中鴻 (2014)-群益金鼎-宜蘭券商分點個股進出

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
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:30

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

中鴻 (2014)籌碼相關－群益金鼎-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/12/11	5	19.70	5	19.40	19.35	0	8,737	0.00%
2024/12/05	2	19.00	0	0.00	18.95	2	8,727	0.02%
2024/12/03	4	18.99	0	0.00	19.15	4	8,742	0.05%
2024/11/29	1	19.50	0	0.00	19.70	1	8,595	0.01%
2024/11/28	10	19.75	1	19.85	19.95	9	8,604	0.10%
2024/11/22	0	0.00	1	20.50	20.50	-1	8,413	-0.01%
2024/11/21	1	20.15	0	0.00	20.15	1	8,412	0.01%
2024/11/13	2	20.55	0	0.00	20.30	2	8,369	0.02%
2024/11/08	1	21.00	0	0.00	20.85	1	8,299	0.01%
2024/11/07	13	21.80	3	21.70	21.35	10	8,245	0.12%
2024/11/04	0	0.00	1	20.55	20.55	-1	7,561	-0.01%
2024/11/01	1	20.30	0	0.00	20.90	1	7,717	0.01%
2024/10/29	0	0.00	0.9	20.62	20.60	-0.9	7,738	-0.01%
2024/10/28	2	20.90	5	20.60	20.85	-3	7,689	-0.04%
2024/10/25	0	0.00	5	20.60	20.70	-5	7,679	-0.07%
2024/10/24	0	0.00	3	20.75	20.65	-3	7,687	-0.04%
2024/10/23	10	20.95	0	0.00	20.95	10	7,673	0.13%
2024/10/22	0	0.00	1	21.00	21.00	-1	7,643	-0.01%
2024/10/21	8	21.43	8	21.41	21.55	0	7,645	0.00%
2024/10/18	7	21.25	10.4	21.27	21.25	-3.4	7,634	-0.04%
2024/10/17	10.4	21.38	0	0.00	21.40	10.4	7,681	0.14%
2024/10/16	2	20.63	5	21.18	20.50	-3	7,558	-0.04%
2024/10/09	6	20.70	10	21.15	20.50	-4	7,339	-0.05%
2024/10/08	34	22.03	3	22.02	21.60	31	7,111	0.44%
2024/10/07	2	22.30	0	0.00	22.10	2	6,735	0.03%
2024/10/04	0	0.00	1	22.75	22.55	-1	6,551	-0.02%
2024/10/01	23	22.70	21	22.76	22.95	2	6,229	0.03%
2024/09/30	12	22.29	15	22.85	22.55	-3	5,588	-0.05%
2024/09/27	0	0.00	9	21.26	21.45	-9	3,752	-0.24%
2024/09/26	0	0.00	10	19.38	19.50	-10	3,251	-0.31%
2024/09/25	12	19.28	0	0.00	19.25	12	3,209	0.37%
2024/09/24	0	0.00	1	18.65	18.70	-1	3,152	-0.03%
2024/09/18	0	0.00	10	18.70	18.80	-10	3,291	-0.30%
2024/09/16	10	18.55	0	0.00	18.55	10	3,296	0.30%
2024/09/05	1	18.00	0.8	18.05	17.85	0.2	3,444	0.01%
2024/08/30	0	0.00	21	19.30	19.35	-21	3,612	-0.58%
2024/08/28	1.1	19.00	0	0.00	19.05	1.1	3,673	0.03%
2024/08/19	0.1	18.82	0	0.00	18.80	0.1	4,076	0.00%
2024/08/16	20	19.00	0	0.00	19.00	20	4,147	0.48%
2024/08/14	0	19.45	0	0.00	19.20	0	4,635	0.00%
2024/08/13	0	18.90	0	0.00	18.75	0	4,583	0.00%
2024/08/12	0	0.00	1	19.00	18.90	-1	4,661	-0.02%
2024/08/08	0	0.00	1	18.95	18.85	-1	4,680	-0.02%
2024/08/07	0	0.00	4	19.29	19.30	-4	4,713	-0.08%
2024/08/05	2	18.93	0	0.00	18.90	2	4,669	0.04%
2024/08/02	3	21.05	0	0.00	21.00	3	4,536	0.07%
2024/08/01	0.1	21.50	0	0.00	21.60	0.1	4,571	0.00%
2024/07/30	0	0.00	2	21.25	21.55	-2	4,761	-0.04%
2024/07/29	2	21.60	0	0.00	21.30	2	4,779	0.04%
2024/07/26	31	21.10	0	0.00	21.15	31	4,793	0.65%
2024/07/19	2	21.58	4	21.65	21.60	-2	4,905	-0.04%
2024/07/18	0	0.00	2	22.25	22.25	-2	4,896	-0.04%
2024/07/17	1.2	21.91	2	22.00	21.95	-0.9	4,802	-0.02%
2024/07/16	5	21.95	0	0.00	21.85	5	4,872	0.10%
2024/07/11	1	21.25	0	0.00	21.35	1	5,689	0.02%
2024/07/08	13	21.80	50	21.90	21.80	-37	5,968	-0.62%
2024/07/05	0.1	22.00	0	0.00	21.95	0.1	6,171	0.00%
2024/07/02	10	21.35	0	0.00	21.40	10	7,634	0.13%
2024/07/01	0	0.00	2	21.40	21.40	-2	8,090	-0.02%
2024/06/20	0.1	22.25	0	0.00	22.30	0.1	8,032	0.00%
2024/06/19	0.2	21.98	0	0.00	22.00	0.2	7,997	0.00%
2024/06/13	1	21.80	0	0.00	21.90	1	7,936	0.01%
2024/06/11	5	22.25	0	0.00	22.05	5	8,012	0.06%
2024/06/06	6	22.05	0	0.00	22.20	6	8,010	0.07%
2024/06/05	0	22.45	0	0.00	22.20	0	8,000	0.00%
2024/05/31	1	22.60	0	0.00	22.75	1	8,087	0.01%
2024/05/29	0	0.00	3	22.75	22.75	-3	8,223	-0.04%
2024/05/24	0	0.00	16	22.29	22.40	-16	8,139	-0.20%
2024/05/23	1	22.90	0	0.00	22.35	1	8,109	0.01%
2024/05/21	5	23.40	10	23.25	23.30	-5	7,906	-0.06%
2024/05/20	9	23.47	9	23.69	23.45	0	7,872	0.00%
2024/05/16	3	22.75	0	0.00	23.00	3	7,468	0.04%
2024/05/15	1	22.85	0	0.00	22.75	1	7,410	0.01%
2024/05/13	3	22.85	0	0.00	22.70	3	7,389	0.04%
2024/05/10	0	0.00	2	22.25	22.60	-2	7,354	-0.03%
2024/05/08	0	0.00	1	22.60	22.55	-1	7,260	-0.01%
2024/05/07	0	22.70	0	0.00	22.55	0	7,243	0.00%
2024/05/06	0.1	23.25	0	0.00	22.90	0.1	7,177	0.00%
2024/05/03	2	23.60	5	23.75	23.35	-3	7,119	-0.04%
2024/05/02	7	23.24	0	0.00	23.45	7	7,014	0.10%
2024/04/25	5	22.90	40	22.85	22.90	-35	6,973	-0.50%
2024/04/24	10	23.00	5	23.00	23.00	5	6,963	0.07%
2024/04/19	2	23.13	0	0.00	23.20	2	6,917	0.03%
2024/04/18	7	23.75	13.9	23.86	23.75	-6.9	6,679	-0.10%
2024/04/17	31	22.15	1	22.25	22.25	30	6,151	0.49%
2024/04/16	2	22.30	0	0.00	22.15	2	6,289	0.03%
2024/04/15	1	23.00	0	0.00	22.65	1	6,417	0.02%
2024/04/12	0	0.00	7	23.12	23.00	-7	6,362	-0.11%
2024/04/11	12	23.64	0	0.00	23.35	12	6,346	0.19%
2024/04/10	31	24.42	16	24.77	24.10	15	6,309	0.24%
2024/04/09	40	23.98	7	24.41	24.95	33	5,796	0.57%
2024/04/03	4	22.68	11	23.24	22.80	-7	5,013	-0.14%
2024/03/29	0	0.00	1	22.05	22.10	-1	5,293	-0.02%
2024/03/26	2	22.05	0	0.00	21.90	2	6,896	0.03%
2024/03/20	11	22.05	0	0.00	22.00	11	12,747	0.09%
2024/03/15	1	22.20	0	0.00	22.25	1	12,860	0.01%
2024/03/14	0	0.00	5	22.30	22.60	-5	12,852	-0.04%
2024/03/12	0	0.00	0.3	22.50	22.50	-0.3	12,711	0.00%
2024/03/08	4	22.03	0	0.00	22.05	4	12,716	0.03%
2024/03/07	1	22.05	0	0.00	22.40	1	12,713	0.01%
2024/03/04	4	22.50	0	0.00	22.50	4	12,611	0.03%
2024/03/01	0	0.00	1	23.10	23.05	-1	12,603	-0.01%
2024/02/27	1.5	23.02	0	0.00	23.05	1.5	12,710	0.01%
2024/02/26	0	0.00	3	23.45	23.35	-3	12,706	-0.02%
2024/02/23	1	23.55	3	23.50	23.35	-2	12,856	-0.02%
2024/01/31	1	23.85	0	0.00	23.80	1	13,148	0.01%
2024/01/30	4	24.04	2	24.25	24.00	2	13,144	0.02%
2024/01/29	0	0.00	15	24.12	24.40	-15	13,164	-0.11%
2024/01/26	15	24.12	0	0.00	24.15	15	13,153	0.11%
2024/01/25	0	0.00	2	23.85	23.75	-2	13,120	-0.02%
2024/01/24	0	0.00	11	23.91	23.95	-11	13,119	-0.08%
2024/01/23	10	23.85	0	0.00	23.85	10	13,112	0.08%
2024/01/22	2	23.25	3	23.28	23.35	-1	13,060	-0.01%
2024/01/19	4	23.08	1	23.05	23.20	3	13,049	0.02%
2024/01/17	3	23.38	0	0.00	23.35	3	13,021	0.02%
2024/01/15	2	24.55	0	0.00	24.45	2	12,963	0.02%
2024/01/12	1	24.40	0	0.00	24.35	1	13,000	0.01%
2024/01/11	1	24.40	2	24.30	24.40	-1	13,026	-0.01%
2024/01/10	3	24.38	0	0.00	24.35	3	13,180	0.02%
2024/01/09	1	25.25	0	0.00	25.10	1	13,022	0.01%
2024/01/08	2	26.35	9	26.27	26.05	-7	12,801	-0.05%
2024/01/05	5	26.09	0	0.00	26.10	5	12,727	0.04%
2024/01/04	0	0.00	6	26.23	26.25	-6	12,671	-0.05%
2024/01/03	0	0.00	2	25.68	25.70	-2	12,565	-0.02%
2023/12/29	5	26.15	5	26.05	26.05	0	12,465	0.00%
2023/12/28	6	26.18	0	0.00	25.95	6	12,479	0.05%
2023/12/27	6	26.28	1	26.20	26.20	5	12,340	0.04%
2023/12/26	1	26.70	10	26.75	26.70	-9	12,063	-0.07%
2023/12/25	14.1	27.50	7	27.62	26.95	7.1	11,878	0.06%
2023/12/22	1	26.95	34	26.90	27.00	-33	11,440	-0.29%
2023/12/21	15	27.81	11	27.55	27.70	4	10,953	0.04%
2023/12/20	22	28.19	22	28.44	28.20	0	10,450	0.00%
2023/12/19	70	27.11	41	27.31	27.75	29	9,327	0.31%
2023/12/18	35	26.71	35	26.79	26.85	0	7,949	0.00%
2023/12/15	5	25.18	9	25.70	26.00	-4	5,922	-0.07%
2023/12/14	0	0.00	5	23.55	23.65	-5	4,955	-0.10%
2023/12/13	2	23.25	0	0.00	23.10	2	5,090	0.04%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/07	0	0.00	1	23.75	23.55	-1	5,206	-0.02%
2023/12/01	0.4	23.40	0	0.00	23.50	0.4	5,088	0.01%
