中鴻 (2014)-富邦-新營券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營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
2024/04/29	5	23.50	0.5	23.52	23.55	4.5	7,038	0.06%
2024/04/25	0	0.00	1	22.80	22.90	-1	6,973	-0.01%
2024/04/24	2	22.95	0	0.00	23.00	2	6,963	0.03%
2024/04/22	0	0.00	1	22.85	22.80	-1	7,016	-0.01%
2024/04/19	6	23.37	2	23.30	23.20	4	6,917	0.06%
2024/04/18	10	23.50	16	23.88	23.75	-6	6,679	-0.09%
2024/04/17	0	0.00	0	22.30	22.25	0	6,151	0.00%
2024/04/16	6	22.14	0	0.00	22.15	6	6,289	0.10%
2024/04/15	3	23.00	2	23.05	22.65	1	6,417	0.02%
2024/04/12	1	22.80	0	0.00	23.00	1	6,362	0.02%
2024/04/11	1	23.45	9	23.69	23.35	-8	6,346	-0.13%
2024/04/10	14	24.61	8	24.44	24.10	6	6,309	0.10%
2024/04/09	14	24.48	28	24.66	24.95	-14	5,796	-0.24%
2024/04/08	1	23.15	0	0.00	22.70	1	5,047	0.02%
2024/04/03	16	23.26	13	23.21	22.80	3	5,013	0.06%
2024/03/29	0	22.05	1	22.00	22.10	-1	5,293	-0.02%
2024/03/28	3	22.30	0	0.00	22.05	3	5,898	0.05%
2024/03/27	0	0.00	7	22.04	22.10	-7	6,376	-0.11%
2024/03/26	0	0.00	1	22.15	21.90	-1	6,896	-0.01%
2024/03/25	2	22.20	0	0.00	22.20	2	8,059	0.02%
2024/03/20	0	0.00	5	22.15	22.00	-5	12,747	-0.04%
2024/03/19	0	0.00	2	22.30	22.30	-2	12,828	-0.02%
2024/03/18	30	22.10	30	22.05	22.25	0	12,849	0.00%
2024/03/15	0	0.00	5	22.30	22.25	-5	12,860	-0.04%
2024/03/14	12	22.61	2	22.65	22.60	10	12,852	0.08%
2024/03/13	1	22.00	3	22.08	22.00	-2	12,771	-0.02%
2024/03/12	0	0.00	4	22.40	22.50	-4	12,711	-0.03%
2024/03/08	0	0.00	5	22.05	22.05	-5	12,716	-0.04%
2024/03/07	1	22.10	0	0.00	22.40	1	12,713	0.01%
2024/03/06	6	22.53	0	0.00	22.40	6	12,652	0.05%
2024/03/05	5	22.60	1	22.60	22.70	4	12,613	0.03%
2024/03/04	4.1	22.61	86	22.51	22.50	-81.9	12,611	-0.65%
2024/03/01	1	23.00	0.2	23.10	23.05	0.8	12,603	0.01%
2024/02/27	6	23.40	0	0.00	23.05	6	12,710	0.05%
2024/02/23	0.1	23.70	5	23.40	23.35	-4.9	12,856	-0.04%
2024/02/22	0	0.00	4	23.68	23.75	-4	12,900	-0.03%
2024/02/21	1.1	23.86	0	0.00	23.75	1.1	12,943	0.01%
2024/02/20	3	24.25	25	24.14	24.05	-22	12,941	-0.17%
2024/02/19	0.1	24.25	15	24.40	24.40	-14.9	13,040	-0.11%
2024/02/16	5	23.85	6	23.88	23.95	-1	13,129	-0.01%
2024/02/15	1	23.35	0	0.00	23.35	1	13,098	0.01%
2024/02/02	2	23.35	0	0.00	23.65	2	13,085	0.02%
2024/01/30	5	24.15	11	24.36	24.00	-6	13,144	-0.05%
2024/01/29	0.1	24.35	5	24.35	24.40	-4.9	13,164	-0.04%
2024/01/25	1	23.80	1	23.80	23.75	0	13,120	0.00%
2024/01/24	5.1	24.05	6	24.20	23.95	-0.9	13,119	-0.01%
2024/01/23	11	23.85	5	23.80	23.85	6	13,112	0.05%
2024/01/22	1	23.30	2	23.33	23.35	-1	13,060	-0.01%
2024/01/19	14	23.16	5	23.10	23.20	9	13,049	0.07%
2024/01/18	1	23.35	1	23.45	23.40	0	12,991	0.00%
2024/01/17	12.1	23.57	0	0.00	23.35	12.1	13,021	0.09%
2024/01/16	7	23.95	0	0.00	23.90	7	13,025	0.05%
2024/01/15	1	24.50	0	0.00	24.45	1	12,963	0.01%
2024/01/12	4	24.38	0	0.00	24.35	4	13,000	0.03%
2024/01/10	12	24.50	0	0.00	24.35	12	13,180	0.09%
2024/01/09	9.1	25.07	1	25.25	25.10	8.1	13,022	0.06%
2024/01/08	2.2	26.15	8	26.35	26.05	-5.8	12,801	-0.05%
2024/01/05	14	26.06	0	0.00	26.10	14	12,727	0.11%
2024/01/04	40	26.33	2	26.23	26.25	38	12,671	0.30%
2024/01/03	3	25.68	2	25.70	25.70	1	12,565	0.01%
2024/01/02	2	26.05	1	26.10	26.05	1	12,482	0.01%
2023/12/28	5	25.99	0	0.00	25.95	5	12,479	0.04%
2023/12/27	1	26.40	5	26.10	26.20	-4	12,340	-0.03%
2023/12/26	7	26.65	6	26.72	26.70	1	12,063	0.01%
2023/12/25	3	27.90	24	27.48	26.95	-21	11,878	-0.18%
2023/12/22	9	26.88	3	26.80	27.00	6	11,440	0.05%
2023/12/21	9	27.93	8.2	27.75	27.70	0.9	10,953	0.01%
2023/12/20	56	28.23	30	28.17	28.20	26	10,450	0.25%
2023/12/19	19	27.43	30	27.23	27.75	-11	9,327	-0.12%
2023/12/18	122	27.04	110.5	27.07	26.85	11.5	7,949	0.14%	大買/大賣/
2023/12/15	13	25.17	50	25.81	26.00	-37	5,922	-0.62%
2023/12/14	3	23.55	0	0.00	23.65	3	4,955	0.06%
2023/12/13	1	23.05	0	0.00	23.10	1	5,090	0.02%
2023/12/12	2	22.88	0	0.00	22.90	2	5,192	0.04%
2023/12/08	2	23.33	0	0.00	23.25	2	5,197	0.04%
2023/12/07	1	23.60	1	23.75	23.55	0	5,206	0.00%
2023/12/05	1	23.45	2	23.60	23.55	-1	5,163	-0.02%
2023/12/04	0	23.75	25	23.83	23.80	-25	5,142	-0.49%
2023/12/01	5	23.45	0	0.00	23.50	5	5,088	0.10%
2023/11/30	6	23.38	2	23.40	23.35	4	5,087	0.08%
2023/11/29	2	23.50	5	23.48	23.55	-3	5,135	-0.06%
2023/11/28	0	0.00	16	23.60	23.65	-16	5,111	-0.31%
2023/11/27	0	0.00	12	23.19	23.25	-12	5,024	-0.24%
2023/11/24	2.1	22.65	5	22.60	22.80	-2.9	4,925	-0.06%
2023/11/23	8.4	22.72	3	22.80	22.75	5.4	4,947	0.11%
2023/11/22	13	23.09	5	23.12	22.70	8	4,929	0.16%
2023/11/21	0	0.00	4	22.70	22.70	-4	4,799	-0.08%
2023/11/09	0	0.00	5	21.20	21.15	-5	4,811	-0.10%
2023/11/08	4	21.20	0	0.00	21.15	4	4,994	0.08%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/10/27	5	21.30	0	0.00	21.45	5	7,188	0.07%
2023/10/26	1	21.50	0	0.00	21.45	1	7,239	0.01%
2023/10/23	0	0.00	1	20.90	20.95	-1	7,386	-0.01%
2023/10/20	2	20.98	0	0.00	20.95	2	7,503	0.03%
2023/10/19	1	21.30	0	0.00	21.25	1	7,739	0.01%
2023/10/18	2	21.18	5	21.15	21.75	-3	7,777	-0.04%
2023/10/17	5	21.60	1	21.40	21.45	4	7,782	0.05%
2023/10/11	8	21.49	0	0.00	21.45	8	7,934	0.10%
2023/10/04	4	21.60	0	0.00	21.55	4	7,930	0.05%
2023/10/03	4	22.33	0	0.00	22.20	4	7,860	0.05%
2023/10/02	1	22.50	0	0.00	22.60	1	7,867	0.01%
2023/09/28	2.2	22.53	5	22.60	22.55	-2.9	7,923	-0.04%
2023/09/27	24	22.92	0	0.00	22.90	24	7,881	0.30%
2023/09/26	0	0.00	2	23.90	23.75	-2	7,749	-0.03%
2023/09/21	0	0.00	27	24.61	24.30	-27	7,775	-0.35%
2023/09/19	0	0.00	1	24.90	24.80	-1	7,937	-0.01%
2023/09/18	1	24.95	11	24.95	24.70	-10	7,974	-0.13%
2023/09/15	9	23.88	15	23.97	24.10	-6	7,772	-0.08%
2023/09/13	2	23.40	0	0.00	23.30	2	7,998	0.03%
2023/09/06	1	23.35	2	23.45	23.30	-1	8,452	-0.01%
2023/09/04	0	0.00	7	23.54	23.70	-7	8,456	-0.08%
2023/08/31	70	23.15	5	23.15	23.10	65	8,529	0.76%
2023/08/30	13	22.63	0	0.00	22.80	13	8,744	0.15%
2023/08/29	5	22.63	0	0.00	22.75	5	8,721	0.06%
2023/08/28	0	0.00	1	23.00	22.95	-1	8,699	-0.01%
2023/08/25	3	22.90	0	0.00	22.90	3	8,695	0.03%
2023/08/23	0	0.00	1	22.75	22.70	-1	8,681	-0.01%
2023/08/22	1	22.80	0	0.00	22.80	1	8,701	0.01%
2023/08/16	8.1	22.91	0	0.00	22.85	8.1	8,488	0.10%
2023/08/15	4.1	23.30	0	0.00	23.25	4.1	8,433	0.05%
2023/08/14	6.1	23.51	1	23.30	23.25	5.1	8,369	0.06%
2023/08/11	2	24.70	0	0.00	24.50	2	8,200	0.02%
2023/08/10	5	25.15	5	25.05	25.15	0	8,083	0.00%
2023/08/08	0	0.00	3	26.10	25.45	-3	7,979	-0.04%
2023/08/07	2	26.25	1	26.35	26.10	1	7,900	0.01%
2023/08/04	7	25.33	7	26.12	26.10	0	7,485	0.00%
2023/08/02	13	25.48	25	25.46	25.35	-12	6,959	-0.17%
2023/08/01	2	24.75	4	24.70	24.70	-2	6,343	-0.03%
2023/07/31	2	24.20	0	0.00	24.15	2	6,308	0.03%
2023/07/28	5	24.35	0	0.00	24.40	5	6,270	0.08%
2023/07/26	0	0.00	10	25.10	24.50	-10	6,197	-0.16%
2023/07/25	15	24.78	0	0.00	24.70	15	6,081	0.25%
2023/07/24	1	25.10	18	24.79	24.65	-17	6,006	-0.28%
2023/07/21	6	24.51	0	0.00	24.25	6	5,786	0.10%
2023/07/20	1.1	24.55	1	24.80	24.65	0.1	5,833	0.00%
2023/07/19	1	23.90	0	0.00	23.60	1	5,722	0.02%
2023/07/18	2	23.90	0	0.00	24.05	2	5,908	0.03%
2023/07/17	8	24.20	5	24.09	24.20	3	5,975	0.05%
