中鴻 (2014)-台新-新莊券商分點個股進出

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(已收盤)

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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/10	0	0.00	1	22.50	22.60	-1	7,354	-0.01%
2024/05/08	2	22.48	0	0.00	22.55	2	7,260	0.03%
2024/05/07	2	22.50	10	22.71	22.55	-8	7,243	-0.11%
2024/05/06	2	22.93	0	0.00	22.90	2	7,177	0.03%
2024/05/03	0	0.00	3	23.60	23.35	-3	7,119	-0.04%
2024/04/29	0	0.00	1	23.55	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	2	23.25	23.20	-2	6,947	-0.03%
2024/04/23	1	23.40	1	23.15	23.05	0	7,003	0.00%
2024/04/22	1	23.00	1	23.20	22.80	0	7,016	0.00%
2024/04/19	3	23.32	7	23.39	23.20	-4	6,917	-0.06%
2024/04/18	308	24.39	301	23.68	23.75	7	6,679	0.10%	大買/大賣/
2024/04/17	2	22.15	11	22.30	22.25	-9	6,151	-0.15%
2024/04/16	4	22.25	1	22.35	22.15	3	6,289	0.05%
2024/04/15	1	22.90	0	0.00	22.65	1	6,417	0.02%
2024/04/12	4	22.94	0	0.00	23.00	4	6,362	0.06%
2024/04/11	4	23.64	26	23.37	23.35	-22	6,346	-0.35%
2024/04/10	27	25.10	35	24.59	24.10	-8	6,309	-0.13%
2024/04/09	80	24.56	14	24.56	24.95	66	5,796	1.14%
2024/04/08	3	22.72	2	22.63	22.70	1	5,047	0.02%
2024/04/03	43	23.06	39	22.85	22.80	4	5,013	0.08%
2024/03/28	3	22.20	0	0.00	22.05	3	5,898	0.05%
2024/03/27	0	22.15	0	0.00	22.10	0	6,376	0.00%
2024/03/25	1	22.15	0	0.00	22.20	1	8,059	0.01%
2024/03/14	0	0.00	2	22.50	22.60	-2	12,852	-0.02%
2024/03/13	1	22.00	0	0.00	22.00	1	12,771	0.01%
2024/03/11	0	0.00	1	22.10	22.30	-1	12,732	-0.01%
2024/03/08	0	0.00	4	22.10	22.05	-4	12,716	-0.03%
2024/03/07	1	22.30	2	22.10	22.40	-1	12,713	-0.01%
2024/03/06	3	22.40	0	0.00	22.40	3	12,652	0.02%
2024/03/05	0	0.00	5	22.55	22.70	-5	12,613	-0.04%
2024/03/04	34	22.50	4	22.50	22.50	30	12,611	0.24%
2024/02/27	7	23.21	0	0.00	23.05	7	12,710	0.06%
2024/02/23	1	23.50	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/21	0	0.00	3	23.85	23.75	-3	12,943	-0.02%
2024/02/20	0	0.00	1	24.10	24.05	-1	12,941	-0.01%
2024/02/02	0	0.00	2	23.65	23.65	-2	13,085	-0.02%
2024/02/01	0	0.00	1	23.85	23.85	-1	13,086	-0.01%
2024/01/29	1	24.10	1	24.40	24.40	0	13,164	0.00%
2024/01/24	3	24.25	0	0.00	23.95	3	13,119	0.02%
2024/01/22	2	23.35	1	23.40	23.35	1	13,060	0.01%
2024/01/19	1	23.25	0	0.00	23.20	1	13,049	0.01%
2024/01/17	1	23.30	0	0.00	23.35	1	13,021	0.01%
2024/01/16	1	23.95	0	0.00	23.90	1	13,025	0.01%
2024/01/11	2	24.20	0	0.00	24.40	2	13,026	0.02%
2024/01/10	5	24.43	0	0.00	24.35	5	13,180	0.04%
2024/01/09	6	25.05	20	25.10	25.10	-14	13,022	-0.11%
2024/01/08	2	26.35	0	0.00	26.05	2	12,801	0.02%
2024/01/05	3	26.10	0	0.00	26.10	3	12,727	0.02%
2024/01/04	1	26.40	1	26.20	26.25	0	12,671	0.00%
2023/12/29	0	0.00	2	26.03	26.05	-2	12,465	-0.02%
2023/12/28	4	26.06	3	26.12	25.95	1	12,479	0.01%
2023/12/27	0	0.00	11	26.33	26.20	-11	12,340	-0.09%
2023/12/26	6	26.84	10	26.68	26.70	-4	12,063	-0.03%
2023/12/25	20	27.69	18	27.40	26.95	2	11,878	0.02%
2023/12/22	11	26.99	2	26.85	27.00	9	11,440	0.08%
2023/12/21	16	27.71	3	27.68	27.70	13	10,953	0.12%
2023/12/20	37	28.07	36	28.09	28.20	1	10,450	0.01%
2023/12/19	51	27.37	175	26.97	27.75	-124	9,327	-1.33%	大賣/鉅額交易
2023/12/18	162	26.94	59	26.94	26.85	103	7,949	1.30%	大買/鉅額交易
2023/12/15	47	24.95	145.3	25.79	26.00	-98.3	5,922	-1.66%	大賣/
2023/12/13	0	0.00	1	23.45	23.10	-1	5,090	-0.02%
2023/12/12	1	22.95	0	0.00	22.90	1	5,192	0.02%
2023/12/11	1	23.05	5	23.35	23.05	-4	5,194	-0.08%
2023/12/08	0	0.00	3	23.35	23.25	-3	5,197	-0.06%
2023/12/07	30	23.70	0	0.00	23.55	30	5,206	0.58%
2023/12/06	0	0.00	157	23.72	23.80	-157	5,216	-3.01%	大賣/鉅額交易
2023/12/04	75	23.60	2	23.63	23.80	73	5,142	1.42%
2023/12/01	80	23.50	0	0.00	23.50	80	5,088	1.57%
2023/11/30	0	0.00	4	23.40	23.35	-4	5,087	-0.08%
2023/11/29	5	23.50	7	23.42	23.55	-2	5,135	-0.04%
2023/11/28	0	0.00	7	23.71	23.65	-7	5,111	-0.14%
2023/11/27	4	23.26	5.3	23.20	23.25	-1.3	5,024	-0.03%
2023/11/24	0	0.00	3	22.85	22.80	-3	4,925	-0.06%
2023/11/23	2	22.85	5	22.65	22.75	-3	4,947	-0.06%
2023/11/22	4	22.90	7	22.75	22.70	-3	4,929	-0.06%
2023/11/21	0	0.00	8	22.75	22.70	-8	4,799	-0.17%
2023/11/17	8	22.10	0	0.00	22.15	8	4,667	0.17%
2023/11/16	10	22.35	4	22.29	22.45	6	4,650	0.13%
2023/11/15	1	22.10	0	0.00	22.10	1	4,565	0.02%
2023/11/08	3	21.40	0	0.00	21.15	3	4,994	0.06%
2023/11/06	0	0.00	3	22.10	21.90	-3	5,158	-0.06%
2023/11/02	0	0.00	3	21.58	21.65	-3	5,456	-0.05%
2023/10/30	0	0.00	5	21.65	21.55	-5	7,077	-0.07%
2023/10/24	1	20.60	0	0.00	20.60	1	7,330	0.01%
2023/10/20	0	0.00	51	20.85	20.95	-51	7,503	-0.68%
2023/10/16	0	0.00	1	21.55	21.60	-1	7,802	-0.01%
2023/10/12	0	0.00	5	21.45	21.85	-5	7,883	-0.06%
2023/10/11	1	21.50	2	21.55	21.45	-1	7,934	-0.01%
2023/10/06	4.3	22.00	3	21.95	22.00	1.3	7,902	0.02%
2023/10/05	6	21.85	6	21.75	21.90	0	7,962	0.00%
2023/09/28	3	22.60	0	0.00	22.55	3	7,923	0.04%
2023/09/27	2	22.85	0	0.00	22.90	2	7,881	0.03%
2023/09/26	0	0.00	1	23.65	23.75	-1	7,749	-0.01%
2023/09/22	11	24.30	0	0.00	24.30	11	7,782	0.14%
2023/09/20	2	24.65	0	0.00	24.70	2	7,808	0.03%
2023/09/19	6	24.95	0	0.00	24.80	6	7,937	0.08%
2023/09/18	15	24.80	157	24.65	24.70	-142	7,974	-1.78%	大賣/鉅額交易
2023/09/15	140	23.75	0	0.00	24.10	140	7,772	1.80%	大買/鉅額交易
2023/09/14	0	0.00	1	23.60	23.65	-1	7,725	-0.01%
2023/09/11	0	0.00	2	23.33	23.25	-2	8,243	-0.02%
2023/09/08	14	23.06	0.1	23.30	23.05	13.9	8,336	0.17%
2023/09/06	1	23.50	0	0.00	23.30	1	8,452	0.01%
2023/09/05	2	23.55	10	23.50	23.65	-8	8,446	-0.09%
2023/09/01	0	0.00	2	23.15	23.15	-2	8,427	-0.02%
2023/08/31	0	0.00	1	22.95	23.10	-1	8,529	-0.01%
2023/08/29	0.5	22.73	0	0.00	22.75	0.5	8,721	0.01%
2023/08/25	1	22.90	11	22.82	22.90	-10	8,695	-0.11%
2023/08/24	0	0.00	4	22.75	22.60	-4	8,687	-0.05%
2023/08/22	10	22.70	0	0.00	22.80	10	8,701	0.11%
2023/08/21	11	23.29	0	0.00	22.95	11	8,709	0.13%
2023/08/18	8	23.24	20	23.15	23.20	-12	8,681	-0.14%
2023/08/17	9.1	22.30	0	0.00	22.70	9.1	8,597	0.11%
2023/08/16	11	22.89	11.1	22.88	22.85	-0.1	8,488	0.00%
2023/08/15	3	23.25	0	0.00	23.25	3	8,433	0.04%
2023/08/14	3	23.52	1	23.45	23.25	2	8,369	0.02%
2023/08/11	23.5	24.69	4	24.55	24.50	19.5	8,200	0.24%
2023/08/10	0	25.15	0	0.00	25.15	0	8,083	0.00%
2023/08/09	10	25.30	19	25.27	25.35	-9	8,026	-0.11%
2023/08/08	7	25.64	50	25.45	25.45	-43	7,979	-0.54%
2023/08/07	59	26.11	39	25.69	26.10	20	7,900	0.25%
2023/08/04	8	25.67	7	25.76	26.10	1	7,485	0.01%
2023/08/02	101.3	25.67	69	25.74	25.35	32.3	6,959	0.46%	大買/
2023/08/01	1	24.95	2	24.88	24.70	-1	6,343	-0.02%
2023/07/28	22	24.36	1	24.40	24.40	21	6,270	0.33%
2023/07/27	1	24.65	3	24.75	24.85	-2	6,193	-0.03%
2023/07/26	7	25.01	0	0.00	24.50	7	6,197	0.11%
2023/07/25	2	24.55	3	24.50	24.70	-1	6,081	-0.02%
