中鴻 (2014)-永豐金-員林券商分點個股進出

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
22.35
漲跌
▼0.60
漲幅
-2.61%
成交量
13,093張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/22	0	0.00	0.1	23.15	22.95	-0.1	7,981	0.00%
2024/05/21	1	23.50	0	0.00	23.30	1	7,906	0.01%
2024/05/20	12.1	23.48	2	23.63	23.45	10.1	7,872	0.13%
2024/05/16	1	23.00	0	0.00	23.00	1	7,468	0.01%
2024/05/07	1	22.50	0	0.00	22.55	1	7,243	0.01%
2024/05/03	1	23.50	0	0.00	23.35	1	7,119	0.01%
2024/04/29	10	23.50	10	23.55	23.55	0	7,038	0.00%
2024/04/26	2	23.00	2	23.20	23.20	0	6,947	0.00%
2024/04/22	1	22.80	0	0.00	22.80	1	7,016	0.01%
2024/04/19	5	23.28	2	23.80	23.20	3	6,917	0.04%
2024/04/18	3	23.65	9	23.54	23.75	-6	6,679	-0.09%
2024/04/17	1	22.25	26	22.22	22.25	-25	6,151	-0.41%
2024/04/16	3	22.17	2	22.30	22.15	1	6,289	0.02%
2024/04/15	6	22.91	71	23.16	22.65	-65	6,417	-1.01%
2024/04/12	28	23.04	80	23.10	23.00	-52	6,362	-0.82%
2024/04/11	0	0.00	101	23.85	23.35	-101	6,346	-1.59%	大賣/鉅額交易
2024/04/10	6	24.44	109	25.15	24.10	-103	6,309	-1.63%	大賣/鉅額交易
2024/04/09	395	24.92	12.7	24.20	24.95	382.3	5,796	6.59%	大買/鉅額交易
2024/04/08	0	0.00	5.3	22.64	22.70	-5.3	5,047	-0.10%
2024/04/03	11	23.05	4	23.14	22.80	7	5,013	0.14%
2024/03/28	1	22.35	0	0.00	22.05	1	5,898	0.02%
2024/03/27	1	21.90	0	0.00	22.10	1	6,376	0.02%
2024/03/26	1	22.05	0	0.00	21.90	1	6,896	0.01%
2024/03/25	1	22.20	0	0.00	22.20	1	8,059	0.01%
2024/03/22	0.1	22.20	0	0.00	22.20	0.1	9,550	0.00%
2024/03/21	0	0.00	4	22.20	22.20	-4	11,669	-0.03%
2024/03/20	2	22.08	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0	0.00	5	22.25	22.30	-5	12,828	-0.04%
2024/03/18	2	22.08	2	22.20	22.25	0	12,849	0.00%
2024/03/15	3	22.23	0	0.00	22.25	3	12,860	0.02%
2024/03/14	7	22.24	1	22.70	22.60	6	12,852	0.05%
2024/03/13	2	22.00	13	22.00	22.00	-11	12,771	-0.09%
2024/03/12	0	22.35	0	0.00	22.50	0	12,711	0.00%
2024/03/11	0	0.00	3	22.05	22.30	-3	12,732	-0.02%
2024/03/08	2.1	22.03	1	22.15	22.05	1.1	12,716	0.01%
2024/03/07	4.1	22.31	0	0.00	22.40	4.1	12,713	0.03%
2024/03/06	1.4	22.46	0	0.00	22.40	1.4	12,652	0.01%
2024/03/04	9.1	22.53	0	0.00	22.50	9.1	12,611	0.07%
2024/03/01	2	23.05	0	0.00	23.05	2	12,603	0.02%
2024/02/29	2	23.08	3	23.00	23.20	-1	12,736	-0.01%
2024/02/27	2.2	23.17	0	0.00	23.05	2.2	12,710	0.02%
2024/02/26	8	23.39	0	0.00	23.35	8	12,706	0.06%
2024/02/23	3.1	23.55	1.1	23.63	23.35	2	12,856	0.02%
2024/02/22	2	23.73	3	23.77	23.75	-1	12,900	-0.01%
2024/02/21	1	23.90	0	0.00	23.75	1	12,943	0.01%
2024/02/19	0.3	24.30	0	0.00	24.40	0.3	13,040	0.00%
2024/02/16	4	23.61	0	0.00	23.95	4	13,129	0.03%
2024/02/05	0	0.00	3	23.47	23.55	-3	13,087	-0.02%
2024/01/31	10	23.80	0	0.00	23.80	10	13,148	0.08%
2024/01/30	1	24.00	0	0.00	24.00	1	13,144	0.01%
2024/01/26	0	0.00	1	24.30	24.15	-1	13,153	-0.01%
2024/01/25	0	0.00	1	23.80	23.75	-1	13,120	-0.01%
2024/01/23	0	0.00	2	23.65	23.85	-2	13,112	-0.02%
2024/01/22	2	23.35	3	23.30	23.35	-1	13,060	-0.01%
2024/01/19	2	23.10	0	0.00	23.20	2	13,049	0.02%
2024/01/17	1	23.55	13	23.50	23.35	-12	13,021	-0.09%
2024/01/16	2	23.93	0	0.00	23.90	2	13,025	0.02%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	4	24.40	1	24.35	24.35	3	13,180	0.02%
2024/01/09	9	25.31	1	25.00	25.10	8	13,022	0.06%
2024/01/05	0.1	26.15	0	0.00	26.10	0.1	12,727	0.00%
2024/01/04	0	0.00	5	26.19	26.25	-5	12,671	-0.04%
2024/01/03	2	25.70	7	25.62	25.70	-5	12,565	-0.04%
2024/01/02	1	26.30	0	0.00	26.05	1	12,482	0.01%
2023/12/29	1.1	26.14	0	0.00	26.05	1.1	12,465	0.01%
2023/12/28	9.2	26.14	7	25.99	25.95	2.2	12,479	0.02%
2023/12/27	9.4	26.21	1	26.20	26.20	8.4	12,340	0.07%
2023/12/26	9.4	26.66	0	0.00	26.70	9.4	12,063	0.08%
2023/12/25	20	27.43	12	26.93	26.95	8	11,878	0.07%
2023/12/22	5.2	26.97	8	26.99	27.00	-2.8	11,440	-0.02%
2023/12/21	8.1	27.87	0	0.00	27.70	8.1	10,953	0.07%
2023/12/20	9	28.27	60	27.91	28.20	-51	10,450	-0.49%
2023/12/19	25.1	26.94	22	27.38	27.75	3.1	9,327	0.03%
2023/12/18	65	27.04	71	26.99	26.85	-6	7,949	-0.08%
2023/12/15	28	25.13	11	25.54	26.00	17	5,922	0.29%
2023/12/14	0	0.00	1	23.70	23.65	-1	4,955	-0.02%
2023/12/13	5	23.15	0	0.00	23.10	5	5,090	0.10%
2023/12/11	2	23.38	0	0.00	23.05	2	5,194	0.04%
2023/12/06	1	23.70	0	0.00	23.80	1	5,216	0.02%
2023/12/04	0	0.00	5	23.78	23.80	-5	5,142	-0.10%
2023/11/28	0	0.00	1	23.65	23.65	-1	5,111	-0.02%
2023/11/23	2	22.73	1	22.80	22.75	1	4,947	0.02%
2023/11/22	0	0.00	1.2	22.91	22.70	-1.2	4,929	-0.02%
2023/11/21	0	0.00	5	22.85	22.70	-5	4,799	-0.10%
2023/11/16	2	22.48	0	0.00	22.45	2	4,650	0.04%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/13	1	21.55	1	21.25	21.20	0	4,654	0.00%
2023/11/10	0	0.00	1	21.05	20.95	-1	4,724	-0.02%
2023/10/25	2	21.20	100	20.89	21.35	-98	7,308	-1.34%
2023/10/24	2	20.55	0	0.00	20.60	2	7,330	0.03%
2023/10/20	0	0.00	1	20.85	20.95	-1	7,503	-0.01%
2023/10/18	1	21.05	0	0.00	21.75	1	7,777	0.01%
2023/10/17	0	0.00	20	21.59	21.45	-20	7,782	-0.26%
2023/10/13	20	21.90	0	0.00	21.70	20	7,847	0.25%
2023/10/06	1	22.00	0	0.00	22.00	1	7,902	0.01%
2023/10/04	5	21.60	0	0.00	21.55	5	7,930	0.06%
2023/10/03	3	22.33	0	0.00	22.20	3	7,860	0.04%
2023/09/28	1.1	22.51	2	22.45	22.55	-0.9	7,923	-0.01%
2023/09/27	0.1	22.90	0	0.00	22.90	0.1	7,881	0.00%
2023/09/26	2	23.60	0	0.00	23.75	2	7,749	0.03%
2023/09/25	0	0.00	2	23.98	24.00	-2	7,773	-0.03%
2023/09/22	2	24.40	0	0.00	24.30	2	7,782	0.03%
2023/09/21	100	24.36	117	24.60	24.30	-17	7,775	-0.22%	大賣/
2023/09/20	2.4	25.01	57	24.96	24.70	-54.6	7,808	-0.70%
2023/09/19	11.3	24.67	4	24.83	24.80	7.3	7,937	0.09%
2023/09/18	55.3	24.82	0.4	24.90	24.70	54.9	7,974	0.69%
2023/09/15	0.4	24.05	2	24.00	24.10	-1.6	7,772	-0.02%
2023/09/12	0	0.00	1	23.65	23.65	-1	8,259	-0.01%
2023/09/06	0	0.00	6	23.32	23.30	-6	8,452	-0.07%
2023/09/04	1	23.75	2	23.45	23.70	-1	8,456	-0.01%
2023/09/01	1	23.05	0	0.00	23.15	1	8,427	0.01%
2023/08/31	1	23.10	0	0.00	23.10	1	8,529	0.01%
2023/08/30	1	22.75	0	0.00	22.80	1	8,744	0.01%
2023/08/29	2	22.70	0	0.00	22.75	2	8,721	0.02%
2023/08/28	1.4	23.04	0	0.00	22.95	1.4	8,699	0.02%
2023/08/21	5	23.00	0	0.00	22.95	5	8,709	0.06%
2023/08/18	6	23.18	0	0.00	23.20	6	8,681	0.07%
2023/08/17	22	22.90	24	22.33	22.70	-2	8,597	-0.02%
2023/08/15	0	0.00	21	23.40	23.25	-21	8,433	-0.25%
2023/08/14	2	23.20	5	23.32	23.25	-3	8,369	-0.04%
2023/08/11	6	24.62	0	0.00	24.50	6	8,200	0.07%
2023/08/10	0	0.00	1	25.20	25.15	-1	8,083	-0.01%
2023/08/09	2	25.53	6	25.80	25.35	-4	8,026	-0.05%
2023/08/07	203	25.59	202	25.83	26.10	1	7,900	0.01%	大買/大賣/
2023/08/04	2	26.05	5	26.14	26.10	-3	7,485	-0.04%
2023/08/02	38	25.95	36	25.47	25.35	2	6,959	0.03%
2023/08/01	3	24.85	1	24.95	24.70	2	6,343	0.03%
2023/07/31	0	0.00	3	24.35	24.15	-3	6,308	-0.05%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/25	0	0.00	1	24.65	24.70	-1	6,081	-0.02%
2023/07/24	0.1	24.70	10	25.00	24.65	-9.9	6,006	-0.16%
2023/07/21	0	0.00	1	24.80	24.25	-1	5,786	-0.02%