2023/11/28	2	23.65	1	23.65	23.65	1	5,111	0.02%
2023/11/22	3	22.73	0	0.00	22.70	3	4,929	0.06%
2023/11/21	0	0.00	2	22.50	22.70	-2	4,799	-0.04%
2023/11/15	0	0.00	5	21.40	22.10	-5	4,565	-0.11%
2023/11/14	0	0.00	5	21.20	21.20	-5	4,530	-0.11%
2023/11/13	10	21.20	0	0.00	21.20	10	4,654	0.21%
2023/11/10	2	21.00	0	0.00	20.95	2	4,724	0.04%
2023/11/07	0	0.00	3	21.65	21.70	-3	5,068	-0.06%
2023/11/01	1	21.60	0	0.00	21.40	1	5,892	0.02%
2023/10/31	1	21.70	0	0.00	21.55	1	6,448	0.02%
2023/10/27	0	0.00	2	21.55	21.45	-2	7,188	-0.03%
2023/10/19	3	21.33	1	21.20	21.25	2	7,739	0.03%
2023/10/18	0	0.00	1	21.40	21.75	-1	7,777	-0.01%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/12	0	0.00	1	21.80	21.85	-1	7,883	-0.01%
2023/10/06	0	0.00	0.6	22.05	22.00	-0.6	7,902	-0.01%
2023/10/05	1	21.60	0	0.00	21.90	1	7,962	0.01%
2023/10/04	0	0.00	1	21.55	21.55	-1	7,930	-0.01%
2023/10/02	1	22.55	1	22.55	22.60	0	7,867	0.00%
2023/09/27	1	23.05	0	0.00	22.90	1	7,881	0.01%
2023/09/21	2	24.45	1	24.25	24.30	1	7,775	0.01%
2023/09/20	0	0.00	3	24.93	24.70	-3	7,808	-0.04%
2023/09/19	0	0.00	4	24.90	24.80	-4	7,937	-0.05%
2023/09/18	3	24.70	22	24.75	24.70	-19	7,974	-0.24%
2023/09/15	4	23.95	4	24.00	24.10	0	7,772	0.00%
2023/09/14	0	0.00	1	23.40	23.65	-1	7,725	-0.01%
2023/09/12	1.1	23.69	0	0.00	23.65	1.1	8,259	0.01%
2023/09/11	1	23.35	0	0.00	23.25	1	8,243	0.01%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	0	0.00	1	23.20	23.20	-1	8,399	-0.01%
2023/09/01	1	23.25	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	2	23.05	23.10	-2	8,529	-0.02%
2023/08/30	2	22.80	2	22.75	22.80	0	8,744	0.00%
2023/08/25	2	22.93	0	0.00	22.90	2	8,695	0.02%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/22	0	0.00	2	22.75	22.80	-2	8,701	-0.02%
2023/08/21	1	23.00	0	0.00	22.95	1	8,709	0.01%
2023/08/17	1	22.70	0	0.00	22.70	1	8,597	0.01%
2023/08/16	15	22.70	15	22.95	22.85	0	8,488	0.00%
2023/08/15	1	23.20	0	0.00	23.25	1	8,433	0.01%
2023/08/14	20.2	23.32	1	23.35	23.25	19.2	8,369	0.23%
2023/08/11	2	24.48	0	0.00	24.50	2	8,200	0.02%
2023/08/09	5	25.50	0	0.00	25.35	5	8,026	0.06%
2023/08/08	4	25.56	2	25.55	25.45	2	7,979	0.03%
2023/08/07	4	25.94	9	25.83	26.10	-5	7,900	-0.06%
2023/08/04	10	25.94	40	25.85	26.10	-30	7,485	-0.40%
2023/08/02	13	25.36	3	25.55	25.35	10	6,959	0.14%
2023/07/31	0	0.00	3	24.25	24.15	-3	6,308	-0.05%
2023/07/28	3	24.43	0	0.00	24.40	3	6,270	0.05%
2023/07/26	5	24.50	0	0.00	24.50	5	6,197	0.08%
2023/07/25	9	24.50	0	0.00	24.70	9	6,081	0.15%
2023/07/24	13	24.91	1	25.20	24.65	12	6,006	0.20%
2023/07/21	1	24.40	5	24.34	24.25	-4	5,786	-0.07%
2023/07/20	3	24.73	2	24.25	24.65	1	5,833	0.02%
2023/07/17	1	24.20	1	24.00	24.20	0	5,975	0.00%
2023/07/14	0	0.00	4	24.01	23.85	-4	6,015	-0.07%
2023/07/13	3	23.45	5	23.50	23.35	-2	5,984	-0.03%
2023/07/12	1	23.10	0	0.00	23.10	1	6,002	0.02%
2023/07/11	1	23.30	0	0.00	23.35	1	6,005	0.02%
2023/07/07	0	0.00	4	23.41	23.35	-4	6,111	-0.07%
2023/07/06	1	23.80	3	23.72	23.80	-2	6,107	-0.03%
2023/07/05	0	0.00	5	24.35	24.20	-5	6,050	-0.08%
2023/07/03	1	24.35	3	24.55	24.50	-2	6,089	-0.03%
2023/06/30	1	24.65	0	0.00	24.40	1	6,058	0.02%
2023/06/29	4	24.65	0	0.00	24.65	4	6,043	0.07%
2023/06/28	0	0.00	7	24.96	24.85	-7	6,043	-0.12%
2023/06/27	11	25.28	16	24.96	25.25	-5	5,963	-0.08%
2023/06/26	25	24.91	11	25.00	24.75	14	5,823	0.24%
2023/06/21	1	24.65	3	24.58	24.55	-2	5,811	-0.03%
2023/06/20	0	0.00	2	24.65	24.65	-2	5,879	-0.03%
2023/06/19	9	24.96	17	24.87	24.90	-8	5,893	-0.14%
2023/06/16	0	0.00	2	24.48	24.55	-2	5,664	-0.04%
2023/06/14	2	23.90	2	24.30	23.85	0	5,686	0.00%
2023/06/09	1	23.90	0	0.00	23.95	1	5,802	0.02%
2023/06/08	2	23.83	0	0.00	23.90	2	5,983	0.03%
2023/06/07	1	24.05	13	23.87	23.95	-12	6,110	-0.20%
2023/06/06	3	23.93	0	0.00	23.85	3	6,211	0.05%
2023/06/05	12	24.55	2	24.48	24.40	10	6,245	0.16%
2023/06/01	0	0.00	2	23.20	23.10	-2	6,297	-0.03%
2023/05/30	1	23.10	0	0.00	23.00	1	6,578	0.02%
2023/05/26	2	23.05	0	0.00	23.00	2	7,358	0.03%
2023/05/25	3	23.30	0	0.00	23.25	3	7,578	0.04%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/18	0	0.00	1	23.70	23.60	-1	8,285	-0.01%
2023/05/15	0	0.00	1	23.15	23.35	-1	8,695	-0.01%
2023/05/12	5.1	23.75	0	0.00	23.00	5.1	8,750	0.06%
2023/05/11	5.1	23.75	0	0.00	23.40	5.1	8,702	0.06%
2023/05/08	0	0.00	2	24.45	24.40	-2	9,159	-0.02%
2023/05/05	0	0.00	3	24.50	24.45	-3	9,345	-0.03%
2023/05/04	1	24.05	5	24.10	24.05	-4	9,566	-0.04%
2023/05/03	2	24.20	0	0.00	24.25	2	9,880	0.02%
2023/05/02	1	24.15	5	24.20	24.20	-4	10,177	-0.04%
2023/04/25	11	24.68	0	0.00	24.45	11	11,452	0.10%
2023/04/21	5	25.11	0	0.00	25.55	5	12,174	0.04%
2023/04/19	1	26.15	0	0.00	26.15	1	12,265	0.01%
2023/04/17	3	26.42	0	0.00	26.65	3	12,290	0.02%
2023/04/14	3	26.68	0	0.00	26.70	3	12,409	0.02%
2023/04/13	2	27.05	1	27.10	27.10	1	12,479	0.01%
2023/04/07	1	26.50	0	0.00	26.55	1	13,120	0.01%
2023/03/31	0	0.00	1	26.35	26.40	-1	14,269	-0.01%
2023/03/28	1	26.05	0	0.00	26.15	1	17,801	0.01%
2023/03/24	2	26.50	0	0.00	26.55	2	19,550	0.01%
2023/03/23	0	0.00	3	26.27	26.40	-3	20,721	-0.01%
2023/03/22	0	0.00	9	26.68	26.60	-9	22,079	-0.04%
2023/03/21	0	0.00	2	26.85	26.85	-2	22,657	-0.01%
2023/03/17	3	27.00	0	0.00	27.15	3	22,606	0.01%
2023/03/16	1	27.00	1	27.05	27.05	0	22,463	0.00%
2023/03/15	2	27.90	0	0.00	27.60	2	22,491	0.01%
2023/03/13	4	27.30	0	0.00	27.75	4	22,740	0.02%
2023/03/08	0	0.00	2	28.35	28.40	-2	22,700	-0.01%
2023/03/07	0	28.75	0	0.00	28.80	0	22,742	0.00%
2023/03/03	2	28.25	0	0.00	28.30	2	22,580	0.01%
2023/03/02	1	27.60	10	27.54	28.15	-9	22,576	-0.04%
2023/03/01	14	27.84	11	27.71	27.40	3	22,561	0.01%
2023/02/24	8	28.97	5	28.98	28.90	3	22,234	0.01%
2023/02/23	9	29.49	11	29.61	29.70	-2	21,938	-0.01%
2023/02/21	7	29.28	7	29.31	29.25	0	21,945	0.00%
2023/02/20	4	29.33	2	29.20	29.20	2	22,379	0.01%
2023/02/17	0	0.00	16	28.95	29.00	-16	23,118	-0.07%
2023/02/16	1	29.25	24	28.90	28.80	-23	23,559	-0.10%
2023/02/15	0	0.00	2	28.95	28.40	-2	23,389	-0.01%
2023/02/14	1	28.65	1	28.80	28.80	0	23,295	0.00%
2023/02/13	17	28.74	1	28.80	28.85	16	23,198	0.07%
2023/02/08	4	28.76	1	28.90	28.65	3	23,104	0.01%
2023/02/07	0	0.00	4	28.25	28.80	-4	22,930	-0.02%
2023/02/06	4	27.78	2	27.85	28.05	2	22,757	0.01%
2023/02/03	4	28.03	100	27.95	27.80	-96	22,668	-0.42%
2023/02/02	53	28.25	64	28.44	28.45	-11	22,489	-0.05%
2023/02/01	56	28.46	73	29.06	28.75	-17	22,276	-0.08%
2023/01/31	7	29.08	28	29.13	29.00	-21	21,995	-0.10%
2023/01/30	16	28.88	6.7	28.87	29.00	9.3	21,744	0.04%
2023/01/17	0	0.00	6	28.50	28.45	-6	21,441	-0.03%
2023/01/16	1	28.00	6.1	28.00	27.95	-5.1	21,168	-0.02%
2023/01/13	18	27.66	12	28.17	27.75	6	20,983	0.03%
2023/01/12	26	28.04	5	28.50	27.60	21	20,674	0.10%
2023/01/11	1	27.75	4	27.66	27.80	-3	20,210	-0.01%
2023/01/09	39	27.44	4	27.48	27.35	35	19,992	0.18%
2023/01/06	1	26.90	0	0.00	27.10	1	19,758	0.01%
2023/01/05	1	26.60	0	0.00	26.50	1	19,785	0.01%
2023/01/03	0	0.00	2	27.25	27.10	-2	19,655	-0.01%
2022/12/30	0	0.00	10	27.25	26.75	-10	19,555	-0.05%
2022/12/28	6	27.13	0	0.00	26.80	6	19,437	0.03%
2022/12/27	0	0.00	12	26.89	26.70	-12	19,274	-0.06%
2022/12/26	2	27.78	4	27.56	27.10	-2	19,051	-0.01%
2022/12/23	0	0.00	12	27.83	27.60	-12	18,722	-0.06%
2022/12/22	25	27.19	10	27.27	27.30	15	17,973	0.08%
