中鴻 (2014)-元大-竹南券商分點個股進出

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
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南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	23.59	1	23.25	23.55	4	7,038	0.06%
2024/04/26	1	23.20	1	23.00	23.20	0	6,947	0.00%
2024/04/25	1	22.90	1	22.95	22.90	0	6,973	0.00%
2024/04/24	1	23.00	1	23.10	23.00	0	6,963	0.00%
2024/04/23	1	23.05	1	23.00	23.05	0	7,003	0.00%
2024/04/22	13	23.17	1	23.35	22.80	12	7,016	0.17%
2024/04/19	4	23.31	137	23.24	23.20	-133	6,917	-1.92%	大賣/鉅額交易
2024/04/18	3	23.62	5	23.57	23.75	-2	6,679	-0.03%
2024/04/17	1	22.25	0	0.00	22.25	1	6,151	0.02%
2024/04/16	3	22.25	4	22.20	22.15	-1	6,289	-0.02%
2024/04/15	5	22.80	0	0.00	22.65	5	6,417	0.08%
2024/04/12	21	23.08	13	23.02	23.00	8	6,362	0.13%
2024/04/11	9	23.57	3	23.30	23.35	6	6,346	0.09%
2024/04/10	9	24.52	4	24.50	24.10	5	6,309	0.08%
2024/04/09	15	23.96	34	24.60	24.95	-19	5,796	-0.33%
2024/04/03	65	22.90	60	22.53	22.80	5	5,013	0.10%
2024/03/29	0	0.00	0	22.05	22.10	0	5,293	0.00%
2024/03/28	0	22.35	2	22.35	22.05	-2	5,898	-0.03%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/21	0	0.00	2	22.20	22.20	-2	11,669	-0.02%
2024/03/18	0	22.15	0	0.00	22.25	0	12,849	0.00%
2024/03/15	0	0.00	0.5	22.25	22.25	-0.5	12,860	0.00%
2024/03/14	6	22.62	0	0.00	22.60	6	12,852	0.05%
2024/03/11	120	22.30	0	0.00	22.30	120	12,732	0.94%	大買/鉅額交易
2024/03/08	2	22.30	0	0.00	22.05	2	12,716	0.02%
2024/03/07	1	22.15	1	22.10	22.40	0	12,713	0.00%
2024/03/06	1	22.50	0	0.00	22.40	1	12,652	0.01%
2024/03/05	1	22.60	0	0.00	22.70	1	12,613	0.01%
2024/03/04	4	22.51	0	0.00	22.50	4	12,611	0.03%
2024/02/29	1	22.90	2	23.00	23.20	-1	12,736	-0.01%
2024/02/22	0	0.00	1	23.80	23.75	-1	12,900	-0.01%
2024/02/21	3	23.78	17	23.93	23.75	-14	12,943	-0.11%
2024/02/19	2	24.35	0	0.00	24.40	2	13,040	0.02%
2024/02/05	2	23.40	0	0.00	23.55	2	13,087	0.02%
2024/02/02	0	0.00	3	23.50	23.65	-3	13,085	-0.02%
2024/02/01	1	23.85	0	0.00	23.85	1	13,086	0.01%
2024/01/30	5	24.06	0	0.00	24.00	5	13,144	0.04%
2024/01/29	14	24.25	0	0.00	24.40	14	13,164	0.11%
2024/01/24	5	23.80	1	24.25	23.95	4	13,119	0.03%
2024/01/23	1	23.90	1	23.85	23.85	0	13,112	0.00%
2024/01/22	3	23.20	0	0.00	23.35	3	13,060	0.02%
2024/01/19	0	0.00	1	23.15	23.20	-1	13,049	-0.01%
2024/01/18	0	0.00	2	23.30	23.40	-2	12,991	-0.02%
2024/01/16	1	23.90	0	0.00	23.90	1	13,025	0.01%
2024/01/15	5	24.50	0	0.00	24.45	5	12,963	0.04%
2024/01/09	5	25.04	0	0.00	25.10	5	13,022	0.04%
2024/01/08	0	0.00	0.5	26.15	26.05	-0.5	12,801	0.00%
2024/01/05	1	26.05	0	0.00	26.10	1	12,727	0.01%
2024/01/04	1	26.20	1	26.10	26.25	0	12,671	0.00%
2024/01/02	2	26.10	0	0.00	26.05	2	12,482	0.02%
2023/12/29	5	25.80	1	26.00	26.05	4	12,465	0.03%
2023/12/28	6	26.05	0	0.00	25.95	6	12,479	0.05%
2023/12/27	5	26.28	3	26.48	26.20	2	12,340	0.02%
2023/12/26	7	26.72	25	26.62	26.70	-18	12,063	-0.15%
2023/12/25	32	27.11	5	27.46	26.95	27	11,878	0.23%
2023/12/22	22	26.90	6	27.03	27.00	16	11,440	0.14%
2023/12/21	12	27.82	7	27.81	27.70	5	10,953	0.05%
2023/12/20	30	27.83	34	27.97	28.20	-4	10,450	-0.04%
2023/12/19	15	26.68	20	27.23	27.75	-5	9,327	-0.05%
2023/12/18	27	26.93	17	27.12	26.85	10	7,949	0.13%
2023/12/15	2	24.70	15	25.63	26.00	-13	5,922	-0.22%
2023/12/14	1	23.65	4	23.66	23.65	-3	4,955	-0.06%
2023/12/13	1	23.10	1	23.25	23.10	0	5,090	0.00%
2023/12/12	1	22.90	1	23.10	22.90	0	5,192	0.00%
2023/12/11	1	23.05	1	23.50	23.05	0	5,194	0.00%
2023/12/08	1	23.25	6	23.37	23.25	-5	5,197	-0.10%
2023/12/07	1	23.55	1	23.80	23.55	0	5,206	0.00%
2023/12/06	1	23.80	1	23.60	23.80	0	5,216	0.00%
2023/12/05	1	23.55	1	23.75	23.55	0	5,163	0.00%
2023/12/04	1	23.80	1	23.45	23.80	0	5,142	0.00%
2023/12/01	1	23.50	1	23.35	23.50	0	5,088	0.00%
2023/11/30	1	23.35	1	23.40	23.35	0	5,087	0.00%
2023/11/29	2	23.60	1	23.80	23.55	1	5,135	0.02%
2023/11/28	1	23.65	1	23.55	23.65	0	5,111	0.00%
2023/11/27	1	23.25	3	23.35	23.25	-2	5,024	-0.04%
2023/11/24	3	22.80	2	22.73	22.80	1	4,925	0.02%
2023/11/23	3	22.80	2	22.80	22.75	1	4,947	0.02%
2023/11/22	2	22.75	1	23.00	22.70	1	4,929	0.02%
2023/11/21	7	22.76	2	22.50	22.70	5	4,799	0.10%
2023/11/20	1	22.20	1	22.35	22.20	0	4,711	0.00%
2023/11/17	1	22.15	1	22.45	22.15	0	4,667	0.00%
2023/11/16	1	22.45	2.3	22.45	22.45	-1.3	4,650	-0.03%
2023/11/15	1	21.65	0	0.00	22.10	1	4,565	0.02%
2023/11/14	0	0.00	5	21.15	21.20	-5	4,530	-0.11%
2023/11/13	0.3	21.30	5	21.30	21.20	-4.7	4,654	-0.10%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/08	0	0.00	1	21.15	21.15	-1	4,994	-0.02%
2023/10/31	2	21.70	0	0.00	21.55	2	6,448	0.03%
2023/10/30	0	0.00	2	21.70	21.55	-2	7,077	-0.03%
2023/10/24	1	20.80	0	0.00	20.60	1	7,330	0.01%
2023/10/18	2	21.03	0	0.00	21.75	2	7,777	0.03%
2023/10/17	2	21.43	0	0.00	21.45	2	7,782	0.03%
2023/10/12	0	0.00	20	21.70	21.85	-20	7,883	-0.25%
2023/10/11	1	21.80	0	0.00	21.45	1	7,934	0.01%
2023/10/05	1	22.05	1	21.80	21.90	0	7,962	0.00%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1	22.85	1	23.00	22.90	0	7,881	0.00%
2023/09/26	1	23.75	1	23.90	23.75	0	7,749	0.00%
2023/09/25	1	24.00	11	24.09	24.00	-10	7,773	-0.13%
2023/09/22	1	24.30	1	24.40	24.30	0	7,782	0.00%
2023/09/21	21	24.28	1.1	24.58	24.30	19.9	7,775	0.26%
2023/09/20	10	24.94	11	24.90	24.70	-1	7,808	-0.01%
2023/09/19	5	24.89	13	24.93	24.80	-8	7,937	-0.10%
2023/09/18	21	24.65	1	24.10	24.70	20	7,974	0.25%
2023/09/15	6	24.02	0	0.00	24.10	6	7,772	0.08%
2023/09/13	0	0.00	8	23.50	23.30	-8	7,998	-0.10%
2023/09/08	0	0.00	10	23.10	23.05	-10	8,336	-0.12%
2023/09/07	0	0.00	1	23.25	23.20	-1	8,399	-0.01%
2023/08/30	0	0.00	2	22.70	22.80	-2	8,744	-0.02%
2023/08/29	1	22.60	0	0.00	22.75	1	8,721	0.01%
2023/08/28	1	23.05	1	22.95	22.95	0	8,699	0.00%
2023/08/25	0	0.00	10	22.85	22.90	-10	8,695	-0.11%
2023/08/24	0	22.85	0	0.00	22.60	0	8,687	0.00%
2023/08/22	1	22.70	0	0.00	22.80	1	8,701	0.01%
2023/08/21	0	0.00	1	23.25	22.95	-1	8,709	-0.01%
2023/08/17	1	22.45	1	22.85	22.70	0	8,597	0.00%
2023/08/16	3	22.92	0	0.00	22.85	3	8,488	0.04%
2023/08/15	1	23.40	0	0.00	23.25	1	8,433	0.01%
2023/08/14	1	23.25	2	23.28	23.25	-1	8,369	-0.01%
2023/08/11	0	0.00	1	25.10	24.50	-1	8,200	-0.01%
2023/08/10	1	25.15	1	25.45	25.15	0	8,083	0.00%
2023/08/09	1	25.35	1	25.95	25.35	0	8,026	0.00%
2023/08/08	1	25.45	1.2	26.09	25.45	-0.2	7,979	0.00%
2023/08/07	12.2	25.58	7.5	26.15	26.10	4.7	7,900	0.06%
2023/08/04	10	26.08	23	26.02	26.10	-13	7,485	-0.17%
2023/08/02	5	25.59	7	25.36	25.35	-2	6,959	-0.03%
2023/08/01	2	24.80	1	24.30	24.70	1	6,343	0.02%
2023/07/31	1	24.15	1	24.40	24.15	0	6,308	0.00%
2023/07/28	1	24.40	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	0.00	1	24.90	24.85	-1	6,193	-0.02%
2023/07/26	3	24.60	4	24.65	24.50	-1	6,197	-0.02%
2023/07/25	3	24.57	1	24.95	24.70	2	6,081	0.03%
2023/07/24	1	24.65	2	24.55	24.65	-1	6,006	-0.02%
2023/07/21	1	24.30	3	24.60	24.25	-2	5,786	-0.03%
