中鴻 (2014)-合庫-新竹券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/07	0	0.00	2	22.50	22.55	-2	7,243	-0.03%
2024/05/03	0	0.00	2	23.55	23.35	-2	7,119	-0.03%
2024/04/30	0	0.00	5	23.35	23.25	-5	7,014	-0.07%
2024/04/29	4	23.55	12	23.50	23.55	-8	7,038	-0.11%
2024/04/24	0	0.00	4	23.05	23.00	-4	6,963	-0.06%
2024/04/23	1	23.10	0	0.00	23.05	1	7,003	0.01%
2024/04/22	4	23.24	7	22.76	22.80	-3	7,016	-0.04%
2024/04/19	4	23.85	0.2	23.40	23.20	3.8	6,917	0.06%
2024/04/18	9.2	23.75	2	24.08	23.75	7.2	6,679	0.11%
2024/04/16	0	0.00	1	22.25	22.15	-1	6,289	-0.02%
2024/04/12	0	0.00	1	22.90	23.00	-1	6,362	-0.02%
2024/04/11	1	23.30	2	23.50	23.35	-1	6,346	-0.02%
2024/04/10	14	24.63	2	25.15	24.10	12	6,309	0.19%
2024/04/09	26	24.55	24	24.84	24.95	2	5,796	0.03%
2024/04/03	3	22.70	1	22.75	22.80	2	5,013	0.04%
2024/03/29	0	0.00	10	22.00	22.10	-10	5,293	-0.19%
2024/03/27	0	0.00	1	21.90	22.10	-1	6,376	-0.02%
2024/03/22	1	22.10	0	0.00	22.20	1	9,550	0.01%
2024/03/21	1	22.15	0	0.00	22.20	1	11,669	0.01%
2024/03/19	1	22.30	2	22.30	22.30	-1	12,828	-0.01%
2024/03/18	0	0.00	2	22.10	22.25	-2	12,849	-0.02%
2024/03/14	0	0.00	8	22.70	22.60	-8	12,852	-0.06%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/08	0	0.00	11	22.13	22.05	-11	12,716	-0.09%
2024/03/07	0	0.00	1	22.40	22.40	-1	12,713	-0.01%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/04	2	22.55	0	0.00	22.50	2	12,611	0.02%
2024/02/29	3	23.05	0	0.00	23.20	3	12,736	0.02%
2024/02/27	10	23.10	2	23.10	23.05	8	12,710	0.06%
2024/02/21	1	23.80	1	23.85	23.75	0	12,943	0.00%
2024/02/20	0	0.00	2	24.15	24.05	-2	12,941	-0.02%
2024/02/05	1	23.45	0	0.00	23.55	1	13,087	0.01%
2024/02/02	1	23.55	0	0.00	23.65	1	13,085	0.01%
2024/02/01	1	23.85	0	0.00	23.85	1	13,086	0.01%
2024/01/30	0	0.00	2	24.10	24.00	-2	13,144	-0.02%
2024/01/29	2	24.35	0	0.00	24.40	2	13,164	0.02%
2024/01/25	3	23.83	0	0.00	23.75	3	13,120	0.02%
2024/01/24	0	0.00	1	24.20	23.95	-1	13,119	-0.01%
2024/01/22	1	23.20	1	23.35	23.35	0	13,060	0.00%
2024/01/19	1	23.05	0	0.00	23.20	1	13,049	0.01%
2024/01/17	4	23.55	0	0.00	23.35	4	13,021	0.03%
2024/01/16	1	24.30	30	24.05	23.90	-29	13,025	-0.22%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	0	0.00	2	24.35	24.35	-2	13,180	-0.02%
2024/01/09	1	25.00	0	0.00	25.10	1	13,022	0.01%
2024/01/05	10	26.10	0	0.00	26.10	10	12,727	0.08%
2023/12/29	0	0.00	2	26.05	26.05	-2	12,465	-0.02%
2023/12/28	0	0.00	4	26.05	25.95	-4	12,479	-0.03%
2023/12/27	2	26.10	1	26.20	26.20	1	12,340	0.01%
2023/12/26	3.3	26.67	14.3	26.68	26.70	-11	12,063	-0.09%
2023/12/25	11.3	27.35	5	27.30	26.95	6.3	11,878	0.05%
2023/12/22	5	26.94	1	27.75	27.00	4	11,440	0.03%
2023/12/21	2	27.65	6	27.82	27.70	-4	10,953	-0.04%
2023/12/20	14	28.54	18	28.86	28.20	-4	10,450	-0.04%
2023/12/19	3	27.38	13.1	27.81	27.75	-10.1	9,327	-0.11%
2023/12/18	41	27.07	8.2	27.40	26.85	32.8	7,949	0.41%
2023/12/15	4.3	25.07	17	25.34	26.00	-12.7	5,922	-0.21%
2023/12/14	1	23.60	0	0.00	23.65	1	4,955	0.02%
2023/12/12	0	0.00	1	22.90	22.90	-1	5,192	-0.02%
2023/12/05	0	0.00	5	23.60	23.55	-5	5,163	-0.10%
2023/12/04	1	23.90	0	0.00	23.80	1	5,142	0.02%
2023/11/29	1	23.55	0	0.00	23.55	1	5,135	0.02%
2023/11/27	0	0.00	3	23.23	23.25	-3	5,024	-0.06%
2023/11/24	1	22.75	0	0.00	22.80	1	4,925	0.02%
2023/11/21	1	22.70	0	0.00	22.70	1	4,799	0.02%
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/15	1	21.90	0	0.00	22.10	1	4,565	0.02%
2023/11/08	0	0.00	1	21.15	21.15	-1	4,994	-0.02%
2023/11/07	1	21.70	0	0.00	21.70	1	5,068	0.02%
2023/11/06	1	21.85	0	0.00	21.90	1	5,158	0.02%
2023/11/03	3	21.62	0	0.00	21.65	3	5,285	0.06%
2023/10/26	0	0.00	1	21.45	21.45	-1	7,239	-0.01%
2023/10/24	4	20.63	0	0.00	20.60	4	7,330	0.05%
2023/10/20	1	21.00	0	0.00	20.95	1	7,503	0.01%
2023/10/19	1	21.20	0	0.00	21.25	1	7,739	0.01%
2023/10/12	16	21.52	0	0.00	21.85	16	7,883	0.20%
2023/10/05	2	21.75	0	0.00	21.90	2	7,962	0.03%
2023/10/04	0	0.00	18	21.55	21.55	-18	7,930	-0.23%
2023/09/28	2	22.58	0	0.00	22.55	2	7,923	0.03%
2023/09/27	2	22.93	1	22.85	22.90	1	7,881	0.01%
2023/09/22	0	0.00	10	24.20	24.30	-10	7,782	-0.13%
2023/09/20	5	24.98	6	24.95	24.70	-1	7,808	-0.01%
2023/09/18	8	24.79	2	24.65	24.70	6	7,974	0.08%
2023/09/15	2	24.05	0	0.00	24.10	2	7,772	0.03%
2023/09/14	0	0.00	1	23.65	23.65	-1	7,725	-0.01%
2023/09/13	1	23.25	0	0.00	23.30	1	7,998	0.01%
2023/09/12	1	23.65	0	0.00	23.65	1	8,259	0.01%
2023/09/11	1	23.35	0	0.00	23.25	1	8,243	0.01%
2023/09/04	10	23.60	10	23.50	23.70	0	8,456	0.00%
2023/08/30	1	22.65	0	0.00	22.80	1	8,744	0.01%
2023/08/25	1	22.95	0	0.00	22.90	1	8,695	0.01%
2023/08/21	0	0.00	1	23.25	22.95	-1	8,709	-0.01%
2023/08/18	1	23.20	2	23.30	23.20	-1	8,681	-0.01%
2023/08/17	8	22.56	0	0.00	22.70	8	8,597	0.09%
2023/08/16	2	22.88	0	0.00	22.85	2	8,488	0.02%
2023/08/14	12	23.35	2	23.25	23.25	10	8,369	0.12%
2023/08/11	0	0.00	5	24.55	24.50	-5	8,200	-0.06%