2023/07/24	16	24.96	22	25.02	24.65	-6	6,006	-0.10%
2023/07/21	3	24.45	6	24.45	24.25	-3	5,786	-0.05%
2023/07/20	11	24.67	2	24.70	24.65	9	5,833	0.15%
2023/07/19	1	23.75	0	0.00	23.60	1	5,722	0.02%
2023/07/18	2	24.00	1	24.20	24.05	1	5,908	0.02%
2023/07/17	5	24.25	6	24.35	24.20	-1	5,975	-0.02%
2023/07/14	5	24.00	0	0.00	23.85	5	6,015	0.08%
2023/07/12	1	23.15	0	0.00	23.10	1	6,002	0.02%
2023/07/10	1	23.60	0	0.00	23.40	1	6,079	0.02%
2023/07/07	7	23.35	0	0.00	23.35	7	6,111	0.11%
2023/07/06	3	23.75	94	23.83	23.80	-91	6,107	-1.49%
2023/07/04	0	0.00	13	24.60	24.60	-13	6,058	-0.21%
2023/06/30	7	24.47	0	0.00	24.40	7	6,058	0.12%
2023/06/28	20	24.93	2	25.20	24.85	18	6,043	0.30%
2023/06/27	7	25.15	21.5	25.11	25.25	-14.5	5,963	-0.24%
2023/06/26	10	24.85	0	0.00	24.75	10	5,823	0.17%
2023/06/21	2	24.48	0	0.00	24.55	2	5,811	0.03%
2023/06/20	20	24.65	6	24.55	24.65	14	5,879	0.24%
2023/06/19	13	24.84	1	24.80	24.90	12	5,893	0.20%
2023/06/16	10	24.60	114	24.56	24.55	-104	5,664	-1.84%	大賣/鉅額交易
2023/06/15	0	0.00	4	23.65	23.65	-4	5,518	-0.07%
2023/06/14	3	23.85	5	24.18	23.85	-2	5,686	-0.04%
2023/06/13	1	23.30	10	23.25	23.20	-9	5,680	-0.16%
2023/06/09	2	23.95	0	0.00	23.95	2	5,802	0.03%
2023/06/08	0	0.00	40	23.85	23.90	-40	5,983	-0.67%
2023/06/07	2.5	23.91	0	0.00	23.95	2.5	6,110	0.04%
2023/06/06	90	24.13	0	0.00	23.85	90	6,211	1.45%
2023/06/05	2	24.40	11	24.43	24.40	-9	6,245	-0.14%
2023/06/02	0	0.00	10	23.15	23.20	-10	6,133	-0.16%
2023/06/01	40	23.20	0	0.00	23.10	40	6,297	0.64%
2023/05/31	5	23.21	0	0.00	23.10	5	6,394	0.08%
2023/05/30	0	0.00	1	23.20	23.00	-1	6,578	-0.02%
2023/05/29	6	23.15	0	0.00	23.15	6	7,000	0.09%
2023/05/26	0	0.00	2	23.10	23.00	-2	7,358	-0.03%
2023/05/25	5	23.30	0	0.00	23.25	5	7,578	0.07%
2023/05/24	0	0.00	1	23.65	23.75	-1	7,658	-0.01%
2023/05/23	0	0.00	8	23.80	23.75	-8	7,773	-0.10%
2023/05/22	0	0.00	20	23.25	23.65	-20	7,946	-0.25%
2023/05/19	11	23.30	0	0.00	23.25	11	8,109	0.14%
2023/05/18	2	23.60	81	23.70	23.60	-79	8,285	-0.95%
2023/05/17	0	0.00	1	23.50	23.40	-1	8,378	-0.01%
2023/05/15	0	0.00	1	23.20	23.35	-1	8,695	-0.01%
2023/05/12	7	23.81	1	23.75	23.00	6	8,750	0.07%
2023/05/11	7	23.81	1	23.75	23.40	6	8,702	0.07%
2023/05/10	0	0.00	1	24.20	24.25	-1	8,820	-0.01%
2023/05/09	2	24.25	0	0.00	24.25	2	9,053	0.02%
2023/05/08	5	24.52	1	24.60	24.40	4	9,159	0.04%
2023/05/05	0	0.00	20	24.30	24.45	-20	9,345	-0.21%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/04/28	0	0.00	1	24.40	24.50	-1	10,489	-0.01%
2023/04/25	4	24.73	0	0.00	24.45	4	11,452	0.03%
2023/04/24	4	25.20	1	25.20	25.15	3	11,957	0.03%
2023/04/21	1	25.15	0	0.00	25.55	1	12,174	0.01%
2023/04/20	4	25.81	0	0.00	25.75	4	12,054	0.03%
2023/04/19	2	26.25	0	0.00	26.15	2	12,265	0.02%
2023/04/18	0	26.65	0	0.00	26.55	0	12,241	0.00%
2023/04/14	3	26.70	0	0.00	26.70	3	12,409	0.02%
2023/04/13	0	0.00	16	27.00	27.10	-16	12,479	-0.13%
2023/04/11	1	26.75	0	0.00	26.95	1	12,654	0.01%
2023/03/31	10	26.50	0	0.00	26.40	10	14,269	0.07%
2023/03/29	11	26.20	3	26.10	26.40	8	17,033	0.05%
2023/03/28	3	26.45	13	26.27	26.15	-10	17,801	-0.06%
2023/03/27	0	0.00	5	27.00	26.50	-5	18,537	-0.03%
2023/03/24	22	26.57	24	26.75	26.55	-2	19,550	-0.01%
2023/03/23	2	26.20	0	0.00	26.40	2	20,721	0.01%
2023/03/21	1	26.95	0	0.00	26.85	1	22,657	0.00%
2023/03/20	6	26.95	0	0.00	26.65	6	22,689	0.03%
2023/03/17	3	27.07	0	0.00	27.15	3	22,606	0.01%
2023/03/16	11	27.10	0	0.00	27.05	11	22,463	0.05%
2023/03/15	3	27.57	0	0.00	27.60	3	22,491	0.01%
2023/03/14	1	27.70	5	27.85	27.60	-4	22,529	-0.02%
2023/03/13	4	27.53	0	0.00	27.75	4	22,740	0.02%
2023/03/10	2	28.03	1	28.40	27.90	1	22,697	0.00%
2023/03/09	0	0.00	23	28.69	28.70	-23	22,744	-0.10%
2023/03/08	1	28.30	10	28.45	28.40	-9	22,700	-0.04%
2023/03/07	1	28.30	8	28.73	28.80	-7	22,742	-0.03%
2023/03/06	1	28.30	14	28.58	28.40	-13	22,627	-0.06%
2023/03/03	5	28.19	1	28.30	28.30	4	22,580	0.02%
2023/03/02	0	0.00	3	27.90	28.15	-3	22,576	-0.01%
2023/03/01	16	27.60	1	27.20	27.40	15	22,561	0.07%
2023/02/24	13	28.99	5	28.91	28.90	8	22,234	0.04%
2023/02/23	10	29.75	9	29.54	29.70	1	21,938	0.00%
2023/02/22	1	28.95	0	0.00	29.20	1	21,873	0.00%
2023/02/21	1	29.25	0	0.00	29.25	1	21,945	0.00%
2023/02/20	1	29.25	10	28.90	29.20	-9	22,379	-0.04%
2023/02/17	6	29.03	6	29.01	29.00	0	23,118	0.00%
2023/02/16	2	29.15	0	0.00	28.80	2	23,559	0.01%
2023/02/15	11	28.63	0	0.00	28.40	11	23,389	0.05%
2023/02/14	4	28.76	11	28.77	28.80	-7	23,295	-0.03%
2023/02/13	4	28.50	45	28.77	28.85	-41	23,198	-0.18%
2023/02/10	7	28.19	2	28.23	28.10	5	23,059	0.02%
2023/02/09	0	0.00	9	28.65	28.40	-9	23,070	-0.04%
2023/02/08	3	28.98	6	28.93	28.65	-3	23,104	-0.01%
2023/02/07	41	28.83	11	28.07	28.80	30	22,930	0.13%
2023/02/03	2	27.90	0	0.00	27.80	2	22,668	0.01%
2023/02/02	15	28.28	2	28.48	28.45	13	22,489	0.06%
2023/02/01	13	28.71	11	28.87	28.75	2	22,276	0.01%
2023/01/31	5	29.22	7	29.14	29.00	-2	21,995	-0.01%
2023/01/30	20	29.00	8	28.96	29.00	12	21,744	0.06%
2023/01/17	8	28.19	12	28.42	28.45	-4	21,441	-0.02%
2023/01/16	16	27.96	10	27.94	27.95	6	21,168	0.03%
2023/01/13	31	27.75	37	28.03	27.75	-6	20,983	-0.03%
2023/01/12	18	28.39	110	28.30	27.60	-92	20,674	-0.45%	大賣/
2023/01/11	110	27.76	22	27.74	27.80	88	20,210	0.44%	大買/
2023/01/10	0	0.00	9	27.18	27.25	-9	19,989	-0.05%
2023/01/09	6	27.53	32	27.04	27.35	-26	19,992	-0.13%
2023/01/06	0	0.00	1	26.60	27.10	-1	19,758	-0.01%
2023/01/05	8	26.59	0	0.00	26.50	8	19,785	0.04%
2023/01/04	3	27.30	3	26.65	26.65	0	19,743	0.00%
2023/01/03	0	0.00	9	27.17	27.10	-9	19,655	-0.05%
2022/12/30	5	27.01	6	27.24	26.75	-1	19,555	-0.01%
2022/12/29	1	26.40	0	0.00	26.60	1	19,450	0.01%
2022/12/28	14	26.95	16	27.10	26.80	-2	19,437	-0.01%
2022/12/27	9	26.95	15	26.71	26.70	-6	19,274	-0.03%
2022/12/26	20	27.56	17	27.92	27.10	3	19,051	0.02%
2022/12/23	38	27.76	54	27.61	27.60	-16	18,722	-0.09%
2022/12/22	59	27.32	40	27.35	27.30	19	17,973	0.11%
2022/12/21	35	26.35	40	26.66	27.10	-5	16,789	-0.03%
2022/12/20	56	26.13	44	25.08	24.70	12	15,380	0.08%
2022/12/19	19	26.59	7	26.88	26.00	12	14,732	0.08%
2022/12/16	27	27.47	27	27.54	27.50	0	14,061	0.00%
2022/12/15	32	27.57	35	27.23	27.60	-3	13,168	-0.02%
2022/12/14	39	26.71	49	26.33	25.90	-10	12,193	-0.08%
2022/12/13	0	0.00	24	26.28	26.40	-24	10,963	-0.22%
2022/12/12	0	0.00	10	23.30	24.00	-10	10,542	-0.09%
2022/12/08	10	23.90	0	0.00	23.75	10	10,633	0.09%
2022/12/07	11	23.91	11	24.04	23.85	0	10,670	0.00%
2022/12/06	5	24.30	0	0.00	24.15	5	10,594	0.05%
2022/12/05	4	24.69	15	24.27	24.70	-11	10,597	-0.10%
2022/12/02	1	23.50	0	0.00	23.60	1	10,364	0.01%
2022/12/01	20	24.10	0	0.00	23.95	20	10,432	0.19%
