中鴻 (2014)-美好-台中券商分點個股進出

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
22.55
漲跌
▼0.35
漲幅
-1.53%
成交量
6,929張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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－美好-台中券商分點個股進出

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

美好-台中券商分點個股進出
美好-台中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
2024/05/07	1	22.90	0	0.00	22.55	1	7,243	0.01%
2024/05/06	1	23.15	0	0.00	22.90	1	7,177	0.01%
2024/05/03	0	0.00	1	23.65	23.35	-1	7,119	-0.01%
2024/05/02	3	23.30	0	0.00	23.45	3	7,014	0.04%
2024/04/29	1	23.35	1	23.55	23.55	0	7,038	0.00%
2024/04/26	0	0.00	3	23.00	23.20	-3	6,947	-0.04%
2024/04/23	1	23.00	1	23.05	23.05	0	7,003	0.00%
2024/04/22	1	23.05	2	23.10	22.80	-1	7,016	-0.01%
2024/04/19	9	23.40	0	0.00	23.20	9	6,917	0.13%
2024/04/18	17	23.53	8	23.89	23.75	9	6,679	0.13%
2024/04/17	1	22.15	1	22.25	22.25	0	6,151	0.00%
2024/04/15	6	22.95	0	0.00	22.65	6	6,417	0.09%
2024/04/12	1.2	23.05	1	23.10	23.00	0.2	6,362	0.00%
2024/04/11	0	0.00	25	23.73	23.35	-25	6,346	-0.39%
2024/04/10	27.3	25.13	2	24.55	24.10	25.3	6,309	0.40%
2024/04/09	4	24.69	11	24.22	24.95	-7	5,796	-0.12%
2024/04/08	2	22.90	0	0.00	22.70	2	5,047	0.04%
2024/04/03	5	22.98	1	22.80	22.80	4	5,013	0.08%
2024/03/06	10	22.70	10	22.40	22.40	0	12,652	0.00%
2024/03/05	0	0.00	1	22.70	22.70	-1	12,613	-0.01%
2024/03/04	1	22.60	0	0.00	22.50	1	12,611	0.01%
2024/02/23	0.1	23.60	0	0.00	23.35	0.1	12,856	0.00%
2024/02/21	0.1	24.05	0	0.00	23.75	0.1	12,943	0.00%
2024/02/20	0.1	24.20	0	0.00	24.05	0.1	12,941	0.00%
2024/02/19	0.1	24.05	0	0.00	24.40	0.1	13,040	0.00%
2024/02/16	0.1	23.50	0	0.00	23.95	0.1	13,129	0.00%
2024/02/02	0.1	23.80	0	0.00	23.65	0.1	13,085	0.00%
2024/01/30	0.4	24.23	0	0.00	24.00	0.4	13,144	0.00%
2024/01/25	1.1	23.81	0	0.00	23.75	1.1	13,120	0.01%
2024/01/24	0.2	24.00	0	0.00	23.95	0.2	13,119	0.00%
2024/01/16	0	0.00	20	24.10	23.90	-20	13,025	-0.15%
2024/01/15	0	0.00	2	24.60	24.45	-2	12,963	-0.02%
2024/01/10	1	24.35	1	24.75	24.35	0	13,180	0.00%
2024/01/09	1	25.05	0	0.00	25.10	1	13,022	0.01%
2024/01/08	0.1	26.35	0	0.00	26.05	0.1	12,801	0.00%
2024/01/02	0.1	26.10	1	26.10	26.05	-0.9	12,482	-0.01%
2023/12/29	1	26.05	0	0.00	26.05	1	12,465	0.01%
2023/12/28	5	26.02	2	26.35	25.95	3	12,479	0.02%
2023/12/27	1	26.55	1	26.50	26.20	0	12,340	0.00%
2023/12/26	4	26.68	0	0.00	26.70	4	12,063	0.03%
2023/12/25	4.1	27.55	5	27.96	26.95	-1	11,878	-0.01%
2023/12/22	5.1	27.14	3	27.28	27.00	2.1	11,440	0.02%
