中鴻 (2014)-群益金鼎-東湖券商分點個股進出

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
23.05
漲跌
▲0.55
漲幅
+2.44%
成交量
8,170張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	2	23.00	23.05	-2	8,207	-0.02%
2024/05/27	81	22.55	0	0.00	22.50	81	8,140	1.00%
2024/05/23	4	22.38	10	22.30	22.35	-6	8,109	-0.07%
2024/05/22	47	23.00	0	0.00	22.95	47	7,981	0.59%
2024/05/21	85	23.33	20	23.65	23.30	65	7,906	0.82%
2024/05/20	2	23.23	75	23.67	23.45	-73	7,872	-0.93%
2024/05/15	6	22.75	15	22.84	22.75	-9	7,410	-0.12%
2024/05/14	0	0.00	1	22.65	22.70	-1	7,398	-0.01%
2024/05/13	5	22.80	1	23.00	22.70	4	7,389	0.05%
2024/05/10	22	22.30	0	0.00	22.60	22	7,354	0.30%
2024/05/09	19	22.67	0	0.00	22.30	19	7,297	0.26%
2024/05/07	3	22.73	0	0.00	22.55	3	7,243	0.04%
2024/05/06	14	23.22	0	0.00	22.90	14	7,177	0.20%
2024/04/30	18	23.30	0	0.00	23.25	18	7,014	0.26%
2024/04/29	0	0.00	30	23.50	23.55	-30	7,038	-0.43%
2024/04/26	40	23.10	10	23.25	23.20	30	6,947	0.43%
2024/04/25	19	22.90	1	22.85	22.90	18	6,973	0.26%
2024/04/23	2	23.10	0	0.00	23.05	2	7,003	0.03%
2024/04/22	3	22.90	0	0.00	22.80	3	7,016	0.04%
2024/04/19	3	22.93	4	23.25	23.20	-1	6,917	-0.01%
2024/04/18	19	23.55	17	23.72	23.75	2	6,679	0.03%
2024/04/16	2	22.45	2	22.20	22.15	0	6,289	0.00%
2024/04/15	6.1	22.78	0	0.00	22.65	6.1	6,417	0.10%
2024/04/12	5	23.02	0	0.00	23.00	5	6,362	0.08%
2024/04/11	10.1	23.45	6	23.68	23.35	4.1	6,346	0.06%
2024/04/10	6	24.64	0	0.00	24.10	6	6,309	0.10%
2024/04/09	16	24.11	76	23.90	24.95	-60	5,796	-1.04%
2024/04/08	47.1	22.67	0	0.00	22.70	47.1	5,047	0.93%
2024/04/03	9	22.81	1	22.65	22.80	8	5,013	0.16%
2024/03/28	1	22.10	0	0.00	22.05	1	5,898	0.02%
2024/03/26	0	22.00	1	21.95	21.90	-1	6,896	-0.01%
2024/03/25	0	0.00	1	22.15	22.20	-1	8,059	-0.01%
2024/03/22	0	22.25	1	22.25	22.20	-1	9,550	-0.01%
2024/03/21	4	22.35	0	0.00	22.20	4	11,669	0.03%
2024/03/14	1	22.55	0	0.00	22.60	1	12,852	0.01%
2024/03/13	0.1	22.10	2	22.00	22.00	-1.9	12,771	-0.02%
2024/03/11	0	22.20	0	0.00	22.30	0	12,732	0.00%
2024/03/08	1	22.10	0	0.00	22.05	1	12,716	0.01%
2024/03/06	1	22.45	0	0.00	22.40	1	12,652	0.01%
2024/02/27	0.1	23.25	0	0.00	23.05	0.1	12,710	0.00%
2024/02/23	0	0.00	0.1	23.45	23.35	-0.1	12,856	0.00%
2024/02/22	0	23.78	1	23.70	23.75	-1	12,900	-0.01%
2024/02/19	1	24.40	0	0.00	24.40	1	13,040	0.01%
2024/02/15	0	0.00	3	23.55	23.35	-3	13,098	-0.02%
2024/02/02	1	23.55	0	0.00	23.65	1	13,085	0.01%
2024/02/01	1	23.75	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	0	0.00	0.1	24.10	24.00	-0.1	13,144	0.00%
2024/01/29	0	0.00	2	24.25	24.40	-2	13,164	-0.02%
2024/01/24	2.1	24.14	0	0.00	23.95	2.1	13,119	0.02%
2024/01/19	2	23.20	0	0.00	23.20	2	13,049	0.02%
2024/01/17	2	23.58	0	0.00	23.35	2	13,021	0.02%
2024/01/15	0	0.00	9	24.49	24.45	-9	12,963	-0.07%
2024/01/12	1	24.25	0	0.00	24.35	1	13,000	0.01%
2024/01/11	5	24.35	0	0.00	24.40	5	13,026	0.04%
2024/01/10	31	25.09	30	24.40	24.35	1	13,180	0.01%
2024/01/09	10	25.09	3	25.00	25.10	7	13,022	0.05%
2024/01/04	0	26.30	0	0.00	26.25	0	12,671	0.00%
2024/01/03	2	25.73	7	25.70	25.70	-5	12,565	-0.04%
2023/12/29	0	0.00	1	26.00	26.05	-1	12,465	-0.01%
2023/12/28	4	26.23	0	0.00	25.95	4	12,479	0.03%
2023/12/27	4	26.36	0	26.20	26.20	4	12,340	0.03%
2023/12/26	11.1	26.88	1	26.65	26.70	10.1	12,063	0.08%
2023/12/25	17	27.44	11	28.02	26.95	6	11,878	0.05%
2023/12/22	15	26.94	0	26.95	27.00	15	11,440	0.13%
2023/12/21	9	27.74	15	27.93	27.70	-6	10,953	-0.05%
2023/12/20	4	27.95	10	27.91	28.20	-6	10,450	-0.06%
2023/12/19	61	26.82	69	27.29	27.75	-8	9,327	-0.09%
2023/12/18	46	27.15	55	27.11	26.85	-9	7,949	-0.11%
2023/12/15	6	25.54	11	25.45	26.00	-5	5,922	-0.08%
2023/12/13	0	0.00	9	23.20	23.10	-9	5,090	-0.18%
2023/12/08	2	23.25	0	0.00	23.25	2	5,197	0.04%
2023/12/01	0.1	23.40	0	0.00	23.50	0.1	5,088	0.00%
2023/11/29	0	0.00	10	23.40	23.55	-10	5,135	-0.19%
2023/11/28	12	23.54	12	23.69	23.65	0	5,111	0.00%
2023/11/27	10	23.30	25	23.22	23.25	-15	5,024	-0.30%
2023/11/22	1	22.75	10	23.20	22.70	-9	4,929	-0.18%
2023/11/20	0	0.00	4	22.55	22.20	-4	4,711	-0.08%
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	5	22.51	22.45	-5	4,650	-0.11%
2023/11/15	1	22.10	0	0.00	22.10	1	4,565	0.02%
2023/11/03	2	21.80	0	0.00	21.65	2	5,285	0.04%
2023/10/25	20	21.25	7	21.15	21.35	13	7,308	0.18%
2023/10/24	7	20.59	1	20.85	20.60	6	7,330	0.08%
2023/10/23	0	0.00	4	21.00	20.95	-4	7,386	-0.05%
2023/10/20	1	20.80	0	0.00	20.95	1	7,503	0.01%
2023/10/19	2	21.40	0	0.00	21.25	2	7,739	0.03%
2023/10/18	0	0.00	1	21.75	21.75	-1	7,777	-0.01%
2023/10/12	4	21.55	0	0.00	21.85	4	7,883	0.05%
2023/10/11	0	0.00	5	21.80	21.45	-5	7,934	-0.06%
2023/10/06	1	21.80	0	0.00	22.00	1	7,902	0.01%
2023/10/04	6	21.71	30	21.55	21.55	-24	7,930	-0.30%
2023/10/03	0	0.00	2	22.25	22.20	-2	7,860	-0.03%
2023/10/02	9	22.69	0	0.00	22.60	9	7,867	0.11%
2023/09/28	1	22.65	11	22.57	22.55	-10	7,923	-0.13%
2023/09/27	3	22.82	0	0.00	22.90	3	7,881	0.04%
2023/09/25	2	24.10	2	24.03	24.00	0	7,773	0.00%
2023/09/22	30	24.52	6	24.43	24.30	24	7,782	0.31%
2023/09/21	2	24.60	1	24.40	24.30	1	7,775	0.01%
2023/09/20	5	24.80	145	25.02	24.70	-140	7,808	-1.79%	大賣/鉅額交易
2023/09/19	0	0.00	8	24.93	24.80	-8	7,937	-0.10%
2023/09/18	11	24.85	3.4	24.97	24.70	7.7	7,974	0.10%
2023/09/15	1.1	24.13	3	23.97	24.10	-1.9	7,772	-0.02%
2023/09/13	0.2	23.45	0	0.00	23.30	0.2	7,998	0.00%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/08	0	23.20	4	23.05	23.05	-4	8,336	-0.05%
2023/09/05	0.5	23.56	0.7	23.58	23.65	-0.2	8,446	0.00%
2023/09/04	5	23.70	2	23.70	23.70	3	8,456	0.04%
2023/08/31	0.2	23.10	0	0.00	23.10	0.2	8,529	0.00%
2023/08/30	1	22.70	0	0.00	22.80	1	8,744	0.01%
2023/08/29	0.1	22.70	1	22.70	22.75	-0.9	8,721	-0.01%
2023/08/28	0.3	23.07	0	0.00	22.95	0.3	8,699	0.00%
2023/08/22	0	0.00	4	22.75	22.80	-4	8,701	-0.05%
2023/08/21	0	0.00	0.3	23.05	22.95	-0.3	8,709	0.00%
2023/08/17	20	22.38	26	22.60	22.70	-6	8,597	-0.07%
2023/08/16	8.2	22.81	6	22.98	22.85	2.2	8,488	0.03%
2023/08/14	18	23.51	6	23.30	23.25	12	8,369	0.14%
2023/08/11	15.9	24.60	6	24.61	24.50	9.9	8,200	0.12%
2023/08/10	0.2	25.25	0	0.00	25.15	0.2	8,083	0.00%
2023/08/09	25	25.40	3	25.75	25.35	22	8,026	0.27%
2023/08/08	2.1	25.56	0	0.00	25.45	2.1	7,979	0.03%
2023/08/07	23	25.47	6.5	26.05	26.10	16.6	7,900	0.21%
2023/08/04	15	25.49	4.3	26.20	26.10	10.7	7,485	0.14%
2023/08/02	25.2	25.61	20.1	25.56	25.35	5	6,959	0.07%
2023/08/01	0	24.70	5	24.85	24.70	-5	6,343	-0.08%
2023/07/31	2.2	24.17	3	24.35	24.15	-0.9	6,308	-0.01%
2023/07/28	8	24.49	0	0.00	24.40	8	6,270	0.13%
2023/07/27	5	24.70	0	0.00	24.85	5	6,193	0.08%
2023/07/26	1	24.50	1	25.05	24.50	0	6,197	0.00%
2023/07/25	0.1	24.60	6	24.70	24.70	-5.9	6,081	-0.10%
2023/07/24	7.2	24.88	14	24.99	24.65	-6.8	6,006	-0.11%
2023/07/21	0.2	24.61	0	0.00	24.25	0.2	5,786	0.00%
2023/07/20	1.2	24.52	1	24.55	24.65	0.2	5,833	0.00%
2023/07/19	2	23.70	0	0.00	23.60	2	5,722	0.03%
2023/07/18	3	24.09	0	0.00	24.05	3	5,908	0.05%
2023/07/13	3	23.35	0	0.00	23.35	3	5,984	0.05%
2023/07/12	0	0.00	1	23.15	23.10	-1	6,002	-0.02%
2023/07/06	3	23.83	0	0.00	23.80	3	6,107	0.05%
