	大買/大賣/
2021/06/30	174.1	62.77	176	61.77	61.20	-1.9	151,103	0.00%	大買/大賣/
2021/06/29	342	58.64	425.2	59.31	59.50	-83.2	147,776	-0.06%	大買/大賣/
2021/06/28	97	53.67	115	53.61	55.70	-18	141,237	-0.01%	大賣/
2021/06/25	216	51.25	220	51.48	50.70	-4	136,878	0.00%	大買/大賣/
2021/06/24	16	50.79	32	50.68	50.60	-16	135,237	-0.01%
2021/06/23	1,436	50.68	1,436	51.16	48.25	0	133,347	0.00%	大買/大賣/
2021/06/22	55	49.88	77	51.41	51.70	-22	130,040	-0.02%
2021/06/21	68	47.38	71.1	48.02	47.00	-3.1	125,972	0.00%
2021/06/18	53	50.77	55	50.69	50.00	-2	124,583	0.00%
2021/06/17	158	52.96	42	53.00	50.80	116	123,048	0.09%	大買/鉅額交易
2021/06/16	12.1	51.44	12	51.03	50.40	0.1	120,480	0.00%
2021/06/15	5	49.82	6	47.88	50.60	-1	120,113	0.00%
2021/06/11	8	47.00	8	47.64	47.20	0	119,897	0.00%
2021/06/10	3	45.90	23	45.67	47.10	-20	120,284	-0.02%
2021/06/09	13	47.45	12	47.19	46.80	1	120,431	0.00%
2021/06/08	4	48.40	7	47.66	48.55	-3	120,709	0.00%
2021/06/07	14	45.38	7	46.71	47.20	7	120,863	0.01%
2021/06/04	15	50.72	11	50.00	49.95	4	120,690	0.00%
2021/06/03	14	51.72	1	52.00	51.60	13	121,601	0.01%
2021/06/02	31	53.26	58	53.44	52.70	-27	121,644	-0.02%
2021/06/01	1,688	53.13	1,682	53.50	53.30	6	122,374	0.00%	大買/大賣/
2021/05/31	103.2	52.22	61	52.98	52.40	42.2	121,105	0.03%	大買/
2021/05/28	27	47.04	48	48.06	48.70	-21	118,089	-0.02%
2021/05/27	1,177	44.64	1,298	45.27	44.30	-121	116,115	-0.10%	大買/大賣/鉅額交易
2021/05/26	188	44.40	118	44.17	44.10	70	114,060	0.06%	大買/大賣/
2021/05/25	227	44.99	203	45.72	44.00	24	113,252	0.02%	大買/大賣/
2021/05/24	156	46.10	72	46.21	45.05	84	113,497	0.07%	大買/
2021/05/21	246	43.56	244	43.90	46.15	2	110,303	0.00%	大買/大賣/
2021/05/20	520	43.43	506	43.74	43.00	14	105,867	0.01%	大買/大賣/
2021/05/19	46	43.95	42	44.66	45.00	4	101,894	0.00%
2021/05/18	12	40.21	55	40.51	40.95	-43	99,356	-0.04%
2021/05/17	28	37.84	25	37.87	37.25	3	97,397	0.00%
2021/05/14	95	43.57	69	43.01	41.35	26	95,502	0.03%
2021/05/13	53	47.27	76	45.98	45.90	-23	92,554	-0.02%
2021/05/12	67	53.45	60	55.02	51.00	7	89,797	0.01%
2021/05/11	122	58.67	93.2	58.73	56.60	28.8	86,567	0.03%	大買/
2021/05/10	58.3	54.81	17	56.28	57.40	41.3	80,795	0.05%
2021/05/07	128	49.59	143	48.92	52.20	-15	77,653	-0.02%	大買/大賣/
2021/05/06	58	46.37	50	47.33	47.50	8	73,184	0.01%
2021/05/05	15	42.78	37.1	42.88	43.20	-22.1	68,736	-0.03%
2021/05/04	243	42.80	247	43.15	39.30	-4	66,023	-0.01%	大買/大賣/
2021/05/03	53	44.61	48.4	44.81	42.65	4.6	62,948	0.01%
2021/04/29	29	40.60	65.5	41.78	42.60	-36.5	59,681	-0.06%
2021/04/28	36	39.48	15.6	39.79	38.75	20.4	56,519	0.04%
2021/04/27	38	39.34	10.5	39.76	40.00	27.5	55,435	0.05%
2021/04/26	11	38.58	17	38.77	39.25	-6	53,702	-0.01%
2021/04/23	17	35.13	16	34.88	35.70	1	53,554	0.00%
2021/04/22	39	37.97	18	38.13	36.25	21	53,573	0.04%
2021/04/21	4	34.20	5	35.00	35.40	-1	53,448	0.00%