2022/11/30	2	23.70	4	23.70	23.80	-2	10,464	-0.02%
2022/11/29	2	22.95	15.7	23.09	23.85	-13.7	10,493	-0.13%
2022/11/25	11	22.98	3	23.27	22.80	8	10,516	0.08%
2022/11/24	2	22.65	0	0.00	22.80	2	10,531	0.02%
2022/11/23	6	23.19	3	22.75	22.75	3	10,466	0.03%
2022/11/22	2	24.05	0	0.00	23.35	2	10,378	0.02%
2022/11/21	2	23.85	32.1	23.94	23.85	-30.1	10,361	-0.29%
2022/11/18	5	24.17	81	23.95	23.90	-76	10,353	-0.73%
2022/11/17	80	24.20	2.1	24.21	24.20	77.9	10,256	0.76%
2022/11/16	41.2	24.47	10	24.36	24.45	31.2	10,149	0.31%
2022/11/15	78	23.57	39	24.12	24.10	39	9,713	0.40%
2022/11/14	33	21.99	13	21.98	22.45	20	8,940	0.22%
2022/11/11	1	20.45	1	20.75	20.45	0	8,585	0.00%
2022/11/10	1	20.35	0	0.00	20.35	1	8,764	0.01%
2022/11/09	0	0.00	13	20.75	20.75	-13	9,001	-0.14%
2022/11/08	0	0.00	2	21.00	20.60	-2	9,464	-0.02%
2022/11/07	0	0.00	1	20.55	20.40	-1	9,865	-0.01%
2022/11/04	13	19.90	1	19.90	19.90	12	9,907	0.12%
2022/11/03	0	0.00	11	20.50	20.55	-11	9,955	-0.11%
2022/11/02	11	20.25	5	20.20	20.45	6	9,996	0.06%
2022/11/01	0	0.00	5	20.05	20.00	-5	10,034	-0.05%
2022/10/31	2	19.78	0	0.00	19.70	2	10,146	0.02%
2022/10/28	7	19.96	1	19.95	19.90	6	10,270	0.06%
2022/10/27	6	20.42	1	20.50	20.50	5	10,296	0.05%
2022/10/26	3	20.57	1	20.65	20.45	2	10,711	0.02%
2022/10/25	1	20.80	0	0.00	20.80	1	11,142	0.01%
2022/10/21	4	21.76	11	21.84	21.50	-7	11,244	-0.06%
2022/10/20	1	20.95	1	21.65	22.45	0	11,328	0.00%
2022/10/19	0	0.00	11	21.80	21.90	-11	11,399	-0.10%
2022/10/14	10	21.95	5	21.38	21.15	5	11,844	0.04%
2022/10/13	3	21.43	2	21.20	21.15	1	11,967	0.01%
2022/10/12	0	0.00	7	22.03	22.20	-7	12,127	-0.06%
2022/10/06	7	22.51	1	22.50	22.50	6	12,267	0.05%
2022/10/05	0	0.00	9	22.85	22.60	-9	12,293	-0.07%
2022/10/04	9	22.05	5	22.07	22.15	4	12,230	0.03%
2022/10/03	0	0.00	2	21.03	21.30	-2	12,194	-0.02%
2022/09/30	0	0.00	3	20.65	21.15	-3	12,257	-0.02%
2022/09/29	4	21.28	1	21.25	21.00	3	12,300	0.02%
2022/09/28	1	21.00	0	0.00	20.50	1	12,279	0.01%
2022/09/27	2	21.65	0	0.00	21.40	2	12,321	0.02%
2022/09/26	5	22.10	2	22.00	21.65	3	12,522	0.02%
2022/09/23	1	23.00	10	23.02	23.00	-9	12,506	-0.07%
2022/09/22	4	22.59	0	0.00	22.55	4	12,464	0.03%
2022/09/21	3	23.83	0	0.00	23.20	3	12,282	0.02%
2022/09/20	15	23.95	11	23.95	24.20	4	12,026	0.03%
2022/09/19	1	24.45	1	25.05	24.45	0	11,912	0.00%
2022/09/16	0	0.00	1	24.10	24.45	-1	11,816	-0.01%
2022/09/15	8	24.45	9	24.33	24.45	-1	11,879	-0.01%
2022/09/14	7	23.96	3	23.98	23.95	4	11,970	0.03%
2022/09/13	3	24.58	26	24.55	24.55	-23	12,118	-0.19%
2022/09/12	0	0.00	4	24.80	24.60	-4	12,301	-0.03%
2022/09/08	3	24.18	1	24.30	24.20	2	12,320	0.02%
2022/09/07	11	24.48	11	24.28	23.90	0	12,320	0.00%
2022/09/06	26	24.00	0	0.00	23.95	26	12,180	0.21%
2022/09/05	2	24.53	1	25.00	24.60	1	12,095	0.01%
2022/09/02	0	0.00	3	25.53	25.15	-3	12,179	-0.02%
2022/09/01	12	25.21	3	25.30	25.20	9	12,175	0.07%
2022/08/31	4	25.71	1	25.95	25.95	3	12,098	0.02%
2022/08/30	0	0.00	1	26.30	26.30	-1	12,043	-0.01%
2022/08/29	3	26.20	0	0.00	26.25	3	12,111	0.02%
2022/08/26	1	27.15	1	27.10	27.05	0	12,174	0.00%
2022/08/25	1	26.75	0	0.00	26.90	1	12,183	0.01%
2022/08/24	3	26.75	1	27.10	26.80	2	12,216	0.02%
2022/08/23	1	26.45	0	0.00	26.55	1	12,301	0.01%
2022/08/22	3	26.87	0	0.00	26.80	3	12,299	0.02%
2022/08/19	20	27.50	22	27.75	27.55	-2	12,263	-0.02%
2022/08/18	5	27.80	3	27.60	27.70	2	12,205	0.02%
2022/08/17	2	27.75	5	27.88	27.45	-3	12,084	-0.02%
2022/08/16	12	27.25	2	27.20	27.20	10	11,983	0.08%
2022/08/15	30	27.12	15	27.30	27.60	15	11,864	0.13%
2022/08/12	11	26.23	13	26.15	26.00	-2	11,606	-0.02%
2022/08/11	1	25.25	0	0.00	25.20	1	11,403	0.01%
2022/08/10	4	25.44	3	25.52	25.20	1	11,397	0.01%
2022/08/09	5	25.63	2	25.80	25.50	3	11,359	0.03%
2022/08/08	1	25.60	0	0.00	25.50	1	11,344	0.01%
2022/08/05	0	0.00	1	26.30	26.05	-1	11,308	-0.01%
2022/08/03	0	0.00	30	26.50	26.70	-30	11,402	-0.26%
2022/08/02	50	26.43	48	26.86	26.90	2	11,544	0.02%
2022/08/01	80.5	27.04	46	26.70	27.10	34.5	11,292	0.31%
2022/07/29	1	25.25	0	0.00	25.15	1	11,552	0.01%
2022/07/28	0.4	24.80	2	25.00	24.90	-1.6	11,523	-0.01%
2022/07/27	3	24.57	2	24.45	24.60	1	11,460	0.01%
2022/07/26	5	25.33	0	0.00	25.05	5	11,397	0.04%
2022/07/25	7	28.66	2	28.63	28.70	5	11,190	0.04%
2022/07/22	8	28.06	0	0.00	28.20	8	11,040	0.07%
2022/07/21	7	28.34	6	28.58	28.10	1	11,086	0.01%
2022/07/20	5	29.37	6	29.36	29.40	-1	11,156	-0.01%
2022/07/19	4	28.30	35	28.62	28.75	-31	11,216	-0.28%
2022/07/15	5	26.70	0	0.00	26.85	5	11,091	0.05%
2022/07/14	0	0.00	5	26.44	26.80	-5	11,223	-0.04%
2022/07/13	1	26.70	1	26.80	26.60	0	11,308	0.00%
2022/07/08	1	26.95	1	27.10	26.70	0	11,748	0.00%
2022/07/07	3	25.05	3	25.38	26.00	0	11,839	0.00%
2022/07/05	0	0.00	4	25.93	26.00	-4	12,164	-0.03%
2022/07/04	8	25.04	6	25.02	25.00	2	12,242	0.02%
2022/07/01	0	0.00	2	27.15	26.60	-2	12,314	-0.02%
2022/06/30	2	26.85	4	26.85	26.85	-2	12,310	-0.02%
2022/06/29	14	27.80	0	0.00	27.70	14	12,355	0.11%
2022/06/28	10	27.93	6	28.02	27.95	4	12,507	0.03%
2022/06/27	22	27.91	3	28.58	28.50	19	13,089	0.15%
2022/06/24	0	0.00	1	27.35	27.50	-1	13,382	-0.01%
2022/06/23	2	27.05	1	27.75	27.10	1	13,663	0.01%
2022/06/22	6	27.56	11	27.34	27.40	-5	13,894	-0.04%
2022/06/21	0	0.00	3	28.15	28.40	-3	14,512	-0.02%
2022/06/20	10	28.17	14	28.63	28.05	-4	14,978	-0.03%
2022/06/17	1	29.40	0	0.00	29.80	1	16,109	0.01%
2022/06/16	6	30.42	0	0.00	30.00	6	17,398	0.03%
2022/06/14	1	30.50	10	30.65	31.00	-9	17,760	-0.05%
2022/06/13	8	31.55	1	31.20	31.15	7	18,175	0.04%
2022/06/10	2	32.30	2	32.35	32.55	0	18,323	0.00%
2022/06/08	3	33.05	4	33.13	33.15	-1	19,323	-0.01%
2022/06/07	4	33.23	11	33.06	33.30	-7	19,624	-0.04%
2022/06/06	11	33.23	0	0.00	33.50	11	19,839	0.06%
2022/06/02	9	32.66	1	32.75	32.65	8	21,173	0.04%
2022/06/01	1	33.00	1	33.05	33.15	0	22,617	0.00%
2022/05/31	59	32.71	5	32.75	32.70	54	22,746	0.24%
2022/05/30	9	33.60	0	0.00	33.40	9	22,803	0.04%
2022/05/27	0	0.00	9	33.10	33.00	-9	23,267	-0.04%
2022/05/25	11	32.60	2	32.70	32.65	9	23,894	0.04%
2022/05/24	2	33.60	10	33.26	32.90	-8	24,000	-0.03%
2022/05/23	8	33.04	4	33.16	33.00	4	24,170	0.02%
2022/05/20	32	32.86	23	33.10	33.10	9	24,603	0.04%
2022/05/19	13	32.09	8	31.89	31.90	5	25,466	0.02%
2022/05/18	1	33.25	5	33.61	33.45	-4	25,245	-0.02%
2022/05/17	20	32.88	32.2	32.84	32.95	-12.2	25,175	-0.05%
2022/05/16	66	32.79	65	32.99	32.90	1	25,132	0.00%
2022/05/13	6	32.73	2	32.85	32.75	4	25,157	0.02%
2022/05/12	2	32.60	7	32.68	32.35	-5	25,175	-0.02%
2022/05/11	5	33.75	0	0.00	33.65	5	25,046	0.02%
2022/05/10	2.1	34.22	4	34.14	34.50	-1.9	25,121	-0.01%
2022/05/09	52	33.95	22	34.15	33.65	30	25,071	0.12%
