中鴻 (2014)-合庫-彰化券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101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

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

中鴻 (2014)籌碼相關－合庫-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/03	0	0.00	1	23.55	23.35	-1	7,119	-0.01%
2024/04/30	5	23.39	0	0.00	23.25	5	7,014	0.07%
2024/04/29	5	23.65	2	23.55	23.55	3	7,038	0.04%
2024/04/26	1	23.20	2	23.13	23.20	-1	6,947	-0.01%
2024/04/25	0	0.00	11	22.85	22.90	-11	6,973	-0.16%
2024/04/24	1	23.10	6	23.00	23.00	-5	6,963	-0.07%
2024/04/23	1	23.05	2	23.40	23.05	-1	7,003	-0.01%
2024/04/22	5	22.95	21	22.86	22.80	-16	7,016	-0.23%
2024/04/19	5	23.51	7	23.41	23.20	-2	6,917	-0.03%
2024/04/18	15	23.63	34	24.13	23.75	-19	6,679	-0.28%
2024/04/17	4	22.20	0	0.00	22.25	4	6,151	0.07%
2024/04/16	27	22.28	4	22.40	22.15	23	6,289	0.37%
2024/04/15	18	23.01	3	22.88	22.65	15	6,417	0.23%
2024/04/12	2	23.00	50	23.15	23.00	-48	6,362	-0.75%
2024/04/11	8	23.52	0	0.00	23.35	8	6,346	0.13%
2024/04/10	58	24.87	20	24.20	24.10	38	6,309	0.60%
2024/04/09	28	24.57	76	24.17	24.95	-48	5,796	-0.83%
2024/04/08	3	22.67	0	0.00	22.70	3	5,047	0.06%
2024/04/03	14	22.97	18	22.84	22.80	-4	5,013	-0.08%
2024/04/01	1	22.25	2	22.10	22.25	-1	5,043	-0.02%
2024/03/29	1	22.05	0	0.00	22.10	1	5,293	0.02%
2024/03/28	1	22.10	0	0.00	22.05	1	5,898	0.02%
2024/03/27	3	22.00	0	0.00	22.10	3	6,376	0.05%
2024/03/26	7	21.94	0	0.00	21.90	7	6,896	0.10%
2024/03/25	2	22.35	0	0.00	22.20	2	8,059	0.02%
2024/03/22	0	0.00	0.4	22.30	22.20	-0.4	9,550	0.00%
2024/03/21	1	22.20	0	0.00	22.20	1	11,669	0.01%
2024/03/20	11	22.10	3	22.15	22.00	8	12,747	0.06%
2024/03/19	0	0.00	2	22.30	22.30	-2	12,828	-0.02%
2024/03/18	1	22.05	10	22.10	22.25	-9	12,849	-0.07%
2024/03/15	2	22.23	0	0.00	22.25	2	12,860	0.02%
2024/03/14	1	22.80	5	22.49	22.60	-4	12,852	-0.03%
2024/03/13	13	22.06	3	22.00	22.00	10	12,771	0.08%
2024/03/12	1	22.30	0	0.00	22.50	1	12,711	0.01%
2024/03/11	1	22.30	5	22.05	22.30	-4	12,732	-0.03%
2024/03/08	32	22.23	7	22.01	22.05	25	12,716	0.20%
2024/03/07	6	22.06	6	22.12	22.40	0	12,713	0.00%
2024/03/06	12	22.45	0	0.00	22.40	12	12,652	0.09%
2024/03/05	3	22.52	6	22.63	22.70	-3	12,613	-0.02%
2024/03/04	9	22.56	1	22.60	22.50	8	12,611	0.06%
2024/02/29	4	23.01	1	23.10	23.20	3	12,736	0.02%
2024/02/27	11	23.05	5	23.10	23.05	6	12,710	0.05%
2024/02/26	4	23.44	0	0.00	23.35	4	12,706	0.03%
2024/02/23	1	23.40	0	0.00	23.35	1	12,856	0.01%
2024/02/22	2	23.63	0	0.00	23.75	2	12,900	0.02%
2024/02/20	0	0.00	5	24.15	24.05	-5	12,941	-0.04%
2024/02/19	1	24.35	1	24.40	24.40	0	13,040	0.00%
2024/02/15	1	23.50	0	0.00	23.35	1	13,098	0.01%
2024/02/05	1	23.40	1	23.50	23.55	0	13,087	0.00%
2024/02/01	5	23.80	0	0.00	23.85	5	13,086	0.04%
2024/01/29	0	0.00	10	24.40	24.40	-10	13,164	-0.08%
2024/01/25	10	23.83	6	23.85	23.75	4	13,120	0.03%
2024/01/24	2	24.05	45	24.25	23.95	-43	13,119	-0.33%
2024/01/23	2	23.68	21	23.87	23.85	-19	13,112	-0.14%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/19	32	23.31	0	0.00	23.20	32	13,049	0.25%
2024/01/18	7	23.39	0	0.00	23.40	7	12,991	0.05%
2024/01/17	18	23.65	1	23.55	23.35	17	13,021	0.13%
2024/01/16	19	23.99	0	0.00	23.90	19	13,025	0.15%
2024/01/15	2	24.48	0	0.00	24.45	2	12,963	0.02%
2024/01/11	0.4	24.35	0	0.00	24.40	0.4	13,026	0.00%
2024/01/10	17	24.52	0	0.00	24.35	17	13,180	0.13%
2024/01/09	4	25.20	2	25.35	25.10	2	13,022	0.02%
2024/01/08	0	0.00	14	26.26	26.05	-14	12,801	-0.11%
2024/01/05	3	26.08	0	0.00	26.10	3	12,727	0.02%
2024/01/04	2	26.30	1	26.35	26.25	1	12,671	0.01%
2024/01/03	2	25.65	1	25.75	25.70	1	12,565	0.01%
2024/01/02	1	26.05	0	0.00	26.05	1	12,482	0.01%
2023/12/29	2	26.08	1	26.00	26.05	1	12,465	0.01%
2023/12/28	35	26.32	0	0.00	25.95	35	12,479	0.28%
2023/12/27	32.5	26.37	1	26.45	26.20	31.5	12,340	0.26%
2023/12/26	0	0.00	1	26.65	26.70	-1	12,063	-0.01%
2023/12/25	1	27.95	1	27.50	26.95	0	11,878	0.00%
2023/12/22	3.1	26.89	2	27.15	27.00	1.1	11,440	0.01%
2023/12/21	5	27.74	8	27.74	27.70	-3	10,953	-0.03%
2023/12/20	15	28.30	15	28.25	28.20	0	10,450	0.00%
2023/12/19	36	27.35	37.2	27.34	27.75	-1.2	9,327	-0.01%
2023/12/18	36	26.95	24	26.79	26.85	12	7,949	0.15%
2023/12/15	10	25.23	37	25.65	26.00	-27	5,922	-0.46%
2023/12/14	0	0.00	5	23.70	23.65	-5	4,955	-0.10%
2023/12/11	0	0.00	2	23.05	23.05	-2	5,194	-0.04%
2023/12/01	4	23.45	0	0.00	23.50	4	5,088	0.08%
2023/11/28	0	0.00	11	23.72	23.65	-11	5,111	-0.22%
2023/11/27	0	0.00	11	23.13	23.25	-11	5,024	-0.22%
2023/11/24	1	22.55	0	0.00	22.80	1	4,925	0.02%
2023/11/23	3	22.85	0	0.00	22.75	3	4,947	0.06%
2023/11/22	11	22.84	0	0.00	22.70	11	4,929	0.22%
2023/11/21	0	0.00	72	22.77	22.70	-72	4,799	-1.50%
2023/11/20	40	22.30	40	22.70	22.20	0	4,711	0.00%
2023/11/16	0	0.00	1	22.40	22.45	-1	4,650	-0.02%
2023/11/15	0	0.00	2	21.80	22.10	-2	4,565	-0.04%
2023/11/09	5	21.15	0	0.00	21.15	5	4,811	0.10%
2023/11/08	7	21.41	2	21.30	21.15	5	4,994	0.10%
2023/11/07	7	21.65	0	0.00	21.70	7	5,068	0.14%
2023/11/06	2	21.95	0	0.00	21.90	2	5,158	0.04%
2023/11/02	1	21.55	1	21.65	21.65	0	5,456	0.00%
2023/10/31	1	21.55	0	0.00	21.55	1	6,448	0.02%
2023/10/30	2	21.55	0	0.00	21.55	2	7,077	0.03%
2023/10/27	5	21.45	2	21.55	21.45	3	7,188	0.04%
2023/10/26	0	0.00	2	21.55	21.45	-2	7,239	-0.03%
2023/10/25	2	21.35	0	0.00	21.35	2	7,308	0.03%
2023/10/24	5.1	20.45	0	0.00	20.60	5.1	7,330	0.07%
2023/10/20	5	20.85	0	0.00	20.95	5	7,503	0.07%
2023/10/19	8	21.43	0	0.00	21.25	8	7,739	0.10%
2023/10/18	6	21.21	0	0.00	21.75	6	7,777	0.08%
2023/10/17	5	21.40	0	0.00	21.45	5	7,782	0.06%
2023/10/12	0.1	21.70	0	0.00	21.85	0.1	7,883	0.00%
2023/10/11	11.2	21.52	0	0.00	21.45	11.2	7,934	0.14%
2023/10/05	1	21.85	0	0.00	21.90	1	7,962	0.01%
2023/10/04	8	21.55	0	0.00	21.55	8	7,930	0.10%
2023/10/03	7	22.30	0	0.00	22.20	7	7,860	0.09%
2023/10/02	5	22.55	10	22.55	22.60	-5	7,867	-0.06%
2023/09/28	6	22.58	0	0.00	22.55	6	7,923	0.08%
2023/09/27	5	22.92	0	0.00	22.90	5	7,881	0.06%
2023/09/26	0.1	23.65	0	0.00	23.75	0.1	7,749	0.00%
2023/09/22	11	24.56	5	24.30	24.30	6	7,782	0.08%
2023/09/19	0	0.00	6	24.98	24.80	-6	7,937	-0.08%
2023/09/18	5	24.25	6	24.67	24.70	-1	7,974	-0.01%
2023/09/15	2	23.80	0	0.00	24.10	2	7,772	0.03%
2023/09/13	2	23.35	20	23.50	23.30	-18	7,998	-0.23%
2023/09/12	24	23.71	0	0.00	23.65	24	8,259	0.29%
2023/09/04	0	0.00	2	23.40	23.70	-2	8,456	-0.02%
2023/08/31	1	22.95	8	23.10	23.10	-7	8,529	-0.08%
2023/08/29	7	22.55	0	0.00	22.75	7	8,721	0.08%
2023/08/23	5	22.70	2	22.70	22.70	3	8,681	0.03%
2023/08/22	1	22.80	0	0.00	22.80	1	8,701	0.01%
2023/08/21	1	23.15	0	0.00	22.95	1	8,709	0.01%
2023/08/18	2	23.28	3	22.95	23.20	-1	8,681	-0.01%
2023/08/17	6	22.44	3	22.30	22.70	3	8,597	0.03%
2023/08/16	5	22.75	0	0.00	22.85	5	8,488	0.06%
2023/08/15	1	23.30	0	0.00	23.25	1	8,433	0.01%
2023/08/14	6	23.40	2	23.30	23.25	4	8,369	0.05%
2023/08/11	3	24.73	0	0.00	24.50	3	8,200	0.04%
2023/08/10	1	25.35	11	25.01	25.15	-10	8,083	-0.12%
2023/08/09	1	25.30	3	25.80	25.35	-2	8,026	-0.02%
2023/08/08	16	26.09	3	25.78	25.45	13	7,979	0.16%
2023/08/07	4	25.83	2	25.85	26.10	2	7,900	0.03%
2023/08/04	25	25.47	77.1	26.12	26.10	-52.1	7,485	-0.70%
2023/08/02	2	25.40	6	25.62	25.35	-4	6,959	-0.06%