2023/08/09	2	25.30	0	0.00	25.35	2	8,026	0.02%
2023/08/08	6	25.77	0	0.00	25.45	6	7,979	0.08%
2023/08/07	2	25.83	0	0.00	26.10	2	7,900	0.03%
2023/08/04	9	25.74	0	0.00	26.10	9	7,485	0.12%
2023/08/02	3	26.22	9	25.86	25.35	-6	6,959	-0.09%
2023/08/01	5	24.75	0	0.00	24.70	5	6,343	0.08%
2023/07/28	0	0.00	1	24.40	24.40	-1	6,270	-0.02%
2023/07/26	1	24.65	2	25.00	24.50	-1	6,197	-0.02%
2023/07/25	0	0.00	2	24.60	24.70	-2	6,081	-0.03%
2023/07/24	0	0.00	6	24.61	24.65	-6	6,006	-0.10%
2023/07/20	0	0.00	9	24.55	24.65	-9	5,833	-0.15%
2023/07/18	0	0.00	3	24.03	24.05	-3	5,908	-0.05%
2023/07/17	0	0.00	1	24.20	24.20	-1	5,975	-0.02%
2023/07/14	1	23.90	6	24.05	23.85	-5	6,015	-0.08%
2023/07/13	0	0.00	5	23.45	23.35	-5	5,984	-0.08%
2023/07/11	0	0.00	18	23.35	23.35	-18	6,005	-0.30%
2023/07/07	2	23.45	0	0.00	23.35	2	6,111	0.03%
2023/07/06	1	23.80	0	0.00	23.80	1	6,107	0.02%
2023/07/05	6	24.40	10	24.34	24.20	-4	6,050	-0.07%
2023/06/30	3	24.45	0	0.00	24.40	3	6,058	0.05%
2023/06/28	1	24.85	0	0.00	24.85	1	6,043	0.02%
2023/06/27	2	25.25	1	25.30	25.25	1	5,963	0.02%
2023/06/21	1	24.45	3	24.50	24.55	-2	5,811	-0.03%
2023/06/20	0	0.00	2.3	24.66	24.65	-2.3	5,879	-0.04%
2023/06/19	4.3	24.71	2	24.90	24.90	2.3	5,893	0.04%
2023/06/16	11	24.67	1	24.15	24.55	10	5,664	0.18%
2023/06/13	1	23.30	0	0.00	23.20	1	5,680	0.02%
2023/06/06	9	24.00	2	24.15	23.85	7	6,211	0.11%
2023/06/05	17	24.41	13	24.55	24.40	4	6,245	0.06%
2023/05/17	5	23.45	0	0.00	23.40	5	8,378	0.06%
2023/05/12	1	23.50	0	0.00	23.00	1	8,750	0.01%
2023/05/11	1	23.50	0	0.00	23.40	1	8,702	0.01%
2023/05/10	1	24.10	4	24.25	24.25	-3	8,820	-0.03%
2023/05/05	12	24.45	0	0.00	24.45	12	9,345	0.13%
2023/05/03	2	24.15	0	0.00	24.25	2	9,880	0.02%
2023/05/02	5	24.17	0	0.00	24.20	5	10,177	0.05%
2023/04/28	1	24.40	0	0.00	24.50	1	10,489	0.01%
2023/04/25	5	24.85	0	0.00	24.45	5	11,452	0.04%
2023/04/24	1	25.35	0	0.00	25.15	1	11,957	0.01%
2023/04/21	7	25.39	0	0.00	25.55	7	12,174	0.06%
2023/04/20	2	25.80	8	25.74	25.75	-6	12,054	-0.05%
2023/04/19	3	26.50	0	0.00	26.15	3	12,265	0.02%
2023/04/17	4	26.50	2	26.60	26.65	2	12,290	0.02%
2023/04/13	1	27.10	13	27.06	27.10	-12	12,479	-0.10%
2023/04/12	2	26.90	0	0.00	26.80	2	12,549	0.02%
2023/03/31	0	0.00	2	26.50	26.40	-2	14,269	-0.01%
2023/03/29	1	26.15	2	26.25	26.40	-1	17,033	-0.01%
2023/03/28	3	26.13	0	0.00	26.15	3	17,801	0.02%
2023/03/23	11	26.34	0	0.00	26.40	11	20,721	0.05%
2023/03/20	8	26.65	5	26.65	26.65	3	22,689	0.01%
2023/03/17	1	27.15	0	0.00	27.15	1	22,606	0.00%
2023/03/16	1	27.05	0	0.00	27.05	1	22,463	0.00%
2023/03/14	0	0.00	5	27.60	27.60	-5	22,529	-0.02%
2023/03/13	6	27.83	0	0.00	27.75	6	22,740	0.03%
2023/03/10	15	27.85	9	27.84	27.90	6	22,697	0.03%
2023/03/08	5	28.39	0	0.00	28.40	5	22,700	0.02%
2023/03/07	0	0.00	18	28.58	28.80	-18	22,742	-0.08%
2023/03/06	0	0.00	2	28.80	28.40	-2	22,627	-0.01%
2023/03/03	2	28.30	0	0.00	28.30	2	22,580	0.01%
2023/03/02	0	0.00	2	27.45	28.15	-2	22,576	-0.01%
2023/03/01	8	27.88	0.1	27.95	27.40	7.9	22,561	0.04%
2023/02/24	6	29.00	0	0.00	28.90	6	22,234	0.03%
2023/02/23	1	29.70	1	29.60	29.70	0	21,938	0.00%
2023/02/21	0	0.00	2	29.25	29.25	-2	21,945	-0.01%
2023/02/20	3	29.40	15	29.32	29.20	-12	22,379	-0.05%
2023/02/16	0	0.00	21	28.89	28.80	-21	23,559	-0.09%
2023/02/15	21	28.40	11	28.95	28.40	10	23,389	0.04%
2023/02/14	0	0.00	0.3	28.75	28.80	-0.3	23,295	0.00%
2023/02/13	2.3	28.81	13	28.79	28.85	-10.7	23,198	-0.05%
2023/02/09	0	0.00	2	28.60	28.40	-2	23,070	-0.01%
2023/02/08	2	28.85	0	0.00	28.65	2	23,104	0.01%
2023/02/07	0	0.00	3	28.35	28.80	-3	22,930	-0.01%
2023/02/06	0	0.00	3	27.92	28.05	-3	22,757	-0.01%
2023/02/03	6	27.86	0	0.00	27.80	6	22,668	0.03%
2023/02/02	2	28.45	0.1	28.30	28.45	1.9	22,489	0.01%
2023/02/01	0	0.00	1	28.55	28.75	-1	22,276	0.00%
2023/01/31	11	29.27	8	29.25	29.00	3	21,995	0.01%
2023/01/30	1	29.00	0	0.00	29.00	1	21,744	0.00%
2023/01/17	0	0.00	12.2	28.28	28.45	-12.2	21,441	-0.06%
2023/01/16	0.4	28.05	11	27.98	27.95	-10.7	21,168	-0.05%
2023/01/13	12	28.14	2	27.70	27.75	10	20,983	0.05%
2023/01/12	1	28.60	7	28.19	27.60	-6	20,674	-0.03%
2023/01/11	1	27.70	6	27.62	27.80	-5	20,210	-0.02%
2023/01/10	10	27.15	0	0.00	27.25	10	19,989	0.05%
2023/01/09	1	27.00	4.1	27.78	27.35	-3.1	19,992	-0.02%
2023/01/06	5	26.75	4	27.10	27.10	1	19,758	0.01%
2023/01/04	3	26.85	8	26.60	26.65	-5	19,743	-0.03%
2022/12/30	5	26.80	14	26.78	26.75	-9	19,555	-0.05%
2022/12/28	9	26.89	9	27.15	26.80	0	19,437	0.00%
2022/12/27	25	26.71	17.3	26.78	26.70	7.7	19,274	0.04%
2022/12/26	18	27.90	1	27.70	27.10	17	19,051	0.09%
2022/12/23	16.3	27.23	22	27.85	27.60	-5.7	18,722	-0.03%
2022/12/22	5	26.89	9.3	27.40	27.30	-4.3	17,973	-0.02%
2022/12/21	29.4	26.61	34	26.76	27.10	-4.7	16,789	-0.03%
2022/12/20	47	25.34	40	25.20	24.70	7	15,380	0.05%
2022/12/19	19	26.51	8.3	26.17	26.00	10.7	14,732	0.07%
2022/12/16	20	27.57	144	27.23	27.50	-124	14,061	-0.88%	大賣/鉅額交易