2023/07/05	4	24.40	0	0.00	24.20	4	6,050	0.07%
2023/07/03	10	24.35	0	0.00	24.50	10	6,089	0.16%
2023/06/30	1	24.55	0	0.00	24.40	1	6,058	0.02%
2023/06/29	1	24.80	0	0.00	24.65	1	6,043	0.02%
2023/06/28	7	24.86	0	0.00	24.85	7	6,043	0.12%
2023/06/27	3	25.18	9	25.10	25.25	-6	5,963	-0.10%
2023/06/26	0	24.97	12	25.14	24.75	-12	5,823	-0.21%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/20	15	24.65	15	24.65	24.65	0	5,879	0.00%
2023/06/19	13	24.93	5	24.91	24.90	8	5,893	0.14%
2023/06/16	61	24.40	3	24.03	24.55	58	5,664	1.02%
2023/06/15	2	23.70	0	0.00	23.65	2	5,518	0.04%
2023/06/14	0	0.00	4	23.85	23.85	-4	5,686	-0.07%
2023/06/13	0	0.00	1	23.30	23.20	-1	5,680	-0.02%
2023/06/12	0	0.00	2	23.63	23.50	-2	5,720	-0.03%
2023/06/09	1	23.85	0	0.00	23.95	1	5,802	0.02%
2023/06/08	0	0.00	4	23.90	23.90	-4	5,983	-0.07%
2023/06/06	0	23.95	0	0.00	23.85	0	6,211	0.00%
2023/06/05	4	24.38	4	24.40	24.40	0	6,245	0.00%
2023/06/02	0	0.00	5	23.20	23.20	-5	6,133	-0.08%
2023/05/31	0	0.00	1	23.20	23.10	-1	6,394	-0.02%
2023/05/30	1.1	23.01	0	0.00	23.00	1.1	6,578	0.02%
2023/05/29	2	23.20	0	0.00	23.15	2	7,000	0.03%
2023/05/26	0	0.00	2	23.00	23.00	-2	7,358	-0.03%
2023/05/25	5.3	23.31	0	0.00	23.25	5.3	7,578	0.07%
2023/05/24	0	23.65	0	0.00	23.75	0	7,658	0.00%
2023/05/22	0	0.00	1	23.55	23.65	-1	7,946	-0.01%
2023/05/19	1	23.40	0	0.00	23.25	1	8,109	0.01%
2023/05/17	1	23.50	0	0.00	23.40	1	8,378	0.01%
2023/05/15	0	0.00	3	23.05	23.35	-3	8,695	-0.03%
2023/05/12	4	23.55	4	23.94	23.00	0	8,750	0.00%
2023/05/11	4	23.55	4	23.94	23.40	0	8,702	0.00%
2023/05/08	3	24.48	0	0.00	24.40	3	9,159	0.03%
2023/05/04	0	24.20	0.1	24.25	24.05	-0.1	9,566	0.00%
2023/05/03	0	24.20	5	24.25	24.25	-5	9,880	-0.05%
2023/05/02	2	24.23	1	24.15	24.20	1	10,177	0.01%
2023/04/25	8	24.54	0	0.00	24.45	8	11,452	0.07%
2023/04/21	7	25.57	8	25.33	25.55	-1	12,174	-0.01%
2023/04/20	6	25.82	3	25.70	25.75	3	12,054	0.02%
2023/04/19	10	26.40	3	26.33	26.15	7	12,265	0.06%
2023/04/18	3	26.55	0	0.00	26.55	3	12,241	0.02%
2023/04/17	5	26.47	0	0.00	26.65	5	12,290	0.04%
2023/04/14	9	26.74	3	26.73	26.70	6	12,409	0.05%
2023/04/13	3	26.95	2	27.10	27.10	1	12,479	0.01%
2023/04/10	2	26.85	1	26.85	26.90	1	12,879	0.01%
2023/04/07	1	26.55	1	26.70	26.55	0	13,120	0.00%
2023/04/06	0	0.00	2	26.68	26.75	-2	13,469	-0.01%
2023/03/30	1	26.25	2	26.30	26.25	-1	15,575	-0.01%
2023/03/29	66	26.16	0	0.00	26.40	66	17,033	0.39%
2023/03/28	0	0.00	2	26.30	26.15	-2	17,801	-0.01%
2023/03/27	3	26.70	0	0.00	26.50	3	18,537	0.02%
2023/03/24	8	26.59	10	26.57	26.55	-2	19,550	-0.01%
2023/03/23	6.4	26.41	5	26.22	26.40	1.4	20,721	0.01%
2023/03/22	10	26.61	9	26.70	26.60	1	22,079	0.00%
2023/03/20	17	26.75	12	26.68	26.65	5	22,689	0.02%
2023/03/17	3	27.15	16.3	26.97	27.15	-13.3	22,606	-0.06%
2023/03/16	2	27.05	11	27.10	27.05	-9	22,463	-0.04%
2023/03/15	3	27.58	2	27.58	27.60	1	22,491	0.00%
2023/03/13	6	27.88	1	27.25	27.75	5	22,740	0.02%
2023/03/10	2	27.90	4	28.00	27.90	-2	22,697	-0.01%
2023/03/09	0	0.00	4	28.85	28.70	-4	22,744	-0.02%
2023/03/08	7	28.41	4	28.35	28.40	3	22,700	0.01%
2023/03/07	0	0.00	2	28.75	28.80	-2	22,742	-0.01%
2023/03/06	24	28.58	5	28.69	28.40	19	22,627	0.08%
2023/03/03	21	28.38	2	28.20	28.30	19	22,580	0.08%
2023/03/02	2	28.00	1	27.40	28.15	1	22,576	0.00%
2023/03/01	23	27.43	20	27.89	27.40	3	22,561	0.01%
2023/02/24	31.2	28.94	32	29.14	28.90	-0.8	22,234	0.00%
2023/02/23	13	29.73	16	29.59	29.70	-3	21,938	-0.01%
2023/02/22	13	29.03	6	28.90	29.20	7	21,873	0.03%
2023/02/21	3	29.25	13	29.23	29.25	-10	21,945	-0.05%
2023/02/20	5	29.31	12	29.16	29.20	-7	22,379	-0.03%
2023/02/17	3	29.15	3	29.00	29.00	0	23,118	0.00%
2023/02/16	9	28.93	7	29.07	28.80	2	23,559	0.01%
2023/02/15	6	28.43	4	28.44	28.40	2	23,389	0.01%
2023/02/14	3	28.80	3	28.65	28.80	0	23,295	0.00%
2023/02/13	6	28.89	8	28.84	28.85	-2	23,198	-0.01%
2023/02/10	3	28.23	2	28.20	28.10	1	23,059	0.00%
2023/02/09	1	28.45	0	0.00	28.40	1	23,070	0.00%
2023/02/08	19	28.70	14	28.91	28.65	5	23,104	0.02%
2023/02/07	0	0.00	1	28.85	28.80	-1	22,930	0.00%
2023/02/06	10	27.85	2	27.85	28.05	8	22,757	0.04%
2023/02/03	2.1	28.20	0	0.00	27.80	2.1	22,668	0.01%
2023/02/02	7	28.45	9	28.35	28.45	-2	22,489	-0.01%
2023/02/01	37	28.92	22	28.71	28.75	15	22,276	0.07%
2023/01/31	3	29.12	2	29.45	29.00	1	21,995	0.00%
2023/01/30	3	28.93	0	0.00	29.00	3	21,744	0.01%
2023/01/17	1	28.40	7	28.36	28.45	-6	21,441	-0.03%
2023/01/16	13	28.06	13	28.02	27.95	0	21,168	0.00%
2023/01/13	17	28.00	13	27.63	27.75	4	20,983	0.02%
2023/01/12	2	28.20	1	28.60	27.60	1	20,674	0.00%
2023/01/11	0	0.00	2	27.73	27.80	-2	20,210	-0.01%
2023/01/09	2	27.13	26	27.48	27.35	-24	19,992	-0.12%
2023/01/05	0	0.00	2	26.55	26.50	-2	19,785	-0.01%
2023/01/04	1	26.60	0	0.00	26.65	1	19,743	0.01%
2022/12/29	0	0.00	0	26.70	26.60	0	19,450	0.00%
2022/12/28	1	26.95	0	0.00	26.80	1	19,437	0.01%
2022/12/27	5	26.60	1	26.65	26.70	4	19,274	0.02%
2022/12/26	1.6	27.41	3	27.80	27.10	-1.4	19,051	-0.01%
2022/12/23	8	27.55	6	27.90	27.60	2	18,722	0.01%
2022/12/22	1	26.95	6	27.12	27.30	-5	17,973	-0.03%
2022/12/21	12	26.03	26	27.03	27.10	-14	16,789	-0.08%
2022/12/20	2.2	24.80	0	0.00	24.70	2.2	15,380	0.01%
2022/12/19	12	26.93	30	26.30	26.00	-18	14,732	-0.12%
2022/12/16	63	27.58	4	27.48	27.50	59	14,061	0.42%
2022/12/15	8	27.51	9	27.30	27.60	-1	13,168	-0.01%
2022/12/14	13	26.37	5	26.73	25.90	8	12,193	0.07%
2022/12/13	10	26.40	17	25.09	26.40	-7	10,963	-0.06%
2022/12/12	2	23.65	6	23.87	24.00	-4	10,542	-0.04%
2022/12/08	5	23.85	7	23.86	23.75	-2	10,633	-0.02%
2022/12/06	6	24.23	2	24.20	24.15	4	10,594	0.04%
2022/12/05	0	0.00	7	24.35	24.70	-7	10,597	-0.07%
2022/12/02	1	23.45	0	0.00	23.60	1	10,364	0.01%
2022/12/01	8	24.07	6	23.95	23.95	2	10,432	0.02%
2022/11/30	0	23.75	0	0.00	23.80	0	10,464	0.00%
2022/11/25	1	22.90	8	22.88	22.80	-7	10,516	-0.07%
2022/11/23	0	23.05	0	0.00	22.75	0	10,466	0.00%
2022/11/22	0	0.00	3	24.05	23.35	-3	10,378	-0.03%
2022/11/21	0	0.00	30	23.65	23.85	-30	10,361	-0.29%
2022/11/18	1	24.35	4	23.75	23.90	-3	10,353	-0.03%
2022/11/17	1	24.10	4	23.78	24.20	-3	10,256	-0.03%
2022/11/16	65	24.28	33	23.80	24.45	32	10,149	0.32%
2022/11/15	14	23.56	41	23.40	24.10	-27	9,713	-0.28%
2022/11/14	1	22.00	1	21.95	22.45	0	8,940	0.00%
2022/11/11	0	0.00	5	20.47	20.45	-5	8,585	-0.06%
2022/11/09	0	0.00	1	20.70	20.75	-1	9,001	-0.01%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/11/03	0	0.00	5	20.25	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	5	20.25	20.45	-5	9,996	-0.05%
2022/10/31	10	19.65	0	0.00	19.70	10	10,146	0.10%
2022/10/28	20	20.00	16	20.03	19.90	4	10,270	0.04%
2022/10/24	1	21.85	1	21.55	21.30	0	11,165	0.00%
2022/10/21	0	0.00	4	21.75	21.50	-4	11,244	-0.04%
2022/10/20	3	21.50	3	21.73	22.45	0	11,328	0.00%
2022/10/17	1	20.50	1	21.10	21.15	0	11,683	0.00%
2022/10/14	10	21.55	1	21.50	21.15	9	11,844	0.08%
2022/10/13	2	21.75	4	21.10	21.15	-2	11,967	-0.02%
2022/10/11	3	21.80	3	22.25	22.30	0	12,275	0.00%
2022/10/07	2	22.55	2	22.55	22.55	0	12,243	0.00%
2022/10/06	3	22.28	1	22.55	22.50	2	12,267	0.02%