2022/05/06	67	35.14	52	35.15	34.60	15	25,056	0.06%
2022/05/05	29	38.30	27	38.55	38.35	2	24,627	0.01%
2022/05/04	5	38.07	1	37.95	37.95	4	24,616	0.02%
2022/05/03	1	37.55	0	0.00	37.85	1	24,698	0.00%
2022/04/29	18	38.14	15	38.40	38.15	3	24,756	0.01%
2022/04/28	7	38.25	5	38.15	38.05	2	24,853	0.01%
2022/04/27	4	38.03	2	38.25	38.20	2	24,827	0.01%
2022/04/26	31.2	40.04	22	39.45	39.40	9.2	24,640	0.04%
2022/04/25	15	41.48	8	41.19	40.90	7	24,401	0.03%
2022/04/22	32	43.96	23	44.13	43.85	9	24,199	0.04%
2022/04/21	6	43.37	6	43.35	43.10	0	24,298	0.00%
2022/04/20	18	44.11	5	43.80	43.60	13	24,620	0.05%
2022/04/19	1	44.95	7	44.91	44.50	-6	24,576	-0.02%
2022/04/18	16	45.38	5	44.95	44.75	11	24,596	0.04%
2022/04/15	1	47.25	17	47.07	46.80	-16	24,461	-0.07%
2022/04/14	2	46.83	2	47.13	46.80	0	24,431	0.00%
2022/04/13	2	47.25	6	47.00	47.10	-4	24,418	-0.02%
2022/04/12	3	46.48	3	46.40	46.70	0	24,421	0.00%
2022/04/11	8	47.08	61	46.91	46.65	-53	24,375	-0.22%
2022/04/08	50	47.18	12	47.38	47.50	38	24,241	0.16%
2022/04/07	12	46.98	21	46.39	45.75	-9	24,089	-0.04%
2022/04/06	7	46.37	15	46.90	46.95	-8	23,863	-0.03%
2022/04/01	4	46.53	11	46.42	46.55	-7	23,925	-0.03%
2022/03/31	1	46.55	2	46.48	46.15	-1	24,396	0.00%
2022/03/30	20	45.15	30	45.99	46.90	-10	24,614	-0.04%
2022/03/29	27	46.59	24	46.83	46.00	3	24,555	0.01%
2022/03/28	25	47.27	24	47.36	47.30	1	24,828	0.00%
2022/03/25	17	48.21	25	48.36	48.50	-8	25,621	-0.03%
2022/03/24	45	48.54	201	48.51	47.95	-156	27,333	-0.57%	大賣/鉅額交易
2022/03/23	84.2	47.81	203	47.89	48.50	-118.9	28,160	-0.42%	大賣/鉅額交易
2022/03/22	75	48.12	120	47.93	47.40	-45	27,779	-0.16%	大賣/
2022/03/21	62.4	46.65	201	46.49	47.20	-138.7	26,656	-0.52%	大賣/鉅額交易
2022/03/18	0	0.00	136	44.33	43.95	-136	25,846	-0.53%	大賣/鉅額交易
2022/03/17	27	44.14	57.2	44.05	44.20	-30.2	26,610	-0.11%
2022/03/16	12	44.03	37	43.88	43.75	-25	26,726	-0.09%
2022/03/15	15	43.36	17	43.90	43.20	-2	26,546	-0.01%
2022/03/14	22	43.83	28	43.43	44.00	-6	27,330	-0.02%
2022/03/11	57	43.72	58	43.68	43.60	-1	27,832	0.00%
2022/03/10	10	41.92	23	42.32	42.80	-13	27,391	-0.05%
2022/03/09	19	41.28	9	41.57	41.80	10	27,386	0.04%
2022/03/08	257	43.72	260	43.74	40.90	-3	27,456	-0.01%	大買/大賣/
2022/03/07	72	42.83	72	43.11	43.90	0	26,189	0.00%
2022/03/04	29	41.99	16.1	42.25	42.00	12.9	24,971	0.05%
2022/03/03	7	42.29	7.5	42.41	42.30	-0.5	25,053	0.00%
2022/03/02	51	42.64	35	42.71	42.25	16	25,338	0.06%
2022/03/01	245	42.09	29	42.30	42.05	216	26,021	0.83%	大買/鉅額交易
2022/02/25	56	40.18	68	40.61	40.50	-12	27,087	-0.04%
2022/02/24	31	40.03	16	39.44	39.35	15	27,790	0.05%
2022/02/23	37	41.08	14	41.35	41.30	23	27,769	0.08%
2022/02/22	82	42.29	80	41.71	41.20	2	27,786	0.01%
2022/02/21	82	42.22	81	42.33	42.75	1	27,345	0.00%
2022/02/18	3	39.50	4	39.60	39.85	-1	26,414	0.00%
2022/02/16	0	0.00	1	39.60	39.55	-1	26,832	0.00%
2022/02/15	1	39.65	0	0.00	39.10	1	27,223	0.00%
2022/02/14	4	39.91	4	39.86	39.80	0	28,130	0.00%
2022/02/11	9	40.46	2	40.35	40.35	7	28,247	0.02%
2022/02/10	1	40.15	43	40.47	40.50	-42	28,566	-0.15%
2022/02/09	31	40.26	34	40.60	40.25	-3	29,265	-0.01%
2022/02/08	34	40.01	7	39.94	40.00	27	29,287	0.09%
2022/02/07	7	38.80	19	39.26	39.85	-12	29,340	-0.04%
2022/01/25	2	37.25	3	36.97	36.75	-1	29,502	0.00%
2022/01/24	1	37.00	19	37.07	37.10	-18	29,595	-0.06%
2022/01/21	18	38.38	18	38.30	38.15	0	29,608	0.00%
2022/01/20	2	38.80	3	38.65	39.25	-1	29,596	0.00%
2022/01/19	4	38.30	71	38.30	38.25	-67	29,578	-0.23%
2022/01/18	5.2	39.63	2	39.40	38.80	3.2	29,689	0.01%
2022/01/17	0	0.00	1	39.50	39.45	-1	29,911	0.00%
2022/01/14	26	39.71	9	39.44	40.00	17	30,508	0.06%
2022/01/13	39	39.59	1	39.80	40.00	38	30,450	0.12%
2022/01/12	0	0.00	2	37.95	38.45	-2	30,188	-0.01%
2022/01/11	3	38.42	2	38.60	38.15	1	30,146	0.00%
2022/01/10	4	39.00	1	38.90	38.90	3	30,244	0.01%
2022/01/07	3	39.37	5	39.10	39.05	-2	30,235	-0.01%
2022/01/06	4	39.83	0	0.00	39.75	4	30,272	0.01%
2022/01/05	8	40.70	4	40.36	40.25	4	30,346	0.01%
2022/01/04	3	40.10	1	40.00	40.15	2	30,395	0.01%
2022/01/03	1	40.65	35	40.87	40.70	-34	30,572	-0.11%
2021/12/30	2	41.25	61	41.15	41.15	-59	30,805	-0.19%
2021/12/29	60	41.50	0	0.00	41.50	60	30,944	0.19%
2021/12/28	51	41.30	17	41.14	41.10	34	31,211	0.11%
2021/12/27	87	41.75	39	41.16	41.00	48	31,412	0.15%
2021/12/24	132	43.67	19.3	43.11	42.55	112.7	31,107	0.36%	大買/鉅額交易
2021/12/23	28	43.51	25	43.55	43.55	3	30,878	0.01%
2021/12/22	196	44.10	109	44.31	43.90	87	30,458	0.29%	大買/大賣/
2021/12/21	153	43.04	124.3	43.98	44.55	28.7	29,872	0.10%	大買/大賣/
2021/12/20	192	43.56	71	43.71	44.05	121	28,816	0.42%	大買/鉅額交易
2021/12/17	35	41.22	30	41.43	41.70	5	26,866	0.02%
2021/12/16	5	39.42	60	39.60	39.40	-55	25,705	-0.21%
2021/12/15	56	40.12	5	39.94	39.95	51	25,899	0.20%
2021/12/14	20	40.52	39	39.93	39.65	-19	25,870	-0.07%
2021/12/13	52	40.42	37	40.39	40.90	15	25,432	0.06%
2021/12/10	59	39.14	84	38.77	38.50	-25	24,588	-0.10%
2021/12/09	35	38.75	3	38.30	38.45	32	24,644	0.13%
2021/12/08	17	39.81	36.1	39.83	39.15	-19.1	24,884	-0.08%
2021/12/07	45	38.43	46	38.40	39.00	-1	24,544	0.00%
2021/12/06	1	37.65	36	37.07	37.10	-35	23,937	-0.15%
2021/12/03	31	36.45	57	36.32	36.50	-26	23,783	-0.11%
2021/12/02	39.1	36.38	3	35.98	36.20	36.1	23,710	0.15%
2021/12/01	1	35.00	24	34.95	35.40	-23	23,638	-0.10%
2021/11/29	15	35.14	2	35.15	35.10	13	23,701	0.05%
2021/11/26	7	36.42	4	36.91	36.25	3	23,693	0.01%
2021/11/25	41	37.89	33	37.76	38.15	8	23,602	0.03%
2021/11/24	24.1	36.85	54	37.28	37.40	-29.9	22,654	-0.13%
2021/11/23	71.1	35.32	21	35.43	35.20	50.1	21,411	0.23%
2021/11/22	1	33.35	6	32.53	33.40	-5	21,791	-0.02%
2021/11/19	13	33.09	18	33.12	32.85	-5	21,762	-0.02%
2021/11/18	1	34.25	2	33.93	33.90	-1	21,745	0.00%
2021/11/17	22	34.41	6	33.90	33.85	16	21,904	0.07%
2021/11/16	5	34.55	10	34.12	34.10	-5	22,142	-0.02%
2021/11/15	7	34.76	15	34.73	34.75	-8	22,263	-0.04%
2021/11/12	10	36.38	2	35.53	35.55	8	22,815	0.04%
2021/11/11	32	37.01	17	36.51	36.25	15	22,815	0.07%
2021/11/10	2	35.30	3	35.30	34.95	-1	22,256	0.00%
2021/11/09	13.1	35.53	0	0.00	35.70	13.1	22,466	0.06%
2021/11/08	19.2	36.34	19.4	35.49	36.25	-0.2	22,636	0.00%
2021/11/05	5	34.38	0	0.00	34.30	5	22,459	0.02%
2021/11/04	8	35.34	4.2	36.21	35.15	3.8	22,738	0.02%
2021/11/03	2	35.65	8	35.83	35.70	-6	23,539	-0.03%
2021/11/02	0	0.00	8	35.59	35.15	-8	23,573	-0.03%
2021/11/01	9	35.24	4	34.93	35.20	5	23,736	0.02%
2021/10/29	0	0.00	12	34.56	35.10	-12	23,880	-0.05%
2021/10/28	0	0.00	3	34.80	34.85	-3	23,908	-0.01%
2021/10/27	0	0.00	5	35.26	35.30	-5	24,131	-0.02%
2021/10/26	5	35.31	3	35.23	35.60	2	24,736	0.01%