2023/12/21	3.5	27.83	3	27.98	27.70	0.5	10,953	0.00%
2023/12/20	10.1	27.92	10	28.98	28.20	0.1	10,450	0.00%
2023/12/19	5	27.47	5	27.51	27.75	0	9,327	0.00%
2023/12/18	28	26.80	3	27.46	26.85	25	7,949	0.31%
2023/12/15	6	25.22	15.4	25.07	26.00	-9.3	5,922	-0.16%
2023/12/14	3.5	23.59	6.5	23.70	23.65	-3.1	4,955	-0.06%
2023/12/11	0.1	23.20	0	0.00	23.05	0.1	5,194	0.00%
2023/12/08	0.1	23.43	0	0.00	23.25	0.1	5,197	0.00%
2023/12/06	0	23.45	20	23.45	23.80	-20	5,216	-0.38%
2023/12/04	1	23.30	1	23.55	23.80	0	5,142	0.00%
2023/12/01	20	23.45	0	0.00	23.50	20	5,088	0.39%
2023/11/30	0.2	23.38	0	0.00	23.35	0.2	5,087	0.00%
2023/11/29	0.3	23.44	1	23.35	23.55	-0.7	5,135	-0.01%
2023/11/28	1	23.70	0	0.00	23.65	1	5,111	0.02%
2023/11/27	0	0.00	19	23.28	23.25	-19	5,024	-0.38%
2023/11/24	0.1	22.59	0	0.00	22.80	0.1	4,925	0.00%
2023/11/23	0	0.00	2	22.80	22.75	-2	4,947	-0.04%
2023/11/22	0.3	22.83	0	0.00	22.70	0.3	4,929	0.01%
2023/11/17	0.1	22.18	2	22.20	22.15	-1.9	4,667	-0.04%
2023/11/16	2	22.50	0	0.00	22.45	2	4,650	0.04%
2023/11/15	0	0.00	3	21.82	22.10	-3	4,565	-0.07%
2023/11/13	7	21.48	0	0.00	21.20	7	4,654	0.15%
2023/11/08	1	21.45	0	0.00	21.15	1	4,994	0.02%
2023/11/07	0	0.00	2.1	21.70	21.70	-2.1	5,068	-0.04%
2023/11/06	1	22.15	1	22.10	21.90	0	5,158	0.00%
2023/11/02	0	0.00	2	21.60	21.65	-2	5,456	-0.04%
2023/11/01	4	21.45	3	21.55	21.40	1	5,892	0.02%
2023/10/26	0	0.00	1	21.45	21.45	-1	7,239	-0.01%
2023/10/25	3	21.15	0	0.00	21.35	3	7,308	0.04%
2023/10/11	1	21.50	0	0.00	21.45	1	7,934	0.01%
2023/10/06	1	21.80	1	22.00	22.00	0	7,902	0.00%
2023/09/27	11	22.98	0	0.00	22.90	11	7,881	0.14%
2023/09/26	3	23.82	1	23.70	23.75	2	7,749	0.03%
2023/09/25	0.1	24.03	0	0.00	24.00	0.1	7,773	0.00%
2023/09/22	1	24.20	0	0.00	24.30	1	7,782	0.01%
2023/09/21	0.2	24.45	0	0.00	24.30	0.2	7,775	0.00%
2023/09/20	0.4	24.81	0	0.00	24.70	0.4	7,808	0.01%
2023/09/19	0	0.00	7	24.98	24.80	-7	7,937	-0.09%
2023/09/18	1	24.80	0	0.00	24.70	1	7,974	0.01%
2023/09/15	0	0.00	4	24.20	24.10	-4	7,772	-0.05%
2023/09/13	2.1	23.30	0	0.00	23.30	2.1	7,998	0.03%
2023/09/12	0	0.00	2	23.75	23.65	-2	8,259	-0.02%
2023/09/06	4	23.44	0	0.00	23.30	4	8,452	0.05%
2023/09/01	0	0.00	1	23.00	23.15	-1	8,427	-0.01%
2023/08/31	5	23.05	1	23.10	23.10	4	8,529	0.05%
2023/08/30	2	22.75	0	0.00	22.80	2	8,744	0.02%
2023/08/15	0.1	23.35	0	0.00	23.25	0.1	8,433	0.00%
2023/08/14	0.1	23.55	0	0.00	23.25	0.1	8,369	0.00%
2023/08/11	1	24.85	0	0.00	24.50	1	8,200	0.01%