2022/10/05	0	0.00	1	22.65	22.60	-1	12,293	-0.01%
2022/10/04	5	21.93	5	22.15	22.15	0	12,230	0.00%
2022/10/03	0	0.00	2	21.35	21.30	-2	12,194	-0.02%
2022/09/30	5	20.35	5	20.79	21.15	0	12,257	0.00%
2022/09/29	0	0.00	5	21.00	21.00	-5	12,300	-0.04%
2022/09/28	6	20.83	12	20.47	20.50	-6	12,279	-0.05%
2022/09/27	13	21.63	11	21.43	21.40	2	12,321	0.02%
2022/09/26	14	22.25	9	21.72	21.65	5	12,522	0.04%
2022/09/23	3	22.95	3	23.05	23.00	0	12,506	0.00%
2022/09/22	2	22.50	3	22.55	22.55	-1	12,464	-0.01%
2022/09/21	8	23.39	11	23.25	23.20	-3	12,282	-0.02%
2022/09/20	6	24.10	0	0.00	24.20	6	12,026	0.05%
2022/09/19	3	25.10	0	0.00	24.45	3	11,912	0.03%
2022/09/16	0	0.00	4	24.26	24.45	-4	11,816	-0.03%
2022/09/15	1	24.35	0	0.00	24.45	1	11,879	0.01%
2022/09/14	10	23.98	3	23.95	23.95	7	11,970	0.06%
2022/09/13	0.1	24.55	0	0.00	24.55	0.1	12,118	0.00%
2022/09/08	0	0.00	3	24.25	24.20	-3	12,320	-0.02%
2022/09/07	2	24.30	0	0.00	23.90	2	12,320	0.02%
2022/09/06	7	24.49	7	23.95	23.95	0	12,180	0.00%
2022/09/05	1	24.85	0	0.00	24.60	1	12,095	0.01%
2022/09/02	3	25.23	1	25.20	25.15	2	12,179	0.02%
2022/09/01	0	0.00	2	25.20	25.20	-2	12,175	-0.02%
2022/08/31	3.1	25.79	0	0.00	25.95	3.1	12,098	0.03%
2022/08/29	1.1	26.07	0	0.00	26.25	1.1	12,111	0.01%
2022/08/26	0	0.00	2	27.13	27.05	-2	12,174	-0.02%
2022/08/25	1	26.70	2	26.85	26.90	-1	12,183	-0.01%
2022/08/24	1	27.00	4	26.88	26.80	-3	12,216	-0.02%
2022/08/23	12.1	26.45	2	26.55	26.55	10.1	12,301	0.08%
2022/08/22	5	26.90	5	26.80	26.80	0	12,299	0.00%
2022/08/19	1	27.60	0	0.00	27.55	1	12,263	0.01%
2022/08/17	5	27.70	6	27.47	27.45	-1	12,084	-0.01%
2022/08/16	2	27.13	0	0.00	27.20	2	11,983	0.02%
2022/08/15	2.1	27.48	13	26.73	27.60	-10.9	11,864	-0.09%
2022/08/12	5	26.20	7	26.16	26.00	-2	11,606	-0.02%
2022/08/11	3	25.43	0	0.00	25.20	3	11,403	0.03%
2022/08/10	3	25.45	0	0.00	25.20	3	11,397	0.03%
2022/08/08	4	25.58	1	25.75	25.50	3	11,344	0.03%
2022/08/05	16	26.10	1	26.30	26.05	15	11,308	0.13%
2022/08/04	4	26.06	0	0.00	26.00	4	11,422	0.04%
2022/08/03	0	0.00	3	26.53	26.70	-3	11,402	-0.03%
2022/08/02	13	26.96	17	26.65	26.90	-4	11,544	-0.03%
2022/08/01	15	25.92	4	26.48	27.10	11	11,292	0.10%
2022/07/28	2	25.00	2	24.90	24.90	0	11,523	0.00%
2022/07/27	1	24.75	0	0.00	24.60	1	11,460	0.01%
2022/07/26	4	25.23	9	25.26	25.05	-5	11,397	-0.04%
2022/07/25	4.1	28.53	1	28.50	28.70	3.1	11,190	0.03%
2022/07/22	1	27.95	1	28.20	28.20	0	11,040	0.00%
2022/07/21	4	28.35	4	28.36	28.10	0	11,086	0.00%
2022/07/20	7	29.13	1	28.95	29.40	6	11,156	0.05%
2022/07/19	2	28.93	3	28.85	28.75	-1	11,216	-0.01%
2022/07/18	3	27.28	0	0.00	28.40	3	11,158	0.03%
2022/07/15	2	26.85	0	0.00	26.85	2	11,091	0.02%
2022/07/14	0	0.00	1	26.80	26.80	-1	11,223	-0.01%
2022/07/13	4	27.01	1	26.75	26.60	3	11,308	0.03%
2022/07/12	0	0.00	3	26.70	26.75	-3	11,532	-0.03%
2022/07/11	0	26.80	0	0.00	27.00	0	11,650	0.00%
2022/07/08	14.5	26.65	0	0.00	26.70	14.5	11,748	0.12%
2022/07/07	0.5	25.65	0	0.00	26.00	0.5	11,839	0.00%
2022/07/06	0	0.00	20	25.90	25.50	-20	11,951	-0.17%
2022/07/04	20	25.10	0	0.00	25.00	20	12,242	0.16%
2022/07/01	0	0.00	1	26.80	26.60	-1	12,314	-0.01%
2022/06/29	0	27.75	0	0.00	27.70	0	12,355	0.00%
2022/06/28	6.1	27.75	3	28.00	27.95	3.1	12,507	0.02%
2022/06/27	10	28.15	3	28.58	28.50	7	13,089	0.05%
2022/06/23	0.1	27.20	6	27.25	27.10	-5.9	13,663	-0.04%
2022/06/22	0	27.30	1	27.35	27.40	-1	13,894	-0.01%
2022/06/21	10	28.20	0	0.00	28.40	10	14,512	0.07%
2022/06/20	4	28.69	2	28.40	28.05	2	14,978	0.01%
2022/06/17	3.1	29.62	0	0.00	29.80	3.1	16,109	0.02%
2022/06/16	3.5	30.52	3	30.75	30.00	0.5	17,398	0.00%
2022/06/15	13	31.19	0	0.00	30.90	13	17,549	0.07%
2022/06/14	0	0.00	20	30.90	31.00	-20	17,760	-0.11%
2022/06/13	1	31.55	3	31.65	31.15	-2	18,175	-0.01%
2022/06/10	3	32.30	0.2	32.47	32.55	2.9	18,323	0.02%
2022/06/09	5	32.77	0.1	32.85	32.85	5	18,553	0.03%
2022/06/08	3	33.50	0	0.00	33.15	3	19,323	0.02%
2022/06/07	2	33.00	0	0.00	33.30	2	19,624	0.01%
2022/06/06	0	33.44	3	33.37	33.50	-3	19,839	-0.01%
2022/06/02	3	32.65	0	0.00	32.65	3	21,173	0.01%
2022/06/01	1.7	33.18	1	33.20	33.15	0.7	22,617	0.00%
2022/05/31	3	32.72	19	32.75	32.70	-16	22,746	-0.07%
2022/05/30	19	33.65	0	0.00	33.40	19	22,803	0.08%
2022/05/27	0.3	33.15	0	0.00	33.00	0.3	23,267	0.00%
2022/05/25	0	0.00	1	32.70	32.65	-1	23,894	0.00%
2022/05/23	0	0.00	2	33.43	33.00	-2	24,170	-0.01%
2022/05/20	5	32.95	13	32.50	33.10	-8	24,603	-0.03%
2022/05/19	12	32.47	10	31.55	31.90	2	25,466	0.01%
2022/05/18	3	33.38	30	33.33	33.45	-27	25,245	-0.11%
2022/05/17	0	0.00	1	32.80	32.95	-1	25,175	0.00%
2022/05/13	2	32.75	4	32.70	32.75	-2	25,157	-0.01%
2022/05/12	0	0.00	4.1	32.55	32.35	-4.1	25,175	-0.02%
2022/05/11	4	34.04	5	33.66	33.65	-1	25,046	0.00%
2022/05/10	5	34.14	2	34.00	34.50	3	25,121	0.01%
2022/05/09	0	34.00	10	33.86	33.65	-10	25,071	-0.04%
2022/05/06	18	35.14	27	34.76	34.60	-9	25,056	-0.04%
2022/05/05	0	38.65	1	38.40	38.35	-1	24,627	0.00%
2022/05/04	3	37.90	1	38.05	37.95	2	24,616	0.01%
2022/05/03	0	37.95	0	0.00	37.85	0	24,698	0.00%
2022/04/29	0	38.40	5	38.18	38.15	-5	24,756	-0.02%
2022/04/28	4	38.15	0	0.00	38.05	4	24,853	0.02%
2022/04/27	9	38.32	5	38.25	38.20	4	24,827	0.02%
2022/04/26	19	39.58	11	39.95	39.40	8	24,640	0.03%
2022/04/25	40	41.91	21	40.96	40.90	19	24,401	0.08%
2022/04/22	15	44.39	3	43.93	43.85	12	24,199	0.05%
2022/04/21	2	43.18	0.1	43.20	43.10	1.9	24,298	0.01%
2022/04/20	37.5	44.23	0	0.00	43.60	37.5	24,620	0.15%
2022/04/19	1	44.70	1.1	45.00	44.50	-0.1	24,576	0.00%
2022/04/18	10	45.81	10	44.98	44.75	0	24,596	0.00%
2022/04/15	0.1	47.25	3	47.22	46.80	-2.9	24,461	-0.01%
2022/04/14	14	47.06	21	47.19	46.80	-7	24,431	-0.03%
2022/04/13	3	47.03	9	47.32	47.10	-6	24,418	-0.02%
2022/04/12	13	46.28	7	46.33	46.70	6	24,421	0.02%
2022/04/11	24	46.77	3	47.50	46.65	21	24,375	0.09%
2022/04/08	6	46.66	21	47.08	47.50	-15	24,241	-0.06%
2022/04/07	5	46.62	26	47.16	45.75	-21	24,089	-0.09%
2022/04/06	17	46.77	3	46.90	46.95	14	23,863	0.06%
2022/04/01	1	46.60	0	0.00	46.55	1	23,925	0.00%
2022/03/31	13	46.88	0	0.00	46.15	13	24,396	0.05%
2022/03/30	13.1	45.25	32.4	45.63	46.90	-19.3	24,614	-0.08%
2022/03/29	17.5	46.30	33	46.09	46.00	-15.5	24,555	-0.06%
2022/03/28	11	47.13	7	47.27	47.30	4	24,828	0.02%
2022/03/25	18	48.24	25	48.24	48.50	-7	25,621	-0.03%
2022/03/24	32.2	48.32	53	48.64	47.95	-20.9	27,333	-0.08%
2022/03/23	42	47.29	48.8	47.84	48.50	-6.8	28,160	-0.02%
2022/03/22	54.1	47.59	22.1	47.89	47.40	32	27,779	0.12%
2022/03/21	11.1	46.86	125	46.65	47.20	-113.9	26,656	-0.43%	大賣/鉅額交易
2022/03/18	34	44.23	4	44.60	43.95	30	25,846	0.12%
2022/03/17	39	44.00	1.2	44.21	44.20	37.8	26,610	0.14%
2022/03/16	5	43.87	44	44.05	43.75	-39	26,726	-0.15%
2022/03/15	16	43.39	24.2	43.36	43.20	-8.2	26,546	-0.03%
2022/03/14	22.2	43.76	2	43.70	44.00	20.2	27,330	0.07%
2022/03/11	85.2	43.56	70	43.82	43.60	15.2	27,832	0.05%
2022/03/10	15	41.96	44	41.98	42.80	-29	27,391	-0.11%
2022/03/09	26	41.55	20	41.28	41.80	6	27,386	0.02%
2022/03/08	66	42.78	32	42.41	40.90	34	27,456	0.12%
2022/03/07	39	42.95	60	43.70	43.90	-21	26,189	-0.08%
