中鴻 (2014)-第一金-中山券商分點個股進出

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
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/05/29	2	22.80	0	0.00	22.75	2	8,223	0.02%
2024/05/28	1	22.75	0	0.00	23.05	1	8,207	0.01%
2024/05/27	2	22.50	0	0.00	22.50	2	8,140	0.02%
2024/05/22	0	0.00	1	23.25	22.95	-1	7,981	-0.01%
2024/05/21	0	0.00	1	23.20	23.30	-1	7,906	-0.01%
2024/05/20	59	23.52	33	23.54	23.45	26	7,872	0.33%
2024/05/17	22	23.02	0	0.00	22.95	22	7,452	0.30%
2024/05/16	11	22.79	0.1	23.00	23.00	10.9	7,468	0.15%
2024/05/14	0	0.00	0	22.70	22.70	0	7,398	0.00%
2024/05/13	20	23.00	0	0.00	22.70	20	7,389	0.27%
2024/05/10	6	22.23	0	0.00	22.60	6	7,354	0.08%
2024/05/09	44	22.67	0	0.00	22.30	44	7,297	0.60%
2024/05/06	2	23.10	2	22.90	22.90	0	7,177	0.00%
2024/05/03	0	0.00	0.1	23.65	23.35	-0.1	7,119	0.00%
2024/05/02	0	0.00	2	23.40	23.45	-2	7,014	-0.03%
2024/04/29	10	23.50	0	0.00	23.55	10	7,038	0.14%
2024/04/26	16	23.15	0	23.05	23.20	16	6,947	0.23%
2024/04/25	1	22.90	0	0.00	22.90	1	6,973	0.01%
2024/04/22	0	0.00	1	22.80	22.80	-1	7,016	-0.01%
2024/04/19	1	23.50	0	0.00	23.20	1	6,917	0.01%
2024/04/18	1	23.70	2	23.58	23.75	-1	6,679	-0.01%
2024/04/15	0.1	22.95	0	0.00	22.65	0.1	6,417	0.00%
2024/04/12	0	0.00	5	23.00	23.00	-5	6,362	-0.08%
2024/04/11	1	23.30	0	0.00	23.35	1	6,346	0.02%
2024/04/10	9.1	24.48	0	0.00	24.10	9.1	6,309	0.14%
2024/04/09	12	24.68	8	24.88	24.95	4	5,796	0.07%
2024/04/08	6	22.65	0	0.00	22.70	6	5,047	0.12%
2024/04/03	6	23.28	0	0.00	22.80	6	5,013	0.12%
2024/04/02	2	22.18	1	22.25	22.15	1	4,727	0.02%
2024/03/21	0	0.00	2	22.20	22.20	-2	11,669	-0.02%
2024/03/14	2	22.75	0	0.00	22.60	2	12,852	0.02%
2024/03/13	10	22.10	0	0.00	22.00	10	12,771	0.08%
2024/03/11	0	0.00	1	22.30	22.30	-1	12,732	-0.01%
2024/03/07	0	0.00	4	22.16	22.40	-4	12,713	-0.03%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/05	1	22.50	0	0.00	22.70	1	12,613	0.01%
2024/03/04	1	22.55	0	0.00	22.50	1	12,611	0.01%
2024/02/29	0	0.00	3	23.08	23.20	-3	12,736	-0.02%
2024/02/26	0	0.00	15	23.37	23.35	-15	12,706	-0.12%
2024/02/23	0	0.00	15	23.40	23.35	-15	12,856	-0.12%
2024/02/20	1	24.35	0	0.00	24.05	1	12,941	0.01%
2024/01/30	11	24.00	0	0.00	24.00	11	13,144	0.08%
2024/01/29	20	24.40	0	0.00	24.40	20	13,164	0.15%
2024/01/23	2	23.53	0	0.00	23.85	2	13,112	0.02%
2024/01/22	0	0.00	11	23.35	23.35	-11	13,060	-0.08%
2024/01/19	0	0.00	10	23.06	23.20	-10	13,049	-0.08%
2024/01/10	5	24.50	0	0.00	24.35	5	13,180	0.04%
2024/01/09	1	25.15	0	0.00	25.10	1	13,022	0.01%
2024/01/08	1	26.20	15	26.33	26.05	-14	12,801	-0.11%
2024/01/05	1	26.10	0	0.00	26.10	1	12,727	0.01%
2023/12/28	15	26.07	0	26.00	25.95	15	12,479	0.12%
2023/12/27	0	0.00	31	26.11	26.20	-31	12,340	-0.25%
2023/12/25	16	27.50	10	27.30	26.95	6	11,878	0.05%
2023/12/22	1	26.85	0	0.00	27.00	1	11,440	0.01%
2023/12/21	10	27.78	6	28.11	27.70	4	10,953	0.04%
2023/12/20	50	28.54	46	28.16	28.20	4	10,450	0.04%
2023/12/19	11	27.00	11	26.81	27.75	0	9,327	0.00%
2023/12/18	44	27.03	7	27.52	26.85	37	7,949	0.47%
2023/12/15	2	25.58	71.3	25.98	26.00	-69.3	5,922	-1.17%
2023/12/12	0	0.00	5	22.80	22.90	-5	5,192	-0.10%
2023/12/11	0	0.00	7	23.50	23.05	-7	5,194	-0.13%
2023/12/06	2	23.90	0	0.00	23.80	2	5,216	0.04%
2023/12/04	5	23.80	5	23.85	23.80	0	5,142	0.00%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/28	1	23.65	0	0.00	23.65	1	5,111	0.02%
2023/11/16	3	22.30	0	0.00	22.45	3	4,650	0.06%
2023/10/19	10	21.40	1	21.15	21.25	9	7,739	0.12%
2023/10/13	0	0.00	6	21.70	21.70	-6	7,847	-0.08%
2023/10/12	0	0.00	4	21.80	21.85	-4	7,883	-0.05%
2023/10/11	0	0.00	10	21.45	21.45	-10	7,934	-0.13%
2023/10/05	0	0.00	1	21.60	21.90	-1	7,962	-0.01%
2023/10/04	2	21.55	40	21.55	21.55	-38	7,930	-0.48%
2023/10/03	0	0.00	20.1	22.35	22.20	-20.1	7,860	-0.26%
2023/10/02	0	0.00	1	22.60	22.60	-1	7,867	-0.01%
2023/09/28	0	0.00	1	22.50	22.55	-1	7,923	-0.01%
2023/09/27	0	0.00	40	22.95	22.90	-40	7,881	-0.51%
2023/09/26	2	23.70	0	0.00	23.75	2	7,749	0.03%
2023/09/22	5	24.50	0	0.00	24.30	5	7,782	0.06%
2023/09/20	7	25.01	8	24.86	24.70	-1	7,808	-0.01%
2023/09/19	4	24.75	4	24.80	24.80	0	7,937	0.00%
2023/09/01	1	23.10	0	0.00	23.15	1	8,427	0.01%
2023/08/29	0	0.00	1	22.65	22.75	-1	8,721	-0.01%
2023/08/28	0	0.00	2	23.00	22.95	-2	8,699	-0.02%
2023/08/22	0	0.00	1	22.85	22.80	-1	8,701	-0.01%
2023/08/18	0	23.40	0	0.00	23.20	0	8,681	0.00%
2023/08/17	0	0.00	1	22.75	22.70	-1	8,597	-0.01%
2023/08/15	0	0.00	0.1	23.35	23.25	-0.1	8,433	0.00%
2023/08/11	20.1	24.99	0	0.00	24.50	20.1	8,200	0.25%
2023/08/10	4	25.23	1	25.30	25.15	3	8,083	0.04%
2023/08/09	11	25.71	2	25.25	25.35	9	8,026	0.11%
2023/08/07	83	25.97	2	25.83	26.10	81	7,900	1.03%
2023/08/04	2	26.00	1	26.20	26.10	1	7,485	0.01%
2023/08/02	0	0.00	1	25.45	25.35	-1	6,959	-0.01%
2023/08/01	1	24.90	0	0.00	24.70	1	6,343	0.02%
2023/07/27	1	24.75	0	0.00	24.85	1	6,193	0.02%
2023/07/26	1	25.00	1	24.70	24.50	0	6,197	0.00%
2023/07/25	2	24.75	0	0.00	24.70	2	6,081	0.03%
2023/07/24	0	0.00	5	25.20	24.65	-5	6,006	-0.08%
2023/07/21	0	0.00	2	24.70	24.25	-2	5,786	-0.03%