2022/12/21	52	26.66	23	26.64	27.10	29	16,789	0.17%
2022/12/20	18	26.03	1	24.70	24.70	17	15,380	0.11%
2022/12/19	3	26.63	3	27.13	26.00	0	14,732	0.00%
2022/12/16	51	27.52	25	27.65	27.50	26	14,061	0.18%
2022/12/15	41	27.30	52	27.40	27.60	-11	13,168	-0.08%
2022/12/14	31	26.43	27	26.60	25.90	4	12,193	0.03%
2022/12/13	6	24.68	33	24.64	26.40	-27	10,963	-0.25%
2022/12/12	61	23.99	0	0.00	24.00	61	10,542	0.58%
2022/12/09	5	23.65	0	0.00	23.80	5	10,567	0.05%
2022/12/06	2	24.35	2	24.50	24.15	0	10,594	0.00%
2022/12/05	0	0.00	15	24.32	24.70	-15	10,597	-0.14%
2022/12/02	7	23.61	0	0.00	23.60	7	10,364	0.07%
2022/12/01	0	0.00	11	24.28	23.95	-11	10,432	-0.11%
2022/11/30	1	23.65	0	0.00	23.80	1	10,464	0.01%
2022/11/25	17	22.89	5	23.30	22.80	12	10,516	0.11%
2022/11/24	10	22.93	10	22.75	22.80	0	10,531	0.00%
2022/11/23	6	22.81	2	23.15	22.75	4	10,466	0.04%
2022/11/18	1	23.80	0	0.00	23.90	1	10,353	0.01%
2022/11/17	1	24.00	2	24.05	24.20	-1	10,256	-0.01%
2022/11/16	3	23.77	0	0.00	24.45	3	10,149	0.03%
2022/11/15	13	24.06	11	23.27	24.10	2	9,713	0.02%
2022/11/14	0	0.00	48	21.86	22.45	-48	8,940	-0.54%
2022/11/11	4	20.63	0	0.00	20.45	4	8,585	0.05%
2022/11/09	0	0.00	2	20.75	20.75	-2	9,001	-0.02%
2022/11/03	2	20.55	2	20.40	20.55	0	9,955	0.00%
2022/11/01	0	0.00	2	19.95	20.00	-2	10,034	-0.02%
2022/10/31	4	19.71	0	0.00	19.70	4	10,146	0.04%
2022/10/28	1	19.90	0	0.00	19.90	1	10,270	0.01%
2022/10/26	2	20.50	0	0.00	20.45	2	10,711	0.02%
2022/10/24	40	21.53	0	0.00	21.30	40	11,165	0.36%
2022/10/20	60	21.08	60	21.50	22.45	0	11,328	0.00%
2022/10/19	0	0.00	140	21.77	21.90	-140	11,399	-1.23%	大賣/鉅額交易
2022/10/18	10	21.50	2	21.45	21.25	8	11,536	0.07%
2022/10/14	7	21.51	2	21.25	21.15	5	11,844	0.04%
2022/10/11	1.4	22.67	1	22.45	22.30	0.4	12,275	0.00%
2022/10/05	7	22.70	7	22.88	22.60	0	12,293	0.00%
2022/10/04	0	0.00	2	22.15	22.15	-2	12,230	-0.02%
2022/10/03	2	21.25	0	0.00	21.30	2	12,194	0.02%
2022/09/29	4	20.96	2	21.28	21.00	2	12,300	0.02%
2022/09/28	1	20.70	1	20.65	20.50	0	12,279	0.00%
2022/09/26	5	21.89	2	21.73	21.65	3	12,522	0.02%
2022/09/23	0	0.00	6	23.05	23.00	-6	12,506	-0.05%
2022/09/22	1	22.50	1	22.65	22.55	0	12,464	0.00%
2022/09/21	6	23.42	0	0.00	23.20	6	12,282	0.05%
2022/09/20	20	23.90	6	23.93	24.20	14	12,026	0.12%
2022/09/19	2	25.13	2	24.80	24.45	0	11,912	0.00%
2022/09/14	1	23.95	0	0.00	23.95	1	11,970	0.01%
2022/09/13	1	24.50	1	24.60	24.55	0	12,118	0.00%
2022/09/07	8	24.18	3	24.53	23.90	5	12,320	0.04%
2022/09/06	4	24.06	0	0.00	23.95	4	12,180	0.03%
2022/09/05	1	24.75	0	0.00	24.60	1	12,095	0.01%
2022/09/01	2	25.23	19	25.20	25.20	-17	12,175	-0.14%
2022/08/31	37	25.75	3	26.10	25.95	34	12,098	0.28%
2022/08/30	10	26.45	1	26.40	26.30	9	12,043	0.07%
2022/08/29	1	26.10	0	0.00	26.25	1	12,111	0.01%
2022/08/26	37	27.05	0	0.00	27.05	37	12,174	0.30%
2022/08/25	0	0.00	3	26.88	26.90	-3	12,183	-0.02%
2022/08/24	0	0.00	2	26.75	26.80	-2	12,216	-0.02%
2022/08/22	55	26.90	2	26.95	26.80	53	12,299	0.43%
2022/08/19	11	27.62	0	0.00	27.55	11	12,263	0.09%
2022/08/18	11	27.91	126	27.77	27.70	-115	12,205	-0.94%	大賣/鉅額交易
2022/08/17	103	27.31	12	27.38	27.45	91	12,084	0.75%	大買/
2022/08/16	11	27.23	0	0.00	27.20	11	11,983	0.09%
2022/08/15	1	27.90	9	27.29	27.60	-8	11,864	-0.07%
2022/08/12	8	26.31	206	25.68	26.00	-198	11,606	-1.71%	大賣/鉅額交易
2022/08/11	1	25.20	2	25.20	25.20	-1	11,403	-0.01%
2022/08/09	0	0.00	2	25.50	25.50	-2	11,359	-0.02%
2022/08/08	1	25.55	0	0.00	25.50	1	11,344	0.01%
2022/08/05	201	26.09	0	0.00	26.05	201	11,308	1.78%	大買/鉅額交易
2022/08/04	1	25.45	0	0.00	26.00	1	11,422	0.01%
2022/08/03	4	26.40	60	26.50	26.70	-56	11,402	-0.49%
2022/08/02	82	26.66	63	27.08	26.90	19	11,544	0.16%
2022/08/01	8	26.37	62	26.57	27.10	-54	11,292	-0.48%
2022/07/29	0	0.00	1	25.30	25.15	-1	11,552	-0.01%
2022/07/27	6	24.49	3	24.65	24.60	3	11,460	0.03%
2022/07/26	82	25.26	1	25.15	25.05	81	11,397	0.71%
2022/07/25	28	28.18	20	28.45	28.70	8	11,190	0.07%
2022/07/22	2	28.20	0	0.00	28.20	2	11,040	0.02%
2022/07/21	6	28.35	0	0.00	28.10	6	11,086	0.05%
2022/07/20	32	29.34	1	29.20	29.40	31	11,156	0.28%
2022/07/19	1	29.00	0	0.00	28.75	1	11,216	0.01%
2022/07/14	0	0.00	1	26.40	26.80	-1	11,223	-0.01%
2022/07/13	1	26.75	0	0.00	26.60	1	11,308	0.01%
2022/07/08	5	26.80	1	27.00	26.70	4	11,748	0.03%
2022/07/06	0	0.00	1	25.50	25.50	-1	11,951	-0.01%
2022/07/05	0	0.00	3	25.70	26.00	-3	12,164	-0.02%
2022/07/04	3	24.85	3	25.08	25.00	0	12,242	0.00%
2022/07/01	0	0.00	4	26.75	26.60	-4	12,314	-0.03%
2022/06/29	1	27.80	0	0.00	27.70	1	12,355	0.01%
2022/06/27	5	28.43	5	28.52	28.50	0	13,089	0.00%
2022/06/24	1	27.60	2	27.50	27.50	-1	13,382	-0.01%
2022/06/23	0	0.00	9	27.02	27.10	-9	13,663	-0.07%
2022/06/22	10	27.84	2	27.30	27.40	8	13,894	0.06%
2022/06/21	3	28.25	2	28.70	28.40	1	14,512	0.01%
2022/06/20	6	28.63	9	28.47	28.05	-3	14,978	-0.02%
2022/06/17	3	29.68	0	0.00	29.80	3	16,109	0.02%
2022/06/16	4	30.20	1	30.20	30.00	3	17,398	0.02%
2022/06/15	1	31.40	0	0.00	30.90	1	17,549	0.01%
2022/06/14	6	30.75	11	30.65	31.00	-5	17,760	-0.03%
2022/06/13	5	31.44	6	31.67	31.15	-1	18,175	-0.01%
2022/06/10	6	32.30	2	32.35	32.55	4	18,323	0.02%
2022/06/09	0.3	32.95	0	0.00	32.85	0.3	18,553	0.00%
2022/06/08	3	33.42	2	33.30	33.15	1	19,323	0.01%
2022/06/07	3	33.00	1	33.10	33.30	2	19,624	0.01%
2022/06/06	0.7	33.00	2	33.38	33.50	-1.3	19,839	-0.01%
2022/06/02	2	32.65	3	32.75	32.65	-1	21,173	0.00%
2022/06/01	5	33.20	11	33.30	33.15	-6	22,617	-0.03%
2022/05/31	1	32.70	0	0.00	32.70	1	22,746	0.00%
2022/05/30	0	0.00	3	33.53	33.40	-3	22,803	-0.01%
2022/05/27	4	33.06	0	0.00	33.00	4	23,267	0.02%
2022/05/26	9	32.82	1	32.80	32.80	8	23,743	0.03%
2022/05/25	1	32.55	1	32.70	32.65	0	23,894	0.00%
2022/05/24	1	32.90	1	33.60	32.90	0	24,000	0.00%
2022/05/23	3	33.30	1	33.30	33.00	2	24,170	0.01%
2022/05/20	2	33.13	7	32.58	33.10	-5	24,603	-0.02%
2022/05/19	16	31.93	1	31.90	31.90	15	25,466	0.06%
2022/05/18	0	0.00	6	33.47	33.45	-6	25,245	-0.02%
2022/05/17	2	32.95	2	32.95	32.95	0	25,175	0.00%
2022/05/16	0	0.00	1	33.05	32.90	-1	25,132	0.00%
2022/05/12	6	33.47	5	32.69	32.35	1	25,175	0.00%
2022/05/10	7	34.19	6	34.31	34.50	1	25,121	0.00%
2022/05/09	6	33.78	1	33.65	33.65	5	25,071	0.02%
2022/05/06	32.1	34.87	16	34.89	34.60	16.1	25,056	0.06%
2022/05/05	7.4	38.47	7	38.45	38.35	0.4	24,627	0.00%
2022/05/04	0	0.00	3.5	38.04	37.95	-3.5	24,616	-0.01%
2022/05/03	7	37.93	3	37.85	37.85	4	24,698	0.02%
2022/04/29	7	38.14	16.5	38.21	38.15	-9.5	24,756	-0.04%
2022/04/28	11	38.29	17.7	38.33	38.05	-6.7	24,853	-0.03%
2022/04/27	2	37.80	1	38.35	38.20	1	24,827	0.00%
2022/04/26	9	39.63	8	39.79	39.40	1	24,640	0.00%
2022/04/25	15	41.51	13	41.31	40.90	2	24,401	0.01%
2022/04/22	1.2	43.82	4	43.60	43.85	-2.8	24,199	-0.01%
2022/04/21	11	43.79	12	43.26	43.10	-1	24,298	0.00%
2022/04/20	10	43.90	7	43.60	43.60	3	24,620	0.01%
2022/04/19	19	44.76	5	45.10	44.50	14	24,576	0.06%
2022/04/18	15	44.96	9	45.08	44.75	6	24,596	0.02%
2022/04/15	4	47.16	3	47.23	46.80	1	24,461	0.00%
2022/04/14	5	47.13	9.3	47.22	46.80	-4.3	24,431	-0.02%
2022/04/13	9	47.24	25	47.20	47.10	-16	24,418	-0.07%
2022/04/12	3	46.05	2	46.10	46.70	1	24,421	0.00%
2022/04/11	15.5	46.90	13.5	47.20	46.65	2	24,375	0.01%
2022/04/08	22.5	47.00	13	47.25	47.50	9.5	24,241	0.04%