2022/12/15	363.4	27.51	228	27.65	27.60	135.4	13,168	1.03%	大買/大賣/鉅額交易
2022/12/14	37	26.51	31	26.12	25.90	6	12,193	0.05%
2022/12/13	0	0.00	8	26.40	26.40	-8	10,963	-0.07%
2022/12/12	0	0.00	3	23.55	24.00	-3	10,542	-0.03%
2022/12/08	0	0.00	1	23.85	23.75	-1	10,633	-0.01%
2022/12/05	6	24.28	16	24.12	24.70	-10	10,597	-0.09%
2022/12/02	7	23.45	7	23.55	23.60	0	10,364	0.00%
2022/12/01	11	24.14	0	0.00	23.95	11	10,432	0.11%
2022/11/30	0	0.00	1	24.00	23.80	-1	10,464	-0.01%
2022/11/29	0	0.00	4	23.60	23.85	-4	10,493	-0.04%
2022/11/28	5	22.65	2	22.70	22.60	3	10,399	0.03%
2022/11/25	4	22.99	0	0.00	22.80	4	10,516	0.04%
2022/11/23	8	22.84	0	0.00	22.75	8	10,466	0.08%
2022/11/22	0	0.00	1	23.90	23.35	-1	10,378	-0.01%
2022/11/21	0	0.00	1	23.70	23.85	-1	10,361	-0.01%
2022/11/18	1	24.15	2	24.63	23.90	-1	10,353	-0.01%
2022/11/17	0	0.00	5	24.03	24.20	-5	10,256	-0.05%
2022/11/16	8	24.50	16.3	24.37	24.45	-8.3	10,149	-0.08%
2022/11/15	24.3	23.30	292.3	22.87	24.10	-268.1	9,713	-2.76%	大賣/鉅額交易
2022/11/14	268	22.40	3	22.30	22.45	265	8,940	2.96%	大買/鉅額交易
2022/11/10	2	20.45	0	0.00	20.35	2	8,764	0.02%
2022/11/09	0	0.00	5	20.70	20.75	-5	9,001	-0.06%
2022/11/04	0	0.00	1	19.80	19.90	-1	9,907	-0.01%
2022/11/02	3	20.38	1	20.20	20.45	2	9,996	0.02%
2022/11/01	10	19.70	12	19.94	20.00	-2	10,034	-0.02%
2022/10/31	2	19.80	1	19.80	19.70	1	10,146	0.01%
2022/10/28	0	0.00	3	19.95	19.90	-3	10,270	-0.03%
2022/10/27	0.2	20.50	0	0.00	20.50	0.2	10,296	0.00%
2022/10/26	2.1	20.50	0	0.00	20.45	2.1	10,711	0.02%
2022/10/25	1	21.00	0	0.00	20.80	1	11,142	0.01%
2022/10/21	3	21.80	0	0.00	21.50	3	11,244	0.03%
2022/10/13	2	21.50	2	21.10	21.15	0	11,967	0.00%
2022/10/12	0	0.00	2	22.00	22.20	-2	12,127	-0.02%
2022/10/07	1	22.50	0	0.00	22.55	1	12,243	0.01%
2022/10/05	2	22.65	3	22.83	22.60	-1	12,293	-0.01%
2022/09/29	0	0.00	6	21.05	21.00	-6	12,300	-0.05%
2022/09/28	3	20.53	1	20.90	20.50	2	12,279	0.02%
2022/09/27	5	21.50	0	0.00	21.40	5	12,321	0.04%
2022/09/26	1	22.10	0	0.00	21.65	1	12,522	0.01%
2022/09/23	0	0.00	2	23.00	23.00	-2	12,506	-0.02%
2022/09/22	1	22.55	0	0.00	22.55	1	12,464	0.01%
2022/09/21	6	23.43	0	0.00	23.20	6	12,282	0.05%
2022/09/20	2	24.00	4	23.95	24.20	-2	12,026	-0.02%
2022/09/19	6	24.95	0	0.00	24.45	6	11,912	0.05%
2022/09/15	0	0.00	3	24.43	24.45	-3	11,879	-0.03%
2022/09/14	2	23.93	0	0.00	23.95	2	11,970	0.02%
2022/09/13	4	24.50	0.1	24.70	24.55	4	12,118	0.03%
2022/09/07	1	23.90	0	0.00	23.90	1	12,320	0.01%
2022/09/06	4	24.14	0	0.00	23.95	4	12,180	0.03%
2022/09/05	1	24.60	0	0.00	24.60	1	12,095	0.01%
2022/09/01	5	25.30	0	0.00	25.20	5	12,175	0.04%
2022/08/31	2	25.78	0	0.00	25.95	2	12,098	0.02%
2022/08/29	1	26.30	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	1	27.35	27.05	-1	12,174	-0.01%
2022/08/23	3	26.50	0	0.00	26.55	3	12,301	0.02%
2022/08/22	3	26.80	0	0.00	26.80	3	12,299	0.02%
2022/08/19	7	27.73	15	27.55	27.55	-8	12,263	-0.07%
2022/08/18	20	27.95	14	27.61	27.70	6	12,205	0.05%
2022/08/17	1	27.50	21	27.45	27.45	-20	12,084	-0.17%
2022/08/16	0	0.00	3	27.60	27.20	-3	11,983	-0.03%
2022/08/15	7	27.10	7	27.17	27.60	0	11,864	0.00%
2022/08/12	20	25.64	0	0.00	26.00	20	11,606	0.17%
2022/08/11	2	25.40	0	0.00	25.20	2	11,403	0.02%
2022/08/10	2	25.38	5	25.51	25.20	-3	11,397	-0.03%
2022/08/09	0	0.00	1	25.85	25.50	-1	11,359	-0.01%
2022/08/08	10	25.62	2	25.65	25.50	8	11,344	0.07%
2022/08/05	2	26.10	21	26.38	26.05	-19	11,308	-0.17%
2022/08/04	0	0.00	6	26.08	26.00	-6	11,422	-0.05%
2022/08/03	1	26.65	0	0.00	26.70	1	11,402	0.01%
2022/08/02	5	27.06	3.2	26.33	26.90	1.9	11,544	0.02%
2022/08/01	30	26.82	50.2	26.28	27.10	-20.2	11,292	-0.18%
2022/07/29	1	25.15	0	0.00	25.15	1	11,552	0.01%
2022/07/28	2	25.00	2	24.90	24.90	0	11,523	0.00%
2022/07/27	2	24.60	0	0.00	24.60	2	11,460	0.02%
2022/07/26	8	25.29	0	0.00	25.05	8	11,397	0.07%
2022/07/25	1.4	28.74	0	0.00	28.70	1.4	11,190	0.01%
2022/07/22	5	28.15	0	0.00	28.20	5	11,040	0.05%
2022/07/21	16	28.39	1	28.35	28.10	15	11,086	0.14%
2022/07/19	12	28.10	32	28.85	28.75	-20	11,216	-0.18%
2022/07/18	0	0.00	4	28.21	28.40	-4	11,158	-0.04%
2022/07/14	0	0.00	3	26.80	26.80	-3	11,223	-0.03%
2022/07/13	5	26.80	5	26.60	26.60	0	11,308	0.00%
2022/07/12	2	26.40	3	26.72	26.75	-1	11,532	-0.01%
2022/07/08	0	0.00	7	26.89	26.70	-7	11,748	-0.06%
2022/07/06	0	0.00	2	25.90	25.50	-2	11,951	-0.02%
2022/07/05	0	0.00	17	26.00	26.00	-17	12,164	-0.14%
2022/07/04	7	25.11	6	24.95	25.00	1	12,242	0.01%
2022/06/30	9	26.81	1	27.05	26.85	8	12,310	0.06%
2022/06/29	5	27.60	0	0.00	27.70	5	12,355	0.04%
2022/06/28	5	27.70	0	0.00	27.95	5	12,507	0.04%
2022/06/24	5	27.30	8	27.50	27.50	-3	13,382	-0.02%
2022/06/23	3	27.18	6	27.48	27.10	-3	13,663	-0.02%
2022/06/22	16	27.48	2	27.33	27.40	14	13,894	0.10%
2022/06/21	10	28.15	10	28.50	28.40	0	14,512	0.00%
2022/06/20	5	28.62	0	0.00	28.05	5	14,978	0.03%
2022/06/16	3	31.35	2	30.70	30.00	1	17,398	0.01%