2023/07/20	0	0.00	2	24.53	24.65	-2	5,833	-0.03%
2023/07/19	2	23.75	0	0.00	23.60	2	5,722	0.03%
2023/07/11	5	23.40	1	23.35	23.35	4	6,005	0.07%
2023/07/06	1	23.70	0	0.00	23.80	1	6,107	0.02%
2023/07/04	0	0.00	2	24.65	24.60	-2	6,058	-0.03%
2023/06/28	8	24.97	0	0.00	24.85	8	6,043	0.13%
2023/06/27	42	25.27	7	25.15	25.25	35	5,963	0.59%
2023/06/26	48	25.14	5	25.00	24.75	43	5,823	0.74%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/20	5	24.60	2	24.65	24.65	3	5,879	0.05%
2023/06/19	6	24.69	23	24.81	24.90	-17	5,893	-0.29%
2023/06/16	25	24.63	10	24.60	24.55	15	5,664	0.26%
2023/06/15	10	23.73	0	0.00	23.65	10	5,518	0.18%
2023/06/08	11	23.90	0	0.00	23.90	11	5,983	0.18%
2023/06/07	22	23.95	0	0.00	23.95	22	6,110	0.36%
2023/06/06	1	24.10	1	24.15	23.85	0	6,211	0.00%
2023/06/05	1	24.40	0	0.00	24.40	1	6,245	0.02%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	0	0.00	5	23.20	23.10	-5	6,394	-0.08%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/24	1	23.60	0	0.00	23.75	1	7,658	0.01%
2023/05/18	0	0.00	2	23.60	23.60	-2	8,285	-0.02%
2023/05/17	5	23.20	0	0.00	23.40	5	8,378	0.06%
2023/05/12	5	24.25	0	0.00	23.00	5	8,750	0.06%
2023/05/11	5	24.25	0	0.00	23.40	5	8,702	0.06%
2023/04/28	0	0.00	1	24.50	24.50	-1	10,489	-0.01%
2023/04/25	0	0.00	1	24.45	24.45	-1	11,452	-0.01%
2023/04/18	2	26.50	0	0.00	26.55	2	12,241	0.02%
2023/04/13	0	0.00	42	26.98	27.10	-42	12,479	-0.34%
2023/04/12	0	0.00	4	26.80	26.80	-4	12,549	-0.03%
2023/04/11	0.6	26.90	0	0.00	26.95	0.6	12,654	0.00%
2023/03/28	30	26.30	9	26.30	26.15	21	17,801	0.12%
2023/03/20	0.1	26.70	0	0.00	26.65	0.1	22,689	0.00%
2023/03/16	0	0.00	1	27.10	27.05	-1	22,463	0.00%
2023/03/13	19	27.65	0	0.00	27.75	19	22,740	0.08%
2023/03/08	1	28.40	0	0.00	28.40	1	22,700	0.00%
2023/03/06	0	0.00	3	28.60	28.40	-3	22,627	-0.01%
2023/03/03	0	0.00	1	28.25	28.30	-1	22,580	0.00%
2023/03/01	4	27.53	1.2	27.47	27.40	2.8	22,561	0.01%
2023/02/24	1	28.90	0	0.00	28.90	1	22,234	0.00%
2023/02/23	0	0.00	2	29.45	29.70	-2	21,938	-0.01%
2023/02/20	5	29.00	0	0.00	29.20	5	22,379	0.02%
2023/02/16	0	0.00	1	29.10	28.80	-1	23,559	0.00%
2023/02/14	4	28.70	0	0.00	28.80	4	23,295	0.02%
2023/02/08	5	29.09	3	28.73	28.65	2	23,104	0.01%
2023/02/07	0	0.00	6	28.75	28.80	-6	22,930	-0.03%
2023/02/06	6	27.95	0	0.00	28.05	6	22,757	0.03%
2023/02/03	3	27.93	0	0.00	27.80	3	22,668	0.01%
2023/02/02	0	0.00	1	28.25	28.45	-1	22,489	0.00%
2023/01/31	2	29.05	15	29.00	29.00	-13	21,995	-0.06%
2023/01/30	1	28.95	3	29.03	29.00	-2	21,744	-0.01%
2023/01/17	1	28.45	28	28.19	28.45	-27	21,441	-0.13%
2023/01/16	1	28.05	2	27.95	27.95	-1	21,168	0.00%
2023/01/13	60.1	28.30	63	27.95	27.75	-2.9	20,983	-0.01%
2023/01/12	8	28.37	3	27.88	27.60	5	20,674	0.02%
2023/01/11	10	27.60	72	27.69	27.80	-62	20,210	-0.31%
2023/01/10	10	27.10	12	27.20	27.25	-2	19,989	-0.01%
2023/01/09	1.1	26.81	49	27.80	27.35	-47.9	19,992	-0.24%
2023/01/06	0	0.00	2	27.00	27.10	-2	19,758	-0.01%
2023/01/03	0	0.00	17	27.00	27.10	-17	19,655	-0.09%
2022/12/29	0	0.00	1	26.55	26.60	-1	19,450	-0.01%
2022/12/28	1	27.25	4	27.06	26.80	-3	19,437	-0.02%
2022/12/27	1	26.55	0	0.00	26.70	1	19,274	0.01%
2022/12/26	53	27.37	22	27.70	27.10	31	19,051	0.16%
2022/12/23	5	27.53	22	27.83	27.60	-17	18,722	-0.09%
2022/12/22	24	27.19	23	27.33	27.30	1	17,973	0.01%
2022/12/21	47	26.68	38	26.78	27.10	9	16,789	0.05%
2022/12/20	12	25.50	9	25.88	24.70	3	15,380	0.02%
2022/12/19	40	27.09	1	26.90	26.00	39	14,732	0.26%
2022/12/16	15	27.46	13	27.67	27.50	2	14,061	0.01%
2022/12/15	9	27.03	24	27.18	27.60	-15	13,168	-0.11%
2022/12/14	32	26.53	5.2	26.58	25.90	26.8	12,193	0.22%
2022/12/13	2	24.85	5	26.40	26.40	-3	10,963	-0.03%
2022/12/08	0	0.00	1	23.85	23.75	-1	10,633	-0.01%
2022/12/07	0.1	24.30	0	0.00	23.85	0.1	10,670	0.00%
2022/12/05	0.1	24.40	3	24.50	24.70	-2.9	10,597	-0.03%
2022/12/01	0	0.00	10	24.05	23.95	-10	10,432	-0.10%
2022/11/30	0	0.00	2	23.65	23.80	-2	10,464	-0.02%
2022/11/24	10	22.90	0	0.00	22.80	10	10,531	0.09%
2022/11/22	4	23.40	0	0.00	23.35	4	10,378	0.04%
2022/11/17	2	23.95	0	0.00	24.20	2	10,256	0.02%
2022/11/16	6	24.77	3	24.03	24.45	3	10,149	0.03%
2022/11/15	8	23.62	16	23.95	24.10	-8	9,713	-0.08%
2022/11/14	2	21.90	1.2	21.78	22.45	0.8	8,940	0.01%
2022/11/08	0	0.00	1	20.75	20.60	-1	9,464	-0.01%
2022/11/07	0	0.00	1	20.45	20.40	-1	9,865	-0.01%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/10/24	2	21.45	0	0.00	21.30	2	11,165	0.02%
2022/10/20	1	21.00	0	0.00	22.45	1	11,328	0.01%
2022/10/14	0	0.00	1	21.40	21.15	-1	11,844	-0.01%
2022/10/12	0	0.00	2	22.15	22.20	-2	12,127	-0.02%
2022/10/11	0	0.00	1	22.40	22.30	-1	12,275	-0.01%
2022/10/04	1	21.80	0	0.00	22.15	1	12,230	0.01%
2022/10/03	0	0.00	0.3	21.35	21.30	-0.3	12,194	0.00%
2022/09/28	0	0.00	3	21.15	20.50	-3	12,279	-0.02%
2022/09/27	2	21.75	2	21.40	21.40	0	12,321	0.00%
2022/09/26	1	21.85	0	0.00	21.65	1	12,522	0.01%
2022/09/21	4	23.24	0	0.00	23.20	4	12,282	0.03%
2022/09/19	2	24.53	0	0.00	24.45	2	11,912	0.02%
2022/09/16	5	24.15	0	0.00	24.45	5	11,816	0.04%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/12	3	24.60	2	24.60	24.60	1	12,301	0.01%