2022/04/07	43	46.97	43.3	47.54	45.75	-0.3	24,089	0.00%
2022/04/06	1	46.55	0	0.00	46.95	1	23,863	0.00%
2022/04/01	10	46.50	0	0.00	46.55	10	23,925	0.04%
2022/03/31	12	46.50	5	46.22	46.15	7	24,396	0.03%
2022/03/30	27	45.35	23	45.88	46.90	4	24,614	0.02%
2022/03/29	16	46.59	5	46.35	46.00	11	24,555	0.04%
2022/03/28	17	47.16	7	46.94	47.30	10	24,828	0.04%
2022/03/25	3	48.03	9	48.26	48.50	-6	25,621	-0.02%
2022/03/24	30.1	48.47	24	48.49	47.95	6.1	27,333	0.02%
2022/03/23	27	47.77	36	47.79	48.50	-9	28,160	-0.03%
2022/03/22	42	47.63	55	47.85	47.40	-13	27,779	-0.05%
2022/03/21	25	46.71	29.1	46.58	47.20	-4.1	26,656	-0.02%
2022/03/18	12	44.19	7	44.01	43.95	5	25,846	0.02%
2022/03/17	10	43.97	8	44.22	44.20	2	26,610	0.01%
2022/03/16	13	43.64	19	44.02	43.75	-6	26,726	-0.02%
2022/03/15	6	43.57	9	43.36	43.20	-3	26,546	-0.01%
2022/03/14	7	43.77	1	43.60	44.00	6	27,330	0.02%
2022/03/11	23	43.68	37	43.91	43.60	-14	27,832	-0.05%
2022/03/10	22	42.16	17	42.74	42.80	5	27,391	0.02%
2022/03/09	15	41.67	6	41.28	41.80	9	27,386	0.03%
2022/03/08	7	43.24	23	42.95	40.90	-16	27,456	-0.06%
2022/03/07	46	43.17	55	43.61	43.90	-9	26,189	-0.03%
2022/03/04	8	42.11	3	42.35	42.00	5	24,971	0.02%
2022/03/03	7	42.49	1	42.35	42.30	6	25,053	0.02%
2022/03/02	23	42.38	27	42.65	42.25	-4	25,338	-0.02%
2022/03/01	15	42.32	24	42.41	42.05	-9	26,021	-0.03%
2022/02/25	14	40.52	13	40.53	40.50	1	27,087	0.00%
2022/02/24	12	39.82	4	39.28	39.35	8	27,790	0.03%
2022/02/23	16	41.23	4.1	41.35	41.30	11.9	27,769	0.04%
2022/02/22	8	42.26	8.1	42.11	41.20	-0.1	27,786	0.00%
2022/02/21	15.2	41.54	21	42.53	42.75	-5.8	27,345	-0.02%
2022/02/18	0	0.00	1	39.70	39.85	-1	26,414	0.00%
2022/02/17	3	39.60	0	0.00	39.75	3	26,629	0.01%
2022/02/16	2	39.60	2	39.55	39.55	0	26,832	0.00%
2022/02/15	0	0.00	1	39.30	39.10	-1	27,223	0.00%
2022/02/14	2	39.85	1	39.90	39.80	1	28,130	0.00%
2022/02/11	2	40.63	6	40.46	40.35	-4	28,247	-0.01%
2022/02/10	5	40.31	2	40.50	40.50	3	28,566	0.01%
2022/02/09	4	40.19	2	40.05	40.25	2	29,265	0.01%
2022/02/08	2	40.10	19	39.69	40.00	-17	29,287	-0.06%
2022/02/07	26	39.80	31	38.59	39.85	-5	29,340	-0.02%
2022/01/26	20.5	37.00	0	0.00	37.00	20.5	29,320	0.07%
2022/01/25	0	0.00	1	37.15	36.75	-1	29,502	0.00%
2022/01/24	4	37.21	2	37.10	37.10	2	29,595	0.01%
2022/01/21	2	39.18	4	38.71	38.15	-2	29,608	-0.01%
2022/01/20	10	38.88	8	38.89	39.25	2	29,596	0.01%
2022/01/19	2	38.70	15	38.30	38.25	-13	29,578	-0.04%
2022/01/18	1	38.95	1	39.10	38.80	0	29,689	0.00%
2022/01/17	3	39.52	3	39.47	39.45	0	29,911	0.00%
2022/01/14	1	39.35	2	39.50	40.00	-1	30,508	0.00%
2022/01/13	9	39.79	14	39.73	40.00	-5	30,450	-0.02%
2022/01/12	2	38.08	1	38.00	38.45	1	30,188	0.00%
2022/01/10	2	38.58	5	38.99	38.90	-3	30,244	-0.01%
2022/01/07	16.8	39.34	1	40.20	39.05	15.8	30,235	0.05%
2022/01/06	4	39.69	3	39.77	39.75	1	30,272	0.00%
2022/01/05	21	40.37	16	40.54	40.25	5	30,346	0.02%
2022/01/04	4	40.11	2	40.05	40.15	2	30,395	0.01%
2022/01/03	9	40.59	1	40.60	40.70	8	30,572	0.03%
2021/12/30	1	41.05	0	0.00	41.15	1	30,805	0.00%
2021/12/29	0	0.00	6	41.31	41.50	-6	30,944	-0.02%
2021/12/28	4	41.08	1	41.00	41.10	3	31,211	0.01%
2021/12/27	13	41.20	10	41.35	41.00	3	31,412	0.01%
2021/12/24	7	43.88	10	43.54	42.55	-3	31,107	-0.01%
2021/12/23	7	43.52	9	43.84	43.55	-2	30,878	-0.01%
2021/12/22	2	44.25	15	44.32	43.90	-13	30,458	-0.04%
2021/12/21	48.1	42.87	36	43.48	44.55	12.1	29,872	0.04%
2021/12/20	70	43.70	68	43.52	44.05	2	28,816	0.01%
2021/12/17	26	41.54	48	41.63	41.70	-22	26,866	-0.08%
2021/12/16	7	39.53	10	39.59	39.40	-3	25,705	-0.01%
2021/12/15	7	39.99	1	39.85	39.95	6	25,899	0.02%
2021/12/14	26	40.31	12	39.85	39.65	14	25,870	0.05%
2021/12/13	13	40.22	28	40.17	40.90	-15	25,432	-0.06%
2021/12/10	13	38.84	4	38.91	38.50	9	24,588	0.04%
2021/12/09	8	38.74	5	39.01	38.45	3	24,644	0.01%
2021/12/08	8	39.46	27	39.74	39.15	-19	24,884	-0.08%
2021/12/07	17	38.38	25	38.46	39.00	-8	24,544	-0.03%
2021/12/06	7	37.49	32	37.08	37.10	-25	23,937	-0.10%
2021/12/03	5	36.30	27	36.54	36.50	-22	23,783	-0.09%
2021/12/02	17	36.17	3	36.30	36.20	14	23,710	0.06%
2021/12/01	2	35.20	2	35.00	35.40	0	23,638	0.00%
2021/11/30	8	34.92	0	0.00	35.10	8	23,681	0.03%
2021/11/29	1	35.05	0	0.00	35.10	1	23,701	0.00%
2021/11/26	16	36.52	2	36.20	36.25	14	23,693	0.06%
2021/11/25	46	38.20	33.2	38.71	38.15	12.9	23,602	0.05%
2021/11/24	15	36.92	28	37.21	37.40	-13	22,654	-0.06%
2021/11/23	19.2	35.11	21.5	34.88	35.20	-2.4	21,411	-0.01%
2021/11/22	1	32.35	11.6	33.08	33.40	-10.6	21,791	-0.05%
2021/11/19	5	33.43	1	33.35	32.85	4	21,762	0.02%
2021/11/18	5	33.75	0.5	33.85	33.90	4.5	21,745	0.02%
2021/11/17	1	33.80	19	33.75	33.85	-18	21,904	-0.08%
2021/11/16	9	34.09	7	34.44	34.10	2	22,142	0.01%
2021/11/15	5	34.75	2	34.65	34.75	3	22,263	0.01%
2021/11/12	21	35.75	15	36.60	35.55	6	22,815	0.03%
2021/11/11	72	36.75	19	37.14	36.25	53	22,815	0.23%
2021/11/10	0	0.00	2	35.30	34.95	-2	22,256	-0.01%
2021/11/09	22.3	35.62	16	35.73	35.70	6.3	22,466	0.03%
2021/11/08	23	36.21	34	36.24	36.25	-11	22,636	-0.05%
2021/11/05	4	34.43	0	0.00	34.30	4	22,459	0.02%
2021/11/04	1	35.70	6	36.09	35.15	-5	22,738	-0.02%
2021/11/03	12	35.61	21.3	35.80	35.70	-9.3	23,539	-0.04%
2021/11/02	1	35.05	6.1	35.74	35.15	-5.1	23,573	-0.02%
2021/11/01	12	35.22	6.6	35.37	35.20	5.4	23,736	0.02%
2021/10/29	11.2	34.89	11.2	35.06	35.10	0	23,880	0.00%
2021/10/28	0.3	34.50	1	34.95	34.85	-0.7	23,908	0.00%
2021/10/27	12	35.14	5	35.45	35.30	7	24,131	0.03%
2021/10/26	6.2	35.28	2	35.45	35.60	4.2	24,736	0.02%
2021/10/25	0.5	34.60	6.8	34.65	35.05	-6.3	25,027	-0.03%
2021/10/22	16	35.08	1	33.70	33.70	15	25,424	0.06%
2021/10/21	0	0.00	12	37.02	36.90	-12	25,461	-0.05%
2021/10/20	16	36.29	13	36.86	36.05	3	25,804	0.01%
2021/10/19	5	36.75	114	36.78	36.60	-109	26,215	-0.42%	大賣/鉅額交易
2021/10/18	110	35.96	11	36.46	36.40	99	26,883	0.37%	大買/
2021/10/15	3	36.42	2	36.75	36.30	1	27,449	0.00%
2021/10/14	28	36.00	26	36.35	36.35	2	28,019	0.01%
2021/10/13	8	36.21	21	36.03	35.80	-13	28,804	-0.05%
2021/10/12	11	36.46	1.2	37.57	36.10	9.8	29,292	0.03%
2021/10/08	13	37.23	11	37.23	37.00	2	30,189	0.01%
2021/10/07	11	37.42	10	38.20	38.30	1	31,156	0.00%
2021/10/06	4	38.91	4	38.35	38.05	0	32,370	0.00%
2021/10/05	1	36.95	10	38.54	39.00	-9	33,509	-0.03%
2021/10/04	1	37.30	0	0.00	37.10	1	34,130	0.00%
2021/10/01	6	40.23	0.3	39.30	39.15	5.7	35,544	0.02%
2021/09/30	2	40.85	6	41.20	41.80	-4	37,175	-0.01%
2021/09/29	3	40.68	4	40.65	40.35	-1	38,748	0.00%
2021/09/28	3	41.52	2	41.40	41.45	1	41,331	0.00%
2021/09/27	2	42.25	4	42.33	42.35	-2	44,443	0.00%
2021/09/24	1	41.50	5	41.64	41.75	-4	49,121	-0.01%
2021/09/23	6	40.66	24	40.27	41.25	-18	55,807	-0.03%
2021/09/22	19	41.57	1	42.55	41.00	18	63,801	0.03%
2021/09/17	3	43.82	0	0.00	44.45	3	67,891	0.00%
2021/09/16	7	44.82	0.5	44.35	44.15	6.5	70,029	0.01%
2021/09/15	1	44.55	26	45.00	45.05	-25	71,938	-0.03%
2021/09/14	10	45.53	3	45.70	45.50	7	75,763	0.01%
2021/09/13	3	46.78	17	47.12	46.90	-14	79,590	-0.02%
2021/09/10	3	46.05	5	46.01	46.35	-2	80,607	0.00%
2021/09/09	0	0.00	11	44.00	44.95	-11	81,642	-0.01%
2021/09/08	31	44.30	76	44.38	43.70	-45	84,570	-0.05%
2021/09/07	20	44.61	4	45.14	44.20	16	84,889	0.02%
2021/09/06	13.2	44.91	14	44.85	44.45	-0.8	85,072	0.00%