2023/08/01	11	24.75	4	24.83	24.70	7	6,343	0.11%
2023/07/27	1	24.60	0	0.00	24.85	1	6,193	0.02%
2023/07/26	5	24.81	1	24.95	24.50	4	6,197	0.06%
2023/07/25	3	24.65	0	0.00	24.70	3	6,081	0.05%
2023/07/24	2	24.90	2	24.65	24.65	0	6,006	0.00%
2023/07/21	0	0.00	1	24.70	24.25	-1	5,786	-0.02%
2023/07/20	0	0.00	2	24.68	24.65	-2	5,833	-0.03%
2023/07/19	0	0.00	1	23.60	23.60	-1	5,722	-0.02%
2023/07/17	2	24.20	0	0.00	24.20	2	5,975	0.03%
2023/07/14	2	23.85	0	0.00	23.85	2	6,015	0.03%
2023/07/13	6	23.31	0	0.00	23.35	6	5,984	0.10%
2023/07/12	7	23.18	0	0.00	23.10	7	6,002	0.12%
2023/07/11	10	23.35	0	0.00	23.35	10	6,005	0.17%
2023/07/10	1	23.55	0	0.00	23.40	1	6,079	0.02%
2023/07/06	2	23.80	0	0.00	23.80	2	6,107	0.03%
2023/07/04	4	24.65	0	0.00	24.60	4	6,058	0.07%
2023/07/03	0	0.00	1	24.35	24.50	-1	6,089	-0.02%
2023/06/30	0	0.00	3	24.65	24.40	-3	6,058	-0.05%
2023/06/29	0	0.00	8	25.04	24.65	-8	6,043	-0.13%
2023/06/28	3	24.87	1	24.90	24.85	2	6,043	0.03%
2023/06/27	11	25.20	10	24.98	25.25	1	5,963	0.02%
2023/06/26	3.1	24.27	3	24.85	24.75	0.1	5,823	0.00%
2023/06/19	12	24.65	6	24.79	24.90	6	5,893	0.10%
2023/06/16	16	23.82	32	24.58	24.55	-16	5,664	-0.28%
2023/06/15	6	23.69	0	0.00	23.65	6	5,518	0.11%
2023/06/13	5	23.20	0	0.00	23.20	5	5,680	0.09%
2023/06/12	2	23.65	0	0.00	23.50	2	5,720	0.03%
2023/06/09	2	23.95	0	0.00	23.95	2	5,802	0.03%
2023/06/06	5	23.90	0	0.00	23.85	5	6,211	0.08%
2023/06/05	2	24.40	2	24.45	24.40	0	6,245	0.00%
2023/06/02	1	23.05	0	0.00	23.20	1	6,133	0.02%
2023/06/01	7	23.11	1	23.10	23.10	6	6,297	0.10%
2023/05/31	5	23.10	0	0.00	23.10	5	6,394	0.08%
2023/05/30	2	23.00	0	0.00	23.00	2	6,578	0.03%
2023/05/26	1	23.10	0	0.00	23.00	1	7,358	0.01%
2023/05/25	13	23.30	0	0.00	23.25	13	7,578	0.17%
2023/05/24	1	23.55	0	0.00	23.75	1	7,658	0.01%
2023/05/23	4	23.71	0	0.00	23.75	4	7,773	0.05%
2023/05/22	1	23.65	0	0.00	23.65	1	7,946	0.01%
2023/05/19	5	23.52	0	0.00	23.25	5	8,109	0.06%
2023/05/12	4	23.88	0	0.00	23.00	4	8,750	0.05%
2023/05/11	4	23.88	0	0.00	23.40	4	8,702	0.05%
2023/05/10	1	24.10	0	0.00	24.25	1	8,820	0.01%
2023/05/05	1	24.55	2	24.45	24.45	-1	9,345	-0.01%
2023/05/04	3	24.08	0	0.00	24.05	3	9,566	0.03%
2023/05/03	0	0.00	1	24.20	24.25	-1	9,880	-0.01%
2023/04/27	1	24.25	0	0.00	24.30	1	10,776	0.01%
2023/04/26	2	24.48	0	0.00	24.60	2	10,991	0.02%
2023/04/25	2	24.60	0	0.00	24.45	2	11,452	0.02%
2023/04/24	1	25.50	0	0.00	25.15	1	11,957	0.01%
2023/04/21	3	25.30	0	0.00	25.55	3	12,174	0.02%
2023/04/20	2	25.75	1	25.80	25.75	1	12,054	0.01%
2023/04/19	3	26.42	1	26.25	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	1	26.55	0	0.00	26.65	1	12,290	0.01%
2023/04/14	9	26.77	0	0.00	26.70	9	12,409	0.07%
2023/04/13	1	27.10	1	27.10	27.10	0	12,479	0.00%
2023/04/12	24	26.80	0	0.00	26.80	24	12,549	0.19%
2023/04/11	5	26.87	6	26.83	26.95	-1	12,654	-0.01%
2023/04/07	1	26.55	0	0.00	26.55	1	13,120	0.01%
2023/03/30	23	26.43	23	26.28	26.25	0	15,575	0.00%
2023/03/28	3	26.12	0	0.00	26.15	3	17,801	0.02%
2023/03/27	1	27.05	2	26.60	26.50	-1	18,537	-0.01%
2023/03/24	6	26.75	2	26.55	26.55	4	19,550	0.02%
2023/03/23	2	26.23	0	0.00	26.40	2	20,721	0.01%
2023/03/22	3	26.70	3	26.60	26.60	0	22,079	0.00%
2023/03/20	3	26.65	7	26.60	26.65	-4	22,689	-0.02%
2023/03/17	1	27.15	0	0.00	27.15	1	22,606	0.00%
2023/03/16	1	27.10	0	0.00	27.05	1	22,463	0.00%
2023/03/14	1	27.70	0	0.00	27.60	1	22,529	0.00%
2023/03/13	1	27.30	0	0.00	27.75	1	22,740	0.00%
2023/03/10	2	27.83	0	0.00	27.90	2	22,697	0.01%
2023/03/09	0	0.00	1	28.70	28.70	-1	22,744	0.00%
2023/03/07	0	28.30	3	28.80	28.80	-3	22,742	-0.01%
2023/03/06	1	28.50	5	28.45	28.40	-4	22,627	-0.02%
2023/03/03	1	28.25	2	28.23	28.30	-1	22,580	0.00%
2023/03/02	3	27.75	4	27.99	28.15	-1	22,576	0.00%
2023/03/01	16	27.50	17	27.97	27.40	-1	22,561	0.00%
2023/02/24	1	28.90	0	0.00	28.90	1	22,234	0.00%
2023/02/23	4	29.63	17	29.64	29.70	-13	21,938	-0.06%
2023/02/22	5	28.86	1	29.15	29.20	4	21,873	0.02%
2023/02/21	6	29.33	1	29.30	29.25	5	21,945	0.02%
2023/02/20	8	29.35	1	28.95	29.20	7	22,379	0.03%
2023/02/17	3	28.97	1	29.10	29.00	2	23,118	0.01%
2023/02/16	8	28.84	13	28.91	28.80	-5	23,559	-0.02%
2023/02/15	15	28.50	0	0.00	28.40	15	23,389	0.06%
2023/02/14	9	28.89	3	28.95	28.80	6	23,295	0.03%
2023/02/13	10	28.80	12	28.15	28.85	-2	23,198	-0.01%
2023/02/10	6	28.11	0	0.00	28.10	6	23,059	0.03%
2023/02/09	0	0.00	1	28.50	28.40	-1	23,070	0.00%
2023/02/08	7	28.85	0	0.00	28.65	7	23,104	0.03%
2023/02/07	1	28.80	72	28.23	28.80	-71	22,930	-0.31%
2023/02/06	1	27.80	0	0.00	28.05	1	22,757	0.00%
2023/02/03	3	27.83	17	28.01	27.80	-14	22,668	-0.06%
2023/02/02	11	28.27	0	0.00	28.45	11	22,489	0.05%
2023/02/01	12	28.54	13	28.88	28.75	-1	22,276	0.00%
2023/01/31	8	29.29	6	29.22	29.00	2	21,995	0.01%
2023/01/30	1	28.70	10	29.04	29.00	-9	21,744	-0.04%
2023/01/17	5	28.16	5	28.25	28.45	0	21,441	0.00%
2023/01/16	0	0.00	3	28.00	27.95	-3	21,168	-0.01%
2023/01/13	5	27.82	1	28.45	27.75	4	20,983	0.02%
2023/01/12	8	28.24	10	28.25	27.60	-2	20,674	-0.01%
2023/01/11	12	27.74	5.4	27.75	27.80	6.6	20,210	0.03%
2023/01/10	0	0.00	5	27.28	27.25	-5	19,989	-0.03%
2023/01/09	3	26.98	5	27.65	27.35	-2	19,992	-0.01%
2023/01/06	0	0.00	9	26.82	27.10	-9	19,758	-0.05%
2023/01/05	0	0.00	1	26.65	26.50	-1	19,785	-0.01%
2023/01/04	6	26.67	2	26.90	26.65	4	19,743	0.02%
2022/12/30	2	27.00	1	27.15	26.75	1	19,555	0.01%
2022/12/28	35	27.13	34	26.82	26.80	1	19,437	0.01%
2022/12/27	5	26.91	0	0.00	26.70	5	19,274	0.03%
2022/12/26	7	27.28	1	27.80	27.10	6	19,051	0.03%
2022/12/23	2	27.65	10	27.78	27.60	-8	18,722	-0.04%
2022/12/22	18	27.13	36	27.36	27.30	-18	17,973	-0.10%
2022/12/21	6	26.41	11	26.76	27.10	-5	16,789	-0.03%
2022/12/20	79	26.18	17	24.95	24.70	62	15,380	0.40%
2022/12/19	22.1	27.15	3	26.47	26.00	19.1	14,732	0.13%
2022/12/16	19	27.48	15	27.49	27.50	4	14,061	0.03%
2022/12/15	5.3	26.96	49	27.64	27.60	-43.7	13,168	-0.33%
2022/12/14	5	26.58	20	26.36	25.90	-15	12,193	-0.12%
2022/12/13	1	24.70	21	26.13	26.40	-20	10,963	-0.18%
2022/12/12	0	0.00	1	24.05	24.00	-1	10,542	-0.01%
2022/12/09	2	23.73	1	23.95	23.80	1	10,567	0.01%
2022/12/08	0	23.80	0	23.85	23.75	0	10,633	0.00%
2022/12/07	37	24.05	2	23.90	23.85	35	10,670	0.33%
2022/12/06	2	24.40	1	24.50	24.15	1	10,594	0.01%
2022/12/05	2	24.23	27	24.53	24.70	-25	10,597	-0.24%
2022/12/02	5	23.84	3	23.52	23.60	2	10,364	0.02%
2022/12/01	11	24.06	2	24.40	23.95	9	10,432	0.09%
2022/11/30	9	23.83	5	23.60	23.80	4	10,464	0.04%
2022/11/29	0	0.00	4	23.35	23.85	-4	10,493	-0.04%
2022/11/25	0	0.00	1	22.75	22.80	-1	10,516	-0.01%
2022/11/23	5	23.31	0	0.00	22.75	5	10,466	0.05%
2022/11/18	29	24.44	23	23.77	23.90	6	10,353	0.06%
2022/11/17	21	23.86	68	24.14	24.20	-47	10,256	-0.46%
2022/11/16	13	24.25	11	24.48	24.45	2	10,149	0.02%
2022/11/15	1	24.45	5	23.28	24.10	-4	9,713	-0.04%
2022/11/14	1	22.00	12	21.98	22.45	-11	8,940	-0.12%
2022/11/11	1	20.50	0	0.00	20.45	1	8,585	0.01%
2022/11/10	31	20.35	0	0.00	20.35	31	8,764	0.35%
2022/11/09	4	20.63	0	0.00	20.75	4	9,001	0.04%
2022/11/08	1	20.85	0	0.00	20.60	1	9,464	0.01%
2022/11/07	0	0.00	1	20.50	20.40	-1	9,865	-0.01%
2022/11/04	4	19.84	0	0.00	19.90	4	9,907	0.04%
2022/11/03	0	0.00	3	20.45	20.55	-3	9,955	-0.03%