2022/09/08	2	24.30	2	24.20	24.20	0	12,320	0.00%
2022/09/07	10	23.90	0	0.00	23.90	10	12,320	0.08%
2022/09/06	2	24.18	0	0.00	23.95	2	12,180	0.02%
2022/09/05	26	24.66	0	0.00	24.60	26	12,095	0.21%
2022/09/02	50	25.30	0	0.00	25.15	50	12,179	0.41%
2022/09/01	11	25.24	0	0.00	25.20	11	12,175	0.09%
2022/08/31	5	25.90	0	0.00	25.95	5	12,098	0.04%
2022/08/29	20	26.25	0	0.00	26.25	20	12,111	0.17%
2022/08/26	0	0.00	1	27.15	27.05	-1	12,174	-0.01%
2022/08/24	1	26.95	0	0.00	26.80	1	12,216	0.01%
2022/08/19	0	0.00	9	27.62	27.55	-9	12,263	-0.07%
2022/08/18	8	27.77	7	27.79	27.70	1	12,205	0.01%
2022/08/17	4	27.98	24	27.80	27.45	-20	12,084	-0.17%
2022/08/16	21	27.79	3	27.23	27.20	18	11,983	0.15%
2022/08/15	3	27.43	0	0.00	27.60	3	11,864	0.03%
2022/08/12	0	0.00	0.2	26.15	26.00	-0.2	11,606	0.00%
2022/08/09	10	25.50	0	0.00	25.50	10	11,359	0.09%
2022/08/08	1	25.50	0	0.00	25.50	1	11,344	0.01%
2022/08/05	2	26.30	0	0.00	26.05	2	11,308	0.02%
2022/08/04	11	26.05	0	0.00	26.00	11	11,422	0.10%
2022/08/03	10	26.40	1	26.45	26.70	9	11,402	0.08%
2022/08/02	1	27.40	0	0.00	26.90	1	11,544	0.01%
2022/08/01	0	0.00	0	27.15	27.10	0	11,292	0.00%
2022/07/29	0	25.15	0	0.00	25.15	0	11,552	0.00%
2022/07/28	3	24.70	2	24.83	24.90	1	11,523	0.01%
2022/07/26	7	25.69	0	0.00	25.05	7	11,397	0.06%
2022/07/25	7	28.75	0	0.00	28.70	7	11,190	0.06%
2022/07/22	10	28.20	0	0.00	28.20	10	11,040	0.09%
2022/07/21	3	28.25	3	28.23	28.10	0	11,086	0.00%
2022/07/19	1	28.65	0	0.00	28.75	1	11,216	0.01%
2022/07/12	8	26.40	0	0.00	26.75	8	11,532	0.07%
2022/07/11	0	0.00	8	26.55	27.00	-8	11,650	-0.07%
2022/07/08	0	0.00	0.2	26.65	26.70	-0.2	11,748	0.00%
2022/07/07	2	25.50	6	25.23	26.00	-4	11,839	-0.03%
2022/07/06	7	25.61	6	25.88	25.50	1	11,951	0.01%
2022/07/05	0	0.00	0.3	25.55	26.00	-0.3	12,164	0.00%
2022/07/04	4	24.93	3	25.33	25.00	1	12,242	0.01%
2022/07/01	1	26.60	3	26.67	26.60	-2	12,314	-0.02%
2022/06/30	3	26.88	2	26.98	26.85	1	12,310	0.01%
2022/06/27	2	28.33	60	28.40	28.50	-58	13,089	-0.44%
2022/06/24	25	27.53	48	27.58	27.50	-23	13,382	-0.17%
2022/06/23	22	27.03	23	27.18	27.10	-1	13,663	-0.01%
2022/06/22	17	27.40	19	27.42	27.40	-2	13,894	-0.01%
2022/06/21	26	28.25	27	28.32	28.40	-1	14,512	-0.01%
2022/06/20	27	28.61	27	28.60	28.05	0	14,978	0.00%
2022/06/17	26	29.55	26	29.64	29.80	0	16,109	0.00%
2022/06/16	14	30.61	10	31.08	30.00	4	17,398	0.02%
2022/06/15	13	30.92	18	31.10	30.90	-5	17,549	-0.03%
2022/06/14	55	30.89	55	30.65	31.00	0	17,760	0.00%
2022/06/13	19	31.49	6	31.63	31.15	13	18,175	0.07%
2022/06/10	6	32.40	6	32.50	32.55	0	18,323	0.00%
2022/06/09	5	32.75	0	0.00	32.85	5	18,553	0.03%
2022/06/08	15	33.02	10	33.33	33.15	5	19,323	0.03%
2022/06/07	19	33.03	0	0.00	33.30	19	19,624	0.10%
2022/06/06	2	33.50	9	33.25	33.50	-7	19,839	-0.04%
2022/06/02	5	32.60	0	0.00	32.65	5	21,173	0.02%
2022/05/31	30	32.70	0	0.00	32.70	30	22,746	0.13%
2022/05/30	4	33.51	0	0.00	33.40	4	22,803	0.02%
2022/05/27	2	33.00	0	0.00	33.00	2	23,267	0.01%
2022/05/26	5	32.72	4	32.80	32.80	1	23,743	0.00%
2022/05/25	8	32.65	8	32.70	32.65	0	23,894	0.00%
2022/05/24	0	33.15	0	0.00	32.90	0	24,000	0.00%
2022/05/23	6	33.24	5	33.50	33.00	1	24,170	0.00%
2022/05/20	0	0.00	11	33.40	33.10	-11	24,603	-0.04%
2022/05/19	4	31.98	0	0.00	31.90	4	25,466	0.02%
2022/05/18	1	33.45	0	33.45	33.45	1	25,245	0.00%
2022/05/16	9	33.00	8	33.20	32.90	1	25,132	0.00%
2022/05/13	0	0.00	70	32.55	32.75	-70	25,157	-0.28%
2022/05/12	9	32.65	2	32.90	32.35	7	25,175	0.03%
2022/05/11	7	33.74	10	33.74	33.65	-3	25,046	-0.01%
2022/05/10	0	34.40	2	34.35	34.50	-2	25,121	-0.01%
2022/05/09	1	33.85	0	0.00	33.65	1	25,071	0.00%
2022/05/06	44	35.00	2	35.64	34.60	42	25,056	0.17%
2022/05/04	5	38.05	50	37.90	37.95	-45	24,616	-0.18%
2022/04/28	3	38.35	0	0.00	38.05	3	24,853	0.01%
2022/04/27	7	37.79	5	38.20	38.20	2	24,827	0.01%
2022/04/26	21	39.88	1	39.70	39.40	20	24,640	0.08%
2022/04/25	24	41.15	20	41.15	40.90	4	24,401	0.02%
2022/04/22	7	43.76	5	43.80	43.85	2	24,199	0.01%
2022/04/21	5	43.57	0	0.00	43.10	5	24,298	0.02%
2022/04/20	24	43.63	0	0.00	43.60	24	24,620	0.10%
2022/04/19	0	44.70	16	44.86	44.50	-16	24,576	-0.07%
2022/04/18	6	45.09	2	46.13	44.75	4	24,596	0.02%
2022/04/15	0	0.00	25	47.28	46.80	-25	24,461	-0.10%
2022/04/13	5	47.30	0	0.00	47.10	5	24,418	0.02%
2022/04/11	34	47.47	2	46.98	46.65	32	24,375	0.13%
2022/04/08	2	47.30	1	47.00	47.50	1	24,241	0.00%
2022/04/07	4	47.28	2	46.00	45.75	2	24,089	0.01%
2022/04/06	3	46.42	55	46.55	46.95	-52	23,863	-0.22%
2022/04/01	0	0.00	55	46.16	46.55	-55	23,925	-0.23%
2022/03/31	1	46.40	10	46.70	46.15	-9	24,396	-0.04%
2022/03/30	3	45.67	1	46.90	46.90	2	24,614	0.01%
2022/03/29	10	46.34	0.1	46.25	46.00	9.9	24,555	0.04%
2022/03/28	6	47.37	1	48.00	47.30	5	24,828	0.02%
2022/03/25	10	48.13	20	48.32	48.50	-10	25,621	-0.04%
2022/03/24	22	48.38	5	48.33	47.95	17	27,333	0.06%
2022/03/23	7	47.52	13.1	47.98	48.50	-6.1	28,160	-0.02%
2022/03/22	79	48.00	53	48.24	47.40	26	27,779	0.09%