2021/09/03	7	44.55	9	44.69	44.05	-2	85,000	0.00%
2021/09/02	10	45.02	2	44.40	44.40	8	85,129	0.01%
2021/09/01	14	46.26	5	46.78	46.05	9	85,115	0.01%
2021/08/31	13	46.70	28	46.74	46.85	-15	85,070	-0.02%
2021/08/30	2	46.20	2	46.48	46.40	0	85,302	0.00%
2021/08/27	13	45.88	9	46.16	45.85	4	85,511	0.00%
2021/08/26	15	46.63	37	46.70	46.00	-22	85,671	-0.03%
2021/08/25	3	43.80	6	44.30	44.10	-3	85,317	0.00%
2021/08/24	31.6	43.91	12	44.09	44.00	19.6	89,217	0.02%
2021/08/23	10.6	44.50	34	44.67	44.10	-23.4	93,474	-0.03%
2021/08/20	31	42.95	30	43.15	43.40	1	96,058	0.00%
2021/08/19	17	44.43	6	43.35	42.75	11	98,816	0.01%
2021/08/18	22	44.21	30	44.72	45.40	-8	100,762	-0.01%
2021/08/17	26	46.37	13	44.38	44.30	13	102,491	0.01%
2021/08/16	9	48.18	16	47.95	47.80	-7	106,682	-0.01%
2021/08/13	26	48.26	8	48.20	47.80	18	111,289	0.02%
2021/08/12	8	48.14	22	48.69	49.30	-14	115,351	-0.01%
2021/08/11	24	48.08	59	48.10	47.00	-35	118,096	-0.03%
2021/08/10	9.2	48.06	25	48.15	47.30	-15.8	119,720	-0.01%
2021/08/09	73.2	48.73	44	48.79	48.85	29.2	121,383	0.02%
2021/08/06	7	46.89	3	47.23	47.00	4	123,407	0.00%
2021/08/05	19	47.96	3	47.75	47.15	16	126,196	0.01%
2021/08/04	2	49.38	12	49.21	48.60	-10	129,263	-0.01%
2021/08/03	3.1	48.79	2	48.75	48.75	1.1	134,933	0.00%
2021/08/02	14.1	49.00	1	48.65	49.25	13.1	138,109	0.01%
2021/07/30	17	49.47	27	49.45	48.90	-10	142,440	-0.01%
2021/07/29	2	47.40	11	48.33	48.90	-9	146,402	-0.01%
2021/07/28	35	47.31	45	46.93	46.90	-10	148,860	-0.01%
2021/07/27	22	47.61	23	48.19	46.50	-1	151,587	0.00%
2021/07/26	31	48.85	10	50.37	48.55	21	154,472	0.01%
2021/07/23	8	49.79	24	49.43	50.40	-16	157,355	-0.01%
2021/07/22	25.3	49.05	22	49.36	48.20	3.3	158,348	0.00%
2021/07/21	27.2	50.03	28	52.19	49.30	-0.8	159,661	0.00%
2021/07/20	16.2	51.86	13	52.34	51.50	3.2	159,499	0.00%
2021/07/19	32.1	53.60	80	53.11	53.10	-48	159,337	-0.03%
2021/07/16	13	53.06	18	53.27	53.00	-5	159,322	0.00%
2021/07/15	53.1	52.31	57	52.89	54.40	-4	159,147	0.00%
2021/07/14	62.2	50.49	52	50.77	50.70	10.2	158,637	0.01%
2021/07/13	82.1	53.80	81.7	55.85	52.60	0.4	158,188	0.00%
2021/07/12	106	57.81	105	59.65	57.40	1	157,356	0.00%	大買/大賣/
2021/07/09	121.1	56.90	134.1	56.87	56.50	-13	156,798	-0.01%	大買/大賣/
2021/07/08	103.1	58.16	114	57.46	58.50	-11	156,468	-0.01%	大買/大賣/
2021/07/07	98.4	57.00	58	57.90	56.50	40.4	155,332	0.03%
2021/07/06	112	60.24	122	60.23	59.60	-10	155,560	-0.01%	大買/大賣/
2021/07/05	168	61.68	121	61.98	61.30	47	156,896	0.03%	大買/大賣/
2021/07/02	139.1	59.69	171.4	60.79	60.10	-32.3	154,581	-0.02%	大買/大賣/
2021/07/01	197.1	60.05	81.2	61.19	58.80	115.9	153,370	0.08%	大買/鉅額交易
2021/06/30	206.6	62.18	245.1	62.36	61.20	-38.5	151,103	-0.03%	大買/大賣/
2021/06/29	295.1	59.04	286.6	59.10	59.50	8.5	147,776	0.01%	大買/大賣/
2021/06/28	131	53.87	159.1	53.07	55.70	-28.1	141,237	-0.02%	大買/大賣/
2021/06/25	81.5	51.28	73	52.48	50.70	8.5	136,878	0.01%
2021/06/24	68.5	50.46	72	50.84	50.60	-3.5	135,237	0.00%
2021/06/23	121	51.02	81.1	51.42	48.25	39.9	133,347	0.03%	大買/
2021/06/22	48.3	50.74	109.3	50.09	51.70	-61	130,040	-0.05%	大賣/
2021/06/21	84.5	47.96	69	48.38	47.00	15.5	125,972	0.01%
2021/06/18	132	50.97	124.1	51.19	50.00	7.9	124,583	0.01%	大買/大賣/
2021/06/17	119.1	52.79	130	52.57	50.80	-10.9	123,048	-0.01%	大買/大賣/
2021/06/16	17.1	51.18	3.1	51.24	50.40	14	120,480	0.01%
2021/06/15	11	49.43	9	48.04	50.60	2	120,113	0.00%
2021/06/11	4.5	47.16	19	47.19	47.20	-14.5	119,897	-0.01%
2021/06/10	21.6	46.57	32.5	45.32	47.10	-10.9	120,284	-0.01%
2021/06/09	2	46.50	2	45.50	46.80	0	120,431	0.00%
2021/06/08	25.6	48.30	16	48.49	48.55	9.6	120,709	0.01%
2021/06/07	11	45.53	7	47.22	47.20	4	120,863	0.00%
2021/06/04	11	50.30	25	50.87	49.95	-14	120,690	-0.01%
2021/06/03	33	51.87	1	52.00	51.60	32	121,601	0.03%
2021/06/02	34.1	52.90	12	53.28	52.70	22.1	121,644	0.02%
2021/06/01	184	53.40	176.5	53.26	53.30	7.5	122,374	0.01%	大買/大賣/
2021/05/31	168	52.28	174	52.47	52.40	-6	121,105	0.00%	大買/大賣/
2021/05/28	71	48.15	120.2	47.77	48.70	-49.2	118,089	-0.04%	大賣/
2021/05/27	216.5	45.33	138	45.64	44.30	78.5	116,115	0.07%	大買/大賣/
2021/05/26	63	43.98	89	43.94	44.10	-26	114,060	-0.02%
2021/05/25	143	44.20	168	44.43	44.00	-25	113,252	-0.02%	大買/大賣/
2021/05/24	213	46.06	137	46.22	45.05	76	113,497	0.07%	大買/大賣/
2021/05/21	161.5	44.99	103	44.53	46.15	58.5	110,303	0.05%	大買/大賣/
2021/05/20	150	44.80	144	44.27	43.00	6	105,867	0.01%	大買/大賣/
2021/05/19	57	43.73	42.2	44.52	45.00	14.8	101,894	0.01%
2021/05/18	24	40.94	40	40.88	40.95	-16	99,356	-0.02%
2021/05/17	38.4	37.51	50	37.65	37.25	-11.6	97,397	-0.01%
2021/05/14	96.3	44.57	77	43.27	41.35	19.3	95,502	0.02%
2021/05/13	34.3	46.54	37	46.69	45.90	-2.7	92,554	0.00%
2021/05/12	107.1	53.02	68.1	54.70	51.00	39.1	89,797	0.04%	大買/
2021/05/11	252.5	59.40	277.2	59.29	56.60	-24.7	86,567	-0.03%	大買/大賣/
2021/05/10	95	55.48	137.3	55.79	57.40	-42.3	80,795	-0.05%	大賣/
2021/05/07	84	49.31	180.1	49.73	52.20	-96.1	77,653	-0.12%	大賣/
2021/05/06	72.2	46.41	148	46.67	47.50	-75.8	73,184	-0.10%	大賣/
2021/05/05	57	42.98	65.9	42.37	43.20	-8.9	68,736	-0.01%
2021/05/04	226.1	40.14	119	41.58	39.30	107.1	66,023	0.16%	大買/大賣/鉅額交易
2021/05/03	126.1	44.54	304	43.24	42.65	-177.9	62,948	-0.28%	大買/大賣/鉅額交易
2021/04/29	300	40.52	122.4	41.09	42.60	177.6	59,681	0.30%	大買/大賣/鉅額交易
2021/04/28	92.5	39.32	85	39.39	38.75	7.5	56,519	0.01%
2021/04/27	167.5	39.44	162	39.93	40.00	5.5	55,435	0.01%	大買/大賣/
2021/04/26	67	38.30	21	39.03	39.25	46	53,702	0.09%
2021/04/23	7.5	33.99	48.7	35.16	35.70	-41.2	53,554	-0.08%
2021/04/22	57.5	37.08	45	37.33	36.25	12.5	53,573	0.02%
2021/04/21	33.5	35.21	37	34.11	35.40	-3.5	53,448	-0.01%
2021/04/20	13	33.64	2	33.38	34.50	11	53,279	0.02%
2021/04/19	19	33.35	40	34.03	34.70	-21	53,408	-0.04%
2021/04/16	46	30.98	42	31.39	31.55	4	53,007	0.01%
2021/04/15	1.1	29.00	23	28.94	28.70	-21.9	52,922	-0.04%
2021/04/14	32.7	27.55	35	27.76	27.80	-2.3	53,582	0.00%
2021/04/13	20.2	27.66	6	27.84	27.40	14.2	55,897	0.03%
2021/04/12	81.5	28.15	75	28.24	29.00	6.5	59,126	0.01%
2021/04/09	77	26.59	80.5	26.32	26.80	-3.5	58,542	-0.01%
2021/04/08	0	0.00	32	24.95	24.95	-32	56,092	-0.06%
2021/04/07	59.5	22.76	91	22.74	22.70	-31.5	56,933	-0.06%
2021/04/06	112	21.97	138	21.62	22.70	-26	56,288	-0.05%	大買/大賣/
2021/04/01	156	20.76	122.1	20.51	20.75	33.9	54,838	0.06%	大買/大賣/
2021/03/31	149	19.08	101	19.09	19.50	48	52,181	0.09%	大買/大賣/
2021/03/30	8	18.10	21	18.20	18.30	-13	51,223	-0.03%
2021/03/29	31	18.30	44	18.32	18.30	-13	52,583	-0.02%
2021/03/26	20	17.80	26	17.70	17.80	-6	55,864	-0.01%
2021/03/25	53	17.74	16	17.93	17.55	37	58,787	0.06%
2021/03/24	5	17.28	2	17.30	17.30	3	58,813	0.01%
2021/03/23	5	17.67	30	17.75	17.55	-25	59,227	-0.04%
2021/03/22	39	17.68	8	17.81	17.70	31	60,007	0.05%
2021/03/19	11	17.78	20	17.75	17.50	-9	61,924	-0.01%
2021/03/18	36	17.77	30	17.93	17.75	6	63,665	0.01%
2021/03/17	47	17.87	18	17.96	17.85	29	66,518	0.04%
2021/03/16	27	17.83	4	17.90	17.75	23	67,843	0.03%
2021/03/15	11	18.43	52	18.56	18.35	-41	67,472	-0.06%
2021/03/12	38	18.71	48	18.50	18.75	-10	67,060	-0.01%
2021/03/11	30.1	18.25	21	18.29	18.25	9.1	66,686	0.01%
2021/03/10	35	18.14	44	18.34	18.20	-9	66,651	-0.01%
2021/03/09	75	18.56	35	18.55	18.40	40	66,366	0.06%
2021/03/08	14	18.10	35	18.17	18.10	-21	65,151	-0.03%