2022/11/02	0	0.00	4	20.40	20.45	-4	9,996	-0.04%
2022/10/28	19	20.04	16	20.10	19.90	3	10,270	0.03%
2022/10/26	0	0.00	1	20.55	20.45	-1	10,711	-0.01%
2022/10/24	0	0.00	5	21.30	21.30	-5	11,165	-0.04%
2022/10/20	10	21.00	6	22.36	22.45	4	11,328	0.04%
2022/10/19	5	21.20	3	21.82	21.90	2	11,399	0.02%
2022/10/14	0	0.00	1	21.20	21.15	-1	11,844	-0.01%
2022/10/13	17	21.16	1	21.05	21.15	16	11,967	0.13%
2022/10/11	0	0.00	11	22.45	22.30	-11	12,275	-0.09%
2022/10/07	0	0.00	10	22.55	22.55	-10	12,243	-0.08%
2022/10/06	4	22.43	6	22.39	22.50	-2	12,267	-0.02%
2022/10/05	3	22.62	12	22.66	22.60	-9	12,293	-0.07%
2022/10/04	7	22.10	4	21.85	22.15	3	12,230	0.02%
2022/10/03	2	21.35	5	21.40	21.30	-3	12,194	-0.02%
2022/09/29	0	0.00	2	21.00	21.00	-2	12,300	-0.02%
2022/09/28	2	20.80	0	0.00	20.50	2	12,279	0.02%
2022/09/27	2	21.43	0	0.00	21.40	2	12,321	0.02%
2022/09/26	10	21.70	0	0.00	21.65	10	12,522	0.08%
2022/09/23	3	23.00	10	22.97	23.00	-7	12,506	-0.06%
2022/09/22	12	22.58	0	0.00	22.55	12	12,464	0.10%
2022/09/21	3	23.55	0	0.00	23.20	3	12,282	0.02%
2022/09/20	2	24.55	4	24.18	24.20	-2	12,026	-0.02%
2022/09/19	2	24.55	2	24.45	24.45	0	11,912	0.00%
2022/09/16	0	0.00	3	24.45	24.45	-3	11,816	-0.03%
2022/09/15	2	24.20	3	24.55	24.45	-1	11,879	-0.01%
2022/09/13	4	24.58	1	24.60	24.55	3	12,118	0.02%
2022/09/12	0.3	24.60	1	24.70	24.60	-0.7	12,301	-0.01%
2022/09/08	0	0.00	3	24.33	24.20	-3	12,320	-0.02%
2022/09/07	3	24.40	4	24.00	23.90	-1	12,320	-0.01%
2022/09/06	5	24.85	0	0.00	23.95	5	12,180	0.04%
2022/09/05	2	24.60	0	0.00	24.60	2	12,095	0.02%
2022/09/02	5	25.25	0	0.00	25.15	5	12,179	0.04%
2022/09/01	7	25.20	1	25.15	25.20	6	12,175	0.05%
2022/08/31	2	25.73	0	0.00	25.95	2	12,098	0.02%
2022/08/29	5	26.20	0	0.00	26.25	5	12,111	0.04%
2022/08/26	22	27.15	0	0.00	27.05	22	12,174	0.18%
2022/08/25	2	26.80	0	0.00	26.90	2	12,183	0.02%
2022/08/24	0	0.00	2	26.95	26.80	-2	12,216	-0.02%
2022/08/23	3	26.38	1	26.70	26.55	2	12,301	0.02%
2022/08/22	5	26.90	2	27.00	26.80	3	12,299	0.02%
2022/08/19	1	27.75	2	27.80	27.55	-1	12,263	-0.01%
2022/08/18	5	27.71	6	28.00	27.70	-1	12,205	-0.01%
2022/08/17	28	27.52	21	27.94	27.45	7	12,084	0.06%
2022/08/16	3	27.20	5	27.52	27.20	-2	11,983	-0.02%
2022/08/15	3	27.42	15	27.60	27.60	-12	11,864	-0.10%
2022/08/12	4	26.15	25	26.16	26.00	-21	11,606	-0.18%
2022/08/11	10	25.30	0	0.00	25.20	10	11,403	0.09%
2022/08/10	2	25.65	2	25.80	25.20	0	11,397	0.00%
2022/08/09	3	25.30	0	0.00	25.50	3	11,359	0.03%
2022/08/08	1	25.80	0	0.00	25.50	1	11,344	0.01%
2022/08/05	13	26.10	0	0.00	26.05	13	11,308	0.11%
2022/08/04	7	25.96	0	0.00	26.00	7	11,422	0.06%
2022/08/03	4	26.45	5	26.40	26.70	-1	11,402	-0.01%
2022/08/02	10	27.17	5	26.83	26.90	5	11,544	0.04%
2022/08/01	1	27.05	14.2	26.85	27.10	-13.2	11,292	-0.12%
2022/07/28	6	24.96	0	0.00	24.90	6	11,523	0.05%
2022/07/27	5	24.60	0	0.00	24.60	5	11,460	0.04%
2022/07/26	31	25.20	0	0.00	25.05	31	11,397	0.27%
2022/07/25	12	28.55	22	28.44	28.70	-10	11,190	-0.09%
2022/07/22	0	0.00	15	28.12	28.20	-15	11,040	-0.14%
2022/07/21	2	28.35	24	28.44	28.10	-22	11,086	-0.20%
2022/07/20	4	29.30	4	29.34	29.40	0	11,156	0.00%
2022/07/19	7	28.31	8.3	28.80	28.75	-1.3	11,216	-0.01%
2022/07/18	0	0.00	2	28.03	28.40	-2	11,158	-0.02%
2022/07/15	3	26.70	5	26.85	26.85	-2	11,091	-0.02%
2022/07/14	3	26.30	0	0.00	26.80	3	11,223	0.03%
2022/07/13	1	26.70	5	26.75	26.60	-4	11,308	-0.04%
2022/07/12	2	26.75	2	26.50	26.75	0	11,532	0.00%
2022/07/08	7	26.86	3	26.83	26.70	4	11,748	0.03%
2022/07/07	5	25.70	3	26.12	26.00	2	11,839	0.02%
2022/07/05	0	0.00	1	25.55	26.00	-1	12,164	-0.01%
2022/07/04	5	24.93	1	25.00	25.00	4	12,242	0.03%
2022/06/30	7	27.02	0	0.00	26.85	7	12,310	0.06%
2022/06/27	4	28.43	0	0.00	28.50	4	13,089	0.03%
2022/06/23	1	27.00	0	0.00	27.10	1	13,663	0.01%
2022/06/22	0.5	27.30	2	27.35	27.40	-1.5	13,894	-0.01%
2022/06/20	4	28.83	10	28.53	28.05	-6	14,978	-0.04%
2022/06/17	0.6	29.63	1	29.50	29.80	-0.4	16,109	0.00%
2022/06/16	8.2	30.11	0	0.00	30.00	8.2	17,398	0.05%
2022/06/14	1	30.80	1	31.00	31.00	0	17,760	0.00%
2022/06/13	6.1	31.56	0	0.00	31.15	6.1	18,175	0.03%
2022/06/09	0.1	32.75	0	0.00	32.85	0.1	18,553	0.00%
2022/06/08	7.1	33.24	0	0.00	33.15	7.1	19,323	0.04%
2022/06/07	1	33.00	0	0.00	33.30	1	19,624	0.01%
2022/06/06	3	33.10	0	0.00	33.50	3	19,839	0.02%
2022/06/02	4	32.75	1	32.60	32.65	3	21,173	0.01%
2022/06/01	1	33.10	1	33.30	33.15	0	22,617	0.00%
2022/05/31	7	32.72	0	0.00	32.70	7	22,746	0.03%
2022/05/30	2	33.50	3.4	33.47	33.40	-1.4	22,803	-0.01%
2022/05/26	3	32.73	4	32.75	32.80	-1	23,743	0.00%
2022/05/24	0.2	33.40	1	33.40	32.90	-0.8	24,000	0.00%
2022/05/23	1	33.10	3	33.55	33.00	-2	24,170	-0.01%
2022/05/20	1	33.20	2.5	33.21	33.10	-1.5	24,603	-0.01%
2022/05/19	7.7	31.72	0	0.00	31.90	7.7	25,466	0.03%
2022/05/18	19	33.51	11	33.29	33.45	8	25,245	0.03%
2022/05/13	5	32.55	0	0.00	32.75	5	25,157	0.02%
2022/05/12	6.1	32.79	3	32.65	32.35	3.1	25,175	0.01%
2022/05/11	5	33.95	0	0.00	33.65	5	25,046	0.02%
2022/05/10	5	33.89	91	33.95	34.50	-86	25,121	-0.34%
2022/05/09	2	33.98	0	0.00	33.65	2	25,071	0.01%
2022/05/06	35.2	34.84	100	35.10	34.60	-64.8	25,056	-0.26%
2022/05/05	14	38.50	0	0.00	38.35	14	24,627	0.06%
2022/05/04	2	37.88	0	0.00	37.95	2	24,616	0.01%
2022/05/03	1	38.15	0	0.00	37.85	1	24,698	0.00%
2022/04/29	3	38.13	0	0.00	38.15	3	24,756	0.01%
2022/04/28	2	38.25	0	0.00	38.05	2	24,853	0.01%
2022/04/27	5	38.00	3	37.80	38.20	2	24,827	0.01%
2022/04/26	7.1	40.06	1.1	39.50	39.40	6	24,640	0.02%
2022/04/25	6.1	41.08	16	42.35	40.90	-9.9	24,401	-0.04%
2022/04/22	15	43.91	0	0.00	43.85	15	24,199	0.06%
2022/04/21	2	43.53	1	43.00	43.10	1	24,298	0.00%
2022/04/20	3	43.73	7	43.66	43.60	-4	24,620	-0.02%
2022/04/19	7.1	44.79	2	45.00	44.50	5.1	24,576	0.02%
2022/04/18	6	44.95	2	45.43	44.75	4	24,596	0.02%
2022/04/15	1	47.00	3	47.27	46.80	-2	24,461	-0.01%
2022/04/14	0	0.00	1	47.10	46.80	-1	24,431	0.00%
2022/04/13	3	47.22	2	47.23	47.10	1	24,418	0.00%
2022/04/12	2	46.15	0	0.00	46.70	2	24,421	0.01%
2022/04/11	4	47.14	8	47.01	46.65	-4	24,375	-0.02%
2022/04/08	1	47.10	1	47.15	47.50	0	24,241	0.00%
2022/04/07	11	46.71	4.2	46.95	45.75	6.8	24,089	0.03%
2022/04/01	4	46.40	4	46.46	46.55	0	23,925	0.00%
2022/03/31	1	46.30	5	46.32	46.15	-4	24,396	-0.02%
2022/03/30	6	46.09	4	45.49	46.90	2	24,614	0.01%
2022/03/29	6.2	46.37	15	46.31	46.00	-8.8	24,555	-0.04%
2022/03/28	5	47.29	4	47.45	47.30	1	24,828	0.00%
2022/03/25	9	48.10	6	48.43	48.50	3	25,621	0.01%
2022/03/24	17	48.75	19	48.53	47.95	-2	27,333	-0.01%
2022/03/23	5	47.58	14	47.70	48.50	-9	28,160	-0.03%
2022/03/22	144	47.69	44.2	47.77	47.40	99.8	27,779	0.36%	大買/
2022/03/21	1	46.15	15	46.64	47.20	-14	26,656	-0.05%
2022/03/18	3	44.62	21	44.10	43.95	-18	25,846	-0.07%
2022/03/17	1	44.05	1.1	44.06	44.20	-0.1	26,610	0.00%
2022/03/16	9	43.79	17	43.93	43.75	-8	26,726	-0.03%
2022/03/15	7	42.86	5	42.94	43.20	2	26,546	0.01%
2022/03/14	2	43.68	2	43.58	44.00	0	27,330	0.00%
2022/03/11	49	43.73	61	43.58	43.60	-12	27,832	-0.04%
2022/03/10	25	42.60	27	42.54	42.80	-2	27,391	-0.01%
2022/03/09	2	41.45	5	41.66	41.80	-3	27,386	-0.01%
2022/03/08	14	42.49	22	42.46	40.90	-8	27,456	-0.03%
2022/03/07	40	43.21	64	44.08	43.90	-24	26,189	-0.09%