2022/06/14	3	30.90	1	30.70	31.00	2	17,760	0.01%
2022/06/13	13	31.42	0	0.00	31.15	13	18,175	0.07%
2022/06/06	5	33.43	18	33.34	33.50	-13	19,839	-0.07%
2022/06/02	6	32.81	0	0.00	32.65	6	21,173	0.03%
2022/05/31	5	32.79	0	0.00	32.70	5	22,746	0.02%
2022/05/30	0	0.00	10	33.55	33.40	-10	22,803	-0.04%
2022/05/27	3	32.90	0	0.00	33.00	3	23,267	0.01%
2022/05/26	9	32.90	0	0.00	32.80	9	23,743	0.04%
2022/05/20	12	33.20	23	32.91	33.10	-11	24,603	-0.04%
2022/05/19	11	31.72	2	31.95	31.90	9	25,466	0.04%
2022/05/18	3	33.40	6	33.72	33.45	-3	25,245	-0.01%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	2	32.90	0	0.00	32.90	2	25,132	0.01%
2022/05/13	0	0.00	3	32.90	32.75	-3	25,157	-0.01%
2022/05/12	5	33.29	18	33.06	32.35	-13	25,175	-0.05%
2022/05/11	12	33.75	2	33.65	33.65	10	25,046	0.04%
2022/05/10	5	33.86	8	34.11	34.50	-3	25,121	-0.01%
2022/05/09	3	33.62	2	34.00	33.65	1	25,071	0.00%
2022/05/06	32	34.71	1	35.40	34.60	31	25,056	0.12%
2022/05/03	0	0.00	3	37.75	37.85	-3	24,698	-0.01%
2022/04/29	3	38.30	0	0.00	38.15	3	24,756	0.01%
2022/04/28	2	38.15	5	38.27	38.05	-3	24,853	-0.01%
2022/04/27	7	38.13	4	38.15	38.20	3	24,827	0.01%
2022/04/26	21	39.84	1	39.75	39.40	20	24,640	0.08%
2022/04/25	4	41.23	0	0.00	40.90	4	24,401	0.02%
2022/04/22	4	43.81	17	43.94	43.85	-13	24,199	-0.05%
2022/04/21	2	43.35	4	43.50	43.10	-2	24,298	-0.01%
2022/04/20	8	43.81	2	44.85	43.60	6	24,620	0.02%
2022/04/19	2	44.55	6	45.13	44.50	-4	24,576	-0.02%
2022/04/18	3	45.43	6	45.38	44.75	-3	24,596	-0.01%
2022/04/15	0	0.00	4	47.25	46.80	-4	24,461	-0.02%
2022/04/14	7	46.94	1	47.40	46.80	6	24,431	0.02%
2022/04/13	2	47.23	5	47.18	47.10	-3	24,418	-0.01%
2022/04/12	2	46.25	2	46.55	46.70	0	24,421	0.00%
2022/04/11	14	46.87	13	47.34	46.65	1	24,375	0.00%
2022/04/08	0	0.00	2	46.75	47.50	-2	24,241	-0.01%
2022/04/07	2	47.65	7	46.59	45.75	-5	24,089	-0.02%
2022/04/06	4	46.65	0	0.00	46.95	4	23,863	0.02%
2022/04/01	0	0.00	1	46.45	46.55	-1	23,925	0.00%
2022/03/30	9	45.83	21	45.20	46.90	-12	24,614	-0.05%
2022/03/29	12	46.47	3	46.40	46.00	9	24,555	0.04%
2022/03/28	12	47.40	4	47.08	47.30	8	24,828	0.03%
2022/03/25	7	48.29	18	48.21	48.50	-11	25,621	-0.04%
2022/03/24	15	48.15	2	47.90	47.95	13	27,333	0.05%
2022/03/23	8	47.96	1	47.00	48.50	7	28,160	0.02%
2022/03/22	4	47.94	12	48.00	47.40	-8	27,779	-0.03%
2022/03/21	60	47.09	93	46.67	47.20	-33	26,656	-0.12%
2022/03/18	8	44.54	7	44.05	43.95	1	25,846	0.00%
2022/03/17	3	44.03	14	43.91	44.20	-11	26,610	-0.04%
2022/03/16	8	44.08	9	44.07	43.75	-1	26,726	0.00%
2022/03/15	12	42.55	32	43.07	43.20	-20	26,546	-0.08%
2022/03/14	9.5	43.81	7	43.54	44.00	2.5	27,330	0.01%
2022/03/11	9	43.87	31	43.67	43.60	-22	27,832	-0.08%
2022/03/10	6	42.42	19	42.48	42.80	-13	27,391	-0.05%
2022/03/09	11.5	41.28	2	41.73	41.80	9.5	27,386	0.03%
2022/03/08	34	42.07	6	43.89	40.90	28	27,456	0.10%
2022/03/07	21	43.57	16	43.45	43.90	5	26,189	0.02%
2022/03/04	3	42.10	0	0.00	42.00	3	24,971	0.01%
2022/03/03	2	42.65	8	42.38	42.30	-6	25,053	-0.02%
2022/03/02	13	42.43	9	42.42	42.25	4	25,338	0.02%
2022/03/01	2	41.98	4	42.11	42.05	-2	26,021	-0.01%
2022/02/24	1	39.30	3	40.28	39.35	-2	27,790	-0.01%
2022/02/23	11	41.05	11	41.35	41.30	0	27,769	0.00%
2022/02/22	75	42.20	79	41.70	41.20	-4	27,786	-0.01%
2022/02/21	19	42.16	22	42.29	42.75	-3	27,345	-0.01%
2022/02/18	1	39.55	16	39.86	39.85	-15	26,414	-0.06%
2022/02/17	4	39.59	5	39.68	39.75	-1	26,629	0.00%
2022/02/16	1	39.80	0	0.00	39.55	1	26,832	0.00%
2022/02/15	5	39.70	0	0.00	39.10	5	27,223	0.02%
2022/02/14	1	39.95	6	39.76	39.80	-5	28,130	-0.02%
2022/02/11	10	40.85	12	40.38	40.35	-2	28,247	-0.01%
2022/02/10	7	40.50	1	40.50	40.50	6	28,566	0.02%
2022/02/09	1	40.25	0	0.00	40.25	1	29,265	0.00%
2022/02/08	5	39.80	1	39.65	40.00	4	29,287	0.01%
2022/02/07	0	0.00	7	39.36	39.85	-7	29,340	-0.02%
2022/01/26	0	0.00	1	36.80	37.00	-1	29,320	0.00%
2022/01/25	2	37.38	3	37.15	36.75	-1	29,502	0.00%
2022/01/24	0	0.00	3	36.85	37.10	-3	29,595	-0.01%
2022/01/21	1	39.20	1	39.45	38.15	0	29,608	0.00%
2022/01/20	1	38.75	5	38.75	39.25	-4	29,596	-0.01%
2022/01/18	0	0.00	2	39.60	38.80	-2	29,689	-0.01%
2022/01/17	4	39.53	0	0.00	39.45	4	29,911	0.01%
2022/01/14	2	39.55	0	0.00	40.00	2	30,508	0.01%
2022/01/13	17	39.94	12	39.33	40.00	5	30,450	0.02%
2022/01/12	2	38.25	9	38.37	38.45	-7	30,188	-0.02%
2022/01/11	4	38.80	9	38.93	38.15	-5	30,146	-0.02%
2022/01/10	10	38.74	5	39.06	38.90	5	30,244	0.02%
2022/01/07	3	39.27	1	40.20	39.05	2	30,235	0.01%
2022/01/06	3	39.78	3	39.97	39.75	0	30,272	0.00%
2022/01/05	8	40.45	7.5	40.68	40.25	0.5	30,346	0.00%
2022/01/04	1	40.05	1	40.15	40.15	0	30,395	0.00%
2022/01/03	4	40.60	9	40.48	40.70	-5	30,572	-0.02%
2021/12/30	10	41.11	1	41.10	41.15	9	30,805	0.03%
2021/12/29	16	41.21	1	41.50	41.50	15	30,944	0.05%
2021/12/28	6	41.21	3	41.33	41.10	3	31,211	0.01%