2023/07/20	15	24.63	0	0.00	24.65	15	5,833	0.26%
2023/07/19	0	0.00	1	23.60	23.60	-1	5,722	-0.02%
2023/07/14	0	0.00	16	23.82	23.85	-16	6,015	-0.27%
2023/07/13	0	0.00	1	23.40	23.35	-1	5,984	-0.02%
2023/07/12	0	0.00	3	23.15	23.10	-3	6,002	-0.05%
2023/07/11	0	0.00	2	23.40	23.35	-2	6,005	-0.03%
2023/07/10	10	23.50	3	23.55	23.40	7	6,079	0.12%
2023/07/06	5	23.87	12	23.80	23.80	-7	6,107	-0.11%
2023/07/05	0	0.00	13	24.50	24.20	-13	6,050	-0.21%
2023/07/03	0	0.00	2	24.63	24.50	-2	6,089	-0.03%
2023/06/30	1	24.50	0	0.00	24.40	1	6,058	0.02%
2023/06/29	10	24.75	0	0.00	24.65	10	6,043	0.17%
2023/06/28	11	24.85	0	0.00	24.85	11	6,043	0.18%
2023/06/27	1	25.05	2.6	25.21	25.25	-1.6	5,963	-0.03%
2023/06/26	1	24.80	4	24.98	24.75	-3	5,823	-0.05%
2023/06/21	1	24.50	0	0.00	24.55	1	5,811	0.02%
2023/06/20	14	24.63	0	0.00	24.65	14	5,879	0.24%
2023/06/19	2	24.93	10	25.00	24.90	-8	5,893	-0.14%
2023/06/16	4	24.20	6	24.60	24.55	-2	5,664	-0.04%
2023/06/15	23	23.74	0	0.00	23.65	23	5,518	0.42%
2023/06/14	16	23.87	3	23.98	23.85	13	5,686	0.23%
2023/06/13	3	23.22	6	23.20	23.20	-3	5,680	-0.05%
2023/06/12	2	23.63	2	23.65	23.50	0	5,720	0.00%
2023/06/09	1	23.85	0	0.00	23.95	1	5,802	0.02%
2023/06/08	4	23.86	133	23.91	23.90	-129	5,983	-2.16%	大賣/鉅額交易
2023/06/07	6	23.86	0	0.00	23.95	6	6,110	0.10%
2023/06/06	5	23.95	0	0.00	23.85	5	6,211	0.08%
2023/06/05	4	24.44	6	24.36	24.40	-2	6,245	-0.03%
2023/06/02	20	23.10	0	0.00	23.20	20	6,133	0.33%
2023/05/31	0	0.00	4	23.15	23.10	-4	6,394	-0.06%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/29	5	23.25	0	0.00	23.15	5	7,000	0.07%
2023/05/26	5	23.09	20	23.05	23.00	-15	7,358	-0.20%
2023/05/24	0	0.00	20	23.55	23.75	-20	7,658	-0.26%
2023/05/23	11	23.70	0	0.00	23.75	11	7,773	0.14%
2023/05/19	33	23.63	0	0.00	23.25	33	8,109	0.41%
2023/05/18	0	0.00	2	23.70	23.60	-2	8,285	-0.02%
2023/05/17	10	23.40	2	23.45	23.40	8	8,378	0.10%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	23.30	0	0.00	23.35	0	8,695	0.00%
2023/05/12	11	23.77	1	23.75	23.00	10	8,750	0.11%
2023/05/11	11	23.77	1	23.75	23.40	10	8,702	0.11%
2023/05/10	2	24.10	0	0.00	24.25	2	8,820	0.02%
2023/05/08	40	24.54	1	24.50	24.40	39	9,159	0.43%
2023/05/05	105	24.42	101	24.50	24.45	4	9,345	0.04%	大買/大賣/
2023/05/04	3.1	24.05	0	0.00	24.05	3.1	9,566	0.03%
2023/05/03	0	0.00	0.2	24.30	24.25	-0.2	9,880	0.00%
2023/05/02	2	24.20	4	24.15	24.20	-2	10,177	-0.02%
2023/04/28	4	24.44	1	24.55	24.50	3	10,489	0.03%
2023/04/27	9.1	24.48	1.5	24.19	24.30	7.6	10,776	0.07%
2023/04/26	0	0.00	2	24.45	24.60	-2	10,991	-0.02%
2023/04/25	4.4	25.02	23.9	24.56	24.45	-19.5	11,452	-0.17%
2023/04/24	13.2	25.36	3	25.25	25.15	10.2	11,957	0.09%
2023/04/21	7	25.27	3	25.82	25.55	4	12,174	0.03%
2023/04/20	15	25.79	0	0.00	25.75	15	12,054	0.12%
2023/04/19	1	26.15	3	26.15	26.15	-2	12,265	-0.02%
2023/04/18	0	0.00	1	26.60	26.55	-1	12,241	-0.01%
2023/04/17	5	26.60	12	26.55	26.65	-7	12,290	-0.06%
2023/04/14	8.2	26.68	6	26.88	26.70	2.2	12,409	0.02%
2023/04/13	1	26.80	3	27.10	27.10	-2	12,479	-0.02%
2023/04/12	2	26.80	0	0.00	26.80	2	12,549	0.02%
2023/04/11	2	26.85	0	0.00	26.95	2	12,654	0.02%
2023/04/10	3	26.75	10	26.80	26.90	-7	12,879	-0.05%
2023/04/06	20	26.45	0	0.00	26.75	20	13,469	0.15%
2023/03/31	1	26.40	0	0.00	26.40	1	14,269	0.01%
2023/03/28	0.3	26.48	0	0.00	26.15	0.3	17,801	0.00%
2023/03/27	20	26.60	0	0.00	26.50	20	18,537	0.11%
2023/03/23	12.2	26.38	5.6	26.21	26.40	6.6	20,721	0.03%
2023/03/22	6.2	26.76	0	0.00	26.60	6.2	22,079	0.03%
2023/03/21	1	26.90	0	0.00	26.85	1	22,657	0.00%
2023/03/20	4.4	26.60	2	26.75	26.65	2.4	22,689	0.01%
2023/03/17	0	0.00	1.6	27.15	27.15	-1.6	22,606	-0.01%
2023/03/16	7	27.10	2	27.00	27.05	5	22,463	0.02%
2023/03/15	1	27.55	0	0.00	27.60	1	22,491	0.00%
2023/03/14	5	27.70	0	0.00	27.60	5	22,529	0.02%
2023/03/13	10	27.36	4	27.35	27.75	6	22,740	0.03%
2023/03/10	6.1	28.05	0	0.00	27.90	6.1	22,697	0.03%
2023/03/09	1	28.75	0	0.00	28.70	1	22,744	0.00%
2023/03/08	6.1	28.35	1	28.35	28.40	5.1	22,700	0.02%
2023/03/07	3	28.70	5	28.50	28.80	-2	22,742	-0.01%
2023/03/06	110	28.57	102	28.85	28.40	8	22,627	0.04%	大買/大賣/
2023/03/03	25.1	28.01	25	28.15	28.30	0.1	22,580	0.00%
2023/03/02	2.1	27.94	1	28.10	28.15	1.1	22,576	0.00%
2023/03/01	108.2	27.97	0	0.00	27.40	108.2	22,561	0.48%	大買/鉅額交易
2023/02/24	2	28.90	0	0.00	28.90	2	22,234	0.01%
2023/02/23	1	29.70	24	29.59	29.70	-23	21,938	-0.10%
2023/02/22	25.1	29.05	18	29.07	29.20	7.1	21,873	0.03%
2023/02/21	0	0.00	2	29.25	29.25	-2	21,945	-0.01%
2023/02/20	0	0.00	11	29.13	29.20	-11	22,379	-0.05%
2023/02/17	12	29.01	113	29.08	29.00	-101	23,118	-0.44%	大賣/
2023/02/16	34	28.92	99	28.89	28.80	-65	23,559	-0.28%
2023/02/15	16.1	28.78	26	28.43	28.40	-9.9	23,389	-0.04%
2023/02/14	46	28.79	27	28.88	28.80	19	23,295	0.08%
2023/02/13	12	28.57	50	28.62	28.85	-38	23,198	-0.16%
2023/02/10	26	28.40	25	28.22	28.10	1	23,059	0.00%
2023/02/09	21	28.58	15	28.40	28.40	6	23,070	0.03%
2023/02/08	92.1	28.89	32	28.94	28.65	60.1	23,104	0.26%
2023/02/07	25	27.95	83	28.49	28.80	-58	22,930	-0.25%
2023/02/06	10	27.85	17	27.88	28.05	-7	22,757	-0.03%
2023/02/03	57	28.11	51	27.81	27.80	6	22,668	0.03%
2023/02/02	155	28.42	46	28.45	28.45	109	22,489	0.48%	大買/鉅額交易
2023/02/01	120	28.91	80	28.89	28.75	40	22,276	0.18%	大買/
2023/01/31	96	29.21	73	29.32	29.00	23	21,995	0.10%
2023/01/30	41	28.95	6	29.03	29.00	35	21,744	0.16%
2023/01/17	5	28.20	2	28.13	28.45	3	21,441	0.01%
2023/01/16	31	27.96	8	28.07	27.95	23	21,168	0.11%
2023/01/13	3	28.20	17	28.08	27.75	-14	20,983	-0.07%
2023/01/12	20	27.95	16	27.96	27.60	4	20,674	0.02%
2023/01/11	10	27.50	22	27.64	27.80	-12	20,210	-0.06%
2023/01/10	18	27.18	20	27.31	27.25	-2	19,989	-0.01%
2023/01/09	25	27.16	28	27.43	27.35	-3	19,992	-0.02%
2023/01/05	5	26.85	0	0.00	26.50	5	19,785	0.03%
2023/01/04	1	26.80	1	27.15	26.65	0	19,743	0.00%
2023/01/03	1	27.15	3	26.87	27.10	-2	19,655	-0.01%
2022/12/30	2	27.05	4	26.93	26.75	-2	19,555	-0.01%
2022/12/29	1	26.55	0	0.00	26.60	1	19,450	0.01%
2022/12/28	2	27.25	24	27.11	26.80	-22	19,437	-0.11%
2022/12/27	2	27.10	8	26.79	26.70	-6	19,274	-0.03%
2022/12/26	4	27.46	0	0.00	27.10	4	19,051	0.02%
2022/12/23	51	27.73	15	27.49	27.60	36	18,722	0.19%
2022/12/22	12	27.21	86	27.09	27.30	-74	17,973	-0.41%
2022/12/21	113	26.94	15	26.80	27.10	98	16,789	0.58%	大買/
2022/12/20	6	26.42	6	25.65	24.70	0	15,380	0.00%
2022/12/19	5	26.40	3	26.17	26.00	2	14,732	0.01%
2022/12/16	4	27.60	4	27.60	27.50	0	14,061	0.00%
2022/12/15	16	27.36	65	27.60	27.60	-49	13,168	-0.37%
2022/12/14	61	26.92	25	26.79	25.90	36	12,193	0.30%
2022/12/13	16	25.53	49	26.37	26.40	-33	10,963	-0.30%
2022/12/12	0	0.00	0.9	24.00	24.00	-0.9	10,542	-0.01%
2022/12/09	1	23.70	0	0.00	23.80	1	10,567	0.01%
2022/12/08	0	0.00	1	23.80	23.75	-1	10,633	-0.01%
2022/12/07	0	0.00	3	24.32	23.85	-3	10,670	-0.03%
2022/12/06	2	24.25	0	0.00	24.15	2	10,594	0.02%