2022/03/04	14	42.30	14	42.00	42.00	0	24,971	0.00%
2022/03/03	18	42.70	19	42.28	42.30	-1	25,053	0.00%
2022/03/02	19	42.61	24	42.43	42.25	-5	25,338	-0.02%
2022/03/01	28	42.78	7	42.45	42.05	21	26,021	0.08%
2022/02/25	7	40.44	1	40.95	40.50	6	27,087	0.02%
2022/02/24	13	39.80	1	40.30	39.35	12	27,790	0.04%
2022/02/23	3	40.97	0	0.00	41.30	3	27,769	0.01%
2022/02/22	20	41.79	9	41.81	41.20	11	27,786	0.04%
2022/02/21	50	42.14	72	42.51	42.75	-22	27,345	-0.08%
2022/02/18	6	39.68	1	39.60	39.85	5	26,414	0.02%
2022/02/17	2	39.63	0	0.00	39.75	2	26,629	0.01%
2022/02/16	1	39.60	2	39.80	39.55	-1	26,832	0.00%
2022/02/15	1.5	39.66	1	39.90	39.10	0.5	27,223	0.00%
2022/02/14	1	39.55	2	39.63	39.80	-1	28,130	0.00%
2022/02/11	4	40.66	4	40.61	40.35	0	28,247	0.00%
2022/02/10	1	40.75	6	40.90	40.50	-5	28,566	-0.02%
2022/02/09	6.5	40.06	3	40.62	40.25	3.5	29,265	0.01%
2022/02/08	2	39.93	6	39.95	40.00	-4	29,287	-0.01%
2022/02/07	2	39.28	13	39.42	39.85	-11	29,340	-0.04%
2022/01/26	2	37.00	0	0.00	37.00	2	29,320	0.01%
2022/01/25	5.5	37.20	1	36.95	36.75	4.5	29,502	0.02%
2022/01/24	1	36.80	3	36.70	37.10	-2	29,595	-0.01%
2022/01/21	12.5	38.65	0	0.00	38.15	12.5	29,608	0.04%
2022/01/20	0	0.00	1	39.00	39.25	-1	29,596	0.00%
2022/01/19	1	38.40	7	38.40	38.25	-6	29,578	-0.02%
2022/01/18	3	38.93	5	39.10	38.80	-2	29,689	-0.01%
2022/01/17	2.5	39.44	0	0.00	39.45	2.5	29,911	0.01%
2022/01/14	3	39.50	0	0.00	40.00	3	30,508	0.01%
2022/01/13	24	39.49	15	39.52	40.00	9	30,450	0.03%
2022/01/12	1	38.25	0	0.00	38.45	1	30,188	0.00%
2022/01/11	7.5	38.53	1	38.30	38.15	6.5	30,146	0.02%
2022/01/10	3	39.17	1	38.80	38.90	2	30,244	0.01%
2022/01/07	1	39.50	0	0.00	39.05	1	30,235	0.00%
2022/01/06	2	39.75	0	0.00	39.75	2	30,272	0.01%
2022/01/05	0	0.00	3	40.75	40.25	-3	30,346	-0.01%
2022/01/04	5	40.14	6	40.06	40.15	-1	30,395	0.00%
2022/01/03	3	40.32	1	40.60	40.70	2	30,572	0.01%
2021/12/30	5	41.20	1	41.35	41.15	4	30,805	0.01%
2021/12/29	2	41.33	0	0.00	41.50	2	30,944	0.01%
2021/12/28	4	41.35	9	41.20	41.10	-5	31,211	-0.02%
2021/12/27	9	41.69	12	42.28	41.00	-3	31,412	-0.01%
2021/12/24	12	43.03	28	43.29	42.55	-16	31,107	-0.05%
2021/12/23	5	43.44	4	43.64	43.55	1	30,878	0.00%
2021/12/22	20	44.26	31	44.26	43.90	-11	30,458	-0.04%
2021/12/21	10	43.19	14	43.38	44.55	-4	29,872	-0.01%
2021/12/20	79	43.51	70	43.84	44.05	9	28,816	0.03%
2021/12/17	49	41.55	54	41.30	41.70	-5	26,866	-0.02%
2021/12/16	3	39.53	0	0.00	39.40	3	25,705	0.01%
2021/12/15	5	39.93	0	0.00	39.95	5	25,899	0.02%
2021/12/14	12	40.18	11	39.95	39.65	1	25,870	0.00%
2021/12/13	15	40.23	16.2	40.58	40.90	-1.2	25,432	0.00%
2021/12/10	12	38.96	9.2	38.86	38.50	2.8	24,588	0.01%
2021/12/09	3	38.80	4	38.93	38.45	-1	24,644	0.00%
2021/12/08	53	40.35	22	39.59	39.15	31	24,884	0.12%
2021/12/07	5	38.49	31.6	38.66	39.00	-26.6	24,544	-0.11%
2021/12/06	3	37.23	6	37.23	37.10	-3	23,937	-0.01%
2021/12/03	3.3	36.43	0	0.00	36.50	3.3	23,783	0.01%
2021/12/02	0	0.00	3	36.12	36.20	-3	23,710	-0.01%
2021/12/01	3	35.13	1	35.00	35.40	2	23,638	0.01%
2021/11/30	6	34.90	1	34.75	35.10	5	23,681	0.02%
2021/11/29	4.2	35.07	1	35.25	35.10	3.2	23,701	0.01%
2021/11/26	5	36.29	1	36.85	36.25	4	23,693	0.02%
2021/11/25	22	37.88	21.2	38.14	38.15	0.8	23,602	0.00%
2021/11/24	20	37.13	33.5	37.45	37.40	-13.5	22,654	-0.06%
2021/11/23	8	35.02	190	34.96	35.20	-182	21,411	-0.85%	大賣/鉅額交易
2021/11/22	6	32.79	3	33.13	33.40	3	21,791	0.01%
2021/11/19	20.2	33.34	100	33.55	32.85	-79.8	21,762	-0.37%
2021/11/18	0	0.00	6	33.79	33.90	-6	21,745	-0.03%
2021/11/17	6.3	34.27	1	34.25	33.85	5.3	21,904	0.02%
2021/11/16	18	34.26	0	0.00	34.10	18	22,142	0.08%
2021/11/15	137	34.97	1	34.75	34.75	136	22,263	0.61%	大買/鉅額交易
2021/11/12	105.3	35.33	4	36.88	35.55	101.3	22,815	0.44%	大買/鉅額交易
2021/11/11	11	36.27	211.3	36.97	36.25	-200.3	22,815	-0.88%	大賣/鉅額交易
2021/11/10	12	35.10	0	0.00	34.95	12	22,256	0.05%
2021/11/09	220.8	35.42	1	35.25	35.70	219.8	22,466	0.98%	大買/鉅額交易
2021/11/08	11	36.10	118	36.25	36.25	-107	22,636	-0.47%	大賣/鉅額交易
2021/11/05	12	34.34	1	34.30	34.30	11	22,459	0.05%
2021/11/04	5	35.45	0	0.00	35.15	5	22,738	0.02%
2021/11/03	3	35.73	4	35.89	35.70	-1	23,539	0.00%
2021/11/02	2.7	35.86	3	35.87	35.15	-0.3	23,573	0.00%
2021/11/01	5	35.01	17	35.11	35.20	-12	23,736	-0.05%
2021/10/28	5	35.09	14	34.57	34.85	-9	23,908	-0.04%
2021/10/27	2	35.35	12	35.31	35.30	-10	24,131	-0.04%
2021/10/26	1	35.60	7	35.31	35.60	-6	24,736	-0.02%
2021/10/25	2	34.40	109	34.74	35.05	-107	25,027	-0.43%	大賣/鉅額交易
2021/10/22	115	35.55	1	33.85	33.70	114	25,424	0.45%	大買/鉅額交易
2021/10/21	1	36.45	113	37.00	36.90	-112	25,461	-0.44%	大賣/鉅額交易
2021/10/20	3	36.73	4	36.14	36.05	-1	25,804	0.00%
2021/10/19	0	0.00	11	36.50	36.60	-11	26,215	-0.04%
2021/10/18	2	36.03	5	36.16	36.40	-3	26,883	-0.01%
2021/10/15	2	36.45	3	36.45	36.30	-1	27,449	0.00%
2021/10/14	1	36.20	9	36.24	36.35	-8	28,019	-0.03%
2021/10/13	5	35.42	7	36.51	35.80	-2	28,804	-0.01%
2021/10/12	1	36.95	9	36.44	36.10	-8	29,292	-0.03%
2021/10/08	9	37.02	3	37.37	37.00	6	30,189	0.02%
2021/10/07	1	37.45	0	0.00	38.30	1	31,156	0.00%
2021/10/06	1	38.75	0	0.00	38.05	1	32,370	0.00%
2021/10/05	2	37.73	2	38.13	39.00	0	33,509	0.00%
2021/10/04	5	38.09	18	37.74	37.10	-13	34,130	-0.04%
2021/10/01	7	39.80	2	40.10	39.15	5	35,544	0.01%
2021/09/30	1	40.70	2	41.35	41.80	-1	37,175	0.00%
2021/09/29	5	40.69	3	40.80	40.35	2	38,748	0.01%
2021/09/28	0.1	41.40	0	0.00	41.45	0.1	41,331	0.00%
2021/09/27	2	42.00	6	42.42	42.35	-4	44,443	-0.01%
2021/09/24	4	41.70	3	41.70	41.75	1	49,121	0.00%
2021/09/23	23	40.85	21	40.87	41.25	2	55,807	0.00%
2021/09/22	17	41.61	6	41.16	41.00	11	63,801	0.02%
2021/09/17	3	43.90	3	43.85	44.45	0	67,891	0.00%
2021/09/16	8	44.32	7	44.38	44.15	1	70,029	0.00%
2021/09/15	0	0.00	1	44.60	45.05	-1	71,938	0.00%
2021/09/14	8.5	45.76	13	45.61	45.50	-4.5	75,763	-0.01%
2021/09/13	26	47.03	22	47.09	46.90	4	79,590	0.01%
2021/09/10	26	46.60	142	46.12	46.35	-116	80,607	-0.14%	大賣/鉅額交易
2021/09/09	2	44.30	0	0.00	44.95	2	81,642	0.00%
2021/09/08	1	43.65	1	44.05	43.70	0	84,570	0.00%
2021/09/07	4	44.01	22	43.93	44.20	-18	84,889	-0.02%
2021/09/06	25	44.29	0	0.00	44.45	25	85,072	0.03%
2021/09/03	0.1	44.05	4	44.34	44.05	-4	85,000	0.00%
2021/09/02	103	44.61	13	44.97	44.40	90	85,129	0.11%	大買/
2021/09/01	1	46.60	0	0.00	46.05	1	85,115	0.00%
2021/08/31	1.5	46.52	0	0.00	46.85	1.5	85,070	0.00%
2021/08/30	3	46.45	0	0.00	46.40	3	85,302	0.00%
2021/08/27	11	45.98	1	45.65	45.85	10	85,511	0.01%
2021/08/26	15	46.62	5	46.34	46.00	10	85,671	0.01%
2021/08/25	1	44.05	1	44.10	44.10	0	85,317	0.00%
2021/08/24	4	44.24	0	0.00	44.00	4	89,217	0.00%
2021/08/23	2	44.50	4	44.63	44.10	-2	93,474	0.00%
2021/08/20	0	0.00	4.5	42.95	43.40	-4.5	96,058	0.00%
2021/08/19	2	43.85	8	43.58	42.75	-6	98,816	-0.01%
2021/08/18	3	44.30	38.5	43.21	45.40	-35.5	100,762	-0.04%
2021/08/17	16	45.22	2	47.88	44.30	14	102,491	0.01%
2021/08/16	100	47.50	4	47.50	47.80	96	106,682	0.09%
2021/08/13	13.5	48.31	5	48.16	47.80	8.5	111,289	0.01%
2021/08/12	5	48.63	127	49.10	49.30	-122	115,351	-0.11%	大賣/鉅額交易
2021/08/11	17	47.57	14	47.86	47.00	3	118,096	0.00%
2021/08/10	116	47.24	10	48.40	47.30	106	119,720	0.09%	大買/鉅額交易