2021/12/27	39	41.55	27.1	41.57	41.00	11.9	31,412	0.04%
2021/12/24	5	43.29	10	43.36	42.55	-5	31,107	-0.02%
2021/12/23	21	43.45	8	43.81	43.55	13	30,878	0.04%
2021/12/22	10	44.23	14	44.06	43.90	-4	30,458	-0.01%
2021/12/21	16	42.84	6	43.27	44.55	10	29,872	0.03%
2021/12/20	37	43.78	55	43.72	44.05	-18	28,816	-0.06%
2021/12/17	2.5	40.89	12	41.52	41.70	-9.5	26,866	-0.04%
2021/12/16	26.1	39.72	2	39.35	39.40	24.1	25,705	0.09%
2021/12/15	6	39.87	5	39.90	39.95	1	25,899	0.00%
2021/12/14	16	40.04	11	39.74	39.65	5	25,870	0.02%
2021/12/13	9	40.45	34	40.40	40.90	-25	25,432	-0.10%
2021/12/10	13	39.00	23	38.93	38.50	-10	24,588	-0.04%
2021/12/09	18	38.90	18	39.18	38.45	0	24,644	0.00%
2021/12/08	55	40.35	39	39.81	39.15	16	24,884	0.06%
2021/12/07	7	38.37	53	38.23	39.00	-46	24,544	-0.19%
2021/12/06	19	37.14	11	37.04	37.10	8	23,937	0.03%
2021/12/03	5	36.30	5	36.60	36.50	0	23,783	0.00%
2021/12/02	5	36.00	16	36.18	36.20	-11	23,710	-0.05%
2021/12/01	2	35.13	17	34.79	35.40	-15	23,638	-0.06%
2021/11/30	27	34.89	20	35.10	35.10	7	23,681	0.03%
2021/11/29	11	35.13	22	34.98	35.10	-11	23,701	-0.05%
2021/11/26	43	36.92	7	36.50	36.25	36	23,693	0.15%
2021/11/25	62	38.49	40	37.89	38.15	22	23,602	0.09%
2021/11/24	45	36.86	46	37.17	37.40	-1	22,654	0.00%
2021/11/23	36	35.05	41	35.21	35.20	-5	21,411	-0.02%
2021/11/22	4	32.80	7	33.01	33.40	-3	21,791	-0.01%
2021/11/19	9	33.08	5	32.85	32.85	4	21,762	0.02%
2021/11/18	16	33.85	21	34.18	33.90	-5	21,745	-0.02%
2021/11/17	0	0.00	1	34.15	33.85	-1	21,904	0.00%
2021/11/16	9	34.12	1	34.80	34.10	8	22,142	0.04%
2021/11/15	10	34.62	2	34.90	34.75	8	22,263	0.04%
2021/11/12	5	35.99	2	36.20	35.55	3	22,815	0.01%
2021/11/11	17	36.71	17	37.01	36.25	0	22,815	0.00%
2021/11/10	6	35.21	17.2	35.32	34.95	-11.2	22,256	-0.05%
2021/11/09	13	35.41	4	35.48	35.70	9	22,466	0.04%
2021/11/08	30	36.30	12	36.08	36.25	18	22,636	0.08%
2021/11/05	7	34.69	0	0.00	34.30	7	22,459	0.03%
2021/11/04	1	35.35	0	0.00	35.15	1	22,738	0.00%
2021/11/03	0.2	35.90	4	35.85	35.70	-3.8	23,539	-0.02%
2021/11/02	14	35.44	10	35.95	35.15	4	23,573	0.02%
2021/11/01	10	34.80	10	35.90	35.20	0	23,736	0.00%
2021/10/29	4	34.95	1	34.50	35.10	3	23,880	0.01%
2021/10/28	2	34.75	0	0.00	34.85	2	23,908	0.01%
2021/10/26	0	0.00	6	35.40	35.60	-6	24,736	-0.02%
2021/10/25	15	34.47	17	34.74	35.05	-2	25,027	-0.01%
2021/10/22	15	33.71	0	0.00	33.70	15	25,424	0.06%
2021/10/21	1	36.80	0	0.00	36.90	1	25,461	0.00%
2021/10/18	0	0.00	1	36.60	36.40	-1	26,883	0.00%
2021/10/15	0	0.00	3	36.53	36.30	-3	27,449	-0.01%
2021/10/14	0	0.00	8	36.08	36.35	-8	28,019	-0.03%
2021/10/13	3	35.50	5	35.75	35.80	-2	28,804	-0.01%
2021/10/12	0	0.00	19	36.35	36.10	-19	29,292	-0.06%
2021/10/08	7	36.96	0	0.00	37.00	7	30,189	0.02%
2021/10/07	0	0.00	10	37.23	38.30	-10	31,156	-0.03%
2021/10/06	0	0.00	4	39.21	38.05	-4	32,370	-0.01%
2021/10/05	0	0.00	5	37.87	39.00	-5	33,509	-0.01%
2021/10/04	3	37.42	9	37.58	37.10	-6	34,130	-0.02%
2021/10/01	6	39.73	10	40.55	39.15	-4	35,544	-0.01%
2021/09/30	2	40.90	0	0.00	41.80	2	37,175	0.01%
2021/09/29	1	41.00	4	40.50	40.35	-3	38,748	-0.01%
2021/09/28	0	0.00	3	41.43	41.45	-3	41,331	-0.01%
2021/09/27	1	42.00	0	0.00	42.35	1	44,443	0.00%
2021/09/24	0	0.00	5	41.56	41.75	-5	49,121	-0.01%
2021/09/23	3	41.13	6.1	40.16	41.25	-3.1	55,807	-0.01%
2021/09/22	6	41.38	2	41.95	41.00	4	63,801	0.01%
2021/09/17	2	43.83	0	0.00	44.45	2	67,891	0.00%
2021/09/16	2	44.50	2	44.23	44.15	0	70,029	0.00%
2021/09/15	0	0.00	1	44.70	45.05	-1	71,938	0.00%
2021/09/14	9	45.67	2	45.93	45.50	7	75,763	0.01%
2021/09/13	4	46.74	6	47.01	46.90	-2	79,590	0.00%
2021/09/10	17	46.20	32	46.61	46.35	-15	80,607	-0.02%
2021/09/07	22	44.18	0	0.00	44.20	22	84,889	0.03%
2021/09/06	0	0.00	2	44.75	44.45	-2	85,072	0.00%
2021/09/03	1	45.35	11	45.60	44.05	-10	85,000	-0.01%
2021/09/02	17	44.55	6	45.53	44.40	11	85,129	0.01%
2021/08/31	5	46.95	2	46.83	46.85	3	85,070	0.00%
2021/08/30	1	46.25	1	46.60	46.40	0	85,302	0.00%
2021/08/27	1	46.00	0	0.00	45.85	1	85,511	0.00%
2021/08/26	30	46.87	18	47.21	46.00	12	85,671	0.01%
2021/08/25	0	0.00	2	44.40	44.10	-2	85,317	0.00%
2021/08/24	6	43.50	10	43.35	44.00	-4	89,217	0.00%
2021/08/23	7	44.59	6	44.39	44.10	1	93,474	0.00%
2021/08/20	6	42.94	5	43.11	43.40	1	96,058	0.00%
2021/08/19	6	43.33	1	43.65	42.75	5	98,816	0.01%
2021/08/18	12	44.40	12	43.45	45.40	0	100,762	0.00%
2021/08/17	7	47.01	9	44.79	44.30	-2	102,491	0.00%
2021/08/16	5	48.24	0	0.00	47.80	5	106,682	0.00%
2021/08/13	1	48.70	0	0.00	47.80	1	111,289	0.00%
2021/08/12	3	47.80	16	48.48	49.30	-13	115,351	-0.01%
2021/08/11	15	48.27	2	47.45	47.00	13	118,096	0.01%
2021/08/10	5	47.25	0	0.00	47.30	5	119,720	0.00%
2021/08/09	7	49.18	8	49.02	48.85	-1	121,383	0.00%
2021/08/06	0	0.00	1	47.35	47.00	-1	123,407	0.00%
2021/08/05	4	47.16	0	0.00	47.15	4	126,196	0.00%
2021/08/04	3	49.38	1	48.90	48.60	2	129,263	0.00%