2023/07/20	2	24.70	5	24.65	24.65	-3	5,833	-0.05%
2023/07/19	0	0.00	1	24.20	23.60	-1	5,722	-0.02%
2023/07/18	1	24.05	1	24.45	24.05	0	5,908	0.00%
2023/07/17	4	24.26	1	24.00	24.20	3	5,975	0.05%
2023/07/14	2.5	23.86	3.6	23.90	23.85	-1.1	6,015	-0.02%
2023/07/13	0	0.00	10	23.50	23.35	-10	5,984	-0.17%
2023/07/10	0	0.00	1	23.70	23.40	-1	6,079	-0.02%
2023/07/07	2	23.35	2	23.55	23.35	0	6,111	0.00%
2023/07/06	1	23.70	0	0.00	23.80	1	6,107	0.02%
2023/07/05	2	24.35	0	0.00	24.20	2	6,050	0.03%
2023/07/03	2	24.35	1	24.65	24.50	1	6,089	0.02%
2023/06/30	2	24.65	0	0.00	24.40	2	6,058	0.03%
2023/06/29	1	24.65	0	0.00	24.65	1	6,043	0.02%
2023/06/28	1	25.00	1	25.20	24.85	0	6,043	0.00%
2023/06/27	17	25.25	3	25.08	25.25	14	5,963	0.23%
2023/06/26	7	24.75	5	25.04	24.75	2	5,823	0.03%
2023/06/21	0	0.00	1	24.65	24.55	-1	5,811	-0.02%
2023/06/20	3	24.65	1	24.65	24.65	2	5,879	0.03%
2023/06/19	18	25.03	3	24.98	24.90	15	5,893	0.25%
2023/06/16	3	24.68	6	24.23	24.55	-3	5,664	-0.05%
2023/06/15	1	23.65	1	24.00	23.65	0	5,518	0.00%
2023/06/14	2	23.85	6	23.98	23.85	-4	5,686	-0.07%
2023/06/13	3.1	23.29	0	0.00	23.20	3.1	5,680	0.05%
2023/06/12	0	0.00	1	23.65	23.50	-1	5,720	-0.02%
2023/06/09	0	0.00	1	24.00	23.95	-1	5,802	-0.02%
2023/06/08	2	23.90	0	0.00	23.90	2	5,983	0.03%
2023/06/07	0	0.00	1	23.95	23.95	-1	6,110	-0.02%
2023/06/06	5	23.86	3	24.23	23.85	2	6,211	0.03%
2023/06/05	5	24.39	10	24.22	24.40	-5	6,245	-0.08%
2023/05/30	2	23.00	0	0.00	23.00	2	6,578	0.03%
2023/05/29	0.1	23.25	2	23.20	23.15	-1.9	7,000	-0.03%
2023/05/26	0	0.00	2	23.10	23.00	-2	7,358	-0.03%
2023/05/18	0.1	23.65	0	0.00	23.60	0.1	8,285	0.00%
2023/05/15	0.2	23.40	0	0.00	23.35	0.2	8,695	0.00%
2023/05/12	4.1	23.77	0	0.00	23.00	4.1	8,750	0.05%
2023/05/11	4.1	23.77	0	0.00	23.40	4.1	8,702	0.05%
2023/05/10	1	24.10	0	0.00	24.25	1	8,820	0.01%
2023/05/09	0	0.00	13	24.20	24.25	-13	9,053	-0.14%
2023/05/04	2	24.05	0	0.00	24.05	2	9,566	0.02%
2023/05/03	2	24.15	0	0.00	24.25	2	9,880	0.02%
2023/04/28	1	24.35	0	0.00	24.50	1	10,489	0.01%
2023/04/27	3	24.18	1	24.40	24.30	2	10,776	0.02%
2023/04/26	0	0.00	19	24.34	24.60	-19	10,991	-0.17%
2023/04/25	11.2	24.72	5	24.50	24.45	6.2	11,452	0.05%
2023/04/24	4	25.20	0	0.00	25.15	4	11,957	0.03%
2023/04/21	9.2	25.19	2	25.25	25.55	7.2	12,174	0.06%
2023/04/20	3	25.80	0	0.00	25.75	3	12,054	0.02%
2023/04/18	11	26.55	1	26.65	26.55	10	12,241	0.08%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/11	10	26.80	0	0.00	26.95	10	12,654	0.08%
2023/04/07	6	26.53	0	0.00	26.55	6	13,120	0.05%
2023/04/06	0.1	26.50	0	0.00	26.75	0.1	13,469	0.00%
2023/03/29	0.1	26.25	1	26.25	26.40	-0.9	17,033	-0.01%
2023/03/28	2.1	26.08	0	0.00	26.15	2.1	17,801	0.01%
2023/03/27	0.1	26.55	5	26.85	26.50	-4.9	18,537	-0.03%
2023/03/24	2	26.78	1	26.50	26.55	1	19,550	0.01%
2023/03/23	2.1	26.35	0	0.00	26.40	2.1	20,721	0.01%
2023/03/22	3	26.60	0	0.00	26.60	3	22,079	0.01%
2023/03/21	0	0.00	5	27.05	26.85	-5	22,657	-0.02%
2023/03/20	1	26.55	2	26.65	26.65	-1	22,689	0.00%
2023/03/17	21.1	27.15	0	0.00	27.15	21.1	22,606	0.09%
2023/03/16	1	27.05	2	27.05	27.05	-1	22,463	0.00%
2023/03/15	10	27.50	20	27.73	27.60	-10	22,491	-0.04%
2023/03/14	2	27.75	0	0.00	27.60	2	22,529	0.01%
2023/03/13	7.2	27.85	0	0.00	27.75	7.2	22,740	0.03%
2023/03/10	2.2	27.82	2	27.85	27.90	0.2	22,697	0.00%
2023/03/09	0	0.00	2	28.65	28.70	-2	22,744	-0.01%
2023/03/08	1	28.40	0	0.00	28.40	1	22,700	0.00%
2023/03/07	2	28.73	1	28.85	28.80	1	22,742	0.00%
2023/03/06	1	28.30	2	28.60	28.40	-1	22,627	0.00%
2023/03/02	0	0.00	2	27.55	28.15	-2	22,576	-0.01%
2023/03/01	17	27.49	7	28.23	27.40	10	22,561	0.04%
2023/02/24	16	29.15	2	29.88	28.90	14	22,234	0.06%
2023/02/23	2	29.58	18.1	29.50	29.70	-16.1	21,938	-0.07%
2023/02/22	1	29.05	1	29.15	29.20	0	21,873	0.00%
2023/02/21	1	29.15	7	29.29	29.25	-6	21,945	-0.03%
2023/02/20	0	0.00	1	29.20	29.20	-1	22,379	0.00%
2023/02/17	22	28.97	1	29.05	29.00	21	23,118	0.09%
2023/02/16	1	28.95	1	29.15	28.80	0	23,559	0.00%
2023/02/15	2	29.00	2	28.78	28.40	0	23,389	0.00%
2023/02/14	1	28.95	2	28.88	28.80	-1	23,295	0.00%
2023/02/13	1	27.90	11	28.70	28.85	-10	23,198	-0.04%
2023/02/10	0.1	28.20	0	0.00	28.10	0.1	23,059	0.00%
2023/02/09	1	28.45	0	0.00	28.40	1	23,070	0.00%
2023/02/08	4	28.78	0	0.00	28.65	4	23,104	0.02%
2023/02/07	10	27.80	1	28.65	28.80	9	22,930	0.04%
2023/02/06	0	0.00	2	27.70	28.05	-2	22,757	-0.01%
2023/02/03	13	27.85	2	27.95	27.80	11	22,668	0.05%
2023/02/02	5	28.37	5	28.44	28.45	0	22,489	0.00%
2023/02/01	19	28.65	2	29.03	28.75	17	22,276	0.08%
2023/01/31	6	29.03	1	28.95	29.00	5	21,995	0.02%
2023/01/30	12	28.72	10	28.92	29.00	2	21,744	0.01%
2023/01/17	1	28.45	14	28.29	28.45	-13	21,441	-0.06%
2023/01/16	6	27.90	2	27.98	27.95	4	21,168	0.02%
2023/01/13	5	28.01	5.3	27.90	27.75	-0.3	20,983	0.00%
2023/01/12	11	28.15	2	28.10	27.60	9	20,674	0.04%
2023/01/11	0	0.00	2	27.70	27.80	-2	20,210	-0.01%
2023/01/10	1	27.10	1	27.10	27.25	0	19,989	0.00%
2023/01/09	1	27.35	15	27.43	27.35	-14	19,992	-0.07%
2023/01/06	1	27.10	1	26.75	27.10	0	19,758	0.00%
2023/01/05	1	26.50	8	26.93	26.50	-7	19,785	-0.04%
2023/01/04	2	26.83	1	27.30	26.65	1	19,743	0.01%
2023/01/03	3	27.10	16	27.16	27.10	-13	19,655	-0.07%
2022/12/30	2	26.75	2	26.93	26.75	0	19,555	0.00%
2022/12/29	12	26.59	2	26.55	26.60	10	19,450	0.05%
2022/12/28	2	26.95	18	27.06	26.80	-16	19,437	-0.08%
2022/12/27	23	26.66	15	26.82	26.70	8	19,274	0.04%
2022/12/26	15	27.23	10	27.30	27.10	5	19,051	0.03%
2022/12/23	11	27.70	19	27.68	27.60	-8	18,722	-0.04%
2022/12/22	12	27.20	4	27.13	27.30	8	17,973	0.04%
2022/12/21	4	26.98	21	27.02	27.10	-17	16,789	-0.10%
2022/12/20	7	26.00	0	0.00	24.70	7	15,380	0.05%
2022/12/19	36	27.21	5	26.90	26.00	31	14,732	0.21%
2022/12/16	7	27.54	1	27.70	27.50	6	14,061	0.04%
2022/12/15	1	27.60	10	27.00	27.60	-9	13,168	-0.07%
2022/12/14	21	26.41	8	26.01	25.90	13	12,193	0.11%
2022/12/13	2	24.65	1	24.40	26.40	1	10,963	0.01%
2022/12/12	2	24.05	2	23.98	24.00	0	10,542	0.00%
2022/12/09	1	23.80	1	23.85	23.80	0	10,567	0.00%
2022/12/08	1	23.75	0	0.00	23.75	1	10,633	0.01%
2022/12/06	1	24.20	1	24.60	24.15	0	10,594	0.00%
2022/12/05	1	24.70	0	0.00	24.70	1	10,597	0.01%
2022/12/02	1	23.50	0	0.00	23.60	1	10,364	0.01%
2022/12/01	16	23.95	0	0.00	23.95	16	10,432	0.15%
2022/11/29	6	22.80	22	23.13	23.85	-16	10,493	-0.15%
2022/11/25	5	22.84	0	0.00	22.80	5	10,516	0.05%
2022/11/23	15	23.27	0	0.00	22.75	15	10,466	0.14%
2022/11/22	20	24.13	26	23.84	23.35	-6	10,378	-0.06%
2022/11/21	0	0.00	2	23.70	23.85	-2	10,361	-0.02%
2022/11/18	1	24.35	0	0.00	23.90	1	10,353	0.01%
2022/11/16	0	0.00	7	23.99	24.45	-7	10,149	-0.07%
2022/11/15	13	23.22	4	23.00	24.10	9	9,713	0.09%
2022/11/14	0	0.00	56	22.44	22.45	-56	8,940	-0.63%
2022/11/11	0	0.00	3	20.50	20.45	-3	8,585	-0.03%
2022/11/07	0	0.00	14	20.24	20.40	-14	9,865	-0.14%
2022/11/04	5	19.90	0	0.00	19.90	5	9,907	0.05%