2022/03/21	46	46.85	197.1	46.61	47.20	-151.1	26,656	-0.57%	大賣/鉅額交易
2022/03/18	12	44.18	1	44.35	43.95	11	25,846	0.04%
2022/03/17	2	44.00	1	44.10	44.20	1	26,610	0.00%
2022/03/16	25	43.70	27.1	44.06	43.75	-2.1	26,726	-0.01%
2022/03/15	9	43.29	3	43.20	43.20	6	26,546	0.02%
2022/03/14	17	43.88	12	44.00	44.00	5	27,330	0.02%
2022/03/11	154.1	43.76	43	43.81	43.60	111.1	27,832	0.40%	大買/鉅額交易
2022/03/10	11	42.44	5	42.36	42.80	6	27,391	0.02%
2022/03/09	4	41.56	2	41.70	41.80	2	27,386	0.01%
2022/03/08	83	43.30	99	42.65	40.90	-16	27,456	-0.06%
2022/03/07	33	43.85	29	43.71	43.90	4	26,189	0.02%
2022/03/04	7	42.15	1	42.00	42.00	6	24,971	0.02%
2022/03/03	12	42.67	22	42.65	42.30	-10	25,053	-0.04%
2022/03/02	9	42.67	40	42.55	42.25	-31	25,338	-0.12%
2022/03/01	0	42.70	23	42.09	42.05	-23	26,021	-0.09%
2022/02/25	16	40.55	7	40.35	40.50	9	27,087	0.03%
2022/02/24	7	40.32	1	39.85	39.35	6	27,790	0.02%
2022/02/23	1	40.71	4	40.90	41.30	-3	27,769	-0.01%
2022/02/22	17	42.44	1	41.80	41.20	16	27,786	0.06%
2022/02/21	95	42.81	73.1	42.47	42.75	21.9	27,345	0.08%
2022/02/17	0.1	39.60	0	0.00	39.75	0.1	26,629	0.00%
2022/02/16	2	39.90	0	0.00	39.55	2	26,832	0.01%
2022/02/15	0	0.00	3	39.55	39.10	-3	27,223	-0.01%
2022/02/14	4	39.48	4	39.68	39.80	0	28,130	0.00%
2022/02/11	0	0.00	1	40.35	40.35	-1	28,247	0.00%
2022/02/10	4	40.46	3	40.50	40.50	1	28,566	0.00%
2022/02/09	5	40.29	2	40.65	40.25	3	29,265	0.01%
2022/02/08	2	40.00	5	39.76	40.00	-3	29,287	-0.01%
2022/02/07	27	39.56	14	38.88	39.85	13	29,340	0.04%
2022/01/26	2	36.90	1	36.95	37.00	1	29,320	0.00%
2022/01/25	5	37.09	2	37.10	36.75	3	29,502	0.01%
2022/01/24	2	37.10	1	36.80	37.10	1	29,595	0.00%
2022/01/21	4	39.00	6	39.28	38.15	-2	29,608	-0.01%
2022/01/20	0	0.00	3	39.03	39.25	-3	29,596	-0.01%
2022/01/19	3	38.40	4	38.33	38.25	-1	29,578	0.00%
2022/01/18	4	38.85	0	0.00	38.80	4	29,689	0.01%
2022/01/14	4	39.39	1.2	39.45	40.00	2.8	30,508	0.01%
2022/01/13	6.2	39.57	9	39.74	40.00	-2.8	30,450	-0.01%
2022/01/12	6	38.11	4	38.25	38.45	2	30,188	0.01%
2022/01/11	3	38.30	0	0.00	38.15	3	30,146	0.01%
2022/01/10	1	38.80	1	38.90	38.90	0	30,244	0.00%
2022/01/07	6	39.16	0	0.00	39.05	6	30,235	0.02%
2022/01/06	2	39.70	22	39.79	39.75	-20	30,272	-0.07%
2022/01/05	27	40.62	0	0.00	40.25	27	30,346	0.09%
2022/01/04	2	40.05	4	40.04	40.15	-2	30,395	-0.01%
2022/01/03	4	40.73	2	40.35	40.70	2	30,572	0.01%
2021/12/30	1	41.65	0	0.00	41.15	1	30,805	0.00%
2021/12/29	4	41.14	2	41.30	41.50	2	30,944	0.01%
2021/12/28	1	41.35	5	41.20	41.10	-4	31,211	-0.01%
2021/12/27	10	41.17	0	0.00	41.00	10	31,412	0.03%
2021/12/24	5	43.36	2	43.00	42.55	3	31,107	0.01%
2021/12/23	2	43.80	2	43.85	43.55	0	30,878	0.00%
2021/12/22	15	44.67	31	43.90	43.90	-16	30,458	-0.05%
2021/12/21	21	43.42	20	43.66	44.55	1	29,872	0.00%
2021/12/20	51	43.85	57	43.84	44.05	-6	28,816	-0.02%
2021/12/17	41	41.08	76	41.56	41.70	-35	26,866	-0.13%
2021/12/16	5	39.72	2	39.75	39.40	3	25,705	0.01%
2021/12/15	2	39.95	32	39.98	39.95	-30	25,899	-0.12%
2021/12/14	61	39.87	11	40.03	39.65	50	25,870	0.19%
2021/12/13	44	39.87	47	40.61	40.90	-3	25,432	-0.01%
2021/12/10	3	38.70	2	38.60	38.50	1	24,588	0.00%
2021/12/09	3	38.55	2	38.85	38.45	1	24,644	0.00%
2021/12/08	25	39.82	26	39.72	39.15	-1	24,884	0.00%
2021/12/07	3	38.25	3	38.28	39.00	0	24,544	0.00%
2021/12/06	1	37.10	1	37.60	37.10	0	23,937	0.00%
2021/12/03	5	36.25	1	36.25	36.50	4	23,783	0.02%
2021/12/02	0	0.00	1	36.00	36.20	-1	23,710	0.00%
2021/12/01	3	34.68	1	34.75	35.40	2	23,638	0.01%
2021/11/30	2	35.00	2	35.10	35.10	0	23,681	0.00%
2021/11/29	0	0.00	7	35.14	35.10	-7	23,701	-0.03%
2021/11/26	8	36.99	5	36.91	36.25	3	23,693	0.01%
2021/11/25	41	38.42	6	38.38	38.15	35	23,602	0.15%
2021/11/24	30	36.86	42	36.94	37.40	-12	22,654	-0.05%
2021/11/23	14	35.22	19	35.07	35.20	-5	21,411	-0.02%
2021/11/22	1	33.30	0	0.00	33.40	1	21,791	0.00%
2021/11/19	5	33.26	3	33.02	32.85	2	21,762	0.01%
2021/11/18	1	33.95	0	0.00	33.90	1	21,745	0.00%
2021/11/17	1	34.05	1	33.85	33.85	0	21,904	0.00%
2021/11/16	3	34.20	2.1	34.58	34.10	0.9	22,142	0.00%
2021/11/15	0	0.00	0.4	34.90	34.75	-0.4	22,263	0.00%
2021/11/12	12	35.86	15	36.00	35.55	-3	22,815	-0.01%
2021/11/11	2	35.80	3	36.95	36.25	-1	22,815	0.00%
2021/11/10	2	35.48	3	35.23	34.95	-1	22,256	0.00%
2021/11/09	3	35.57	4	35.60	35.70	-1	22,466	0.00%
2021/11/08	4	36.18	1	36.45	36.25	3	22,636	0.01%
2021/11/05	1	35.05	2	34.48	34.30	-1	22,459	0.00%
2021/11/03	1	35.20	4	35.79	35.70	-3	23,539	-0.01%
2021/11/02	0	0.00	2	35.50	35.15	-2	23,573	-0.01%
2021/11/01	4	35.08	1	34.90	35.20	3	23,736	0.01%
2021/10/26	0	0.00	3	35.33	35.60	-3	24,736	-0.01%
2021/10/25	0	0.00	5	34.92	35.05	-5	25,027	-0.02%
2021/10/22	8	33.88	0	0.00	33.70	8	25,424	0.03%
2021/10/21	0	37.00	1	37.00	36.90	-1	25,461	0.00%
2021/10/20	1	37.00	0	0.00	36.05	1	25,804	0.00%
2021/10/19	0	0.00	5	36.35	36.60	-5	26,215	-0.02%
2021/10/18	0	0.00	12	36.54	36.40	-12	26,883	-0.04%
2021/10/14	0	0.00	1	36.35	36.35	-1	28,019	0.00%
2021/10/13	0	0.00	5	36.64	35.80	-5	28,804	-0.02%
2021/10/12	3	36.88	2	36.40	36.10	1	29,292	0.00%