2022/12/05	5	24.28	1	24.70	24.70	4	10,597	0.04%
2022/12/01	0	0.00	89	24.12	23.95	-89	10,432	-0.85%
2022/11/30	1	23.85	1	23.70	23.80	0	10,464	0.00%
2022/11/29	1	23.65	0	0.00	23.85	1	10,493	0.01%
2022/11/25	10	23.27	13	22.99	22.80	-3	10,516	-0.03%
2022/11/24	13	22.92	0	0.00	22.80	13	10,531	0.12%
2022/11/23	0	0.00	5	23.20	22.75	-5	10,466	-0.05%
2022/11/21	0	0.00	1	24.00	23.85	-1	10,361	-0.01%
2022/11/18	10	24.40	9	23.91	23.90	1	10,353	0.01%
2022/11/16	0	0.00	12	23.70	24.45	-12	10,149	-0.12%
2022/11/15	22	23.52	37	23.50	24.10	-15	9,713	-0.15%
2022/11/14	28	22.07	16	22.15	22.45	12	8,940	0.13%
2022/11/11	0	0.00	30	20.88	20.45	-30	8,585	-0.35%
2022/11/10	30	20.47	24	20.40	20.35	6	8,764	0.07%
2022/11/09	6	20.85	20	20.75	20.75	-14	9,001	-0.16%
2022/11/08	10	20.45	2	20.60	20.60	8	9,464	0.08%
2022/11/07	2	20.33	4	20.35	20.40	-2	9,865	-0.02%
2022/11/02	0	0.00	2	20.20	20.45	-2	9,996	-0.02%
2022/11/01	7	19.76	0	0.00	20.00	7	10,034	0.07%
2022/10/31	2	19.75	0	0.00	19.70	2	10,146	0.02%
2022/10/28	10	20.20	0	0.00	19.90	10	10,270	0.10%
2022/10/26	10	20.60	10	20.45	20.45	0	10,711	0.00%
2022/10/21	1	21.50	0	0.00	21.50	1	11,244	0.01%
2022/10/20	1	21.05	1	21.25	22.45	0	11,328	0.00%
2022/10/19	1	21.75	11	21.80	21.90	-10	11,399	-0.09%
2022/10/14	11	21.56	2	21.65	21.15	9	11,844	0.08%
2022/10/13	0	0.00	10	21.50	21.15	-10	11,967	-0.08%
2022/10/12	0	0.00	5	22.05	22.20	-5	12,127	-0.04%
2022/10/11	0	0.00	10	22.35	22.30	-10	12,275	-0.08%
2022/10/07	1	22.60	6	22.59	22.55	-5	12,243	-0.04%
2022/10/06	3	22.50	0	0.00	22.50	3	12,267	0.02%
2022/10/05	0	0.00	6	22.59	22.60	-6	12,293	-0.05%
2022/10/04	15	22.09	4	21.95	22.15	11	12,230	0.09%
2022/09/30	1	20.35	0	0.00	21.15	1	12,257	0.01%
2022/09/29	2	20.90	0	0.00	21.00	2	12,300	0.02%
2022/09/28	4	20.79	5	21.15	20.50	-1	12,279	-0.01%
2022/09/27	0	0.00	13	21.30	21.40	-13	12,321	-0.11%
2022/09/26	8	22.07	0	0.00	21.65	8	12,522	0.06%
2022/09/23	7	23.10	2	22.90	23.00	5	12,506	0.04%
2022/09/22	2	22.60	23	22.55	22.55	-21	12,464	-0.17%
2022/09/21	3	23.13	0	0.00	23.20	3	12,282	0.02%
2022/09/20	6	23.86	0	0.00	24.20	6	12,026	0.05%
2022/09/19	15	24.84	41	24.90	24.45	-26	11,912	-0.22%
2022/09/16	0	0.00	4	24.25	24.45	-4	11,816	-0.03%
2022/09/15	4	24.50	3	24.38	24.45	1	11,879	0.01%
2022/09/14	6	23.90	2	23.95	23.95	4	11,970	0.03%
2022/09/13	5	24.58	1	24.60	24.55	4	12,118	0.03%
2022/09/12	13	24.88	3	24.83	24.60	10	12,301	0.08%
2022/09/08	2	24.20	3	24.17	24.20	-1	12,320	-0.01%
2022/09/07	3	24.22	0	0.00	23.90	3	12,320	0.02%
2022/09/06	1	24.49	10	24.45	23.95	-9	12,180	-0.07%
2022/09/05	7	24.82	4	24.64	24.60	3	12,095	0.02%
2022/09/02	2	25.25	1	25.25	25.15	1	12,179	0.01%
2022/09/01	5	25.23	13	25.17	25.20	-8	12,175	-0.07%
2022/08/31	7	25.92	0	0.00	25.95	7	12,098	0.06%
2022/08/30	0	0.00	4	26.50	26.30	-4	12,043	-0.03%
2022/08/26	0	0.00	1	27.15	27.05	-1	12,174	-0.01%
2022/08/25	12	26.92	0	0.00	26.90	12	12,183	0.10%
2022/08/22	1	27.05	13	26.93	26.80	-12	12,299	-0.10%
2022/08/19	0	0.00	1	27.85	27.55	-1	12,263	-0.01%
2022/08/18	129	27.79	17	27.71	27.70	112	12,205	0.92%	大買/鉅額交易
2022/08/17	6	27.40	4	27.73	27.45	2	12,084	0.02%
2022/08/15	10	27.15	95	26.84	27.60	-85	11,864	-0.72%
2022/08/12	112	26.21	41	26.18	26.00	71	11,606	0.61%	大買/
2022/08/11	0	0.00	2	25.20	25.20	-2	11,403	-0.02%
2022/08/10	1	25.25	0	0.00	25.20	1	11,397	0.01%
2022/08/09	2	25.50	0	0.00	25.50	2	11,359	0.02%
2022/08/08	2	25.60	2	25.73	25.50	0	11,344	0.00%
2022/08/05	32	26.19	7	26.26	26.05	25	11,308	0.22%
2022/08/04	3	25.93	10	25.71	26.00	-7	11,422	-0.06%
2022/08/03	2	26.73	1	26.50	26.70	1	11,402	0.01%
2022/08/02	29	26.85	118	27.14	26.90	-89	11,544	-0.77%	大賣/
2022/08/01	115	27.04	25	26.40	27.10	90	11,292	0.80%	大買/
2022/07/28	2	24.73	2	24.98	24.90	0	11,523	0.00%
2022/07/27	2	24.60	0	0.00	24.60	2	11,460	0.02%
2022/07/26	19	25.12	0	0.00	25.05	19	11,397	0.17%
2022/07/25	4	28.59	10	28.56	28.70	-6	11,190	-0.05%
2022/07/22	2	27.95	2	28.55	28.20	0	11,040	0.00%
2022/07/21	41	28.29	2	28.35	28.10	39	11,086	0.35%
2022/07/20	1	29.15	27	29.15	29.40	-26	11,156	-0.23%
2022/07/19	26	28.66	8	28.63	28.75	18	11,216	0.16%
2022/07/18	3	27.80	0	0.00	28.40	3	11,158	0.03%
2022/07/15	1	26.65	1	26.75	26.85	0	11,091	0.00%
2022/07/13	0	0.00	8	26.79	26.60	-8	11,308	-0.07%
2022/07/12	0	26.68	0	0.00	26.75	0	11,532	0.00%
2022/07/11	2	27.00	0	0.00	27.00	2	11,650	0.02%
2022/07/08	10	26.70	7	27.01	26.70	3	11,748	0.03%
2022/07/07	0	0.00	5	25.25	26.00	-5	11,839	-0.04%
2022/07/06	3	25.60	0	0.00	25.50	3	11,951	0.03%
2022/07/05	1	25.50	36	25.79	26.00	-35	12,164	-0.29%
2022/07/04	7	24.94	24	24.97	25.00	-17	12,242	-0.14%
2022/07/01	1	26.80	2	27.03	26.60	-1	12,314	-0.01%
2022/06/30	0	0.00	9	26.81	26.85	-9	12,310	-0.07%
2022/06/29	1	27.80	0	0.00	27.70	1	12,355	0.01%
2022/06/28	3	27.95	0	0.00	27.95	3	12,507	0.02%
2022/06/27	3	28.00	7	28.49	28.50	-4	13,089	-0.03%
2022/06/24	5	27.65	0	0.00	27.50	5	13,382	0.04%
2022/06/22	6	27.37	10	27.74	27.40	-4	13,894	-0.03%
2022/06/21	24	28.37	13	28.55	28.40	11	14,512	0.08%
2022/06/20	11	28.79	14	28.65	28.05	-3	14,978	-0.02%
2022/06/17	2	29.80	2	29.80	29.80	0	16,109	0.00%
2022/06/16	11	30.42	1	30.10	30.00	10	17,398	0.06%
2022/06/15	2	31.25	6	31.20	30.90	-4	17,549	-0.02%
2022/06/14	5	30.61	1	30.75	31.00	4	17,760	0.02%
2022/06/13	8.1	31.57	0	0.00	31.15	8.1	18,175	0.04%
2022/06/10	10.1	32.26	0	0.00	32.55	10.1	18,323	0.06%
2022/06/09	22	32.78	0	0.00	32.85	22	18,553	0.12%
2022/06/08	12.1	33.02	7	33.35	33.15	5.1	19,323	0.03%
2022/06/07	7.1	33.05	0	0.00	33.30	7.1	19,624	0.04%
2022/06/06	0	0.00	39	33.37	33.50	-39	19,839	-0.20%
2022/06/02	20	32.64	0	0.00	32.65	20	21,173	0.09%
2022/06/01	5	33.15	2	33.05	33.15	3	22,617	0.01%
2022/05/31	8	33.10	0	0.00	32.70	8	22,746	0.04%
2022/05/30	6	33.59	2	33.45	33.40	4	22,803	0.02%
2022/05/27	6	33.07	0	0.00	33.00	6	23,267	0.03%
2022/05/26	1	33.05	11	32.73	32.80	-10	23,743	-0.04%
2022/05/25	2	32.60	26	32.60	32.65	-24	23,894	-0.10%
2022/05/24	3	33.27	0	0.00	32.90	3	24,000	0.01%
2022/05/19	5	32.26	21	31.95	31.90	-16	25,466	-0.06%
2022/05/18	2	33.53	5	33.30	33.45	-3	25,245	-0.01%
2022/05/16	1	32.70	0	0.00	32.90	1	25,132	0.00%
2022/05/13	2	32.80	1	32.75	32.75	1	25,157	0.00%
2022/05/12	5	32.45	18	32.69	32.35	-13	25,175	-0.05%
2022/05/11	36	33.65	3	34.20	33.65	33	25,046	0.13%
2022/05/10	8	34.33	4	34.48	34.50	4	25,121	0.02%
2022/05/09	8	33.91	14	34.15	33.65	-6	25,071	-0.02%
2022/05/06	29	34.81	0	0.00	34.60	29	25,056	0.12%
2022/05/05	5	38.30	20	38.63	38.35	-15	24,627	-0.06%
2022/05/04	2	37.90	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1	37.90	0	0.00	37.85	1	24,698	0.00%
2022/04/29	33	38.23	0	0.00	38.15	33	24,756	0.13%
2022/04/28	6	38.38	0	0.00	38.05	6	24,853	0.02%
2022/04/27	4	38.35	0	0.00	38.20	4	24,827	0.02%
2022/04/26	6.1	39.96	0	0.00	39.40	6.1	24,640	0.02%
2022/04/25	4	41.28	1	40.90	40.90	3	24,401	0.01%