2021/10/25	0	0.00	8	34.71	35.05	-8	25,027	-0.03%
2021/10/22	17	34.59	9	33.65	33.70	8	25,424	0.03%
2021/10/21	1	37.00	9	36.99	36.90	-8	25,461	-0.03%
2021/10/19	0	0.00	1	36.50	36.60	-1	26,215	0.00%
2021/10/18	1	36.70	0	0.00	36.40	1	26,883	0.00%
2021/10/15	1	36.40	2	36.48	36.30	-1	27,449	0.00%
2021/10/14	1	36.20	6	36.07	36.35	-5	28,019	-0.02%
2021/10/13	0	0.00	38	35.97	35.80	-38	28,804	-0.13%
2021/10/12	0	0.00	2	36.50	36.10	-2	29,292	-0.01%
2021/10/08	15	38.00	2.4	37.95	37.00	12.6	30,189	0.04%
2021/10/07	4	38.11	2	38.25	38.30	2	31,156	0.01%
2021/10/06	1	38.10	2	38.55	38.05	-1	32,370	0.00%
2021/10/05	42	37.13	45	37.87	39.00	-3	33,509	-0.01%
2021/10/04	2	37.30	22	38.69	37.10	-20	34,130	-0.06%
2021/10/01	47	40.04	2	39.98	39.15	45	35,544	0.13%
2021/09/30	1	41.15	3	41.20	41.80	-2	37,175	-0.01%
2021/09/29	17	41.23	4	40.41	40.35	13	38,748	0.03%
2021/09/28	14	41.39	0	0.00	41.45	14	41,331	0.03%
2021/09/24	1	41.60	3	41.67	41.75	-2	49,121	0.00%
2021/09/23	24	41.63	49	41.18	41.25	-25	55,807	-0.04%
2021/09/22	23	42.04	4	41.06	41.00	19	63,801	0.03%
2021/09/17	23	44.03	0	0.00	44.45	23	67,891	0.03%
2021/09/16	2	44.10	3	44.15	44.15	-1	70,029	0.00%
2021/09/15	3	44.73	1	44.60	45.05	2	71,938	0.00%
2021/09/14	3	45.60	68	45.87	45.50	-65	75,763	-0.09%
2021/09/13	35	47.00	33	47.03	46.90	2	79,590	0.00%
2021/09/10	81	46.11	28.1	46.12	46.35	52.9	80,607	0.07%
2021/09/09	1	44.00	3	44.00	44.95	-2	81,642	0.00%
2021/09/08	18.2	43.92	6	44.02	43.70	12.2	84,570	0.01%
2021/09/07	19.2	44.15	11	44.55	44.20	8.2	84,889	0.01%
2021/09/06	23	44.88	55	44.56	44.45	-32	85,072	-0.04%
2021/09/03	9	44.91	7	44.56	44.05	2	85,000	0.00%
2021/09/02	16.1	44.74	0	0.00	44.40	16.1	85,129	0.02%
2021/09/01	11	46.55	1	47.10	46.05	10	85,115	0.01%
2021/08/31	28	46.85	8	46.76	46.85	20	85,070	0.02%
2021/08/30	10	46.78	10	46.40	46.40	0	85,302	0.00%
2021/08/27	4	46.28	4	46.09	45.85	0	85,511	0.00%
2021/08/26	15	46.90	13	46.73	46.00	2	85,671	0.00%
2021/08/25	7	44.01	8	43.84	44.10	-1	85,317	0.00%
2021/08/24	13	43.78	7	44.54	44.00	6	89,217	0.01%
2021/08/23	10	44.40	8	44.35	44.10	2	93,474	0.00%
2021/08/20	13	43.13	17	43.19	43.40	-4	96,058	0.00%
2021/08/19	9	44.01	34	43.43	42.75	-25	98,816	-0.03%
2021/08/18	27	43.50	16	43.69	45.40	11	100,762	0.01%
2021/08/17	18	45.61	14	46.12	44.30	4	102,491	0.00%
2021/08/16	4	47.43	3	47.87	47.80	1	106,682	0.00%
2021/08/13	10	48.21	29	48.59	47.80	-19	111,289	-0.02%
2021/08/12	63	48.97	32.1	48.37	49.30	30.9	115,351	0.03%
2021/08/11	30	47.91	28	47.71	47.00	2	118,096	0.00%
2021/08/10	18.1	47.62	15.2	47.48	47.30	2.9	119,720	0.00%
2021/08/09	61	49.27	46	49.46	48.85	15	121,383	0.01%
2021/08/06	49	47.31	47	47.13	47.00	2	123,407	0.00%
2021/08/05	13	47.15	0	0.00	47.15	13	126,196	0.01%
2021/08/04	6	49.28	4.1	49.01	48.60	1.9	129,263	0.00%
2021/08/03	1	48.65	0	0.00	48.75	1	134,933	0.00%
2021/08/02	25	48.84	0	0.00	49.25	25	138,109	0.02%
2021/07/30	13.3	49.81	13	49.55	48.90	0.3	142,440	0.00%
2021/07/29	7	48.08	3	48.65	48.90	4	146,402	0.00%
2021/07/28	12	46.90	7	47.16	46.90	5	148,860	0.00%
2021/07/27	11	47.67	27.1	47.65	46.50	-16.1	151,587	-0.01%
2021/07/26	30	49.49	7	49.37	48.55	23	154,472	0.01%
2021/07/23	25	49.60	16	50.16	50.40	9	157,355	0.01%
2021/07/22	13	48.96	33	48.67	48.20	-20	158,348	-0.01%
2021/07/21	13.1	50.70	3	51.67	49.30	10.1	159,661	0.01%
2021/07/20	23	51.98	7	52.17	51.50	16	159,499	0.01%
2021/07/19	24	54.39	24.1	53.47	53.10	-0.1	159,337	0.00%
2021/07/16	20.1	53.29	17	53.22	53.00	3.1	159,322	0.00%
2021/07/15	39	52.55	12	53.13	54.40	27	159,147	0.02%
2021/07/14	25.1	50.85	15.1	51.36	50.70	10	158,637	0.01%
2021/07/13	62.3	54.96	194.3	55.27	52.60	-132	158,188	-0.08%	大賣/鉅額交易
2021/07/12	58	58.54	57.2	58.98	57.40	0.8	157,356	0.00%
2021/07/09	55.4	57.27	32	57.20	56.50	23.4	156,798	0.01%
2021/07/08	58.1	57.72	51.2	58.14	58.50	6.9	156,468	0.00%
2021/07/07	59.1	58.15	55	58.53	56.50	4.1	155,332	0.00%
2021/07/06	82.2	60.88	57	60.73	59.60	25.2	155,560	0.02%
2021/07/05	149	62.08	88.2	61.95	61.30	60.8	156,896	0.04%	大買/
2021/07/02	98	59.99	76.1	60.35	60.10	21.9	154,581	0.01%
2021/07/01	213.1	61.62	158	61.45	58.80	55.1	153,370	0.04%	大買/大賣/
2021/06/30	315.1	62.81	286.1	62.94	61.20	29	151,103	0.02%	大買/大賣/
2021/06/29	357.1	58.77	363.2	58.97	59.50	-6.1	147,776	0.00%	大買/大賣/
2021/06/28	132.2	53.20	263.1	54.31	55.70	-130.9	141,237	-0.09%	大買/大賣/鉅額交易
2021/06/25	68	52.06	52	52.05	50.70	16	136,878	0.01%
2021/06/24	154.1	50.61	158	50.62	50.60	-3.9	135,237	0.00%	大買/大賣/
2021/06/23	132.3	51.56	116	50.96	48.25	16.3	133,347	0.01%	大買/大賣/
2021/06/22	78	50.32	104.4	51.15	51.70	-26.4	130,040	-0.02%	大賣/
2021/06/21	57	47.87	39	47.30	47.00	18	125,972	0.01%
2021/06/18	57.1	51.17	46	51.34	50.00	11.1	124,583	0.01%
2021/06/17	123	52.40	104.3	52.65	50.80	18.7	123,048	0.02%	大買/大賣/
2021/06/16	20.8	51.27	21	50.84	50.40	-0.3	120,480	0.00%
2021/06/15	14	47.64	107	47.36	50.60	-93	120,113	-0.08%	大賣/
2021/06/11	89	47.25	13	47.15	47.20	76	119,897	0.06%
2021/06/10	11	45.54	20	46.30	47.10	-9	120,284	-0.01%
2021/06/09	15	47.37	67	47.19	46.80	-52	120,431	-0.04%
2021/06/08	59	48.39	5	47.56	48.55	54	120,709	0.04%
2021/06/07	31	46.85	16	46.15	47.20	15	120,863	0.01%
2021/06/04	9.2	51.38	25	51.01	49.95	-15.8	120,690	-0.01%
2021/06/03	34	52.22	26	52.01	51.60	8	121,601	0.01%
2021/06/02	18	53.19	40	52.98	52.70	-22	121,644	-0.02%
2021/06/01	195	53.23	194.1	53.24	53.30	0.9	122,374	0.00%	大買/大賣/
2021/05/31	145	52.20	84	52.83	52.40	61	121,105	0.05%	大買/
2021/05/28	34	47.88	79.7	48.32	48.70	-45.7	118,089	-0.04%
2021/05/27	54	45.61	51	45.52	44.30	3	116,115	0.00%
2021/05/26	32	44.15	55.5	44.04	44.10	-23.5	114,060	-0.02%
2021/05/25	59.5	44.62	56	44.55	44.00	3.5	113,252	0.00%
2021/05/24	172.1	46.46	225	45.52	45.05	-52.9	113,497	-0.05%	大買/大賣/
2021/05/21	240	45.23	154	44.46	46.15	86	110,303	0.08%	大買/大賣/
2021/05/20	158	45.26	140	44.05	43.00	18	105,867	0.02%	大買/大賣/
2021/05/19	64.5	44.49	58	44.61	45.00	6.5	101,894	0.01%
2021/05/18	109.1	40.15	35	40.42	40.95	74.1	99,356	0.07%	大買/
2021/05/17	55	37.80	54.1	37.52	37.25	1	97,397	0.00%
2021/05/14	121.6	45.53	182	43.86	41.35	-60.4	95,502	-0.06%	大買/大賣/
2021/05/13	99.1	47.39	154.5	46.71	45.90	-55.4	92,554	-0.06%	大賣/
2021/05/12	71	54.84	105	55.34	51.00	-34	89,797	-0.04%	大賣/
2021/05/11	200.8	59.48	155.5	58.92	56.60	45.3	86,567	0.05%	大買/大賣/
2021/05/10	100.5	55.09	81.2	56.06	57.40	19.3	80,795	0.02%
2021/05/07	126.5	48.75	112	48.72	52.20	14.5	77,653	0.02%	大買/大賣/
2021/05/06	109	46.50	92.5	46.63	47.50	16.5	73,184	0.02%	大買/
2021/05/05	85.3	42.16	153.2	41.81	43.20	-67.9	68,736	-0.10%	大賣/
2021/05/04	192.2	41.99	186	39.20	39.30	6.2	66,023	0.01%	大買/大賣/