2022/11/02	0	0.00	4	20.25	20.45	-4	9,996	-0.04%
2022/11/01	1	19.80	0	0.00	20.00	1	10,034	0.01%
2022/10/26	2	20.45	0	0.00	20.45	2	10,711	0.02%
2022/10/20	3	21.22	3	22.45	22.45	0	11,328	0.00%
2022/10/17	0	0.00	3	20.90	21.15	-3	11,683	-0.03%
2022/10/14	3	21.75	0	0.00	21.15	3	11,844	0.03%
2022/10/13	0	0.00	1	21.90	21.15	-1	11,967	-0.01%
2022/10/07	0.1	22.65	0	0.00	22.55	0.1	12,243	0.00%
2022/10/06	1	22.20	0	0.00	22.50	1	12,267	0.01%
2022/10/05	3	22.50	5	22.75	22.60	-2	12,293	-0.02%
2022/10/04	1	22.15	0	0.00	22.15	1	12,230	0.01%
2022/09/29	0	0.00	6	20.94	21.00	-6	12,300	-0.05%
2022/09/26	1	22.10	0	0.00	21.65	1	12,522	0.01%
2022/09/23	3	23.10	4	23.06	23.00	-1	12,506	-0.01%
2022/09/22	2	22.55	0	0.00	22.55	2	12,464	0.02%
2022/09/21	8	23.21	2	23.20	23.20	6	12,282	0.05%
2022/09/20	9	23.88	0	0.00	24.20	9	12,026	0.07%
2022/09/19	5	24.84	3	24.65	24.45	2	11,912	0.02%
2022/09/14	5	23.95	0	0.00	23.95	5	11,970	0.04%
2022/09/12	1	24.80	1	24.95	24.60	0	12,301	0.00%
2022/09/07	0	0.00	1	24.30	23.90	-1	12,320	-0.01%
2022/09/06	6	23.95	7	24.49	23.95	-1	12,180	-0.01%
2022/09/05	2	24.65	0	0.00	24.60	2	12,095	0.02%
2022/09/02	55	25.15	2	25.65	25.15	53	12,179	0.44%
2022/09/01	6	25.23	0	0.00	25.20	6	12,175	0.05%
2022/08/31	3.1	25.70	2	25.90	25.95	1.1	12,098	0.01%
2022/08/30	4	26.30	2	26.35	26.30	2	12,043	0.02%
2022/08/29	3	26.27	0	0.00	26.25	3	12,111	0.02%
2022/08/25	2	26.95	2	26.65	26.90	0	12,183	0.00%
2022/08/24	1	27.00	2	26.95	26.80	-1	12,216	-0.01%
2022/08/22	1	26.80	1	27.25	26.80	0	12,299	0.00%
2022/08/19	8.1	27.61	1	28.00	27.55	7.1	12,263	0.06%
2022/08/18	1	27.70	1	27.45	27.70	0	12,205	0.00%
2022/08/17	4	27.71	2	27.60	27.45	2	12,084	0.02%
2022/08/16	1	27.00	1	27.60	27.20	0	11,983	0.00%
2022/08/15	2	27.60	24	27.22	27.60	-22	11,864	-0.19%
2022/08/12	2	25.85	1	26.10	26.00	1	11,606	0.01%
2022/08/11	2	25.40	5	25.35	25.20	-3	11,403	-0.03%
2022/08/09	0	0.00	23	25.65	25.50	-23	11,359	-0.20%
2022/08/08	2	25.65	0	0.00	25.50	2	11,344	0.02%
2022/08/05	4	26.13	2	26.10	26.05	2	11,308	0.02%
2022/08/04	5	25.92	7	26.24	26.00	-2	11,422	-0.02%
2022/08/03	2	26.60	4	26.65	26.70	-2	11,402	-0.02%
2022/08/02	5	27.15	5	27.27	26.90	0	11,544	0.00%
2022/08/01	10	25.87	1	26.40	27.10	9	11,292	0.08%
2022/07/29	0	0.00	2	25.10	25.15	-2	11,552	-0.02%
2022/07/28	3	24.75	1	24.95	24.90	2	11,523	0.02%
2022/07/27	5	24.58	9	24.69	24.60	-4	11,460	-0.03%
2022/07/26	2	25.25	2	25.20	25.05	0	11,397	0.00%
2022/07/25	9	28.48	12	28.63	28.70	-3	11,190	-0.03%
2022/07/22	10	28.15	0	0.00	28.20	10	11,040	0.09%
2022/07/21	13	28.32	0	0.00	28.10	13	11,086	0.12%
2022/07/20	7	29.18	3	29.18	29.40	4	11,156	0.04%
2022/07/19	4	28.48	3	29.00	28.75	1	11,216	0.01%
2022/07/18	3	27.50	1	27.55	28.40	2	11,158	0.02%
2022/07/14	0	0.00	6	26.55	26.80	-6	11,223	-0.05%
2022/07/13	1	26.60	0	0.00	26.60	1	11,308	0.01%
2022/07/08	1	26.90	7	26.60	26.70	-6	11,748	-0.05%
2022/07/07	7	26.09	0	0.00	26.00	7	11,839	0.06%
2022/07/05	0	0.00	1	25.60	26.00	-1	12,164	-0.01%
2022/07/04	3	25.02	0	0.00	25.00	3	12,242	0.02%
2022/07/01	1	26.40	4	27.15	26.60	-3	12,314	-0.02%
2022/06/28	0	0.00	1	27.85	27.95	-1	12,507	-0.01%
2022/06/27	1	28.50	2	28.15	28.50	-1	13,089	-0.01%
2022/06/24	2	27.35	6	27.50	27.50	-4	13,382	-0.03%
2022/06/23	1	27.30	0	0.00	27.10	1	13,663	0.01%
2022/06/22	4	27.56	0	0.00	27.40	4	13,894	0.03%
2022/06/21	4	28.26	1	28.50	28.40	3	14,512	0.02%
2022/06/20	13	28.15	2	29.00	28.05	11	14,978	0.07%
2022/06/16	0	0.00	1	30.00	30.00	-1	17,398	-0.01%
2022/06/15	0	0.00	1	30.90	30.90	-1	17,549	-0.01%
2022/06/14	1	30.65	0	0.00	31.00	1	17,760	0.01%
2022/06/13	19	31.52	0	0.00	31.15	19	18,175	0.10%
2022/06/10	2	32.33	0	0.00	32.55	2	18,323	0.01%
2022/06/09	1	32.75	0	0.00	32.85	1	18,553	0.01%
2022/06/08	5	33.50	0	0.00	33.15	5	19,323	0.03%
2022/06/07	3	33.10	0	0.00	33.30	3	19,624	0.02%
2022/06/06	0	0.00	2	32.95	33.50	-2	19,839	-0.01%
2022/06/02	7	32.61	0	0.00	32.65	7	21,173	0.03%
2022/06/01	0	0.00	6	33.15	33.15	-6	22,617	-0.03%
2022/05/31	6	32.73	0	0.00	32.70	6	22,746	0.03%
2022/05/27	0	0.00	30	33.15	33.00	-30	23,267	-0.13%
2022/05/24	8	33.54	0	0.00	32.90	8	24,000	0.03%
2022/05/23	4	33.15	3	33.15	33.00	1	24,170	0.00%
2022/05/20	5	32.71	3	33.12	33.10	2	24,603	0.01%
2022/05/19	1	31.55	0	0.00	31.90	1	25,466	0.00%
2022/05/18	3	33.18	2	33.58	33.45	1	25,245	0.00%
2022/05/17	4	32.84	3	32.88	32.95	1	25,175	0.00%
2022/05/16	2	33.00	2	33.05	32.90	0	25,132	0.00%
2022/05/13	3	32.70	1	32.50	32.75	2	25,157	0.01%
2022/05/12	2	33.13	3	33.23	32.35	-1	25,175	0.00%
2022/05/11	7	33.70	1	33.75	33.65	6	25,046	0.02%
2022/05/10	30	34.35	7	34.35	34.50	23	25,121	0.09%
2022/05/09	3	33.72	7	33.96	33.65	-4	25,071	-0.02%
2022/05/06	32	34.79	20	34.81	34.60	12	25,056	0.05%
2022/05/05	4	38.44	4	38.41	38.35	0	24,627	0.00%
2022/05/04	6	38.00	6	37.95	37.95	0	24,616	0.00%
2022/05/03	3	37.72	0	0.00	37.85	3	24,698	0.01%
2022/04/29	2	38.13	1	38.15	38.15	1	24,756	0.00%
2022/04/28	3	38.25	0	0.00	38.05	3	24,853	0.01%
2022/04/27	19	38.50	5	37.40	38.20	14	24,827	0.06%
2022/04/26	6	40.06	1	39.45	39.40	5	24,640	0.02%
2022/04/25	13	41.33	3	41.00	40.90	10	24,401	0.04%
2022/04/22	3	44.02	7	43.57	43.85	-4	24,199	-0.02%
2022/04/21	3	43.18	31	43.22	43.10	-28	24,298	-0.12%
2022/04/20	4	43.70	3	44.15	43.60	1	24,620	0.00%
2022/04/19	5	44.73	2	44.88	44.50	3	24,576	0.01%
2022/04/18	26	45.40	21	45.14	44.75	5	24,596	0.02%
2022/04/15	2	47.03	32	47.00	46.80	-30	24,461	-0.12%
2022/04/14	5	47.00	1.2	47.35	46.80	3.9	24,431	0.02%
2022/04/13	23	46.94	1	47.15	47.10	22	24,418	0.09%
2022/04/12	3	46.02	3.5	46.26	46.70	-0.5	24,421	0.00%
2022/04/11	9	46.82	21	47.08	46.65	-12	24,375	-0.05%
2022/04/08	0	0.00	8	46.68	47.50	-8	24,241	-0.03%
2022/04/07	30	47.04	22	47.25	45.75	8	24,089	0.03%
2022/04/06	7	46.56	7	46.82	46.95	0	23,863	0.00%
2022/04/01	16	46.42	12	46.40	46.55	4	23,925	0.02%
2022/03/31	7	46.73	5	46.65	46.15	2	24,396	0.01%
2022/03/30	27	45.25	34	45.88	46.90	-7	24,614	-0.03%
2022/03/29	13	46.49	4	46.39	46.00	9	24,555	0.04%
2022/03/28	9	47.28	12	47.46	47.30	-3	24,828	-0.01%
2022/03/25	2	48.50	32	48.22	48.50	-30	25,621	-0.12%
2022/03/24	24	48.65	19	48.41	47.95	5	27,333	0.02%
2022/03/23	20	47.62	27	47.79	48.50	-7	28,160	-0.02%
2022/03/22	36	47.83	34	48.18	47.40	2	27,779	0.01%
2022/03/21	60	46.69	65	46.94	47.20	-5	26,656	-0.02%
2022/03/18	8	44.11	6.2	44.06	43.95	1.8	25,846	0.01%
2022/03/17	29	44.51	24	43.96	44.20	5	26,610	0.02%
2022/03/16	11	43.76	13	44.05	43.75	-2	26,726	-0.01%
2022/03/15	4	43.48	2	43.65	43.20	2	26,546	0.01%
2022/03/14	12	43.65	12	43.55	44.00	0	27,330	0.00%
2022/03/11	14	43.74	20	43.63	43.60	-6	27,832	-0.02%
2022/03/10	16	42.14	14	42.27	42.80	2	27,391	0.01%
2022/03/09	12.3	41.52	5	41.34	41.80	7.3	27,386	0.03%
2022/03/08	23	43.57	15	43.51	40.90	8	27,456	0.03%
2022/03/07	37	43.35	59	43.44	43.90	-22	26,189	-0.08%