2021/10/07	10	37.60	3	38.40	38.30	7	31,156	0.02%
2021/10/06	6	38.88	4	38.10	38.05	2	32,370	0.01%
2021/10/05	5	38.10	7	38.01	39.00	-2	33,509	-0.01%
2021/10/04	1.1	37.52	5	37.42	37.10	-4	34,130	-0.01%
2021/10/01	0	0.00	1	39.40	39.15	-1	35,544	0.00%
2021/09/30	1	40.65	1	41.20	41.80	0	37,175	0.00%
2021/09/29	0	0.00	2	40.90	40.35	-2	38,748	-0.01%
2021/09/28	1	41.60	1	41.40	41.45	0	41,331	0.00%
2021/09/24	0	0.00	1.9	41.65	41.75	-1.9	49,121	0.00%
2021/09/23	2.2	41.57	12.3	40.26	41.25	-10.1	55,807	-0.02%
2021/09/22	4	41.46	0.3	41.40	41.00	3.7	63,801	0.01%
2021/09/17	2.1	44.19	1	43.90	44.45	1.1	67,891	0.00%
2021/09/16	0.4	44.78	0	0.00	44.15	0.4	70,029	0.00%
2021/09/15	0	0.00	2	44.83	45.05	-2	71,938	0.00%
2021/09/14	2	45.70	2	45.63	45.50	0	75,763	0.00%
2021/09/13	1.1	47.12	13	47.19	46.90	-11.9	79,590	-0.01%
2021/09/10	17	46.18	22	46.98	46.35	-5	80,607	-0.01%
2021/09/09	1	44.20	30	44.60	44.95	-29	81,642	-0.04%
2021/09/08	6	44.48	2	44.38	43.70	4	84,570	0.00%
2021/09/07	5	45.08	5	44.74	44.20	0	84,889	0.00%
2021/09/06	8	44.41	7	44.86	44.45	1	85,072	0.00%
2021/09/02	4	45.15	3	45.65	44.40	1	85,129	0.00%
2021/09/01	6	46.57	0	0.00	46.05	6	85,115	0.01%
2021/08/31	3	46.92	2	46.65	46.85	1	85,070	0.00%
2021/08/30	1	46.00	2	46.00	46.40	-1	85,302	0.00%
2021/08/27	8	46.00	6	45.88	45.85	2	85,511	0.00%
2021/08/26	8	46.74	28	46.97	46.00	-20	85,671	-0.02%
2021/08/24	2	43.40	2	43.60	44.00	0	89,217	0.00%
2021/08/23	5	44.68	6	44.88	44.10	-1	93,474	0.00%
2021/08/20	4	43.11	9	43.36	43.40	-5	96,058	-0.01%
2021/08/19	35	43.46	3	43.95	42.75	32	98,816	0.03%
2021/08/18	24.1	43.91	6	45.38	45.40	18.1	100,762	0.02%
2021/08/17	149	46.31	6	46.00	44.30	143	102,491	0.14%	大買/鉅額交易
2021/08/16	15	47.97	10	48.26	47.80	5	106,682	0.00%
2021/08/13	10	48.44	2	48.65	47.80	8	111,289	0.01%
2021/08/12	16	48.16	58	48.60	49.30	-42	115,351	-0.04%
2021/08/11	37	47.63	24	47.50	47.00	13	118,096	0.01%
2021/08/10	24	47.73	9	48.32	47.30	15	119,720	0.01%
2021/08/09	28	49.14	53	49.26	48.85	-25	121,383	-0.02%
2021/08/06	3	47.10	0	0.00	47.00	3	123,407	0.00%
2021/08/05	15	47.11	41	47.16	47.15	-26	126,196	-0.02%
2021/08/04	16	49.26	1	48.90	48.60	15	129,263	0.01%
2021/08/03	2	48.75	1	48.65	48.75	1	134,933	0.00%
2021/08/02	4	48.60	4	49.45	49.25	0	138,109	0.00%
2021/07/30	16	50.13	16	49.02	48.90	0	142,440	0.00%
2021/07/29	18	47.25	21	47.92	48.90	-3	146,402	0.00%
2021/07/28	4	47.06	21	46.49	46.90	-17	148,860	-0.01%
2021/07/27	10	46.93	68.5	47.83	46.50	-58.5	151,587	-0.04%
2021/07/26	48	49.42	4	48.61	48.55	44	154,472	0.03%
2021/07/23	7	49.64	4	48.95	50.40	3	157,355	0.00%
2021/07/22	14	49.01	21	48.63	48.20	-7	158,348	0.00%
2021/07/21	80.1	52.17	8	50.14	49.30	72.1	159,661	0.05%
2021/07/20	17	51.82	25.1	52.20	51.50	-8.1	159,499	-0.01%
2021/07/19	20	53.47	29	53.90	53.10	-9	159,337	-0.01%
2021/07/16	32	53.22	22.5	53.01	53.00	9.5	159,322	0.01%
2021/07/15	30	52.52	41	53.00	54.40	-11	159,147	-0.01%
2021/07/14	14.3	50.56	19	50.44	50.70	-4.7	158,637	0.00%
2021/07/13	41	53.84	25	54.31	52.60	16	158,188	0.01%
2021/07/12	11	58.04	17	59.04	57.40	-6	157,356	0.00%
2021/07/09	11	57.28	10	57.34	56.50	1	156,798	0.00%
2021/07/08	38	57.43	24	58.27	58.50	14	156,468	0.01%
2021/07/07	60.3	57.59	17.5	56.84	56.50	42.8	155,332	0.03%
2021/07/06	244	61.36	251	60.54	59.60	-7	155,560	0.00%	大買/大賣/
2021/07/05	45	61.84	52.2	62.37	61.30	-7.2	156,896	0.00%
2021/07/02	239	61.72	249.8	60.09	60.10	-10.7	154,581	-0.01%	大買/大賣/
2021/07/01	429	63.01	635.3	63.05	58.80	-206.3	153,370	-0.13%	大買/大賣/鉅額交易
2021/06/30	926.6	62.39	693	62.57	61.20	233.6	151,103	0.15%	大買/大賣/鉅額交易
2021/06/29	502.1	57.06	501	57.87	59.50	1.1	147,776	0.00%	大買/大賣/
2021/06/28	59	53.38	86	53.76	55.70	-27	141,237	-0.02%
2021/06/25	46	52.12	25	52.16	50.70	21	136,878	0.02%
2021/06/24	18	51.06	34	50.41	50.60	-16	135,237	-0.01%
2021/06/23	95	51.40	35	50.86	48.25	60	133,347	0.04%
2021/06/22	14	50.49	57	51.42	51.70	-43	130,040	-0.03%
2021/06/21	50	47.72	69.2	47.92	47.00	-19.2	125,972	-0.02%
2021/06/18	15	51.34	59	51.01	50.00	-44	124,583	-0.04%
2021/06/17	94	52.70	98.2	52.02	50.80	-4.2	123,048	0.00%
2021/06/16	21.2	51.19	48.2	50.61	50.40	-27	120,480	-0.02%
2021/06/15	30	48.37	18	47.74	50.60	12	120,113	0.01%
2021/06/11	2	47.03	1	47.20	47.20	1	119,897	0.00%
2021/06/10	5	45.94	10	45.30	47.10	-5	120,284	0.00%
2021/06/09	4.1	46.63	4	47.34	46.80	0.1	120,431	0.00%
2021/06/08	5	47.95	10	47.84	48.55	-5	120,709	0.00%
2021/06/07	14.1	45.78	3	46.65	47.20	11.1	120,863	0.01%
2021/06/04	11	51.18	8	51.60	49.95	3	120,690	0.00%
2021/06/03	26	51.78	4	52.35	51.60	22	121,601	0.02%
2021/06/02	16	53.23	7	51.80	52.70	9	121,644	0.01%
2021/06/01	66	52.99	47.1	53.20	53.30	19	122,374	0.02%
2021/05/31	69.1	52.93	57	52.48	52.40	12.1	121,105	0.01%
2021/05/28	6	47.43	33	48.02	48.70	-27	118,089	-0.02%
2021/05/27	35	45.39	18.2	45.63	44.30	16.8	116,115	0.01%
2021/05/26	23	43.94	13	43.80	44.10	10	114,060	0.01%
2021/05/25	6.1	43.51	9	44.35	44.00	-2.9	113,252	0.00%
2021/05/24	39	46.01	171	45.12	45.05	-132	113,497	-0.12%	大賣/鉅額交易