2023/08/09	0.7	25.49	1.2	25.98	25.35	-0.5	8,026	-0.01%
2023/08/08	4.5	25.76	0	0.00	25.45	4.5	7,979	0.06%
2023/08/07	6.2	25.82	10	25.69	26.10	-3.8	7,900	-0.05%
2023/08/04	9	25.76	106	24.96	26.10	-97	7,485	-1.30%	大賣/
2023/08/02	109	25.78	6.7	25.49	25.35	102.3	6,959	1.47%	大買/鉅額交易
2023/08/01	3.3	24.66	5.2	24.88	24.70	-1.9	6,343	-0.03%
2023/07/28	2.2	24.55	1.1	24.50	24.40	1.2	6,270	0.02%
2023/07/27	1.1	24.60	2.2	24.82	24.85	-1.1	6,193	-0.02%
2023/07/26	3.5	24.73	4.4	24.88	24.50	-0.9	6,197	-0.01%
2023/07/25	3.4	24.58	3	24.78	24.70	0.4	6,081	0.01%
2023/07/24	7	24.80	6.8	24.91	24.65	0.3	6,006	0.00%
2023/07/21	2.6	24.40	0	0.00	24.25	2.6	5,786	0.04%
2023/07/20	1	24.65	10.8	24.65	24.65	-9.8	5,833	-0.17%
2023/07/19	1	24.00	0	0.00	23.60	1	5,722	0.02%
2023/07/18	1	24.00	1	24.25	24.05	0	5,908	0.00%
2023/07/17	1	24.25	1	24.40	24.20	0	5,975	0.00%
2023/07/13	0	0.00	1	23.30	23.35	-1	5,984	-0.02%
2023/07/10	0	0.00	1	23.60	23.40	-1	6,079	-0.02%
2023/07/06	5	23.75	20	23.85	23.80	-15	6,107	-0.25%
2023/06/29	2	24.70	1	24.65	24.65	1	6,043	0.02%
2023/06/28	25	24.96	1	24.85	24.85	24	6,043	0.40%
2023/06/27	3	24.95	27	25.17	25.25	-24	5,963	-0.40%
2023/06/26	4	24.84	5.4	24.84	24.75	-1.4	5,823	-0.02%
2023/06/21	6.4	24.50	0	0.00	24.55	6.4	5,811	0.11%
2023/06/20	3	24.62	1.1	24.61	24.65	1.9	5,879	0.03%
2023/06/19	5	24.85	21.9	24.99	24.90	-16.9	5,893	-0.29%
2023/06/16	1.3	24.55	0	24.55	24.55	1.3	5,664	0.02%
2023/06/15	0.2	23.70	0	0.00	23.65	0.2	5,518	0.00%
2023/06/14	21	23.90	0	0.00	23.85	21	5,686	0.37%
2023/06/09	0	0.00	2	24.00	23.95	-2	5,802	-0.03%
2023/06/06	2.1	24.03	8	23.95	23.85	-5.9	6,211	-0.09%
2023/06/05	0	24.00	1	24.40	24.40	-1	6,245	-0.02%
2023/06/01	2	23.13	0	0.00	23.10	2	6,297	0.03%
2023/05/29	0	0.00	1	23.15	23.15	-1	7,000	-0.01%
2023/05/25	8	23.50	0	0.00	23.25	8	7,578	0.11%
2023/05/24	0	0.00	8	23.65	23.75	-8	7,658	-0.10%
2023/05/22	3	23.25	0	0.00	23.65	3	7,946	0.04%
2023/05/19	0	0.00	8	23.60	23.25	-8	8,109	-0.10%
2023/05/15	5	23.30	0	0.00	23.35	5	8,695	0.06%
2023/05/12	2	23.60	0	0.00	23.00	2	8,750	0.02%
2023/05/11	2	23.60	0	0.00	23.40	2	8,702	0.02%
2023/05/02	0.1	24.25	0	0.00	24.20	0.1	10,177	0.00%
2023/04/27	0.1	24.20	0	0.00	24.30	0.1	10,776	0.00%
2023/04/25	15	24.58	0	0.00	24.45	15	11,452	0.13%
2023/04/24	3.3	25.31	1	25.75	25.15	2.3	11,957	0.02%
2023/04/21	3	25.55	1	25.55	25.55	2	12,174	0.02%
2023/04/20	1	25.85	0	0.00	25.75	1	12,054	0.01%
2023/04/19	0	0.00	1	26.50	26.15	-1	12,265	-0.01%