2021/04/20	19	33.50	11	33.74	34.50	8	53,279	0.02%
2021/04/19	8	32.84	10.2	34.66	34.70	-2.2	53,408	0.00%
2021/04/16	5	31.47	12	31.46	31.55	-7	53,007	-0.01%
2021/04/15	2	28.80	24.4	28.68	28.70	-22.4	52,922	-0.04%
2021/04/14	9	27.88	45	26.64	27.80	-36	53,582	-0.07%
2021/04/13	23	27.89	19	27.76	27.40	4	55,897	0.01%
2021/04/12	72	28.74	46	28.39	29.00	26	59,126	0.04%
2021/04/09	40	26.58	28	26.40	26.80	12	58,542	0.02%
2021/04/08	1	24.95	25	24.95	24.95	-24	56,092	-0.04%
2021/04/07	60	22.90	68	22.67	22.70	-8	56,933	-0.01%
2021/04/06	112	21.78	105	21.85	22.70	7	56,288	0.01%	大買/大賣/
2021/04/01	58	20.54	50	20.76	20.75	8	54,838	0.01%
2021/03/31	56	19.00	175	18.91	19.50	-119	52,181	-0.23%	大賣/鉅額交易
2021/03/30	12	18.20	0	0.00	18.30	12	51,223	0.02%
2021/03/29	73	18.29	6	18.30	18.30	67	52,583	0.13%
2021/03/26	0	0.00	2	17.65	17.80	-2	55,864	0.00%
2021/03/25	38	17.89	0	0.00	17.55	38	58,787	0.06%
2021/03/24	3	17.40	25	17.27	17.30	-22	58,813	-0.04%
2021/03/23	20	17.75	2.3	17.56	17.55	17.7	59,227	0.03%
2021/03/22	17	17.61	16	17.65	17.70	1	60,007	0.00%
2021/03/19	13	17.78	2	17.75	17.50	11	61,924	0.02%
2021/03/18	7	17.90	32	17.70	17.75	-25	63,665	-0.04%
2021/03/17	11	17.91	2	17.85	17.85	9	66,518	0.01%
2021/03/16	23	17.81	30	17.81	17.75	-7	67,843	-0.01%
2021/03/15	63	18.69	618	18.87	18.35	-555	67,472	-0.82%	大賣/鉅額交易
2021/03/12	664	18.69	80	18.74	18.75	584	67,060	0.87%	大買/鉅額交易
2021/03/11	0	0.00	9	18.28	18.25	-9	66,686	-0.01%
2021/03/10	11	18.11	4	18.23	18.20	7	66,651	0.01%
2021/03/09	1,824	18.39	1,831	18.52	18.40	-7	66,366	-0.01%	大買/大賣/
2021/03/08	0	0.00	7	18.16	18.10	-7	65,151	-0.01%
2021/03/05	103	18.10	82	17.81	17.85	21	64,811	0.03%	大買/
2021/03/04	1,617.3	18.56	1,693	18.51	18.60	-75.7	63,711	-0.12%	大買/大賣/
2021/03/03	102	18.00	85	18.05	17.75	17	61,301	0.03%	大買/
2021/03/02	12	17.55	39	17.57	17.30	-27	60,155	-0.04%
2021/02/26	40	17.34	101	17.47	17.45	-61	59,714	-0.10%	大賣/
2021/02/25	62	17.29	59	17.37	17.45	3	58,896	0.01%
2021/02/24	88	16.99	117	17.41	16.50	-29	58,000	-0.05%	大賣/
2021/02/23	72	16.67	71	16.85	17.20	1	55,364	0.00%
2021/02/22	67	15.55	63.5	15.84	15.65	3.5	54,002	0.01%
2021/02/19	62	15.19	0	0.00	15.45	62	53,465	0.12%
2021/02/18	14	14.95	46	14.85	15.40	-32	52,997	-0.06%
2021/02/17	0	0.00	2	14.23	14.25	-2	52,242	0.00%
2021/02/05	1	13.40	3	13.37	13.40	-2	51,850	0.00%
2021/02/04	6	13.73	5	13.50	13.65	1	51,731	0.00%
2021/02/03	62	13.86	231	13.65	13.70	-169	51,751	-0.33%	大賣/鉅額交易
2021/02/02	226.5	13.91	215	14.09	14.20	11.5	51,453	0.02%	大買/大賣/
2021/02/01	196	13.59	193	13.74	13.80	3	51,289	0.01%	大買/大賣/
2021/01/29	133	14.06	126	13.72	13.60	7	51,075	0.01%	大買/大賣/
2021/01/28	92	13.92	3	14.02	13.90	89	51,168	0.17%
2021/01/27	13	14.66	13	14.67	14.40	0	51,213	0.00%