2022/04/22	5	43.85	0	0.00	43.85	5	24,199	0.02%
2022/04/21	4	43.76	0	0.00	43.10	4	24,298	0.02%
2022/04/20	2	44.15	16	43.77	43.60	-14	24,620	-0.06%
2022/04/19	3	44.95	3	44.90	44.50	0	24,576	0.00%
2022/04/18	11.1	45.24	11	45.42	44.75	0.1	24,596	0.00%
2022/04/15	1	47.05	2	47.10	46.80	-1	24,461	0.00%
2022/04/14	13	46.84	18	46.93	46.80	-5	24,431	-0.02%
2022/04/13	16	47.21	13	46.95	47.10	3	24,418	0.01%
2022/04/12	3	46.22	0	0.00	46.70	3	24,421	0.01%
2022/04/11	7	46.91	2	46.70	46.65	5	24,375	0.02%
2022/04/08	0	0.00	26	46.79	47.50	-26	24,241	-0.11%
2022/04/07	42	46.59	22	46.48	45.75	20	24,089	0.08%
2022/04/06	0	0.00	11	46.81	46.95	-11	23,863	-0.05%
2022/04/01	11	46.40	0	0.00	46.55	11	23,925	0.05%
2022/03/31	15	46.16	14	46.43	46.15	1	24,396	0.00%
2022/03/30	9	45.18	2	45.93	46.90	7	24,614	0.03%
2022/03/29	12	46.22	10	46.68	46.00	2	24,555	0.01%
2022/03/28	32	47.22	7	47.31	47.30	25	24,828	0.10%
2022/03/25	3	48.30	10	48.30	48.50	-7	25,621	-0.03%
2022/03/24	48	48.16	26	48.48	47.95	22	27,333	0.08%
2022/03/23	5	47.37	35	47.56	48.50	-30	28,160	-0.11%
2022/03/22	33.1	47.87	124.1	48.08	47.40	-91	27,779	-0.33%	大賣/
2022/03/21	87	46.92	80	46.36	47.20	7	26,656	0.03%
2022/03/18	31	44.05	19.8	44.52	43.95	11.2	25,846	0.04%
2022/03/17	33	44.05	15	43.95	44.20	18	26,610	0.07%
2022/03/16	8	43.56	15	44.00	43.75	-7	26,726	-0.03%
2022/03/15	7	43.16	12	43.48	43.20	-5	26,546	-0.02%
2022/03/14	44.9	43.53	68	43.72	44.00	-23.1	27,330	-0.08%
2022/03/11	48	43.31	72.2	43.64	43.60	-24.2	27,832	-0.09%
2022/03/10	1	42.25	25	42.69	42.80	-24	27,391	-0.09%
2022/03/09	40.9	41.28	30	41.73	41.80	10.9	27,386	0.04%
2022/03/08	69	42.91	198	44.46	40.90	-129	27,456	-0.47%	大賣/鉅額交易
2022/03/07	158.8	43.53	121	43.60	43.90	37.8	26,189	0.14%	大買/大賣/
2022/03/04	3	42.02	4	42.08	42.00	-1	24,971	0.00%
2022/03/03	32	42.36	51	42.63	42.30	-19	25,053	-0.08%
2022/03/02	141	42.65	50	42.86	42.25	91	25,338	0.36%	大買/
2022/03/01	9	42.06	14	42.89	42.05	-5	26,021	-0.02%
2022/02/25	8	40.53	36	40.58	40.50	-28	27,087	-0.10%
2022/02/24	13	40.04	13	40.26	39.35	0	27,790	0.00%
2022/02/23	7	40.97	151	41.62	41.30	-144	27,769	-0.52%	大賣/鉅額交易
2022/02/22	42	42.07	62	42.97	41.20	-20	27,786	-0.07%
2022/02/21	268	42.56	91.2	41.44	42.75	176.8	27,345	0.65%	大買/鉅額交易
2022/02/18	8	39.73	15	39.90	39.85	-7	26,414	-0.03%
2022/02/17	2	39.65	45	39.85	39.75	-43	26,629	-0.16%
2022/02/16	9	39.53	50	39.62	39.55	-41	26,832	-0.15%
2022/02/15	17	39.63	1	39.65	39.10	16	27,223	0.06%
2022/02/14	25.1	39.73	21	39.70	39.80	4.1	28,130	0.01%
2022/02/11	23	40.39	21	40.69	40.35	2	28,247	0.01%
2022/02/10	53	40.39	39	40.54	40.50	14	28,566	0.05%
2022/02/09	1	40.15	2	40.25	40.25	-1	29,265	0.00%
2022/02/08	1.1	40.08	26	39.85	40.00	-24.9	29,287	-0.09%
2022/02/07	0	0.00	8	39.63	39.85	-8	29,340	-0.03%
2022/01/26	3	37.00	1	37.15	37.00	2	29,320	0.01%
2022/01/25	2	37.48	4	37.24	36.75	-2	29,502	-0.01%
2022/01/24	3	36.97	1	37.05	37.10	2	29,595	0.01%
2022/01/21	1	38.80	0	0.00	38.15	1	29,608	0.00%
2022/01/20	10	38.77	5	38.93	39.25	5	29,596	0.02%
2022/01/19	152	38.44	91	38.30	38.25	61	29,578	0.21%	大買/
2022/01/18	51	39.30	21	39.78	38.80	30	29,689	0.10%
2022/01/17	16	39.53	1	39.45	39.45	15	29,911	0.05%
2022/01/14	66	39.63	23	39.84	40.00	43	30,508	0.14%
2022/01/13	2	39.70	21	39.46	40.00	-19	30,450	-0.06%
2022/01/12	19	38.38	46	38.05	38.45	-27	30,188	-0.09%
2022/01/11	28	38.54	0	0.00	38.15	28	30,146	0.09%
2022/01/10	5	38.88	9	38.77	38.90	-4	30,244	-0.01%
2022/01/07	57	39.63	23	39.91	39.05	34	30,235	0.11%
2022/01/06	25	39.78	1	40.00	39.75	24	30,272	0.08%
2022/01/05	21	40.64	3	40.50	40.25	18	30,346	0.06%
2022/01/04	5	40.05	7.2	40.13	40.15	-2.2	30,395	-0.01%
2022/01/03	4	40.45	2	40.55	40.70	2	30,572	0.01%
2021/12/30	2	41.15	6	41.13	41.15	-4	30,805	-0.01%
2021/12/29	0	0.00	10	41.40	41.50	-10	30,944	-0.03%
2021/12/28	11	41.15	17	41.41	41.10	-6	31,211	-0.02%
2021/12/27	40	41.54	13	41.86	41.00	27	31,412	0.09%
2021/12/24	27	42.78	3	43.05	42.55	24	31,107	0.08%
2021/12/23	3	44.10	12	43.67	43.55	-9	30,878	-0.03%
2021/12/22	4	44.30	13	44.10	43.90	-9	30,458	-0.03%
2021/12/21	30	42.76	49	43.48	44.55	-19	29,872	-0.06%
2021/12/20	78	44.11	66	43.10	44.05	12	28,816	0.04%
2021/12/17	15	41.53	168.2	40.94	41.70	-153.2	26,866	-0.57%	大賣/鉅額交易
2021/12/16	16.1	39.42	10	39.45	39.40	6.1	25,705	0.02%
2021/12/15	3	39.93	74	40.04	39.95	-71	25,899	-0.27%
2021/12/14	30.2	39.87	9	39.91	39.65	21.2	25,870	0.08%
2021/12/13	173	40.57	17	40.34	40.90	156	25,432	0.61%	大買/鉅額交易
2021/12/10	18	38.73	1	39.50	38.50	17	24,588	0.07%
2021/12/09	10	38.68	6	39.00	38.45	4	24,644	0.02%
2021/12/08	130	39.88	208	39.77	39.15	-78	24,884	-0.31%	大買/大賣/
2021/12/07	84	38.26	118	38.97	39.00	-34	24,544	-0.14%	大賣/
2021/12/06	4	37.20	128.1	37.56	37.10	-124.1	23,937	-0.52%	大賣/鉅額交易
2021/12/03	16	36.31	16	36.36	36.50	0	23,783	0.00%
2021/12/02	2	36.03	6	36.15	36.20	-4	23,710	-0.02%
2021/12/01	7	34.96	4	35.15	35.40	3	23,638	0.01%
2021/11/30	3	34.88	5	34.90	35.10	-2	23,681	-0.01%
2021/11/29	13	35.10	18	34.93	35.10	-5	23,701	-0.02%
2021/11/26	18.1	36.70	15	36.89	36.25	3.1	23,693	0.01%
2021/11/25	45	37.99	128	38.62	38.15	-83	23,602	-0.35%	大賣/
2021/11/24	234	37.51	20	36.91	37.40	214	22,654	0.94%	大買/鉅額交易
2021/11/23	120	34.28	109	35.07	35.20	11	21,411	0.05%	大買/大賣/
2021/11/22	13	32.42	11	33.25	33.40	2	21,791	0.01%
2021/11/19	13.1	33.25	2	33.18	32.85	11.1	21,762	0.05%
2021/11/18	9	33.93	6	33.95	33.90	3	21,745	0.01%
2021/11/17	30	34.13	23	33.92	33.85	7	21,904	0.03%
2021/11/16	51	34.67	4	34.35	34.10	47	22,142	0.21%
2021/11/15	17.1	34.81	9	34.72	34.75	8.1	22,263	0.04%
2021/11/12	24.2	36.10	7	36.01	35.55	17.2	22,815	0.08%
2021/11/11	13	36.18	58	36.70	36.25	-45	22,815	-0.20%
2021/11/10	17	35.09	2	35.43	34.95	15	22,256	0.07%
2021/11/09	40.1	35.44	5	35.37	35.70	35.1	22,466	0.16%
2021/11/08	55	36.13	81.3	36.11	36.25	-26.3	22,636	-0.12%
2021/11/05	8	34.27	0	0.00	34.30	8	22,459	0.04%
2021/11/04	21	35.93	6	35.35	35.15	15	22,738	0.07%
2021/11/03	8	35.69	7	35.86	35.70	1	23,539	0.00%
2021/11/02	6	35.45	2	35.28	35.15	4	23,573	0.02%
2021/11/01	3	35.18	11	35.76	35.20	-8	23,736	-0.03%
2021/10/29	1	35.10	0	0.00	35.10	1	23,880	0.00%
2021/10/28	1	34.75	7	34.97	34.85	-6	23,908	-0.03%
2021/10/27	10	35.15	0	0.00	35.30	10	24,131	0.04%
2021/10/26	1	34.85	5	35.50	35.60	-4	24,736	-0.02%
2021/10/25	8	34.04	8	34.69	35.05	0	25,027	0.00%
2021/10/22	27	34.72	46	33.97	33.70	-19	25,424	-0.07%
2021/10/21	13	36.54	8	36.80	36.90	5	25,461	0.02%
2021/10/20	19	36.58	13	36.10	36.05	6	25,804	0.02%
2021/10/18	21	35.99	11	36.12	36.40	10	26,883	0.04%
2021/10/15	7	36.56	7	36.42	36.30	0	27,449	0.00%
2021/10/14	1	36.15	0	0.00	36.35	1	28,019	0.00%
2021/10/12	10	36.94	13	36.53	36.10	-3	29,292	-0.01%
2021/10/08	2	37.35	3	37.92	37.00	-1	30,189	0.00%
2021/10/07	64	37.78	93.1	37.68	38.30	-29.1	31,156	-0.09%