2022/03/04	10	41.98	15	42.41	42.00	-5	24,971	-0.02%
2022/03/03	7	42.68	27	42.30	42.30	-20	25,053	-0.08%
2022/03/02	52	42.45	18	42.58	42.25	34	25,338	0.13%
2022/03/01	6	42.65	34	42.27	42.05	-28	26,021	-0.11%
2022/02/25	1	40.60	9	40.54	40.50	-8	27,087	-0.03%
2022/02/24	8	39.72	5	40.11	39.35	3	27,790	0.01%
2022/02/23	11	41.20	41	41.22	41.30	-30	27,769	-0.11%
2022/02/22	19	41.76	7	41.94	41.20	12	27,786	0.04%
2022/02/21	64	42.41	27	42.04	42.75	37	27,345	0.14%
2022/02/18	5	39.54	2	39.88	39.85	3	26,414	0.01%
2022/02/16	13	39.81	2	39.65	39.55	11	26,832	0.04%
2022/02/14	6	39.77	4	39.80	39.80	2	28,130	0.01%
2022/02/11	5	40.46	3	40.70	40.35	2	28,247	0.01%
2022/02/10	17	40.28	12.1	40.67	40.50	4.9	28,566	0.02%
2022/02/09	8	40.30	0	0.00	40.25	8	29,265	0.03%
2022/02/08	4	39.73	1	39.90	40.00	3	29,287	0.01%
2022/02/07	1.1	39.60	13	39.09	39.85	-11.9	29,340	-0.04%
2022/01/26	1.5	37.05	4	36.95	37.00	-2.5	29,320	-0.01%
2022/01/25	3.3	37.37	10	37.23	36.75	-6.7	29,502	-0.02%
2022/01/24	15	37.02	0	0.00	37.10	15	29,595	0.05%
2022/01/21	1	39.30	2.3	38.88	38.15	-1.3	29,608	0.00%
2022/01/20	1	38.95	6	38.62	39.25	-5	29,596	-0.02%
2022/01/19	6.5	38.28	1	38.35	38.25	5.5	29,578	0.02%
2022/01/18	2	39.15	0.1	39.55	38.80	1.9	29,689	0.01%
2022/01/17	6	39.58	1	39.35	39.45	5	29,911	0.02%
2022/01/14	9.1	39.61	11	39.56	40.00	-1.9	30,508	-0.01%
2022/01/13	18	39.78	10	39.83	40.00	8	30,450	0.03%
2022/01/12	4	38.11	3	38.05	38.45	1	30,188	0.00%
2022/01/11	11	38.36	0	0.00	38.15	11	30,146	0.04%
2022/01/10	2	38.65	2	39.20	38.90	0	30,244	0.00%
2022/01/07	13	39.30	3	39.20	39.05	10	30,235	0.03%
2022/01/06	5	39.99	4	39.76	39.75	1	30,272	0.00%
2022/01/05	2	40.80	3	40.57	40.25	-1	30,346	0.00%
2022/01/04	2	40.13	1	40.15	40.15	1	30,395	0.00%
2022/01/03	2	40.35	0	0.00	40.70	2	30,572	0.01%
2021/12/29	0	0.00	3	41.30	41.50	-3	30,944	-0.01%
2021/12/28	1	41.10	2	41.25	41.10	-1	31,211	0.00%
2021/12/27	7	41.79	10	41.89	41.00	-3	31,412	-0.01%
2021/12/24	18.1	43.07	3	42.63	42.55	15.1	31,107	0.05%
2021/12/23	10.1	43.65	7	43.79	43.55	3.1	30,878	0.01%
2021/12/22	18	44.27	4	44.10	43.90	14	30,458	0.05%
2021/12/21	26	42.85	32	43.56	44.55	-6	29,872	-0.02%
2021/12/20	21	43.45	33	43.81	44.05	-12	28,816	-0.04%
2021/12/17	43	41.05	72	41.37	41.70	-29	26,866	-0.11%
2021/12/16	6	39.35	2	39.65	39.40	4	25,705	0.02%
2021/12/15	3	40.05	8	39.93	39.95	-5	25,899	-0.02%
2021/12/14	33	40.09	8	40.12	39.65	25	25,870	0.10%
2021/12/13	14	39.85	13.6	40.49	40.90	0.4	25,432	0.00%
2021/12/10	1.2	39.17	6	39.08	38.50	-4.8	24,588	-0.02%
2021/12/09	10	38.85	7.3	39.20	38.45	2.7	24,644	0.01%
2021/12/08	33.1	39.62	16	39.78	39.15	17.1	24,884	0.07%
2021/12/07	6	38.05	40	38.27	39.00	-34	24,544	-0.14%
2021/12/06	4	37.15	5	37.13	37.10	-1	23,937	0.00%
2021/12/03	5	36.28	6	36.27	36.50	-1	23,783	0.00%
2021/12/02	4	35.94	1	35.70	36.20	3	23,710	0.01%
2021/12/01	6	34.95	7	35.26	35.40	-1	23,638	0.00%
2021/11/30	6	34.98	1	34.80	35.10	5	23,681	0.02%
2021/11/29	2	35.03	7	35.09	35.10	-5	23,701	-0.02%
2021/11/26	19	36.59	34	36.88	36.25	-15	23,693	-0.06%
2021/11/25	27	37.99	17	38.02	38.15	10	23,602	0.04%
2021/11/24	42.3	37.14	74	37.35	37.40	-31.7	22,654	-0.14%
2021/11/23	11	35.51	11	34.93	35.20	0	21,411	0.00%
2021/11/22	5	33.40	4	33.24	33.40	1	21,791	0.00%
2021/11/19	25	33.27	7	33.63	32.85	18	21,762	0.08%
2021/11/18	13	33.90	19	33.98	33.90	-6	21,745	-0.03%
2021/11/17	6.2	33.90	103	33.77	33.85	-96.8	21,904	-0.44%	大賣/
2021/11/16	3.2	34.15	0	0.00	34.10	3.2	22,142	0.01%
2021/11/15	7.1	34.69	0	0.00	34.75	7.1	22,263	0.03%
2021/11/12	17.1	35.71	9	35.64	35.55	8.1	22,815	0.04%
2021/11/11	12	36.75	15	36.07	36.25	-3	22,815	-0.01%
2021/11/10	33	35.15	5	35.50	34.95	28	22,256	0.13%
2021/11/09	17.3	35.43	9	35.53	35.70	8.3	22,466	0.04%
2021/11/08	18.3	36.18	12	35.69	36.25	6.3	22,636	0.03%
2021/11/05	3	34.30	0	0.00	34.30	3	22,459	0.01%
2021/11/04	104	36.22	2	35.28	35.15	102	22,738	0.45%	大買/鉅額交易
2021/11/03	2	35.93	0	0.00	35.70	2	23,539	0.01%
2021/11/02	2	35.30	0	0.00	35.15	2	23,573	0.01%
2021/10/29	0	0.00	7	34.90	35.10	-7	23,880	-0.03%
2021/10/28	3	34.30	8	34.89	34.85	-5	23,908	-0.02%
2021/10/27	4	35.19	0	0.00	35.30	4	24,131	0.02%
2021/10/26	0	0.00	1	35.50	35.60	-1	24,736	0.00%
2021/10/25	1	34.25	8	34.54	35.05	-7	25,027	-0.03%
2021/10/22	10.1	34.14	3	34.25	33.70	7.1	25,424	0.03%
2021/10/21	1	37.05	2	36.95	36.90	-1	25,461	0.00%
2021/10/20	2	36.05	0	0.00	36.05	2	25,804	0.01%
2021/10/19	1	36.85	0	0.00	36.60	1	26,215	0.00%
2021/10/18	11	36.17	10	36.38	36.40	1	26,883	0.00%
2021/10/15	3	36.40	2	36.50	36.30	1	27,449	0.00%
2021/10/14	1	36.35	6	36.15	36.35	-5	28,019	-0.02%
2021/10/13	0.3	35.58	1	35.40	35.80	-0.8	28,804	0.00%
2021/10/12	9	36.65	6	36.88	36.10	3	29,292	0.01%
2021/10/08	21.3	37.23	23	37.63	37.00	-1.7	30,189	-0.01%
2021/10/07	11.6	37.73	12	37.97	38.30	-0.4	31,156	0.00%
2021/10/06	25	38.73	9	38.61	38.05	16	32,370	0.05%
2021/10/05	4.4	38.03	13	37.38	39.00	-8.6	33,509	-0.03%
2021/10/04	9.6	37.84	15.9	37.69	37.10	-6.3	34,130	-0.02%
2021/10/01	11.1	39.63	7	40.20	39.15	4.1	35,544	0.01%
2021/09/30	2	41.23	7	41.23	41.80	-5	37,175	-0.01%
2021/09/29	3	40.10	1	40.85	40.35	2	38,748	0.01%
2021/09/28	3	41.50	21	41.41	41.45	-18	41,331	-0.04%
2021/09/27	2	42.08	11	42.56	42.35	-9	44,443	-0.02%
2021/09/24	0	0.00	218	41.57	41.75	-218	49,121	-0.44%	大賣/鉅額交易
2021/09/23	222.1	40.56	15.1	40.40	41.25	207	55,807	0.37%	大買/鉅額交易
2021/09/22	11.1	41.47	7	42.11	41.00	4.1	63,801	0.01%
2021/09/17	6.2	43.98	2	43.90	44.45	4.2	67,891	0.01%
2021/09/16	3	44.50	3	45.50	44.15	0	70,029	0.00%
2021/09/15	5.1	44.60	3	44.93	45.05	2.1	71,938	0.00%
2021/09/14	10.1	45.76	2	45.30	45.50	8.1	75,763	0.01%
2021/09/13	7	46.91	5	46.86	46.90	2	79,590	0.00%
2021/09/10	8	46.36	22.3	46.47	46.35	-14.3	80,607	-0.02%
2021/09/09	7.1	43.87	10	44.33	44.95	-2.9	81,642	0.00%
2021/09/08	12	44.13	7	44.31	43.70	5	84,570	0.01%
2021/09/07	8	44.24	8	44.83	44.20	0	84,889	0.00%
2021/09/06	8	44.15	10	44.65	44.45	-2	85,072	0.00%
2021/09/03	4.2	45.47	9	45.16	44.05	-4.8	85,000	-0.01%
2021/09/02	8	44.56	0	0.00	44.40	8	85,129	0.01%
2021/09/01	11	46.44	3	46.20	46.05	8	85,115	0.01%
2021/08/31	24	46.58	10	46.74	46.85	14	85,070	0.02%
2021/08/30	7	46.18	3	46.27	46.40	4	85,302	0.00%
2021/08/27	8	45.97	7	46.04	45.85	1	85,511	0.00%
2021/08/26	15	46.27	20	47.08	46.00	-5	85,671	-0.01%
2021/08/25	0	0.00	4	44.03	44.10	-4	85,317	0.00%
2021/08/24	9	43.32	7	43.87	44.00	2	89,217	0.00%
2021/08/23	6	44.59	5	44.27	44.10	1	93,474	0.00%
2021/08/20	9	42.81	10	43.02	43.40	-1	96,058	0.00%
2021/08/19	14	44.18	11	43.76	42.75	3	98,816	0.00%
2021/08/18	17	43.13	23	43.33	45.40	-6	100,762	-0.01%
2021/08/17	7	46.27	2	45.75	44.30	5	102,491	0.00%
2021/08/16	22	48.41	10	47.87	47.80	12	106,682	0.01%
2021/08/13	7	48.20	7	48.39	47.80	0	111,289	0.00%
2021/08/12	6	48.53	12.2	48.78	49.30	-6.2	115,351	-0.01%
2021/08/11	11	47.79	10	47.60	47.00	1	118,096	0.00%
2021/08/10	7	47.69	1	47.80	47.30	6	119,720	0.01%
2021/08/09	13	49.21	24	49.23	48.85	-11	121,383	-0.01%
2021/08/06	0.2	47.18	0	0.00	47.00	0.2	123,407	0.00%