2023/07/14	25.1	23.85	0	0.00	23.85	25.1	6,015	0.42%
2023/07/12	1	23.30	0	0.00	23.10	1	6,002	0.02%
2023/07/11	3	23.30	1	23.40	23.35	2	6,005	0.03%
2023/07/07	4	23.39	0	0.00	23.35	4	6,111	0.07%
2023/07/06	0	23.90	0	0.00	23.80	0	6,107	0.00%
2023/07/05	0	0.00	1	24.40	24.20	-1	6,050	-0.02%
2023/07/04	10	24.50	1	24.50	24.60	9	6,058	0.15%
2023/07/03	2	24.50	3	24.65	24.50	-1	6,089	-0.02%
2023/06/30	1.1	24.51	13	24.43	24.40	-11.9	6,058	-0.20%
2023/06/28	0.1	24.85	0	0.00	24.85	0.1	6,043	0.00%
2023/06/27	2.2	25.10	14	25.26	25.25	-11.8	5,963	-0.20%
2023/06/26	6.1	24.75	0	0.00	24.75	6.1	5,823	0.10%
2023/06/21	5	24.50	0	0.00	24.55	5	5,811	0.09%
2023/06/19	6	24.59	2	24.65	24.90	4	5,893	0.07%
2023/06/16	6	24.60	1	24.60	24.55	5	5,664	0.09%
2023/06/14	1	23.90	0	0.00	23.85	1	5,686	0.02%
2023/06/13	0	0.00	1	23.35	23.20	-1	5,680	-0.02%
2023/06/12	1	23.80	8	23.75	23.50	-7	5,720	-0.12%
2023/06/09	8	23.85	0	0.00	23.95	8	5,802	0.14%
2023/06/06	4	23.90	2	24.10	23.85	2	6,211	0.03%
2023/06/05	0	0.00	6	24.40	24.40	-6	6,245	-0.10%
2023/05/31	6	23.23	0	0.00	23.10	6	6,394	0.09%
2023/05/24	0.9	23.70	0	0.00	23.75	0.9	7,658	0.01%
2023/05/22	0	0.00	2	23.45	23.65	-2	7,946	-0.03%
2023/05/15	0	0.00	2.1	23.35	23.35	-2.1	8,695	-0.02%
2023/05/12	2	23.85	7	23.74	23.00	-5	8,750	-0.06%
2023/05/11	2	23.85	7	23.74	23.40	-5	8,702	-0.06%
2023/05/09	0	0.00	1	24.05	24.25	-1	9,053	-0.01%
2023/05/08	1	24.50	0	0.00	24.40	1	9,159	0.01%
2023/05/05	2	24.53	6	24.46	24.45	-4	9,345	-0.04%
2023/05/03	8	24.24	0	0.00	24.25	8	9,880	0.08%
2023/05/02	1	24.20	0	0.00	24.20	1	10,177	0.01%
2023/04/27	2	24.23	0	0.00	24.30	2	10,776	0.02%
2023/04/26	15	24.52	0	0.00	24.60	15	10,991	0.14%
2023/04/25	6	25.15	5	24.45	24.45	1	11,452	0.01%
2023/04/24	2	25.25	1	25.35	25.15	1	11,957	0.01%
2023/04/21	1	25.70	0	0.00	25.55	1	12,174	0.01%
2023/04/20	2	25.90	2	26.00	25.75	0	12,054	0.00%
2023/04/19	2	26.45	0	0.00	26.15	2	12,265	0.02%
2023/04/17	0	0.00	3	26.60	26.65	-3	12,290	-0.02%
2023/04/14	5	26.65	0	0.00	26.70	5	12,409	0.04%
2023/04/13	0	0.00	5	26.80	27.10	-5	12,479	-0.04%
2023/04/12	0	0.00	1	26.90	26.80	-1	12,549	-0.01%
2023/04/11	0	0.00	1	26.80	26.95	-1	12,654	-0.01%
2023/04/10	0	0.00	1	26.65	26.90	-1	12,879	-0.01%
2023/04/07	3	26.58	0	0.00	26.55	3	13,120	0.02%
2023/03/31	2	26.50	0	0.00	26.40	2	14,269	0.01%
2023/03/30	0	0.00	1	26.25	26.25	-1	15,575	-0.01%
2023/03/29	1	26.20	0	0.00	26.40	1	17,033	0.01%
2023/03/28	4	26.13	0	0.00	26.15	4	17,801	0.02%
2023/03/27	8	26.66	1	26.95	26.50	7	18,537	0.04%
2023/03/24	24	26.55	3	26.70	26.55	21	19,550	0.11%
2023/03/23	1	26.25	0	0.00	26.40	1	20,721	0.00%
2023/03/22	3	26.65	0	0.00	26.60	3	22,079	0.01%
2023/03/20	10	26.71	0	0.00	26.65	10	22,689	0.04%
2023/03/17	6	27.04	0	0.00	27.15	6	22,606	0.03%
2023/03/16	4	27.25	20	27.14	27.05	-16	22,463	-0.07%
2023/03/14	13	27.89	1	27.65	27.60	12	22,529	0.05%
2023/03/13	2	27.65	1	27.65	27.75	1	22,740	0.00%
2023/03/09	0	0.00	22	28.71	28.70	-22	22,744	-0.10%
2023/03/08	0	0.00	5	28.30	28.40	-5	22,700	-0.02%
2023/03/07	13	28.25	0	0.00	28.80	13	22,742	0.06%
2023/03/06	10	28.30	0	0.00	28.40	10	22,627	0.04%
2023/03/03	5	28.15	26	28.13	28.30	-21	22,580	-0.09%
2023/03/02	12	27.78	5	28.03	28.15	7	22,576	0.03%
2023/03/01	17	27.35	5	27.65	27.40	12	22,561	0.05%
2023/02/24	21	29.45	0	0.00	28.90	21	22,234	0.09%
2023/02/23	0	0.00	8	29.63	29.70	-8	21,938	-0.04%
2023/02/22	0	0.00	11	28.97	29.20	-11	21,873	-0.05%
2023/02/21	1	29.35	0	0.00	29.25	1	21,945	0.00%
2023/02/20	3	29.40	2	29.25	29.20	1	22,379	0.00%
2023/02/17	0	0.00	2	29.00	29.00	-2	23,118	-0.01%
2023/02/16	10	28.85	1	29.15	28.80	9	23,559	0.04%
2023/02/15	0	0.00	9	28.86	28.40	-9	23,389	-0.04%
2023/02/14	3	28.78	4	28.95	28.80	-1	23,295	0.00%
2023/02/13	0	0.00	3	28.90	28.85	-3	23,198	-0.01%
2023/02/10	5	28.18	7	28.41	28.10	-2	23,059	-0.01%
2023/02/09	2	28.45	12	28.58	28.40	-10	23,070	-0.04%
2023/02/08	0	0.00	6	28.98	28.65	-6	23,104	-0.03%
2023/02/07	2	28.33	6	28.55	28.80	-4	22,930	-0.02%
2023/02/06	3	27.92	0	0.00	28.05	3	22,757	0.01%
2023/02/03	16	27.92	0	0.00	27.80	16	22,668	0.07%
2023/02/02	6	28.53	1	28.45	28.45	5	22,489	0.02%
2023/02/01	29	28.69	2	28.45	28.75	27	22,276	0.12%
2023/01/31	4	29.18	1	29.50	29.00	3	21,995	0.01%
2023/01/30	14	28.98	6	29.03	29.00	8	21,744	0.04%
2023/01/17	0.1	28.40	6	28.16	28.45	-5.9	21,441	-0.03%
2023/01/16	55	27.94	50	27.95	27.95	5	21,168	0.02%
2023/01/13	9	27.75	10	27.61	27.75	-1	20,983	0.00%
2023/01/12	9	28.02	2	28.05	27.60	7	20,674	0.03%
2023/01/11	4	27.70	8	27.63	27.80	-4	20,210	-0.02%
2023/01/10	0	0.00	6	27.19	27.25	-6	19,989	-0.03%
2023/01/09	0	0.00	6	27.64	27.35	-6	19,992	-0.03%
2023/01/06	0	0.00	7	26.71	27.10	-7	19,758	-0.04%
2023/01/05	1	26.75	0	0.00	26.50	1	19,785	0.01%
2023/01/04	13	27.07	3	27.08	26.65	10	19,743	0.05%
2023/01/03	3	27.20	0	0.00	27.10	3	19,655	0.02%
2022/12/30	6	27.19	4	27.00	26.75	2	19,555	0.01%
2022/12/29	1	26.55	1	26.50	26.60	0	19,450	0.00%
2022/12/28	5	27.20	5	27.00	26.80	0	19,437	0.00%
2022/12/27	5	26.85	7	26.79	26.70	-2	19,274	-0.01%
2022/12/26	2	27.53	1	27.15	27.10	1	19,051	0.01%
2022/12/23	14	27.25	30	27.55	27.60	-16	18,722	-0.09%
2022/12/22	20	26.93	32	27.32	27.30	-12	17,973	-0.07%
2022/12/21	16	26.36	46	26.79	27.10	-30	16,789	-0.18%
2022/12/20	25	26.15	8	26.60	24.70	17	15,380	0.11%
2022/12/19	8	26.60	12	26.10	26.00	-4	14,732	-0.03%
2022/12/16	30	27.50	17	27.73	27.50	13	14,061	0.09%
2022/12/15	23	27.07	21	27.29	27.60	2	13,168	0.02%
2022/12/14	18	26.60	9	26.71	25.90	9	12,193	0.07%
2022/12/13	12	24.90	25	25.54	26.40	-13	10,963	-0.12%
2022/12/12	0	0.00	25	24.08	24.00	-25	10,542	-0.24%
2022/12/09	0	0.00	38	23.69	23.80	-38	10,567	-0.36%
2022/12/08	2	24.00	0	0.00	23.75	2	10,633	0.02%
2022/12/07	6	24.19	3	23.90	23.85	3	10,670	0.03%
2022/12/06	1	24.30	0	0.00	24.15	1	10,594	0.01%
2022/12/05	5	24.41	0	0.00	24.70	5	10,597	0.05%
2022/12/01	4	24.15	0.1	24.20	23.95	3.9	10,432	0.04%
2022/11/30	5	23.88	7	23.63	23.80	-2	10,464	-0.02%
2022/11/29	1	22.90	2	23.58	23.85	-1	10,493	-0.01%
2022/11/28	1	22.65	0	0.00	22.60	1	10,399	0.01%
2022/11/25	5	23.36	0	0.00	22.80	5	10,516	0.05%
2022/11/24	3	22.77	1.5	22.91	22.80	1.5	10,531	0.01%
2022/11/23	8	23.04	2	23.08	22.75	6	10,466	0.06%
2022/11/22	12	23.40	0	0.00	23.35	12	10,378	0.12%
2022/11/18	1	24.70	7	24.38	23.90	-6	10,353	-0.06%
2022/11/17	2	23.93	6	24.00	24.20	-4	10,256	-0.04%
2022/11/16	54.3	24.31	51.5	24.13	24.45	2.8	10,149	0.03%
2022/11/15	64.4	23.35	36.6	24.01	24.10	27.8	9,713	0.29%
2022/11/14	2	21.63	5	21.75	22.45	-3	8,940	-0.03%
2022/11/11	1	20.45	1	20.50	20.45	0	8,585	0.00%
2022/11/10	0	0.00	1	20.65	20.35	-1	8,764	-0.01%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/04	2	19.85	0	0.00	19.90	2	9,907	0.02%
2022/11/02	0	0.00	6	20.40	20.45	-6	9,996	-0.06%
2022/10/28	3	20.00	4	19.95	19.90	-1	10,270	-0.01%
2022/10/27	3	20.45	0	0.00	20.50	3	10,296	0.03%
2022/10/21	0	0.00	1.1	21.52	21.50	-1.1	11,244	-0.01%
2022/10/20	1	21.00	0.2	22.45	22.45	0.8	11,328	0.01%