2023/04/17	1	26.40	0	0.00	26.65	1	12,290	0.01%
2023/04/14	1	26.80	2	26.75	26.70	-1	12,409	-0.01%
2023/04/13	2	26.70	2	26.95	27.10	0	12,479	0.00%
2023/04/11	0	0.00	0.1	26.95	26.95	-0.1	12,654	0.00%
2023/04/10	0.1	26.75	0.6	26.90	26.90	-0.5	12,879	0.00%
2023/04/07	0.2	26.60	0.1	26.80	26.55	0.1	13,120	0.00%
2023/04/06	0	0.00	11.5	26.39	26.75	-11.5	13,469	-0.09%
2023/03/31	0.2	26.40	0	0.00	26.40	0.2	14,269	0.00%
2023/03/30	0.2	26.37	0	0.00	26.25	0.2	15,575	0.00%
2023/03/28	0.1	26.42	0	0.00	26.15	0.1	17,801	0.00%
2023/03/27	0.1	26.70	0.3	26.99	26.50	-0.2	18,537	0.00%
2023/03/24	0.1	26.58	0	0.00	26.55	0.1	19,550	0.00%
2023/03/23	0.3	26.40	0	0.00	26.40	0.3	20,721	0.00%
2023/03/22	0.4	26.75	0	0.00	26.60	0.4	22,079	0.00%
2023/03/13	1	27.40	0	0.00	27.75	1	22,740	0.00%
2023/03/10	1	28.25	0	0.00	27.90	1	22,697	0.00%
2023/03/09	0	0.00	1	28.75	28.70	-1	22,744	0.00%
2023/03/08	4	28.25	0	0.00	28.40	4	22,700	0.02%
2023/03/06	1	28.25	1	28.80	28.40	0	22,627	0.00%
2023/03/03	0	0.00	1	28.30	28.30	-1	22,580	0.00%
2023/03/02	4	27.54	3	28.07	28.15	1	22,576	0.00%
2023/03/01	2	27.70	0	0.00	27.40	2	22,561	0.01%
2023/02/24	5	28.93	0	0.00	28.90	5	22,234	0.02%
2023/02/23	0	0.00	2	29.63	29.70	-2	21,938	-0.01%
2023/02/22	0	28.90	0	0.00	29.20	0	21,873	0.00%
2023/02/21	1	29.05	2.1	29.27	29.25	-1.1	21,945	-0.01%
2023/02/20	2.1	28.85	2.3	29.22	29.20	-0.2	22,379	0.00%
2023/02/17	4	28.95	7.4	28.98	29.00	-3.4	23,118	-0.01%
2023/02/16	5.6	28.76	4	28.99	28.80	1.6	23,559	0.01%
2023/02/15	3.2	28.67	2	29.00	28.40	1.2	23,389	0.00%
2023/02/14	3	28.70	2.1	28.97	28.80	0.9	23,295	0.00%
2023/02/13	0.1	28.80	3.1	28.90	28.85	-3	23,198	-0.01%
2023/02/10	0.3	28.30	0	0.00	28.10	0.3	23,059	0.00%
2023/02/09	2.4	28.51	0	0.00	28.40	2.4	23,070	0.01%
2023/02/08	2	28.68	26.7	28.91	28.65	-24.7	23,104	-0.11%
2023/02/07	25	28.73	3	28.68	28.80	22	22,930	0.10%
2023/02/03	4.1	28.10	3	28.03	27.80	1.1	22,668	0.00%
2023/02/02	2.2	28.28	3	28.47	28.45	-0.8	22,489	0.00%
2023/02/01	5	28.82	2.1	29.01	28.75	2.9	22,276	0.01%
2023/01/31	1	29.05	2	29.33	29.00	-1	21,995	0.00%
2023/01/30	1	28.70	7	29.04	29.00	-6	21,744	-0.03%
2023/01/17	2	28.10	2	28.18	28.45	0	21,441	0.00%
2023/01/16	5	27.81	7	28.09	27.95	-2	21,168	-0.01%
2023/01/13	8	27.75	10	28.14	27.75	-2	20,983	-0.01%
2023/01/12	5	27.84	6	28.39	27.60	-1	20,674	0.00%
2023/01/11	0	0.00	2	27.80	27.80	-2	20,210	-0.01%
2023/01/09	0	0.00	2	27.60	27.35	-2	19,992	-0.01%
2023/01/06	0	0.00	6	26.55	27.10	-6	19,758	-0.03%