2021/08/05	9	47.17	4	47.68	47.15	5	126,196	0.00%
2021/08/04	7	48.88	41	49.13	48.60	-34	129,263	-0.03%
2021/08/03	3	48.53	1	48.95	48.75	2	134,933	0.00%
2021/08/02	3	49.13	3	49.00	49.25	0	138,109	0.00%
2021/07/30	30	49.70	15	49.62	48.90	15	142,440	0.01%
2021/07/29	27	47.13	10	48.23	48.90	17	146,402	0.01%
2021/07/28	18	46.88	14	46.67	46.90	4	148,860	0.00%
2021/07/27	19	47.63	16	47.72	46.50	3	151,587	0.00%
2021/07/26	21	49.08	7.6	49.34	48.55	13.4	154,472	0.01%
2021/07/23	7	50.01	10.5	49.39	50.40	-3.5	157,355	0.00%
2021/07/22	15	48.88	39	48.64	48.20	-24	158,348	-0.02%
2021/07/21	23	50.77	19	50.61	49.30	4	159,661	0.00%
2021/07/20	22.2	52.96	30	52.82	51.50	-7.8	159,499	0.00%
2021/07/19	18.2	53.54	12	53.64	53.10	6.2	159,337	0.00%
2021/07/16	11	53.11	33	53.59	53.00	-22	159,322	-0.01%
2021/07/15	27	53.55	28	52.98	54.40	-1	159,147	0.00%
2021/07/14	15.4	50.60	20	50.78	50.70	-4.6	158,637	0.00%
2021/07/13	66.2	54.92	17	54.08	52.60	49.2	158,188	0.03%
2021/07/12	12	58.02	24	58.51	57.40	-12	157,356	-0.01%
2021/07/09	30.1	57.39	44	57.05	56.50	-13.9	156,798	-0.01%
2021/07/08	52	58.23	60	58.07	58.50	-8	156,468	-0.01%
2021/07/07	60.3	57.62	57	57.33	56.50	3.3	155,332	0.00%
2021/07/06	35	60.63	33	61.05	59.60	2	155,560	0.00%
2021/07/05	105	61.99	133	62.44	61.30	-28	156,896	-0.02%	大買/大賣/
2021/07/02	161.5	60.27	152	60.32	60.10	9.5	154,581	0.01%	大買/大賣/
2021/07/01	131	61.62	240	59.98	58.80	-109	153,370	-0.07%	大買/大賣/鉅額交易
2021/06/30	200	62.91	222.2	62.51	61.20	-22.2	151,103	-0.01%	大買/大賣/
2021/06/29	372	59.37	227.6	58.64	59.50	144.4	147,776	0.10%	大買/大賣/鉅額交易
2021/06/28	83.1	54.21	61	53.99	55.70	22.1	141,237	0.02%
2021/06/25	39.1	51.45	43	52.37	50.70	-3.9	136,878	0.00%
2021/06/24	38	50.59	69	50.65	50.60	-31	135,237	-0.02%
2021/06/23	125	51.34	220	52.11	48.25	-95	133,347	-0.07%	大買/大賣/
2021/06/22	187	51.41	54.6	50.83	51.70	132.4	130,040	0.10%	大買/鉅額交易
2021/06/21	28	47.66	23	47.72	47.00	5	125,972	0.00%
2021/06/18	29	51.03	50	51.28	50.00	-21	124,583	-0.02%
2021/06/17	72	52.77	55	52.86	50.80	17	123,048	0.01%
2021/06/16	12	50.53	19.1	51.45	50.40	-7.1	120,480	-0.01%
2021/06/15	14	49.90	12	49.78	50.60	2	120,113	0.00%
2021/06/11	10	47.28	4	47.34	47.20	6	119,897	0.01%
2021/06/10	7	46.27	9	46.13	47.10	-2	120,284	0.00%
2021/06/09	21	46.42	23	46.10	46.80	-2	120,431	0.00%
2021/06/08	3	47.90	17	48.02	48.55	-14	120,709	-0.01%
2021/06/07	19	47.62	27	47.69	47.20	-8	120,863	-0.01%
2021/06/04	18	51.52	5.2	51.30	49.95	12.8	120,690	0.01%
2021/06/03	11	51.88	26	51.96	51.60	-15	121,601	-0.01%
2021/06/02	35	53.18	18	53.32	52.70	17	121,644	0.01%
2021/06/01	194	53.14	139	53.39	53.30	55	122,374	0.04%	大買/大賣/
2021/05/31	154.2	52.69	102	52.30	52.40	52.2	121,105	0.04%	大買/大賣/
2021/05/28	28	48.11	82	48.18	48.70	-54	118,089	-0.05%
2021/05/27	64	45.41	171	45.68	44.30	-107	116,115	-0.09%	大賣/鉅額交易
2021/05/26	90	43.51	115	43.91	44.10	-25	114,060	-0.02%	大賣/
2021/05/25	31	44.33	39	43.95	44.00	-8	113,252	-0.01%
2021/05/24	137	46.05	123	46.27	45.05	14	113,497	0.01%	大買/大賣/
2021/05/21	384	45.06	273	44.47	46.15	111	110,303	0.10%	大買/大賣/鉅額交易
2021/05/20	199	44.27	173	44.42	43.00	26	105,867	0.02%	大買/大賣/
2021/05/19	57	43.95	109	44.60	45.00	-52	101,894	-0.05%	大賣/
2021/05/18	51	39.97	73	40.45	40.95	-22	99,356	-0.02%
2021/05/17	19	37.71	25	37.80	37.25	-6	97,397	-0.01%
2021/05/14	52	43.71	74	44.05	41.35	-22	95,502	-0.02%
2021/05/13	71	46.58	54	46.93	45.90	17	92,554	0.02%
2021/05/12	116	54.27	94.3	55.75	51.00	21.7	89,797	0.02%	大買/
2021/05/11	201	57.93	144	58.68	56.60	57	86,567	0.07%	大買/大賣/
2021/05/10	64	56.12	59	56.16	57.40	5	80,795	0.01%
2021/05/07	109.3	48.85	81.7	48.99	52.20	27.6	77,653	0.04%	大買/
2021/05/06	26	46.85	52.7	47.05	47.50	-26.7	73,184	-0.04%
2021/05/05	26	42.18	41.5	42.20	43.20	-15.5	68,736	-0.02%
2021/05/04	57.1	40.73	42	40.30	39.30	15.1	66,023	0.02%
2021/05/03	70	44.73	82.1	44.99	42.65	-12.1	62,948	-0.02%
2021/04/29	91	41.14	146.7	41.22	42.60	-55.7	59,681	-0.09%	大賣/
2021/04/28	62.5	39.52	49	39.59	38.75	13.5	56,519	0.02%
2021/04/27	75	39.30	67.5	39.61	40.00	7.5	55,435	0.01%
2021/04/26	30	38.55	22	38.68	39.25	8	53,702	0.01%
2021/04/23	21.5	35.32	19.1	34.41	35.70	2.4	53,554	0.00%
2021/04/22	29	38.10	18.3	38.54	36.25	10.7	53,573	0.02%
2021/04/21	15.1	34.70	3	34.18	35.40	12.1	53,448	0.02%
2021/04/20	22	33.03	72.3	33.40	34.50	-50.3	53,279	-0.09%
2021/04/19	10	33.08	12	33.90	34.70	-2	53,408	0.00%
2021/04/16	5	30.76	228	31.50	31.55	-223	53,007	-0.42%	大賣/鉅額交易
2021/04/15	4	28.28	10	28.89	28.70	-6	52,922	-0.01%
2021/04/14	5	28.41	11	27.04	27.80	-6	53,582	-0.01%
2021/04/13	14	28.35	13	27.87	27.40	1	55,897	0.00%
2021/04/12	19	28.28	49	28.59	29.00	-30	59,126	-0.05%
2021/04/09	55	26.68	65	26.50	26.80	-10	58,542	-0.02%
2021/04/08	4	24.95	38.2	24.95	24.95	-34.2	56,092	-0.06%
2021/04/07	48	22.59	88	22.66	22.70	-40	56,933	-0.07%
2021/04/06	35	22.08	58	22.03	22.70	-23	56,288	-0.04%
2021/04/01	43	20.43	76	20.76	20.75	-33	54,838	-0.06%
2021/03/31	10	18.99	63	19.08	19.50	-53	52,181	-0.10%
2021/03/30	7	18.26	4	18.28	18.30	3	51,223	0.01%
2021/03/29	16	18.25	43	18.34	18.30	-27	52,583	-0.05%
2021/03/26	19	17.76	4	17.78	17.80	15	55,864	0.03%
2021/03/25	134	17.92	26	17.69	17.55	108	58,787	0.18%	大買/鉅額交易
2021/03/24	6	17.28	0	0.00	17.30	6	58,813	0.01%
2021/03/23	5	17.72	4	17.75	17.55	1	59,227	0.00%
2021/03/22	7	17.69	0	0.00	17.70	7	60,007	0.01%
2021/03/19	2	17.63	0	0.00	17.50	2	61,924	0.00%
2021/03/17	21	17.84	6	18.04	17.85	15	66,518	0.02%
2021/03/16	18	17.82	7	17.76	17.75	11	67,843	0.02%
2021/03/15	15	18.39	3	18.53	18.35	12	67,472	0.02%
2021/03/12	20	18.70	12	18.43	18.75	8	67,060	0.01%
2021/03/11	6	18.24	6	18.29	18.25	0	66,686	0.00%
2021/03/10	11	18.12	36	18.16	18.20	-25	66,651	-0.04%
2021/03/09	26	18.75	27	18.64	18.40	-1	66,366	0.00%
2021/03/08	8	18.03	12	18.13	18.10	-4	65,151	-0.01%
2021/03/05	76	18.07	47	17.99	17.85	29	64,811	0.04%
2021/03/04	28	18.61	57	18.77	18.60	-29	63,711	-0.05%
2021/03/03	14	17.94	11	18.00	17.75	3	61,301	0.00%
2021/03/02	2	17.63	10	17.25	17.30	-8	60,155	-0.01%
2021/02/26	42	17.48	21	17.37	17.45	21	59,714	0.04%
2021/02/25	18	17.30	32	17.39	17.45	-14	58,896	-0.02%
2021/02/24	22	17.18	15	16.86	16.50	7	58,000	0.01%
2021/02/23	8	16.71	65.1	16.85	17.20	-57.1	55,364	-0.10%
2021/02/22	1	15.50	14	15.73	15.65	-13	54,002	-0.02%
2021/02/19	50	15.15	13	15.32	15.45	37	53,465	0.07%
2021/02/18	159	15.19	16	15.20	15.40	143	52,997	0.27%	大買/鉅額交易
2021/02/17	1	13.85	4	13.75	14.25	-3	52,242	-0.01%
2021/02/05	0.1	13.55	0	0.00	13.40	0.1	51,850	0.00%
2021/02/03	6	13.72	1	13.85	13.70	5	51,751	0.01%
2021/02/02	3	14.05	0	0.00	14.20	3	51,453	0.01%
2021/02/01	2	13.80	0	0.00	13.80	2	51,289	0.00%
2021/01/29	6	13.70	0	0.00	13.60	6	51,075	0.01%
2021/01/28	3	14.12	53	14.04	13.90	-50	51,168	-0.10%
2021/01/27	4	14.74	1	14.35	14.40	3	51,213	0.01%
2021/01/26	7	14.89	0.5	15.35	14.85	6.5	51,226	0.01%
2021/01/25	15	15.31	5	15.41	15.25	10	51,006	0.02%
2021/01/22	1	14.90	2	15.28	15.25	-1	50,670	0.00%
2021/01/21	9	14.89	0	0.00	14.90	9	50,387	0.02%