2021/08/09	15	48.80	15	48.78	48.85	0	121,383	0.00%
2021/08/06	0	0.00	1	47.40	47.00	-1	123,407	0.00%
2021/08/05	3	47.50	10	47.21	47.15	-7	126,196	-0.01%
2021/08/04	101	48.80	0	0.00	48.60	101	129,263	0.08%	大買/鉅額交易
2021/08/03	0.3	48.50	1	48.55	48.75	-0.7	134,933	0.00%
2021/08/02	17	48.95	9	49.41	49.25	8	138,109	0.01%
2021/07/30	52.2	49.25	36.5	49.71	48.90	15.7	142,440	0.01%
2021/07/29	4	47.00	77	47.63	48.90	-73	146,402	-0.05%
2021/07/28	75	46.69	81	47.01	46.90	-6	148,860	0.00%
2021/07/27	14	47.06	4	47.75	46.50	10	151,587	0.01%
2021/07/26	79	48.68	2	48.80	48.55	77	154,472	0.05%
2021/07/23	7	49.49	81	49.07	50.40	-74	157,355	-0.05%
2021/07/22	72	49.28	78	49.90	48.20	-6	158,348	0.00%
2021/07/21	25.1	50.39	19	52.03	49.30	6.1	159,661	0.00%
2021/07/20	27	51.59	11.2	52.73	51.50	15.8	159,499	0.01%
2021/07/19	77	53.62	75	54.57	53.10	2	159,337	0.00%
2021/07/16	6.2	53.23	18	53.07	53.00	-11.8	159,322	-0.01%
2021/07/15	45	52.17	33	52.45	54.40	12	159,147	0.01%
2021/07/14	29.1	50.99	29	51.30	50.70	0.1	158,637	0.00%
2021/07/13	74.2	55.59	49	54.62	52.60	25.2	158,188	0.02%
2021/07/12	63	58.48	67	58.69	57.40	-4	157,356	0.00%
2021/07/09	124.3	57.13	114	57.36	56.50	10.3	156,798	0.01%	大買/大賣/
2021/07/08	50	57.48	54	57.45	58.50	-4	156,468	0.00%
2021/07/07	59.1	57.70	71	57.92	56.50	-11.9	155,332	-0.01%
2021/07/06	63	60.71	20	60.37	59.60	43	155,560	0.03%
2021/07/05	53	61.95	96	62.21	61.30	-43	156,896	-0.03%
2021/07/02	79	60.62	39	60.58	60.10	40	154,581	0.03%
2021/07/01	109.2	61.47	50	60.03	58.80	59.2	153,370	0.04%	大買/
2021/06/30	171	62.39	465	62.02	61.20	-294	151,103	-0.19%	大買/大賣/鉅額交易
2021/06/29	573	58.36	289	59.33	59.50	284	147,776	0.19%	大買/大賣/鉅額交易
2021/06/28	86	53.60	176.3	54.02	55.70	-90.3	141,237	-0.06%	大賣/
2021/06/25	146	51.34	43	52.53	50.70	103	136,878	0.08%	大買/鉅額交易
2021/06/24	25	50.77	47	51.44	50.60	-22	135,237	-0.02%
2021/06/23	115	51.60	59	50.98	48.25	56	133,347	0.04%	大買/
2021/06/22	36	49.84	90	50.95	51.70	-54	130,040	-0.04%
2021/06/21	44	47.92	15	47.75	47.00	29	125,972	0.02%
2021/06/18	17	51.26	27	51.27	50.00	-10	124,583	-0.01%
2021/06/17	43	52.90	26	53.20	50.80	17	123,048	0.01%
2021/06/16	22	50.83	22	51.47	50.40	0	120,480	0.00%
2021/06/15	13	46.67	66	49.50	50.60	-53	120,113	-0.04%
2021/06/11	2	46.55	55	47.42	47.20	-53	119,897	-0.04%
2021/06/10	13	45.71	8	45.95	47.10	5	120,284	0.00%
2021/06/09	10	47.03	86	47.59	46.80	-76	120,431	-0.06%
2021/06/08	5	48.10	2	47.50	48.55	3	120,709	0.00%
2021/06/07	18.3	45.86	45	46.12	47.20	-26.7	120,863	-0.02%
2021/06/04	37	51.17	11	50.31	49.95	26	120,690	0.02%
2021/06/03	37.3	51.99	5	52.28	51.60	32.3	121,601	0.03%
2021/06/02	48	52.79	5	53.26	52.70	43	121,644	0.04%
2021/06/01	45.1	53.09	64	53.20	53.30	-18.9	122,374	-0.02%
2021/05/31	135	52.47	249.3	52.88	52.40	-114.3	121,105	-0.09%	大買/大賣/鉅額交易
2021/05/28	158	46.99	118	47.93	48.70	40	118,089	0.03%	大買/大賣/
2021/05/27	37	45.65	46	45.46	44.30	-9	116,115	-0.01%
2021/05/26	58	43.94	17	44.26	44.10	41	114,060	0.04%
2021/05/25	60.3	44.68	85	45.67	44.00	-24.7	113,252	-0.02%
2021/05/24	139	45.75	58	46.33	45.05	81	113,497	0.07%	大買/
2021/05/21	92	44.75	199	44.04	46.15	-107	110,303	-0.10%	大賣/鉅額交易
2021/05/20	175	44.68	79	44.42	43.00	96	105,867	0.09%	大買/
2021/05/19	38	44.00	27.5	44.67	45.00	10.5	101,894	0.01%
2021/05/18	43	39.89	14	40.45	40.95	29	99,356	0.03%
2021/05/17	22.5	37.90	19	37.51	37.25	3.5	97,397	0.00%
2021/05/14	37.1	42.96	18	43.70	41.35	19.1	95,502	0.02%
2021/05/13	32	46.78	42	46.31	45.90	-10	92,554	-0.01%
2021/05/12	58	53.10	82	56.06	51.00	-24	89,797	-0.03%
2021/05/11	159	59.28	94	59.08	56.60	65	86,567	0.08%	大買/
2021/05/10	96	54.42	85	56.38	57.40	11	80,795	0.01%
2021/05/07	112	49.64	153	50.18	52.20	-41	77,653	-0.05%	大買/大賣/
2021/05/06	56	46.58	119	47.01	47.50	-63	73,184	-0.09%	大賣/
2021/05/05	53	42.05	100	42.80	43.20	-47	68,736	-0.07%
2021/05/04	150	41.88	82	40.05	39.30	68	66,023	0.10%	大買/
2021/05/03	160	44.60	113	44.10	42.65	47	62,948	0.07%	大買/大賣/
2021/04/29	33	41.06	60	42.02	42.60	-27	59,681	-0.05%
2021/04/28	33.2	39.24	31	39.52	38.75	2.2	56,519	0.00%
2021/04/27	49	39.58	44	39.45	40.00	5	55,435	0.01%
2021/04/26	14	38.18	18.6	39.03	39.25	-4.6	53,702	-0.01%
2021/04/23	16	35.51	5	35.30	35.70	11	53,554	0.02%
2021/04/22	14	37.35	34.8	38.02	36.25	-20.8	53,573	-0.04%
2021/04/21	12	34.26	25	34.37	35.40	-13	53,448	-0.02%
2021/04/20	23	33.43	22	33.26	34.50	1	53,279	0.00%
2021/04/19	36	32.80	5	34.26	34.70	31	53,408	0.06%
2021/04/16	8	30.54	15	31.55	31.55	-7	53,007	-0.01%
2021/04/15	16	28.97	18	28.63	28.70	-2	52,922	0.00%
2021/04/14	5	26.48	25	28.24	27.80	-20	53,582	-0.04%
2021/04/13	28	27.60	16	27.81	27.40	12	55,897	0.02%
2021/04/12	39.5	28.43	26	28.60	29.00	13.5	59,126	0.02%
2021/04/09	61.6	26.65	27	26.56	26.80	34.6	58,542	0.06%
2021/04/08	0	0.00	3	24.95	24.95	-3	56,092	-0.01%
2021/04/07	55	22.71	29	22.76	22.70	26	56,933	0.05%
2021/04/06	53	21.80	35	22.16	22.70	18	56,288	0.03%
2021/04/01	56	20.49	209	20.95	20.75	-153	54,838	-0.28%	大賣/鉅額交易
2021/03/31	79	18.95	128	19.11	19.50	-49	52,181	-0.09%	大賣/
2021/03/30	33	18.25	18	18.19	18.30	15	51,223	0.03%
2021/03/29	12	18.33	7	18.44	18.30	5	52,583	0.01%
2021/03/26	9	17.76	8	17.72	17.80	1	55,864	0.00%
2021/03/25	15	17.75	42	18.14	17.55	-27	58,787	-0.05%
2021/03/24	17	17.24	0	0.00	17.30	17	58,813	0.03%
2021/03/23	18	17.74	0	0.00	17.55	18	59,227	0.03%
2021/03/22	22	17.49	14	17.57	17.70	8	60,007	0.01%
2021/03/19	15	17.50	0	0.00	17.50	15	61,924	0.02%
2021/03/18	2	17.85	0	0.00	17.75	2	63,665	0.00%
2021/03/17	2	17.85	13	17.88	17.85	-11	66,518	-0.02%
2021/03/16	21	17.76	45	18.02	17.75	-24	67,843	-0.04%
2021/03/15	12	18.35	0	0.00	18.35	12	67,472	0.02%
2021/03/12	0	0.00	39	18.48	18.75	-39	67,060	-0.06%
2021/03/11	7	18.20	5	18.35	18.25	2	66,686	0.00%
2021/03/10	25	18.13	2	18.10	18.20	23	66,651	0.03%
2021/03/09	16	18.48	8	18.97	18.40	8	66,366	0.01%
2021/03/08	1	18.05	23	18.22	18.10	-22	65,151	-0.03%
2021/03/05	173	18.26	23	18.33	17.85	150	64,811	0.23%	大買/鉅額交易
2021/03/04	68	18.61	176	18.63	18.60	-108	63,711	-0.17%	大賣/鉅額交易
2021/03/03	151	17.78	143	18.08	17.75	8	61,301	0.01%	大買/大賣/
2021/03/02	47	17.60	12	17.86	17.30	35	60,155	0.06%
2021/02/26	37	17.49	126	17.55	17.45	-89	59,714	-0.15%	大賣/
2021/02/25	33	17.31	124	17.48	17.45	-91	58,896	-0.15%	大賣/
2021/02/24	289	17.05	59	16.91	16.50	230	58,000	0.40%	大買/鉅額交易
2021/02/23	1	16.80	171	16.98	17.20	-170	55,364	-0.31%	大賣/鉅額交易
2021/02/22	15	15.43	17	15.66	15.65	-2	54,002	0.00%
2021/02/19	12	15.27	2	15.23	15.45	10	53,465	0.02%
2021/02/18	24	15.08	19	15.22	15.40	5	52,997	0.01%
2021/02/17	3	14.15	26	14.15	14.25	-23	52,242	-0.04%
2021/02/05	4	13.39	0	0.00	13.40	4	51,850	0.01%
2021/02/04	3	13.63	2	13.60	13.65	1	51,731	0.00%
2021/02/03	100	13.70	1	13.80	13.70	99	51,751	0.19%
2021/02/02	5	13.92	10	14.15	14.20	-5	51,453	-0.01%
2021/02/01	3	13.77	9	13.40	13.80	-6	51,289	-0.01%
2021/01/29	5	13.82	5	13.95	13.60	0	51,075	0.00%
2021/01/28	19	13.90	3	13.95	13.90	16	51,168	0.03%
2021/01/27	5	14.59	13	14.77	14.40	-8	51,213	-0.02%
2021/01/26	4	14.85	0	0.00	14.85	4	51,226	0.01%
2021/01/25	1	15.25	1	15.25	15.25	0	51,006	0.00%
2021/01/22	1	14.90	11	14.94	15.25	-10	50,670	-0.02%