2021/05/03	207	45.04	174	44.73	42.65	33	62,948	0.05%	大買/大賣/
2021/04/29	100	40.94	184	41.23	42.60	-84	59,681	-0.14%	大賣/
2021/04/28	45	39.30	41	39.40	38.75	4	56,519	0.01%
2021/04/27	135	39.48	43	39.36	40.00	92	55,435	0.17%	大買/
2021/04/26	28	38.44	7.6	38.12	39.25	20.4	53,702	0.04%
2021/04/23	53	35.28	10	34.24	35.70	43	53,554	0.08%
2021/04/22	10	38.31	29.3	37.24	36.25	-19.3	53,573	-0.04%
2021/04/21	22	34.37	17	34.00	35.40	5	53,448	0.01%
2021/04/20	15.1	34.19	16	33.13	34.50	-0.9	53,279	0.00%
2021/04/19	32.5	32.95	97	32.57	34.70	-64.5	53,408	-0.12%
2021/04/16	98	31.53	190	31.48	31.55	-92	53,007	-0.17%	大賣/
2021/04/15	114	28.78	4.4	28.96	28.70	109.7	52,922	0.21%	大買/鉅額交易
2021/04/14	98	27.79	29	27.11	27.80	69	53,582	0.13%
2021/04/13	28	27.85	183	28.01	27.40	-155	55,897	-0.28%	大賣/鉅額交易
2021/04/12	317	28.64	460	27.91	29.00	-143	59,126	-0.24%	大買/大賣/鉅額交易
2021/04/09	420.1	26.65	138	26.46	26.80	282.1	58,542	0.48%	大買/大賣/鉅額交易
2021/04/08	0	0.00	11	24.95	24.95	-11	56,092	-0.02%
2021/04/07	196.4	22.62	220	22.89	22.70	-23.6	56,933	-0.04%	大買/大賣/
2021/04/06	196	21.64	218.2	21.78	22.70	-22.2	56,288	-0.04%	大買/大賣/
2021/04/01	193.2	20.85	77	21.01	20.75	116.2	54,838	0.21%	大買/鉅額交易
2021/03/31	83	18.93	34	19.05	19.50	49	52,181	0.09%
2021/03/30	0	0.00	47	18.17	18.30	-47	51,223	-0.09%
2021/03/29	8	18.19	11	18.28	18.30	-3	52,583	-0.01%
2021/03/26	9	17.76	9	17.74	17.80	0	55,864	0.00%
2021/03/25	28	17.85	28	17.81	17.55	0	58,787	0.00%
2021/03/24	3	17.35	5	17.28	17.30	-2	58,813	0.00%
2021/03/23	6	17.68	8	17.64	17.55	-2	59,227	0.00%
2021/03/22	10	17.59	7	17.64	17.70	3	60,007	0.00%
2021/03/19	5	17.70	7	17.75	17.50	-2	61,924	0.00%
2021/03/18	8	17.75	12	17.75	17.75	-4	63,665	-0.01%
2021/03/17	5	17.83	15	17.93	17.85	-10	66,518	-0.02%
2021/03/16	17	17.96	16.3	17.86	17.75	0.7	67,843	0.00%
2021/03/15	15	18.43	158	18.45	18.35	-143	67,472	-0.21%	大賣/鉅額交易
2021/03/12	155	18.74	36	18.58	18.75	119	67,060	0.18%	大買/鉅額交易
2021/03/11	0	0.00	20	18.30	18.25	-20	66,686	-0.03%
2021/03/10	3	18.10	13	18.20	18.20	-10	66,651	-0.02%
2021/03/09	65	18.60	27	18.70	18.40	38	66,366	0.06%
2021/03/08	15	18.04	18	18.22	18.10	-3	65,151	0.00%
2021/03/05	46	18.25	11	18.28	17.85	35	64,811	0.05%
2021/03/04	107.3	18.52	106	18.54	18.60	1.3	63,711	0.00%	大買/大賣/
2021/03/03	35	17.74	42	18.00	17.75	-7	61,301	-0.01%
2021/03/02	9	17.42	16	17.58	17.30	-7	60,155	-0.01%
2021/02/26	13	17.48	3	17.53	17.45	10	59,714	0.02%
2021/02/25	10	17.14	22.5	17.42	17.45	-12.5	58,896	-0.02%
2021/02/24	85	17.13	86	17.31	16.50	-1	58,000	0.00%
2021/02/23	40	16.55	66	16.77	17.20	-26	55,364	-0.05%
2021/02/22	5	15.50	13	15.62	15.65	-8	54,002	-0.01%
2021/02/19	9	15.27	125	15.19	15.45	-116	53,465	-0.22%	大賣/鉅額交易
2021/02/18	124	15.29	28	14.96	15.40	96	52,997	0.18%	大買/
2021/02/17	2	14.13	2	14.20	14.25	0	52,242	0.00%
2021/02/05	3	13.40	6	13.40	13.40	-3	51,850	-0.01%
2021/02/04	10	13.50	0	0.00	13.65	10	51,731	0.02%
2021/02/03	11	13.79	8	13.78	13.70	3	51,751	0.01%
2021/02/02	2	13.85	7	14.04	14.20	-5	51,453	-0.01%
2021/02/01	8	13.36	11	13.75	13.80	-3	51,289	-0.01%
2021/01/29	14	13.81	8	13.85	13.60	6	51,075	0.01%
2021/01/28	23	13.92	21	13.95	13.90	2	51,168	0.00%
2021/01/27	7	14.61	1	14.75	14.40	6	51,213	0.01%
2021/01/26	17	14.94	5	14.84	14.85	12	51,226	0.02%
2021/01/25	7	15.49	17	15.43	15.25	-10	51,006	-0.02%
2021/01/22	14	15.24	3	15.17	15.25	11	50,670	0.02%
2021/01/21	5	14.88	4	15.06	14.90	1	50,387	0.00%
2021/01/20	5	14.80	26	14.83	14.60	-21	50,138	-0.04%
2021/01/19	14	15.45	19	15.73	15.35	-5	49,711	-0.01%
2021/01/18	24	14.92	20	15.04	15.10	4	49,391	0.01%
2021/01/15	3	16.00	9	16.12	15.70	-6	48,895	-0.01%
2021/01/14	12	16.34	2	16.55	16.40	10	48,484	0.02%
2021/01/13	1	15.85	5	15.83	16.10	-4	47,717	-0.01%
2021/01/12	21	16.10	17	15.82	15.70	4	47,363	0.01%
2021/01/11	10	16.76	1	16.70	16.65	9	46,697	0.02%
2021/01/08	11	17.10	6	16.94	16.80	5	46,275	0.01%
2021/01/07	26	16.82	36	17.07	16.85	-10	45,602	-0.02%
2021/01/06	142	18.17	56	17.90	17.65	86	44,235	0.19%	大買/
2021/01/05	79	17.27	82	17.76	17.80	-3	41,253	-0.01%
2021/01/04	54	16.34	30	16.24	16.50	24	37,384	0.06%
2020/12/31	24	15.58	33	15.70	15.75	-9	35,812	-0.03%
2020/12/30	80	15.72	77	15.73	15.50	3	35,197	0.01%
2020/12/29	34	15.57	9	15.48	15.35	25	33,981	0.07%
2020/12/28	40	15.20	12	15.25	15.00	28	32,612	0.09%
2020/12/25	38	15.72	61	15.71	15.50	-23	31,474	-0.07%
2020/12/24	26	15.83	14	15.78	15.50	12	30,591	0.04%
2020/12/23	31	15.49	22	15.59	16.00	9	29,622	0.03%
2020/12/22	148	16.53	141	16.47	15.20	7	28,061	0.02%	大買/大賣/
2020/12/21	44	15.54	75	15.48	15.75	-31	24,162	-0.13%
2020/12/18	9	14.34	17	14.25	14.35	-8	21,095	-0.04%
2020/12/17	8	14.11	27	14.24	14.20	-19	20,410	-0.09%
2020/12/16	22	14.35	35	14.51	14.25	-13	19,874	-0.07%
2020/12/15	43	14.62	331	14.49	14.15	-288	18,916	-1.52%	大賣/鉅額交易
2020/12/14	253	14.24	51	14.21	14.30	202	17,025	1.19%	大買/鉅額交易
2020/12/11	180	13.67	52	13.70	13.75	128	14,796	0.87%	大買/鉅額交易
2020/12/10	10	12.12	27	12.71	12.85	-17	11,829	-0.14%
2020/12/09	2	11.88	0	0.00	11.70	2	10,342	0.02%
2020/12/08	8	12.05	0	0.00	11.90	8	10,395	0.08%
2020/12/07	9	12.16	4	12.20	12.10	5	10,456	0.05%
2020/12/04	1	11.90	8	12.09	12.05	-7	10,470	-0.07%
2020/12/03	2	11.75	20	11.70	11.70	-18	10,500	-0.17%
2020/12/02	1	11.85	7	11.80	11.80	-6	10,700	-0.06%
2020/12/01	26	11.84	1	11.70	11.90	25	10,639	0.23%
2020/11/30	7	12.06	2	11.95	12.05	5	10,467	0.05%
2020/11/27	0	0.00	1	11.65	11.70	-1	9,940	-0.01%
2020/11/26	0	0.00	11	11.40	11.35	-11	9,580	-0.11%
2020/11/25	19	11.22	2.2	11.17	11.20	16.8	9,397	0.18%
2020/11/24	13	10.94	3	10.98	11.00	10	8,983	0.11%
2020/11/23	17	10.65	19	10.75	11.05	-2	8,851	-0.02%
2020/11/20	6	10.47	4	10.46	10.45	2	8,295	0.02%
2020/11/17	0	0.00	1	10.10	10.15	-1	8,056	-0.01%
2020/11/12	1	10.35	0	0.00	10.15	1	8,024	0.01%
2020/11/11	0	0.00	5	10.40	10.45	-5	7,943	-0.06%
2020/11/09	35	10.33	2	10.30	10.30	33	7,764	0.43%
2020/11/06	1	10.15	0	0.00	10.20	1	7,675	0.01%
2020/11/03	0	0.00	1	10.25	10.00	-1	7,010	-0.01%
2020/10/29	0	0.00	5	10.03	10.10	-5	6,674	-0.07%
2020/10/28	1	10.15	1	10.15	10.10	0	6,628	0.00%
2020/10/27	0	0.00	2	10.20	10.15	-2	6,561	-0.03%
2020/10/21	0	0.00	1	10.00	9.99	-1	6,228	-0.02%
2020/10/20	0	0.00	2	9.84	9.82	-2	6,171	-0.03%
2020/10/19	2	9.90	0	0.00	9.83	2	6,163	0.03%
2020/10/15	0	0.00	1	9.98	9.95	-1	5,996	-0.02%
2020/10/14	1	10.15	0	0.00	10.15	1	5,953	0.02%
2020/10/13	1	9.87	0	0.00	9.88	1	5,855	0.02%
2020/09/28	0	0.00	4	9.34	9.43	-4	5,772	-0.07%
2020/09/24	1	9.17	20	9.20	9.17	-19	5,766	-0.33%
2020/09/23	0	0.00	10	9.75	9.50	-10	5,670	-0.18%