2022/03/04	3	42.03	11	42.29	42.00	-8	24,971	-0.03%
2022/03/03	5	42.30	2	42.98	42.30	3	25,053	0.01%
2022/03/02	21	42.39	23	42.71	42.25	-2	25,338	-0.01%
2022/03/01	26	42.99	29	42.40	42.05	-3	26,021	-0.01%
2022/02/25	2	40.55	2	40.75	40.50	0	27,087	0.00%
2022/02/24	17	39.95	31.1	39.99	39.35	-14.1	27,790	-0.05%
2022/02/23	11	41.39	1	41.15	41.30	10	27,769	0.04%
2022/02/22	30	42.46	27	42.21	41.20	3	27,786	0.01%
2022/02/21	19	42.11	27	42.58	42.75	-8	27,345	-0.03%
2022/02/18	0	0.00	6	39.89	39.85	-6	26,414	-0.02%
2022/02/17	3	39.85	2	39.40	39.75	1	26,629	0.00%
2022/02/14	6	39.69	4	39.71	39.80	2	28,130	0.01%
2022/02/11	1	40.35	6	40.64	40.35	-5	28,247	-0.02%
2022/02/10	2	40.55	1	40.30	40.50	1	28,566	0.00%
2022/02/09	1	40.00	1	40.65	40.25	0	29,265	0.00%
2022/02/08	4	39.64	7	39.76	40.00	-3	29,287	-0.01%
2022/02/07	11	38.26	3	38.23	39.85	8	29,340	0.03%
2022/01/26	2	36.80	2	36.95	37.00	0	29,320	0.00%
2022/01/25	2	37.28	6	37.22	36.75	-4	29,502	-0.01%
2022/01/24	4	37.16	0	0.00	37.10	4	29,595	0.01%
2022/01/21	6	38.80	7	38.51	38.15	-1	29,608	0.00%
2022/01/20	4	38.95	3	38.65	39.25	1	29,596	0.00%
2022/01/17	3	39.60	2.2	39.59	39.45	0.8	29,911	0.00%
2022/01/14	1	40.00	1	40.05	40.00	0	30,508	0.00%
2022/01/13	15	39.70	3	39.83	40.00	12	30,450	0.04%
2022/01/12	1	38.25	0	0.00	38.45	1	30,188	0.00%
2022/01/11	4	38.64	2	38.75	38.15	2	30,146	0.01%
2022/01/10	6	38.70	0	0.00	38.90	6	30,244	0.02%
2022/01/07	12	39.99	30	39.41	39.05	-18	30,235	-0.06%
2022/01/06	1	39.70	3	39.95	39.75	-2	30,272	-0.01%
2022/01/05	4	40.59	5	40.51	40.25	-1	30,346	0.00%
2022/01/04	1	40.05	8	40.28	40.15	-7	30,395	-0.02%
2022/01/03	5	40.80	0	0.00	40.70	5	30,572	0.02%
2021/12/30	24	41.12	1	41.10	41.15	23	30,805	0.07%
2021/12/29	8	41.31	4	41.45	41.50	4	30,944	0.01%
2021/12/28	0	0.00	4	41.13	41.10	-4	31,211	-0.01%
2021/12/27	12	42.10	20	41.86	41.00	-8	31,412	-0.03%
2021/12/24	30	43.30	9	43.58	42.55	21	31,107	0.07%
2021/12/23	7	43.48	7	43.81	43.55	0	30,878	0.00%
2021/12/22	1.6	44.05	24	44.08	43.90	-22.4	30,458	-0.07%
2021/12/21	18	43.27	17	43.39	44.55	1	29,872	0.00%
2021/12/20	69	43.77	40.3	43.69	44.05	28.7	28,816	0.10%
2021/12/17	39	41.18	37.1	41.45	41.70	1.9	26,866	0.01%
2021/12/16	11	39.58	6	39.64	39.40	5	25,705	0.02%
2021/12/15	2	39.98	1	39.65	39.95	1	25,899	0.00%
2021/12/14	9	39.85	32	40.00	39.65	-23	25,870	-0.09%
2021/12/13	8	40.33	7	40.44	40.90	1	25,432	0.00%
2021/12/10	9	39.12	8	38.98	38.50	1	24,588	0.00%
2021/12/09	4	38.84	8	39.04	38.45	-4	24,644	-0.02%
2021/12/08	29	40.35	32	39.66	39.15	-3	24,884	-0.01%
2021/12/07	31	38.49	29	38.30	39.00	2	24,544	0.01%
2021/12/06	33	37.34	5	37.16	37.10	28	23,937	0.12%
2021/12/03	8	36.41	41	36.26	36.50	-33	23,783	-0.14%
2021/12/02	11	36.29	5	36.00	36.20	6	23,710	0.03%
2021/11/30	2	34.80	6	34.88	35.10	-4	23,681	-0.02%
2021/11/29	19	35.12	2	35.25	35.10	17	23,701	0.07%
2021/11/26	31	36.23	1	37.35	36.25	30	23,693	0.13%
2021/11/25	10.1	38.32	28	37.91	38.15	-17.9	23,602	-0.08%
2021/11/24	35	36.80	27	37.18	37.40	8	22,654	0.04%
2021/11/23	12	35.04	18	35.27	35.20	-6	21,411	-0.03%
2021/11/22	2	32.78	4	33.03	33.40	-2	21,791	-0.01%
2021/11/19	11.1	33.11	10	32.95	32.85	1.1	21,762	0.01%
2021/11/18	8	33.80	3	33.73	33.90	5	21,745	0.02%
2021/11/17	7	34.08	3	34.25	33.85	4	21,904	0.02%
2021/11/16	3	34.17	11	34.18	34.10	-8	22,142	-0.04%
2021/11/15	2	34.70	1	35.65	34.75	1	22,263	0.00%
2021/11/12	5	35.60	1	36.35	35.55	4	22,815	0.02%
2021/11/11	3	36.43	5	36.54	36.25	-2	22,815	-0.01%
2021/11/10	2	35.25	3	35.53	34.95	-1	22,256	0.00%
2021/11/09	9	35.38	6	35.71	35.70	3	22,466	0.01%
2021/11/08	33	36.32	28	36.26	36.25	5	22,636	0.02%
2021/11/05	4	34.50	4	34.31	34.30	0	22,459	0.00%
2021/11/04	1	35.55	0	0.00	35.15	1	22,738	0.00%
2021/11/03	3	35.53	20	35.71	35.70	-17	23,539	-0.07%
2021/11/02	3	36.10	5	36.16	35.15	-2	23,573	-0.01%
2021/11/01	21	35.15	3	34.85	35.20	18	23,736	0.08%
2021/10/29	2	34.55	1	34.85	35.10	1	23,880	0.00%
2021/10/28	0.2	34.73	3	34.62	34.85	-2.8	23,908	-0.01%
2021/10/27	1	35.15	5	35.23	35.30	-4	24,131	-0.02%
2021/10/26	1	35.05	7	35.33	35.60	-6	24,736	-0.02%
2021/10/25	2	34.38	3	34.87	35.05	-1	25,027	0.00%
2021/10/22	6	33.77	11	34.48	33.70	-5	25,424	-0.02%
2021/10/21	5	37.04	4	36.98	36.90	1	25,461	0.00%
2021/10/20	2	36.90	1	37.10	36.05	1	25,804	0.00%
2021/10/18	13	35.90	13	36.61	36.40	0	26,883	0.00%
2021/10/15	1	36.45	0	0.00	36.30	1	27,449	0.00%
2021/10/13	1	35.55	4	36.01	35.80	-3	28,804	-0.01%
2021/10/12	1	36.75	1	36.20	36.10	0	29,292	0.00%
2021/10/08	3	36.90	5	36.99	37.00	-2	30,189	-0.01%
2021/10/07	2	37.78	0	0.00	38.30	2	31,156	0.01%
2021/10/06	2	38.43	0	0.00	38.05	2	32,370	0.01%
2021/10/05	3	37.47	2	38.23	39.00	1	33,509	0.00%
2021/10/04	3	37.95	9.1	38.38	37.10	-6.1	34,130	-0.02%
2021/10/01	7	40.16	11	39.37	39.15	-4	35,544	-0.01%
2021/09/30	1	40.56	8	40.64	41.80	-7	37,175	-0.02%
2021/09/29	5	41.07	9	40.65	40.35	-4	38,748	-0.01%
2021/09/28	1	41.45	1	41.50	41.45	0	41,331	0.00%
2021/09/27	1.2	42.03	0	0.00	42.35	1.2	44,443	0.00%
2021/09/24	3	41.47	7	41.73	41.75	-4	49,121	-0.01%
2021/09/23	5	41.02	13	40.75	41.25	-8	55,807	-0.01%
2021/09/22	14	41.25	0	0.00	41.00	14	63,801	0.02%
2021/09/17	6.1	43.84	23	43.84	44.45	-16.9	67,891	-0.02%
2021/09/16	14	44.61	6	44.94	44.15	8	70,029	0.01%
2021/09/15	5	44.66	6	44.92	45.05	-1	71,938	0.00%
2021/09/14	9	45.64	64	45.60	45.50	-55	75,763	-0.07%
2021/09/13	63	47.02	8	46.92	46.90	55	79,590	0.07%
2021/09/10	63	46.23	50	46.31	46.35	13	80,607	0.02%
2021/09/09	3	44.25	5	44.31	44.95	-2	81,642	0.00%
2021/09/08	5	44.47	3	43.93	43.70	2	84,570	0.00%
2021/09/07	5	44.48	5	44.70	44.20	0	84,889	0.00%
2021/09/06	8	44.56	9	44.91	44.45	-1	85,072	0.00%
2021/09/03	3	44.72	7	44.70	44.05	-4	85,000	0.00%
2021/09/02	5	44.66	18	45.41	44.40	-13	85,129	-0.02%
2021/09/01	3	46.85	14.1	46.46	46.05	-11.1	85,115	-0.01%
2021/08/31	6	46.93	7	46.44	46.85	-1	85,070	0.00%
2021/08/30	5.1	46.15	3	46.28	46.40	2.1	85,302	0.00%
2021/08/27	5	46.08	3	46.05	45.85	2	85,511	0.00%
2021/08/26	14	46.41	15.1	47.22	46.00	-1.1	85,671	0.00%
2021/08/25	1	43.75	16	44.38	44.10	-15	85,317	-0.02%
2021/08/24	31	43.40	13.3	44.10	44.00	17.7	89,217	0.02%
2021/08/23	7	44.54	4	44.58	44.10	3	93,474	0.00%
2021/08/20	10	42.97	1	43.25	43.40	9	96,058	0.01%
2021/08/19	9	43.87	0	0.00	42.75	9	98,816	0.01%
2021/08/18	10	42.93	11	43.29	45.40	-1	100,762	0.00%
2021/08/17	7.2	46.55	10	46.67	44.30	-2.8	102,491	0.00%
2021/08/16	20	48.35	13	48.15	47.80	7	106,682	0.01%
2021/08/13	4	48.34	1	49.00	47.80	3	111,289	0.00%
2021/08/12	4	47.93	10	49.00	49.30	-6	115,351	-0.01%
2021/08/11	13	47.92	13	47.83	47.00	0	118,096	0.00%
2021/08/10	3	48.26	10	48.06	47.30	-7	119,720	-0.01%
2021/08/09	18	49.06	14	49.23	48.85	4	121,383	0.00%
2021/08/06	1.2	47.36	0	0.00	47.00	1.2	123,407	0.00%
2021/08/05	5	47.22	15	47.31	47.15	-10	126,196	-0.01%