2021/01/26	72	14.91	75	14.75	14.85	-3	51,226	-0.01%
2021/01/25	166	15.36	53	15.62	15.25	113	51,006	0.22%	大買/鉅額交易
2021/01/22	11	14.84	17	15.29	15.25	-6	50,670	-0.01%
2021/01/21	2	15.00	30	15.06	14.90	-28	50,387	-0.06%
2021/01/20	31	14.68	17	14.58	14.60	14	50,138	0.03%
2021/01/19	3	15.38	208	15.50	15.35	-205	49,711	-0.41%	大賣/鉅額交易
2021/01/18	134	14.83	140	15.12	15.10	-6	49,391	-0.01%	大買/大賣/
2021/01/15	177	15.98	187	15.76	15.70	-10	48,895	-0.02%	大買/大賣/
2021/01/14	155	16.34	151	16.35	16.40	4	48,484	0.01%	大買/大賣/
2021/01/13	158	15.85	149	15.93	16.10	9	47,717	0.02%	大買/大賣/
2021/01/12	86	15.93	73	15.92	15.70	13	47,363	0.03%
2021/01/11	133	16.96	11	17.00	16.65	122	46,697	0.26%	大買/鉅額交易
2021/01/08	60	16.66	33	16.55	16.80	27	46,275	0.06%
2021/01/07	136	17.04	11	17.07	16.85	125	45,602	0.27%	大買/鉅額交易
2021/01/06	1,061	17.65	1,041.3	18.25	17.65	19.8	44,235	0.04%	大買/大賣/
2021/01/05	79	17.61	110	17.58	17.80	-31	41,253	-0.08%	大賣/
2021/01/04	33	16.37	50	16.09	16.50	-17	37,384	-0.05%
2020/12/31	13	15.73	4	15.74	15.75	9	35,812	0.03%
2020/12/30	12	15.81	24	15.78	15.50	-12	35,197	-0.03%
2020/12/29	20	15.50	29	15.73	15.35	-9	33,981	-0.03%
2020/12/28	56	15.40	29	15.10	15.00	27	32,612	0.08%
2020/12/25	23	15.57	28	15.74	15.50	-5	31,474	-0.02%
2020/12/24	35	15.76	10	15.82	15.50	25	30,591	0.08%
2020/12/23	537	15.53	508	15.45	16.00	29	29,622	0.10%	大買/大賣/
2020/12/22	1,083	15.83	1,119.5	16.47	15.20	-36.5	28,061	-0.13%	大買/大賣/
2020/12/21	72	15.55	272	15.61	15.75	-200	24,162	-0.83%	大賣/鉅額交易
2020/12/18	2.5	14.34	9	14.22	14.35	-6.5	21,095	-0.03%
2020/12/17	39	14.23	30	14.45	14.20	9	20,410	0.04%
2020/12/16	20	14.68	8	14.66	14.25	12	19,874	0.06%
2020/12/15	120	14.53	120	14.41	14.15	0	18,916	0.00%	大買/大賣/
2020/12/14	118	14.07	28	14.16	14.30	90	17,025	0.53%	大買/
2020/12/11	96	13.66	74	13.64	13.75	22	14,796	0.15%
2020/12/10	17	12.63	15	12.72	12.85	2	11,829	0.02%
2020/12/09	2	11.68	1	11.60	11.70	1	10,342	0.01%
2020/12/08	1	11.95	0	0.00	11.90	1	10,395	0.01%
2020/12/07	5	12.07	0	0.00	12.10	5	10,456	0.05%
2020/12/04	0	0.00	106	12.05	12.05	-106	10,470	-1.01%	大賣/鉅額交易
2020/12/03	1	11.70	2	11.90	11.70	-1	10,500	-0.01%
2020/12/02	0	0.00	18	11.85	11.80	-18	10,700	-0.17%
2020/12/01	0	0.00	10	12.05	11.90	-10	10,639	-0.09%
2020/11/30	3.1	12.05	4.3	12.00	12.05	-1.2	10,467	-0.01%
2020/11/27	13	11.59	7	11.63	11.70	6	9,940	0.06%
2020/11/26	3	11.40	3	11.30	11.35	0	9,580	0.00%
2020/11/25	10	11.20	7	11.26	11.20	3	9,397	0.03%
2020/11/24	6	10.96	11	11.17	11.00	-5	8,983	-0.06%
2020/11/23	19	11.07	7	10.83	11.05	12	8,851	0.14%
2020/11/13	0	0.00	10	10.10	10.20	-10	8,005	-0.12%
2020/11/12	0	0.00	1	10.05	10.15	-1	8,024	-0.01%
2020/11/11	0	0.00	2	10.50	10.45	-2	7,943	-0.03%
2020/11/10	0	0.00	2	10.40	10.25	-2	7,849	-0.03%
2020/11/05	14	10.46	0	0.00	10.20	14	7,639	0.18%