2021/08/03	3	48.52	4	48.75	48.75	-1	134,933	0.00%
2021/08/02	3	49.05	1	49.20	49.25	2	138,109	0.00%
2021/07/30	49	49.74	196	48.79	48.90	-147	142,440	-0.10%	大賣/鉅額交易
2021/07/29	76	48.74	0	0.00	48.90	76	146,402	0.05%
2021/07/28	83	46.96	7	46.52	46.90	76	148,860	0.05%
2021/07/27	1	47.05	1	47.90	46.50	0	151,587	0.00%
2021/07/26	3	48.85	0	0.00	48.55	3	154,472	0.00%
2021/07/23	3	49.50	12	49.84	50.40	-9	157,355	-0.01%
2021/07/22	5	48.44	56	48.36	48.20	-51	158,348	-0.03%
2021/07/21	9	50.84	4.5	50.63	49.30	4.5	159,661	0.00%
2021/07/20	4	51.95	9	52.07	51.50	-5	159,499	0.00%
2021/07/19	14	54.44	12	53.91	53.10	2	159,337	0.00%
2021/07/16	61	53.60	115	52.96	53.00	-54	159,322	-0.03%	大賣/
2021/07/15	51.3	52.95	40	53.66	54.40	11.3	159,147	0.01%
2021/07/14	9	50.49	16	50.05	50.70	-7	158,637	0.00%
2021/07/13	37	54.58	25	53.77	52.60	12	158,188	0.01%
2021/07/12	25	58.34	18	57.85	57.40	7	157,356	0.00%
2021/07/09	10.3	57.00	0	0.00	56.50	10.3	156,798	0.01%
2021/07/08	18	58.59	21	57.85	58.50	-3	156,468	0.00%
2021/07/07	19.3	57.47	32.2	56.84	56.50	-13	155,332	-0.01%
2021/07/06	21.8	60.66	19	60.13	59.60	2.8	155,560	0.00%
2021/07/05	37.2	61.81	45	61.99	61.30	-7.8	156,896	0.00%
2021/07/02	72	60.17	96	60.47	60.10	-24	154,581	-0.02%
2021/07/01	78	59.64	54	61.20	58.80	24	153,370	0.02%
2021/06/30	152	62.58	113	62.79	61.20	39	151,103	0.03%	大買/大賣/
2021/06/29	126	58.95	105	58.49	59.50	21	147,776	0.01%	大買/大賣/
2021/06/28	37	53.29	62.2	53.48	55.70	-25.2	141,237	-0.02%
2021/06/25	41	51.98	46	51.64	50.70	-5	136,878	0.00%
2021/06/24	21	50.83	66	50.73	50.60	-45	135,237	-0.03%
2021/06/23	51.5	51.93	89	51.21	48.25	-37.5	133,347	-0.03%
2021/06/22	70	51.13	37.7	50.65	51.70	32.3	130,040	0.02%
2021/06/21	71	48.79	64	48.03	47.00	7	125,972	0.01%
2021/06/18	20	50.88	13	50.49	50.00	7	124,583	0.01%
2021/06/17	50	52.77	39	52.22	50.80	11	123,048	0.01%
2021/06/16	7	50.86	5	50.72	50.40	2	120,480	0.00%
2021/06/15	8	49.34	20	49.69	50.60	-12	120,113	-0.01%
2021/06/11	3	47.05	0	0.00	47.20	3	119,897	0.00%
2021/06/10	11.5	46.02	1.1	46.95	47.10	10.4	120,284	0.01%
2021/06/09	5	47.70	2	46.40	46.80	3	120,431	0.00%
2021/06/08	0	0.00	4	48.00	48.55	-4	120,709	0.00%
2021/06/07	28	46.45	17	47.31	47.20	11	120,863	0.01%
2021/06/04	20.3	51.01	5	51.36	49.95	15.3	120,690	0.01%
2021/06/03	8.2	51.60	5	51.70	51.60	3.2	121,601	0.00%
2021/06/02	11.1	53.40	21	52.71	52.70	-9.9	121,644	-0.01%
2021/06/01	127	53.45	117.2	53.37	53.30	9.9	122,374	0.01%	大買/大賣/
2021/05/31	126.3	52.30	56	52.01	52.40	70.3	121,105	0.06%	大買/
2021/05/28	47	47.65	38	48.29	48.70	9	118,089	0.01%
2021/05/27	40	45.56	51	45.08	44.30	-11	116,115	-0.01%
2021/05/26	22	44.15	40	44.47	44.10	-18	114,060	-0.02%
2021/05/25	41	44.76	66	44.22	44.00	-25	113,252	-0.02%
2021/05/24	105	46.31	80	46.19	45.05	25	113,497	0.02%	大買/
2021/05/21	84	44.75	114	44.66	46.15	-30	110,303	-0.03%	大賣/
2021/05/20	78	44.66	66	44.14	43.00	12	105,867	0.01%
2021/05/19	64	44.26	15	44.87	45.00	49	101,894	0.05%
2021/05/18	16	40.03	59	40.05	40.95	-43	99,356	-0.04%
2021/05/17	67	37.91	24	37.44	37.25	43	97,397	0.04%
2021/05/14	30	44.44	28	43.45	41.35	2	95,502	0.00%
2021/05/13	70	47.42	44	46.95	45.90	26	92,554	0.03%
2021/05/12	98	53.54	84	54.74	51.00	14	89,797	0.02%
2021/05/11	152	57.90	126	58.30	56.60	26	86,567	0.03%	大買/大賣/
2021/05/10	76	55.49	61	55.98	57.40	15	80,795	0.02%
2021/05/07	91	48.83	122	49.19	52.20	-31	77,653	-0.04%	大賣/
2021/05/06	64	46.79	45	46.79	47.50	19	73,184	0.03%
2021/05/05	14.4	42.39	17.1	42.53	43.20	-2.7	68,736	0.00%
2021/05/04	55	41.41	53	40.24	39.30	2	66,023	0.00%
2021/05/03	44	44.91	30	44.86	42.65	14	62,948	0.02%
2021/04/29	15	41.23	55	40.40	42.60	-40	59,681	-0.07%
2021/04/28	36	39.68	38	39.35	38.75	-2	56,519	0.00%
2021/04/27	18	39.64	17	39.78	40.00	1	55,435	0.00%
2021/04/26	19	37.32	21	38.39	39.25	-2	53,702	0.00%
2021/04/23	3	34.80	31	34.15	35.70	-28	53,554	-0.05%
2021/04/22	21.1	36.52	12	37.52	36.25	9.1	53,573	0.02%
2021/04/21	4	33.95	15.5	34.98	35.40	-11.5	53,448	-0.02%
2021/04/20	14	32.69	14	32.83	34.50	0	53,279	0.00%
2021/04/19	9.5	33.93	90	33.84	34.70	-80.5	53,408	-0.15%
2021/04/16	10	30.34	10	30.63	31.55	0	53,007	0.00%
2021/04/15	22	28.96	3	28.73	28.70	19	52,922	0.04%
2021/04/14	8	27.61	5	28.38	27.80	3	53,582	0.01%
2021/04/13	13	27.68	16	27.83	27.40	-3	55,897	-0.01%
2021/04/12	71	28.55	7	28.41	29.00	64	59,126	0.11%
2021/04/09	129	26.19	126	26.69	26.80	3	58,542	0.01%	大買/大賣/
2021/04/08	0	0.00	6	24.95	24.95	-6	56,092	-0.01%
2021/04/07	171	22.76	195	22.75	22.70	-24	56,933	-0.04%	大買/大賣/
2021/04/06	59	22.06	50	22.04	22.70	9	56,288	0.02%
2021/04/01	45	20.82	48	21.12	20.75	-3	54,838	-0.01%
2021/03/31	10	18.84	11	19.02	19.50	-1	52,181	0.00%
2021/03/30	20	18.20	0	0.00	18.30	20	51,223	0.04%
2021/03/29	1	18.20	21	18.40	18.30	-20	52,583	-0.04%
2021/03/26	0	0.00	8	17.73	17.80	-8	55,864	-0.01%
2021/03/25	6	17.60	2	17.90	17.55	4	58,787	0.01%