2022/10/19	0.1	21.85	0	0.00	21.90	0.1	11,399	0.00%
2022/10/18	0.2	21.30	0	0.00	21.25	0.2	11,536	0.00%
2022/10/05	1	22.75	0	0.00	22.60	1	12,293	0.01%
2022/10/04	1	21.75	0	0.00	22.15	1	12,230	0.01%
2022/09/30	1	20.75	0	0.00	21.15	1	12,257	0.01%
2022/09/27	0	0.00	6	21.50	21.40	-6	12,321	-0.05%
2022/09/26	9	22.21	5	21.78	21.65	4	12,522	0.03%
2022/09/22	7	22.69	5	22.66	22.55	2	12,464	0.02%
2022/09/21	2	23.50	10	23.39	23.20	-8	12,282	-0.07%
2022/09/20	10	23.98	3	24.27	24.20	7	12,026	0.06%
2022/09/19	3	25.02	1	24.65	24.45	2	11,912	0.02%
2022/09/15	11	24.40	0	0.00	24.45	11	11,879	0.09%
2022/09/14	2	24.00	2	23.90	23.95	0	11,970	0.00%
2022/09/13	0	0.00	5	24.58	24.55	-5	12,118	-0.04%
2022/09/12	0	0.00	1	25.00	24.60	-1	12,301	-0.01%
2022/09/08	5	24.30	0	0.00	24.20	5	12,320	0.04%
2022/09/07	0	0.00	5	23.95	23.90	-5	12,320	-0.04%
2022/09/06	2	24.80	4	24.15	23.95	-2	12,180	-0.02%
2022/09/05	10	24.86	4	24.80	24.60	6	12,095	0.05%
2022/09/02	1	25.25	1	25.40	25.15	0	12,179	0.00%
2022/09/01	6	25.23	0	0.00	25.20	6	12,175	0.05%
2022/08/31	2	25.70	0	0.00	25.95	2	12,098	0.02%
2022/08/30	0	0.00	1	26.35	26.30	-1	12,043	-0.01%
2022/08/29	0	0.00	3	26.25	26.25	-3	12,111	-0.02%
2022/08/26	1	27.20	1	27.10	27.05	0	12,174	0.00%
2022/08/25	0	0.00	1	26.90	26.90	-1	12,183	-0.01%
2022/08/24	2	27.08	0	0.00	26.80	2	12,216	0.02%
2022/08/23	0	0.00	3	26.35	26.55	-3	12,301	-0.02%
2022/08/22	2	26.75	0	0.00	26.80	2	12,299	0.02%
2022/08/19	1	27.70	1	27.70	27.55	0	12,263	0.00%
2022/08/18	8	27.81	2	27.88	27.70	6	12,205	0.05%
2022/08/16	3	27.28	0	0.00	27.20	3	11,983	0.03%
2022/08/15	22	27.73	10	27.46	27.60	12	11,864	0.10%
2022/08/12	11	25.83	7	26.11	26.00	4	11,606	0.03%
2022/08/11	3	25.38	0	0.00	25.20	3	11,403	0.03%
2022/08/05	0	0.00	2	26.25	26.05	-2	11,308	-0.02%
2022/08/03	5	26.55	6	26.71	26.70	-1	11,402	-0.01%
2022/08/02	5	26.86	2	26.60	26.90	3	11,544	0.03%
2022/08/01	1	27.10	15	26.56	27.10	-14	11,292	-0.12%
2022/07/28	11	24.82	1	24.75	24.90	10	11,523	0.09%
2022/07/27	5	24.75	5	24.60	24.60	0	11,460	0.00%
2022/07/26	17	25.35	17	25.25	25.05	0	11,397	0.00%
2022/07/25	1	28.20	1	28.70	28.70	0	11,190	0.00%
2022/07/22	8	28.16	22	28.28	28.20	-14	11,040	-0.13%
2022/07/21	11	28.38	1	28.30	28.10	10	11,086	0.09%
2022/07/20	3	29.00	1	29.25	29.40	2	11,156	0.02%
2022/07/19	3	28.75	0	0.00	28.75	3	11,216	0.03%
2022/07/18	0	0.00	1	28.40	28.40	-1	11,158	-0.01%
2022/07/15	0	0.00	3	26.70	26.85	-3	11,091	-0.03%
2022/07/13	0	0.00	1	26.90	26.60	-1	11,308	-0.01%
2022/07/12	0	0.00	1	26.65	26.75	-1	11,532	-0.01%
2022/07/11	0	0.00	1	27.00	27.00	-1	11,650	-0.01%
2022/07/08	5	26.97	2	26.80	26.70	3	11,748	0.03%
2022/07/07	3	25.98	2	26.10	26.00	1	11,839	0.01%
2022/07/05	2	25.35	6	25.68	26.00	-4	12,164	-0.03%
2022/07/04	2	24.98	0	0.00	25.00	2	12,242	0.02%
2022/07/01	1	26.50	3	27.05	26.60	-2	12,314	-0.02%
2022/06/30	2	27.08	10	26.80	26.85	-8	12,310	-0.06%
2022/06/29	2	27.73	0	0.00	27.70	2	12,355	0.02%
2022/06/28	0	0.00	14	27.83	27.95	-14	12,507	-0.11%
2022/06/27	1	28.35	3	28.30	28.50	-2	13,089	-0.02%
2022/06/24	1	27.70	1	27.40	27.50	0	13,382	0.00%
2022/06/23	0	0.00	5	26.97	27.10	-5	13,663	-0.04%
2022/06/22	2	27.60	0	0.00	27.40	2	13,894	0.01%
2022/06/21	1	28.00	0	0.00	28.40	1	14,512	0.01%
2022/06/20	22	28.49	0	0.00	28.05	22	14,978	0.15%
2022/06/17	2	29.50	0	0.00	29.80	2	16,109	0.01%
2022/06/16	0	0.00	1	30.55	30.00	-1	17,398	-0.01%
2022/06/15	2	31.28	30	31.05	30.90	-28	17,549	-0.16%
2022/06/13	3	31.52	0	0.00	31.15	3	18,175	0.02%
2022/06/10	0	0.00	1	32.40	32.55	-1	18,323	-0.01%
2022/06/08	0.1	33.50	1	33.35	33.15	-0.9	19,323	0.00%
2022/06/07	4.1	33.13	0	0.00	33.30	4.1	19,624	0.02%
2022/06/06	0	0.00	21	33.38	33.50	-21	19,839	-0.11%
2022/06/02	10	32.69	0	0.00	32.65	10	21,173	0.05%
2022/06/01	7	33.01	0	0.00	33.15	7	22,617	0.03%
2022/05/31	10	32.78	0	0.00	32.70	10	22,746	0.04%
2022/05/30	0	0.00	2	33.53	33.40	-2	22,803	-0.01%
2022/05/27	1	33.00	0	0.00	33.00	1	23,267	0.00%
2022/05/25	6	32.63	0	0.00	32.65	6	23,894	0.03%
2022/05/24	2	33.10	1.4	33.49	32.90	0.6	24,000	0.00%
2022/05/23	0	0.00	1	33.30	33.00	-1	24,170	0.00%
2022/05/20	1	33.00	7	32.79	33.10	-6	24,603	-0.02%
2022/05/19	9.1	31.85	1	32.55	31.90	8.1	25,466	0.03%
2022/05/18	5	33.57	0	0.00	33.45	5	25,245	0.02%
2022/05/17	2	32.75	0	0.00	32.95	2	25,175	0.01%
2022/05/16	0.1	33.05	10	32.80	32.90	-9.9	25,132	-0.04%
2022/05/13	0.2	32.75	0	0.00	32.75	0.2	25,157	0.00%
2022/05/12	35	32.63	45	32.63	32.35	-10	25,175	-0.04%
2022/05/11	6	33.97	0	0.00	33.65	6	25,046	0.02%
2022/05/09	7	33.76	1	34.15	33.65	6	25,071	0.02%
2022/05/06	34	34.80	22	35.22	34.60	12	25,056	0.05%
2022/05/05	1	38.60	0	0.00	38.35	1	24,627	0.00%
2022/05/03	3	37.87	3	37.80	37.85	0	24,698	0.00%
2022/04/29	3	38.17	0	0.00	38.15	3	24,756	0.01%
2022/04/28	1	38.30	0	0.00	38.05	1	24,853	0.00%
2022/04/27	3	37.98	0	0.00	38.20	3	24,827	0.01%
2022/04/26	2	39.60	3	39.58	39.40	-1	24,640	0.00%
2022/04/25	5	41.12	13	41.93	40.90	-8	24,401	-0.03%
2022/04/22	21	43.73	1	44.25	43.85	20	24,199	0.08%
2022/04/21	3	43.32	0	0.00	43.10	3	24,298	0.01%
2022/04/19	1	44.85	1	45.00	44.50	0	24,576	0.00%
2022/04/18	1	45.00	17	45.39	44.75	-16	24,596	-0.07%
2022/04/15	5	47.34	0	0.00	46.80	5	24,461	0.02%
2022/04/13	1	46.70	2	47.28	47.10	-1	24,418	0.00%
2022/04/12	0	0.00	1	46.05	46.70	-1	24,421	0.00%
2022/04/11	1	47.50	0	0.00	46.65	1	24,375	0.00%
2022/04/08	6	47.11	1.5	46.88	47.50	4.5	24,241	0.02%
2022/04/07	5	47.61	4	46.58	45.75	1	24,089	0.00%
2022/04/06	3	46.88	1	46.85	46.95	2	23,863	0.01%
2022/04/01	0	0.00	1	46.45	46.55	-1	23,925	0.00%
2022/03/30	5	45.47	12.5	45.32	46.90	-7.5	24,614	-0.03%
2022/03/29	2	46.85	11	46.38	46.00	-9	24,555	-0.04%
2022/03/28	5.4	47.36	5	47.48	47.30	0.4	24,828	0.00%
2022/03/25	2	48.30	6	48.23	48.50	-4	25,621	-0.02%
2022/03/24	20	48.53	4	48.43	47.95	16	27,333	0.06%
2022/03/23	13.1	47.55	20.2	47.95	48.50	-7.1	28,160	-0.03%
2022/03/22	114	48.02	92.2	47.69	47.40	21.8	27,779	0.08%	大買/
2022/03/21	48	46.36	75.6	46.64	47.20	-27.6	26,656	-0.10%
2022/03/18	6	44.42	13	43.90	43.95	-7	25,846	-0.03%
2022/03/17	1	43.95	4	44.12	44.20	-3	26,610	-0.01%
2022/03/16	8.1	43.70	23	44.05	43.75	-14.9	26,726	-0.06%
2022/03/15	3	43.43	1	43.50	43.20	2	26,546	0.01%
2022/03/14	12	43.53	16	43.91	44.00	-4	27,330	-0.01%
2022/03/11	18	43.61	34.2	43.83	43.60	-16.2	27,832	-0.06%
2022/03/10	2.2	42.42	8	42.61	42.80	-5.8	27,391	-0.02%
2022/03/09	4.1	41.62	0	0.00	41.80	4.1	27,386	0.01%
2022/03/08	36	43.75	32	42.23	40.90	4	27,456	0.01%
2022/03/07	80	43.68	60.1	43.83	43.90	19.9	26,189	0.08%
2022/03/04	2	42.20	12.6	42.39	42.00	-10.6	24,971	-0.04%
2022/03/03	5	42.52	4	42.25	42.30	1	25,053	0.00%
2022/03/02	0	0.00	9	42.51	42.25	-9	25,338	-0.04%
2022/03/01	12	42.50	4.1	42.66	42.05	7.9	26,021	0.03%
2022/02/25	6.6	40.57	1	40.65	40.50	5.6	27,087	0.02%
2022/02/24	12.7	40.00	4	40.05	39.35	8.7	27,790	0.03%
2022/02/23	3	41.40	3	41.30	41.30	0	27,769	0.00%
2022/02/22	34	41.31	17	42.08	41.20	17	27,786	0.06%
2022/02/21	14	42.59	12.3	42.12	42.75	1.7	27,345	0.01%