2021/10/06	6	38.79	5	38.05	38.05	1	32,370	0.00%
2021/10/05	46	37.75	23	37.38	39.00	23	33,509	0.07%
2021/10/04	9	38.85	192	38.23	37.10	-183	34,130	-0.54%	大賣/鉅額交易
2021/10/01	9	39.58	71	39.52	39.15	-62	35,544	-0.17%
2021/09/30	2	40.80	21	41.39	41.80	-19	37,175	-0.05%
2021/09/29	20	41.28	5	41.20	40.35	15	38,748	0.04%
2021/09/28	5	41.50	0	0.00	41.45	5	41,331	0.01%
2021/09/27	1	42.70	10	42.25	42.35	-9	44,443	-0.02%
2021/09/24	4	41.50	15	41.58	41.75	-11	49,121	-0.02%
2021/09/23	13	40.60	9	40.86	41.25	4	55,807	0.01%
2021/09/22	7.5	41.71	2	41.08	41.00	5.5	63,801	0.01%
2021/09/17	4	43.78	10	43.70	44.45	-6	67,891	-0.01%
2021/09/16	2	44.50	2	44.23	44.15	0	70,029	0.00%
2021/09/15	19	44.89	19	44.86	45.05	0	71,938	0.00%
2021/09/14	16	45.73	2	45.50	45.50	14	75,763	0.02%
2021/09/13	20	46.67	1	47.30	46.90	19	79,590	0.02%
2021/09/10	81	46.09	17	46.30	46.35	64	80,607	0.08%
2021/09/09	5	44.00	17	44.24	44.95	-12	81,642	-0.01%
2021/09/08	16	44.47	16	44.60	43.70	0	84,570	0.00%
2021/09/07	21	44.38	8	44.63	44.20	13	84,889	0.02%
2021/09/06	1	44.65	0	0.00	44.45	1	85,072	0.00%
2021/09/03	10	44.73	30	45.35	44.05	-20	85,000	-0.02%
2021/09/02	5.1	44.63	3	44.33	44.40	2.1	85,129	0.00%
2021/09/01	15	46.52	33	46.65	46.05	-18	85,115	-0.02%
2021/08/31	44	46.67	44	46.83	46.85	0	85,070	0.00%
2021/08/30	42	46.37	134	46.68	46.40	-92	85,302	-0.11%	大賣/
2021/08/27	35	45.99	22	46.27	45.85	13	85,511	0.02%
2021/08/26	154	47.02	66	47.00	46.00	88	85,671	0.10%	大買/
2021/08/25	5	44.05	0	0.00	44.10	5	85,317	0.01%
2021/08/24	13	43.57	26	44.08	44.00	-13	89,217	-0.01%
2021/08/23	38	44.60	10	44.22	44.10	28	93,474	0.03%
2021/08/20	10	43.11	5	42.77	43.40	5	96,058	0.01%
2021/08/19	27.2	43.34	16	44.60	42.75	11.2	98,816	0.01%
2021/08/18	30	43.29	33	44.08	45.40	-3	100,762	0.00%
2021/08/17	11	46.39	19.3	46.75	44.30	-8.3	102,491	-0.01%
2021/08/16	9	48.45	11	47.20	47.80	-2	106,682	0.00%
2021/08/13	25	48.14	63	48.08	47.80	-38	111,289	-0.03%
2021/08/12	26	48.78	86	48.65	49.30	-60	115,351	-0.05%
2021/08/11	50	47.74	120	48.06	47.00	-70	118,096	-0.06%	大賣/
2021/08/10	36	47.85	51	48.20	47.30	-15	119,720	-0.01%
2021/08/09	175	48.95	70	49.11	48.85	105	121,383	0.09%	大買/鉅額交易
2021/08/06	12	47.08	11	47.10	47.00	1	123,407	0.00%
2021/08/05	7	47.94	16	47.81	47.15	-9	126,196	-0.01%
2021/08/04	40	49.22	18	49.28	48.60	22	129,263	0.02%
2021/08/03	17	48.50	15.5	48.57	48.75	1.5	134,933	0.00%
2021/08/02	25	49.03	12	49.13	49.25	13	138,109	0.01%
2021/07/30	46	49.50	35	49.93	48.90	11	142,440	0.01%
2021/07/29	8.1	47.67	25.5	48.23	48.90	-17.4	146,402	-0.01%
2021/07/28	70	46.98	47	47.05	46.90	23	148,860	0.02%
2021/07/27	18	47.46	5	47.93	46.50	13	151,587	0.01%
2021/07/26	108	49.03	58	48.94	48.55	50	154,472	0.03%	大買/
2021/07/23	25	49.57	42	49.78	50.40	-17	157,355	-0.01%
2021/07/22	23.5	48.62	30	49.01	48.20	-6.5	158,348	0.00%
2021/07/21	85.2	51.61	63	51.34	49.30	22.2	159,661	0.01%
2021/07/20	53	52.36	8	51.61	51.50	45	159,499	0.03%
2021/07/19	30	53.58	197	53.78	53.10	-167	159,337	-0.10%	大賣/鉅額交易
2021/07/16	64	53.25	96	53.33	53.00	-32	159,322	-0.02%
2021/07/15	321	53.43	128	52.54	54.40	193	159,147	0.12%	大買/大賣/鉅額交易
2021/07/14	165	50.56	135	50.75	50.70	30	158,637	0.02%	大買/大賣/
2021/07/13	188	54.67	169	53.94	52.60	19	158,188	0.01%	大買/大賣/
2021/07/12	103	58.19	133	59.09	57.40	-30	157,356	-0.02%	大買/大賣/
2021/07/09	118	57.32	82	58.07	56.50	36	156,798	0.02%	大買/
2021/07/08	178	57.89	145	57.30	58.50	33	156,468	0.02%	大買/大賣/
2021/07/07	82.3	57.51	129	57.60	56.50	-46.7	155,332	-0.03%	大賣/
2021/07/06	103	60.43	75	61.44	59.60	28	155,560	0.02%	大買/
2021/07/05	107	61.82	109	62.40	61.30	-2	156,896	0.00%	大買/大賣/
2021/07/02	99.5	59.82	127.2	60.12	60.10	-27.7	154,581	-0.02%	大賣/
2021/07/01	92.7	61.06	296.5	62.74	58.80	-203.9	153,370	-0.13%	大賣/鉅額交易
2021/06/30	288	63.33	232.2	62.21	61.20	55.8	151,103	0.04%	大買/大賣/
2021/06/29	351.1	59.01	683.2	57.76	59.50	-332.1	147,776	-0.22%	大買/大賣/鉅額交易
2021/06/28	524.1	53.83	63.4	54.35	55.70	460.7	141,237	0.33%	大買/鉅額交易
2021/06/25	16.3	51.83	34	51.93	50.70	-17.7	136,878	-0.01%
2021/06/24	49	51.15	156	50.55	50.60	-107	135,237	-0.08%	大賣/鉅額交易
2021/06/23	145	51.69	663	53.44	48.25	-518	133,347	-0.39%	大買/大賣/鉅額交易
2021/06/22	694	51.11	104	50.73	51.70	590	130,040	0.45%	大買/大賣/鉅額交易
2021/06/21	48	47.74	80	48.25	47.00	-32	125,972	-0.03%
2021/06/18	81	51.30	105	51.47	50.00	-24	124,583	-0.02%	大賣/
2021/06/17	191	52.40	216	52.14	50.80	-25	123,048	-0.02%	大買/大賣/
2021/06/16	155	50.79	3	50.87	50.40	152	120,480	0.13%	大買/鉅額交易
2021/06/15	47	50.16	6.1	49.77	50.60	40.9	120,113	0.03%
2021/06/11	13	46.46	5.2	47.21	47.20	7.8	119,897	0.01%
2021/06/10	32	45.73	9	46.09	47.10	23	120,284	0.02%
2021/06/09	7	46.29	10	46.68	46.80	-3	120,431	0.00%
2021/06/08	0	0.00	6	48.38	48.55	-6	120,709	0.00%
2021/06/07	50.1	46.65	9	47.62	47.20	41.1	120,863	0.03%
2021/06/04	34.1	50.63	2	51.13	49.95	32.1	120,690	0.03%
2021/06/03	52	51.80	7.5	51.90	51.60	44.5	121,601	0.04%
2021/06/02	13.5	52.99	20	52.03	52.70	-6.5	121,644	-0.01%
2021/06/01	54	53.27	200.4	53.31	53.30	-146.4	122,374	-0.12%	大賣/鉅額交易
2021/05/31	100.3	51.89	183.5	52.04	52.40	-83.2	121,105	-0.07%	大賣/
2021/05/28	265.5	48.53	144.1	47.37	48.70	121.4	118,089	0.10%	大買/大賣/鉅額交易
2021/05/27	174	45.62	54	45.33	44.30	120	116,115	0.10%	大買/鉅額交易
2021/05/26	54	43.85	79	43.45	44.10	-25	114,060	-0.02%
2021/05/25	48	44.88	43	44.81	44.00	5	113,252	0.00%
2021/05/24	123	46.14	296	46.02	45.05	-173	113,497	-0.15%	大買/大賣/鉅額交易
2021/05/21	370	46.14	107	44.71	46.15	263	110,303	0.24%	大買/大賣/鉅額交易
2021/05/20	79	44.13	520	45.34	43.00	-441	105,867	-0.42%	大賣/鉅額交易
2021/05/19	453	44.86	301.2	43.78	45.00	151.8	101,894	0.15%	大買/大賣/鉅額交易
2021/05/18	384.4	40.89	18	40.72	40.95	366.4	99,356	0.37%	大買/鉅額交易
2021/05/17	14	37.76	12	37.52	37.25	2	97,397	0.00%
2021/05/14	56	43.85	44	43.80	41.35	12	95,502	0.01%
2021/05/13	31.1	46.85	83	46.08	45.90	-51.9	92,554	-0.06%
2021/05/12	94	55.66	60	51.90	51.00	34	89,797	0.04%
2021/05/11	159	58.78	123.2	59.88	56.60	35.8	86,567	0.04%	大買/大賣/
2021/05/10	19	56.01	143	56.74	57.40	-124	80,795	-0.15%	大賣/鉅額交易
2021/05/07	90	47.53	715.1	49.70	52.20	-625.1	77,653	-0.80%	大賣/鉅額交易
2021/05/06	755	46.98	764.1	46.39	47.50	-9.1	73,184	-0.01%	大買/大賣/
2021/05/05	697	42.84	59	42.99	43.20	638	68,736	0.93%	大買/鉅額交易
2021/05/04	140	41.01	124	39.73	39.30	16	66,023	0.02%	大買/大賣/
2021/05/03	29	44.43	592	44.47	42.65	-563	62,948	-0.89%	大賣/鉅額交易
2021/04/29	635	41.74	163	41.44	42.60	472	59,681	0.79%	大買/大賣/鉅額交易
2021/04/28	135	39.12	22	39.38	38.75	113	56,519	0.20%	大買/鉅額交易
2021/04/27	33.1	39.62	62	39.83	40.00	-28.9	55,435	-0.05%
2021/04/26	45	38.70	37	38.04	39.25	8	53,702	0.01%
2021/04/23	10	35.33	11	35.64	35.70	-1	53,554	0.00%
2021/04/22	9	37.90	14	38.30	36.25	-5	53,573	-0.01%
2021/04/21	13	33.83	5	34.19	35.40	8	53,448	0.01%
2021/04/20	6	32.90	16	33.34	34.50	-10	53,279	-0.02%