2021/01/21	0	0.00	7	14.98	14.90	-7	50,387	-0.01%
2021/01/20	25	14.73	22	14.46	14.60	3	50,138	0.01%
2021/01/19	3	15.45	8	15.74	15.35	-5	49,711	-0.01%
2021/01/18	17	15.16	5	14.99	15.10	12	49,391	0.02%
2021/01/15	12	15.74	1	16.20	15.70	11	48,895	0.02%
2021/01/14	16	16.33	34	16.63	16.40	-18	48,484	-0.04%
2021/01/13	3	15.80	1	16.00	16.10	2	47,717	0.00%
2021/01/12	56	16.04	27	15.85	15.70	29	47,363	0.06%
2021/01/11	30	16.80	104	16.89	16.65	-74	46,697	-0.16%	大賣/
2021/01/08	97	16.74	47	16.48	16.80	50	46,275	0.11%
2021/01/07	78	17.02	29.5	17.02	16.85	48.5	45,602	0.11%
2021/01/06	132.5	18.12	41	17.94	17.65	91.5	44,235	0.21%	大買/
2021/01/05	47	17.61	95	17.73	17.80	-48	41,253	-0.12%
2021/01/04	61	16.33	190	16.50	16.50	-129	37,384	-0.35%	大賣/鉅額交易
2020/12/31	5	15.50	73	15.63	15.75	-68	35,812	-0.19%
2020/12/30	144	15.67	61	16.02	15.50	83	35,197	0.24%	大買/
2020/12/29	152	15.70	135	15.60	15.35	17	33,981	0.05%	大買/大賣/
2020/12/28	152	15.20	40	15.14	15.00	112	32,612	0.34%	大買/鉅額交易
2020/12/25	24	15.73	36	15.55	15.50	-12	31,474	-0.04%
2020/12/24	87	15.61	25	15.91	15.50	62	30,591	0.20%
2020/12/23	24	15.34	62	15.88	16.00	-38	29,622	-0.13%
2020/12/22	81	16.44	40	16.37	15.20	41	28,061	0.15%
2020/12/21	18	15.34	113	15.47	15.75	-95	24,162	-0.39%	大賣/
2020/12/18	45	14.31	53	14.30	14.35	-8	21,095	-0.04%
2020/12/17	98	14.33	31	14.13	14.20	67	20,410	0.33%
2020/12/16	12	14.35	66	14.42	14.25	-54	19,874	-0.27%
2020/12/15	68	14.60	15	14.48	14.15	53	18,916	0.28%
2020/12/14	218	13.89	106	14.31	14.30	112	17,025	0.66%	大買/大賣/鉅額交易
2020/12/11	197	13.42	109	13.57	13.75	88	14,796	0.59%	大買/大賣/
2020/12/10	2	12.85	26	12.35	12.85	-24	11,829	-0.20%
2020/12/09	10	11.75	21	11.70	11.70	-11	10,342	-0.11%
2020/12/08	20	11.98	4	11.94	11.90	16	10,395	0.15%
2020/12/07	16	12.12	5	12.05	12.10	11	10,456	0.11%
2020/12/04	5	12.10	25	12.09	12.05	-20	10,470	-0.19%
2020/12/03	4	11.71	0	0.00	11.70	4	10,500	0.04%
2020/12/02	11	11.80	2	11.90	11.80	9	10,700	0.08%
2020/12/01	11	11.84	15	11.85	11.90	-4	10,639	-0.04%
2020/11/30	26	11.98	10	11.80	12.05	16	10,467	0.15%
2020/11/27	0	0.00	5	11.60	11.70	-5	9,940	-0.05%
2020/11/26	17	11.42	4	11.55	11.35	13	9,580	0.14%
2020/11/25	4	11.13	1	11.40	11.20	3	9,397	0.03%
2020/11/24	8	10.97	56	10.94	11.00	-48	8,983	-0.53%
2020/11/23	5	10.91	1	10.60	11.05	4	8,851	0.05%
2020/11/20	10	10.50	6	10.50	10.45	4	8,295	0.05%
2020/11/16	0	0.00	6	10.10	10.00	-6	8,069	-0.07%
2020/11/12	2	10.10	0	0.00	10.15	2	8,024	0.02%
2020/11/11	0	0.00	8	10.49	10.45	-8	7,943	-0.10%
2020/11/10	0	0.00	8	10.25	10.25	-8	7,849	-0.10%
2020/11/09	6	10.34	2	10.40	10.30	4	7,764	0.05%
2020/11/06	0	0.00	1	10.25	10.20	-1	7,675	-0.01%
2020/11/05	38	10.49	0	0.00	10.20	38	7,639	0.50%
2020/11/04	20	10.45	0	0.00	10.40	20	7,326	0.27%
2020/11/03	1	10.15	21	10.15	10.00	-20	7,010	-0.29%
2020/11/02	1	9.75	0	0.00	9.83	1	6,761	0.01%
2020/10/30	8	9.91	0	0.00	9.85	8	6,734	0.12%
2020/10/29	0	0.00	40	10.05	10.10	-40	6,674	-0.60%
2020/10/28	0	0.00	100	10.23	10.10	-100	6,628	-1.51%
2020/10/27	40	10.25	0	0.00	10.15	40	6,561	0.61%
2020/10/26	5	10.03	0	0.00	10.00	5	6,471	0.08%
2020/10/22	30	10.25	1	10.20	10.15	29	6,408	0.45%
2020/10/21	26	9.98	100	10.00	9.99	-74	6,228	-1.19%
2020/10/20	2	9.91	0	0.00	9.82	2	6,171	0.03%
2020/10/19	20	9.78	0	0.00	9.83	20	6,163	0.32%
2020/10/16	0.7	9.68	0	0.00	9.68	0.7	6,042	0.01%
2020/10/15	40	10.11	10	9.94	9.95	30	5,996	0.50%
2020/10/14	10	10.00	10	10.15	10.15	0	5,953	0.00%
2020/10/07	2	9.82	0	0.00	9.90	2	5,832	0.03%
2020/10/06	0	0.00	18	9.89	9.89	-18	5,806	-0.31%
2020/10/05	0	9.40	2	9.32	9.42	-2	5,734	-0.03%
2020/09/29	0	0.00	1	9.35	9.31	-1	5,745	-0.02%
2020/09/25	12	9.18	2	9.24	9.18	10	5,804	0.17%
2020/09/24	2	9.20	0	0.00	9.17	2	5,766	0.03%
2020/09/23	11	9.50	0	0.00	9.50	11	5,670	0.19%
2020/09/22	3	9.71	0	0.00	9.70	3	5,586	0.05%
2020/09/21	0	9.90	0	0.00	9.90	0	5,528	0.00%
2020/09/17	10	9.92	8	9.85	9.86	2	5,370	0.04%
2020/09/11	7	10.00	0	0.00	10.30	7	4,782	0.15%
2020/09/10	5	10.50	4	10.61	10.55	1	4,457	0.02%
2020/09/09	0	0.00	4	10.40	10.65	-4	4,283	-0.09%
2020/09/08	108	10.53	0	0.00	10.25	108	4,044	2.67%	大買/鉅額交易
2020/09/07	5	10.21	24	10.16	10.40	-19	3,675	-0.52%
2020/09/04	0	0.00	20	9.32	9.46	-20	3,309	-0.60%
2020/09/03	10	9.45	5	9.29	9.37	5	3,253	0.15%
2020/09/01	7	9.18	12	9.18	9.19	-5	3,220	-0.16%
2020/08/28	1	8.70	0	0.00	8.75	1	3,043	0.03%
2020/08/27	20	8.92	35	8.94	8.88	-15	3,019	-0.50%
2020/08/25	0	0.00	1	8.50	8.52	-1	2,769	-0.04%
2020/08/20	0	0.00	10	8.10	8.07	-10	2,986	-0.33%
2020/08/19	2	8.43	0	0.00	8.32	2	2,914	0.07%
2020/08/18	0	0.00	2	8.48	8.45	-2	2,881	-0.07%
2020/08/17	10	8.50	0	0.00	8.57	10	2,847	0.35%
2020/08/14	7	8.35	3	8.35	8.35	4	2,786	0.14%
2020/08/13	9	8.12	20	8.13	8.13	-11	2,719	-0.40%
2020/08/12	2	8.11	0	0.00	8.15	2	2,734	0.07%
2020/08/11	5	8.28	5	8.18	8.18	0	2,744	0.00%
2020/08/10	5	8.13	10	8.10	8.14	-5	2,723	-0.18%
2020/08/07	0	0.00	10	8.08	8.03	-10	2,741	-0.36%
2020/07/23	0	0.00	1	8.30	8.32	-1	2,977	-0.03%
2020/07/22	4	8.15	0	0.00	8.19	4	3,023	0.13%
2020/07/16	0	0.00	9	8.35	8.34	-9	3,024	-0.30%
2020/07/15	0	8.01	0	0.00	8.06	0	2,958	0.00%
2020/07/14	1	8.03	1	8.03	8.03	0	2,992	0.00%
2020/07/09	1	8.17	0	0.00	8.17	1	3,121	0.03%
2020/07/08	1	8.17	1	8.16	8.17	0	3,121	0.00%
2020/07/07	1	8.18	0	0.00	8.18	1	3,127	0.03%
2020/07/06	5	8.19	0	0.00	8.27	5	3,132	0.16%
2020/07/03	1	8.15	0	0.00	8.23	1	3,127	0.03%
2020/07/02	5	8.22	0	0.00	8.20	5	3,139	0.16%
2020/07/01	1	8.22	0	0.00	8.21	1	3,150	0.03%
2020/06/23	1	8.37	0	0.00	8.36	1	3,233	0.03%
2020/06/12	4	7.95	0	0.00	8.19	4	3,593	0.11%
2020/06/09	3	8.45	0	0.00	8.41	3	3,786	0.08%
2020/06/08	2	8.49	0	0.00	8.45	2	3,934	0.05%
2020/06/04	2	8.11	0	0.00	8.00	2	3,876	0.05%
2020/06/03	1	7.90	1	7.92	8.02	0	3,936	0.00%
2020/05/29	2	7.92	10	7.95	7.80	-8	3,933	-0.20%
2020/05/28	13	7.93	0	0.00	8.14	13	3,929	0.33%
2020/05/27	0	0.00	10	7.58	7.79	-10	3,835	-0.26%
2020/05/25	1	7.25	0	0.00	7.25	1	3,769	0.03%
2020/05/19	0	0.00	10	7.30	7.26	-10	3,776	-0.26%
2020/05/14	9	7.33	0	0.00	7.21	9	3,743	0.24%
2020/05/11	0	0.00	9	7.62	7.63	-9	3,726	-0.24%
2020/05/07	1	7.27	0	0.00	7.38	1	3,694	0.03%
2020/05/06	1	7.37	0	0.00	7.33	1	3,714	0.03%
2020/05/04	7	7.44	10	7.48	7.42	-3	3,728	-0.08%
2020/04/30	0	0.00	3	7.77	7.83	-3	3,666	-0.08%
2020/04/29	0	0.00	1	7.48	7.47	-1	3,654	-0.03%
2020/04/28	1	7.22	0	0.00	7.27	1	3,708	0.03%
2020/04/27	0	0.00	10	7.07	7.16	-10	3,850	-0.26%
2020/04/24	2	6.77	0	0.00	6.86	2	3,818	0.05%
2020/04/22	2	6.69	0	0.00	6.81	2	3,857	0.05%
2020/04/21	7	6.93	0	0.00	6.77	7	3,866	0.18%
2020/04/17	2	7.19	0	0.00	7.12	2	3,862	0.05%
2020/04/14	0	0.00	45	7.18	7.22	-45	3,750	-1.20%
2020/04/13	2	7.08	15	7.11	7.06	-13	3,769	-0.34%
2020/04/08	20	7.10	7	6.90	7.04	13	3,929	0.33%
2020/04/06	3	6.67	0	0.00	6.67	3	4,155	0.07%
2020/03/31	10	6.69	0	0.00	6.63	10	4,219	0.24%
2020/03/30	0	0.00	10	6.52	6.58	-10	4,243	-0.24%
2020/03/23	0	0.00	27	6.15	6.10	-27	4,258	-0.63%
2020/03/18	50	6.23	0	0.00	6.00	50	4,266	1.17%
2020/03/17	0	0.00	4	6.35	6.21	-4	4,242	-0.09%
2020/03/16	0	0.00	45	6.89	6.75	-45	4,161	-1.08%
2020/03/13	1	7.00	53	7.00	7.15	-52	4,089	-1.27%
2020/03/12	2	8.25	0	0.00	7.74	2	3,916	0.05%