2022/02/18	5	39.90	7	39.90	39.85	-2	26,414	-0.01%
2022/02/17	2	39.35	0	0.00	39.75	2	26,629	0.01%
2022/02/16	2	39.70	0	0.00	39.55	2	26,832	0.01%
2022/02/15	6.3	39.66	0	0.00	39.10	6.3	27,223	0.02%
2022/02/14	1	39.75	2	39.90	39.80	-1	28,130	0.00%
2022/02/11	0	0.00	2	40.58	40.35	-2	28,247	-0.01%
2022/02/10	0	0.00	4	40.34	40.50	-4	28,566	-0.01%
2022/02/09	0	0.00	1	40.35	40.25	-1	29,265	0.00%
2022/02/08	0	0.00	5	40.10	40.00	-5	29,287	-0.02%
2022/02/07	5	39.85	14	39.41	39.85	-9	29,340	-0.03%
2022/01/25	12	37.13	2	36.93	36.75	10	29,502	0.03%
2022/01/24	0.1	37.15	10	37.20	37.10	-9.9	29,595	-0.03%
2022/01/20	0	0.00	0	38.85	39.25	0	29,596	0.00%
2022/01/19	7	38.25	0	0.00	38.25	7	29,578	0.02%
2022/01/18	4	39.35	2	38.80	38.80	2	29,689	0.01%
2022/01/17	0	0.00	4	39.40	39.45	-4	29,911	-0.01%
2022/01/14	6	39.43	3.1	39.51	40.00	2.9	30,508	0.01%
2022/01/13	6	39.90	5.3	39.92	40.00	0.7	30,450	0.00%
2022/01/12	1.1	38.33	1	38.10	38.45	0.1	30,188	0.00%
2022/01/11	3	38.57	7	38.43	38.15	-4	30,146	-0.01%
2022/01/10	4	38.70	0	0.00	38.90	4	30,244	0.01%
2022/01/07	1.1	39.03	1	39.70	39.05	0.1	30,235	0.00%
2022/01/06	6.1	39.89	2	40.00	39.75	4.1	30,272	0.01%
2022/01/05	1	40.65	0	0.00	40.25	1	30,346	0.00%
2022/01/04	1	40.00	43	40.03	40.15	-42	30,395	-0.14%
2022/01/03	3.1	40.45	0	0.00	40.70	3.1	30,572	0.01%
2021/12/30	15	41.47	0	0.00	41.15	15	30,805	0.05%
2021/12/29	1	41.45	1	41.15	41.50	0	30,944	0.00%
2021/12/28	2	41.03	10	41.40	41.10	-8	31,211	-0.03%
2021/12/27	10.2	41.18	53	42.01	41.00	-42.8	31,412	-0.14%
2021/12/24	29	43.90	15	43.30	42.55	14	31,107	0.05%
2021/12/23	4	43.50	5	43.86	43.55	-1	30,878	0.00%
2021/12/22	5	44.29	2	44.35	43.90	3	30,458	0.01%
2021/12/21	12	43.29	29	43.89	44.55	-17	29,872	-0.06%
2021/12/20	77	43.67	33.4	43.54	44.05	43.6	28,816	0.15%
2021/12/17	16	41.10	100.5	41.25	41.70	-84.5	26,866	-0.31%
2021/12/16	1.2	39.64	0	0.00	39.40	1.2	25,705	0.00%
2021/12/15	1	39.90	2	39.80	39.95	-1	25,899	0.00%
2021/12/14	2	40.05	54	40.06	39.65	-52	25,870	-0.20%
2021/12/13	76	39.89	47	40.41	40.90	29	25,432	0.11%
2021/12/10	5	38.78	10	38.87	38.50	-5	24,588	-0.02%
2021/12/09	13.1	38.76	7	38.95	38.45	6.1	24,644	0.02%
2021/12/08	73	39.60	47.3	39.30	39.15	25.7	24,884	0.10%
2021/12/07	40	37.71	51	38.40	39.00	-11	24,544	-0.04%
2021/12/06	37	37.20	70	37.35	37.10	-33	23,937	-0.14%
2021/12/03	6	36.25	7.4	36.48	36.50	-1.4	23,783	-0.01%
2021/12/02	8.1	35.74	8.1	36.17	36.20	0	23,710	0.00%
2021/12/01	1	35.00	10	35.40	35.40	-9	23,638	-0.04%
2021/11/30	1	34.90	16	34.99	35.10	-15	23,681	-0.06%
2021/11/29	14	34.99	2	35.13	35.10	12	23,701	0.05%
2021/11/26	6.4	36.74	7	37.11	36.25	-0.6	23,693	0.00%
2021/11/25	71	38.25	70.7	38.10	38.15	0.3	23,602	0.00%
2021/11/24	83.3	37.41	79.1	37.40	37.40	4.2	22,654	0.02%
2021/11/23	151	35.33	160.1	35.57	35.20	-9.1	21,411	-0.04%	大買/大賣/
2021/11/22	3.2	32.37	5.1	33.25	33.40	-1.9	21,791	-0.01%
2021/11/19	8.2	33.30	1.1	33.59	32.85	7.1	21,762	0.03%
2021/11/18	6	33.94	3	33.95	33.90	3	21,745	0.01%
2021/11/17	0	0.00	1	33.85	33.85	-1	21,904	0.00%
2021/11/16	13	34.48	10	34.10	34.10	3	22,142	0.01%
2021/11/15	7.1	34.70	1.1	34.66	34.75	6	22,263	0.03%
2021/11/12	44	36.16	43	35.56	35.55	1	22,815	0.00%
2021/11/11	1.1	36.63	45	35.69	36.25	-43.9	22,815	-0.19%
2021/11/10	8.2	35.20	5	35.35	34.95	3.2	22,256	0.01%
2021/11/09	57	35.64	65	35.82	35.70	-8	22,466	-0.04%
2021/11/08	222	36.38	176	36.53	36.25	46	22,636	0.20%	大買/大賣/
2021/11/05	40.2	34.38	0.1	34.45	34.30	40.1	22,459	0.18%
2021/11/04	99	35.55	40	35.25	35.15	59	22,738	0.26%
2021/11/03	50	36.00	0	0.00	35.70	50	23,539	0.21%
2021/11/02	2	36.30	56	36.00	35.15	-54	23,573	-0.23%
2021/11/01	51.1	35.17	40	35.24	35.20	11.1	23,736	0.05%
2021/10/29	43	34.57	42	34.95	35.10	1	23,880	0.00%
2021/10/28	42	34.84	42	35.00	34.85	0	23,908	0.00%
2021/10/27	31	35.21	32.1	35.49	35.30	-1.1	24,131	0.00%
2021/10/26	43	35.23	41	35.50	35.60	2	24,736	0.01%
2021/10/25	0	34.95	4.1	34.37	35.05	-4.1	25,027	-0.02%
2021/10/22	9.1	33.99	1.4	35.58	33.70	7.7	25,424	0.03%
2021/10/21	1	37.00	20	36.10	36.90	-19	25,461	-0.07%
2021/10/20	0	0.00	0.1	36.60	36.05	-0.1	25,804	0.00%
2021/10/19	0	0.00	5	36.61	36.60	-5	26,215	-0.02%
2021/10/18	3	36.30	4.1	36.48	36.40	-1.1	26,883	0.00%
2021/10/15	2	36.40	0	0.00	36.30	2	27,449	0.01%
2021/10/14	0.1	35.60	0.1	36.30	36.35	-0.1	28,019	0.00%
2021/10/13	0	0.00	17	36.04	35.80	-17	28,804	-0.06%
2021/10/12	2	37.69	1	36.15	36.10	1	29,292	0.00%
2021/10/08	14	37.29	1	38.80	37.00	13	30,189	0.04%
2021/10/07	0	38.15	7.2	38.21	38.30	-7.2	31,156	-0.02%
2021/10/06	0	38.50	0	0.00	38.05	0	32,370	0.00%
2021/10/05	3	37.33	2.1	38.61	39.00	0.9	33,509	0.00%
2021/10/04	1	38.30	9	37.93	37.10	-8	34,130	-0.02%
2021/10/01	24	40.40	6	39.51	39.15	18	35,544	0.05%
2021/09/30	17	40.73	16	41.24	41.80	1	37,175	0.00%
2021/09/29	15	40.37	12	41.36	40.35	3	38,748	0.01%
2021/09/28	39.1	41.46	1	41.45	41.45	38.1	41,331	0.09%
2021/09/27	0	0.00	52.7	42.20	42.35	-52.7	44,443	-0.12%
2021/09/24	6	41.48	0	0.00	41.75	6	49,121	0.01%
2021/09/23	1	39.95	4	40.09	41.25	-3	55,807	-0.01%
2021/09/22	22.2	41.88	4	41.60	41.00	18.2	63,801	0.03%
2021/09/17	3	43.55	0	0.00	44.45	3	67,891	0.00%
2021/09/16	9	44.20	5	44.60	44.15	4	70,029	0.01%
2021/09/14	82	45.92	25	45.50	45.50	57	75,763	0.08%
2021/09/13	3	47.03	58	47.23	46.90	-55	79,590	-0.07%
2021/09/10	11	46.39	13	46.32	46.35	-2	80,607	0.00%
2021/09/09	1	44.55	3	44.20	44.95	-2	81,642	0.00%
2021/09/08	3	44.55	1	44.95	43.70	2	84,570	0.00%
2021/09/07	4	44.43	2	45.15	44.20	2	84,889	0.00%
2021/09/06	18	44.60	5	44.46	44.45	13	85,072	0.02%
2021/09/03	25	44.18	6	45.08	44.05	19	85,000	0.02%
2021/09/02	4	44.45	2	44.70	44.40	2	85,129	0.00%
2021/09/01	7	46.57	10	46.17	46.05	-3	85,115	0.00%
2021/08/31	13	46.53	11	46.74	46.85	2	85,070	0.00%
2021/08/30	53	46.15	58	46.35	46.40	-5	85,302	-0.01%
2021/08/27	48	45.97	34	46.32	45.85	14	85,511	0.02%
2021/08/26	14	46.14	9	47.01	46.00	5	85,671	0.01%
2021/08/25	11	44.01	1	44.10	44.10	10	85,317	0.01%
2021/08/24	2	44.45	2	43.58	44.00	0	89,217	0.00%
2021/08/23	1	44.55	1	44.00	44.10	0	93,474	0.00%
2021/08/20	94	43.12	82	43.06	43.40	12	96,058	0.01%
2021/08/19	2	43.25	1	44.10	42.75	1	98,816	0.00%
2021/08/18	34	44.33	31	44.46	45.40	3	100,762	0.00%
2021/08/17	34	46.68	2	45.05	44.30	32	102,491	0.03%
2021/08/16	12	48.29	12.5	48.56	47.80	-0.5	106,682	0.00%
2021/08/13	39	48.15	7	48.15	47.80	32	111,289	0.03%
2021/08/12	22	48.61	99	48.42	49.30	-77	115,351	-0.07%
2021/08/11	40	47.16	31	48.52	47.00	9	118,096	0.01%
2021/08/10	68	47.67	12	47.63	47.30	56	119,720	0.05%
2021/08/09	27	48.67	78	48.89	48.85	-51	121,383	-0.04%
2021/08/06	26	47.19	22	47.01	47.00	4	123,407	0.00%
2021/08/05	22	47.50	40	46.97	47.15	-18	126,196	-0.01%
2021/08/04	68	49.08	34	49.15	48.60	34	129,263	0.03%
2021/08/03	8	48.54	3	48.75	48.75	5	134,933	0.00%
2021/08/02	12	48.67	12	49.11	49.25	0	138,109	0.00%
2021/07/30	14.1	49.48	17	49.93	48.90	-2.9	142,440	0.00%
2021/07/29	18	47.64	41	47.88	48.90	-23	146,402	-0.02%
2021/07/28	44	46.54	79	47.70	46.90	-35	148,860	-0.02%