2021/01/20	5	14.59	27	14.65	14.60	-22	50,138	-0.04%
2021/01/19	12	15.54	4	15.40	15.35	8	49,711	0.02%
2021/01/18	11	15.10	14	15.15	15.10	-3	49,391	-0.01%
2021/01/15	5	15.82	0	0.00	15.70	5	48,895	0.01%
2021/01/14	21	16.38	23	16.29	16.40	-2	48,484	0.00%
2021/01/13	16	15.92	24	15.83	16.10	-8	47,717	-0.02%
2021/01/12	32	15.91	16	16.18	15.70	16	47,363	0.03%
2021/01/11	10	16.69	30	17.10	16.65	-20	46,697	-0.04%
2021/01/08	36	16.64	67	16.53	16.80	-31	46,275	-0.07%
2021/01/07	23	16.92	31	17.11	16.85	-8	45,602	-0.02%
2021/01/06	69	17.86	622	18.17	17.65	-553	44,235	-1.25%	大賣/鉅額交易
2021/01/05	60	17.83	105	17.75	17.80	-45	41,253	-0.11%	大賣/
2021/01/04	50	16.22	47.9	16.46	16.50	2.1	37,384	0.01%
2020/12/31	7	15.52	19	15.58	15.75	-12	35,812	-0.03%
2020/12/30	115	15.66	437	15.81	15.50	-322	35,197	-0.91%	大買/大賣/鉅額交易
2020/12/29	100	15.48	64	15.58	15.35	36	33,981	0.11%
2020/12/28	638	15.45	1,940	14.99	15.00	-1,302	32,612	-3.99%	大買/大賣/鉅額交易
2020/12/25	628	15.66	441	15.49	15.50	187	31,474	0.59%	大買/大賣/鉅額交易
2020/12/24	662	15.93	463	15.50	15.50	199	30,591	0.65%	大買/大賣/鉅額交易
2020/12/23	53	15.79	115	15.63	16.00	-62	29,622	-0.21%	大賣/
2020/12/22	159	16.35	71	16.25	15.20	88	28,061	0.31%	大買/
2020/12/21	74	15.38	71	15.55	15.75	3	24,162	0.01%
2020/12/18	308	14.39	9	14.40	14.35	299	21,095	1.42%	大買/鉅額交易
2020/12/17	342	14.48	3	14.45	14.20	339	20,410	1.66%	大買/鉅額交易
2020/12/16	4	14.44	8.4	14.28	14.25	-4.4	19,874	-0.02%
2020/12/15	428	15.05	69	14.39	14.15	359	18,916	1.90%	大買/鉅額交易
2020/12/14	786	14.27	81	14.15	14.30	705	17,025	4.14%	大買/鉅額交易
2020/12/11	214	13.64	67	13.64	13.75	147	14,796	0.99%	大買/鉅額交易
2020/12/10	25	12.21	141	12.79	12.85	-116	11,829	-0.98%	大賣/鉅額交易
2020/12/09	6	11.73	34	11.75	11.70	-28	10,342	-0.27%
2020/12/08	41	11.99	10	12.05	11.90	31	10,395	0.30%
2020/12/07	0	0.00	6	12.40	12.10	-6	10,456	-0.06%
2020/12/04	10	11.90	21	12.10	12.05	-11	10,470	-0.11%
2020/12/03	4	11.86	0	0.00	11.70	4	10,500	0.04%
2020/12/02	10	11.85	0	0.00	11.80	10	10,700	0.09%
2020/12/01	10	11.85	47	11.73	11.90	-37	10,639	-0.35%
2020/11/30	8	12.03	4	11.98	12.05	4	10,467	0.04%
2020/11/27	2	11.63	0	0.00	11.70	2	9,940	0.02%
2020/11/26	25	11.34	0	0.00	11.35	25	9,580	0.26%
2020/11/25	16	11.20	2	11.45	11.20	14	9,397	0.15%
2020/11/24	18	10.87	22.3	10.95	11.00	-4.3	8,983	-0.05%
2020/11/23	4	11.01	4	10.85	11.05	0	8,851	0.00%
2020/11/20	5	10.50	11	10.45	10.45	-6	8,295	-0.07%
2020/11/11	3	10.43	1	10.50	10.45	2	7,943	0.03%
2020/11/05	15	10.46	0	0.00	10.20	15	7,639	0.20%
2020/11/04	10	10.33	0	0.00	10.40	10	7,326	0.14%
2020/11/03	10	10.10	0	0.00	10.00	10	7,010	0.14%
2020/11/02	1	9.82	0	0.00	9.83	1	6,761	0.01%
2020/10/30	4	9.95	0	0.00	9.85	4	6,734	0.06%
2020/10/29	10	10.04	0	0.00	10.10	10	6,674	0.15%
2020/10/22	0	0.00	3	10.20	10.15	-3	6,408	-0.05%
2020/10/21	0	0.00	2	10.00	9.99	-2	6,228	-0.03%
2020/10/14	0	0.00	1	10.05	10.15	-1	5,953	-0.02%
2020/10/12	0	0.00	2	9.95	9.99	-2	5,903	-0.03%
2020/10/06	0	0.00	31	9.87	9.89	-31	5,806	-0.53%
2020/09/28	0	0.00	4	9.34	9.43	-4	5,772	-0.07%
2020/09/25	2	9.30	0	0.00	9.18	2	5,804	0.03%
2020/09/24	5	9.21	4	9.22	9.17	1	5,766	0.02%
2020/09/23	7	9.52	0	0.00	9.50	7	5,670	0.12%
2020/09/22	13	9.70	0	0.00	9.70	13	5,586	0.23%
2020/09/21	3	9.83	0	0.00	9.90	3	5,528	0.05%
2020/09/18	1	9.96	0	0.00	9.87	1	5,433	0.02%
2020/09/17	8	9.82	3	10.30	9.86	5	5,370	0.09%
2020/09/16	3	10.20	2	10.10	10.20	1	5,064	0.02%
2020/09/15	2	10.13	0	0.00	10.20	2	5,003	0.04%
2020/09/14	0	0.00	3	10.37	10.30	-3	4,917	-0.06%
2020/09/11	2	10.70	10	10.20	10.30	-8	4,782	-0.17%
2020/09/10	0	0.00	1	10.50	10.55	-1	4,457	-0.02%
2020/09/09	6	10.32	0	0.00	10.65	6	4,283	0.14%
2020/09/08	9	10.49	9	10.32	10.25	0	4,044	0.00%
2020/09/07	0	0.00	40	9.89	10.40	-40	3,675	-1.09%
2020/09/04	2	9.34	0	0.00	9.46	2	3,309	0.06%
2020/09/02	0	0.00	4	9.24	9.36	-4	3,213	-0.12%
2020/09/01	0	0.00	10	9.18	9.19	-10	3,220	-0.31%
2020/08/31	1	9.08	11	9.34	9.32	-10	3,231	-0.31%
2020/08/27	0	0.00	6	8.96	8.88	-6	3,019	-0.20%
2020/08/26	0	0.00	1	8.69	8.61	-1	2,830	-0.04%
2020/08/25	1	8.37	0	0.00	8.52	1	2,769	0.04%
2020/08/21	0	0.00	1	8.22	8.29	-1	2,894	-0.03%
2020/08/20	1	8.06	0	0.00	8.07	1	2,986	0.03%
2020/08/18	1	8.43	0	0.00	8.45	1	2,881	0.03%
2020/08/14	0	0.00	2	8.34	8.35	-2	2,786	-0.07%
2020/08/11	2	8.24	0	0.00	8.18	2	2,744	0.07%
2020/08/03	0	0.00	1.9	8.01	8.02	-1.9	2,803	-0.07%
2020/07/28	5	8.10	0	0.00	8.01	5	2,881	0.17%
2020/07/14	0	0.00	5	8.07	8.03	-5	2,992	-0.17%
2020/07/13	5	8.08	0	0.00	8.09	5	3,067	0.16%
2020/07/10	5	8.09	0	0.00	8.03	5	3,122	0.16%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/06	0	0.00	5	8.23	8.27	-5	3,132	-0.16%
2020/07/03	5	8.14	10	8.23	8.23	-5	3,127	-0.16%
2020/07/02	10	8.19	5	8.24	8.20	5	3,139	0.16%
2020/07/01	5	8.22	10	8.22	8.21	-5	3,150	-0.16%
2020/06/23	20	8.40	1	8.36	8.36	19	3,233	0.59%
2020/06/22	0	0.00	10	8.29	8.46	-10	3,286	-0.30%
2020/06/19	10	8.24	0	0.00	8.21	10	3,308	0.30%
2020/06/17	0	0.00	5	8.22	8.22	-5	3,388	-0.15%
2020/06/16	5	8.22	0	0.00	8.24	5	3,423	0.15%
2020/06/12	3	8.18	0	0.00	8.19	3	3,593	0.08%
2020/06/11	0	0.00	7	8.34	8.34	-7	3,653	-0.19%
2020/06/10	0	0.00	10	8.44	8.65	-10	3,674	-0.27%
2020/06/09	7	8.39	0	0.00	8.41	7	3,786	0.18%
2020/06/02	15	7.80	0	0.00	7.80	15	3,920	0.38%
2020/05/28	15	8.23	0	0.00	8.14	15	3,929	0.38%
2020/05/18	0	0.00	3	7.26	7.18	-3	3,766	-0.08%
2020/05/12	0	0.00	2	7.50	7.57	-2	3,729	-0.05%
2020/05/07	0	0.00	3	7.29	7.38	-3	3,694	-0.08%
2020/05/04	0	0.00	1	7.57	7.42	-1	3,728	-0.03%
2020/04/28	0	0.00	1	7.26	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	1	7.09	7.16	-1	3,850	-0.03%
2020/04/23	0	0.00	2	6.85	6.81	-2	3,843	-0.05%
2020/04/15	0	0.00	2	7.30	7.25	-2	3,749	-0.05%
2020/04/13	0	0.00	2	7.13	7.06	-2	3,769	-0.05%
2020/03/31	0	0.00	3	6.67	6.63	-3	4,219	-0.07%
2020/03/23	10	6.06	0	0.00	6.10	10	4,258	0.23%
2020/03/18	3	6.30	0	0.00	6.00	3	4,266	0.07%
2020/03/17	0	0.00	25	6.26	6.21	-25	4,242	-0.59%
2020/03/12	17	8.06	0	0.00	7.74	17	3,916	0.43%
2020/03/05	0	0.00	1	9.31	9.31	-1	3,576	-0.03%
2020/03/03	0	0.00	2	9.34	9.30	-2	3,567	-0.06%
2020/03/02	0	0.00	1	8.84	9.00	-1	3,545	-0.03%
2020/02/27	11	9.05	0	0.00	9.06	11	3,617	0.30%
2020/02/25	0	0.00	11	9.20	9.31	-11	3,592	-0.31%
2020/02/14	0	0.00	8	9.37	9.35	-8	3,599	-0.22%
2020/02/12	0	0.00	20	9.38	9.44	-20	3,658	-0.55%
2020/02/11	1	9.29	0	0.00	9.29	1	3,678	0.03%
2020/02/10	3	9.27	0	0.00	9.22	3	3,699	0.08%
2020/02/07	4	9.37	0	0.00	9.33	4	3,841	0.10%
2020/02/05	6	9.30	0	0.00	9.30	6	4,202	0.14%
2020/01/31	20	9.30	0	0.00	9.32	20	4,116	0.49%
2020/01/30	0	0.00	14	9.55	9.32	-14	4,022	-0.35%
2020/01/16	4	10.30	6	10.30	10.25	-2	3,802	-0.05%
2020/01/15	3	10.35	0	0.00	10.30	3	3,797	0.08%
2020/01/08	11	10.10	0	0.00	10.10	11	3,916	0.28%
2020/01/07	1	10.35	1	10.35	10.30	0	3,887	0.00%
2020/01/06	1	10.35	1	10.50	10.40	0	3,919	0.00%
2020/01/03	2	10.60	20	10.55	10.50	-18	3,944	-0.46%
2020/01/02	3	10.75	10	10.72	10.75	-7	3,871	-0.18%
2019/12/27	6	10.26	50	10.30	10.35	-44	3,581	-1.23%
2019/12/26	3	10.10	0	0.00	10.15	3	3,499	0.09%
2019/12/25	2	10.23	0	0.00	10.25	2	3,463	0.06%