2021/05/21	67	44.85	64.4	44.74	46.15	2.7	110,303	0.00%
2021/05/20	51.1	44.83	381	45.41	43.00	-330	105,867	-0.31%	大賣/鉅額交易
2021/05/19	25	44.76	64	42.78	45.00	-39	101,894	-0.04%
2021/05/18	25.1	40.57	13.1	40.64	40.95	12	99,356	0.01%
2021/05/17	4.1	37.78	15	37.63	37.25	-10.9	97,397	-0.01%
2021/05/14	28.1	44.09	76	43.54	41.35	-47.9	95,502	-0.05%
2021/05/13	227.3	47.04	152	47.12	45.90	75.3	92,554	0.08%	大買/大賣/
2021/05/12	319.3	55.27	425	52.95	51.00	-105.7	89,797	-0.12%	大買/大賣/鉅額交易
2021/05/11	159.2	58.62	153	58.46	56.60	6.2	86,567	0.01%	大買/大賣/
2021/05/10	131.1	56.79	35.1	56.76	57.40	96	80,795	0.12%	大買/
2021/05/07	246.2	48.78	122	49.36	52.20	124.2	77,653	0.16%	大買/大賣/鉅額交易
2021/05/06	84	46.74	34.6	47.12	47.50	49.4	73,184	0.07%
2021/05/05	29	42.96	40	42.39	43.20	-11	68,736	-0.02%
2021/05/04	53.3	40.83	41.8	41.24	39.30	11.5	66,023	0.02%
2021/05/03	268.5	44.97	72	45.62	42.65	196.5	62,948	0.31%	大買/鉅額交易
2021/04/29	221	40.47	37.7	41.21	42.60	183.3	59,681	0.31%	大買/鉅額交易
2021/04/28	39	39.91	370	39.50	38.75	-331	56,519	-0.59%	大賣/鉅額交易
2021/04/27	168	40.43	30	39.52	40.00	138	55,435	0.25%	大買/鉅額交易
2021/04/26	39	38.44	11	39.00	39.25	28	53,702	0.05%
2021/04/23	9	34.87	3	35.07	35.70	6	53,554	0.01%
2021/04/22	68.3	38.46	6	38.11	36.25	62.3	53,573	0.12%
2021/04/21	63	33.18	10	34.65	35.40	53	53,448	0.10%
2021/04/20	63.1	33.47	24	32.34	34.50	39.1	53,279	0.07%
2021/04/19	29.5	34.36	12	33.83	34.70	17.5	53,408	0.03%
2021/04/16	3	30.70	34	31.23	31.55	-31	53,007	-0.06%
2021/04/15	8	29.01	7	28.96	28.70	1	52,922	0.00%
2021/04/14	6	26.75	13	28.03	27.80	-7	53,582	-0.01%
2021/04/13	29.1	27.82	309	27.90	27.40	-279.9	55,897	-0.50%	大賣/鉅額交易
2021/04/12	8	28.27	10	28.46	29.00	-2	59,126	0.00%
2021/04/09	220	27.07	9	26.86	26.80	211	58,542	0.36%	大買/鉅額交易
2021/04/08	101	24.95	8	24.95	24.95	93	56,092	0.17%	大買/
2021/04/07	25.1	22.90	257	22.52	22.70	-232	56,933	-0.41%	大賣/鉅額交易
2021/04/06	42	21.61	19	22.18	22.70	23	56,288	0.04%
2021/04/01	19	21.00	103	20.44	20.75	-84	54,838	-0.15%	大賣/
2021/03/31	211	18.83	41	18.97	19.50	170	52,181	0.33%	大買/鉅額交易
2021/03/30	6	18.28	3.5	18.26	18.30	2.5	51,223	0.00%
2021/03/29	0	0.00	203	18.12	18.30	-203	52,583	-0.39%	大賣/鉅額交易
2021/03/26	0	0.00	4	17.75	17.80	-4	55,864	-0.01%
2021/03/25	212	17.99	2	17.60	17.55	210	58,787	0.36%	大買/鉅額交易
2021/03/24	2	17.25	1	17.25	17.30	1	58,813	0.00%
2021/03/23	10	17.65	10	17.75	17.55	0	59,227	0.00%
2021/03/22	10	17.75	4	17.80	17.70	6	60,007	0.01%
2021/03/19	1	17.85	0.5	17.50	17.50	0.5	61,924	0.00%
2021/03/18	20	17.75	0	0.00	17.75	20	63,665	0.03%
2021/03/17	1	17.90	0	0.00	17.85	1	66,518	0.00%
2021/03/16	14	17.88	6	17.86	17.75	8	67,843	0.01%
2021/03/15	2	18.35	11	18.36	18.35	-9	67,472	-0.01%
2021/03/12	0	0.00	32	18.43	18.75	-32	67,060	-0.05%
2021/03/11	5	18.25	1	18.25	18.25	4	66,686	0.01%
2021/03/10	25	18.16	106	18.15	18.20	-81	66,651	-0.12%	大賣/
2021/03/09	113	18.70	112	18.37	18.40	1	66,366	0.00%	大買/大賣/
2021/03/08	2	18.10	111	18.18	18.10	-109	65,151	-0.17%	大賣/鉅額交易
2021/03/05	32	18.00	19	18.11	17.85	13	64,811	0.02%
2021/03/04	161	18.66	67	18.54	18.60	94	63,711	0.15%	大買/
2021/03/03	107	18.19	14.4	18.00	17.75	92.6	61,301	0.15%	大買/
2021/03/02	25.1	17.64	8	17.56	17.30	17.1	60,155	0.03%
2021/02/26	7.3	17.53	6	17.45	17.45	1.3	59,714	0.00%
2021/02/25	8	16.99	326	16.97	17.45	-318	58,896	-0.54%	大賣/鉅額交易
2021/02/24	320	16.59	10	17.49	16.50	310	58,000	0.53%	大買/鉅額交易
2021/02/23	4	16.61	66	17.01	17.20	-62	55,364	-0.11%
2021/02/22	42	15.67	18	15.62	15.65	24	54,002	0.04%
2021/02/19	12	15.39	11	15.35	15.45	1	53,465	0.00%
2021/02/18	38	15.14	2	15.35	15.40	36	52,997	0.07%
2021/02/03	1	13.70	2	13.85	13.70	-1	51,751	0.00%
2021/02/02	6	14.00	0	0.00	14.20	6	51,453	0.01%
2021/02/01	0	0.00	15	13.73	13.80	-15	51,289	-0.03%
2021/01/29	3	14.05	2	13.80	13.60	1	51,075	0.00%
2021/01/28	2	14.00	15	13.95	13.90	-13	51,168	-0.03%
2021/01/27	2	14.43	0	0.00	14.40	2	51,213	0.00%
2021/01/26	12	14.77	0	0.00	14.85	12	51,226	0.02%
2021/01/25	2	15.35	10	15.50	15.25	-8	51,006	-0.02%
2021/01/22	0	0.00	1	14.90	15.25	-1	50,670	0.00%
2021/01/21	10	15.05	0	0.00	14.90	10	50,387	0.02%
2021/01/20	8	14.55	3	15.02	14.60	5	50,138	0.01%
2021/01/19	0	0.00	2	15.40	15.35	-2	49,711	0.00%
2021/01/18	0	0.00	15	14.93	15.10	-15	49,391	-0.03%
2021/01/15	4	15.88	5	15.83	15.70	-1	48,895	0.00%
2021/01/14	53	16.49	13	16.42	16.40	40	48,484	0.08%
2021/01/13	0	0.00	21	15.95	16.10	-21	47,717	-0.04%
2021/01/12	17	15.82	0	0.00	15.70	17	47,363	0.04%
2021/01/11	8	16.98	0	0.00	16.65	8	46,697	0.02%
2021/01/08	24	16.73	5	16.63	16.80	19	46,275	0.04%
2021/01/07	19	17.18	29	17.32	16.85	-10	45,602	-0.02%
2021/01/06	98	18.06	45	18.17	17.65	53	44,235	0.12%
2021/01/05	67	17.66	85.9	17.73	17.80	-18.9	41,253	-0.05%
2021/01/04	6	16.18	15	16.40	16.50	-9	37,384	-0.02%
2020/12/31	2	15.85	15	15.80	15.75	-13	35,812	-0.04%
2020/12/30	4	15.98	27	15.63	15.50	-23	35,197	-0.07%
2020/12/29	17	15.57	4	15.46	15.35	13	33,981	0.04%
2020/12/28	12	15.21	4	15.26	15.00	8	32,612	0.02%