2020/09/22	1	9.72	0	0.00	9.70	1	5,586	0.02%
2020/09/18	0	0.00	10	9.89	9.87	-10	5,433	-0.18%
2020/09/17	4	9.94	0	0.00	9.86	4	5,370	0.07%
2020/09/15	2	10.10	4	10.13	10.20	-2	5,003	-0.04%
2020/09/14	0	0.00	4	10.49	10.30	-4	4,917	-0.08%
2020/09/11	23	10.58	0	0.00	10.30	23	4,782	0.48%
2020/09/10	17	10.46	0	0.00	10.55	17	4,457	0.38%
2020/09/09	16	10.25	3	10.43	10.65	13	4,283	0.30%
2020/09/08	2	10.50	0	0.00	10.25	2	4,044	0.05%
2020/09/07	0	0.00	10	10.05	10.40	-10	3,675	-0.27%
2020/09/04	0	0.00	1	9.36	9.46	-1	3,309	-0.03%
2020/08/26	0	0.00	10	8.63	8.61	-10	2,830	-0.35%
2020/08/24	10	8.29	0	0.00	8.30	10	2,764	0.36%
2020/08/18	0	0.00	1	8.46	8.45	-1	2,881	-0.03%
2020/08/14	0	0.00	25	8.20	8.35	-25	2,786	-0.90%
2020/08/10	1	8.12	0	0.00	8.14	1	2,723	0.04%
2020/08/04	0	0.00	2	8.02	8.03	-2	2,788	-0.07%
2020/07/30	0	0.00	1	8.05	8.05	-1	2,804	-0.04%
2020/07/27	5	8.10	0	0.00	8.05	5	2,946	0.17%
2020/07/24	2	8.30	0	0.00	8.22	2	2,983	0.07%
2020/07/02	1	8.26	0	0.00	8.20	1	3,139	0.03%
2020/07/01	0	0.00	5	8.22	8.21	-5	3,150	-0.16%
2020/06/22	0	0.00	3	8.40	8.46	-3	3,286	-0.09%
2020/06/18	1	8.12	0	0.00	8.22	1	3,330	0.03%
2020/06/15	5	8.14	20	8.22	8.11	-15	3,534	-0.42%
2020/06/12	21	8.17	0	0.00	8.19	21	3,593	0.58%
2020/06/10	1	8.61	0	0.00	8.65	1	3,674	0.03%
2020/06/08	0	0.00	3	8.49	8.45	-3	3,934	-0.08%
2020/06/05	4	8.20	0	0.00	8.24	4	3,877	0.10%
2020/06/02	2	7.82	0	0.00	7.80	2	3,920	0.05%
2020/06/01	0	0.00	2	7.92	7.81	-2	3,931	-0.05%
2020/05/28	1	7.88	0	0.00	8.14	1	3,929	0.03%
2020/05/27	1	7.74	0	0.00	7.79	1	3,835	0.03%
2020/05/08	1	7.40	0	0.00	7.45	1	3,698	0.03%
2020/05/04	0	0.00	13	7.50	7.42	-13	3,728	-0.35%
2020/04/30	16	7.79	3	7.75	7.83	13	3,666	0.35%
2020/04/28	0	0.00	10	7.25	7.27	-10	3,708	-0.27%
2020/04/17	10	7.14	0	0.00	7.12	10	3,862	0.26%
2020/04/07	8	6.78	8	6.71	6.74	0	3,962	0.00%
2020/03/19	0	0.00	10	5.70	5.40	-10	4,375	-0.23%
2020/03/17	0	0.00	10	6.15	6.21	-10	4,242	-0.24%
2020/03/16	1	6.81	0	0.00	6.75	1	4,161	0.02%
2020/03/12	0	0.00	4	7.91	7.74	-4	3,916	-0.10%
2020/03/09	1	8.91	0	0.00	8.90	1	3,663	0.03%
2020/02/24	1	9.32	0	0.00	9.32	1	3,585	0.03%
2020/02/11	0	0.00	0	9.23	9.29	0	3,678	0.00%
2020/02/10	1	9.17	0	0.00	9.22	1	3,699	0.03%
2020/02/03	1	9.13	0	0.00	9.13	1	4,182	0.02%
2019/12/30	0	0.00	1	10.60	10.60	-1	3,759	-0.03%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	0	0.00	10	10.05	10.05	-10	3,352	-0.30%
2019/12/18	0	0.00	1	10.05	10.15	-1	3,320	-0.03%
2019/12/06	0	0.00	25	9.68	9.69	-25	3,082	-0.81%
2019/11/28	1	9.80	0	0.00	9.82	1	3,107	0.03%
2019/11/27	0	0.00	1	9.83	9.90	-1	3,103	-0.03%
2019/11/26	20	9.73	2	9.73	9.90	18	3,083	0.58%
2019/11/22	0	0.00	3	9.36	9.35	-3	2,965	-0.10%
2019/11/21	3	9.34	0	0.00	9.37	3	2,975	0.10%
2019/11/13	0	0.00	1	9.50	9.40	-1	3,106	-0.03%
2019/11/11	0	0.00	1	9.62	9.46	-1	3,257	-0.03%
2019/11/08	1	9.88	1	9.89	9.87	0	3,199	0.00%
2019/11/07	1	9.84	0	0.00	9.86	1	3,179	0.03%
2019/11/06	1	9.93	3	9.89	9.86	-2	3,246	-0.06%
2019/11/05	34	9.89	2	10.03	10.10	32	3,174	1.01%
2019/11/01	0	0.00	10	9.11	9.22	-10	2,878	-0.35%
2019/10/30	0	0.00	1	9.11	9.09	-1	2,949	-0.03%
2019/10/28	0	0.00	10	9.18	9.17	-10	2,965	-0.34%
2019/10/25	1	9.20	0	0.00	9.20	1	2,970	0.03%
2019/10/22	5	9.38	2	9.43	9.36	3	3,091	0.10%
2019/10/21	11	9.27	8	9.33	9.40	3	3,119	0.10%
2019/10/17	1	9.08	0	0.00	9.10	1	3,266	0.03%
2019/10/16	0	0.00	1	8.98	8.99	-1	3,262	-0.03%
2019/10/15	5	8.99	0	0.00	9.03	5	3,256	0.15%
2019/10/14	10	9.16	0	0.00	9.06	10	3,230	0.31%
2019/10/09	0	0.00	5	9.22	9.12	-5	3,205	-0.16%
2019/10/08	5	9.46	0	0.00	9.45	5	3,147	0.16%
2019/10/03	1	9.57	0	0.00	9.54	1	3,133	0.03%
2019/09/27	1	9.72	0	0.00	9.74	1	3,179	0.03%
2019/09/03	0	0.00	2	10.08	10.10	-2	3,491	-0.06%
2019/08/21	0	0.00	25	9.97	9.99	-25	3,633	-0.69%
2019/08/15	21	9.87	0	0.00	9.89	21	3,901	0.54%
2019/08/08	5	10.00	0	0.00	9.99	5	4,068	0.12%
2019/08/06	1	10.05	0	0.00	10.20	1	4,156	0.02%
2019/07/26	0	0.00	4	10.66	10.75	-4	5,495	-0.07%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/03	2	10.68	0	0.00	10.55	2	7,105	0.03%
2019/07/02	0	0.00	1	10.65	10.70	-1	7,240	-0.01%
2019/06/25	0	0.00	6	10.55	10.45	-6	7,533	-0.08%
2019/06/21	6	10.70	0	0.00	10.65	6	7,609	0.08%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/05/27	1	10.35	0	0.00	10.35	1	9,845	0.01%
2019/05/15	0	0.00	10	11.00	11.05	-10	10,408	-0.10%
2019/05/14	5	11.05	1	11.05	11.05	4	10,605	0.04%
2019/05/13	5	10.75	0	0.00	10.85	5	10,715	0.05%
2019/05/09	6	10.70	0	0.00	10.70	6	11,126	0.05%
2019/05/03	5	11.80	10	11.90	11.85	-5	10,577	-0.05%
2019/04/24	9	12.59	0	0.00	12.45	9	9,822	0.09%
2019/04/19	10	12.05	0	0.00	11.95	10	9,136	0.11%
2019/04/18	0	0.00	2	12.00	11.95	-2	9,258	-0.02%
2019/04/17	0	0.00	15	11.95	12.05	-15	9,305	-0.16%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/09	5	12.05	0	0.00	12.05	5	9,131	0.05%
2019/04/03	15	11.70	0	0.00	11.70	15	8,878	0.17%
2019/04/02	0	0.00	1	11.40	11.45	-1	8,773	-0.01%
2019/04/01	1	11.45	0	0.00	11.40	1	8,713	0.01%
2019/03/27	0	0.00	4	11.35	11.40	-4	8,687	-0.05%
2019/03/26	4	11.55	0	0.00	11.50	4	8,615	0.05%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/20	0	0.00	3	11.80	11.70	-3	8,396	-0.04%
2019/03/13	3	12.15	0	0.00	12.00	3	8,029	0.04%
2019/03/12	0	0.00	20	12.10	12.10	-20	8,245	-0.24%
2019/03/07	20	12.20	0	0.00	12.10	20	8,279	0.24%
2019/03/06	0	0.00	10	12.45	12.40	-10	8,456	-0.12%
2019/03/05	10	12.15	0	0.00	12.30	10	8,093	0.12%
2019/03/04	0	0.00	2	12.00	12.00	-2	7,812	-0.03%
2019/02/27	0	0.00	12	11.96	12.05	-12	7,764	-0.15%
2019/02/26	0	0.00	4	11.95	12.10	-4	7,706	-0.05%
2019/02/22	0	0.00	55	12.10	12.05	-55	7,434	-0.74%
2019/02/21	0	0.00	10	12.25	12.30	-10	7,250	-0.14%
2019/02/20	30	12.19	2	12.05	12.05	28	7,093	0.39%
2019/02/18	0	0.00	4	11.90	11.90	-4	6,850	-0.06%
2019/02/15	4	11.95	4	11.85	11.90	0	6,849	0.00%
2019/02/14	9	12.12	0	0.00	12.05	9	6,813	0.13%
2019/02/13	5	12.30	0	0.00	12.15	5	6,807	0.07%
2019/02/11	1	12.10	1	12.10	12.00	0	6,421	0.00%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/10	1	11.00	0	0.00	11.00	1	6,475	0.02%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2019/01/08	0	0.00	10	10.65	10.70	-10	6,276	-0.16%
2019/01/07	10	10.70	0	0.00	10.75	10	6,281	0.16%
2019/01/04	0	0.00	5	10.30	10.35	-5	6,333	-0.08%
2019/01/02	5	10.90	0	0.00	10.95	5	6,371	0.08%
2018/12/28	0	0.00	40	10.70	10.70	-40	6,395	-0.63%
2018/12/27	4	10.80	0	0.00	10.75	4	6,580	0.06%
2018/12/26	0	0.00	30	10.89	10.70	-30	6,614	-0.45%
2018/12/22	43	10.95	6	11.00	11.00	37	6,853	0.54%
2018/12/18	0	0.00	2	11.20	11.20	-2	7,709	-0.03%
2018/12/17	0	0.00	3	11.35	11.35	-3	7,782	-0.04%
2018/12/13	2	11.40	0	0.00	11.30	2	8,120	0.02%