2021/04/19	14	34.29	13	34.08	34.70	1	53,408	0.00%
2021/04/16	39	31.33	12	30.43	31.55	27	53,007	0.05%
2021/04/15	16	28.50	8.9	28.69	28.70	7.1	52,922	0.01%
2021/04/14	32	28.25	7	26.59	27.80	25	53,582	0.05%
2021/04/13	33	27.95	4	28.11	27.40	29	55,897	0.05%
2021/04/12	35	27.92	22.1	28.31	29.00	12.9	59,126	0.02%
2021/04/09	24	26.36	30	26.73	26.80	-6	58,542	-0.01%
2021/04/08	0	0.00	32.1	24.95	24.95	-32.1	56,092	-0.06%
2021/04/07	32	22.57	49	22.73	22.70	-17	56,933	-0.03%
2021/04/06	81	21.98	91.1	22.10	22.70	-10.1	56,288	-0.02%
2021/04/01	19	20.51	129	20.91	20.75	-110	54,838	-0.20%	大賣/鉅額交易
2021/03/31	28	18.92	44	18.98	19.50	-16	52,181	-0.03%
2021/03/30	2	18.15	4	18.20	18.30	-2	51,223	0.00%
2021/03/29	11	18.40	14	18.28	18.30	-3	52,583	-0.01%
2021/03/26	2	17.70	0	0.00	17.80	2	55,864	0.00%
2021/03/25	66	17.76	21	17.99	17.55	45	58,787	0.08%
2021/03/24	2	17.25	0	0.00	17.30	2	58,813	0.00%
2021/03/23	2	17.80	0	0.00	17.55	2	59,227	0.00%
2021/03/22	0	0.00	9	17.40	17.70	-9	60,007	-0.01%
2021/03/19	11	17.65	2	17.75	17.50	9	61,924	0.01%
2021/03/18	3	17.80	15	17.75	17.75	-12	63,665	-0.02%
2021/03/17	5	17.90	5	18.00	17.85	0	66,518	0.00%
2021/03/16	9	17.92	2	17.65	17.75	7	67,843	0.01%
2021/03/15	35	18.44	0	0.00	18.35	35	67,472	0.05%
2021/03/12	0	0.00	9	18.52	18.75	-9	67,060	-0.01%
2021/03/11	0	0.00	1	18.30	18.25	-1	66,686	0.00%
2021/03/10	2	18.13	2	18.28	18.20	0	66,651	0.00%
2021/03/09	36	18.47	145	18.83	18.40	-109	66,366	-0.16%	大賣/鉅額交易
2021/03/08	12.1	18.00	123	18.20	18.10	-110.9	65,151	-0.17%	大賣/鉅額交易
2021/03/05	31	18.02	47	18.81	17.85	-16	64,811	-0.02%
2021/03/04	288	18.57	139.1	18.28	18.60	148.9	63,711	0.23%	大買/大賣/鉅額交易
2021/03/03	119	17.87	96.4	18.02	17.75	22.6	61,301	0.04%	大買/
2021/03/02	27	17.45	6	17.66	17.30	21	60,155	0.03%
2021/02/26	3	17.37	38	17.45	17.45	-35	59,714	-0.06%
2021/02/25	80	17.36	34	17.21	17.45	46	58,896	0.08%
2021/02/24	69	17.51	76	17.45	16.50	-7	58,000	-0.01%
2021/02/23	25	16.65	11.8	17.11	17.20	13.2	55,364	0.02%
2021/02/22	1	15.40	30	15.73	15.65	-29	54,002	-0.05%
2021/02/19	2	15.28	0	0.00	15.45	2	53,465	0.00%
2021/02/18	15	15.05	72	15.11	15.40	-57	52,997	-0.11%
2021/02/17	0	0.00	3	13.98	14.25	-3	52,242	-0.01%
2021/02/05	3	13.40	0	0.00	13.40	3	51,850	0.01%
2021/02/04	10	13.58	20	13.53	13.65	-10	51,731	-0.02%
2021/02/03	53	14.03	0	0.00	13.70	53	51,751	0.10%
2021/02/02	10	14.15	0	0.00	14.20	10	51,453	0.02%
2021/02/01	3	13.30	8	13.72	13.80	-5	51,289	-0.01%
2021/01/29	11	13.94	0	0.00	13.60	11	51,075	0.02%
2021/01/28	2	13.95	0	0.00	13.90	2	51,168	0.00%
2021/01/27	6	14.40	6	14.45	14.40	0	51,213	0.00%
2021/01/26	13	14.80	0	0.00	14.85	13	51,226	0.03%
2021/01/25	30	15.30	7	15.65	15.25	23	51,006	0.05%
2021/01/21	0	0.00	11	15.02	14.90	-11	50,387	-0.02%
2021/01/20	9	14.71	5	14.66	14.60	4	50,138	0.01%
2021/01/19	2	15.85	0	0.00	15.35	2	49,711	0.00%
2021/01/18	12	15.11	3	15.07	15.10	9	49,391	0.02%
2021/01/15	1	15.85	21	15.71	15.70	-20	48,895	-0.04%
2021/01/14	71	16.66	56	16.18	16.40	15	48,484	0.03%
2021/01/13	1	15.75	0	0.00	16.10	1	47,717	0.00%
2021/01/12	11	15.85	27	15.79	15.70	-16	47,363	-0.03%
2021/01/11	6	16.70	0	0.00	16.65	6	46,697	0.01%
2021/01/08	4	16.60	159	16.54	16.80	-155	46,275	-0.33%	大賣/鉅額交易
2021/01/07	35	17.13	14	17.50	16.85	21	45,602	0.05%
2021/01/06	26	18.08	880	18.56	17.65	-854	44,235	-1.93%	大賣/鉅額交易
2021/01/05	1,015	17.70	109	17.73	17.80	906	41,253	2.20%	大買/大賣/鉅額交易
2021/01/04	38	16.44	87	16.35	16.50	-49	37,384	-0.13%
2020/12/31	41	15.76	7	15.63	15.75	34	35,812	0.09%
2020/12/30	26	15.67	701	15.88	15.50	-675	35,197	-1.92%	大賣/鉅額交易
2020/12/29	804	15.51	41	15.73	15.35	763	33,981	2.25%	大買/鉅額交易
2020/12/28	36	15.17	7	15.38	15.00	29	32,612	0.09%
2020/12/25	5	15.47	26	15.70	15.50	-21	31,474	-0.07%
2020/12/24	30	15.84	26	15.63	15.50	4	30,591	0.01%
2020/12/23	39	15.55	26	15.69	16.00	13	29,622	0.04%
2020/12/22	78	16.25	812	16.45	15.20	-734	28,061	-2.62%	大賣/鉅額交易
2020/12/21	769	15.51	64	15.23	15.75	705	24,162	2.92%	大買/鉅額交易
2020/12/18	32	14.41	39	14.17	14.35	-7	21,095	-0.03%
2020/12/17	12	14.14	6	14.18	14.20	6	20,410	0.03%
2020/12/16	31	14.38	4	14.54	14.25	27	19,874	0.14%
2020/12/15	55	14.44	182	14.59	14.15	-127	18,916	-0.67%	大賣/鉅額交易
2020/12/14	238	14.21	435	14.07	14.30	-197	17,025	-1.16%	大買/大賣/鉅額交易
2020/12/11	446	13.71	842	13.44	13.75	-396	14,796	-2.68%	大買/大賣/鉅額交易
2020/12/10	812	12.85	51	12.85	12.85	761	11,829	6.43%	大買/鉅額交易
2020/12/09	5	11.60	0	0.00	11.70	5	10,342	0.05%
2020/12/07	2	12.05	11	12.16	12.10	-9	10,456	-0.09%
2020/12/04	4	11.96	10	12.11	12.05	-6	10,470	-0.06%
2020/12/03	0	0.00	7	11.79	11.70	-7	10,500	-0.07%
2020/12/02	4	11.95	0	0.00	11.80	4	10,700	0.04%
2020/12/01	0	0.00	3	11.85	11.90	-3	10,639	-0.03%
2020/11/30	44	12.03	73	12.02	12.05	-29	10,467	-0.28%
2020/11/27	21	11.65	0	0.00	11.70	21	9,940	0.21%
2020/11/26	12	11.63	2	11.45	11.35	10	9,580	0.10%
2020/11/25	2	11.20	0	0.00	11.20	2	9,397	0.02%
2020/11/24	0	0.00	10	10.95	11.00	-10	8,983	-0.11%
2020/11/23	25	10.82	31	10.75	11.05	-6	8,851	-0.07%
2020/11/19	2	10.40	8	10.36	10.35	-6	8,195	-0.07%
2020/11/18	0	0.00	13	10.30	10.25	-13	8,113	-0.16%
2020/11/17	0	0.00	0	10.10	10.15	0	8,056	0.00%
2020/11/16	3	10.05	0	0.00	10.00	3	8,069	0.04%
2020/11/12	10	10.10	0	0.00	10.15	10	8,024	0.12%
2020/11/11	0	0.00	18	10.50	10.45	-18	7,943	-0.23%
2020/11/09	20	10.30	0	0.00	10.30	20	7,764	0.26%
2020/11/05	6	10.53	8	10.44	10.20	-2	7,639	-0.03%
2020/11/04	2	10.20	4	10.40	10.40	-2	7,326	-0.03%
2020/11/02	2	9.85	10	9.73	9.83	-8	6,761	-0.12%
2020/10/30	0	0.00	0.2	9.85	9.85	-0.2	6,734	0.00%
2020/10/27	10	10.20	0	0.00	10.15	10	6,561	0.15%
2020/10/26	0	0.00	20	10.05	10.00	-20	6,471	-0.31%
2020/10/23	20	10.15	6	10.10	10.15	14	6,430	0.22%
2020/10/22	6	10.25	6	10.38	10.15	0	6,408	0.00%
2020/10/21	0	0.00	12	10.04	9.99	-12	6,228	-0.19%
2020/10/20	6	9.94	0	0.00	9.82	6	6,171	0.10%
2020/10/16	5	9.81	0	0.00	9.68	5	6,042	0.08%
2020/10/15	1	9.97	0	0.00	9.95	1	5,996	0.02%
2020/09/21	2	9.85	0	0.00	9.90	2	5,528	0.04%
2020/09/17	1	10.05	0	0.00	9.86	1	5,370	0.02%
2020/09/16	1	10.10	0	0.00	10.20	1	5,064	0.02%
2020/09/14	10	10.50	0	0.00	10.30	10	4,917	0.20%
2020/09/11	5	10.58	10	10.20	10.30	-5	4,782	-0.10%
2020/09/10	10	10.58	0	0.00	10.55	10	4,457	0.22%
2020/09/09	0	0.00	1	10.60	10.65	-1	4,283	-0.02%
2020/09/08	1	10.50	0	0.00	10.25	1	4,044	0.02%
2020/09/07	0	0.00	17	10.19	10.40	-17	3,675	-0.46%
2020/09/01	10	9.13	0	0.00	9.19	10	3,220	0.31%
2020/08/28	5	8.73	36	8.73	8.75	-31	3,043	-1.02%
2020/08/26	0	0.00	10	8.62	8.61	-10	2,830	-0.35%
2020/08/21	10	8.27	0	0.00	8.29	10	2,894	0.35%
2020/08/20	1	8.05	0	0.00	8.07	1	2,986	0.03%
2020/08/19	1	8.35	0	0.00	8.32	1	2,914	0.03%
2020/08/12	3	8.11	0	0.00	8.15	3	2,734	0.11%
2020/08/06	3	8.04	0	0.00	8.04	3	2,744	0.11%
2020/07/21	0	0.00	2	8.21	8.22	-2	3,017	-0.07%
2020/07/20	6	8.06	0	0.00	8.12	6	3,014	0.20%
2020/07/17	1	8.24	0	0.00	8.21	1	3,022	0.03%