2021/08/04	6	49.27	21	48.80	48.60	-15	129,263	-0.01%
2021/08/03	4	48.61	1	48.70	48.75	3	134,933	0.00%
2021/08/02	4.1	48.89	1	48.30	49.25	3.1	138,109	0.00%
2021/07/30	4	49.50	6	50.12	48.90	-2	142,440	0.00%
2021/07/29	11	47.88	6	48.18	48.90	5	146,402	0.00%
2021/07/28	16	47.11	14	46.90	46.90	2	148,860	0.00%
2021/07/27	22	47.77	18	48.07	46.50	4	151,587	0.00%
2021/07/26	24	48.75	4	48.84	48.55	20	154,472	0.01%
2021/07/23	20	49.88	30	49.51	50.40	-10	157,355	-0.01%
2021/07/22	19	48.97	19	48.93	48.20	0	158,348	0.00%
2021/07/21	48	50.43	46	50.32	49.30	2	159,661	0.00%
2021/07/20	27	52.19	18	51.24	51.50	9	159,499	0.01%
2021/07/19	40	54.21	34	53.71	53.10	6	159,337	0.00%
2021/07/16	9	53.10	63.4	53.00	53.00	-54.4	159,322	-0.03%
2021/07/15	24.4	53.38	18	53.84	54.40	6.4	159,147	0.00%
2021/07/14	23.3	50.55	84	50.09	50.70	-60.7	158,637	-0.04%
2021/07/13	54	54.82	10.1	55.00	52.60	43.9	158,188	0.03%
2021/07/12	23	58.54	53	57.94	57.40	-30	157,356	-0.02%
2021/07/09	25	57.59	37	57.28	56.50	-12	156,798	-0.01%
2021/07/08	51	57.91	52	57.33	58.50	-1	156,468	0.00%
2021/07/07	89.1	57.13	77.3	57.38	56.50	11.8	155,332	0.01%
2021/07/06	44	61.02	42.1	60.37	59.60	1.9	155,560	0.00%
2021/07/05	91	62.04	88.2	62.06	61.30	2.8	156,896	0.00%
2021/07/02	80	60.23	116	60.22	60.10	-36	154,581	-0.02%	大賣/
2021/07/01	354.9	60.45	368.1	60.93	58.80	-13.2	153,370	-0.01%	大買/大賣/
2021/06/30	300.1	62.90	186.3	62.68	61.20	113.8	151,103	0.08%	大買/大賣/鉅額交易
2021/06/29	264	58.73	222.1	58.87	59.50	41.9	147,776	0.03%	大買/大賣/
2021/06/28	90.1	53.59	95	53.84	55.70	-4.9	141,237	0.00%
2021/06/25	53	51.69	74	52.08	50.70	-21	136,878	-0.02%
2021/06/24	99	50.41	98	50.71	50.60	1	135,237	0.00%
2021/06/23	149	51.79	90	51.33	48.25	59	133,347	0.04%	大買/
2021/06/22	24	50.61	78.1	51.10	51.70	-54.1	130,040	-0.04%
2021/06/21	29	48.04	25	48.42	47.00	4	125,972	0.00%
2021/06/18	65	51.30	15	50.92	50.00	50	124,583	0.04%
2021/06/17	79	52.71	65	51.80	50.80	14	123,048	0.01%
2021/06/16	11	50.94	12	50.87	50.40	-1	120,480	0.00%
2021/06/15	14	48.53	19	49.07	50.60	-5	120,113	0.00%
2021/06/11	12.5	47.02	15	46.48	47.20	-2.5	119,897	0.00%
2021/06/10	11	45.79	16	45.88	47.10	-5	120,284	0.00%
2021/06/09	12	46.75	9.7	46.82	46.80	2.3	120,431	0.00%
2021/06/08	2	48.20	6.3	47.91	48.55	-4.3	120,709	0.00%
2021/06/07	29.1	46.45	30	47.05	47.20	-0.9	120,863	0.00%
2021/06/04	28	51.55	3	51.30	49.95	25	120,690	0.02%
2021/06/03	10	51.86	15.1	52.00	51.60	-5.1	121,601	0.00%
2021/06/02	12	52.67	16.1	51.59	52.70	-4.1	121,644	0.00%
2021/06/01	122.1	53.19	101.3	52.99	53.30	20.8	122,374	0.02%	大買/大賣/
2021/05/31	101.1	52.34	74	52.76	52.40	27.1	121,105	0.02%	大買/
2021/05/28	51	48.17	77	47.85	48.70	-26	118,089	-0.02%
2021/05/27	99	45.49	93	45.21	44.30	6	116,115	0.01%
2021/05/26	104	44.13	89	44.16	44.10	15	114,060	0.01%	大買/
2021/05/25	89	44.04	96	43.94	44.00	-7	113,252	-0.01%
2021/05/24	123.3	46.05	88	46.73	45.05	35.3	113,497	0.03%	大買/
2021/05/21	92	44.52	91.7	44.36	46.15	0.3	110,303	0.00%
2021/05/20	178.7	45.11	135	44.59	43.00	43.7	105,867	0.04%	大買/大賣/
2021/05/19	76	44.21	122	44.43	45.00	-46	101,894	-0.05%	大賣/
2021/05/18	49	39.91	76	40.06	40.95	-27	99,356	-0.03%
2021/05/17	18	37.85	49	37.40	37.25	-31	97,397	-0.03%
2021/05/14	98	43.35	41	42.85	41.35	57	95,502	0.06%
2021/05/13	44	47.22	82	46.83	45.90	-38	92,554	-0.04%
2021/05/12	123	55.00	95.1	54.33	51.00	27.9	89,797	0.03%	大買/
2021/05/11	167	57.95	133.3	58.96	56.60	33.7	86,567	0.04%	大買/大賣/
2021/05/10	51	55.42	50	55.85	57.40	1	80,795	0.00%
2021/05/07	153.1	49.46	105	48.93	52.20	48.1	77,653	0.06%	大買/大賣/
2021/05/06	309	46.73	375.9	47.10	47.50	-66.9	73,184	-0.09%	大買/大賣/
2021/05/05	81	42.64	97	42.31	43.20	-16	68,736	-0.02%
2021/05/04	133	41.01	128	40.87	39.30	5	66,023	0.01%	大買/大賣/
2021/05/03	163	44.36	128	45.01	42.65	35	62,948	0.06%	大買/大賣/
2021/04/29	63	40.78	97	41.30	42.60	-34	59,681	-0.06%
2021/04/28	27	39.35	14	39.45	38.75	13	56,519	0.02%
2021/04/27	57	39.94	49	39.75	40.00	8	55,435	0.01%
2021/04/26	1.3	38.81	7	38.49	39.25	-5.7	53,702	-0.01%
2021/04/23	16	35.39	7	34.82	35.70	9	53,554	0.02%
2021/04/22	9	37.78	4	36.65	36.25	5	53,573	0.01%
2021/04/21	10	33.95	2	35.15	35.40	8	53,448	0.01%
2021/04/20	18	33.24	6	33.13	34.50	12	53,279	0.02%
2021/04/19	7	33.30	6	33.84	34.70	1	53,408	0.00%
2021/04/16	2	31.55	34	30.81	31.55	-32	53,007	-0.06%
2021/04/15	13	29.03	9	28.51	28.70	4	52,922	0.01%
2021/04/14	5	28.15	11.2	27.69	27.80	-6.2	53,582	-0.01%
2021/04/13	5	27.97	27.2	27.84	27.40	-22.2	55,897	-0.04%
2021/04/12	44	28.42	45	28.37	29.00	-1	59,126	0.00%
2021/04/09	61.1	26.50	58.1	26.27	26.80	3.1	58,542	0.01%
2021/04/08	0	0.00	17	24.95	24.95	-17	56,092	-0.03%
2021/04/07	60	22.73	39	22.63	22.70	21	56,933	0.04%
2021/04/06	28.2	21.92	115	22.31	22.70	-86.8	56,288	-0.15%	大賣/
2021/04/01	153	20.75	52	20.63	20.75	101	54,838	0.18%	大買/鉅額交易
2021/03/31	23	18.96	104.8	18.94	19.50	-81.8	52,181	-0.16%	大賣/
2021/03/30	26	18.23	7	18.21	18.30	19	51,223	0.04%
2021/03/29	25	18.33	61	18.34	18.30	-36	52,583	-0.07%
2021/03/26	7	17.79	14	17.73	17.80	-7	55,864	-0.01%
2021/03/25	12	17.82	72	17.90	17.55	-60	58,787	-0.10%
2021/03/24	8	17.36	20.2	17.25	17.30	-12.2	58,813	-0.02%
2021/03/23	23	17.59	1.4	17.79	17.55	21.6	59,227	0.04%
2021/03/19	21	17.76	0	0.00	17.50	21	61,924	0.03%
2021/03/18	0	0.00	1	17.80	17.75	-1	63,665	0.00%
2021/03/17	24	17.86	20	17.90	17.85	4	66,518	0.01%
2021/03/16	77	17.76	34	17.83	17.75	43	67,843	0.06%
2021/03/15	29	18.40	14	18.53	18.35	15	67,472	0.02%
2021/03/12	5	18.50	16	18.64	18.75	-11	67,060	-0.02%
2021/03/11	0	0.00	8.5	18.27	18.25	-8.5	66,686	-0.01%
2021/03/10	13	18.10	32	18.15	18.20	-19	66,651	-0.03%
2021/03/09	21	18.50	15	18.56	18.40	6	66,366	0.01%
2021/03/08	12	18.08	12.5	18.02	18.10	-0.5	65,151	0.00%
2021/03/05	63	18.17	40	18.21	17.85	23	64,811	0.04%
2021/03/04	86	18.54	32.9	18.64	18.60	53.1	63,711	0.08%
2021/03/03	21	17.88	21	17.84	17.75	0	61,301	0.00%
2021/03/02	15	17.50	10	17.68	17.30	5	60,155	0.01%
2021/02/26	39	17.49	36	17.42	17.45	3	59,714	0.01%
2021/02/25	28	17.06	60	17.30	17.45	-32	58,896	-0.05%
2021/02/24	335	17.26	253	16.65	16.50	82	58,000	0.14%	大買/大賣/
2021/02/23	26	16.53	87	16.76	17.20	-61	55,364	-0.11%
2021/02/22	2	15.48	102	15.50	15.65	-100	54,002	-0.19%	大賣/
2021/02/19	4	15.29	11	15.14	15.45	-7	53,465	-0.01%
2021/02/18	3	15.10	1	15.00	15.40	2	52,997	0.00%
2021/02/17	2	14.25	1	14.30	14.25	1	52,242	0.00%
2021/02/05	1	13.50	2	13.45	13.40	-1	51,850	0.00%
2021/02/03	6	14.05	0	0.00	13.70	6	51,751	0.01%
2021/02/02	26	13.97	46	14.13	14.20	-20	51,453	-0.04%
2021/01/29	2	13.90	0	0.00	13.60	2	51,075	0.00%
2021/01/28	4	13.96	2	13.90	13.90	2	51,168	0.00%
2021/01/27	0	0.00	3	14.73	14.40	-3	51,213	-0.01%
2021/01/26	2	14.80	0	0.00	14.85	2	51,226	0.00%
2021/01/25	1	15.30	0	0.00	15.25	1	51,006	0.00%