2021/03/05	63	18.00	145	18.35	17.85	-82	64,811	-0.13%	大賣/
2021/03/04	80	18.50	128	18.46	18.60	-48	63,711	-0.08%	大賣/
2021/03/03	62.2	17.86	37.8	17.97	17.75	24.3	61,301	0.04%
2021/03/02	55	17.86	37	17.64	17.30	18	60,155	0.03%
2021/02/26	82	17.52	34	17.49	17.45	48	59,714	0.08%
2021/02/25	75	17.45	39	17.26	17.45	36	58,896	0.06%
2021/02/24	129	16.99	88	17.41	16.50	41	58,000	0.07%	大買/
2021/02/23	23	16.32	48	16.80	17.20	-25	55,364	-0.05%
2021/02/22	12	15.50	1	15.80	15.65	11	54,002	0.02%
2021/02/19	15	15.33	8	15.34	15.45	7	53,465	0.01%
2021/02/18	19	15.08	0	0.00	15.40	19	52,997	0.04%
2021/02/17	0.3	14.15	1.9	14.18	14.25	-1.6	52,242	0.00%
2021/02/03	4	13.79	0	0.00	13.70	4	51,751	0.01%
2021/02/02	20	14.00	20	13.95	14.20	0	51,453	0.00%
2021/02/01	10	13.45	10	13.55	13.80	0	51,289	0.00%
2021/01/29	0	0.00	1	13.75	13.60	-1	51,075	0.00%
2021/01/27	0	0.00	7	14.80	14.40	-7	51,213	-0.01%
2021/01/26	0	0.00	5	14.85	14.85	-5	51,226	-0.01%
2021/01/25	1	15.40	12	15.33	15.25	-11	51,006	-0.02%
2021/01/22	12	14.95	13	14.98	15.25	-1	50,670	0.00%
2021/01/20	21	14.82	32	15.09	14.60	-11	50,138	-0.02%
2021/01/19	50	15.45	49	15.74	15.35	1	49,711	0.00%
2021/01/18	37	15.09	15	14.75	15.10	22	49,391	0.04%
2021/01/15	3	16.18	31	16.09	15.70	-28	48,895	-0.06%
2021/01/14	30	16.40	30	16.78	16.40	0	48,484	0.00%
2021/01/13	30	16.00	0	0.00	16.10	30	47,717	0.06%
2021/01/12	6	15.98	12	15.75	15.70	-6	47,363	-0.01%
2021/01/11	1	16.75	31	17.08	16.65	-30	46,697	-0.06%
2021/01/08	47	16.70	47	16.85	16.80	0	46,275	0.00%
2021/01/07	52	16.78	45	17.18	16.85	7	45,602	0.02%
2021/01/06	110	17.98	115	18.27	17.65	-5	44,235	-0.01%	大買/大賣/
2021/01/05	147	17.79	155.5	17.45	17.80	-8.5	41,253	-0.02%	大買/大賣/
2021/01/04	63	16.51	67	16.40	16.50	-4	37,384	-0.01%
2020/12/31	50	15.75	50	15.52	15.75	0	35,812	0.00%
2020/12/30	71	15.57	60	15.89	15.50	11	35,197	0.03%
2020/12/29	66	15.44	31	15.53	15.35	35	33,981	0.10%
2020/12/28	15	15.08	30	15.50	15.00	-15	32,612	-0.05%
2020/12/25	58	15.56	17	15.68	15.50	41	31,474	0.13%
2020/12/24	20	15.81	63	15.89	15.50	-43	30,591	-0.14%
2020/12/23	51	15.95	26	15.78	16.00	25	29,622	0.08%
2020/12/22	45	16.52	60	16.52	15.20	-15	28,061	-0.05%
2020/12/21	58	15.60	88	15.43	15.75	-30	24,162	-0.12%
2020/12/18	42	14.34	10	14.30	14.35	32	21,095	0.15%
2020/12/17	56	14.16	35	14.18	14.20	21	20,410	0.10%
2020/12/16	51	14.26	65	14.43	14.25	-14	19,874	-0.07%
2020/12/15	58	14.63	30	14.44	14.15	28	18,916	0.15%
2020/12/14	63	14.16	82	14.01	14.30	-19	17,025	-0.11%
2020/12/11	122	13.59	161	13.70	13.75	-39	14,796	-0.26%	大買/大賣/
2020/12/10	125	12.62	18	12.78	12.85	107	11,829	0.90%	大買/鉅額交易
2020/12/09	10	11.55	0	0.00	11.70	10	10,342	0.10%
2020/12/08	3	11.90	0	0.00	11.90	3	10,395	0.03%
2020/12/07	1	12.10	1	12.00	12.10	0	10,456	0.00%
2020/12/04	18	12.05	33	12.09	12.05	-15	10,470	-0.14%
2020/12/03	13	11.77	4.1	11.82	11.70	8.9	10,500	0.09%
2020/12/01	1	11.70	1	11.85	11.90	0	10,639	0.00%
2020/11/30	2	12.05	31	12.06	12.05	-29	10,467	-0.28%
2020/11/27	22	11.70	23	11.51	11.70	-1	9,940	-0.01%
2020/11/26	20	11.35	22	11.50	11.35	-2	9,580	-0.02%
2020/11/25	30	11.13	12	11.16	11.20	18	9,397	0.19%
2020/11/24	9	10.99	26	10.97	11.00	-17	8,983	-0.19%
2020/11/23	21	11.05	14	10.78	11.05	7	8,851	0.08%
2020/11/20	2	10.50	2	10.45	10.45	0	8,295	0.00%
2020/11/16	2	10.00	0	0.00	10.00	2	8,069	0.02%
2020/11/11	10	10.50	10	10.55	10.45	0	7,943	0.00%
2020/11/06	2	10.20	0	0.00	10.20	2	7,675	0.03%
2020/11/05	0	0.00	33	10.59	10.20	-33	7,639	-0.43%
2020/11/04	0	0.00	2	10.40	10.40	-2	7,326	-0.03%
2020/10/30	0	0.00	19	9.99	9.85	-19	6,734	-0.28%
2020/10/21	2	10.05	0	0.00	9.99	2	6,228	0.03%
2020/10/20	0	0.00	1	9.87	9.82	-1	6,171	-0.02%
2020/10/14	0	0.00	5	10.25	10.15	-5	5,953	-0.08%
2020/10/06	0	0.00	1	9.70	9.89	-1	5,806	-0.02%
2020/09/25	1	9.04	0	0.00	9.18	1	5,804	0.02%
2020/09/24	0	0.00	2	9.19	9.17	-2	5,766	-0.03%
2020/09/23	5	9.60	0	0.00	9.50	5	5,670	0.09%
2020/09/21	2	9.88	0	0.00	9.90	2	5,528	0.04%
2020/09/18	0	0.00	5	10.05	9.87	-5	5,433	-0.09%
2020/09/17	15	10.08	20	9.85	9.86	-5	5,370	-0.09%
2020/09/16	4	10.05	0	0.00	10.20	4	5,064	0.08%
2020/09/14	20	10.65	0	0.00	10.30	20	4,917	0.41%
2020/09/11	5	10.25	0	0.00	10.30	5	4,782	0.10%
2020/09/10	15	10.49	0	0.00	10.55	15	4,457	0.34%
2020/09/09	10	10.20	0	0.00	10.65	10	4,283	0.23%
2020/09/08	0	0.00	1	10.50	10.25	-1	4,044	-0.02%
2020/09/07	0	0.00	16	10.05	10.40	-16	3,675	-0.44%
2020/09/02	10	9.42	2	9.36	9.36	8	3,213	0.25%
2020/09/01	0	0.00	3	9.18	9.19	-3	3,220	-0.09%
2020/08/31	1	9.37	7	9.04	9.32	-6	3,231	-0.19%
2020/08/28	5	8.70	20	8.75	8.75	-15	3,043	-0.49%
2020/08/27	20	9.01	27	8.85	8.88	-7	3,019	-0.23%
2020/08/26	10	8.65	12	8.60	8.61	-2	2,830	-0.07%
2020/08/25	0	0.00	0.1	8.47	8.52	-0.1	2,769	0.00%
2020/08/24	5	8.29	0	0.00	8.30	5	2,764	0.18%
2020/08/20	10	8.08	0	0.00	8.07	10	2,986	0.33%
2020/08/18	4	8.36	0	0.00	8.45	4	2,881	0.14%
2020/08/17	4	8.36	1.9	8.51	8.57	2.1	2,847	0.07%
2020/07/13	0	0.00	1	8.07	8.09	-1	3,067	-0.03%
2020/07/09	12	8.15	0	0.00	8.17	12	3,121	0.38%
2020/07/08	0	0.00	1	8.16	8.17	-1	3,121	-0.03%
2020/07/07	4	8.20	0	0.00	8.18	4	3,127	0.13%
2020/06/23	0	0.00	20	8.41	8.36	-20	3,233	-0.62%
2020/06/22	20	8.46	20	8.34	8.46	0	3,286	0.00%
2020/06/19	20	8.30	0	0.00	8.21	20	3,308	0.60%
2020/06/09	0	0.00	10	8.46	8.41	-10	3,786	-0.26%
2020/06/08	0	0.00	10	8.45	8.45	-10	3,934	-0.25%
2020/06/05	20	8.24	0	0.00	8.24	20	3,877	0.52%
2020/05/29	0	0.00	30	7.94	7.80	-30	3,933	-0.76%
2020/05/28	30	8.25	0	0.00	8.14	30	3,929	0.76%
2020/05/27	3	7.78	0	0.00	7.79	3	3,835	0.08%
2020/05/04	0	0.00	2	7.48	7.42	-2	3,728	-0.05%
2020/04/30	0	0.00	5	7.71	7.83	-5	3,666	-0.14%
2020/04/28	0	0.00	4	7.22	7.27	-4	3,708	-0.11%
2020/04/27	0	0.00	3	7.18	7.16	-3	3,850	-0.08%
2020/04/14	2	7.15	0	0.00	7.22	2	3,750	0.05%
2020/04/10	5	7.19	0	0.00	7.20	5	3,803	0.13%
2020/03/27	12	6.72	0	0.00	6.60	12	4,329	0.28%
2020/03/24	4	6.25	0	0.00	6.51	4	4,255	0.09%
2020/03/23	3	5.94	1	5.81	6.10	2	4,258	0.05%
2020/03/20	0	0.00	10	5.60	5.94	-10	4,280	-0.23%
2020/03/18	10	6.23	0	0.00	6.00	10	4,266	0.23%
2020/03/17	1	6.26	0	0.00	6.21	1	4,242	0.02%
2020/03/16	1	7.05	0	0.00	6.75	1	4,161	0.02%
2020/03/13	1	6.97	1	6.98	7.15	0	4,089	0.00%
2020/03/12	0	0.00	10	8.01	7.74	-10	3,916	-0.26%
2020/03/11	10	8.79	0	0.00	8.60	10	3,731	0.27%
2020/02/21	20	9.52	0	0.00	9.53	20	3,575	0.56%
2020/02/12	0	0.00	11	9.34	9.44	-11	3,658	-0.30%
2020/02/11	3	9.28	0	0.00	9.29	3	3,678	0.08%
2020/01/30	1	9.46	0	0.00	9.32	1	4,022	0.02%
2020/01/14	1	10.40	2	10.35	10.40	-1	3,815	-0.03%
2020/01/13	0	0.00	2	10.45	10.40	-2	3,863	-0.05%
2020/01/08	2	10.25	0	0.00	10.10	2	3,916	0.05%
2020/01/07	0	0.00	1	10.30	10.30	-1	3,887	-0.03%
2020/01/06	2	10.35	0	0.00	10.40	2	3,919	0.05%
2020/01/02	0	0.00	22	10.73	10.75	-22	3,871	-0.57%
2019/12/31	20	10.65	40	10.63	10.65	-20	3,837	-0.52%
2019/12/30	22	10.60	28	10.59	10.60	-6	3,759	-0.16%
2019/12/27	27	10.33	0	0.00	10.35	27	3,581	0.75%
2019/12/26	6	10.19	0	0.00	10.15	6	3,499	0.17%
2019/12/25	0	0.00	2	10.25	10.25	-2	3,463	-0.06%
2019/12/24	22	10.30	0	0.00	10.25	22	3,458	0.64%
2019/12/23	0	0.00	4	10.23	10.25	-4	3,387	-0.12%
2019/12/18	0	0.00	10	10.10	10.15	-10	3,320	-0.30%
2019/12/16	10	9.99	12	10.05	9.99	-2	3,207	-0.06%