2020/07/16	0	0.00	1	8.27	8.34	-1	3,024	-0.03%
2020/07/10	1	8.10	0	0.00	8.03	1	3,122	0.03%
2020/07/09	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/08	9	8.17	0	0.00	8.17	9	3,121	0.29%
2020/06/30	0	0.00	34	8.22	8.24	-34	3,174	-1.07%
2020/06/17	1	8.22	0	0.00	8.22	1	3,388	0.03%
2020/06/11	0	0.00	3	8.38	8.34	-3	3,653	-0.08%
2020/06/05	3	8.22	0	0.00	8.24	3	3,877	0.08%
2020/06/04	0	0.00	2	7.94	8.00	-2	3,876	-0.05%
2020/06/03	0	0.00	40	7.88	8.02	-40	3,936	-1.02%
2020/06/01	0	0.00	8	7.81	7.81	-8	3,931	-0.20%
2020/05/28	10	8.12	0	0.00	8.14	10	3,929	0.25%
2020/05/25	1	7.19	0	0.00	7.25	1	3,769	0.03%
2020/05/19	1	7.26	0	0.00	7.26	1	3,776	0.03%
2020/04/30	0	0.00	5	7.77	7.83	-5	3,666	-0.14%
2020/04/29	5	7.46	0	0.00	7.47	5	3,654	0.14%
2020/04/21	2	6.98	0	0.00	6.77	2	3,866	0.05%
2020/04/17	0	0.00	55	7.15	7.12	-55	3,862	-1.42%
2020/04/16	1	7.11	0	0.00	7.12	1	3,815	0.03%
2020/04/09	0	0.00	2	7.10	7.15	-2	3,878	-0.05%
2020/03/26	1	6.65	0	0.00	6.53	1	4,342	0.02%
2020/03/25	5	6.96	0	0.00	6.89	5	4,286	0.12%
2020/03/20	50	5.94	0	0.00	5.94	50	4,280	1.17%
2020/03/19	0	0.00	2	5.60	5.40	-2	4,375	-0.05%
2020/03/18	0	6.21	0	0.00	6.00	0	4,266	0.00%
2020/03/17	0	0.00	1	6.15	6.21	-1	4,242	-0.02%
2020/03/13	0	0.00	3	6.99	7.15	-3	4,089	-0.07%
2020/03/12	3	7.80	2	8.11	7.74	1	3,916	0.03%
2020/03/10	2	8.75	0	0.00	8.79	2	3,699	0.05%
2020/03/09	20	8.94	3	9.00	8.90	17	3,663	0.46%
2020/02/27	25	9.18	0	0.00	9.06	25	3,617	0.69%
2020/02/14	5	9.35	0	0.00	9.35	5	3,599	0.14%
2020/02/07	5	9.35	0	0.00	9.33	5	3,841	0.13%
2020/02/03	1	9.13	0	0.00	9.13	1	4,182	0.02%
2020/01/31	2	9.28	0	0.00	9.32	2	4,116	0.05%
2020/01/30	7	9.49	0	0.00	9.32	7	4,022	0.17%
2020/01/16	15	10.30	0	0.00	10.25	15	3,802	0.39%
2020/01/14	3	10.40	5	10.45	10.40	-2	3,815	-0.05%
2020/01/08	5	10.20	0	0.00	10.10	5	3,916	0.13%
2020/01/07	3	10.40	0	0.00	10.30	3	3,887	0.08%
2020/01/03	0	0.00	1	10.65	10.50	-1	3,944	-0.03%
2019/12/31	0	0.00	19	10.65	10.65	-19	3,837	-0.50%
2019/12/30	0	0.00	72	10.60	10.60	-72	3,759	-1.91%
2019/12/27	0	0.00	21	10.30	10.35	-21	3,581	-0.59%
2019/12/25	0	0.00	40	10.23	10.25	-40	3,463	-1.15%
2019/12/24	10	10.30	20	10.30	10.25	-10	3,458	-0.29%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/17	35	10.09	0	0.00	10.10	35	3,275	1.07%
2019/12/16	0	0.00	23	10.05	9.99	-23	3,207	-0.72%
2019/12/12	0	0.00	11	9.88	9.84	-11	3,071	-0.36%
2019/12/06	0	0.00	1	9.75	9.69	-1	3,082	-0.03%
2019/12/04	1	9.59	0	0.00	9.81	1	3,095	0.03%
2019/11/29	5	9.70	0	0.00	9.76	5	3,101	0.16%
2019/11/28	1	9.80	0	0.00	9.82	1	3,107	0.03%
2019/11/26	0	0.00	3	9.80	9.90	-3	3,083	-0.10%
2019/11/14	2	9.40	0	0.00	9.32	2	3,002	0.07%
2019/11/12	10	9.47	0	0.00	9.48	10	3,202	0.31%
2019/11/11	1	9.46	14	9.51	9.46	-13	3,257	-0.40%
2019/11/08	4	9.88	0	0.00	9.87	4	3,199	0.13%
2019/11/07	7	9.85	0	0.00	9.86	7	3,179	0.22%
2019/11/06	0	0.00	6	10.04	9.86	-6	3,246	-0.18%
2019/11/05	63	10.10	7	10.04	10.10	56	3,174	1.76%
2019/10/30	0	0.00	8	9.09	9.09	-8	2,949	-0.27%
2019/10/23	3	9.25	0	0.00	9.25	3	3,027	0.10%
2019/10/17	1	9.07	5	9.11	9.10	-4	3,266	-0.12%
2019/10/16	6	8.95	0	0.00	8.99	6	3,262	0.18%
2019/10/15	5	8.99	4	9.03	9.03	1	3,256	0.03%
2019/10/14	3	9.08	0	0.00	9.06	3	3,230	0.09%
2019/10/09	5	9.20	0	0.00	9.12	5	3,205	0.16%
2019/10/01	2	9.78	0	0.00	9.79	2	3,154	0.06%
2019/09/27	1	9.75	0	0.00	9.74	1	3,179	0.03%
2019/09/25	20	9.95	0	0.00	9.94	20	3,226	0.62%
2019/09/17	1	10.20	0	0.00	10.20	1	3,351	0.03%
2019/09/06	0	0.00	6	10.18	10.20	-6	3,497	-0.17%
2019/09/05	6	10.20	0	0.00	10.10	6	3,475	0.17%
2019/09/04	0	0.00	1	10.10	10.15	-1	3,473	-0.03%
2019/09/03	0	0.00	2	10.05	10.10	-2	3,491	-0.06%
2019/08/27	0	0.00	4	9.90	9.88	-4	3,515	-0.11%
2019/08/21	0	0.00	4	10.00	9.99	-4	3,633	-0.11%
2019/08/19	0	0.00	5	9.95	9.96	-5	3,954	-0.13%
2019/08/15	2	9.88	0	0.00	9.89	2	3,901	0.05%
2019/08/07	5	10.20	0	0.00	10.00	5	4,045	0.12%
2019/07/30	0	0.00	2	10.60	10.60	-2	4,638	-0.04%
2019/07/25	0	0.00	1	10.60	10.60	-1	5,543	-0.02%
2019/07/22	5	10.75	1	10.70	10.80	4	5,714	0.07%
2019/07/15	5	10.40	0	0.00	10.35	5	6,456	0.08%
2019/06/25	0	0.00	0.9	10.40	10.45	-0.9	7,533	-0.01%
2019/06/19	0	0.00	1	10.40	10.45	-1	7,795	-0.01%
2019/05/30	1	10.35	5	10.50	10.35	-4	9,623	-0.04%
2019/05/28	0	0.00	5	10.40	10.60	-5	9,733	-0.05%
2019/05/27	25	10.39	0	0.00	10.35	25	9,845	0.25%
2019/05/24	0	0.00	5	10.85	10.85	-5	9,722	-0.05%
2019/05/22	0	0.00	13	10.90	10.90	-13	10,020	-0.13%
2019/05/21	50	10.90	0	0.00	10.90	50	10,283	0.49%
2019/05/17	41	11.23	40	10.85	10.85	1	10,353	0.01%
2019/05/15	0	0.00	12	11.15	11.05	-12	10,408	-0.12%
2019/05/14	12	10.95	0	0.00	11.05	12	10,605	0.11%
2019/05/10	10	10.75	0	0.00	10.60	10	11,052	0.09%
2019/05/09	5	10.70	0	0.00	10.70	5	11,126	0.04%
2019/05/06	18	11.21	2	11.25	11.20	16	10,971	0.15%
2019/05/03	18	11.81	10	11.80	11.85	8	10,577	0.08%
2019/04/30	0	0.00	3	12.25	12.30	-3	10,111	-0.03%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/25	0	0.00	11	12.57	12.55	-11	9,951	-0.11%
2019/04/24	4	12.45	0	0.00	12.45	4	9,822	0.04%
2019/04/23	0	0.00	6	12.25	12.45	-6	9,537	-0.06%
2019/04/22	0	0.00	8	12.30	12.30	-8	9,344	-0.09%
2019/04/18	1	12.05	0	0.00	11.95	1	9,258	0.01%
2019/04/11	2	12.00	0	0.00	11.90	2	9,227	0.02%
2019/04/10	0	0.00	50	11.95	12.00	-50	9,188	-0.54%
2019/04/09	0	0.00	1	12.05	12.05	-1	9,131	-0.01%
2019/04/08	11	11.95	15	11.90	11.85	-4	9,048	-0.04%
2019/04/03	4	11.60	0	0.00	11.70	4	8,878	0.05%
2019/04/02	1	11.40	101	11.40	11.45	-100	8,773	-1.14%	大賣/
2019/04/01	5	11.45	0	0.00	11.40	5	8,713	0.06%
2019/03/26	1	11.50	0	0.00	11.50	1	8,615	0.01%
2019/03/25	0	0.00	0	11.40	11.40	0	8,594	0.00%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/15	50	11.95	0	0.00	11.95	50	8,085	0.62%
2019/03/14	0	0.00	12	11.91	11.90	-12	8,071	-0.15%
2019/03/13	11	12.00	6	12.00	12.00	5	8,029	0.06%
2019/03/08	11	11.99	0	0.00	11.95	11	8,322	0.13%
2019/03/07	6	12.20	0	0.00	12.10	6	8,279	0.07%
2019/03/06	112	12.40	3	12.40	12.40	109	8,456	1.29%	大買/鉅額交易
2019/03/05	0	0.00	1	12.30	12.30	-1	8,093	-0.01%
2019/02/26	1	12.05	0	0.00	12.10	1	7,706	0.01%
2019/02/25	1	12.15	2	12.20	12.15	-1	7,565	-0.01%
2019/02/22	2	12.05	0	0.00	12.05	2	7,434	0.03%
2019/02/20	5	12.12	4	12.33	12.05	1	7,093	0.01%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/12	3	12.25	2	12.25	12.30	1	6,656	0.02%
2019/02/11	2	12.05	42	12.10	12.00	-40	6,421	-0.62%
2019/01/30	0	0.00	2	11.40	11.65	-2	5,995	-0.03%
2019/01/23	0	0.00	2	11.20	11.20	-2	5,744	-0.03%
2019/01/22	0	0.00	2	11.10	11.10	-2	5,759	-0.03%
2019/01/21	0	0.00	1	11.10	11.10	-1	5,859	-0.02%
2019/01/17	2	10.90	0	0.00	10.90	2	6,114	0.03%
2019/01/14	10	10.80	0	0.00	10.75	10	6,380	0.16%
2019/01/10	1	10.90	0	0.00	11.00	1	6,475	0.02%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/25	1	10.85	0	0.00	10.85	1	6,691	0.01%
2018/12/21	3	10.87	0	0.00	10.95	3	7,001	0.04%