2021/07/27	87	47.24	10	47.73	46.50	77	151,587	0.05%
2021/07/26	29	49.43	11	48.77	48.55	18	154,472	0.01%
2021/07/23	26	49.74	126	49.61	50.40	-100	157,355	-0.06%	大賣/
2021/07/22	63	48.47	16	49.46	48.20	47	158,348	0.03%
2021/07/21	8	50.79	8	51.42	49.30	0	159,661	0.00%
2021/07/20	19	51.45	18	51.08	51.50	1	159,499	0.00%
2021/07/19	26	54.22	8	53.80	53.10	18	159,337	0.01%
2021/07/16	21	53.07	12.5	53.34	53.00	8.5	159,322	0.01%
2021/07/15	26	51.92	34	53.40	54.40	-8	159,147	-0.01%
2021/07/14	16.1	50.49	9	50.87	50.70	7.1	158,637	0.00%
2021/07/13	16	55.19	21	53.64	52.60	-5	158,188	0.00%
2021/07/12	61	59.12	45	58.05	57.40	16	157,356	0.01%
2021/07/09	79.1	57.11	38.6	56.81	56.50	40.6	156,798	0.03%
2021/07/08	84.7	56.58	71	58.46	58.50	13.7	156,468	0.01%
2021/07/07	49.1	57.92	110	57.47	56.50	-60.9	155,332	-0.04%	大賣/
2021/07/06	66	60.83	57	60.75	59.60	9	155,560	0.01%
2021/07/05	105	61.92	97	62.48	61.30	8	156,896	0.01%	大買/
2021/07/02	38.2	60.34	77.2	60.13	60.10	-39	154,581	-0.03%
2021/07/01	157	61.60	63.3	60.29	58.80	93.7	153,370	0.06%	大買/
2021/06/30	133	62.85	110	63.16	61.20	23	151,103	0.02%	大買/大賣/
2021/06/29	606	59.44	996.3	58.24	59.50	-390.3	147,776	-0.26%	大買/大賣/鉅額交易
2021/06/28	857.4	55.18	498	54.52	55.70	359.4	141,237	0.25%	大買/大賣/鉅額交易
2021/06/25	117	52.09	92	52.23	50.70	25	136,878	0.02%	大買/
2021/06/24	45	50.63	47	50.60	50.60	-2	135,237	0.00%
2021/06/23	134.1	51.68	100	51.75	48.25	34.1	133,347	0.03%	大買/
2021/06/22	387	51.47	363.1	51.24	51.70	23.9	130,040	0.02%	大買/大賣/
2021/06/21	49.2	47.79	31	47.57	47.00	18.2	125,972	0.01%
2021/06/18	39.1	51.14	33.1	51.44	50.00	6	124,583	0.00%
2021/06/17	293	53.50	278	53.75	50.80	15	123,048	0.01%	大買/大賣/
2021/06/16	4.1	51.20	30	50.59	50.40	-25.9	120,480	-0.02%
2021/06/15	21.1	50.03	51	48.36	50.60	-30	120,113	-0.02%
2021/06/11	3.1	46.52	0	0.00	47.20	3.1	119,897	0.00%
2021/06/10	5.2	45.87	3	45.75	47.10	2.2	120,284	0.00%
2021/06/09	6	47.29	1	46.30	46.80	5	120,431	0.00%
2021/06/08	3	48.65	11	48.25	48.55	-8	120,709	-0.01%
2021/06/07	19	45.90	23	45.29	47.20	-4	120,863	0.00%
2021/06/04	30	51.84	11	51.45	49.95	19	120,690	0.02%
2021/06/03	2	51.80	7	52.30	51.60	-5	121,601	0.00%
2021/06/02	19	52.81	11	52.95	52.70	8	121,644	0.01%
2021/06/01	47	53.31	47	53.47	53.30	0	122,374	0.00%
2021/05/31	559	53.19	507	53.26	52.40	52	121,105	0.04%	大買/大賣/
2021/05/28	418	48.50	465.1	48.46	48.70	-47.1	118,089	-0.04%	大買/大賣/
2021/05/27	60	45.59	73.2	45.48	44.30	-13.2	116,115	-0.01%
2021/05/26	119	44.23	119	44.35	44.10	0	114,060	0.00%	大買/大賣/
2021/05/25	73	44.06	75	44.57	44.00	-2	113,252	0.00%
2021/05/24	97	46.46	56.7	46.35	45.05	40.4	113,497	0.04%
2021/05/21	204	44.21	224	44.56	46.15	-20	110,303	-0.02%	大買/大賣/
2021/05/20	204	43.49	162	43.63	43.00	42	105,867	0.04%	大買/大賣/
2021/05/19	49.1	44.37	45	44.53	45.00	4.1	101,894	0.00%
2021/05/18	11	39.88	26	40.09	40.95	-15	99,356	-0.02%
2021/05/17	21	37.65	111	37.35	37.25	-90	97,397	-0.09%	大賣/
2021/05/14	70	41.94	44	42.57	41.35	26	95,502	0.03%
2021/05/13	38	47.35	46	46.25	45.90	-8	92,554	-0.01%
2021/05/12	60	53.59	51	54.67	51.00	9	89,797	0.01%
2021/05/11	589	60.52	482.4	60.86	56.60	106.6	86,567	0.12%	大買/大賣/鉅額交易
2021/05/10	32	54.10	99	55.04	57.40	-67	80,795	-0.08%
2021/05/07	122	49.28	126	49.02	52.20	-4	77,653	-0.01%	大買/大賣/
2021/05/06	248	47.39	261.5	47.42	47.50	-13.5	73,184	-0.02%	大買/大賣/
2021/05/05	11	42.55	45.1	42.55	43.20	-34.1	68,736	-0.05%
2021/05/04	165.2	39.43	140.1	39.30	39.30	25.2	66,023	0.04%	大買/大賣/
2021/05/03	184	44.59	155	44.27	42.65	29	62,948	0.05%	大買/大賣/
2021/04/29	522	41.94	568	41.93	42.60	-46	59,681	-0.08%	大買/大賣/
2021/04/28	39	39.71	27	39.17	38.75	12	56,519	0.02%
2021/04/27	34	39.57	40	39.90	40.00	-6	55,435	-0.01%
2021/04/26	57	38.51	15	38.34	39.25	42	53,702	0.08%
2021/04/23	16	35.26	12	34.54	35.70	4	53,554	0.01%
2021/04/22	19	37.61	33	37.64	36.25	-14	53,573	-0.03%
2021/04/21	6	33.50	50	35.02	35.40	-44	53,448	-0.08%
2021/04/20	13	32.98	9	33.29	34.50	4	53,279	0.01%
2021/04/19	26	33.65	16	34.35	34.70	10	53,408	0.02%
2021/04/16	18	31.06	76	31.28	31.55	-58	53,007	-0.11%
2021/04/15	506	28.86	548	28.98	28.70	-42	52,922	-0.08%	大買/大賣/
2021/04/14	14	27.64	15	27.44	27.80	-1	53,582	0.00%
2021/04/13	53	27.71	11.1	27.92	27.40	41.9	55,897	0.07%
2021/04/12	124	28.25	66	28.65	29.00	58	59,126	0.10%	大買/
2021/04/09	19	26.32	66	26.61	26.80	-47	58,542	-0.08%
2021/04/08	0	0.00	4.8	24.95	24.95	-4.8	56,092	-0.01%
2021/04/07	50.1	22.73	28.1	22.95	22.70	22	56,933	0.04%
2021/04/06	77.1	21.91	61	22.10	22.70	16.1	56,288	0.03%
2021/04/01	113	20.32	114.6	20.63	20.75	-1.6	54,838	0.00%	大買/大賣/
2021/03/31	17	18.90	120	19.13	19.50	-103	52,181	-0.20%	大賣/鉅額交易
2021/03/30	2	18.30	11	18.24	18.30	-9	51,223	-0.02%
2021/03/29	8	18.28	15	18.33	18.30	-7	52,583	-0.01%
2021/03/26	1	17.80	0	0.00	17.80	1	55,864	0.00%
2021/03/25	20	17.94	0	0.00	17.55	20	58,787	0.03%
2021/03/24	5	17.31	23	17.31	17.30	-18	58,813	-0.03%
2021/03/23	11	17.58	0	0.00	17.55	11	59,227	0.02%
2021/03/22	18	17.80	0	0.00	17.70	18	60,007	0.03%
2021/03/19	12	17.77	25	17.70	17.50	-13	61,924	-0.02%
2021/03/18	14	17.75	0	0.00	17.75	14	63,665	0.02%
2021/03/17	0	0.00	1	18.00	17.85	-1	66,518	0.00%
2021/03/16	133	17.91	23	17.77	17.75	110	67,843	0.16%	大買/鉅額交易
2021/03/15	15	18.46	5	18.35	18.35	10	67,472	0.01%
2021/03/12	4	18.69	91	18.38	18.75	-87	67,060	-0.13%
2021/03/11	0	0.00	10	18.25	18.25	-10	66,686	-0.01%
2021/03/10	40	18.08	45	18.18	18.20	-5	66,651	-0.01%
2021/03/09	13	18.59	9	18.55	18.40	4	66,366	0.01%
2021/03/08	82	18.03	5	18.06	18.10	77	65,151	0.12%
2021/03/05	53	18.12	33	17.85	17.85	20	64,811	0.03%
2021/03/04	30	18.58	127	18.72	18.60	-97	63,711	-0.15%	大賣/
2021/03/03	7	17.81	44	17.99	17.75	-37	61,301	-0.06%
2021/03/02	36	17.43	32	17.64	17.30	4	60,155	0.01%
2021/02/26	28	17.44	6	17.43	17.45	22	59,714	0.04%
2021/02/25	7	17.55	25	17.32	17.45	-18	58,896	-0.03%
2021/02/24	64	17.32	38	17.36	16.50	26	58,000	0.04%
2021/02/23	61	16.47	181	16.74	17.20	-120	55,364	-0.22%	大賣/鉅額交易
2021/02/22	1	15.60	28	15.71	15.65	-27	54,002	-0.05%
2021/02/19	32	15.19	10	15.40	15.45	22	53,465	0.04%
2021/02/18	18	14.75	32	15.04	15.40	-14	52,997	-0.03%
2021/02/17	10	13.60	12	14.15	14.25	-2	52,242	0.00%
2021/02/05	11	13.41	0	0.00	13.40	11	51,850	0.02%
2021/02/04	3	13.73	3	13.58	13.65	0	51,731	0.00%
2021/02/03	5	13.75	1	14.05	13.70	4	51,751	0.01%
2021/02/02	11	13.80	0	0.00	14.20	11	51,453	0.02%
2021/02/01	7	13.81	2	13.45	13.80	5	51,289	0.01%
2021/01/29	1	13.80	0	0.00	13.60	1	51,075	0.00%
2021/01/28	1	14.25	30	13.85	13.90	-29	51,168	-0.06%
2021/01/27	13	14.47	1	14.35	14.40	12	51,213	0.02%
2021/01/26	52	14.99	0	0.00	14.85	52	51,226	0.10%
2021/01/25	0	0.00	50	15.20	15.25	-50	51,006	-0.10%
2021/01/22	0	0.00	12	15.08	15.25	-12	50,670	-0.02%
2021/01/21	0	0.00	2	15.00	14.90	-2	50,387	0.00%
2021/01/20	24	14.54	6	14.70	14.60	18	50,138	0.04%
2021/01/19	21	15.49	3	15.50	15.35	18	49,711	0.04%
2021/01/18	24	15.03	24	14.99	15.10	0	49,391	0.00%
2021/01/15	7	15.73	15	15.70	15.70	-8	48,895	-0.02%