2023/01/05	5	26.60	0	0.00	26.50	5	19,785	0.03%
2023/01/04	2	27.10	0	0.00	26.65	2	19,743	0.01%
2023/01/03	0	0.00	2	27.10	27.10	-2	19,655	-0.01%
2022/12/30	2	26.70	0	0.00	26.75	2	19,555	0.01%
2022/12/29	2	26.50	1	26.20	26.60	1	19,450	0.01%
2022/12/28	3	26.90	0	0.00	26.80	3	19,437	0.02%
2022/12/27	2	26.80	3	26.77	26.70	-1	19,274	-0.01%
2022/12/26	8	27.56	77	27.81	27.10	-69	19,051	-0.36%
2022/12/23	1	27.90	8	27.89	27.60	-7	18,722	-0.04%
2022/12/22	24	27.21	1	27.10	27.30	23	17,973	0.13%
2022/12/21	56	26.25	16	26.42	27.10	40	16,789	0.24%
2022/12/20	4	25.44	5	26.00	24.70	-1	15,380	-0.01%
2022/12/19	2	27.00	7	27.55	26.00	-5	14,732	-0.03%
2022/12/16	4	27.28	7	27.67	27.50	-3	14,061	-0.02%
2022/12/15	2	26.98	20	27.42	27.60	-18	13,168	-0.14%
2022/12/14	8	26.74	12	26.22	25.90	-4	12,193	-0.03%
2022/12/13	6	24.43	27	25.22	26.40	-21	10,963	-0.19%
2022/12/12	9	23.92	0	0.00	24.00	9	10,542	0.09%
2022/12/09	2	23.65	0	0.00	23.80	2	10,567	0.02%
2022/12/08	1	23.70	0	0.00	23.75	1	10,633	0.01%
2022/12/07	19	23.88	1	24.20	23.85	18	10,670	0.17%
2022/12/06	6	24.19	0	0.00	24.15	6	10,594	0.06%
2022/12/05	2	24.55	18	24.33	24.70	-16	10,597	-0.15%
2022/12/02	17	23.51	0	0.00	23.60	17	10,364	0.16%
2022/12/01	1	23.90	10	24.23	23.95	-9	10,432	-0.09%
2022/11/30	0	0.00	71	23.60	23.80	-71	10,464	-0.68%
2022/11/29	71	23.78	0	0.00	23.85	71	10,493	0.68%
2022/11/28	0	0.00	2	22.60	22.60	-2	10,399	-0.02%
2022/11/25	2	22.80	0	0.00	22.80	2	10,516	0.02%
2022/11/24	1	23.00	0	0.00	22.80	1	10,531	0.01%
2022/11/23	18	23.12	1	23.20	22.75	17	10,466	0.16%
2022/11/22	3	23.93	0	0.00	23.35	3	10,378	0.03%
2022/11/16	2	23.93	3.1	23.62	24.45	-1.1	10,149	-0.01%
2022/11/15	0.1	23.50	45	23.90	24.10	-45	9,713	-0.46%
2022/11/14	14	21.76	14	21.38	22.45	0	8,940	0.00%
2022/11/11	2	20.70	0	0.00	20.45	2	8,585	0.02%
2022/11/09	13	20.72	1	20.80	20.75	12	9,001	0.13%
2022/11/08	0	0.00	1.1	20.70	20.60	-1.1	9,464	-0.01%
2022/11/07	1	20.30	0	0.00	20.40	1	9,865	0.01%
2022/11/04	1.1	19.90	0	0.00	19.90	1.1	9,907	0.01%
2022/11/03	0	0.00	4	20.45	20.55	-4	9,955	-0.04%
2022/11/01	4	19.75	0	0.00	20.00	4	10,034	0.04%
2022/10/28	5	19.94	0	0.00	19.90	5	10,270	0.05%
2022/10/27	0	0.00	1	20.45	20.50	-1	10,296	-0.01%
2022/10/25	2	20.80	0	0.00	20.80	2	11,142	0.02%
2022/10/24	0	0.00	2	21.90	21.30	-2	11,165	-0.02%
2022/10/21	3	21.63	0	0.00	21.50	3	11,244	0.03%
2022/10/20	3	21.90	3	21.90	22.45	0	11,328	0.00%
2022/10/19	0	0.00	7	21.97	21.90	-7	11,399	-0.06%