2020/11/04	4	10.40	0.5	10.25	10.40	3.5	7,326	0.05%
2020/11/03	0.5	9.95	3	10.08	10.00	-2.5	7,010	-0.04%
2020/11/02	1	9.65	1	9.85	9.83	0	6,761	0.00%
2020/10/30	2	9.91	0	0.00	9.85	2	6,734	0.03%
2020/10/28	0	0.00	67	10.10	10.10	-67	6,628	-1.01%
2020/10/22	0	0.00	1	10.30	10.15	-1	6,408	-0.02%
2020/10/21	0	0.00	5	10.05	9.99	-5	6,228	-0.08%
2020/10/20	1	9.82	1	9.95	9.82	0	6,171	0.00%
2020/10/19	2	9.83	1	9.98	9.83	1	6,163	0.02%
2020/10/16	3	9.79	0	0.00	9.68	3	6,042	0.05%
2020/10/15	1	9.95	0	0.00	9.95	1	5,996	0.02%
2020/10/14	2	10.20	0	0.00	10.15	2	5,953	0.03%
2020/09/22	10	9.66	2	9.72	9.70	8	5,586	0.14%
2020/09/18	3	9.93	0	0.00	9.87	3	5,433	0.06%
2020/09/17	0	0.00	1	9.86	9.86	-1	5,370	-0.02%
2020/09/14	0	0.00	2	10.55	10.30	-2	4,917	-0.04%
2020/09/11	3	10.37	0	0.00	10.30	3	4,782	0.06%
2020/09/09	15	10.53	0	0.00	10.65	15	4,283	0.35%
2020/09/08	5	10.50	13	10.43	10.25	-8	4,044	-0.20%
2020/09/07	10	9.97	105	10.40	10.40	-95	3,675	-2.58%	大賣/
2020/09/02	0	0.00	1	9.30	9.36	-1	3,213	-0.03%
2020/08/31	0	0.00	5	9.25	9.32	-5	3,231	-0.15%
2020/08/28	20	8.69	0	0.00	8.75	20	3,043	0.66%
2020/08/26	1	8.65	0	0.00	8.61	1	2,830	0.04%
2020/08/18	1	8.49	0	0.00	8.45	1	2,881	0.03%
2020/08/13	0	0.00	14	8.12	8.13	-14	2,719	-0.51%
2020/08/10	0	0.00	4	8.12	8.14	-4	2,723	-0.15%
2020/08/06	1	8.05	5	8.11	8.04	-4	2,744	-0.15%
2020/08/03	5	8.04	0	0.00	8.02	5	2,803	0.18%
2020/07/23	1	8.32	0	0.00	8.32	1	2,977	0.03%
2020/07/13	0	0.00	0.1	8.04	8.09	-0.1	3,067	0.00%
2020/07/07	104	8.28	0	0.00	8.18	104	3,127	3.33%	大買/鉅額交易
2020/07/03	0	0.00	4	8.16	8.23	-4	3,127	-0.13%
2020/06/19	0	0.00	2	8.29	8.21	-2	3,308	-0.06%
2020/06/17	2	8.20	0	0.00	8.22	2	3,388	0.06%
2020/06/12	0	0.00	17	8.00	8.19	-17	3,593	-0.47%
2020/06/05	2	8.15	3	8.24	8.24	-1	3,877	-0.03%
2020/06/04	0	0.00	2	7.97	8.00	-2	3,876	-0.05%
2020/06/03	0	0.00	10	8.00	8.02	-10	3,936	-0.25%
2020/06/01	10	7.88	0	0.00	7.81	10	3,931	0.25%
2020/05/29	2	7.94	10	7.86	7.80	-8	3,933	-0.20%
2020/05/28	5	7.97	4	8.24	8.14	1	3,929	0.03%
2020/05/27	3	7.52	0	0.00	7.79	3	3,835	0.08%
2020/05/26	0	0.00	0.3	7.25	7.27	-0.3	3,770	-0.01%
2020/05/22	0	0.00	20	7.36	7.30	-20	3,779	-0.53%
2020/05/14	1	7.37	0	0.00	7.21	1	3,743	0.03%
2020/05/13	0	0.00	1	7.50	7.50	-1	3,717	-0.03%
2020/05/12	1	7.44	0	0.00	7.57	1	3,729	0.03%
2020/05/11	1	7.47	0	0.00	7.63	1	3,726	0.03%
2020/04/30	1	7.78	0	0.00	7.83	1	3,666	0.03%
2020/04/17	3	7.25	0	0.00	7.12	3	3,862	0.08%
2020/04/15	10	7.38	0	0.00	7.25	10	3,749	0.27%
2020/04/07	12	6.79	1	6.76	6.74	11	3,962	0.28%
2020/04/06	0	0.00	2	6.68	6.67	-2	4,155	-0.05%
2020/03/26	5	6.57	0	0.00	6.53	5	4,342	0.12%
2020/03/24	1	6.50	0	0.00	6.51	1	4,255	0.02%
2020/03/20	0	0.00	11	5.94	5.94	-11	4,280	-0.26%
2020/03/19	1	5.45	1	5.56	5.40	0	4,375	0.00%
2020/03/16	1	7.12	0	0.00	6.75	1	4,161	0.02%