2021/01/22	16	14.98	11	14.90	15.25	5	50,670	0.01%
2021/01/21	1	14.90	3	15.07	14.90	-2	50,387	0.00%
2021/01/20	28	14.79	9	14.73	14.60	19	50,138	0.04%
2021/01/19	16	15.55	17	15.51	15.35	-1	49,711	0.00%
2021/01/18	98	15.07	2	15.05	15.10	96	49,391	0.19%
2021/01/15	14	16.28	12	15.92	15.70	2	48,895	0.00%
2021/01/14	15	16.37	32	16.43	16.40	-17	48,484	-0.04%
2021/01/13	4	16.03	3	15.93	16.10	1	47,717	0.00%
2021/01/12	53	15.88	9	16.12	15.70	44	47,363	0.09%
2021/01/11	14	16.69	7	16.94	16.65	7	46,697	0.01%
2021/01/08	23	16.68	8	16.71	16.80	15	46,275	0.03%
2021/01/07	41	17.05	52	17.05	16.85	-11	45,602	-0.02%
2021/01/06	59	17.72	71	17.78	17.65	-12	44,235	-0.03%
2021/01/05	96	17.58	101	17.93	17.80	-5	41,253	-0.01%	大賣/
2021/01/04	16	16.17	75	16.47	16.50	-59	37,384	-0.16%
2020/12/31	4	15.56	17	15.78	15.75	-13	35,812	-0.04%
2020/12/30	22	15.74	40.4	15.83	15.50	-18.4	35,197	-0.05%
2020/12/29	41	15.39	22	15.52	15.35	19	33,981	0.06%
2020/12/28	18	15.08	8	15.53	15.00	10	32,612	0.03%
2020/12/25	18	15.59	11.5	15.54	15.50	6.5	31,474	0.02%
2020/12/24	39	15.64	10	15.79	15.50	29	30,591	0.09%
2020/12/23	28	15.67	28	15.92	16.00	0	29,622	0.00%
2020/12/22	260	16.21	204.6	16.10	15.20	55.4	28,061	0.20%	大買/大賣/
2020/12/21	19	15.36	79	15.43	15.75	-60	24,162	-0.25%
2020/12/18	0	0.00	3.5	14.47	14.35	-3.5	21,095	-0.02%
2020/12/17	65	14.25	25	14.18	14.20	40	20,410	0.20%
2020/12/16	24	14.35	7.5	14.62	14.25	16.5	19,874	0.08%
2020/12/15	34	14.53	21.5	14.45	14.15	12.5	18,916	0.07%
2020/12/14	57	14.03	70.3	14.36	14.30	-13.3	17,025	-0.08%
2020/12/11	66.3	13.57	177	13.77	13.75	-110.7	14,796	-0.75%	大賣/鉅額交易
2020/12/10	30	12.81	11	12.55	12.85	19	11,829	0.16%
2020/12/09	11	11.88	1	11.80	11.70	10	10,342	0.10%
2020/12/07	7	12.19	74	12.05	12.10	-67	10,456	-0.64%
2020/12/04	13	12.06	20	12.12	12.05	-7	10,470	-0.07%
2020/12/03	4	11.99	9	11.88	11.70	-5	10,500	-0.05%
2020/12/02	33	11.96	30	11.92	11.80	3	10,700	0.03%
2020/12/01	0	0.00	10	11.83	11.90	-10	10,639	-0.09%
2020/11/30	22	12.02	6	12.01	12.05	16	10,467	0.15%
2020/11/27	25	11.55	5	11.50	11.70	20	9,940	0.20%
2020/11/26	31	11.26	1	11.45	11.35	30	9,580	0.31%
2020/11/25	5	11.20	2	11.20	11.20	3	9,397	0.03%
2020/11/24	5	10.90	1	11.20	11.00	4	8,983	0.04%
2020/11/23	14	11.00	0.4	10.85	11.05	13.6	8,851	0.15%
2020/11/20	3	10.48	21	10.45	10.45	-18	8,295	-0.22%
2020/11/19	4	10.25	8	10.38	10.35	-4	8,195	-0.05%
2020/11/18	13	10.31	0	0.00	10.25	13	8,113	0.16%
2020/11/17	2	10.10	0	0.00	10.15	2	8,056	0.02%
2020/11/16	1	10.10	0	0.00	10.00	1	8,069	0.01%
2020/11/12	1	10.45	2	10.40	10.15	-1	8,024	-0.01%
2020/11/11	0	0.00	5	10.45	10.45	-5	7,943	-0.06%
2020/11/06	20	10.20	0	0.00	10.20	20	7,675	0.26%
2020/11/05	1	10.50	7	10.47	10.20	-6	7,639	-0.08%
2020/11/04	6	10.40	16	10.34	10.40	-10	7,326	-0.14%
2020/11/03	0	0.00	5	10.20	10.00	-5	7,010	-0.07%
2020/10/29	0	0.00	3	10.00	10.10	-3	6,674	-0.04%
2020/10/27	3	10.15	2	10.20	10.15	1	6,561	0.02%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/22	10	10.20	0	0.00	10.15	10	6,408	0.16%
2020/10/21	3	9.92	3	9.99	9.99	0	6,228	0.00%
2020/10/20	12	9.85	0	0.00	9.82	12	6,171	0.19%
2020/10/16	0	0.00	3	9.67	9.68	-3	6,042	-0.05%
2020/10/14	0	0.00	6	10.10	10.15	-6	5,953	-0.10%
2020/10/07	0	0.00	70	9.78	9.90	-70	5,832	-1.20%
2020/09/29	10	9.35	0	0.00	9.31	10	5,745	0.17%
2020/09/28	35	9.35	0	0.00	9.43	35	5,772	0.61%
2020/09/25	25	9.19	0	0.00	9.18	25	5,804	0.43%
2020/09/23	6	9.45	0	0.00	9.50	6	5,670	0.11%
2020/09/22	4	9.76	0	0.00	9.70	4	5,586	0.07%
2020/09/17	1	9.87	0	0.00	9.86	1	5,370	0.02%
2020/09/16	3	10.15	0	0.00	10.20	3	5,064	0.06%
2020/09/15	0	0.00	2	10.20	10.20	-2	5,003	-0.04%
2020/09/14	0	0.00	1	10.50	10.30	-1	4,917	-0.02%
2020/09/11	2	10.25	0	0.00	10.30	2	4,782	0.04%
2020/09/10	1	10.50	12	10.65	10.55	-11	4,457	-0.25%
2020/09/09	12	10.16	0	0.00	10.65	12	4,283	0.28%
2020/09/08	4	10.43	4	10.50	10.25	0	4,044	0.00%
2020/09/07	4	10.02	0	0.00	10.40	4	3,675	0.11%
2020/09/03	1	9.35	0	0.00	9.37	1	3,253	0.03%
2020/08/27	1	8.95	0	0.00	8.88	1	3,019	0.03%
2020/08/24	0	0.00	2	8.32	8.30	-2	2,764	-0.07%
2020/08/19	0	0.00	2	8.38	8.32	-2	2,914	-0.07%
2020/08/14	0	0.00	11.5	8.19	8.35	-11.5	2,786	-0.41%
2020/08/13	5	8.11	5	8.15	8.13	0	2,719	0.00%
2020/08/12	5	8.11	0	0.00	8.15	5	2,734	0.18%
2020/08/07	5	8.04	5	8.08	8.03	0	2,741	0.00%
2020/08/06	0	0.00	10	8.06	8.04	-10	2,744	-0.36%
2020/08/04	5	8.02	0	0.00	8.03	5	2,788	0.18%
2020/07/30	0	0.00	5	8.06	8.05	-5	2,804	-0.18%
2020/07/29	5	8.01	5	8.03	8.06	0	2,811	0.00%
2020/07/28	5	8.04	0	0.00	8.01	5	2,881	0.17%
2020/07/24	0	0.00	5	8.29	8.22	-5	2,983	-0.17%
2020/07/23	0	0.00	9	8.26	8.32	-9	2,977	-0.30%
2020/07/22	0	0.00	1	8.19	8.19	-1	3,023	-0.03%
2020/07/21	3	8.13	0	0.00	8.22	3	3,017	0.10%
2020/07/20	12	8.14	0	0.00	8.12	12	3,014	0.40%
2020/07/16	5	8.34	5	8.28	8.34	0	3,024	0.00%
2020/07/15	5	8.03	10	8.11	8.06	-5	2,958	-0.17%
2020/07/14	5	8.02	5	8.07	8.03	0	2,992	0.00%
2020/07/13	5	8.05	1	8.06	8.09	4	3,067	0.13%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/08	0	0.00	0.9	8.12	8.17	-0.9	3,121	-0.03%
2020/07/07	0	0.00	10	8.29	8.18	-10	3,127	-0.32%
2020/07/06	0	0.00	2	8.25	8.27	-2	3,132	-0.06%
2020/06/30	5	8.24	0	0.00	8.24	5	3,174	0.16%
2020/06/24	5	8.27	0	0.00	8.28	5	3,199	0.16%
2020/06/17	0	0.00	1	8.22	8.22	-1	3,388	-0.03%
2020/06/16	1	8.28	0	0.00	8.24	1	3,423	0.03%
2020/06/15	0	0.00	5	8.17	8.11	-5	3,534	-0.14%
2020/06/12	5	7.99	0	0.00	8.19	5	3,593	0.14%
2020/06/11	2	8.50	0	0.00	8.34	2	3,653	0.05%
2020/06/08	0	0.00	70	8.50	8.45	-70	3,934	-1.78%
2020/06/05	0	0.00	3	8.15	8.24	-3	3,877	-0.08%
2020/05/27	0	0.00	2	7.55	7.79	-2	3,835	-0.05%
2020/05/18	0	0.00	8	7.24	7.18	-8	3,766	-0.21%
2020/04/30	20	7.73	0	0.00	7.83	20	3,666	0.55%
2020/04/28	0	0.00	20	7.21	7.27	-20	3,708	-0.54%
2020/04/23	20	6.90	0	0.00	6.81	20	3,843	0.52%
2020/04/08	0	0.00	21	6.82	7.04	-21	3,929	-0.53%
2020/04/06	20	6.67	0	0.00	6.67	20	4,155	0.48%
2020/03/31	0	0.00	20	6.65	6.63	-20	4,219	-0.47%
2020/03/30	20	6.45	0	0.00	6.58	20	4,243	0.47%
2020/03/25	1	6.98	0	0.00	6.89	1	4,286	0.02%
2020/03/24	1	6.47	1	6.44	6.51	0	4,255	0.00%
2020/03/16	2	6.95	0	0.00	6.75	2	4,161	0.05%
2020/03/11	0	0.00	3	8.79	8.60	-3	3,731	-0.08%
2020/01/31	30	9.30	0	0.00	9.32	30	4,116	0.73%
2020/01/30	20	9.42	0	0.00	9.32	20	4,022	0.50%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/14	0	0.00	20	10.40	10.40	-20	3,815	-0.52%
2020/01/03	4	10.50	0	0.00	10.50	4	3,944	0.10%
2019/12/30	0	0.00	26	10.60	10.60	-26	3,759	-0.69%
2019/12/26	11	10.15	0	0.00	10.15	11	3,499	0.31%
2019/12/25	10	10.20	0	0.00	10.25	10	3,463	0.29%
2019/12/24	0	0.00	3	10.30	10.25	-3	3,458	-0.09%
2019/12/20	1	10.05	0	0.00	10.05	1	3,352	0.03%
2019/12/19	3	10.08	0	0.00	10.15	3	3,327	0.09%
2019/12/17	3	10.15	0	0.00	10.10	3	3,275	0.09%
2019/12/10	0	0.00	82	9.63	9.63	-82	3,033	-2.70%
2019/11/29	0	0.00	5	9.71	9.76	-5	3,101	-0.16%