2022/10/13	3	21.55	0	0.00	21.15	3	11,967	0.03%
2022/10/12	4	21.98	0	0.00	22.20	4	12,127	0.03%
2022/10/11	2	22.45	0	0.00	22.30	2	12,275	0.02%
2022/10/06	0	0.00	1	22.30	22.50	-1	12,267	-0.01%
2022/10/05	2	22.75	0	0.00	22.60	2	12,293	0.02%
2022/10/03	1	21.35	0	0.00	21.30	1	12,194	0.01%
2022/09/28	10	20.70	0	0.00	20.50	10	12,279	0.08%
2022/09/26	0	0.00	1	21.75	21.65	-1	12,522	-0.01%
2022/09/23	0	0.00	35	23.12	23.00	-35	12,506	-0.28%
2022/09/22	1	22.75	0	0.00	22.55	1	12,464	0.01%
2022/09/21	1	23.05	0	0.00	23.20	1	12,282	0.01%
2022/09/20	0	0.00	1	24.20	24.20	-1	12,026	-0.01%
2022/09/19	6	25.04	5	24.45	24.45	1	11,912	0.01%
2022/09/13	0	0.00	1	24.55	24.55	-1	12,118	-0.01%
2022/09/12	1	25.00	0	0.00	24.60	1	12,301	0.01%
2022/09/05	2	24.75	0	0.00	24.60	2	12,095	0.02%
2022/09/02	0	0.00	1	25.15	25.15	-1	12,179	-0.01%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/25	1	26.75	0	0.00	26.90	1	12,183	0.01%
2022/08/22	4	26.83	1	26.80	26.80	3	12,299	0.02%
2022/08/19	1	27.45	2	27.58	27.55	-1	12,263	-0.01%
2022/08/18	1	27.85	0	0.00	27.70	1	12,205	0.01%
2022/08/17	2	27.45	0	0.00	27.45	2	12,084	0.02%
2022/08/16	0	0.00	1	27.35	27.20	-1	11,983	-0.01%
2022/08/15	3	27.12	6	27.12	27.60	-3	11,864	-0.03%
2022/08/12	14	25.88	10	26.10	26.00	4	11,606	0.03%
2022/08/11	0	0.00	1	25.20	25.20	-1	11,403	-0.01%
2022/08/10	1	25.85	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%
2022/08/05	0	0.00	5	26.29	26.05	-5	11,308	-0.04%
2022/08/04	12	26.05	0	0.00	26.00	12	11,422	0.11%
2022/08/03	0	0.00	10	26.50	26.70	-10	11,402	-0.09%
2022/08/02	71	26.56	12	26.50	26.90	59	11,544	0.51%
2022/08/01	5	26.01	15	26.76	27.10	-10	11,292	-0.09%
2022/07/29	10	25.10	0	0.00	25.15	10	11,552	0.09%
2022/07/27	3	24.55	0	0.00	24.60	3	11,460	0.03%
2022/07/26	1	25.20	0	0.00	25.05	1	11,397	0.01%
2022/07/25	2	28.53	1.4	28.29	28.70	0.6	11,190	0.01%
2022/07/22	1	28.15	0	0.00	28.20	1	11,040	0.01%
2022/07/21	2	28.30	0	0.00	28.10	2	11,086	0.02%
2022/07/20	1	29.25	1	29.40	29.40	0	11,156	0.00%
2022/07/19	1	28.60	0	0.00	28.75	1	11,216	0.01%
2022/07/14	1	26.20	1	26.80	26.80	0	11,223	0.00%
2022/07/12	8	26.55	1	26.75	26.75	7	11,532	0.06%
2022/07/06	0	0.00	4	25.70	25.50	-4	11,951	-0.03%
2022/07/05	0	0.00	6	25.60	26.00	-6	12,164	-0.05%
2022/07/04	2	24.88	1	25.10	25.00	1	12,242	0.01%
2022/07/01	0	0.00	3	26.75	26.60	-3	12,314	-0.02%
2022/06/29	1	27.85	4	27.60	27.70	-3	12,355	-0.02%
2022/06/28	4	27.88	0	0.00	27.95	4	12,507	0.03%
2022/06/27	2	28.20	0	0.00	28.50	2	13,089	0.02%