2020/12/25	6	15.54	1	16.00	15.50	5	31,474	0.02%
2020/12/24	1	15.65	12	15.75	15.50	-11	30,591	-0.04%
2020/12/23	27	15.58	43	15.63	16.00	-16	29,622	-0.05%
2020/12/22	93	16.59	26	16.31	15.20	67	28,061	0.24%
2020/12/21	54	15.36	36	15.55	15.75	18	24,162	0.07%
2020/12/18	7	14.45	0	0.00	14.35	7	21,095	0.03%
2020/12/17	15	14.18	10	14.20	14.20	5	20,410	0.02%
2020/12/16	51	14.41	0	0.00	14.25	51	19,874	0.26%
2020/12/15	19	14.51	20	14.72	14.15	-1	18,916	-0.01%
2020/12/14	37	14.19	38	14.24	14.30	-1	17,025	-0.01%
2020/12/11	17	13.59	24	13.72	13.75	-7	14,796	-0.05%
2020/12/10	10	12.85	73	12.85	12.85	-63	11,829	-0.53%
2020/12/07	0	0.00	1	12.10	12.10	-1	10,456	-0.01%
2020/12/02	3	12.00	9	11.83	11.80	-6	10,700	-0.06%
2020/12/01	0	0.00	1	11.70	11.90	-1	10,639	-0.01%
2020/11/30	16	11.93	10	12.07	12.05	6	10,467	0.06%
2020/11/27	0	0.00	1	11.65	11.70	-1	9,940	-0.01%
2020/11/26	1	11.30	0	0.00	11.35	1	9,580	0.01%
2020/11/25	0	0.00	3	11.27	11.20	-3	9,397	-0.03%
2020/11/23	4	10.88	2	11.05	11.05	2	8,851	0.02%
2020/11/20	0	0.00	3	10.50	10.45	-3	8,295	-0.04%
2020/11/16	2	10.05	0	0.00	10.00	2	8,069	0.02%
2020/11/13	0	0.00	3	10.15	10.20	-3	8,005	-0.04%
2020/11/04	2	10.38	1	10.30	10.40	1	7,326	0.01%
2020/11/03	0	0.00	1	10.20	10.00	-1	7,010	-0.01%
2020/10/29	50	10.00	0	0.00	10.10	50	6,674	0.75%
2020/10/22	0	0.00	3	10.25	10.15	-3	6,408	-0.05%
2020/10/19	2	9.86	0	0.00	9.83	2	6,163	0.03%
2020/10/13	1	9.88	0	0.00	9.88	1	5,855	0.02%
2020/10/08	5	9.87	0	0.00	9.78	5	5,847	0.09%
2020/09/25	0	0.00	2	9.32	9.18	-2	5,804	-0.03%
2020/09/24	2	9.18	0	0.00	9.17	2	5,766	0.03%
2020/09/23	0	0.00	5	9.48	9.50	-5	5,670	-0.09%
2020/09/21	0	0.00	1	10.00	9.90	-1	5,528	-0.02%
2020/09/18	0	0.00	82	9.98	9.87	-82	5,433	-1.51%
2020/09/17	8	9.99	30	9.92	9.86	-22	5,370	-0.41%
2020/09/16	10	10.10	0	0.00	10.20	10	5,064	0.20%
2020/09/15	0	0.00	30	10.20	10.20	-30	5,003	-0.60%
2020/09/14	5	10.40	0	0.00	10.30	5	4,917	0.10%
2020/09/11	0	0.00	20	10.70	10.30	-20	4,782	-0.42%
2020/09/10	25	10.55	16	10.63	10.55	9	4,457	0.20%
2020/09/09	11	10.18	2	10.48	10.65	9	4,283	0.21%
2020/09/08	136	10.38	23	10.45	10.25	113	4,044	2.79%	大買/鉅額交易
2020/09/07	12	10.12	0	0.00	10.40	12	3,675	0.33%
2020/08/31	10	9.01	0	0.00	9.32	10	3,231	0.31%
2020/08/28	5	8.80	30	8.74	8.75	-25	3,043	-0.82%
2020/08/27	15	8.94	0	0.00	8.88	15	3,019	0.50%
2020/08/26	5	8.65	0	0.00	8.61	5	2,830	0.18%
2020/08/24	0	0.00	3	8.29	8.30	-3	2,764	-0.11%
2020/08/19	0	0.00	5	8.35	8.32	-5	2,914	-0.17%
2020/08/18	2	8.45	0	0.00	8.45	2	2,881	0.07%
2020/08/17	5	8.51	0	0.00	8.57	5	2,847	0.18%
2020/08/13	0	0.00	1	8.15	8.13	-1	2,719	-0.04%
2020/08/12	1	8.18	0	0.00	8.15	1	2,734	0.04%
2020/07/16	0	0.00	6	8.30	8.34	-6	3,024	-0.20%
2020/07/15	0	0.00	20	8.04	8.06	-20	2,958	-0.68%
2020/07/13	4	8.07	0	0.00	8.09	4	3,067	0.13%
2020/07/03	2	8.20	0	0.00	8.23	2	3,127	0.06%
2020/07/02	50	8.25	0	0.00	8.20	50	3,139	1.59%
2020/07/01	0	0.00	0.3	8.20	8.21	-0.3	3,150	-0.01%
2020/06/24	2	8.32	0	0.00	8.28	2	3,199	0.06%
2020/06/08	0	0.00	3	8.52	8.45	-3	3,934	-0.08%
2020/06/05	0	0.00	2	8.22	8.24	-2	3,877	-0.05%
2020/06/02	1	7.86	0	0.00	7.80	1	3,920	0.03%
2020/04/24	0.3	6.86	0	0.00	6.86	0.3	3,818	0.01%
2020/03/27	0	0.00	10	6.70	6.60	-10	4,329	-0.23%
2020/03/26	0	0.00	20	6.54	6.53	-20	4,342	-0.46%
2020/03/24	0	0.00	30	6.46	6.51	-30	4,255	-0.70%
2020/03/17	50	6.34	0	0.00	6.21	50	4,242	1.18%
2020/02/27	0	0.00	70	9.16	9.06	-70	3,617	-1.93%
2020/02/26	0	0.00	20	9.29	9.26	-20	3,597	-0.56%
2020/01/31	10	9.43	0	0.00	9.32	10	4,116	0.24%
2020/01/20	0	0.00	30	10.25	10.25	-30	3,853	-0.78%
2020/01/14	0	0.00	5	10.35	10.40	-5	3,815	-0.13%
2020/01/13	50	10.43	0	0.00	10.40	50	3,863	1.29%
2020/01/03	0	0.00	1	10.45	10.50	-1	3,944	-0.03%
2019/12/31	30	10.65	0	0.00	10.65	30	3,837	0.78%
2019/12/30	0	0.00	2	10.68	10.60	-2	3,759	-0.05%
2019/12/12	30	9.84	0	0.00	9.84	30	3,071	0.98%
2019/12/05	0	0.00	3	9.76	9.73	-3	3,073	-0.10%
2019/12/04	10	9.63	0	0.00	9.81	10	3,095	0.32%
2019/11/25	2	9.55	0	0.00	9.57	2	2,972	0.07%
2019/11/08	2	9.96	0	0.00	9.87	2	3,199	0.06%
2019/11/07	0	0.00	6	9.82	9.86	-6	3,179	-0.19%
2019/11/01	0	0.00	16	9.22	9.22	-16	2,878	-0.56%
2019/07/22	0	0.00	258	10.65	10.80	-258	5,714	-4.51%	大賣/鉅額交易
2019/07/15	30	10.40	0	0.00	10.35	30	6,456	0.46%
2019/07/11	30	10.40	0	0.00	10.40	30	6,644	0.45%
2019/07/04	30	10.50	0	0.00	10.55	30	6,986	0.43%
2019/06/26	30	10.45	0	0.00	10.45	30	7,444	0.40%
2019/06/24	20	10.60	0	0.00	10.65	20	7,617	0.26%
2019/06/03	20	10.35	10	10.35	10.35	10	8,897	0.11%
2019/05/27	20	10.35	0	0.00	10.35	20	9,845	0.20%
2019/05/10	20	10.69	0	0.00	10.60	20	11,052	0.18%
2019/05/09	30	10.90	0	0.00	10.70	30	11,126	0.27%
2019/05/07	30	11.20	0	0.00	11.10	30	11,031	0.27%
2019/04/24	0	0.00	2	12.45	12.45	-2	9,822	-0.02%
2019/03/20	25	11.73	0	0.00	11.70	25	8,396	0.30%
2019/03/19	0.4	11.90	0	0.00	11.95	0.4	8,157	0.01%
2019/03/18	0.2	11.90	0	0.00	11.90	0.2	8,057	0.00%
2019/03/12	1	12.10	0	0.00	12.10	1	8,245	0.01%
2019/03/06	1	12.40	0	0.00	12.40	1	8,456	0.01%
2019/02/15	0	0.00	1	11.85	11.90	-1	6,849	-0.01%