2020/03/13	2	6.99	0	0.00	7.15	2	4,089	0.05%
2020/03/12	4	7.92	1	8.26	7.74	3	3,916	0.08%
2020/03/09	11	8.98	0	0.00	8.90	11	3,663	0.30%
2020/02/21	0	0.00	1	9.52	9.53	-1	3,575	-0.03%
2020/02/14	2	9.35	0	0.00	9.35	2	3,599	0.06%
2020/02/13	1	9.42	0	0.00	9.40	1	3,600	0.03%
2020/02/11	1	9.28	0	0.00	9.29	1	3,678	0.03%
2020/02/06	3	9.51	0	0.00	9.52	3	4,194	0.07%
2020/02/03	1	9.13	0	0.00	9.13	1	4,182	0.02%
2020/01/31	1	9.30	0	0.00	9.32	1	4,116	0.02%
2020/01/30	2	9.62	3	9.45	9.32	-1	4,022	-0.02%
2020/01/20	0	0.00	1	10.25	10.25	-1	3,853	-0.03%
2020/01/15	10	10.30	0	0.00	10.30	10	3,797	0.26%
2020/01/14	2	10.40	0	0.00	10.40	2	3,815	0.05%
2020/01/03	2	10.50	0	0.00	10.50	2	3,944	0.05%
2020/01/02	1	10.75	0	0.00	10.75	1	3,871	0.03%
2019/12/31	2	10.65	0	0.00	10.65	2	3,837	0.05%
2019/12/30	3	10.57	0	0.00	10.60	3	3,759	0.08%
2019/12/25	1	10.30	0	0.00	10.25	1	3,463	0.03%
2019/12/24	1	10.30	0	0.00	10.25	1	3,458	0.03%
2019/12/20	10	10.05	0	0.00	10.05	10	3,352	0.30%
2019/12/18	30	10.10	0	0.00	10.15	30	3,320	0.90%
2019/12/16	0	0.00	5	9.99	9.99	-5	3,207	-0.16%
2019/12/12	5	9.88	0.9	9.78	9.84	4.1	3,071	0.14%
2019/11/26	1	9.70	2	9.70	9.90	-1	3,083	-0.03%
2019/11/20	0	0.00	30	9.38	9.42	-30	2,982	-1.01%
2019/11/06	1	9.96	0	0.00	9.86	1	3,246	0.03%
2019/11/05	3	10.10	0	0.00	10.10	3	3,174	0.09%
2019/11/01	0	0.00	18	9.13	9.22	-18	2,878	-0.63%
2019/10/29	0.1	9.09	1	9.13	9.11	-0.9	2,956	-0.03%
2019/10/25	1	9.21	0	0.00	9.20	1	2,970	0.03%
2019/10/16	1	8.96	0	0.00	8.99	1	3,262	0.03%
2019/10/15	8	9.04	0	0.00	9.03	8	3,256	0.25%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/10/02	0	0.00	1	9.75	9.73	-1	3,149	-0.03%
2019/09/27	1	9.73	0	0.00	9.74	1	3,179	0.03%
2019/09/16	1	10.25	0	0.00	10.30	1	3,421	0.03%
2019/08/26	1	9.93	0	0.00	9.91	1	3,513	0.03%
2019/08/16	1	9.79	0	0.00	9.76	1	3,990	0.03%
2019/08/05	0	0.00	1	10.30	10.35	-1	4,223	-0.02%
2019/08/01	0	0.00	1	10.45	10.45	-1	4,449	-0.02%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/26	8	10.70	59	10.68	10.75	-51	5,495	-0.93%
2019/07/25	1	10.60	0	0.00	10.60	1	5,543	0.02%
2019/07/24	0	0.00	10	10.80	10.65	-10	5,620	-0.18%
2019/07/23	13	10.90	13	10.80	10.85	0	5,661	0.00%
2019/07/22	18	10.84	20	10.80	10.80	-2	5,714	-0.03%
2019/07/12	0	0.00	10	10.40	10.40	-10	6,538	-0.15%
2019/07/02	0	0.00	20	10.60	10.70	-20	7,240	-0.28%
2019/06/25	0	0.00	30	10.50	10.45	-30	7,533	-0.40%
2019/05/28	0	0.00	10	10.25	10.60	-10	9,733	-0.10%
2019/05/24	0	0.00	10	10.90	10.85	-10	9,722	-0.10%
2019/05/23	0	0.00	15	10.88	10.80	-15	9,900	-0.15%
2019/05/17	25	11.25	0	0.00	10.85	25	10,353	0.24%
2019/05/15	0	0.00	1	11.10	11.05	-1	10,408	-0.01%
2019/05/10	2	10.80	0	0.00	10.60	2	11,052	0.02%
2019/05/09	2	10.70	0	0.00	10.70	2	11,126	0.02%
2019/05/08	10	10.90	0	0.00	11.00	10	11,056	0.09%