2021/01/14	52	16.41	25.5	16.39	16.40	26.5	48,484	0.05%
2021/01/13	11	15.91	1	15.90	16.10	10	47,717	0.02%
2021/01/12	86	15.94	21	16.00	15.70	65	47,363	0.14%
2021/01/11	33	16.86	32	16.86	16.65	1	46,697	0.00%
2021/01/08	8	16.95	42	16.49	16.80	-34	46,275	-0.07%
2021/01/07	21	17.04	167	17.05	16.85	-146	45,602	-0.32%	大賣/鉅額交易
2021/01/06	191	18.50	69	17.95	17.65	122	44,235	0.28%	大買/鉅額交易
2021/01/05	55.5	17.63	647	17.10	17.80	-591.5	41,253	-1.43%	大賣/鉅額交易
2021/01/04	983	16.66	530	16.73	16.50	453	37,384	1.21%	大買/大賣/鉅額交易
2020/12/31	7	15.44	18	15.74	15.75	-11	35,812	-0.03%
2020/12/30	42	15.78	63	15.95	15.50	-21	35,197	-0.06%
2020/12/29	36	15.62	45	15.50	15.35	-9	33,981	-0.03%
2020/12/28	25	15.08	76	15.38	15.00	-51	32,612	-0.16%
2020/12/25	32	15.58	20.7	15.63	15.50	11.3	31,474	0.04%
2020/12/24	59	15.69	26	15.87	15.50	33	30,591	0.11%
2020/12/23	21	15.74	13	15.78	16.00	8	29,622	0.03%
2020/12/22	173	16.17	85.5	16.17	15.20	87.5	28,061	0.31%	大買/
2020/12/21	294.5	15.66	232	15.72	15.75	62.5	24,162	0.26%	大買/大賣/
2020/12/18	13	14.34	90	14.29	14.35	-77	21,095	-0.37%
2020/12/17	35	14.15	3	14.05	14.20	32	20,410	0.16%
2020/12/16	26	14.38	37.1	14.57	14.25	-11.1	19,874	-0.06%
2020/12/15	97	14.92	109	15.01	14.15	-12	18,916	-0.06%	大賣/
2020/12/14	129	14.01	38.2	14.29	14.30	90.8	17,025	0.53%	大買/
2020/12/11	223.1	13.56	30	13.66	13.75	193.1	14,796	1.30%	大買/鉅額交易
2020/12/10	2	12.35	44	12.38	12.85	-42	11,829	-0.36%
2020/12/09	0	0.00	6	11.68	11.70	-6	10,342	-0.06%
2020/12/07	0	0.00	4	12.01	12.10	-4	10,456	-0.04%
2020/12/04	3	12.05	5	11.90	12.05	-2	10,470	-0.02%
2020/12/02	5	11.80	3	11.85	11.80	2	10,700	0.02%
2020/12/01	5	11.70	6	11.77	11.90	-1	10,639	-0.01%
2020/11/30	24	12.00	2	12.08	12.05	22	10,467	0.21%
2020/11/27	14	11.67	12	11.61	11.70	2	9,940	0.02%
2020/11/26	22	11.47	10	11.50	11.35	12	9,580	0.13%
2020/11/25	7	11.21	6	11.33	11.20	1	9,397	0.01%
2020/11/24	12	10.97	10	10.95	11.00	2	8,983	0.02%
2020/11/23	12	10.62	2	10.50	11.05	10	8,851	0.11%
2020/11/20	10	10.55	30	10.45	10.45	-20	8,295	-0.24%
2020/11/16	30	10.05	0	0.00	10.00	30	8,069	0.37%
2020/11/11	5	10.40	0	0.00	10.45	5	7,943	0.06%
2020/11/05	1	10.60	1	10.40	10.20	0	7,639	0.00%
2020/11/04	5	10.34	5	10.32	10.40	0	7,326	0.00%
2020/10/22	3	10.35	0	0.00	10.15	3	6,408	0.05%
2020/10/21	0	0.00	2	9.98	9.99	-2	6,228	-0.03%
2020/10/19	0	0.00	0.1	9.82	9.83	-0.1	6,163	0.00%
2020/10/15	3	10.00	4	9.96	9.95	-1	5,996	-0.02%
2020/10/14	0	0.00	21	10.15	10.15	-21	5,953	-0.35%
2020/10/13	1	9.86	1	9.88	9.88	0	5,855	0.00%
2020/10/12	0	0.00	5	9.99	9.99	-5	5,903	-0.08%
2020/10/08	3	9.84	2	9.78	9.78	1	5,847	0.02%
2020/10/06	0	0.00	1	9.89	9.89	-1	5,806	-0.02%
2020/09/25	2	9.13	24	9.21	9.18	-22	5,804	-0.38%
2020/09/24	10	9.17	0	0.00	9.17	10	5,766	0.17%
2020/09/23	10	9.50	0	0.00	9.50	10	5,670	0.18%
2020/09/22	1	9.66	1	9.70	9.70	0	5,586	0.00%
2020/09/21	2	9.85	2	9.90	9.90	0	5,528	0.00%
2020/09/18	2	9.93	2	9.87	9.87	0	5,433	0.00%
2020/09/17	26	9.85	3	9.86	9.86	23	5,370	0.43%
2020/09/16	2	10.10	2	10.10	10.20	0	5,064	0.00%
2020/09/15	2	10.10	0	0.00	10.20	2	5,003	0.04%
2020/09/14	4	10.50	0	0.00	10.30	4	4,917	0.08%
2020/09/11	2	10.38	3	10.57	10.30	-1	4,782	-0.02%
2020/09/10	0	0.00	1	10.50	10.55	-1	4,457	-0.02%
2020/09/09	5	10.25	4	10.43	10.65	1	4,283	0.02%
2020/09/08	4	10.28	0	0.00	10.25	4	4,044	0.10%
2020/09/07	8	10.21	10	9.90	10.40	-2	3,675	-0.05%
2020/09/04	0	0.00	41	9.34	9.46	-41	3,309	-1.24%
2020/09/03	0	0.00	10	9.37	9.37	-10	3,253	-0.31%
2020/08/31	1	9.30	23	9.19	9.32	-22	3,231	-0.68%
2020/08/27	3	8.87	4	8.85	8.88	-1	3,019	-0.03%
2020/08/26	1	8.60	4	8.67	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	12	8.44	8.52	-12	2,769	-0.43%
2020/08/21	6	8.24	2	8.27	8.29	4	2,894	0.14%
2020/08/20	11	8.09	4	8.18	8.07	7	2,986	0.23%
2020/08/19	35	8.44	0	0.00	8.32	35	2,914	1.20%
2020/08/18	0	0.00	4	8.46	8.45	-4	2,881	-0.14%
2020/08/17	12	8.55	6	8.52	8.57	6	2,847	0.21%
2020/08/14	2	8.33	14	8.33	8.35	-12	2,786	-0.43%
2020/08/13	10	8.13	0	0.00	8.13	10	2,719	0.37%
2020/08/11	0	0.00	1	8.24	8.18	-1	2,744	-0.04%
2020/08/04	1	8.04	0	0.00	8.03	1	2,788	0.04%
2020/08/03	3	8.02	0	0.00	8.02	3	2,803	0.11%
2020/07/31	4	8.04	0	0.00	8.06	4	2,786	0.14%
2020/07/30	5	8.04	0	0.00	8.05	5	2,804	0.18%
2020/07/22	0	0.00	0.4	8.16	8.19	-0.4	3,023	-0.01%
2020/07/21	0	0.00	10	8.13	8.22	-10	3,017	-0.33%
2020/07/16	0	0.00	13	8.24	8.34	-13	3,024	-0.43%
2020/07/15	2	8.14	3	8.12	8.06	-1	2,958	-0.03%
2020/07/14	4	8.04	0	0.00	8.03	4	2,992	0.13%
2020/07/13	12	8.04	0	0.00	8.09	12	3,067	0.39%
2020/07/07	0	0.00	3	8.20	8.18	-3	3,127	-0.10%
2020/06/30	5	8.21	0	0.00	8.24	5	3,174	0.16%
2020/06/24	0	0.00	3	8.32	8.28	-3	3,199	-0.09%
2020/06/23	2	8.30	2	8.42	8.36	0	3,233	0.00%
2020/06/19	0	0.00	3	8.25	8.21	-3	3,308	-0.09%
2020/06/16	5	8.25	0	0.00	8.24	5	3,423	0.15%
2020/06/15	0	0.00	3	8.11	8.11	-3	3,534	-0.08%
2020/06/12	3	8.15	0	0.00	8.19	3	3,593	0.08%
2020/06/11	0	0.00	5	8.54	8.34	-5	3,653	-0.14%
2020/06/10	3	8.44	0	0.00	8.65	3	3,674	0.08%
2020/06/09	3	8.46	0	0.00	8.41	3	3,786	0.08%
2020/06/08	5	8.47	0	0.00	8.45	5	3,934	0.13%
2020/06/05	5	8.23	0	0.00	8.24	5	3,877	0.13%
2020/06/04	0	0.00	3	8.02	8.00	-3	3,876	-0.08%
2020/06/01	0	0.00	3	7.82	7.81	-3	3,931	-0.08%
2020/05/29	2	7.88	1	7.80	7.80	1	3,933	0.03%
2020/05/28	0	0.00	25	8.10	8.14	-25	3,929	-0.64%
2020/05/27	2	7.56	12	7.65	7.79	-10	3,835	-0.26%
2020/05/26	0	0.00	20	7.33	7.27	-20	3,770	-0.53%
2020/05/21	0	0.00	3	7.41	7.43	-3	3,779	-0.08%
2020/05/18	5	7.17	0	0.00	7.18	5	3,766	0.13%
2020/05/15	4	7.20	0	0.00	7.15	4	3,759	0.11%
2020/05/13	5	7.51	0	0.00	7.50	5	3,717	0.13%
2020/05/12	0	0.00	1	7.60	7.57	-1	3,729	-0.03%
2020/05/11	0	0.00	6	7.64	7.63	-6	3,726	-0.16%
2020/05/08	0	0.00	4	7.41	7.45	-4	3,698	-0.11%
2020/05/07	14	7.31	0	0.00	7.38	14	3,694	0.38%
2020/05/06	10	7.40	0	0.00	7.33	10	3,714	0.27%
2020/05/05	4	7.40	0	0.00	7.42	4	3,720	0.11%
2020/05/04	26	7.46	0	0.00	7.42	26	3,728	0.70%
2020/04/30	5	7.78	10	7.76	7.83	-5	3,666	-0.14%
2020/04/29	20	7.48	16	7.46	7.47	4	3,654	0.11%
2020/04/28	0	0.00	9	7.29	7.27	-9	3,708	-0.24%
2020/04/27	0	0.00	24	7.11	7.16	-24	3,850	-0.62%
2020/04/24	7	6.78	0	0.00	6.86	7	3,818	0.18%
2020/04/23	10	6.83	2	6.92	6.81	8	3,843	0.21%
2020/04/22	7	6.61	5	6.82	6.81	2	3,857	0.05%
2020/04/21	20	6.82	10.6	7.02	6.77	9.4	3,866	0.24%
2020/04/17	3	7.12	2	7.31	7.12	1	3,862	0.03%
2020/04/16	10	7.12	0	0.00	7.12	10	3,815	0.26%
2020/04/15	11	7.31	0	0.00	7.25	11	3,749	0.29%
2020/04/14	8	7.18	0	0.00	7.22	8	3,750	0.21%
2020/04/13	4	7.10	0	0.00	7.06	4	3,769	0.11%
2020/04/08	0	0.00	5	6.99	7.04	-5	3,929	-0.13%
2020/04/07	5	6.72	0	0.00	6.74	5	3,962	0.13%
2020/03/24	0	0.00	3	6.50	6.51	-3	4,255	-0.07%
2020/03/13	4	7.02	0	0.00	7.15	4	4,089	0.10%
2020/03/11	0	0.00	0	8.68	8.60	0	3,731	0.00%
2020/03/10	2	8.65	0	0.00	8.79	2	3,699	0.05%
2020/02/19	0	0.00	10	9.47	9.45	-10	3,569	-0.28%
2020/02/03	10	8.95	0	0.00	9.13	10	4,182	0.24%
2020/01/31	20	9.35	0	0.00	9.32	20	4,116	0.49%
2020/01/09	0	0.00	2	10.25	10.25	-2	3,871	-0.05%