2020/03/09	0	8.98	1	9.05	8.90	-1	3,663	-0.03%
2020/03/02	0	0.00	1	8.84	9.00	-1	3,545	-0.03%
2020/02/25	0	0.00	3	9.26	9.31	-3	3,592	-0.08%
2020/02/21	2	9.48	0	0.00	9.53	2	3,575	0.06%
2020/02/18	0	0.00	2	9.38	9.41	-2	3,588	-0.06%
2020/02/13	1	9.43	0	0.00	9.40	1	3,600	0.03%
2020/02/11	0	0.00	5	9.28	9.29	-5	3,678	-0.14%
2020/02/04	2	9.31	0	0.00	9.30	2	4,194	0.05%
2020/01/31	2	9.31	0	0.00	9.32	2	4,116	0.05%
2020/01/13	1	10.40	0	0.00	10.40	1	3,863	0.03%
2020/01/09	0	0.00	44	10.20	10.25	-44	3,871	-1.14%
2020/01/08	2	10.25	0	0.00	10.10	2	3,916	0.05%
2020/01/06	0	0.00	8	10.46	10.40	-8	3,919	-0.20%
2020/01/03	0	0.00	6	10.52	10.50	-6	3,944	-0.15%
2019/12/30	19	10.50	8	10.60	10.60	11	3,759	0.29%
2019/12/27	0	0.00	2	10.35	10.35	-2	3,581	-0.06%
2019/12/26	5	10.10	2	10.20	10.15	3	3,499	0.09%
2019/12/24	1	10.30	0	0.00	10.25	1	3,458	0.03%
2019/12/23	0	0.00	2	10.25	10.25	-2	3,387	-0.06%
2019/12/20	0	0.00	3	10.05	10.05	-3	3,352	-0.09%
2019/12/19	0	0.00	3	10.08	10.15	-3	3,327	-0.09%
2019/12/16	5	10.00	0	0.00	9.99	5	3,207	0.16%
2019/12/12	1	9.86	4	9.93	9.84	-3	3,071	-0.10%
2019/12/10	0	0.00	1	9.63	9.63	-1	3,033	-0.03%
2019/12/09	0	0.00	2	9.77	9.64	-2	3,050	-0.07%
2019/12/06	3	9.57	5	9.69	9.69	-2	3,082	-0.06%
2019/12/05	0	0.00	5	9.73	9.73	-5	3,073	-0.16%
2019/11/29	0	0.00	2	9.72	9.76	-2	3,101	-0.06%
2019/11/14	0	0.00	1	9.36	9.32	-1	3,002	-0.03%
2019/11/11	1	9.49	0	0.00	9.46	1	3,257	0.03%
2019/11/08	15	9.96	15	9.88	9.87	0	3,199	0.00%
2019/11/07	15	9.90	15	9.82	9.86	0	3,179	0.00%
2019/11/06	20	10.04	12	9.88	9.86	8	3,246	0.25%
2019/11/05	4	10.04	22	9.83	10.10	-18	3,174	-0.57%
2019/11/04	0	0.00	19	9.35	9.36	-19	2,873	-0.66%
2019/11/01	0	0.00	3	9.20	9.22	-3	2,878	-0.10%
2019/10/30	2	9.09	0	0.00	9.09	2	2,949	0.07%
2019/10/29	10	9.12	0	0.00	9.11	10	2,956	0.34%
2019/10/28	0	0.00	1	9.21	9.17	-1	2,965	-0.03%
2019/10/23	0	0.00	5	9.36	9.25	-5	3,027	-0.17%
2019/10/22	0	0.00	1	9.37	9.36	-1	3,091	-0.03%
2019/10/15	2	9.00	0	0.00	9.03	2	3,256	0.06%
2019/10/09	5	9.35	0	0.00	9.12	5	3,205	0.16%
2019/10/08	6	9.45	0	0.00	9.45	6	3,147	0.19%
2019/09/11	0	0.00	1	10.00	10.05	-1	3,448	-0.03%
2019/08/30	0	0.00	10	9.86	9.92	-10	3,481	-0.29%
2019/08/19	0	9.98	0	0.00	9.96	0	3,954	0.00%
2019/08/16	7	9.86	1	9.74	9.76	6	3,990	0.15%
2019/08/15	0	0.00	0.1	9.89	9.89	-0.1	3,901	0.00%
2019/08/14	5	10.00	0	0.00	10.00	5	3,888	0.13%
2019/08/02	2	10.40	5	10.35	10.45	-3	4,354	-0.07%
2019/07/31	0	10.55	5	10.55	10.55	-5	4,528	-0.11%
2019/07/25	0	0.00	40	10.60	10.60	-40	5,543	-0.72%
2019/07/24	0	0.00	1	10.75	10.65	-1	5,620	-0.02%
2019/07/23	6	10.85	0	0.00	10.85	6	5,661	0.11%
2019/07/22	12	10.77	20	10.80	10.80	-8	5,714	-0.14%
2019/07/19	2	10.55	0	0.00	10.65	2	5,716	0.03%
2019/07/18	0	0.00	9	10.50	10.50	-9	5,969	-0.15%
2019/07/17	1	10.50	0	0.00	10.50	1	6,190	0.02%
2019/07/09	0	0.00	1	10.35	10.40	-1	6,829	-0.01%
2019/07/05	0	0.00	1	10.60	10.60	-1	6,910	-0.01%
2019/07/01	0	0.00	3	10.55	10.55	-3	7,356	-0.04%
2019/06/25	3	10.55	0	0.00	10.45	3	7,533	0.04%
2019/06/19	3	10.40	0	0.00	10.45	3	7,795	0.04%
2019/06/03	5	10.35	0	0.00	10.35	5	8,897	0.06%
2019/05/28	10	10.35	0	0.00	10.60	10	9,733	0.10%
2019/05/27	38	10.37	1	10.55	10.35	37	9,845	0.38%
2019/05/24	12	10.86	0	0.00	10.85	12	9,722	0.12%
2019/05/23	5	10.85	0	0.00	10.80	5	9,900	0.05%
2019/05/22	5	10.90	0	0.00	10.90	5	10,020	0.05%
2019/05/21	1	10.80	0	0.00	10.90	1	10,283	0.01%
2019/05/20	2	10.80	0	0.00	10.80	2	10,291	0.02%
2019/05/16	5	11.10	0	0.00	11.00	5	10,312	0.05%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	9	10.79	5	11.10	11.05	4	10,605	0.04%
2019/05/13	4	10.73	0	0.00	10.85	4	10,715	0.04%
2019/05/10	10	10.60	0	0.00	10.60	10	11,052	0.09%
2019/05/09	26	10.74	0	0.00	10.70	26	11,126	0.23%
2019/05/06	30	11.26	3	11.15	11.20	27	10,971	0.25%
2019/05/03	34	11.81	240	11.80	11.85	-206	10,577	-1.95%	大賣/鉅額交易
2019/05/02	0	0.00	3	12.35	12.35	-3	10,166	-0.03%
2019/04/30	13	12.10	5	12.30	12.30	8	10,111	0.08%
2019/04/29	8	12.07	5	12.20	12.05	3	10,108	0.03%
2019/04/26	3	12.30	0	0.00	12.30	3	10,046	0.03%
2019/04/25	0	0.00	2	12.55	12.55	-2	9,951	-0.02%
2019/04/24	10	12.45	21	12.67	12.45	-11	9,822	-0.11%
2019/04/23	10	12.30	26	12.42	12.45	-16	9,537	-0.17%
2019/04/22	0	0.00	49	12.22	12.30	-49	9,344	-0.52%
2019/04/19	0	0.00	30	11.95	11.95	-30	9,136	-0.33%
2019/04/18	0	0.00	3	11.95	11.95	-3	9,258	-0.03%
2019/04/17	0	0.00	12	12.05	12.05	-12	9,305	-0.13%
2019/04/16	0.1	12.00	3	11.93	12.05	-2.9	9,241	-0.03%
2019/04/12	10	11.75	0	0.00	11.75	10	9,235	0.11%
2019/04/11	11	11.90	1	12.05	11.90	10	9,227	0.11%
2019/04/10	3	11.95	0	0.00	12.00	3	9,188	0.03%
2019/04/09	0	0.00	6	12.05	12.05	-6	9,131	-0.07%
2019/04/08	4	11.85	0	0.00	11.85	4	9,048	0.04%
2019/04/03	5	11.55	0	0.00	11.70	5	8,878	0.06%
2019/04/02	5	11.35	0	0.00	11.45	5	8,773	0.06%
2019/03/28	5	11.30	0	0.00	11.30	5	8,700	0.06%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/25	9	11.38	1	11.40	11.40	8	8,594	0.09%
2019/03/22	21	11.62	0	0.00	11.55	21	8,526	0.25%
2019/03/21	10	11.70	0	0.00	11.75	10	8,418	0.12%
2019/03/20	15	11.70	0	0.00	11.70	15	8,396	0.18%
2019/03/18	13	11.91	0	0.00	11.90	13	8,057	0.16%
2019/03/15	2	11.98	0	0.00	11.95	2	8,085	0.02%
2019/03/14	12	11.91	0	0.00	11.90	12	8,071	0.15%
2019/03/13	1	12.00	20	12.05	12.00	-19	8,029	-0.24%
2019/03/12	21	12.15	0	0.00	12.10	21	8,245	0.25%
2019/03/11	7	12.01	0	0.00	12.00	7	8,335	0.08%
2019/03/08	3	12.05	0.6	11.95	11.95	2.4	8,322	0.03%
2019/03/07	4	12.35	0	0.00	12.10	4	8,279	0.05%
2019/03/06	5	12.45	11	12.42	12.40	-6	8,456	-0.07%
2019/03/05	6	12.15	10	12.33	12.30	-4	8,093	-0.05%
2019/03/04	0.3	11.95	0	0.00	12.00	0.3	7,812	0.00%
2019/02/27	10	12.00	0	0.00	12.05	10	7,764	0.13%
2019/02/26	18	12.11	0	0.00	12.10	18	7,706	0.23%
2019/02/25	2	12.10	0	0.00	12.15	2	7,565	0.03%
2019/02/21	2	12.15	0	0.00	12.30	2	7,250	0.03%
2019/02/20	0	0.00	2	12.25	12.05	-2	7,093	-0.03%
2019/02/19	0	0.00	1	11.90	11.90	-1	6,848	-0.01%
2019/02/15	2	12.05	20	11.90	11.90	-18	6,849	-0.26%
2019/02/13	11	12.30	0	0.00	12.15	11	6,807	0.16%
2019/02/12	5	12.20	9	12.22	12.30	-4	6,656	-0.06%
2019/02/11	0	0.00	19	12.11	12.00	-19	6,421	-0.30%
2019/01/30	0	0.00	5	11.65	11.65	-5	5,995	-0.08%
2019/01/29	1	11.15	0	0.00	11.25	1	5,784	0.02%
2019/01/28	2	11.25	0	0.00	11.25	2	5,742	0.03%
2019/01/24	1	11.15	0	0.00	11.15	1	5,753	0.02%
2019/01/23	0	11.10	30	11.18	11.20	-30	5,744	-0.52%
2019/01/22	3	11.15	0	0.00	11.10	3	5,759	0.05%
2019/01/09	1	11.10	0	0.00	11.20	1	6,402	0.02%
2019/01/07	0	0.00	4	10.65	10.75	-4	6,281	-0.06%
2019/01/04	21	10.37	3	10.35	10.35	18	6,333	0.28%
2018/12/25	15	10.85	0	0.00	10.85	15	6,691	0.22%
2018/12/24	5	11.05	0	0.00	11.05	5	6,734	0.07%
2018/12/22	20	10.90	0	0.00	11.00	20	6,853	0.29%
2018/12/21	15	11.02	0	0.00	10.95	15	7,001	0.21%
2018/12/20	5	11.02	0	0.00	11.00	5	7,110	0.07%
2018/12/17	1	11.45	0	0.00	11.35	1	7,782	0.01%
2018/12/14	3	11.40	2	11.35	11.45	1	7,950	0.01%
2018/12/11	3	11.25	0	0.00	11.20	3	8,161	0.04%
2018/12/10	3	11.25	0	0.00	11.20	3	8,290	0.04%
2018/12/06	5	11.50	0	0.00	11.40	5	8,298	0.06%
2018/12/03	1	11.75	0	0.00	11.90	1	8,343	0.01%
2018/11/30	6	11.67	10	11.90	11.60	-4	8,475	-0.05%