2019/05/06	0	0.00	1	11.60	11.20	-1	10,971	-0.01%
2019/04/30	0.3	12.25	0	0.00	12.30	0.3	10,111	0.00%
2019/04/29	0	0.00	10	12.20	12.05	-10	10,108	-0.10%
2019/04/23	1	12.40	5	12.35	12.45	-4	9,537	-0.04%
2019/04/18	0	0.00	31.1	12.00	11.95	-31.1	9,258	-0.34%
2019/04/17	0	0.00	6	12.04	12.05	-6	9,305	-0.06%
2019/04/16	0	0.00	2	11.85	12.05	-2	9,241	-0.02%
2019/04/12	6	11.76	0	0.00	11.75	6	9,235	0.06%
2019/04/11	1	11.90	0	0.00	11.90	1	9,227	0.01%
2019/04/10	9	11.99	0	0.00	12.00	9	9,188	0.10%
2019/04/08	0	0.00	1	11.90	11.85	-1	9,048	-0.01%
2019/03/27	1	11.45	0	0.00	11.40	1	8,687	0.01%
2019/03/26	3	11.55	5	11.50	11.50	-2	8,615	-0.02%
2019/03/25	5	11.40	4	11.40	11.40	1	8,594	0.01%
2019/03/19	0	0.00	11	11.95	11.95	-11	8,157	-0.13%
2019/03/18	30	11.90	0	0.00	11.90	30	8,057	0.37%
2019/03/15	20	11.90	0	0.00	11.95	20	8,085	0.25%
2019/03/14	10	12.00	0	0.00	11.90	10	8,071	0.12%
2019/03/13	30	12.05	0	0.00	12.00	30	8,029	0.37%
2019/03/12	137	12.09	2	12.10	12.10	135	8,245	1.64%	大買/鉅額交易
2019/03/11	30	12.00	8.9	12.04	12.00	21.1	8,335	0.25%
2019/03/05	2	12.25	10	12.25	12.30	-8	8,093	-0.10%
2019/02/25	11	12.14	0	0.00	12.15	11	7,565	0.15%
2019/02/22	1	12.10	0	0.00	12.05	1	7,434	0.01%
2019/02/19	0	0.00	1	11.95	11.90	-1	6,848	-0.01%
2019/02/18	5	11.95	2	11.90	11.90	3	6,850	0.04%
2019/02/15	11	12.06	1	11.90	11.90	10	6,849	0.15%
2019/02/14	0	0.00	4	12.15	12.05	-4	6,813	-0.06%
2019/02/13	0	0.00	5	12.25	12.15	-5	6,807	-0.07%
2019/02/12	6	12.13	0	0.00	12.30	6	6,656	0.09%
2019/02/11	9	11.98	0	0.00	12.00	9	6,421	0.14%
2019/01/30	7	11.59	0	0.00	11.65	7	5,995	0.12%
2019/01/28	0	0.00	2	11.25	11.25	-2	5,742	-0.03%
2019/01/23	0	0.00	1	11.10	11.20	-1	5,744	-0.02%
2019/01/21	3	11.07	1	11.10	11.10	2	5,859	0.03%
2018/12/20	0	0.00	2	10.90	11.00	-2	7,110	-0.03%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/07	0	0.00	10	11.60	11.50	-10	8,274	-0.12%
2018/12/05	22	12.00	0	0.00	11.85	22	8,402	0.26%
2018/11/30	0	0.00	1	11.60	11.60	-1	8,475	-0.01%
2018/11/29	1	11.70	2	11.80	11.80	-1	8,448	-0.01%
2018/11/15	1	11.55	1	11.50	11.60	0	10,107	0.00%
2018/11/14	2	11.65	1	11.65	11.65	1	10,334	0.01%
2018/11/13	2	11.23	2	11.08	11.25	0	10,618	0.00%
2018/11/12	2	11.53	1	11.40	11.40	1	10,829	0.01%
2018/11/09	1	11.85	0	0.00	11.65	1	11,095	0.01%
2018/11/07	0	0.00	0.3	11.75	11.75	-0.3	12,554	0.00%
2018/11/01	0	0.00	1	11.75	11.90	-1	13,651	-0.01%
2018/10/31	1	11.70	1	11.70	11.75	0	13,635	0.00%
2018/10/30	1	11.50	1	11.50	11.55	0	13,767	0.00%
2018/10/26	2	10.83	2	10.75	10.85	0	13,982	0.00%
2018/10/25	1	11.05	1	11.15	11.05	0	13,832	0.00%
2018/10/16	2	13.30	0	0.00	13.20	2	14,446	0.01%
2018/10/15	10	13.25	0	0.00	13.15	10	14,518	0.07%
2018/10/03	2	14.30	0	0.00	14.10	2	14,705	0.01%
2018/09/28	0	0.00	0.2	14.45	14.45	-0.2	14,652	0.00%