2020/01/07	0	0.00	5	10.30	10.30	-5	3,887	-0.13%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/30	5	10.58	6	10.60	10.60	-1	3,759	-0.03%
2019/12/18	0	0.00	4	10.15	10.15	-4	3,320	-0.12%
2019/12/16	0	0.00	20	9.97	9.99	-20	3,207	-0.62%
2019/12/13	0	0.00	7	9.83	9.83	-7	3,091	-0.23%
2019/12/12	2	9.91	0	0.00	9.84	2	3,071	0.07%
2019/12/11	1	9.76	0	0.00	9.76	1	3,053	0.03%
2019/12/10	0	0.00	4	9.65	9.63	-4	3,033	-0.13%
2019/12/06	0	0.00	8	9.72	9.69	-8	3,082	-0.26%
2019/12/05	0	0.00	3	9.72	9.73	-3	3,073	-0.10%
2019/11/28	0	0.00	4	9.82	9.82	-4	3,107	-0.13%
2019/11/26	4	9.78	0	0.00	9.90	4	3,083	0.13%
2019/11/25	0	0.00	1	9.65	9.57	-1	2,972	-0.03%
2019/11/21	1	9.32	0	0.00	9.37	1	2,975	0.03%
2019/11/18	0	0.00	1	9.47	9.45	-1	2,997	-0.03%
2019/11/15	1	9.32	0	0.00	9.26	1	2,993	0.03%
2019/11/14	1	9.32	5	9.37	9.32	-4	3,002	-0.13%
2019/11/11	0	0.00	20	9.50	9.46	-20	3,257	-0.61%
2019/11/08	1	9.95	0	0.00	9.87	1	3,199	0.03%
2019/11/07	0	0.00	5	9.86	9.86	-5	3,179	-0.16%
2019/11/06	1	10.05	6	9.97	9.86	-5	3,246	-0.15%
2019/11/05	40	10.02	30	10.04	10.10	10	3,174	0.31%
2019/11/04	0	0.00	1	9.35	9.36	-1	2,873	-0.03%
2019/11/01	0	0.00	1	9.22	9.22	-1	2,878	-0.03%
2019/10/31	0	0.00	5	9.10	9.09	-5	2,913	-0.17%
2019/10/29	1	9.11	0	0.00	9.11	1	2,956	0.03%
2019/10/21	0	0.00	2	9.37	9.40	-2	3,119	-0.06%
2019/10/15	0	0.00	1	9.03	9.03	-1	3,256	-0.03%
2019/10/14	1	9.06	0	0.00	9.06	1	3,230	0.03%
2019/10/09	4	9.14	0	0.00	9.12	4	3,205	0.12%
2019/10/03	3	9.52	0	0.00	9.54	3	3,133	0.10%
2019/09/27	1	9.77	0	0.00	9.74	1	3,179	0.03%
2019/09/24	3	10.00	24	10.05	10.00	-21	3,233	-0.65%
2019/09/23	0	0.00	1	10.05	10.00	-1	3,243	-0.03%
2019/09/20	10	10.15	25	10.15	10.15	-15	3,239	-0.46%
2019/09/19	5	10.20	0	0.00	10.15	5	3,244	0.15%
2019/09/18	10	10.20	30	10.25	10.25	-20	3,265	-0.61%
2019/09/17	5	10.20	0	0.00	10.20	5	3,351	0.15%
2019/09/16	29	10.24	0	0.00	10.30	29	3,421	0.85%
2019/09/12	2	10.15	0	0.00	10.15	2	3,413	0.06%
2019/09/05	0	0.00	3.1	10.10	10.10	-3.1	3,475	-0.09%
2019/09/03	0	0.00	1	10.10	10.10	-1	3,491	-0.03%
2019/09/02	0	0.00	1	9.98	10.00	-1	3,471	-0.03%
2019/08/30	29	9.86	1	9.90	9.92	28	3,481	0.80%
2019/08/29	2	9.81	0	0.00	9.80	2	3,506	0.06%
2019/08/28	1	9.86	0	0.00	9.83	1	3,513	0.03%
2019/08/19	0	0.00	2	9.94	9.96	-2	3,954	-0.05%
2019/08/16	2	9.76	150	9.86	9.76	-148	3,990	-3.71%	大賣/鉅額交易
2019/08/15	50	9.89	0	0.00	9.89	50	3,901	1.28%
2019/08/14	30	10.00	0	0.00	10.00	30	3,888	0.77%
2019/08/13	70	10.05	0	0.00	10.05	70	3,867	1.81%
2019/08/12	0	0.00	1	10.15	10.15	-1	4,047	-0.02%
2019/08/07	16	10.10	0	0.00	10.00	16	4,045	0.40%
2019/08/06	0	0.00	1	10.15	10.20	-1	4,156	-0.02%
2019/08/02	0	0.00	1	10.40	10.45	-1	4,354	-0.02%
2019/07/26	3	10.63	3	10.65	10.75	0	5,495	0.00%
2019/07/25	2	10.60	2	10.60	10.60	0	5,543	0.00%
2019/07/22	0	0.00	1	10.75	10.80	-1	5,714	-0.02%
2019/07/19	1	10.55	1	10.60	10.65	0	5,716	0.00%
2019/07/17	0	0.00	70	10.50	10.50	-70	6,190	-1.13%
2019/07/16	10	10.40	0	0.00	10.45	10	6,425	0.16%
2019/07/11	12	10.40	2	10.40	10.40	10	6,644	0.15%
2019/07/10	45	10.35	0	0.00	10.35	45	6,814	0.66%
2019/07/09	10	10.40	30	10.35	10.40	-20	6,829	-0.29%
2019/06/27	15	10.57	0	0.00	10.55	15	7,436	0.20%
2019/06/25	7	10.50	0	0.00	10.45	7	7,533	0.09%
2019/06/24	5	10.75	0	0.00	10.65	5	7,617	0.07%
2019/06/21	10	10.66	25	10.64	10.65	-15	7,609	-0.20%
2019/06/20	5	10.50	0	0.00	10.50	5	7,635	0.07%
2019/06/18	30	10.30	0	0.00	10.30	30	7,832	0.38%
2019/06/11	2	10.35	0	0.00	10.40	2	8,401	0.02%
2019/05/27	1	10.55	0	0.00	10.35	1	9,845	0.01%
2019/05/14	0	0.00	4	10.94	11.05	-4	10,605	-0.04%
2019/05/13	0	0.00	1	10.80	10.85	-1	10,715	-0.01%
2019/05/10	1	10.50	1	10.60	10.60	0	11,052	0.00%
2019/05/09	1	10.75	0	0.00	10.70	1	11,126	0.01%
2019/05/07	1	11.25	0	0.00	11.10	1	11,031	0.01%
2019/05/06	3	11.27	1	11.20	11.20	2	10,971	0.02%
2019/05/03	1	11.85	1	11.90	11.85	0	10,577	0.00%
2019/04/25	1	12.60	17	12.50	12.55	-16	9,951	-0.16%
2019/04/24	0	0.00	15	12.59	12.45	-15	9,822	-0.15%
2019/04/23	4	12.43	7	12.24	12.45	-3	9,537	-0.03%
2019/04/22	10	12.30	1	12.25	12.30	9	9,344	0.10%
2019/04/19	1	12.00	0	0.00	11.95	1	9,136	0.01%
2019/04/18	5	12.00	1	12.05	11.95	4	9,258	0.04%
2019/04/16	0	0.00	1	12.05	12.05	-1	9,241	-0.01%
2019/04/12	1.3	11.87	0	0.00	11.75	1.3	9,235	0.01%
2019/04/11	0	0.00	1	11.85	11.90	-1	9,227	-0.01%
2019/04/09	0	0.00	0.1	12.00	12.05	-0.1	9,131	0.00%
2019/04/08	5	11.95	2	11.90	11.85	3	9,048	0.03%
2019/04/03	0	0.00	2	11.65	11.70	-2	8,878	-0.02%
2019/03/27	1	11.40	0	0.00	11.40	1	8,687	0.01%
2019/03/26	3	11.55	0	0.00	11.50	3	8,615	0.03%
2019/03/25	0	0.00	15	11.40	11.40	-15	8,594	-0.17%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/21	2	11.70	0	0.00	11.75	2	8,418	0.02%
2019/03/20	12	11.70	25	11.70	11.70	-13	8,396	-0.15%
2019/03/18	0	0.00	35	11.95	11.90	-35	8,057	-0.43%
2019/03/15	0	0.00	1	11.90	11.95	-1	8,085	-0.01%
2019/03/14	1	11.90	0	0.00	11.90	1	8,071	0.01%
2019/03/13	2	12.00	0	0.00	12.00	2	8,029	0.02%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/11	2	12.00	0	0.00	12.00	2	8,335	0.02%
2019/03/08	36	11.95	2	11.95	11.95	34	8,322	0.41%
2019/03/07	0	0.00	35	12.10	12.10	-35	8,279	-0.42%
2019/03/06	1	12.45	2	12.40	12.40	-1	8,456	-0.01%
2019/03/05	4	12.30	12	12.21	12.30	-8	8,093	-0.10%
2019/02/26	6	12.15	0	0.00	12.10	6	7,706	0.08%
2019/02/25	0	0.00	2	12.20	12.15	-2	7,565	-0.03%
2019/02/22	1	12.15	0	0.00	12.05	1	7,434	0.01%
2019/02/21	0	0.00	4	12.25	12.30	-4	7,250	-0.06%
2019/02/20	43	12.19	1	12.30	12.05	42	7,093	0.59%
2019/02/19	38	12.05	0	0.00	11.90	38	6,848	0.55%
2019/02/15	1	11.90	35	11.85	11.90	-34	6,849	-0.50%
2019/02/14	4	12.05	0	0.00	12.05	4	6,813	0.06%
2019/02/12	2	12.20	4	12.29	12.30	-2	6,656	-0.03%
2019/02/11	0	0.00	3	12.03	12.00	-3	6,421	-0.05%
2019/01/30	35	11.30	3	11.50	11.65	32	5,995	0.53%
2019/01/29	0	0.00	20	11.15	11.25	-20	5,784	-0.35%
2019/01/24	2	11.20	0	0.00	11.15	2	5,753	0.03%
2019/01/21	20	11.10	0	0.00	11.10	20	5,859	0.34%
2019/01/17	0	0.00	1	10.95	10.90	-1	6,114	-0.02%
2019/01/15	1	10.85	0	0.00	10.90	1	6,303	0.02%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/09	0	0.00	2	11.05	11.20	-2	6,402	-0.03%
2019/01/04	1	10.25	0	0.00	10.35	1	6,333	0.02%
2019/01/02	0	0.00	1	10.95	10.95	-1	6,371	-0.02%
2018/12/26	1	10.70	0	0.00	10.70	1	6,614	0.02%
2018/12/22	0	0.00	0	11.05	11.00	0	6,853	0.00%
2018/12/20	1	11.00	1	11.00	11.00	0	7,110	0.00%
2018/12/19	81	11.28	81	11.15	11.15	0	7,376	0.00%
2018/12/18	0	0.00	5	11.20	11.20	-5	7,709	-0.06%
2018/12/17	1	11.40	0	0.00	11.35	1	7,782	0.01%
2018/12/14	0	0.00	1	11.40	11.45	-1	7,950	-0.01%
2018/12/13	1	11.25	0	0.00	11.30	1	8,120	0.01%
2018/12/06	1	11.65	8	11.69	11.40	-7	8,298	-0.08%
2018/12/05	9	12.18	6	12.08	11.85	3	8,402	0.04%
2018/12/04	7	11.96	0	0.00	11.85	7	8,327	0.08%
2018/11/29	7	11.67	5	11.78	11.80	2	8,448	0.02%
2018/11/27	1	11.05	1	11.25	11.20	0	8,265	0.00%
2018/11/12	0	0.00	1	11.35	11.40	-1	10,829	-0.01%
2018/11/07	2	11.75	0	0.00	11.75	2	12,554	0.02%
2018/10/29	0	0.00	2	11.38	11.50	-2	13,966	-0.01%