2018/11/29	0	0.00	1	11.70	11.80	-1	8,448	-0.01%
2018/11/26	14	11.20	0	0.00	11.25	14	8,475	0.17%
2018/11/22	12	11.48	0	0.00	11.35	12	8,925	0.13%
2018/11/15	3	11.55	0	0.00	11.60	3	10,107	0.03%
2018/11/06	7	11.63	0	0.00	11.65	7	13,221	0.05%
2018/10/29	4	11.50	3	11.23	11.50	1	13,966	0.01%
2018/10/26	2	10.70	1	10.80	10.85	1	13,982	0.01%
2018/10/25	1	11.20	0	0.00	11.05	1	13,832	0.01%
2018/10/23	2	12.35	1	12.35	12.25	1	13,825	0.01%
2018/10/19	0	0.00	8	12.60	12.55	-8	14,236	-0.06%
2018/10/15	0	13.20	2	13.10	13.15	-2	14,518	-0.01%
2018/10/12	3	13.10	0	0.00	13.10	3	14,495	0.02%
2018/10/11	2	12.85	4	12.80	12.85	-2	14,535	-0.01%
2018/10/09	0	0.00	7	13.74	13.70	-7	14,422	-0.05%
2018/10/08	2	13.60	0	0.00	13.65	2	14,426	0.01%
2018/10/05	2	13.60	0	0.00	13.60	2	14,547	0.01%
2018/10/04	11	14.00	0	0.00	14.00	11	14,490	0.08%
2018/10/03	10	14.15	3	14.15	14.10	7	14,705	0.05%
2018/10/02	10	14.25	0	0.00	14.25	10	14,676	0.07%
2018/10/01	0	0.00	6	14.48	14.50	-6	14,670	-0.04%
2018/09/28	10	14.83	1	14.45	14.45	9	14,652	0.06%
2018/09/27	2	14.50	0	0.00	14.75	2	14,525	0.01%
2018/09/26	0	0.00	1	14.65	14.65	-1	14,427	-0.01%
2018/09/25	3	14.52	2	14.55	14.40	1	14,220	0.01%
2018/09/21	2	14.00	3	13.95	13.95	-1	13,946	-0.01%
2018/09/20	3	14.10	0	0.00	13.95	3	14,010	0.02%
2018/09/18	2	13.55	20	13.45	13.50	-18	13,961	-0.13%
2018/09/14	2	13.35	0	0.00	13.40	2	14,181	0.01%
2018/09/11	9	12.94	0	0.00	13.15	9	14,359	0.06%
2018/09/10	11	13.14	0	0.00	13.00	11	14,316	0.08%
2018/09/07	0	0.00	0.1	13.50	13.50	-0.1	14,138	0.00%
2018/09/06	3	13.20	0	0.00	13.15	3	14,021	0.02%
2018/09/05	1	13.65	0	0.00	13.65	1	13,890	0.01%
2018/09/04	0	0.00	1	13.75	13.80	-1	13,909	-0.01%
2018/08/29	1	14.00	48	14.18	14.00	-47	13,775	-0.34%
2018/08/28	0	0.00	1	14.50	14.45	-1	13,557	-0.01%
2018/08/27	8	14.92	0	0.00	14.95	8	13,489	0.06%
2018/08/24	8	15.04	0	0.00	15.05	8	13,586	0.06%
2018/08/23	1	15.65	0	0.00	15.50	1	13,303	0.01%
2018/08/22	1	15.25	0	0.00	15.00	1	13,059	0.01%
2018/08/21	8	15.07	0	0.00	15.05	8	12,971	0.06%
2018/08/20	1	14.45	3	14.85	14.55	-2	12,662	-0.02%
2018/08/17	15	15.10	5.2	15.29	15.00	9.8	12,321	0.08%
2018/08/16	1	15.35	5	15.23	15.35	-4	12,002	-0.03%
2018/08/15	78	15.57	17	15.61	15.60	61	11,641	0.52%
2018/08/14	17	15.40	38	15.14	15.60	-21	11,049	-0.19%
2018/08/13	2	14.65	14	14.60	14.45	-12	10,062	-0.12%
2018/08/10	10	14.32	120	14.18	14.25	-110	9,425	-1.17%	大賣/鉅額交易
2018/08/09	0	0.00	10	14.00	13.95	-10	9,094	-0.11%
2018/08/06	20	13.83	3	14.12	14.15	17	8,948	0.19%
2018/08/03	2	13.95	0	0.00	13.85	2	8,889	0.02%
2018/08/02	3	14.00	5	14.05	14.00	-2	8,827	-0.02%
2018/08/01	1	14.20	0	0.00	14.20	1	8,717	0.01%
2018/07/31	10	14.15	0	0.00	14.25	10	8,653	0.12%
2018/07/30	0	0.00	30	14.05	14.15	-30	8,570	-0.35%
2018/07/27	0	0.00	20	13.90	13.90	-20	8,392	-0.24%
2018/07/26	12	13.98	4	14.05	13.80	8	8,311	0.10%
2018/07/24	22	13.34	0	0.00	13.45	22	7,810	0.28%
2018/07/20	10	13.00	0	0.00	12.95	10	7,455	0.13%
2018/07/19	0	0.00	4	13.35	13.30	-4	7,380	-0.05%
2018/07/16	0	13.10	1	13.20	13.15	-1	7,264	-0.01%
2018/07/13	1	13.00	2	13.10	13.15	-1	7,209	-0.01%
2018/07/12	0	0.00	1	13.40	13.35	-1	7,037	-0.01%
2018/07/11	2	13.25	22	13.25	13.35	-20	6,918	-0.29%
2018/07/10	2	13.00	13	13.14	13.00	-11	6,661	-0.17%
2018/07/05	5	12.50	0	0.00	12.55	5	6,571	0.08%
2018/07/03	45	12.63	0	0.00	12.40	45	6,668	0.67%
2018/07/02	2	12.90	1	12.95	12.95	1	6,572	0.02%
2018/06/29	71	12.65	0	0.00	12.65	71	6,550	1.08%
2018/06/28	100	13.05	1	13.10	13.05	99	6,428	1.54%
2018/06/27	9	13.03	0	0.00	13.15	9	6,370	0.14%
2018/06/26	4	12.83	1	12.70	12.95	3	6,167	0.05%
2018/06/25	6	12.95	1	12.90	12.90	5	6,160	0.08%
2018/06/22	0	0.00	20	12.65	12.60	-20	6,098	-0.33%
2018/06/21	20	12.64	0	0.00	12.60	20	6,198	0.32%
2018/06/20	0	0.00	8	12.43	12.60	-8	6,389	-0.13%
2018/06/19	0	0.00	2	12.45	12.40	-2	6,392	-0.03%
2018/06/14	21	12.39	0	0.00	12.10	21	6,279	0.33%
2018/06/12	1	12.45	2	12.50	12.50	-1	6,219	-0.02%
2018/06/11	2	12.58	0	0.00	12.40	2	6,142	0.03%
2018/06/05	10	12.10	15	12.11	12.10	-5	6,128	-0.08%
2018/06/04	2	12.10	0	0.00	12.20	2	6,122	0.03%
2018/06/01	2	11.80	18	11.68	11.85	-16	5,952	-0.27%
2018/05/30	10	11.23	0	0.00	11.25	10	6,534	0.15%
2018/05/29	10	11.20	8	11.26	11.40	2	6,662	0.03%
2018/05/25	7	10.84	0	0.00	10.80	7	7,117	0.10%
2018/05/24	5	10.95	0	0.00	11.00	5	7,257	0.07%
2018/05/22	0	0.00	500	11.10	11.10	-500	8,247	-6.06%	大賣/鉅額交易
2018/05/21	5	11.05	0	0.00	11.05	5	8,767	0.06%
2018/05/18	5	11.10	0	0.00	11.00	5	8,899	0.06%
2018/05/16	6	10.75	0	0.00	10.80	6	9,034	0.07%
2018/05/15	5	10.85	0	0.00	10.90	5	9,174	0.05%
2018/05/14	4	11.05	0	0.00	10.85	4	9,553	0.04%
2018/05/10	500	11.02	0	0.00	11.00	500	9,646	5.18%	大買/鉅額交易
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/17	3	11.20	0	0.00	11.15	3	14,097	0.02%
2018/04/13	0	0.00	4	11.35	11.35	-4	15,988	-0.03%
2018/04/12	6	11.33	0	0.00	11.30	6	17,051	0.04%
2018/04/09	1	12.00	0	0.00	12.00	1	17,679	0.01%
2018/04/03	3	11.75	1	11.75	11.80	2	18,523	0.01%
2018/03/30	2	11.60	8	11.55	11.60	-6	20,463	-0.03%
2018/03/27	5	11.21	3	11.12	11.15	2	20,452	0.01%
2018/03/26	6	10.78	5	10.80	10.85	1	20,399	0.00%
2018/03/23	1	11.20	11	11.00	10.95	-10	20,320	-0.05%
2018/03/22	11	11.79	4	11.85	11.80	7	20,021	0.03%
2018/03/21	5	12.15	0	0.00	12.10	5	19,894	0.03%
2018/03/16	5	12.25	0	0.00	12.25	5	20,511	0.02%
2018/03/14	1	12.30	0	0.00	12.30	1	20,742	0.00%
2018/03/13	1	12.50	0	0.00	12.40	1	20,768	0.00%
2018/03/08	0	0.00	10	12.45	12.50	-10	20,854	-0.05%
2018/03/06	5	12.45	0	0.00	12.45	5	20,732	0.02%
2018/03/05	10	12.30	5	12.29	12.20	5	20,585	0.02%
2018/03/02	1	13.45	1	13.55	13.55	0	19,892	0.00%
2018/03/01	20	13.70	22	13.82	13.85	-2	19,740	-0.01%
2018/02/27	11	13.42	0	0.00	13.45	11	19,364	0.06%
2018/02/26	7	13.61	4	13.75	13.60	3	19,157	0.02%
2018/02/23	15	13.89	7	13.99	13.50	8	18,999	0.04%
2018/02/22	0	0.00	1	13.65	13.60	-1	18,331	-0.01%
2018/02/07	15	12.37	0	0.00	12.25	15	17,399	0.09%
2018/02/06	2	11.65	0	0.00	12.25	2	17,268	0.01%
2018/02/05	0	0.00	2	12.70	12.85	-2	16,969	-0.01%
2018/02/01	0	0.00	2	13.10	12.85	-2	16,948	-0.01%
2018/01/31	0	0.00	3	13.10	12.95	-3	16,955	-0.02%
2018/01/29	0	0.00	5	13.21	13.20	-5	16,648	-0.03%
2018/01/26	0	0.00	10	13.05	13.15	-10	16,589	-0.06%
2018/01/25	1	13.10	0	0.00	13.25	1	16,668	0.01%
2018/01/24	1	13.10	3	13.15	13.05	-2	16,514	-0.01%
2018/01/23	1	12.70	0	0.00	12.75	1	16,150	0.01%
2018/01/22	2	12.73	2	12.40	12.55	0	16,061	0.00%
2018/01/19	0	0.00	1	12.80	12.75	-1	15,954	-0.01%
2018/01/18	13	12.66	10	12.74	12.65	3	16,342	0.02%
2018/01/17	8	13.10	13	13.00	12.90	-5	16,235	-0.03%
2018/01/16	10	13.00	0	0.00	13.20	10	15,894	0.06%
2018/01/15	25	13.42	25	13.16	13.05	0	15,631	0.00%
2018/01/12	3	14.05	13	14.02	13.90	-10	14,781	-0.07%
2018/01/11	7	13.92	4	14.25	13.90	3	14,390	0.02%
2018/01/10	32	14.30	31	14.06	14.00	1	13,953	0.01%
2018/01/09	7	13.31	15	13.55	13.70	-8	12,861	-0.06%
2018/01/08	14	13.17	10	13.27	13.40	4	12,193	0.03%
2018/01/05	3	12.65	9	12.70	12.85	-6	11,174	-0.05%
2018/01/04	3	12.75	14	12.86	12.70	-11	10,964	-0.10%
2018/01/03	8	12.74	0	0.00	12.75	8	10,724	0.07%
2018/01/02	0	0.00	27	12.80	12.85	-27	10,405	-0.26%