2018/12/19	1	11.20	3	11.15	11.15	-2	7,376	-0.03%
2018/12/14	3	11.40	0	0.00	11.45	3	7,950	0.04%
2018/12/12	2	11.30	0	0.00	11.30	2	8,196	0.02%
2018/12/10	0	0.00	1	11.20	11.20	-1	8,290	-0.01%
2018/12/07	2	11.50	0	0.00	11.50	2	8,274	0.02%
2018/12/05	2	11.70	0	0.00	11.85	2	8,402	0.02%
2018/12/04	43	11.90	0	0.00	11.85	43	8,327	0.52%
2018/11/30	6	11.65	0	0.00	11.60	6	8,475	0.07%
2018/11/29	11	11.71	9	11.90	11.80	2	8,448	0.02%
2018/11/16	30	11.55	0	0.00	11.55	30	9,908	0.30%
2018/11/15	0	0.00	1	11.55	11.60	-1	10,107	-0.01%
2018/11/14	1	11.40	0	0.00	11.65	1	10,334	0.01%
2018/11/09	3	11.70	0	0.00	11.65	3	11,095	0.03%
2018/11/06	20	11.75	0	0.00	11.65	20	13,221	0.15%
2018/10/31	10	11.70	0	0.00	11.75	10	13,635	0.07%
2018/10/30	5	11.65	7	11.55	11.55	-2	13,767	-0.01%
2018/10/29	5	11.50	5	11.50	11.50	0	13,966	0.00%
2018/10/26	1	10.70	0	0.00	10.85	1	13,982	0.01%
2018/10/25	2	11.20	6	11.15	11.05	-4	13,832	-0.03%
2018/10/24	1	11.85	0	0.00	11.85	1	13,778	0.01%
2018/10/23	3	12.27	0	0.00	12.25	3	13,825	0.02%
2018/10/22	1	12.70	0	0.00	12.70	1	13,880	0.01%
2018/10/19	0	0.00	20	12.60	12.55	-20	14,236	-0.14%
2018/10/18	1	13.00	0	0.00	13.00	1	14,220	0.01%
2018/10/16	1	13.25	0	0.00	13.20	1	14,446	0.01%
2018/10/08	21	13.75	0	0.00	13.65	21	14,426	0.15%
2018/10/05	3	13.65	25	13.40	13.60	-22	14,547	-0.15%
2018/10/04	1	14.10	0	0.00	14.00	1	14,490	0.01%
2018/10/01	0	0.00	1	14.50	14.50	-1	14,670	-0.01%
2018/09/28	6	14.83	0	0.00	14.45	6	14,652	0.04%
2018/09/27	5	14.75	16	14.41	14.75	-11	14,525	-0.08%
2018/09/26	9	14.61	0	0.00	14.65	9	14,427	0.06%
2018/09/25	2	14.25	8	14.43	14.40	-6	14,220	-0.04%
2018/09/21	5	14.05	5	13.90	13.95	0	13,946	0.00%
2018/09/20	10	13.85	0	0.00	13.95	10	14,010	0.07%
2018/09/19	22	13.77	0	0.00	14.05	22	13,927	0.16%
2018/09/14	0	0.00	4	13.45	13.40	-4	14,181	-0.03%
2018/09/11	9	13.07	6	13.00	13.15	3	14,359	0.02%
2018/09/10	4	13.05	3	12.95	13.00	1	14,316	0.01%
2018/09/07	1	13.65	3	13.65	13.50	-2	14,138	-0.01%
2018/09/06	3	13.30	0	0.00	13.15	3	14,021	0.02%
2018/08/31	1	14.20	0	0.00	14.00	1	13,911	0.01%
2018/08/29	9	14.02	1	14.00	14.00	8	13,775	0.06%
2018/08/28	9	14.52	1	14.80	14.45	8	13,557	0.06%
2018/08/27	3	14.80	0	0.00	14.95	3	13,489	0.02%
2018/08/24	2	15.20	3	14.95	15.05	-1	13,586	-0.01%
2018/08/23	3	15.52	1	15.40	15.50	2	13,303	0.02%
2018/08/22	0	0.00	1	15.30	15.00	-1	13,059	-0.01%
2018/08/21	1	15.20	0	0.00	15.05	1	12,971	0.01%
2018/08/20	1	14.80	0	0.00	14.55	1	12,662	0.01%
2018/08/17	1	15.30	0	0.00	15.00	1	12,321	0.01%
2018/08/16	0	0.00	2	15.10	15.35	-2	12,002	-0.02%
2018/08/15	6	15.68	14	15.66	15.60	-8	11,641	-0.07%
2018/08/14	11	15.18	377	14.96	15.60	-366	11,049	-3.31%	大賣/鉅額交易
2018/08/13	277	14.48	3	14.53	14.45	274	10,062	2.72%	大買/鉅額交易
2018/08/10	2	14.20	2	14.35	14.25	0	9,425	0.00%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	3	14.00	3	14.10	13.90	0	9,088	0.00%
2018/08/07	0	0.00	5.2	14.05	14.05	-5.2	8,963	-0.06%
2018/08/02	2	14.00	0	0.00	14.00	2	8,827	0.02%
2018/08/01	2	14.25	0	0.00	14.20	2	8,717	0.02%
2018/07/30	1	14.25	1	14.05	14.15	0	8,570	0.00%
2018/07/27	50	13.90	1	13.90	13.90	49	8,392	0.58%
2018/07/26	51	13.90	6	13.99	13.80	45	8,311	0.54%
2018/07/25	0	0.00	2	13.50	13.65	-2	7,942	-0.03%
2018/07/24	3	13.35	7	13.48	13.45	-4	7,810	-0.05%
2018/07/18	6	13.49	1	13.35	13.35	5	7,402	0.07%
2018/07/13	0	0.00	1	13.15	13.15	-1	7,209	-0.01%
2018/07/11	0	0.00	6	13.29	13.35	-6	6,918	-0.09%
2018/07/06	0	0.00	8	12.93	12.95	-8	6,626	-0.12%
2018/07/03	2	12.40	0	0.00	12.40	2	6,668	0.03%
2018/06/29	3	12.70	0	0.00	12.65	3	6,550	0.05%
2018/06/27	0	0.00	3	13.12	13.15	-3	6,370	-0.05%
2018/06/25	0	0.00	18.4	12.88	12.90	-18.4	6,160	-0.30%
2018/06/22	0	0.00	10	12.60	12.60	-10	6,098	-0.16%
2018/06/21	0	0.00	11	12.89	12.60	-11	6,198	-0.18%
2018/06/20	0	0.00	13	12.51	12.60	-13	6,389	-0.20%
2018/06/14	0	0.00	8.5	12.15	12.10	-8.5	6,279	-0.14%
2018/06/08	3	12.37	2	12.35	12.40	1	6,099	0.02%
2018/06/07	0	0.00	4	12.25	12.25	-4	6,099	-0.07%
2018/06/04	5	12.12	16	12.10	12.20	-11	6,122	-0.18%
2018/05/29	0	0.00	25	11.24	11.40	-25	6,662	-0.38%
2018/05/28	0	0.00	5	10.80	10.90	-5	6,902	-0.07%
2018/05/25	5	10.80	0	0.00	10.80	5	7,117	0.07%
2018/05/23	2	10.95	0	0.00	10.95	2	7,979	0.03%
2018/05/21	3	11.05	0	0.00	11.05	3	8,767	0.03%
2018/05/18	10	11.05	0	0.00	11.00	10	8,899	0.11%
2018/05/17	0	0.00	3	10.95	10.90	-3	8,978	-0.03%
2018/05/16	0	0.00	8	10.75	10.80	-8	9,034	-0.09%
2018/05/15	0	0.00	2	10.85	10.90	-2	9,174	-0.02%
2018/05/14	0	0.00	10	10.90	10.85	-10	9,553	-0.10%
2018/05/11	25	11.12	3	11.15	10.90	22	9,629	0.23%
2018/05/10	3	10.70	0	0.00	11.00	3	9,646	0.03%
2018/05/08	0	0.00	1	10.50	10.60	-1	9,737	-0.01%
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/30	3	10.82	0	0.00	10.80	3	10,792	0.03%
2018/04/25	5	10.85	0	0.00	10.90	5	11,433	0.04%
2018/03/29	0	0.00	5	11.50	11.55	-5	20,503	-0.02%
2018/03/28	5	11.30	0	0.00	11.45	5	20,514	0.02%
2018/03/26	0	0.00	28	10.75	10.85	-28	20,399	-0.14%
2018/03/23	16	11.05	0	0.00	10.95	16	20,320	0.08%
2018/03/22	2	11.90	0	0.00	11.80	2	20,021	0.01%
2018/03/21	0	0.00	1	12.15	12.10	-1	19,894	-0.01%
2018/03/20	1	12.15	0	0.00	12.10	1	19,964	0.01%
2018/03/19	5	12.25	0	0.00	12.05	5	20,064	0.02%
2018/03/15	28	12.35	0	0.00	12.35	28	20,571	0.14%
2018/03/14	2	12.30	27	12.30	12.30	-25	20,742	-0.12%
2018/03/09	0	0.00	10	12.75	12.30	-10	20,818	-0.05%
2018/03/08	0	0.00	21	12.50	12.50	-21	20,854	-0.10%
2018/03/07	10	12.45	22	12.35	12.35	-12	20,770	-0.06%
2018/03/06	25	12.46	0	0.00	12.45	25	20,732	0.12%
2018/03/05	35	12.52	10	12.25	12.20	25	20,585	0.12%
2018/02/27	1	13.60	0	0.00	13.45	1	19,364	0.01%
2018/02/26	0	0.00	1	14.00	13.60	-1	19,157	-0.01%
2018/02/23	43	14.06	7	13.96	13.50	36	18,999	0.19%
2018/02/22	2	13.75	5	13.68	13.60	-3	18,331	-0.02%
2018/02/21	35	13.59	10	13.58	13.55	25	18,062	0.14%
2018/02/01	4	12.90	0	0.00	12.85	4	16,948	0.02%
2018/01/30	0	0.00	5	13.00	13.05	-5	16,808	-0.03%
2018/01/29	1	13.15	0	0.00	13.20	1	16,648	0.01%
2018/01/25	0	0.00	30	13.30	13.25	-30	16,668	-0.18%
2018/01/24	30	13.15	3	13.05	13.05	27	16,514	0.16%
2018/01/19	1	12.80	0	0.00	12.75	1	15,954	0.01%
2018/01/18	6	12.69	15	12.65	12.65	-9	16,342	-0.06%
2018/01/17	0	0.00	60	13.05	12.90	-60	16,235	-0.37%
2018/01/16	5	13.05	50	13.24	13.20	-45	15,894	-0.28%
2018/01/15	46	12.94	9	13.38	13.05	37	15,631	0.24%
2018/01/12	0	0.00	70	14.24	13.90	-70	14,781	-0.47%
2018/01/11	71	13.90	160	14.25	13.90	-89	14,390	-0.62%	大賣/
2018/01/10	189	14.16	11	14.20	14.00	178	13,953	1.28%	大買/鉅額交易
2018/01/09	8	13.68	13	13.57	13.70	-5	12,861	-0.04%
2018/01/08	6	13.33	110	13.25	13.40	-104	12,193	-0.85%	大賣/鉅額交易
2018/01/05	0	0.00	10	12.70	12.85	-10	11,174	-0.09%
2018/01/04	57	12.94	5	12.75	12.70	52	10,964	0.47%
2018/01/03	50	12.65	15	12.68	12.75	35	10,724	0.33%
2018/01/02	22	12.76	201	12.74	12.85	-179	10,405	-1.72%	大賣/鉅額交易