2018/12/11	2	11.35	50	11.30	11.20	-48	8,161	-0.59%
2018/12/06	2	11.50	0	0.00	11.40	2	8,298	0.02%
2018/12/05	18	11.93	2	12.20	11.85	16	8,402	0.19%
2018/12/04	12	11.97	10	12.00	11.85	2	8,327	0.02%
2018/12/03	16	11.90	0	0.00	11.90	16	8,343	0.19%
2018/11/29	27	12.00	2	12.00	11.80	25	8,448	0.30%
2018/11/22	0	0.00	20	11.35	11.35	-20	8,925	-0.22%
2018/11/16	2	11.55	0	0.00	11.55	2	9,908	0.02%
2018/11/15	0	0.00	65	11.53	11.60	-65	10,107	-0.64%
2018/11/14	5	11.50	0	0.00	11.65	5	10,334	0.05%
2018/11/13	60	11.23	0	0.00	11.25	60	10,618	0.57%
2018/11/09	10	11.65	2	11.75	11.65	8	11,095	0.07%
2018/11/08	15	11.80	0	0.00	11.85	15	11,604	0.13%
2018/11/07	75	11.77	0	0.00	11.75	75	12,554	0.60%
2018/11/06	2	11.65	0	0.00	11.65	2	13,221	0.02%
2018/10/30	1	11.50	20	11.50	11.55	-19	13,767	-0.14%
2018/10/12	0	0.00	1	13.10	13.10	-1	14,495	-0.01%
2018/10/08	1	13.55	2	13.63	13.65	-1	14,426	-0.01%
2018/10/05	0	0.00	1	13.60	13.60	-1	14,547	-0.01%
2018/09/26	2	14.68	0	0.00	14.65	2	14,427	0.01%
2018/09/20	5	13.85	0	0.00	13.95	5	14,010	0.04%
2018/09/14	0	0.00	2	13.40	13.40	-2	14,181	-0.01%
2018/09/13	0	0.00	10	13.35	13.35	-10	14,127	-0.07%
2018/09/12	0	0.00	10	13.25	13.25	-10	14,253	-0.07%
2018/09/10	2	13.00	0	0.00	13.00	2	14,316	0.01%
2018/09/03	2	13.70	0	0.00	13.65	2	13,905	0.01%
2018/08/31	2	13.90	1	14.00	14.00	1	13,911	0.01%
2018/08/30	10	14.35	10	14.30	14.30	0	13,778	0.00%
2018/08/28	10	14.45	0	0.00	14.45	10	13,557	0.07%
2018/08/27	12	14.86	0	0.00	14.95	12	13,489	0.09%
2018/08/24	1	14.90	0	0.00	15.05	1	13,586	0.01%
2018/08/22	6	15.08	0	0.00	15.00	6	13,059	0.05%
2018/08/21	5	15.12	5	15.08	15.05	0	12,971	0.00%
2018/08/20	1	14.50	0	0.00	14.55	1	12,662	0.01%
2018/08/16	1	15.00	0	0.00	15.35	1	12,002	0.01%
2018/08/15	7	15.81	9	15.64	15.60	-2	11,641	-0.02%
2018/08/14	6	15.22	73	15.31	15.60	-67	11,049	-0.61%
2018/08/13	2	14.55	37	14.73	14.45	-35	10,062	-0.35%
2018/08/10	0	0.00	32	14.42	14.25	-32	9,425	-0.34%
2018/08/08	10	13.90	0	0.00	13.90	10	9,088	0.11%
2018/08/06	0	0.00	1	14.10	14.15	-1	8,948	-0.01%
2018/08/03	10	14.45	10	14.00	13.85	0	8,889	0.00%
2018/08/02	0	0.00	10	14.05	14.00	-10	8,827	-0.11%
2018/08/01	0	0.00	5	14.15	14.20	-5	8,717	-0.06%
2018/07/31	0	0.00	20	14.09	14.25	-20	8,653	-0.23%
2018/07/30	5	14.25	2	14.10	14.15	3	8,570	0.04%
2018/07/27	12	13.94	24	13.84	13.90	-12	8,392	-0.14%
2018/07/26	30	13.92	17	13.98	13.80	13	8,311	0.16%
2018/07/25	3	13.53	31	13.47	13.65	-28	7,942	-0.35%
2018/07/24	15	13.47	15	13.45	13.45	0	7,810	0.00%
2018/07/23	10	13.00	0	0.00	13.00	10	7,505	0.13%
2018/07/20	0	0.00	1	13.05	12.95	-1	7,455	-0.01%
2018/07/19	0	0.00	4	13.35	13.30	-4	7,380	-0.05%
2018/07/18	1	13.55	0	0.00	13.35	1	7,402	0.01%
2018/07/17	0	0.00	1	13.30	13.35	-1	7,304	-0.01%
2018/07/13	0	0.00	10	13.10	13.15	-10	7,209	-0.14%
2018/07/11	2	13.30	0	0.00	13.35	2	6,918	0.03%
2018/06/29	5	12.70	0	0.00	12.65	5	6,550	0.08%
2018/06/22	5	12.55	0	0.00	12.60	5	6,098	0.08%
2018/06/21	15	12.65	1	12.95	12.60	14	6,198	0.23%
2018/06/20	0	0.00	15	12.37	12.60	-15	6,389	-0.23%
2018/06/19	10	12.40	0	0.00	12.40	10	6,392	0.16%
2018/06/15	10	12.20	1	12.20	12.20	9	6,262	0.14%
2018/06/14	2	12.33	14.4	12.10	12.10	-12.4	6,279	-0.20%
2018/06/11	2	12.50	0	0.00	12.40	2	6,142	0.03%
2018/06/08	0	0.00	30	12.35	12.40	-30	6,099	-0.49%
2018/06/07	20	12.30	3	12.32	12.25	17	6,099	0.28%
2018/06/06	0	0.00	1	12.15	12.05	-1	6,105	-0.02%
2018/06/05	0	0.00	22	12.05	12.10	-22	6,128	-0.36%
2018/06/04	12	12.10	6	12.08	12.20	6	6,122	0.10%
2018/06/01	12	11.85	5	11.80	11.85	7	5,952	0.12%
2018/05/30	2	11.20	0	0.00	11.25	2	6,534	0.03%
2018/05/29	5	11.20	0	0.00	11.40	5	6,662	0.08%
2018/05/28	5	10.85	20	10.85	10.90	-15	6,902	-0.22%
2018/05/23	10	10.95	11	10.96	10.95	-1	7,979	-0.01%
2018/05/22	9	11.10	9	11.10	11.10	0	8,247	0.00%
2018/05/21	0	0.00	18	11.05	11.05	-18	8,767	-0.21%
2018/05/15	21	10.90	0	0.00	10.90	21	9,174	0.23%
2018/05/14	9	11.10	0	0.00	10.85	9	9,553	0.09%
2018/05/09	20	10.50	0	0.00	10.40	20	9,557	0.21%
2018/04/18	3	11.18	0	0.00	11.15	3	13,617	0.02%
2018/04/13	0	0.00	3	11.30	11.35	-3	15,988	-0.02%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	2	11.68	2	11.65	11.60	0	17,184	0.00%
2018/04/10	0	0.00	20	11.80	11.80	-20	17,410	-0.11%
2018/04/02	10	11.95	20	11.95	11.90	-10	18,769	-0.05%
2018/03/31	13	11.74	1	11.80	11.80	12	19,565	0.06%
2018/03/30	7	11.55	15	11.55	11.60	-8	20,463	-0.04%
2018/03/29	3	11.45	0	0.00	11.55	3	20,503	0.01%
2018/03/28	35	11.26	14	11.17	11.45	21	20,514	0.10%
2018/03/23	34	11.01	4	10.95	10.95	30	20,320	0.15%
2018/03/20	0	0.00	2	12.15	12.10	-2	19,964	-0.01%
2018/03/16	0	0.00	5	12.30	12.25	-5	20,511	-0.02%
2018/03/13	2	12.60	0	0.00	12.40	2	20,768	0.01%
2018/03/08	10	12.50	0	0.00	12.50	10	20,854	0.05%
2018/03/07	0	0.00	58	12.35	12.35	-58	20,770	-0.28%
2018/03/06	1	12.30	0	0.00	12.45	1	20,732	0.00%
2018/03/05	16	12.68	1	12.80	12.20	15	20,585	0.07%
2018/03/02	0	0.00	10	13.35	13.55	-10	19,892	-0.05%
2018/03/01	22	13.45	22	13.75	13.85	0	19,740	0.00%
2018/02/27	3	13.40	1.1	13.50	13.45	1.9	19,364	0.01%
2018/02/26	5	13.62	11	13.70	13.60	-6	19,157	-0.03%
2018/02/23	28	13.73	3	14.00	13.50	25	18,999	0.13%
2018/02/22	0	0.00	14	13.62	13.60	-14	18,331	-0.08%
2018/02/21	14	13.39	90	13.35	13.55	-76	18,062	-0.42%
2018/02/12	5	12.85	26	12.80	12.80	-21	17,554	-0.12%
2018/02/09	16	12.02	50	12.20	12.45	-34	17,463	-0.19%
2018/02/07	10	12.65	2	12.25	12.25	8	17,399	0.05%
2018/02/06	0	0.00	13	11.73	12.25	-13	17,268	-0.08%
2018/02/02	10	12.95	3	12.80	12.85	7	16,940	0.04%
2018/01/30	3	13.28	0	0.00	13.05	3	16,808	0.02%
2018/01/29	0	0.00	18.2	13.18	13.20	-18.2	16,648	-0.11%
2018/01/26	53	13.24	0	0.00	13.15	53	16,589	0.32%
2018/01/25	0	0.00	2	13.15	13.25	-2	16,668	-0.01%
2018/01/24	41	13.03	10	13.10	13.05	31	16,514	0.19%
2018/01/22	0	0.00	10	12.40	12.55	-10	16,061	-0.06%
2018/01/18	2	12.55	28	12.68	12.65	-26	16,342	-0.16%
2018/01/17	39	12.95	11	13.01	12.90	28	16,235	0.17%
2018/01/16	75	13.24	103	13.20	13.20	-28	15,894	-0.18%	大賣/
2018/01/15	3	13.30	16	13.12	13.05	-13	15,631	-0.08%
2018/01/12	12	13.95	23	13.95	13.90	-11	14,781	-0.07%
2018/01/11	9	14.11	13	13.98	13.90	-4	14,390	-0.03%
2018/01/10	96	14.05	150	14.19	14.00	-54	13,953	-0.39%	大賣/
2018/01/09	8	13.73	149.4	13.60	13.70	-141.4	12,861	-1.10%	大賣/鉅額交易
2018/01/08	114	13.39	256	13.22	13.40	-142	12,193	-1.16%	大買/大賣/鉅額交易
2018/01/05	219	12.82	20	12.65	12.85	199	11,174	1.78%	大買/鉅額交易
2018/01/04	15	12.89	32	12.82	12.70	-17	10,964	-0.16%
2018/01/03	22	12.70	46	12.75	12.75	-24	10,724	-0.22%
2018/01/02	79	12.79	105	12.89	12.85	-26	10,405	-0.25%	大賣/