2018/09/27	0	0.00	1	14.65	14.75	-1	14,525	-0.01%
2018/09/26	3	14.60	4	14.60	14.65	-1	14,427	-0.01%
2018/09/25	14	14.51	1	14.35	14.40	13	14,220	0.09%
2018/09/19	1	14.10	1	14.05	14.05	0	13,927	0.00%
2018/09/18	0	0.00	2	13.45	13.50	-2	13,961	-0.01%
2018/09/11	0.2	13.10	0	0.00	13.15	0.2	14,359	0.00%
2018/09/10	10	12.90	0	0.00	13.00	10	14,316	0.07%
2018/09/07	2	13.55	0	0.00	13.50	2	14,138	0.01%
2018/09/05	1	13.60	0	0.00	13.65	1	13,890	0.01%
2018/08/29	0	0.00	1	14.00	14.00	-1	13,775	-0.01%
2018/08/28	0	0.00	20	14.46	14.45	-20	13,557	-0.15%
2018/08/27	0	0.00	3	14.85	14.95	-3	13,489	-0.02%
2018/08/24	3	15.05	3	15.08	15.05	0	13,586	0.00%
2018/08/23	0	0.00	1	15.60	15.50	-1	13,303	-0.01%
2018/08/22	0.5	15.00	0	0.00	15.00	0.5	13,059	0.00%
2018/08/21	2	15.13	1	15.00	15.05	1	12,971	0.01%
2018/08/15	0	0.00	6	15.63	15.60	-6	11,641	-0.05%
2018/08/14	26	15.31	0	0.00	15.60	26	11,049	0.24%
2018/08/13	1	14.65	20	14.71	14.45	-19	10,062	-0.19%
2018/08/10	0	0.00	11	14.35	14.25	-11	9,425	-0.12%
2018/08/09	0	0.00	0.9	13.85	13.95	-0.9	9,094	-0.01%
2018/08/03	0	0.00	1	14.30	13.85	-1	8,889	-0.01%
2018/08/02	0	0.00	3	14.05	14.00	-3	8,827	-0.03%
2018/07/30	4	14.23	8	14.13	14.15	-4	8,570	-0.05%
2018/07/24	0	0.00	1	13.35	13.45	-1	7,810	-0.01%
2018/07/23	0	0.00	7	13.10	13.00	-7	7,505	-0.09%
2018/07/20	0	0.00	1	13.05	12.95	-1	7,455	-0.01%
2018/07/18	6	13.45	6	13.35	13.35	0	7,402	0.00%
2018/07/17	0	0.00	1	13.20	13.35	-1	7,304	-0.01%
2018/07/16	0	0.00	10	13.35	13.15	-10	7,264	-0.14%
2018/07/13	0	0.00	2	13.20	13.15	-2	7,209	-0.03%
2018/07/12	2	13.35	0	0.00	13.35	2	7,037	0.03%
2018/07/11	22	13.17	24	13.30	13.35	-2	6,918	-0.03%
2018/07/10	14	13.11	10	13.00	13.00	4	6,661	0.06%
2018/07/09	10	13.05	10	12.95	13.00	0	6,594	0.00%
2018/07/05	0	0.00	2	12.58	12.55	-2	6,571	-0.03%
2018/07/04	1	12.45	0	0.00	12.65	1	6,611	0.02%
2018/06/29	5	12.75	4	12.80	12.65	1	6,550	0.02%
2018/06/26	2	12.70	3	12.85	12.95	-1	6,167	-0.02%
2018/06/21	1	12.60	0	0.00	12.60	1	6,198	0.02%
2018/06/20	1	12.30	20	12.58	12.60	-19	6,389	-0.30%
2018/06/15	2	12.25	4	12.19	12.20	-2	6,262	-0.03%
2018/06/14	0	0.00	5	12.40	12.10	-5	6,279	-0.08%
2018/06/11	1	12.45	2	12.43	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	20	12.33	12.40	-20	6,099	-0.33%
2018/06/04	0	0.00	0.2	12.10	12.20	-0.2	6,122	0.00%
2018/06/01	11	11.70	11	11.80	11.85	0	5,952	0.00%
2018/05/30	0	0.00	12	11.20	11.25	-12	6,534	-0.18%
2018/05/29	11	10.95	10	11.30	11.40	1	6,662	0.02%
2018/05/25	0	0.00	1	10.85	10.80	-1	7,117	-0.01%
2018/05/21	0	0.00	11	11.00	11.05	-11	8,767	-0.13%
2018/05/18	11	11.10	0	0.00	11.00	11	8,899	0.12%
2018/05/17	0	0.00	1	10.95	10.90	-1	8,978	-0.01%
2018/05/16	0	0.00	2	10.95	10.80	-2	9,034	-0.02%
2018/05/15	2	10.95	0	0.00	10.90	2	9,174	0.02%
2018/05/11	10	10.90	13	11.05	10.90	-3	9,629	-0.03%