2019/12/24	2	10.30	3	10.25	10.25	-1	3,458	-0.03%
2019/12/23	3	10.20	3	10.15	10.25	0	3,387	0.00%
2019/12/19	1	10.10	2	10.10	10.15	-1	3,327	-0.03%
2019/12/18	2	10.15	4	10.13	10.15	-2	3,320	-0.06%
2019/12/17	0	0.00	1	10.05	10.10	-1	3,275	-0.03%
2019/12/16	50	10.05	5	10.00	9.99	45	3,207	1.40%
2019/12/10	0	0.00	20	9.60	9.63	-20	3,033	-0.66%
2019/12/05	0	0.00	0	9.70	9.73	0	3,073	0.00%
2019/12/03	0	0.00	10	9.70	9.71	-10	3,074	-0.33%
2019/11/28	0	0.00	3	9.81	9.82	-3	3,107	-0.10%
2019/11/26	20	9.75	11	9.74	9.90	9	3,083	0.29%
2019/11/25	0	0.00	11	9.63	9.57	-11	2,972	-0.37%
2019/11/22	3	9.36	2	9.35	9.35	1	2,965	0.03%
2019/11/20	12	9.38	0	0.00	9.42	12	2,982	0.40%
2019/11/18	0	0.00	10	9.45	9.45	-10	2,997	-0.33%
2019/11/15	2	9.28	0	0.00	9.26	2	2,993	0.07%
2019/11/11	5	9.62	5	9.55	9.46	0	3,257	0.00%
2019/11/08	4	9.95	0	0.00	9.87	4	3,199	0.13%
2019/11/07	10	9.86	0	0.00	9.86	10	3,179	0.31%
2019/11/06	4	9.98	0	0.00	9.86	4	3,246	0.12%
2019/11/05	15	10.05	0	0.00	10.10	15	3,174	0.47%
2019/11/04	0	0.00	6	9.35	9.36	-6	2,873	-0.21%
2019/11/01	0	0.00	2	9.15	9.22	-2	2,878	-0.07%
2019/10/31	2	9.09	0	0.00	9.09	2	2,913	0.07%
2019/10/25	2	9.20	0	0.00	9.20	2	2,970	0.07%
2019/10/23	11	9.34	0	0.00	9.25	11	3,027	0.36%
2019/10/21	0	0.00	2	9.39	9.40	-2	3,119	-0.06%
2019/10/17	0	0.00	0.3	9.07	9.10	-0.3	3,266	-0.01%
2019/10/16	3	9.02	0	0.00	8.99	3	3,262	0.09%
2019/10/04	1	9.55	0	0.00	9.51	1	3,137	0.03%
2019/09/04	5	10.10	0	0.00	10.15	5	3,473	0.14%
2019/08/20	0	0.00	2	10.05	10.05	-2	3,924	-0.05%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/12	0	0.00	20	10.05	10.15	-20	4,047	-0.49%
2019/08/08	20	10.00	0	0.00	9.99	20	4,068	0.49%
2019/08/07	5	10.16	0	0.00	10.00	5	4,045	0.12%
2019/08/06	0	0.00	0.7	10.25	10.20	-0.7	4,156	-0.02%
2019/07/22	3	10.80	3	10.75	10.80	0	5,714	0.00%
2019/07/19	30	10.60	0	0.00	10.65	30	5,716	0.52%
2019/07/17	0	0.00	1	10.45	10.50	-1	6,190	-0.02%
2019/07/11	0	0.00	3	10.40	10.40	-3	6,644	-0.05%
2019/06/18	0	0.00	2.5	10.29	10.30	-2.5	7,832	-0.03%
2019/06/14	2	10.40	1	10.40	10.35	1	8,178	0.01%
2019/06/05	0	0.00	2	10.50	10.50	-2	8,624	-0.02%
2019/05/28	8	10.35	0	0.00	10.60	8	9,733	0.08%
2019/05/27	10	10.50	1	10.40	10.35	9	9,845	0.09%
2019/05/21	3	10.80	0	0.00	10.90	3	10,283	0.03%
2019/05/20	3	10.75	0	0.00	10.80	3	10,291	0.03%
2019/05/16	0	0.00	3	11.10	11.00	-3	10,312	-0.03%
2019/05/15	5	11.05	0	0.00	11.05	5	10,408	0.05%
2019/05/13	3	10.70	3	10.80	10.85	0	10,715	0.00%
2019/05/10	7	10.69	0	0.00	10.60	7	11,052	0.06%
2019/05/09	0	0.00	20	10.78	10.70	-20	11,126	-0.18%
2019/05/08	3	10.90	0	0.00	11.00	3	11,056	0.03%
2019/05/07	0	0.00	1	11.25	11.10	-1	11,031	-0.01%
2019/05/06	14	11.31	14	11.15	11.20	0	10,971	0.00%
2019/05/03	52	11.79	47	11.71	11.85	5	10,577	0.05%
2019/05/02	10	12.35	0	0.00	12.35	10	10,166	0.10%
2019/04/29	0	0.00	20	12.15	12.05	-20	10,108	-0.20%
2019/04/24	30	12.57	7	12.63	12.45	23	9,822	0.23%
2019/04/23	10	12.45	0	0.00	12.45	10	9,537	0.10%
2019/04/22	0	0.00	31	12.28	12.30	-31	9,344	-0.33%
2019/04/19	2	11.98	9	11.95	11.95	-7	9,136	-0.08%
2019/04/18	4	12.00	0	0.00	11.95	4	9,258	0.04%
2019/04/17	1	11.95	30	12.00	12.05	-29	9,305	-0.31%
2019/04/16	10	12.00	0	0.00	12.05	10	9,241	0.11%
2019/04/12	22	11.77	20	11.75	11.75	2	9,235	0.02%
2019/04/11	5	12.00	12	11.97	11.90	-7	9,227	-0.08%
2019/04/10	0	0.00	2	11.95	12.00	-2	9,188	-0.02%
2019/04/09	10	11.90	41	11.85	12.05	-31	9,131	-0.34%
2019/04/08	2	11.90	0	0.00	11.85	2	9,048	0.02%
2019/04/03	5	11.60	10	11.55	11.70	-5	8,878	-0.06%
2019/04/02	0	0.00	6	11.40	11.45	-6	8,773	-0.07%
2019/04/01	23	11.45	5	11.45	11.40	18	8,713	0.21%
2019/03/28	4	11.30	0	0.00	11.30	4	8,700	0.05%
2019/03/27	8	11.41	0	0.00	11.40	8	8,687	0.09%
2019/03/26	4	11.55	0	0.00	11.50	4	8,615	0.05%
2019/03/22	10	11.55	0	0.00	11.55	10	8,526	0.12%
2019/03/20	37	11.84	2	11.65	11.70	35	8,396	0.42%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/03/18	0	0.00	35	11.95	11.90	-35	8,057	-0.43%
2019/03/13	0	0.00	6	12.00	12.00	-6	8,029	-0.07%
2019/03/11	0	0.00	4	12.00	12.00	-4	8,335	-0.05%
2019/03/08	2	12.00	0	0.00	11.95	2	8,322	0.02%
2019/03/07	47	12.15	0	0.00	12.10	47	8,279	0.57%
2019/03/06	21	12.43	6	12.45	12.40	15	8,456	0.18%
2019/03/05	14	12.30	10	11.95	12.30	4	8,093	0.05%
2019/03/04	10	11.95	7	12.00	12.00	3	7,812	0.04%
2019/02/27	50	12.00	2	12.00	12.05	48	7,764	0.62%
2019/02/26	20	12.15	0	0.00	12.10	20	7,706	0.26%
2019/02/25	0	0.00	16	12.15	12.15	-16	7,565	-0.21%
2019/02/21	0	0.00	21	12.25	12.30	-21	7,250	-0.29%
2019/02/20	33	12.16	12	12.21	12.05	21	7,093	0.30%
2019/02/19	3	12.05	0	0.00	11.90	3	6,848	0.04%
2019/02/18	0	0.00	2	11.90	11.90	-2	6,850	-0.03%
2019/02/15	0	0.00	1	11.85	11.90	-1	6,849	-0.01%
2019/02/14	12	12.09	0	0.00	12.05	12	6,813	0.18%
2019/02/13	2	12.30	8	12.19	12.15	-6	6,807	-0.09%
2019/02/12	6	12.24	7	12.30	12.30	-1	6,656	-0.02%
2019/02/11	29	12.07	10	12.01	12.00	19	6,421	0.30%
2019/01/30	0	0.00	2	11.48	11.65	-2	5,995	-0.03%
2019/01/28	0	0.00	10	11.25	11.25	-10	5,742	-0.17%
2019/01/21	0	0.00	2	11.15	11.10	-2	5,859	-0.03%
2019/01/17	10	10.95	22	10.90	10.90	-12	6,114	-0.20%
2019/01/15	0	0.00	8	10.85	10.90	-8	6,303	-0.13%
2019/01/14	1	10.80	0	0.00	10.75	1	6,380	0.02%
2019/01/11	16	10.90	0	0.00	10.90	16	6,485	0.25%
2019/01/10	20	10.90	0	0.00	11.00	20	6,475	0.31%
2019/01/09	10	11.10	0	0.00	11.20	10	6,402	0.16%
2019/01/04	3	10.25	0	0.00	10.35	3	6,333	0.05%
2019/01/02	0	0.00	60	10.88	10.95	-60	6,371	-0.94%
2018/12/27	20	10.75	5	10.75	10.75	15	6,580	0.23%
2018/12/25	0	0.00	40	10.90	10.85	-40	6,691	-0.60%
2018/12/22	30	10.90	0	0.00	11.00	30	6,853	0.44%
2018/12/21	31	10.90	0	0.00	10.95	31	7,001	0.44%
2018/12/20	20	11.10	0	0.00	11.00	20	7,110	0.28%
2018/12/19	0	0.00	20	11.25	11.15	-20	7,376	-0.27%
2018/12/18	30	11.16	0	0.00	11.20	30	7,709	0.39%
2018/12/17	2	11.38	0	0.00	11.35	2	7,782	0.03%
2018/12/14	0	0.00	20	11.45	11.45	-20	7,950	-0.25%
2018/12/12	20	11.25	0	0.00	11.30	20	8,196	0.24%
2018/12/11	2	11.25	0	0.00	11.20	2	8,161	0.02%
2018/12/06	19	11.59	1	11.65	11.40	18	8,298	0.22%
2018/12/05	3	11.85	6	12.20	11.85	-3	8,402	-0.04%
2018/11/29	1	11.95	0	0.00	11.80	1	8,448	0.01%
2018/11/27	0	0.00	80	11.23	11.20	-80	8,265	-0.97%
2018/11/26	60	11.28	0	0.00	11.25	60	8,475	0.71%
2018/11/19	10	11.55	0	0.00	11.55	10	9,637	0.10%
2018/11/16	10	11.60	0	0.00	11.55	10	9,908	0.10%
2018/11/15	0	0.00	18	11.56	11.60	-18	10,107	-0.18%
2018/11/14	18	11.35	60	11.53	11.65	-42	10,334	-0.41%
2018/11/13	20	11.20	0	0.00	11.25	20	10,618	0.19%
2018/11/12	20	11.30	0	0.00	11.40	20	10,829	0.18%
2018/11/09	20	11.60	0	0.00	11.65	20	11,095	0.18%
2018/10/31	0	0.00	1	11.70	11.75	-1	13,635	-0.01%
2018/10/29	1	11.50	0	0.00	11.50	1	13,966	0.01%
2018/10/26	0	0.00	8	10.85	10.85	-8	13,982	-0.06%
2018/10/25	4	11.18	15	11.33	11.05	-11	13,832	-0.08%
2018/10/24	3	11.82	0	0.00	11.85	3	13,778	0.02%
2018/10/19	5	12.65	11	12.70	12.55	-6	14,236	-0.04%
2018/10/17	9	13.24	0	0.00	12.90	9	14,461	0.06%
2018/10/16	0	0.00	2	13.30	13.20	-2	14,446	-0.01%
2018/10/15	2	13.00	10	13.23	13.15	-8	14,518	-0.06%