2021/03/24	22	17.54	20	17.25	17.30	2	58,813	0.00%
2021/03/23	1	17.70	0	0.00	17.55	1	59,227	0.00%
2021/03/22	22	17.59	21	17.74	17.70	1	60,007	0.00%
2021/03/19	2	17.60	3	17.70	17.50	-1	61,924	0.00%
2021/03/18	20	17.80	3	17.75	17.75	17	63,665	0.03%
2021/03/17	1	17.90	0	0.00	17.85	1	66,518	0.00%
2021/03/16	15	17.90	0	0.00	17.75	15	67,843	0.02%
2021/03/15	11	18.39	2	18.70	18.35	9	67,472	0.01%
2021/03/12	7	18.53	6	18.43	18.75	1	67,060	0.00%
2021/03/11	1	18.20	6	18.36	18.25	-5	66,686	-0.01%
2021/03/10	3	18.17	2	18.08	18.20	1	66,651	0.00%
2021/03/09	45	18.69	43	18.41	18.40	2	66,366	0.00%
2021/03/08	2	18.10	0	0.00	18.10	2	65,151	0.00%
2021/03/05	69	18.44	4	17.88	17.85	65	64,811	0.10%
2021/03/04	11	18.71	1	18.50	18.60	10	63,711	0.02%
2021/03/03	5	18.14	6	18.15	17.75	-1	61,301	0.00%
2021/03/02	4	17.61	5	17.80	17.30	-1	60,155	0.00%
2021/02/26	0	0.00	11	17.40	17.45	-11	59,714	-0.02%
2021/02/25	10	17.28	17	17.34	17.45	-7	58,896	-0.01%
2021/02/24	14	17.49	6	17.07	16.50	8	58,000	0.01%
2021/02/23	15	16.57	21	16.90	17.20	-6	55,364	-0.01%
2021/02/22	0	0.00	3	15.67	15.65	-3	54,002	-0.01%
2021/02/19	4	15.28	0	0.00	15.45	4	53,465	0.01%
2021/02/18	2	14.98	6	15.29	15.40	-4	52,997	-0.01%
2021/02/17	1	14.30	5	14.30	14.25	-4	52,242	-0.01%
2021/02/04	3	13.57	0	0.00	13.65	3	51,731	0.01%
2021/02/03	9	13.70	0	0.00	13.70	9	51,751	0.02%
2021/02/02	2	14.00	0	0.00	14.20	2	51,453	0.00%
2021/01/29	2	13.70	0	0.00	13.60	2	51,075	0.00%
2021/01/28	0	0.00	22	13.95	13.90	-22	51,168	-0.04%
2021/01/26	2	14.90	0	0.00	14.85	2	51,226	0.00%
2021/01/25	1	15.40	1	15.30	15.25	0	51,006	0.00%
2021/01/22	1	14.85	2	15.00	15.25	-1	50,670	0.00%
2021/01/21	0	0.00	0.5	14.90	14.90	-0.5	50,387	0.00%
2021/01/20	2	14.70	0.2	14.70	14.60	1.8	50,138	0.00%
2021/01/19	0	0.00	2	15.53	15.35	-2	49,711	0.00%
2021/01/18	0	0.00	6	15.07	15.10	-6	49,391	-0.01%
2021/01/15	3	15.72	7	15.75	15.70	-4	48,895	-0.01%
2021/01/14	34	16.54	37	16.31	16.40	-3	48,484	-0.01%
2021/01/13	6	16.00	4	15.80	16.10	2	47,717	0.00%
2021/01/12	0	0.00	2	15.88	15.70	-2	47,363	0.00%
2021/01/11	2	16.83	16	16.71	16.65	-14	46,697	-0.03%
2021/01/08	2	16.90	16	16.58	16.80	-14	46,275	-0.03%
2021/01/07	22	17.40	117	16.99	16.85	-95	45,602	-0.21%	大賣/
2021/01/06	92	17.83	9	17.98	17.65	83	44,235	0.19%
2021/01/05	52	17.81	10	17.96	17.80	42	41,253	0.10%
2021/01/04	2	16.20	2	16.55	16.50	0	37,384	0.00%
2020/12/31	1	15.55	28	15.65	15.75	-27	35,812	-0.08%
2020/12/30	41	15.87	44	15.76	15.50	-3	35,197	-0.01%
2020/12/29	102	15.54	90	15.51	15.35	12	33,981	0.04%	大買/
2020/12/28	14	15.00	7	15.23	15.00	7	32,612	0.02%
2020/12/25	61	15.57	76	15.84	15.50	-15	31,474	-0.05%
2020/12/24	300	15.95	305	15.45	15.50	-5	30,591	-0.02%	大買/大賣/
2020/12/23	9	15.51	1	15.75	16.00	8	29,622	0.03%
2020/12/22	39	16.36	88	16.49	15.20	-49	28,061	-0.17%
2020/12/21	55	15.24	23	15.64	15.75	32	24,162	0.13%
2020/12/18	9	14.22	20	14.25	14.35	-11	21,095	-0.05%
2020/12/17	8	14.10	0	0.00	14.20	8	20,410	0.04%
2020/12/16	15	14.47	1	14.75	14.25	14	19,874	0.07%
2020/12/15	47	14.91	19	14.84	14.15	28	18,916	0.15%
2020/12/14	24	14.27	10	14.08	14.30	14	17,025	0.08%
2020/12/11	41	13.64	4	13.76	13.75	37	14,796	0.25%
2020/12/10	2	12.85	3	11.85	12.85	-1	11,829	-0.01%
2020/12/08	0	0.00	11	11.95	11.90	-11	10,395	-0.11%
2020/12/07	0	0.00	3	12.12	12.10	-3	10,456	-0.03%
2020/12/03	0	0.00	32	11.70	11.70	-32	10,500	-0.30%
2020/12/02	1	11.80	0	0.00	11.80	1	10,700	0.01%
2020/12/01	0	0.00	1	11.70	11.90	-1	10,639	-0.01%
2020/11/30	50	12.05	0	0.00	12.05	50	10,467	0.48%
2020/11/27	0	0.00	10	11.55	11.70	-10	9,940	-0.10%
2020/11/25	0	0.00	9	11.29	11.20	-9	9,397	-0.10%
2020/11/24	10	11.20	0	0.00	11.00	10	8,983	0.11%
2020/11/23	2	10.60	0	0.00	11.05	2	8,851	0.02%
2020/11/18	0	0.00	10	10.25	10.25	-10	8,113	-0.12%
2020/11/09	0	0.00	3	10.30	10.30	-3	7,764	-0.04%
2020/11/06	3	10.30	0	0.00	10.20	3	7,675	0.04%
2020/11/05	6	10.25	0	0.00	10.20	6	7,639	0.08%
2020/11/04	1	10.40	2	10.35	10.40	-1	7,326	-0.01%
2020/11/02	1	9.85	0	0.00	9.83	1	6,761	0.01%
2020/10/30	0	0.00	1	10.10	9.85	-1	6,734	-0.01%
2020/10/27	1	10.20	0	0.00	10.15	1	6,561	0.02%
2020/10/19	0	0.00	4	9.88	9.83	-4	6,163	-0.06%
2020/10/07	2	9.80	0	0.00	9.90	2	5,832	0.03%
2020/09/24	1	9.20	0	0.00	9.17	1	5,766	0.02%
2020/09/18	0	0.00	15	9.89	9.87	-15	5,433	-0.28%
2020/09/17	0	0.00	5	9.90	9.86	-5	5,370	-0.09%
2020/09/14	0	0.00	1	10.30	10.30	-1	4,917	-0.02%
2020/09/11	10	10.15	0	0.00	10.30	10	4,782	0.21%
2020/09/09	0	0.00	2	10.20	10.65	-2	4,283	-0.05%
2020/09/08	2	10.50	10	10.50	10.25	-8	4,044	-0.20%
2020/09/07	20	10.06	16	10.09	10.40	4	3,675	0.11%
2020/09/04	9	9.42	0	0.00	9.46	9	3,309	0.27%
2020/08/27	12	8.96	0	0.00	8.88	12	3,019	0.40%
2020/07/29	0	0.00	4	8.08	8.06	-4	2,811	-0.14%
2020/07/06	1	8.23	0	0.00	8.27	1	3,132	0.03%
2020/06/05	6	8.22	0	0.00	8.24	6	3,877	0.15%