2018/10/26	1	10.75	0	0.00	10.85	1	13,982	0.01%
2018/10/25	1	11.05	0	0.00	11.05	1	13,832	0.01%
2018/10/24	2	11.93	1	11.85	11.85	1	13,778	0.01%
2018/10/19	16	12.55	0	0.00	12.55	16	14,236	0.11%
2018/10/18	1	13.05	2	13.25	13.00	-1	14,220	-0.01%
2018/10/17	1	13.05	0	0.00	12.90	1	14,461	0.01%
2018/10/16	1	13.10	0	0.00	13.20	1	14,446	0.01%
2018/10/15	0	0.00	56	13.00	13.15	-56	14,518	-0.39%
2018/10/12	56	12.73	0	0.00	13.10	56	14,495	0.39%
2018/10/11	20	12.80	0	0.00	12.85	20	14,535	0.14%
2018/10/09	1	13.80	0	0.00	13.70	1	14,422	0.01%
2018/10/05	2	13.50	1	13.60	13.60	1	14,547	0.01%
2018/10/04	1	14.05	23	14.00	14.00	-22	14,490	-0.15%
2018/10/03	1	14.10	2	14.35	14.10	-1	14,705	-0.01%
2018/10/02	0	0.00	1	14.30	14.25	-1	14,676	-0.01%
2018/10/01	0	0.00	2	14.38	14.50	-2	14,670	-0.01%
2018/09/28	3	14.65	0.2	14.45	14.45	2.8	14,652	0.02%
2018/09/27	1	14.45	7	14.63	14.75	-6	14,525	-0.04%
2018/09/26	28	14.72	8	14.66	14.65	20	14,427	0.14%
2018/09/25	6	14.45	6	14.43	14.40	0	14,220	0.00%
2018/09/21	5	13.90	0	0.00	13.95	5	13,946	0.04%
2018/09/20	6	13.87	0	0.00	13.95	6	14,010	0.04%
2018/09/19	0	0.00	5	13.95	14.05	-5	13,927	-0.04%
2018/09/10	1	13.05	2	13.20	13.00	-1	14,316	-0.01%
2018/09/07	2	13.63	2	13.50	13.50	0	14,138	0.00%
2018/09/06	26	13.21	0	0.00	13.15	26	14,021	0.19%
2018/09/05	26	13.70	0	0.00	13.65	26	13,890	0.19%
2018/09/03	1	13.65	0	0.00	13.65	1	13,905	0.01%
2018/08/31	2	13.93	0	0.00	14.00	2	13,911	0.01%
2018/08/30	0	0.00	5	14.26	14.30	-5	13,778	-0.04%
2018/08/29	1	14.10	3	14.07	14.00	-2	13,775	-0.01%
2018/08/28	3	14.55	6	14.58	14.45	-3	13,557	-0.02%
2018/08/27	0	0.00	2	14.90	14.95	-2	13,489	-0.01%
2018/08/23	2	15.70	3	15.40	15.50	-1	13,303	-0.01%
2018/08/22	1	15.05	2	15.15	15.00	-1	13,059	-0.01%
2018/08/21	4	15.20	5	15.10	15.05	-1	12,971	-0.01%
2018/08/20	0	0.00	2	15.00	14.55	-2	12,662	-0.02%
2018/08/17	52	15.46	78	15.40	15.00	-26	12,321	-0.21%
2018/08/16	6	15.10	29	15.16	15.35	-23	12,002	-0.19%
2018/08/15	59	15.55	69	15.74	15.60	-10	11,641	-0.09%
2018/08/14	82	15.08	94	15.35	15.60	-12	11,049	-0.11%
2018/08/13	0	0.00	5	14.79	14.45	-5	10,062	-0.05%
2018/08/10	10	14.35	12	14.24	14.25	-2	9,425	-0.02%
2018/08/08	3	14.10	4	14.03	13.90	-1	9,088	-0.01%
2018/08/01	0	0.00	27	14.15	14.20	-27	8,717	-0.31%
2018/07/30	0	0.00	2	14.15	14.15	-2	8,570	-0.02%
2018/07/27	0	0.00	20	13.90	13.90	-20	8,392	-0.24%
2018/07/26	0	0.00	2	13.85	13.80	-2	8,311	-0.02%
2018/07/25	0	0.00	4	13.55	13.65	-4	7,942	-0.05%
2018/07/18	0	0.00	2	13.35	13.35	-2	7,402	-0.03%
2018/07/12	2	13.40	10	13.40	13.35	-8	7,037	-0.11%
2018/07/11	1	13.35	0	0.00	13.35	1	6,918	0.01%
2018/07/06	0	0.00	2	12.83	12.95	-2	6,626	-0.03%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/07/03	11	12.56	0	0.00	12.40	11	6,668	0.16%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	2	12.70	0	0.00	12.65	2	6,550	0.03%
2018/06/27	31	13.09	0	0.00	13.15	31	6,370	0.49%
2018/06/25	0	0.00	1	12.95	12.90	-1	6,160	-0.02%
2018/06/20	0	0.00	11	12.51	12.60	-11	6,389	-0.17%
2018/06/19	0	0.00	55	12.37	12.40	-55	6,392	-0.86%
2018/06/14	1	12.05	0	0.00	12.10	1	6,279	0.02%
2018/06/13	0	0.00	1	12.55	12.40	-1	6,294	-0.02%
2018/06/11	1	12.40	3	12.52	12.40	-2	6,142	-0.03%
2018/06/08	2	12.35	4	12.36	12.40	-2	6,099	-0.03%
2018/06/07	3	12.20	5	12.35	12.25	-2	6,099	-0.03%
2018/06/06	15	12.10	10	12.15	12.05	5	6,105	0.08%
2018/06/05	27	12.20	0	0.00	12.10	27	6,128	0.44%
2018/06/04	1	12.05	77	12.00	12.20	-76	6,122	-1.24%
2018/06/01	0	0.00	14	11.70	11.85	-14	5,952	-0.24%
2018/05/31	5	11.30	9	11.40	11.45	-4	5,847	-0.07%
2018/05/30	27	11.20	0	0.00	11.25	27	6,534	0.41%
2018/05/29	5	11.30	7	11.20	11.40	-2	6,662	-0.03%
2018/05/28	53	10.78	0	0.00	10.90	53	6,902	0.77%
2018/05/25	1	10.80	0	0.00	10.80	1	7,117	0.01%
2018/05/24	4	10.96	0	0.00	11.00	4	7,257	0.06%
2018/05/23	32	10.95	0	0.00	10.95	32	7,979	0.40%
2018/05/21	1	11.05	0	0.00	11.05	1	8,767	0.01%
2018/05/18	0	0.00	1	11.10	11.00	-1	8,899	-0.01%
2018/05/17	8	10.90	6	10.95	10.90	2	8,978	0.02%
2018/05/16	6	10.80	0	0.00	10.80	6	9,034	0.07%
2018/05/14	0	0.00	1	10.95	10.85	-1	9,553	-0.01%
2018/05/11	1	10.90	1	11.15	10.90	0	9,629	0.00%
2018/05/10	3	10.77	3	10.97	11.00	0	9,646	0.00%
2018/04/27	0	0.00	1	10.80	10.80	-1	10,942	-0.01%
2018/04/26	1	10.70	0	0.00	10.75	1	11,246	0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/19	2	11.33	0	0.00	11.25	2	13,211	0.02%
2018/04/12	1	11.40	0	0.00	11.30	1	17,051	0.01%
2018/04/10	0	0.00	1	11.95	11.80	-1	17,410	-0.01%
2018/04/02	0	0.00	1.1	11.95	11.90	-1.1	18,769	-0.01%
2018/03/29	5	11.50	0	0.00	11.55	5	20,503	0.02%
2018/03/28	0	0.00	1	11.45	11.45	-1	20,514	0.00%
2018/03/27	0	0.00	1	11.30	11.15	-1	20,452	0.00%
2018/03/23	5	11.09	0	0.00	10.95	5	20,320	0.02%
2018/03/22	2	11.95	0	0.00	11.80	2	20,021	0.01%
2018/03/21	0	0.00	1	12.15	12.10	-1	19,894	-0.01%
2018/03/20	0	0.00	35	12.10	12.10	-35	19,964	-0.18%
2018/03/19	20	12.15	0	0.00	12.05	20	20,064	0.10%
2018/03/15	0	0.00	25	12.25	12.35	-25	20,571	-0.12%
2018/03/14	0	0.00	3	12.40	12.30	-3	20,742	-0.01%
2018/03/13	0	0.00	4	12.50	12.40	-4	20,768	-0.02%
2018/03/12	7	12.34	2	12.35	12.35	5	20,728	0.02%
2018/03/09	3	12.50	2	12.60	12.30	1	20,818	0.00%
2018/03/08	1	12.55	4	12.58	12.50	-3	20,854	-0.01%
2018/03/07	2	12.35	0	0.00	12.35	2	20,770	0.01%
2018/03/06	2	12.38	0	0.00	12.45	2	20,732	0.01%
2018/03/05	5	12.71	2	12.80	12.20	3	20,585	0.01%
2018/03/02	4	13.41	60	13.49	13.55	-56	19,892	-0.28%
2018/03/01	2	13.65	4	13.85	13.85	-2	19,740	-0.01%
2018/02/27	1	13.65	0	0.00	13.45	1	19,364	0.01%
2018/02/23	41	14.01	15	13.98	13.50	26	18,999	0.14%
2018/02/22	2	13.58	4	13.70	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	4	13.48	13.55	-4	18,062	-0.02%
2018/02/12	0	0.00	12	12.78	12.80	-12	17,554	-0.07%
2018/02/09	0	0.00	11	12.04	12.45	-11	17,463	-0.06%
2018/02/08	2	12.08	10	12.00	12.20	-8	17,444	-0.05%
2018/02/07	1	12.25	1	12.55	12.25	0	17,399	0.00%
2018/02/06	4	11.94	11	11.91	12.25	-7	17,268	-0.04%
2018/02/05	0	0.00	12	12.70	12.85	-12	16,969	-0.07%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	4	12.99	0	0.00	12.95	4	16,955	0.02%
2018/01/30	2	12.90	0	0.00	13.05	2	16,808	0.01%
2018/01/29	0	0.00	2	13.30	13.20	-2	16,648	-0.01%
2018/01/25	1	13.20	11	13.21	13.25	-10	16,668	-0.06%
2018/01/24	22	13.12	23	13.13	13.05	-1	16,514	-0.01%
2018/01/23	0	0.00	1	12.65	12.75	-1	16,150	-0.01%
2018/01/22	12	12.46	1	12.65	12.55	11	16,061	0.07%
2018/01/18	16	12.65	7	12.72	12.65	9	16,342	0.06%
2018/01/17	36	13.11	0	0.00	12.90	36	16,235	0.22%
2018/01/16	8	13.15	2	13.15	13.20	6	15,894	0.04%
2018/01/15	6	13.18	3	13.50	13.05	3	15,631	0.02%
2018/01/12	7	13.91	1	14.25	13.90	6	14,781	0.04%
2018/01/11	12	13.98	61	14.00	13.90	-49	14,390	-0.34%
2018/01/10	11	14.18	34.4	14.09	14.00	-23.4	13,953	-0.17%
2018/01/09	60	13.30	12	13.33	13.70	48	12,861	0.37%
2018/01/08	4	13.40	12	13.33	13.40	-8	12,193	-0.07%
2018/01/05	6	12.80	1	12.70	12.85	5	11,174	0.04%
2018/01/03	2	12.68	12	12.69	12.75	-10	10,724	-0.09%
2018/01/02	6	12.93	8	12.86	12.85	-2	10,405	-0.02%