2018/10/12	2	13.10	4	13.08	13.10	-2	14,495	-0.01%
2018/10/11	15	12.85	2	12.90	12.85	13	14,535	0.09%
2018/10/08	0	0.00	10	13.65	13.65	-10	14,426	-0.07%
2018/10/05	8	13.62	1	13.70	13.60	7	14,547	0.05%
2018/10/03	6	14.13	3	14.45	14.10	3	14,705	0.02%
2018/10/02	3	14.25	0	0.00	14.25	3	14,676	0.02%
2018/10/01	5	14.28	6	14.43	14.50	-1	14,670	-0.01%
2018/09/28	1	14.75	0	0.00	14.45	1	14,652	0.01%
2018/09/27	2	14.50	1	14.75	14.75	1	14,525	0.01%
2018/09/26	3	14.53	9	14.75	14.65	-6	14,427	-0.04%
2018/09/25	4	14.38	17	14.30	14.40	-13	14,220	-0.09%
2018/09/21	0	0.00	1	14.05	13.95	-1	13,946	-0.01%
2018/09/20	1	13.90	0	0.00	13.95	1	14,010	0.01%
2018/09/19	19	13.72	7	13.89	14.05	12	13,927	0.09%
2018/09/14	0	0.00	2	13.35	13.40	-2	14,181	-0.01%
2018/09/13	10	13.25	0	0.00	13.35	10	14,127	0.07%
2018/09/10	1	12.95	20	13.14	13.00	-19	14,316	-0.13%
2018/09/06	1	13.35	1	13.30	13.15	0	14,021	0.00%
2018/09/05	4	13.73	0	0.00	13.65	4	13,890	0.03%
2018/09/03	7	13.72	1	13.70	13.65	6	13,905	0.04%
2018/08/31	8	13.96	0	0.00	14.00	8	13,911	0.06%
2018/08/29	1	14.00	9.2	14.00	14.00	-8.2	13,775	-0.06%
2018/08/28	7	14.56	10	14.54	14.45	-3	13,557	-0.02%
2018/08/27	7	14.88	0	0.00	14.95	7	13,489	0.05%
2018/08/24	1	15.05	1	15.05	15.05	0	13,586	0.00%
2018/08/23	0	0.00	2	15.45	15.50	-2	13,303	-0.02%
2018/08/22	2	15.00	3	15.30	15.00	-1	13,059	-0.01%
2018/08/21	1	15.05	0	0.00	15.05	1	12,971	0.01%
2018/08/20	8	14.66	2	14.45	14.55	6	12,662	0.05%
2018/08/17	10	15.08	0	0.00	15.00	10	12,321	0.08%
2018/08/16	14	15.19	74	15.26	15.35	-60	12,002	-0.50%
2018/08/15	26	15.86	13	15.50	15.60	13	11,641	0.11%
2018/08/14	10	15.50	11	15.41	15.60	-1	11,049	-0.01%
2018/08/13	39	14.68	30	14.67	14.45	9	10,062	0.09%
2018/08/10	0	0.00	9	14.28	14.25	-9	9,425	-0.10%
2018/08/09	0	0.00	3	13.95	13.95	-3	9,094	-0.03%
2018/08/08	0	0.00	208	14.00	13.90	-208	9,088	-2.29%	大賣/鉅額交易
2018/08/03	2	13.90	7	13.95	13.85	-5	8,889	-0.06%
2018/08/02	3	13.90	1	13.95	14.00	2	8,827	0.02%
2018/08/01	10	14.15	0	0.00	14.20	10	8,717	0.11%
2018/07/30	5	14.15	0	0.00	14.15	5	8,570	0.06%
2018/07/27	140	13.86	0	0.00	13.90	140	8,392	1.67%	大買/鉅額交易
2018/07/26	12	14.05	13	13.87	13.80	-1	8,311	-0.01%
2018/07/24	15	13.45	15	13.40	13.45	0	7,810	0.00%
2018/07/23	54	13.00	0	0.00	13.00	54	7,505	0.72%
2018/07/18	0	0.00	1	13.40	13.35	-1	7,402	-0.01%
2018/07/17	5	13.19	0	0.00	13.35	5	7,304	0.07%
2018/07/16	0	0.00	2	13.15	13.15	-2	7,264	-0.03%
2018/07/13	3	13.10	0	0.00	13.15	3	7,209	0.04%
2018/07/12	1	13.30	0	0.00	13.35	1	7,037	0.01%
2018/07/11	1	13.30	9	13.29	13.35	-8	6,918	-0.12%
2018/07/10	2	13.10	17	12.99	13.00	-15	6,661	-0.23%
2018/07/06	0	0.00	71	12.65	12.95	-71	6,626	-1.07%
2018/07/03	2	12.65	2	12.50	12.40	0	6,668	0.00%
2018/07/02	2	12.90	0	0.00	12.95	2	6,572	0.03%
2018/06/29	4	12.75	0	0.00	12.65	4	6,550	0.06%
2018/06/28	3	13.00	4	13.14	13.05	-1	6,428	-0.02%
2018/06/27	13	13.13	1	13.00	13.15	12	6,370	0.19%
2018/06/25	48	12.90	0	0.00	12.90	48	6,160	0.78%
2018/06/22	5	12.55	0	0.00	12.60	5	6,098	0.08%
2018/06/21	4	12.68	0	0.00	12.60	4	6,198	0.06%
2018/06/20	3	12.32	2	12.45	12.60	1	6,389	0.02%
2018/06/19	0	0.00	10	12.45	12.40	-10	6,392	-0.16%
2018/06/13	3	12.48	4	12.55	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	15	12.48	12.50	-15	6,219	-0.24%
2018/06/11	0	0.00	2	12.50	12.40	-2	6,142	-0.03%
2018/06/08	0	0.00	11	12.35	12.40	-11	6,099	-0.18%
2018/06/04	30	12.05	0	0.00	12.20	30	6,122	0.49%
2018/06/01	31	11.84	0	0.00	11.85	31	5,952	0.52%
2018/05/29	0	11.30	6.6	11.13	11.40	-6.6	6,662	-0.10%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/18	0	0.00	2	11.10	11.00	-2	8,899	-0.02%
2018/05/14	0	0.00	5	10.85	10.85	-5	9,553	-0.05%
2018/05/10	27	10.82	2	10.80	11.00	25	9,646	0.26%
2018/05/08	4	10.60	0	0.00	10.60	4	9,737	0.04%
2018/05/04	0	0.00	2	10.45	10.50	-2	10,028	-0.02%
2018/05/03	0	0.00	8	10.39	10.35	-8	10,150	-0.08%
2018/04/25	1	10.85	0.5	10.95	10.90	0.5	11,433	0.00%
2018/04/20	2	11.40	2	11.30	11.40	0	12,365	0.00%
2018/04/19	0	0.00	0.5	11.20	11.25	-0.5	13,211	0.00%
2018/04/18	0	0.00	0.3	11.15	11.15	-0.3	13,617	0.00%
2018/04/13	2	11.30	5	11.35	11.35	-3	15,988	-0.02%
2018/04/12	0	0.00	13	11.57	11.30	-13	17,051	-0.08%
2018/04/11	2	11.75	0	0.00	11.60	2	17,184	0.01%
2018/04/10	5	11.76	2	11.90	11.80	3	17,410	0.02%
2018/04/09	4	11.95	20	12.05	12.00	-16	17,679	-0.09%
2018/04/03	1	11.75	8	11.70	11.80	-7	18,523	-0.04%
2018/04/02	13	11.89	15	11.92	11.90	-2	18,769	-0.01%
2018/03/31	10	11.67	7	11.78	11.80	3	19,565	0.02%
2018/03/30	8	11.55	0	0.00	11.60	8	20,463	0.04%
2018/03/29	0	0.00	8	11.55	11.55	-8	20,503	-0.04%
2018/03/27	4	11.13	20	11.20	11.15	-16	20,452	-0.08%
2018/03/26	16	10.81	0	0.00	10.85	16	20,399	0.08%
2018/03/23	15	11.13	15	11.22	10.95	0	20,320	0.00%
2018/03/22	5	11.75	5	12.05	11.80	0	20,021	0.00%
2018/03/20	0	0.00	6	12.05	12.10	-6	19,964	-0.03%
2018/03/19	5	12.30	0	0.00	12.05	5	20,064	0.02%
2018/03/16	12	12.28	10	12.30	12.25	2	20,511	0.01%
2018/03/15	2	12.30	0	0.00	12.35	2	20,571	0.01%
2018/03/14	3	12.30	1	12.40	12.30	2	20,742	0.01%
2018/03/13	22	12.45	0	0.00	12.40	22	20,768	0.11%
2018/03/12	10	12.30	10	12.35	12.35	0	20,728	0.00%
2018/03/09	0	0.00	10	12.38	12.30	-10	20,818	-0.05%
2018/03/08	0	0.00	5	12.40	12.50	-5	20,854	-0.02%
2018/03/07	0	0.00	2	12.45	12.35	-2	20,770	-0.01%
2018/03/06	0	0.00	20	12.45	12.45	-20	20,732	-0.10%
2018/03/05	16	12.37	34	12.73	12.20	-18	20,585	-0.09%
2018/03/02	11	13.45	17	13.54	13.55	-6	19,892	-0.03%
2018/03/01	25	13.76	15	13.64	13.85	10	19,740	0.05%
2018/02/27	23	13.57	5	13.78	13.45	18	19,364	0.09%
2018/02/26	20	13.90	8	13.72	13.60	12	19,157	0.06%
2018/02/23	21	13.92	49	13.84	13.50	-28	18,999	-0.15%
2018/02/22	21.5	13.63	22	13.71	13.60	-0.5	18,331	0.00%
2018/02/21	23	13.28	9	13.39	13.55	14	18,062	0.08%
2018/02/12	15	12.75	2	12.80	12.80	13	17,554	0.07%
2018/02/06	24	11.97	7	12.35	12.25	17	17,268	0.10%
2018/02/05	2	12.55	20	12.80	12.85	-18	16,969	-0.11%
2018/02/02	4	12.95	0	0.00	12.85	4	16,940	0.02%
2018/02/01	1	13.00	10	12.95	12.85	-9	16,948	-0.05%
2018/01/31	19	12.80	0	0.00	12.95	19	16,955	0.11%
2018/01/30	6	12.93	10	13.15	13.05	-4	16,808	-0.02%
2018/01/25	1	13.25	3	13.20	13.25	-2	16,668	-0.01%
2018/01/24	15	13.10	4	12.85	13.05	11	16,514	0.07%
2018/01/23	2	12.65	0	0.00	12.75	2	16,150	0.01%
2018/01/22	9	12.53	30	12.58	12.55	-21	16,061	-0.13%
2018/01/19	10	12.75	0	0.00	12.75	10	15,954	0.06%
2018/01/18	3	12.65	23	12.75	12.65	-20	16,342	-0.12%
2018/01/17	27	13.07	10	13.05	12.90	17	16,235	0.10%
2018/01/16	7	13.00	0	0.00	13.20	7	15,894	0.04%
2018/01/15	16	13.26	18	13.47	13.05	-2	15,631	-0.01%
2018/01/12	39	14.24	56	13.98	13.90	-17	14,781	-0.12%
2018/01/11	18	13.93	25	14.04	13.90	-7	14,390	-0.05%
2018/01/10	16	13.98	28	14.04	14.00	-12	13,953	-0.09%
2018/01/09	0	0.00	16	13.47	13.70	-16	12,861	-0.12%
2018/01/08	24	13.27	10	13.33	13.40	14	12,193	0.11%
2018/01/05	0	0.00	9	12.65	12.85	-9	11,174	-0.08%
2018/01/03	15	12.76	30	12.68	12.75	-15	10,724	-0.14%
2018/01/02	17	12.88	5	12.65	12.85	12	10,405	0.12%