2019/02/13	1	12.40	0	0.00	12.15	1	6,807	0.01%
2019/01/30	0	0.00	11	11.35	11.65	-11	5,995	-0.18%
2019/01/08	11	10.67	0	0.00	10.70	11	6,276	0.18%
2018/12/13	0	0.00	10	11.35	11.30	-10	8,120	-0.12%
2018/11/29	10	11.70	0	0.00	11.80	10	8,448	0.12%
2018/11/02	0.2	11.85	0	0.00	11.80	0.2	13,594	0.00%
2018/10/02	0.2	14.20	0	0.00	14.25	0.2	14,676	0.00%
2018/09/28	0.6	14.45	0	0.00	14.45	0.6	14,652	0.00%
2018/09/27	0	0.00	3	14.75	14.75	-3	14,525	-0.02%
2018/09/26	3	14.60	0	0.00	14.65	3	14,427	0.02%
2018/09/20	10	14.05	0	0.00	13.95	10	14,010	0.07%
2018/09/10	0	0.00	50	12.95	13.00	-50	14,316	-0.35%
2018/09/06	0	0.00	25	13.16	13.15	-25	14,021	-0.18%
2018/09/05	0.2	13.65	0	0.00	13.65	0.2	13,890	0.00%
2018/09/03	20	13.75	0	0.00	13.65	20	13,905	0.14%
2018/08/31	3	14.00	0	0.00	14.00	3	13,911	0.02%
2018/08/30	52	14.30	1	14.25	14.30	51	13,778	0.37%
2018/08/29	0	0.00	3	14.20	14.00	-3	13,775	-0.02%
2018/08/28	1	14.50	0	0.00	14.45	1	13,557	0.01%
2018/08/27	0	0.00	1	14.90	14.95	-1	13,489	-0.01%
2018/08/22	1	15.20	0	0.00	15.00	1	13,059	0.01%
2018/08/20	5	15.15	0	0.00	14.55	5	12,662	0.04%
2018/08/15	29	15.93	25	16.09	15.60	4	11,641	0.03%
2018/08/14	1	15.60	16.1	15.51	15.60	-15.1	11,049	-0.14%
2018/08/13	0	0.00	7	14.72	14.45	-7	10,062	-0.07%
2018/08/02	0	0.00	1	14.05	14.00	-1	8,827	-0.01%
2018/07/31	0	0.00	2	14.20	14.25	-2	8,653	-0.02%
2018/07/26	0	0.00	4	13.99	13.80	-4	8,311	-0.05%
2018/07/25	0	0.00	2	13.60	13.65	-2	7,942	-0.03%
2018/07/18	0	0.00	11	13.36	13.35	-11	7,402	-0.15%
2018/07/17	0	0.00	1	13.25	13.35	-1	7,304	-0.01%
2018/06/29	0	0.00	1	12.65	12.65	-1	6,550	-0.02%
2018/06/26	1	12.75	0	0.00	12.95	1	6,167	0.02%
2018/06/25	0	0.00	2	13.00	12.90	-2	6,160	-0.03%
2018/06/21	0	0.00	1	12.70	12.60	-1	6,198	-0.02%
2018/06/15	0.2	12.10	0	0.00	12.20	0.2	6,262	0.00%
2018/06/11	0	0.00	80	12.58	12.40	-80	6,142	-1.30%
2018/06/08	0	0.00	25	12.40	12.40	-25	6,099	-0.41%
2018/06/07	0	0.00	135	12.26	12.25	-135	6,099	-2.21%	大賣/鉅額交易
2018/06/06	1	12.15	27	12.17	12.05	-26	6,105	-0.43%
2018/06/05	0	0.00	38	12.21	12.10	-38	6,128	-0.62%
2018/06/04	0	0.00	10	12.15	12.20	-10	6,122	-0.16%
2018/06/01	0	0.00	16	11.74	11.85	-16	5,952	-0.27%
2018/05/29	0	0.00	12	11.26	11.40	-12	6,662	-0.18%
2018/05/28	5	10.75	0	0.00	10.90	5	6,902	0.07%
2018/05/24	2	10.95	0	0.00	11.00	2	7,257	0.03%
2018/05/22	0	0.00	1	11.10	11.10	-1	8,247	-0.01%
2018/05/14	2	10.95	0	0.00	10.85	2	9,553	0.02%
2018/05/10	1	11.00	10	10.85	11.00	-9	9,646	-0.09%
2018/05/09	10	10.35	0	0.00	10.40	10	9,557	0.10%
2018/05/03	37	10.36	0	0.00	10.35	37	10,150	0.36%
2018/05/02	75	10.63	0	0.00	10.50	75	10,318	0.73%
2018/04/25	55	10.80	10	10.80	10.90	45	11,433	0.39%
2018/04/24	22	11.02	0	0.00	11.00	22	11,765	0.19%
2018/04/20	0	0.00	2	11.35	11.40	-2	12,365	-0.02%
2018/04/19	0	11.20	0	0.00	11.25	0	13,211	0.00%
2018/04/18	6	11.10	0	0.00	11.15	6	13,617	0.04%
2018/04/17	10	11.10	0	0.00	11.15	10	14,097	0.07%
2018/04/16	22	11.17	0	0.00	11.15	22	15,298	0.14%
2018/04/09	0	0.00	7	12.04	12.00	-7	17,679	-0.04%
2018/04/02	0	0.00	5	11.95	11.90	-5	18,769	-0.03%
2018/03/31	2	11.75	5	11.80	11.80	-3	19,565	-0.02%
2018/03/28	0	0.00	25	11.46	11.45	-25	20,514	-0.12%
2018/03/26	10	10.80	0	0.00	10.85	10	20,399	0.05%
2018/03/23	60	11.15	57	10.99	10.95	3	20,320	0.01%
2018/03/22	26	11.90	0	0.00	11.80	26	20,021	0.13%
2018/03/20	11	12.16	0	0.00	12.10	11	19,964	0.06%
2018/03/14	2	12.35	0	0.00	12.30	2	20,742	0.01%
2018/03/12	15	12.33	0	0.00	12.35	15	20,728	0.07%
2018/03/09	0	0.00	6	12.81	12.30	-6	20,818	-0.03%
2018/03/07	0	0.00	1	12.50	12.35	-1	20,770	0.00%
2018/03/05	85	12.75	4	13.11	12.20	81	20,585	0.39%
2018/03/02	5	13.45	0	0.00	13.55	5	19,892	0.03%
2018/02/26	1	13.60	3	13.75	13.60	-2	19,157	-0.01%
2018/02/23	20	13.98	30	13.95	13.50	-10	18,999	-0.05%
2018/02/22	1	13.65	0	0.00	13.60	1	18,331	0.01%
2018/02/21	0	0.00	20	13.53	13.55	-20	18,062	-0.11%
2018/02/12	0	0.00	46	12.80	12.80	-46	17,554	-0.26%
2018/02/09	0	0.00	8	12.45	12.45	-8	17,463	-0.05%
2018/02/07	0	0.00	5	12.55	12.25	-5	17,399	-0.03%
2018/02/06	20	11.85	0	0.00	12.25	20	17,268	0.12%
2018/02/05	20	12.70	0	0.00	12.85	20	16,969	0.12%
2018/01/30	11	13.02	0	0.00	13.05	11	16,808	0.07%
2018/01/29	5	13.25	10	13.25	13.20	-5	16,648	-0.03%
2018/01/25	0	0.00	20	13.25	13.25	-20	16,668	-0.12%
2018/01/24	5	13.10	105	13.06	13.05	-100	16,514	-0.61%	大賣/
2018/01/23	0	0.00	50	12.68	12.75	-50	16,150	-0.31%
2018/01/19	8	12.84	5	12.80	12.75	3	15,954	0.02%
2018/01/17	20	13.10	10	13.05	12.90	10	16,235	0.06%
2018/01/16	0	0.00	22	13.15	13.20	-22	15,894	-0.14%
2018/01/15	2	13.55	12	13.08	13.05	-10	15,631	-0.06%
2018/01/12	0	0.00	11	14.30	13.90	-11	14,781	-0.07%
2018/01/11	6	14.02	0	0.00	13.90	6	14,390	0.04%
2018/01/10	62	13.96	80	14.09	14.00	-18	13,953	-0.13%
2018/01/09	1	13.20	20	13.70	13.70	-19	12,861	-0.15%
2018/01/08	2	13.20	22	13.21	13.40	-20	12,193	-0.16%
2018/01/04	5	12.75	0	0.00	12.70	5	10,964	0.05%
2018/01/03	5	12.69	0	0.00	12.75	5	10,724	0.05%
2018/01/02	0	0.00	10	12.60	12.85	-10	10,405	-0.10%