2019/12/13	0	0.00	2	9.90	9.83	-2	3,091	-0.06%
2019/12/12	0	0.00	1	9.85	9.84	-1	3,071	-0.03%
2019/12/10	0	0.00	1	9.62	9.63	-1	3,033	-0.03%
2019/12/09	0.1	9.60	0	0.00	9.64	0.1	3,050	0.00%
2019/12/04	2	9.65	0	0.00	9.81	2	3,095	0.06%
2019/11/29	0	0.00	0.5	9.71	9.76	-0.5	3,101	-0.02%
2019/11/27	1	9.84	0	0.00	9.90	1	3,103	0.03%
2019/11/26	0	0.00	3	9.83	9.90	-3	3,083	-0.10%
2019/11/25	0	0.00	1	9.44	9.57	-1	2,972	-0.03%
2019/11/14	1	9.40	2	9.33	9.32	-1	3,002	-0.03%
2019/11/12	0	0.00	6	9.54	9.48	-6	3,202	-0.19%
2019/11/11	14	9.54	3	9.48	9.46	11	3,257	0.34%
2019/11/08	8	9.88	10	9.89	9.87	-2	3,199	-0.06%
2019/11/06	16	9.94	3	9.91	9.86	13	3,246	0.40%
2019/11/05	12	9.60	41	10.10	10.10	-29	3,174	-0.91%
2019/10/22	0	0.00	2	9.36	9.36	-2	3,091	-0.06%
2019/10/21	0	0.00	17	9.26	9.40	-17	3,119	-0.54%
2019/10/17	0	0.00	2	9.11	9.10	-2	3,266	-0.06%
2019/10/16	2	8.98	0	0.00	8.99	2	3,262	0.06%
2019/10/15	0	0.00	3	9.03	9.03	-3	3,256	-0.09%
2019/10/14	4	9.03	1	9.03	9.06	3	3,230	0.09%
2019/10/09	13	9.21	0	0.00	9.12	13	3,205	0.41%
2019/10/08	1	9.38	0	0.00	9.45	1	3,147	0.03%
2019/10/07	1	9.44	0	0.00	9.32	1	3,152	0.03%
2019/10/04	11	9.54	0	0.00	9.51	11	3,137	0.35%
2019/10/03	8	9.52	0	0.00	9.54	8	3,133	0.26%
2019/09/27	6	9.81	0	0.00	9.74	6	3,179	0.19%
2019/09/26	2	9.83	0	0.00	9.85	2	3,222	0.06%
2019/09/23	10	10.00	21	10.02	10.00	-11	3,243	-0.34%
2019/09/18	21	10.20	0	0.00	10.25	21	3,265	0.64%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/09/05	0	0.00	2	10.20	10.10	-2	3,475	-0.06%
2019/09/03	0	0.00	10	10.10	10.10	-10	3,491	-0.29%
2019/08/30	3	9.84	0	0.00	9.92	3	3,481	0.09%
2019/08/29	0	0.00	20	9.81	9.80	-20	3,506	-0.57%
2019/08/28	2	9.85	0	0.00	9.83	2	3,513	0.06%
2019/08/26	1	9.93	0	0.00	9.91	1	3,513	0.03%
2019/08/23	0	0.00	3	9.98	10.00	-3	3,544	-0.08%
2019/08/22	10	10.00	0	0.00	9.97	10	3,558	0.28%
2019/08/16	3	9.79	0	0.00	9.76	3	3,990	0.08%
2019/08/12	0	0.00	1	10.10	10.15	-1	4,047	-0.02%
2019/08/08	6	10.03	0	0.00	9.99	6	4,068	0.15%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	0	0.00	4	10.15	10.20	-4	4,156	-0.10%
2019/08/05	0	0.00	1	10.35	10.35	-1	4,223	-0.02%
2019/07/26	0	0.00	1	10.80	10.75	-1	5,495	-0.02%
2019/07/23	0	0.00	5	10.82	10.85	-5	5,661	-0.09%
2019/07/22	1	10.75	0	0.00	10.80	1	5,714	0.02%
2019/07/17	10	10.50	0	0.00	10.50	10	6,190	0.16%
2019/07/10	0	0.00	10	10.35	10.35	-10	6,814	-0.15%
2019/07/08	3	10.45	0	0.00	10.45	3	6,880	0.04%
2019/07/02	20	10.70	0	0.00	10.70	20	7,240	0.28%
2019/07/01	0	0.00	1	10.60	10.55	-1	7,356	-0.01%
2019/06/28	0	0.00	1	10.60	10.50	-1	7,393	-0.01%
2019/06/24	1	10.75	0	0.00	10.65	1	7,617	0.01%
2019/05/30	1	10.35	0	0.00	10.35	1	9,623	0.01%
2019/05/27	5	10.38	10	10.40	10.35	-5	9,845	-0.05%
2019/05/23	10	11.00	0	0.00	10.80	10	9,900	0.10%
2019/05/20	1	10.95	0	0.00	10.80	1	10,291	0.01%
2019/05/17	0	0.00	3	11.25	10.85	-3	10,353	-0.03%
2019/05/14	10	11.10	10	11.20	11.05	0	10,605	0.00%
2019/05/13	2	10.70	6	10.70	10.85	-4	10,715	-0.04%
2019/05/10	0	0.00	10	10.75	10.60	-10	11,052	-0.09%
2019/05/08	3	10.85	6	10.89	11.00	-3	11,056	-0.03%
2019/05/07	4	11.16	0	0.00	11.10	4	11,031	0.04%
2019/05/06	15	11.30	0	0.00	11.20	15	10,971	0.14%
2019/05/03	5	11.80	14	11.82	11.85	-9	10,577	-0.09%
2019/05/02	5	12.40	0	0.00	12.35	5	10,166	0.05%
2019/04/24	10	12.65	120	12.70	12.45	-110	9,822	-1.12%	大賣/鉅額交易
2019/04/23	0	0.00	2	12.45	12.45	-2	9,537	-0.02%
2019/04/22	10	12.30	3	12.28	12.30	7	9,344	0.07%
2019/04/19	0	0.00	4	11.98	11.95	-4	9,136	-0.04%
2019/04/18	2	11.95	0	0.00	11.95	2	9,258	0.02%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/15	1	11.85	3	11.87	11.90	-2	9,104	-0.02%
2019/04/12	1	11.80	3	11.75	11.75	-2	9,235	-0.02%
2019/04/11	0	0.00	3	12.00	11.90	-3	9,227	-0.03%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	15	11.98	2	11.95	12.05	13	9,131	0.14%
2019/04/08	0	0.00	10	11.85	11.85	-10	9,048	-0.11%
2019/04/03	1	11.60	0	0.00	11.70	1	8,878	0.01%
2019/04/02	0	0.00	10	11.35	11.45	-10	8,773	-0.11%
2019/04/01	8	11.50	3	11.45	11.40	5	8,713	0.06%
2019/03/29	0	0.00	3	11.40	11.40	-3	8,681	-0.03%
2019/03/28	6	11.28	0	0.00	11.30	6	8,700	0.07%
2019/03/27	0	0.00	5	11.40	11.40	-5	8,687	-0.06%
2019/03/26	17	11.57	0	0.00	11.50	17	8,615	0.20%
2019/03/22	10	11.70	5	11.55	11.55	5	8,526	0.06%
2019/03/21	1	11.75	0	0.00	11.75	1	8,418	0.01%
2019/03/20	3	11.80	0	0.00	11.70	3	8,396	0.04%
2019/03/18	7	11.96	0	0.00	11.90	7	8,057	0.09%
2019/03/13	1	12.00	1	12.05	12.00	0	8,029	0.00%
2019/03/11	118	12.00	0	0.00	12.00	118	8,335	1.42%	大買/鉅額交易
2019/03/06	5	12.40	22	12.36	12.40	-17	8,456	-0.20%
2019/03/05	75	12.20	66	12.26	12.30	9	8,093	0.11%
2019/02/27	3	12.00	5	12.00	12.05	-2	7,764	-0.03%
2019/02/26	10	12.25	15	12.13	12.10	-5	7,706	-0.06%
2019/02/25	13	12.14	0	0.00	12.15	13	7,565	0.17%
2019/02/22	0	0.00	1	12.10	12.05	-1	7,434	-0.01%
2019/02/21	0	0.00	20	12.15	12.30	-20	7,250	-0.28%
2019/02/20	32	12.15	12	12.33	12.05	20	7,093	0.28%
2019/02/19	2	11.93	1	11.90	11.90	1	6,848	0.01%
2019/02/15	6	12.01	0	0.00	11.90	6	6,849	0.09%
2019/02/14	2	12.10	5	12.06	12.05	-3	6,813	-0.04%
2019/02/13	5	12.15	0	0.00	12.15	5	6,807	0.07%
2019/02/12	0	0.00	17	12.17	12.30	-17	6,656	-0.26%
2019/02/11	10	12.10	4	12.06	12.00	6	6,421	0.09%
2019/01/30	0	0.00	23	11.63	11.65	-23	5,995	-0.38%
2019/01/28	2	11.20	11	11.20	11.25	-9	5,742	-0.16%
2019/01/25	0	0.00	1	11.10	11.10	-1	5,744	-0.02%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	3	11.15	11.20	-3	5,744	-0.05%
2019/01/22	2	11.05	0	0.00	11.10	2	5,759	0.03%
2019/01/21	1	11.10	2	11.10	11.10	-1	5,859	-0.02%
2019/01/18	2	10.85	2	11.00	10.90	0	5,983	0.00%
2019/01/16	2	10.85	4	10.88	10.85	-2	6,230	-0.03%
2019/01/15	2	10.85	0	0.00	10.90	2	6,303	0.03%
2019/01/14	3	10.73	0	0.00	10.75	3	6,380	0.05%
2019/01/11	1	10.85	1	10.90	10.90	0	6,485	0.00%
2019/01/10	10	11.05	0	0.00	11.00	10	6,475	0.15%
2019/01/09	10	11.10	12	11.15	11.20	-2	6,402	-0.03%
2019/01/08	1	10.75	1	10.80	10.70	0	6,276	0.00%
2019/01/07	0	0.00	1	10.60	10.75	-1	6,281	-0.02%
2019/01/04	4	10.26	0	0.00	10.35	4	6,333	0.06%
2019/01/02	3	10.90	4	10.94	10.95	-1	6,371	-0.02%
2018/12/28	2	10.70	0	0.00	10.70	2	6,395	0.03%
2018/12/27	0	0.00	1	10.90	10.75	-1	6,580	-0.02%
2018/12/26	2	10.70	0	0.00	10.70	2	6,614	0.03%
2018/12/24	0	0.00	1	11.00	11.05	-1	6,734	-0.01%
2018/12/22	2	10.95	0	0.00	11.00	2	6,853	0.03%
2018/12/21	2	10.90	0	0.00	10.95	2	7,001	0.03%
2018/12/20	3	11.05	0	0.00	11.00	3	7,110	0.04%
2018/12/18	7	11.27	0	0.00	11.20	7	7,709	0.09%
2018/12/14	4	11.39	6	11.44	11.45	-2	7,950	-0.03%
2018/12/12	1	11.35	0	0.00	11.30	1	8,196	0.01%
2018/12/10	5	11.35	0	0.00	11.20	5	8,290	0.06%
2018/12/06	12	11.62	35	11.74	11.40	-23	8,298	-0.28%
2018/12/05	20	11.75	0	0.00	11.85	20	8,402	0.24%
2018/12/04	50	11.96	30	12.02	11.85	20	8,327	0.24%
2018/12/03	1	11.85	1	11.85	11.90	0	8,343	0.00%
2018/11/30	0	0.00	15	11.88	11.60	-15	8,475	-0.18%
2018/11/29	17	11.78	4	11.95	11.80	13	8,448	0.15%
2018/11/28	1	11.15	3	11.35	11.30	-2	8,206	-0.02%
2018/11/27	2	11.10	1	11.25	11.20	1	8,265	0.01%
2018/11/26	1	11.25	0	0.00	11.25	1	8,475	0.01%
2018/11/22	10	11.55	10	11.45	11.35	0	8,925	0.00%
2018/11/14	0	0.00	2	11.60	11.65	-2	10,334	-0.02%
2018/11/09	1	11.90	0	0.00	11.65	1	11,095	0.01%