2022/06/24	4	27.70	0	0.00	27.50	4	13,382	0.03%
2022/06/22	3	27.27	7	27.62	27.40	-4	13,894	-0.03%
2022/06/21	2	28.30	1	28.30	28.40	1	14,512	0.01%
2022/06/20	4	29.06	3	28.10	28.05	1	14,978	0.01%
2022/06/17	0	0.00	8	29.73	29.80	-8	16,109	-0.05%
2022/06/15	1	30.85	3	31.25	30.90	-2	17,549	-0.01%
2022/06/13	3	31.57	0	0.00	31.15	3	18,175	0.02%
2022/06/10	1	32.35	0	0.00	32.55	1	18,323	0.01%
2022/06/08	3	33.03	0	0.00	33.15	3	19,323	0.02%
2022/06/06	0	0.00	5	33.50	33.50	-5	19,839	-0.03%
2022/06/01	1	32.90	0	0.00	33.15	1	22,617	0.00%
2022/05/30	0	0.00	1	33.55	33.40	-1	22,803	0.00%
2022/05/25	7	32.63	0	0.00	32.65	7	23,894	0.03%
2022/05/23	0	0.00	1	33.50	33.00	-1	24,170	0.00%
2022/05/18	0	0.00	5	33.34	33.45	-5	25,245	-0.02%
2022/05/17	5	32.65	0	0.00	32.95	5	25,175	0.02%
2022/05/16	5	32.85	1	33.10	32.90	4	25,132	0.02%
2022/05/13	1	32.65	0	0.00	32.75	1	25,157	0.00%
2022/05/12	1	32.50	0	0.00	32.35	1	25,175	0.00%
2022/05/11	1	34.25	1	33.65	33.65	0	25,046	0.00%
2022/05/06	5	34.72	0	0.00	34.60	5	25,056	0.02%
2022/04/29	1	38.00	20	38.25	38.15	-19	24,756	-0.08%
2022/04/28	20	38.20	0	0.00	38.05	20	24,853	0.08%
2022/04/27	0	0.00	10	37.85	38.20	-10	24,827	-0.04%
2022/04/26	2	40.08	0	0.00	39.40	2	24,640	0.01%
2022/04/25	2	41.20	0	0.00	40.90	2	24,401	0.01%
2022/04/22	0	0.00	33	43.62	43.85	-33	24,199	-0.14%
2022/04/21	34	43.81	0	0.00	43.10	34	24,298	0.14%
2022/04/20	2	44.68	11	44.15	43.60	-9	24,620	-0.04%
2022/04/19	1	45.00	0	0.00	44.50	1	24,576	0.00%
2022/04/18	2	45.70	0	0.00	44.75	2	24,596	0.01%
2022/04/15	2	46.90	0.1	47.20	46.80	1.9	24,461	0.01%
2022/04/14	2	47.40	1	47.00	46.80	1	24,431	0.00%
2022/04/13	3	47.10	3	47.47	47.10	0	24,418	0.00%
2022/04/12	1	46.60	0	0.00	46.70	1	24,421	0.00%
2022/04/11	1	47.50	8	47.65	46.65	-7	24,375	-0.03%
2022/04/08	12	46.62	4	47.30	47.50	8	24,241	0.03%
2022/04/07	0	0.00	6	46.39	45.75	-6	24,089	-0.02%
2022/04/06	1	46.20	1	46.65	46.95	0	23,863	0.00%
2022/03/31	2	46.65	0	0.00	46.15	2	24,396	0.01%
2022/03/30	40	45.58	31	45.36	46.90	9	24,614	0.04%
2022/03/29	8	46.29	26	46.54	46.00	-18	24,555	-0.07%
2022/03/28	17	47.01	0	0.00	47.30	17	24,828	0.07%
2022/03/25	8	48.13	4	48.15	48.50	4	25,621	0.02%
2022/03/24	20	48.38	2	48.60	47.95	18	27,333	0.07%
2022/03/23	7	47.51	5	47.76	48.50	2	28,160	0.01%
2022/03/22	16	48.26	8	47.78	47.40	8	27,779	0.03%
2022/03/21	5	47.05	14	47.03	47.20	-9	26,656	-0.03%
2022/03/18	0	0.00	1	44.25	43.95	-1	25,846	0.00%