2018/05/10	13	10.90	0	0.00	11.00	13	9,646	0.13%
2018/05/09	0	0.00	1	10.50	10.40	-1	9,557	-0.01%
2018/05/08	1	10.60	1	10.50	10.60	0	9,737	0.00%
2018/05/02	3	10.85	0	0.00	10.50	3	10,318	0.03%
2018/04/26	1	10.85	0	0.00	10.75	1	11,246	0.01%
2018/04/23	1	11.35	16	11.35	11.20	-15	12,093	-0.12%
2018/04/20	16	11.36	0	0.00	11.40	16	12,365	0.13%
2018/04/18	2	11.23	0	0.00	11.15	2	13,617	0.01%
2018/04/17	1	11.15	3	11.15	11.15	-2	14,097	-0.01%
2018/04/13	4	11.25	0	0.00	11.35	4	15,988	0.03%
2018/04/11	0	0.00	20	11.65	11.60	-20	17,184	-0.12%
2018/04/10	20	12.10	12	11.94	11.80	8	17,410	0.05%
2018/04/09	10	11.95	0	0.00	12.00	10	17,679	0.06%
2018/04/03	0	0.00	4	11.78	11.80	-4	18,523	-0.02%
2018/03/31	10	11.80	1	11.80	11.80	9	19,565	0.05%
2018/03/30	3	11.55	6	11.55	11.60	-3	20,463	-0.01%
2018/03/29	0	0.00	1	11.50	11.55	-1	20,503	0.00%
2018/03/28	2	11.38	0	0.00	11.45	2	20,514	0.01%
2018/03/27	6	11.25	0	0.00	11.15	6	20,452	0.03%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/21	0	0.00	0.5	12.10	12.10	-0.5	19,894	0.00%
2018/03/20	1	12.10	0	0.00	12.10	1	19,964	0.01%
2018/03/19	3	12.15	0	0.00	12.05	3	20,064	0.01%
2018/03/15	0	0.00	7	12.30	12.35	-7	20,571	-0.03%
2018/03/14	0	0.00	2.1	12.40	12.30	-2.1	20,742	-0.01%
2018/03/12	0	0.00	21	12.35	12.35	-21	20,728	-0.10%
2018/03/09	18	12.48	0	0.00	12.30	18	20,818	0.09%
2018/03/07	0	0.00	1	12.40	12.35	-1	20,770	0.00%
2018/03/06	1	12.40	0	0.00	12.45	1	20,732	0.00%
2018/03/05	5	12.58	11	13.05	12.20	-6	20,585	-0.03%
2018/03/02	4	13.51	1	13.55	13.55	3	19,892	0.02%
2018/02/27	11	13.90	1	13.80	13.45	10	19,364	0.05%
2018/02/26	0	0.00	4	13.88	13.60	-4	19,157	-0.02%
2018/02/23	17	13.89	17	13.99	13.50	0	18,999	0.00%
2018/02/22	1	13.60	7	13.61	13.60	-6	18,331	-0.03%
2018/02/21	13	13.12	0	0.00	13.55	13	18,062	0.07%
2018/02/07	2	12.50	0	0.00	12.25	2	17,399	0.01%
2018/02/06	221	11.87	17	11.93	12.25	204	17,268	1.18%	大買/鉅額交易
2018/01/31	2	12.63	2	12.68	12.95	0	16,955	0.00%
2018/01/30	1	12.85	1	13.05	13.05	0	16,808	0.00%
2018/01/29	1	13.20	0	0.00	13.20	1	16,648	0.01%
2018/01/25	50	13.20	50	13.25	13.25	0	16,668	0.00%
2018/01/18	2	12.63	86	12.79	12.65	-84	16,342	-0.51%
2018/01/17	80	13.05	2	13.20	12.90	78	16,235	0.48%
2018/01/16	0	0.00	10	13.27	13.20	-10	15,894	-0.06%
2018/01/15	58	13.19	73	13.02	13.05	-15	15,631	-0.10%
2018/01/12	6	14.19	3	13.95	13.90	3	14,781	0.02%
2018/01/11	10	14.10	7	13.99	13.90	3	14,390	0.02%
2018/01/10	122	14.09	113	14.14	14.00	9	13,953	0.06%	大買/大賣/
2018/01/09	4	13.20	11	13.65	13.70	-7	12,861	-0.05%
2018/01/08	23	13.29	5	13.32	13.40	18	12,193	0.15%
2018/01/05	1	12.80	2	12.70	12.85	-1	11,174	-0.01%
2018/01/04	5	12.80	0	0.00	12.70	5	10,964	0.05%
2018/01/03	11	12.79	0	0.00	12.75	11	10,724	0.10%
2018/01/02	1	12.80	13	12.82	12.85	-12	10,405	-0.12%