2018/11/08	1	11.85	2	11.85	11.85	-1	11,604	-0.01%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/02	1	11.90	2	11.98	11.80	-1	13,594	-0.01%
2018/10/29	2	11.45	0	0.00	11.50	2	13,966	0.01%
2018/10/24	1	11.85	1	11.85	11.85	0	13,778	0.00%
2018/10/22	1	12.55	0	0.00	12.70	1	13,880	0.01%
2018/10/19	5	12.70	19	12.76	12.55	-14	14,236	-0.10%
2018/10/18	15	13.00	0	0.00	13.00	15	14,220	0.11%
2018/10/17	0	0.00	0.9	12.95	12.90	-0.9	14,461	-0.01%
2018/10/16	1	13.20	0	0.00	13.20	1	14,446	0.01%
2018/10/09	0	0.00	3	13.70	13.70	-3	14,422	-0.02%
2018/10/05	1	13.50	0	0.00	13.60	1	14,547	0.01%
2018/10/03	3	14.30	0	0.00	14.10	3	14,705	0.02%
2018/10/02	3	14.35	0	0.00	14.25	3	14,676	0.02%
2018/10/01	3	14.25	1	14.30	14.50	2	14,670	0.01%
2018/09/28	1	14.85	0	0.00	14.45	1	14,652	0.01%
2018/09/27	0	0.00	5	14.60	14.75	-5	14,525	-0.03%
2018/09/26	6	14.67	3	14.77	14.65	3	14,427	0.02%
2018/09/25	2	14.00	0	0.00	14.40	2	14,220	0.01%
2018/09/19	10	14.05	13	14.03	14.05	-3	13,927	-0.02%
2018/09/18	0	0.00	12	13.50	13.50	-12	13,961	-0.09%
2018/09/17	0	0.00	5	13.40	13.35	-5	13,963	-0.04%
2018/09/14	7	13.35	5	13.40	13.40	2	14,181	0.01%
2018/09/13	3	13.30	3	13.30	13.35	0	14,127	0.00%
2018/09/12	0	0.00	8	13.19	13.25	-8	14,253	-0.06%
2018/09/11	0	0.00	5	13.05	13.15	-5	14,359	-0.03%
2018/09/10	5	13.20	25	13.07	13.00	-20	14,316	-0.14%
2018/09/07	36	13.40	17	13.57	13.50	19	14,138	0.13%
2018/09/06	10	13.40	0	0.00	13.15	10	14,021	0.07%
2018/09/05	0	0.00	10	13.65	13.65	-10	13,890	-0.07%
2018/09/04	7	13.71	0	0.00	13.80	7	13,909	0.05%
2018/09/03	2	13.80	0	0.00	13.65	2	13,905	0.01%
2018/08/31	5	13.95	9	13.95	14.00	-4	13,911	-0.03%
2018/08/29	8	14.01	15	14.00	14.00	-7	13,775	-0.05%
2018/08/27	6	15.02	35	14.81	14.95	-29	13,489	-0.21%
2018/08/24	34	15.00	10	15.70	15.05	24	13,586	0.18%
2018/08/23	20	15.50	3	15.62	15.50	17	13,303	0.13%
2018/08/22	12	15.23	30	15.19	15.00	-18	13,059	-0.14%
2018/08/21	23	15.07	25	14.95	15.05	-2	12,971	-0.02%
2018/08/20	31	14.63	9	14.93	14.55	22	12,662	0.17%
2018/08/17	6	15.05	65	15.13	15.00	-59	12,321	-0.48%
2018/08/16	5	15.15	20	15.18	15.35	-15	12,002	-0.12%
2018/08/15	24	15.62	24	15.92	15.60	0	11,641	0.00%
2018/08/14	65	15.50	49	15.21	15.60	16	11,049	0.14%
2018/08/13	42	14.59	17	14.44	14.45	25	10,062	0.25%
2018/08/10	38	14.33	13	14.35	14.25	25	9,425	0.27%
2018/08/09	10	14.00	0	0.00	13.95	10	9,094	0.11%
2018/08/08	3	13.90	0	0.00	13.90	3	9,088	0.03%
2018/08/06	2	13.80	11	13.80	14.15	-9	8,948	-0.10%
2018/08/03	0	0.00	10	14.35	13.85	-10	8,889	-0.11%
2018/08/02	0	0.00	31	14.08	14.00	-31	8,827	-0.35%
2018/08/01	10	14.15	0	0.00	14.20	10	8,717	0.11%
2018/07/31	22	14.18	0	0.00	14.25	22	8,653	0.25%
2018/07/27	1	13.75	1	13.90	13.90	0	8,392	0.00%
2018/07/26	20	13.95	6	13.96	13.80	14	8,311	0.17%
2018/07/25	0	0.00	30	13.44	13.65	-30	7,942	-0.38%
2018/07/24	30	13.48	0	0.00	13.45	30	7,810	0.38%
2018/07/20	0	0.00	1	13.15	12.95	-1	7,455	-0.01%
2018/07/12	2	13.40	22	13.35	13.35	-20	7,037	-0.28%
2018/07/11	43	13.30	22	13.35	13.35	21	6,918	0.30%
2018/07/06	0	0.00	12	12.78	12.95	-12	6,626	-0.18%
2018/07/05	1	12.50	0	0.00	12.55	1	6,571	0.02%
2018/07/04	0	0.00	4	12.65	12.65	-4	6,611	-0.06%
2018/07/03	6	12.47	0	0.00	12.40	6	6,668	0.09%
2018/07/02	10	12.85	0	0.00	12.95	10	6,572	0.15%
2018/06/28	0	0.00	6	13.10	13.05	-6	6,428	-0.09%
2018/06/27	0	0.00	1	13.00	13.15	-1	6,370	-0.02%
2018/06/20	0	0.00	1	12.50	12.60	-1	6,389	-0.02%
2018/06/13	1	12.50	0	0.00	12.40	1	6,294	0.02%
2018/06/12	0	0.00	2	12.50	12.50	-2	6,219	-0.03%
2018/06/11	2	12.60	12	12.45	12.40	-10	6,142	-0.16%
2018/06/08	0	0.00	50	12.25	12.40	-50	6,099	-0.82%
2018/06/05	1	12.20	41	12.14	12.10	-40	6,128	-0.65%
2018/06/04	3	11.95	91	12.10	12.20	-88	6,122	-1.44%
2018/06/01	10	11.75	1	11.75	11.85	9	5,952	0.15%
2018/05/31	34	11.30	2	11.35	11.45	32	5,847	0.55%
2018/05/30	1	11.25	3	11.23	11.25	-2	6,534	-0.03%
2018/05/29	0	0.00	1	11.20	11.40	-1	6,662	-0.02%
2018/05/21	2	11.10	2	11.05	11.05	0	8,767	0.00%
2018/05/17	1	10.95	1	11.00	10.90	0	8,978	0.00%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/11	0	0.00	12	11.00	10.90	-12	9,629	-0.12%
2018/05/10	10	10.85	50	10.76	11.00	-40	9,646	-0.41%
2018/05/04	10	10.50	0	0.00	10.50	10	10,028	0.10%
2018/05/03	30	10.32	0	0.00	10.35	30	10,150	0.30%
2018/04/27	2	10.80	0	0.00	10.80	2	10,942	0.02%
2018/04/26	0	0.00	5	10.75	10.75	-5	11,246	-0.04%
2018/04/25	5	10.80	0	0.00	10.90	5	11,433	0.04%
2018/04/24	1	11.25	0	0.00	11.00	1	11,765	0.01%
2018/04/23	1	11.40	0	0.00	11.20	1	12,093	0.01%
2018/04/20	12	11.35	0	0.00	11.40	12	12,365	0.10%
2018/04/18	0	0.00	7	11.20	11.15	-7	13,617	-0.05%
2018/04/16	7	11.35	0	0.00	11.15	7	15,298	0.05%
2018/04/13	0	0.00	10	11.35	11.35	-10	15,988	-0.06%
2018/04/09	0	0.00	2	12.05	12.00	-2	17,679	-0.01%
2018/04/02	0	0.00	11	11.90	11.90	-11	18,769	-0.06%
2018/03/31	0	0.00	4	11.80	11.80	-4	19,565	-0.02%
2018/03/26	2	10.70	10	10.80	10.85	-8	20,399	-0.04%
2018/03/23	4	11.05	0	0.00	10.95	4	20,320	0.02%
2018/03/20	0	0.00	2	12.05	12.10	-2	19,964	-0.01%
2018/03/19	0	0.00	1	12.15	12.05	-1	20,064	0.00%
2018/03/13	1	12.50	0	0.00	12.40	1	20,768	0.00%
2018/03/12	2	12.35	2	12.35	12.35	0	20,728	0.00%
2018/03/09	0	0.00	1	12.30	12.30	-1	20,818	0.00%
2018/03/08	0	0.00	22	12.49	12.50	-22	20,854	-0.11%
2018/03/06	15	12.49	6	12.53	12.45	9	20,732	0.04%
2018/03/05	27	12.80	2	12.60	12.20	25	20,585	0.12%
2018/03/02	16	13.48	10	13.48	13.55	6	19,892	0.03%
2018/03/01	28	13.72	14.8	13.88	13.85	13.2	19,740	0.07%
2018/02/27	3	13.55	31	13.81	13.45	-28	19,364	-0.14%
2018/02/26	30	13.68	4	13.89	13.60	26	19,157	0.14%
2018/02/23	6	13.87	15	13.86	13.50	-9	18,999	-0.05%
2018/02/22	1	13.55	12	13.68	13.60	-11	18,331	-0.06%
2018/02/21	7	13.23	5	13.55	13.55	2	18,062	0.01%
2018/02/12	0	0.00	6	12.77	12.80	-6	17,554	-0.03%
2018/02/09	4	12.30	7	12.35	12.45	-3	17,463	-0.02%
2018/02/08	3	12.05	2	12.15	12.20	1	17,444	0.01%
2018/02/07	8	12.45	0	0.00	12.25	8	17,399	0.05%
2018/02/06	8	12.13	1	12.35	12.25	7	17,268	0.04%
2018/02/05	8	12.70	11	12.62	12.85	-3	16,969	-0.02%
2018/02/02	4	12.80	6	12.93	12.85	-2	16,940	-0.01%
2018/02/01	2	12.85	2	12.95	12.85	0	16,948	0.00%
2018/01/31	0	0.00	3	13.20	12.95	-3	16,955	-0.02%
2018/01/30	2	13.05	0	0.00	13.05	2	16,808	0.01%
2018/01/29	0	0.00	5	13.20	13.20	-5	16,648	-0.03%
2018/01/26	4	13.13	15	13.20	13.15	-11	16,589	-0.07%
2018/01/25	18	13.20	11	13.17	13.25	7	16,668	0.04%
2018/01/24	18	13.00	15	13.16	13.05	3	16,514	0.02%
2018/01/23	10	12.55	18	12.64	12.75	-8	16,150	-0.05%
2018/01/22	0	0.00	10	12.44	12.55	-10	16,061	-0.06%
2018/01/19	39	12.81	21	12.77	12.75	18	15,954	0.11%
2018/01/18	20	12.68	14	12.64	12.65	6	16,342	0.04%
2018/01/17	2.2	12.90	5	13.13	12.90	-2.8	16,235	-0.02%
2018/01/16	1	13.15	12	13.16	13.20	-11	15,894	-0.07%
2018/01/15	18	13.15	15	13.52	13.05	3	15,631	0.02%
2018/01/12	8	13.92	8	14.03	13.90	0	14,781	0.00%
2018/01/11	6	13.88	0	0.00	13.90	6	14,390	0.04%
2018/01/10	15	14.00	20.1	14.02	14.00	-5.1	13,953	-0.04%
2018/01/09	1	13.70	88	13.60	13.70	-87	12,861	-0.68%
2018/01/08	0	0.00	1	13.15	13.40	-1	12,193	-0.01%
2018/01/05	5	12.80	2	12.65	12.85	3	11,174	0.03%
2018/01/03	2	12.85	8	12.67	12.75	-6	10,724	-0.06%
2018/01/02	22	12.84	21	12.86	12.85	1	10,405	0.01%