2019/11/27	0	0.00	15	9.80	9.90	-15	3,103	-0.48%
2019/11/22	15	9.35	0	0.00	9.35	15	2,965	0.51%
2019/11/07	5	9.81	0	0.00	9.86	5	3,179	0.16%
2019/11/05	8	10.03	10	10.00	10.10	-2	3,174	-0.06%
2019/10/21	0	0.00	7	9.23	9.40	-7	3,119	-0.22%
2019/10/18	0	0.00	3	9.11	9.08	-3	3,208	-0.09%
2019/10/17	5	8.99	8	9.14	9.10	-3	3,266	-0.09%
2019/10/16	10	9.00	7	8.97	8.99	3	3,262	0.09%
2019/10/15	5	9.03	0	0.00	9.03	5	3,256	0.15%
2019/10/14	5	9.05	9	9.16	9.06	-4	3,230	-0.12%
2019/10/09	9	9.24	15	9.25	9.12	-6	3,205	-0.19%
2019/09/27	0	0.00	9	9.71	9.74	-9	3,179	-0.28%
2019/09/25	10	9.95	0	0.00	9.94	10	3,226	0.31%
2019/09/23	0	0.00	5	10.05	10.00	-5	3,243	-0.15%
2019/09/20	15	10.15	0	0.00	10.15	15	3,239	0.46%
2019/09/19	3	10.20	0	0.00	10.15	3	3,244	0.09%
2019/09/11	2	10.00	0	0.00	10.05	2	3,448	0.06%
2019/09/10	2	10.03	0.7	10.00	10.05	1.3	3,487	0.04%
2019/09/02	1	9.99	0	0.00	10.00	1	3,471	0.03%
2019/08/26	0	0.00	25	9.95	9.91	-25	3,513	-0.71%
2019/08/22	15	9.97	0	0.00	9.97	15	3,558	0.42%
2019/08/19	0	0.00	2	9.98	9.96	-2	3,954	-0.05%
2019/08/16	2	9.78	0	0.00	9.76	2	3,990	0.05%
2019/08/14	10	10.00	0	0.00	10.00	10	3,888	0.26%
2019/08/12	0	0.00	20	10.15	10.15	-20	4,047	-0.49%
2019/08/08	20	9.99	0	0.00	9.99	20	4,068	0.49%
2019/08/06	5	10.15	0	0.00	10.20	5	4,156	0.12%
2019/07/31	0.4	10.55	0	0.00	10.55	0.4	4,528	0.01%
2019/07/25	0.6	10.55	0	0.00	10.60	0.6	5,543	0.01%
2019/07/19	0	0.00	20	10.60	10.65	-20	5,716	-0.35%
2019/07/16	10	10.40	0	0.00	10.45	10	6,425	0.16%
2019/07/15	9	10.35	0	0.00	10.35	9	6,456	0.14%
2019/07/08	20	10.45	12	10.40	10.45	8	6,880	0.12%
2019/07/02	0	0.00	20	10.70	10.70	-20	7,240	-0.28%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/05/30	10	10.40	0	0.00	10.35	10	9,623	0.10%
2019/05/29	0	0.00	5	10.45	10.45	-5	9,685	-0.05%
2019/05/27	16	10.49	0	0.00	10.35	16	9,845	0.16%
2019/05/14	0	0.00	2	10.70	11.05	-2	10,605	-0.02%
2019/05/13	0	0.00	4	10.68	10.85	-4	10,715	-0.04%
2019/05/10	8	10.50	0	0.00	10.60	8	11,052	0.07%
2019/05/08	5	11.00	0	0.00	11.00	5	11,056	0.05%
2019/05/06	6	11.13	4	11.10	11.20	2	10,971	0.02%
2019/05/03	1	11.75	5	11.90	11.85	-4	10,577	-0.04%
2019/05/02	0	0.00	7	12.25	12.35	-7	10,166	-0.07%
2019/04/29	2	12.30	0	0.00	12.05	2	10,108	0.02%
2019/04/26	0	0.00	2	12.55	12.30	-2	10,046	-0.02%
2019/04/25	2	12.50	2	12.50	12.55	0	9,951	0.00%
2019/04/24	32	12.66	7	12.65	12.45	25	9,822	0.25%
2019/04/23	2	12.40	3	12.38	12.45	-1	9,537	-0.01%
2019/04/22	2	12.30	2	12.20	12.30	0	9,344	0.00%
2019/04/17	0	0.00	6	12.00	12.05	-6	9,305	-0.06%
2019/04/16	0	0.00	5	11.84	12.05	-5	9,241	-0.05%
2019/04/15	0	0.00	8	11.85	11.90	-8	9,104	-0.09%
2019/04/12	70	11.80	0	0.00	11.75	70	9,235	0.76%
2019/04/11	1	11.90	15	12.00	11.90	-14	9,227	-0.15%
2019/04/10	0	0.00	2	12.00	12.00	-2	9,188	-0.02%
2019/04/09	17	11.94	7	11.97	12.05	10	9,131	0.11%
2019/04/08	2	11.80	4	11.90	11.85	-2	9,048	-0.02%
2019/04/02	0	0.00	15	11.38	11.45	-15	8,773	-0.17%
2019/04/01	5	11.50	0	0.00	11.40	5	8,713	0.06%
2019/03/29	1	11.40	5	11.40	11.40	-4	8,681	-0.05%
2019/03/28	9	11.31	0	0.00	11.30	9	8,700	0.10%
2019/03/27	30	11.40	5	11.40	11.40	25	8,687	0.29%
2019/03/26	8	11.40	0	0.00	11.50	8	8,615	0.09%
2019/03/25	3	11.40	0	0.00	11.40	3	8,594	0.03%
2019/03/22	16	11.63	7	11.59	11.55	9	8,526	0.11%
2019/03/21	15	11.75	0	0.00	11.75	15	8,418	0.18%
2019/03/20	4	11.70	10	11.70	11.70	-6	8,396	-0.07%
2019/03/19	10	11.96	0	0.00	11.95	10	8,157	0.12%
2019/03/18	0	0.00	1	11.95	11.90	-1	8,057	-0.01%
2019/03/14	5	11.91	0	0.00	11.90	5	8,071	0.06%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	8	12.30	2	12.35	12.10	6	8,279	0.07%
2019/03/06	2	12.40	18	12.43	12.40	-16	8,456	-0.19%
2019/03/05	23	12.29	0	0.00	12.30	23	8,093	0.28%
2019/02/27	2	12.00	13	11.96	12.05	-11	7,764	-0.14%
2019/02/26	3	12.10	0	0.00	12.10	3	7,706	0.04%
2019/02/25	25	12.15	0	0.00	12.15	25	7,565	0.33%
2019/02/22	0	0.00	4	12.10	12.05	-4	7,434	-0.05%
2019/02/21	0	0.00	10	12.10	12.30	-10	7,250	-0.14%
2019/02/20	10	12.25	6	12.14	12.05	4	7,093	0.06%
2019/02/19	1	11.95	0	0.00	11.90	1	6,848	0.01%
2019/02/15	5	11.95	0	0.00	11.90	5	6,849	0.07%
2019/02/14	2	12.15	6	12.15	12.05	-4	6,813	-0.06%
2019/02/13	0	0.00	11	12.23	12.15	-11	6,807	-0.16%
2019/02/12	2	12.20	2	12.05	12.30	0	6,656	0.00%
2019/02/11	2	12.00	52	12.19	12.00	-50	6,421	-0.78%
2019/01/30	10	11.53	6	11.40	11.65	4	5,995	0.07%
2019/01/29	2	11.20	8	11.24	11.25	-6	5,784	-0.10%
2019/01/28	2	11.20	0	0.00	11.25	2	5,742	0.03%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/23	2	11.10	0	0.00	11.20	2	5,744	0.03%
2019/01/22	0	0.00	2	11.15	11.10	-2	5,759	-0.03%
2019/01/21	2	11.05	20	11.05	11.10	-18	5,859	-0.31%
2019/01/17	5	10.90	0	0.00	10.90	5	6,114	0.08%
2019/01/16	18	10.85	0	0.00	10.85	18	6,230	0.29%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/10	0	0.00	2	11.10	11.00	-2	6,475	-0.03%
2019/01/09	2	11.15	11	11.01	11.20	-9	6,402	-0.14%
2019/01/08	0	0.00	5	10.75	10.70	-5	6,276	-0.08%
2019/01/07	0	0.00	5	10.65	10.75	-5	6,281	-0.08%
2019/01/04	21	10.36	0	0.00	10.35	21	6,333	0.33%
2019/01/03	0	0.00	20	10.90	10.70	-20	6,338	-0.32%
2019/01/02	0	0.00	10	10.93	10.95	-10	6,371	-0.16%
2018/12/27	7	10.82	0	0.00	10.75	7	6,580	0.11%
2018/12/22	20	10.94	0	0.00	11.00	20	6,853	0.29%
2018/12/20	5	11.15	0	0.00	11.00	5	7,110	0.07%
2018/12/19	1	11.20	0	0.00	11.15	1	7,376	0.01%
2018/12/17	5	11.41	0	0.00	11.35	5	7,782	0.06%
2018/12/14	2	11.40	0	0.00	11.45	2	7,950	0.03%
2018/12/13	2	11.28	1	11.25	11.30	1	8,120	0.01%
2018/12/12	2	11.30	0	0.00	11.30	2	8,196	0.02%
2018/12/11	10	11.25	0	0.00	11.20	10	8,161	0.12%
2018/12/10	2	11.30	0	0.00	11.20	2	8,290	0.02%
2018/12/07	0	0.00	10	11.60	11.50	-10	8,274	-0.12%
2018/12/06	7	11.65	0	0.00	11.40	7	8,298	0.08%
2018/12/05	0	0.00	2	12.15	11.85	-2	8,402	-0.02%
2018/12/04	10	12.00	2	11.95	11.85	8	8,327	0.10%
2018/12/03	60	11.87	3	11.75	11.90	57	8,343	0.68%
2018/11/30	10	11.60	58	11.67	11.60	-48	8,475	-0.57%
2018/11/29	8	11.78	13	11.68	11.80	-5	8,448	-0.06%
2018/11/22	2	11.50	0	0.00	11.35	2	8,925	0.02%
2018/11/21	2	11.35	0	0.00	11.35	2	9,185	0.02%
2018/11/19	30	11.50	0	0.00	11.55	30	9,637	0.31%
2018/11/16	0	0.00	20	11.60	11.55	-20	9,908	-0.20%
2018/11/15	15	11.60	0	0.00	11.60	15	10,107	0.15%
2018/11/13	10	11.25	0	0.00	11.25	10	10,618	0.09%
2018/11/09	4	11.68	20	11.65	11.65	-16	11,095	-0.14%
2018/11/08	20	11.80	0	0.00	11.85	20	11,604	0.17%
2018/11/02	2	11.95	0	0.00	11.80	2	13,594	0.01%
2018/10/31	2	11.70	2	11.70	11.75	0	13,635	0.00%
2018/10/30	2	11.55	0	0.00	11.55	2	13,767	0.01%
2018/10/26	6	10.80	0	0.00	10.85	6	13,982	0.04%
2018/10/24	0	0.00	1	11.90	11.85	-1	13,778	-0.01%
2018/10/23	2	12.35	0	0.00	12.25	2	13,825	0.01%
2018/10/19	3	12.65	0	0.00	12.55	3	14,236	0.02%
2018/10/12	2	13.00	0	0.00	13.10	2	14,495	0.01%
2018/10/11	2	12.90	0	0.00	12.85	2	14,535	0.01%