2020/06/02	0	0.00	15	7.88	7.80	-15	3,920	-0.38%
2020/05/28	15	8.00	0	0.00	8.14	15	3,929	0.38%
2020/04/17	0	0.00	1	7.13	7.12	-1	3,862	-0.03%
2020/04/08	1	7.05	0	0.00	7.04	1	3,929	0.03%
2020/02/04	1	9.29	0	0.00	9.30	1	4,194	0.02%
2019/12/23	0	0.00	3	10.25	10.25	-3	3,387	-0.09%
2019/12/17	1	10.10	5	10.15	10.10	-4	3,275	-0.12%
2019/12/16	0	0.00	5	10.05	9.99	-5	3,207	-0.16%
2019/11/29	5	9.72	0	0.00	9.76	5	3,101	0.16%
2019/11/28	2	9.78	0	0.00	9.82	2	3,107	0.06%
2019/11/27	6	9.80	0	0.00	9.90	6	3,103	0.19%
2019/11/26	0	0.00	10	9.75	9.90	-10	3,083	-0.32%
2019/11/25	0	0.00	7	9.60	9.57	-7	2,972	-0.24%
2019/11/21	3	9.25	0	0.00	9.37	3	2,975	0.10%
2019/11/15	5	9.26	0	0.00	9.26	5	2,993	0.17%
2019/11/14	5	9.32	0	0.00	9.32	5	3,002	0.17%
2019/11/04	0	0.00	10	9.33	9.36	-10	2,873	-0.35%
2019/10/30	3	9.08	0	0.00	9.09	3	2,949	0.10%
2019/10/29	1	9.12	0	0.00	9.11	1	2,956	0.03%
2019/10/24	10	9.22	0	0.00	9.21	10	3,010	0.33%
2019/07/30	0	0.00	5	10.60	10.60	-5	4,638	-0.11%
2019/07/29	0	0.00	20	10.70	10.70	-20	5,056	-0.40%
2019/07/23	20	10.85	0	0.00	10.85	20	5,661	0.35%
2019/06/04	0	0.00	10	10.35	10.35	-10	8,749	-0.11%
2019/06/03	5	10.35	0	0.00	10.35	5	8,897	0.06%
2019/05/21	1	10.90	0	0.00	10.90	1	10,283	0.01%
2019/05/20	0	0.00	5	10.80	10.80	-5	10,291	-0.05%
2019/05/17	10	11.05	0	0.00	10.85	10	10,353	0.10%
2019/05/14	0	0.00	10	10.70	11.05	-10	10,605	-0.09%
2019/05/13	5	10.70	5	10.85	10.85	0	10,715	0.00%
2019/05/07	5	11.25	5	11.10	11.10	0	11,031	0.00%
2019/04/29	5	12.15	0	0.00	12.05	5	10,108	0.05%
2019/04/23	0	0.00	9	12.50	12.45	-9	9,537	-0.09%
2019/04/19	0	0.00	1	12.00	11.95	-1	9,136	-0.01%
2019/04/16	0	0.00	3	12.00	12.05	-3	9,241	-0.03%
2019/04/09	0	0.00	2	12.00	12.05	-2	9,131	-0.02%
2019/03/13	15	12.00	0	0.00	12.00	15	8,029	0.19%
2019/03/12	0	0.00	2	12.05	12.10	-2	8,245	-0.02%
2019/03/06	2	12.43	0	0.00	12.40	2	8,456	0.02%
2019/02/27	10	12.00	0	0.00	12.05	10	7,764	0.13%
2019/02/14	0	0.00	1	12.15	12.05	-1	6,813	-0.01%
2018/12/11	0	0.00	4	11.30	11.20	-4	8,161	-0.05%
2018/11/30	4	11.80	0	0.00	11.60	4	8,475	0.05%
2018/11/14	1	11.30	0	0.00	11.65	1	10,334	0.01%
2018/11/13	0	0.00	330	11.23	11.25	-330	10,618	-3.11%	大賣/鉅額交易
2018/10/24	0	0.00	10	11.90	11.85	-10	13,778	-0.07%
2018/10/22	0	0.00	5	12.60	12.70	-5	13,880	-0.04%
2018/10/17	5	13.10	5	12.90	12.90	0	14,461	0.00%
2018/10/16	10	13.20	0	0.00	13.20	10	14,446	0.07%
2018/10/12	180	13.00	0	0.00	13.10	180	14,495	1.24%	大買/鉅額交易
2018/10/09	155	13.80	0	0.00	13.70	155	14,422	1.07%	大買/鉅額交易
2018/10/01	5	14.20	1	14.50	14.50	4	14,670	0.03%
2018/09/28	1	14.45	9	14.47	14.45	-8	14,652	-0.05%
2018/09/26	4	14.35	2	14.95	14.65	2	14,427	0.01%
2018/09/07	9	13.59	5	13.20	13.50	4	14,138	0.03%
2018/09/06	0	0.00	1	13.25	13.15	-1	14,021	-0.01%
2018/09/05	0	0.00	1	13.60	13.65	-1	13,890	-0.01%
2018/09/04	0	0.00	2	13.83	13.80	-2	13,909	-0.01%
2018/08/29	2	14.00	1	14.05	14.00	1	13,775	0.01%
2018/08/28	2	14.80	0	0.00	14.45	2	13,557	0.01%
2018/08/24	3	15.02	0	0.00	15.05	3	13,586	0.02%
2018/08/23	0	0.00	1.7	15.34	15.50	-1.7	13,303	-0.01%
2018/08/22	1	15.30	0	0.00	15.00	1	13,059	0.01%
2018/08/21	0	0.00	3	14.95	15.05	-3	12,971	-0.02%
2018/08/17	0	0.00	5	15.00	15.00	-5	12,321	-0.04%
2018/08/15	5	15.75	0	0.00	15.60	5	11,641	0.04%
2018/08/14	2	15.60	0	0.00	15.60	2	11,049	0.02%
2018/08/13	5	14.80	2	14.80	14.45	3	10,062	0.03%
2018/08/10	2	14.30	10	14.40	14.25	-8	9,425	-0.08%
2018/07/24	0	0.00	70	13.45	13.45	-70	7,810	-0.90%
2018/07/13	0	0.00	1	13.00	13.15	-1	7,209	-0.01%
2018/07/12	42	13.35	0	0.00	13.35	42	7,037	0.60%
2018/07/11	28	13.25	0	0.00	13.35	28	6,918	0.40%
2018/07/10	0	0.00	2	13.00	13.00	-2	6,661	-0.03%
2018/07/06	1	12.60	0	0.00	12.95	1	6,626	0.02%
2018/07/05	2	12.60	10	12.55	12.55	-8	6,571	-0.12%
2018/07/03	1	12.70	0	0.00	12.40	1	6,668	0.01%
2018/06/25	10	12.83	0	0.00	12.90	10	6,160	0.16%
2018/06/22	10	12.75	0	0.00	12.60	10	6,098	0.16%
2018/03/01	0	0.00	1	13.45	13.85	-1	19,740	-0.01%
2018/02/21	0	0.00	21	13.55	13.55	-21	18,062	-0.12%
2018/02/07	0	0.00	40	12.48	12.25	-40	17,399	-0.23%
2018/02/02	10	12.95	0	0.00	12.85	10	16,940	0.06%
2018/01/31	10	12.90	1	12.75	12.95	9	16,955	0.05%
2018/01/30	1	13.15	0	0.00	13.05	1	16,808	0.01%
2018/01/23	0	0.00	3	12.68	12.75	-3	16,150	-0.02%
2018/01/19	0	0.00	1	12.70	12.75	-1	15,954	-0.01%
2018/01/18	0	0.00	2	12.70	12.65	-2	16,342	-0.01%
2018/01/16	1	13.00	30	13.20	13.20	-29	15,894	-0.18%
2018/01/15	0	0.00	499	13.50	13.05	-499	15,631	-3.19%	大賣/鉅額交易
2018/01/12	10	14.23	10	13.95	13.90	0	14,781	0.00%
2018/01/11	5	13.95	0	0.00	13.90	5	14,390	0.03%
2018/01/10	1	14.30	0	0.00	14.00	1	13,953	0.01%
2018/01/09	1	13.35	5	13.65	13.70	-4	12,861	-0.03%
2018/01/08	10	13.25	5	13.41	13.40	5	12,193	0.04%
2018/01/05	20	12.85	0	0.00	12.85	20	11,174	0.18%
2018/01/03	20	12.70	0	0.00	12.75	20	10,724	0.19%
2018/01/02	2	12.73	11	12.94	12.85	-9	10,405	-0.09%