2018/10/09	0	0.00	11	13.72	13.70	-11	14,422	-0.08%
2018/10/05	3	13.53	0	0.00	13.60	3	14,547	0.02%
2018/10/04	3	14.05	0	0.00	14.00	3	14,490	0.02%
2018/10/02	0	0.00	1	14.45	14.25	-1	14,676	-0.01%
2018/09/28	0	0.00	17	14.72	14.45	-17	14,652	-0.12%
2018/09/27	2	14.70	2	14.60	14.75	0	14,525	0.00%
2018/09/26	2	14.60	44	14.64	14.65	-42	14,427	-0.29%
2018/09/25	19	14.41	8	14.31	14.40	11	14,220	0.08%
2018/09/21	2	13.90	3	13.92	13.95	-1	13,946	-0.01%
2018/09/20	76.7	13.91	2	14.05	13.95	74.7	14,010	0.53%
2018/09/19	2.3	13.76	38	13.94	14.05	-35.7	13,927	-0.26%
2018/09/18	2	13.20	5	13.51	13.50	-3	13,961	-0.02%
2018/09/17	0	0.00	3	13.37	13.35	-3	13,963	-0.02%
2018/09/14	22	13.40	4	13.34	13.40	18	14,181	0.13%
2018/09/13	0	0.00	1	13.30	13.35	-1	14,127	-0.01%
2018/09/12	3	13.20	1	13.15	13.25	2	14,253	0.01%
2018/09/11	13	12.98	3	13.12	13.15	10	14,359	0.07%
2018/09/10	37	13.13	3	13.27	13.00	34	14,316	0.24%
2018/09/07	6	13.28	5	13.60	13.50	1	14,138	0.01%
2018/09/06	9	13.38	2	13.50	13.15	7	14,021	0.05%
2018/09/05	1	13.65	0	0.00	13.65	1	13,890	0.01%
2018/09/04	2	13.65	2	13.80	13.80	0	13,909	0.00%
2018/09/03	4	13.88	3	13.65	13.65	1	13,905	0.01%
2018/08/31	11	13.97	2	14.20	14.00	9	13,911	0.06%
2018/08/30	2	14.20	5	14.35	14.30	-3	13,778	-0.02%
2018/08/29	6	14.08	0	0.00	14.00	6	13,775	0.04%
2018/08/28	12	14.60	1	14.50	14.45	11	13,557	0.08%
2018/08/27	1	14.80	2	15.10	14.95	-1	13,489	-0.01%
2018/08/24	8	15.05	2	15.50	15.05	6	13,586	0.04%
2018/08/23	7	15.33	3	15.18	15.50	4	13,303	0.03%
2018/08/22	3	15.07	3	15.15	15.00	0	13,059	0.00%
2018/08/21	3	15.07	11	15.16	15.05	-8	12,971	-0.06%
2018/08/20	8	14.76	8	15.13	14.55	0	12,662	0.00%
2018/08/17	15	15.07	5	15.50	15.00	10	12,321	0.08%
2018/08/16	8	15.03	4	15.13	15.35	4	12,002	0.03%
2018/08/15	17	15.82	18	16.04	15.60	-1	11,641	-0.01%
2018/08/14	65	15.60	78	15.59	15.60	-13	11,049	-0.12%
2018/08/13	5	14.50	12	14.66	14.45	-7	10,062	-0.07%
2018/08/10	11	14.23	10	14.40	14.25	1	9,425	0.01%
2018/08/08	5	14.00	0	0.00	13.90	5	9,088	0.06%
2018/08/06	0	0.00	3	14.13	14.15	-3	8,948	-0.03%
2018/08/01	0	0.00	2	14.30	14.20	-2	8,717	-0.02%
2018/07/31	2	14.15	4	14.23	14.25	-2	8,653	-0.02%
2018/07/30	2	14.05	5	14.13	14.15	-3	8,570	-0.04%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	2	13.70	2	13.85	13.80	0	8,311	0.00%
2018/07/25	0	0.00	14	13.61	13.65	-14	7,942	-0.18%
2018/07/24	0	0.00	15	13.46	13.45	-15	7,810	-0.19%
2018/07/23	0	0.00	1	13.15	13.00	-1	7,505	-0.01%
2018/07/20	7	13.07	0	0.00	12.95	7	7,455	0.09%
2018/07/19	10	13.30	0	0.00	13.30	10	7,380	0.14%
2018/07/18	0	0.00	3	13.40	13.35	-3	7,402	-0.04%
2018/07/17	0	0.00	9	13.20	13.35	-9	7,304	-0.12%
2018/07/11	0	0.00	18	13.29	13.35	-18	6,918	-0.26%
2018/07/10	4	13.05	0	0.00	13.00	4	6,661	0.06%
2018/06/29	11	12.85	25	12.84	12.65	-14	6,550	-0.21%
2018/06/28	0	0.00	1	13.05	13.05	-1	6,428	-0.02%
2018/06/27	3	13.02	1	13.10	13.15	2	6,370	0.03%
2018/06/26	10	12.90	17	12.79	12.95	-7	6,167	-0.11%
2018/06/25	2	12.80	2	12.90	12.90	0	6,160	0.00%
2018/06/22	2	12.55	7	12.53	12.60	-5	6,098	-0.08%
2018/06/21	27	12.82	2	12.80	12.60	25	6,198	0.40%
2018/06/20	2	12.50	30	12.45	12.60	-28	6,389	-0.44%
2018/06/19	1	12.35	0	0.00	12.40	1	6,392	0.02%
2018/06/14	20	12.10	1	12.15	12.10	19	6,279	0.30%
2018/06/13	0	0.00	1	12.50	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	6	12.49	12.50	-6	6,219	-0.10%
2018/06/11	0.7	12.45	31	12.56	12.40	-30.3	6,142	-0.49%
2018/06/08	20.3	12.40	20	12.38	12.40	0.3	6,099	0.01%
2018/06/07	22	12.16	0	0.00	12.25	22	6,099	0.36%
2018/06/06	0	0.00	10	12.10	12.05	-10	6,105	-0.16%
2018/06/05	10	12.10	0	0.00	12.10	10	6,128	0.16%
2018/06/01	8	11.76	10	11.70	11.85	-2	5,952	-0.03%
2018/05/29	2	11.20	2	11.35	11.40	0	6,662	0.00%
2018/05/25	5	10.85	0	0.00	10.80	5	7,117	0.07%
2018/05/18	4	11.00	130	10.90	11.00	-126	8,899	-1.42%	大賣/鉅額交易
2018/05/14	113	10.90	0	0.00	10.85	113	9,553	1.18%	大買/鉅額交易
2018/05/10	0	0.00	5	10.75	11.00	-5	9,646	-0.05%
2018/05/08	0	0.00	1	10.50	10.60	-1	9,737	-0.01%
2018/05/04	10	10.45	20	10.40	10.50	-10	10,028	-0.10%
2018/05/03	10	10.40	0	0.00	10.35	10	10,150	0.10%
2018/04/25	12	10.88	2	10.80	10.90	10	11,433	0.09%
2018/04/23	15	11.20	0	0.00	11.20	15	12,093	0.12%
2018/04/20	2	11.40	2	11.40	11.40	0	12,365	0.00%
2018/04/16	2	11.20	0	0.00	11.15	2	15,298	0.01%
2018/04/13	5	11.30	7	11.35	11.35	-2	15,988	-0.01%
2018/04/11	10	11.65	1	11.65	11.60	9	17,184	0.05%
2018/04/10	0	0.00	2	12.10	11.80	-2	17,410	-0.01%
2018/04/09	3	11.95	10	11.90	12.00	-7	17,679	-0.04%
2018/04/03	0	0.00	2	11.70	11.80	-2	18,523	-0.01%
2018/04/02	2	11.90	2	11.85	11.90	0	18,769	0.00%
2018/03/31	3	11.77	3	11.75	11.80	0	19,565	0.00%
2018/03/28	0	0.00	7	11.43	11.45	-7	20,514	-0.03%
2018/03/27	0	0.00	1	11.20	11.15	-1	20,452	0.00%
2018/03/26	5	10.86	0	0.00	10.85	5	20,399	0.02%
2018/03/23	2	11.00	0	0.00	10.95	2	20,320	0.01%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	5	12.15	0	0.00	12.05	5	20,064	0.02%
2018/03/13	10	12.40	2	12.50	12.40	8	20,768	0.04%
2018/03/09	0	0.00	5	12.80	12.30	-5	20,818	-0.02%
2018/03/08	5	12.35	5	12.45	12.50	0	20,854	0.00%
2018/03/07	1	12.40	10	12.45	12.35	-9	20,770	-0.04%
2018/03/05	8	12.43	24	13.16	12.20	-16	20,585	-0.08%
2018/03/02	2	13.55	4	13.65	13.55	-2	19,892	-0.01%
2018/03/01	56	13.76	57	13.92	13.85	-1	19,740	-0.01%
2018/02/27	4	13.45	3	13.80	13.45	1	19,364	0.01%
2018/02/26	4	13.60	0.1	13.60	13.60	3.9	19,157	0.02%
2018/02/23	3	13.50	3	13.70	13.50	0	18,999	0.00%
2018/02/22	24	13.65	5	13.73	13.60	19	18,331	0.10%
2018/02/21	3	13.48	16	13.32	13.55	-13	18,062	-0.07%
2018/02/12	3	12.80	6	12.80	12.80	-3	17,554	-0.02%
2018/02/07	2	12.35	0	0.00	12.25	2	17,399	0.01%
2018/02/06	4	12.29	0	0.00	12.25	4	17,268	0.02%
2018/02/05	0	0.00	10	12.60	12.85	-10	16,969	-0.06%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/29	0	0.00	3	13.20	13.20	-3	16,648	-0.02%
2018/01/26	3	13.13	2	13.30	13.15	1	16,589	0.01%
2018/01/25	4	13.18	2	13.20	13.25	2	16,668	0.01%
2018/01/24	4	12.99	24	13.04	13.05	-20	16,514	-0.12%
2018/01/23	4	12.63	5	12.65	12.75	-1	16,150	-0.01%
2018/01/22	21	12.50	0	0.00	12.55	21	16,061	0.13%
2018/01/19	5	12.80	0	0.00	12.75	5	15,954	0.03%
2018/01/18	0	0.00	3	12.65	12.65	-3	16,342	-0.02%
2018/01/17	8	13.05	0	0.00	12.90	8	16,235	0.05%
2018/01/16	0	0.00	6	13.10	13.20	-6	15,894	-0.04%
2018/01/15	10	13.00	10.5	13.48	13.05	-0.5	15,631	0.00%
2018/01/12	47	13.94	46	13.91	13.90	1	14,781	0.01%
2018/01/11	45	14.03	98	13.91	13.90	-53	14,390	-0.37%
2018/01/10	23	14.42	97	13.99	14.00	-74	13,953	-0.53%
2018/01/09	6	13.55	11	13.43	13.70	-5	12,861	-0.04%
2018/01/08	12	13.39	51	13.27	13.40	-39	12,193	-0.32%
2018/01/05	5	12.69	7	12.84	12.85	-2	11,174	-0.02%
2018/01/04	1.1	12.96	2	12.80	12.70	-0.9	10,964	-0.01%
2018/01/03	47	12.70	4	12.90	12.75	43	10,724	0.40%
2018/01/02	9	12.85	16	12.77	12.85	-7	10,405	-0.07%