2022/03/17	0.1	44.05	0	0.00	44.20	0.1	26,610	0.00%
2022/03/16	3	44.03	7	44.12	43.75	-4	26,726	-0.01%
2022/03/15	5	43.12	1	43.50	43.20	4	26,546	0.02%
2022/03/14	0	0.00	16	43.73	44.00	-16	27,330	-0.06%
2022/03/11	2	43.65	10	43.66	43.60	-8	27,832	-0.03%
2022/03/10	1	42.65	4	42.64	42.80	-3	27,391	-0.01%
2022/03/09	1	41.15	2	41.75	41.80	-1	27,386	0.00%
2022/03/08	11	42.67	3	42.17	40.90	8	27,456	0.03%
2022/03/07	9	42.50	16	43.88	43.90	-7	26,189	-0.03%
2022/03/04	15	41.60	3	42.27	42.00	12	24,971	0.05%
2022/03/03	0	0.00	3	42.25	42.30	-3	25,053	-0.01%
2022/03/02	9	42.62	5	42.68	42.25	4	25,338	0.02%
2022/03/01	2	42.05	10	42.59	42.05	-8	26,021	-0.03%
2022/02/25	2	40.35	5	40.53	40.50	-3	27,087	-0.01%
2022/02/24	7	39.91	0	0.00	39.35	7	27,790	0.03%
2022/02/23	2	41.30	0	0.00	41.30	2	27,769	0.01%
2022/02/22	1	41.80	1	42.50	41.20	0	27,786	0.00%
2022/02/21	1	42.65	6	42.64	42.75	-5	27,345	-0.02%
2022/02/17	1	39.45	0	0.00	39.75	1	26,629	0.00%
2022/02/15	3	39.37	2	40.05	39.10	1	27,223	0.00%
2022/02/11	1	40.30	2	40.63	40.35	-1	28,247	0.00%
2022/02/10	0	0.00	3	40.13	40.50	-3	28,566	-0.01%
2022/02/09	0	0.00	2	40.15	40.25	-2	29,265	-0.01%
2022/02/08	0	0.00	1	39.65	40.00	-1	29,287	0.00%
2022/02/07	2	39.43	6	39.60	39.85	-4	29,340	-0.01%
2022/01/26	0	0.00	1	37.00	37.00	-1	29,320	0.00%
2022/01/25	8	37.66	7	37.28	36.75	1	29,502	0.00%
2022/01/24	2	36.75	0	0.00	37.10	2	29,595	0.01%
2022/01/21	2	38.60	0	0.00	38.15	2	29,608	0.01%
2022/01/20	0	0.00	2	38.80	39.25	-2	29,596	-0.01%
2022/01/19	0	0.00	15	38.30	38.25	-15	29,578	-0.05%
2022/01/18	1	38.80	0	0.00	38.80	1	29,689	0.00%
2022/01/14	11	39.75	5	39.46	40.00	6	30,508	0.02%
2022/01/13	1	39.85	1	39.90	40.00	0	30,450	0.00%
2022/01/12	0	0.00	1	38.30	38.45	-1	30,188	0.00%
2022/01/11	2	38.18	0	0.00	38.15	2	30,146	0.01%
2022/01/10	2.2	39.13	0	0.00	38.90	2.2	30,244	0.01%
2022/01/07	4	39.09	0	0.00	39.05	4	30,235	0.01%
2022/01/06	1	39.90	2	39.75	39.75	-1	30,272	0.00%
2022/01/05	1	40.55	0	0.00	40.25	1	30,346	0.00%
2022/01/04	1	40.10	0	0.00	40.15	1	30,395	0.00%
2022/01/03	1	40.35	0	0.00	40.70	1	30,572	0.00%
2021/12/30	1	41.25	0	0.00	41.15	1	30,805	0.00%
2021/12/28	8	41.31	3	41.18	41.10	5	31,211	0.02%
2021/12/27	2	41.20	1	41.50	41.00	1	31,412	0.00%
2021/12/24	7	43.26	7	43.26	42.55	0	31,107	0.00%
2021/12/23	11	43.63	8	43.70	43.55	3	30,878	0.01%
2021/12/22	4	44.15	9	44.46	43.90	-5	30,458	-0.02%
2021/12/21	5	43.33	58	42.60	44.55	-53	29,872	-0.18%
2021/12/20	66	43.23	30	43.51	44.05	36	28,816	0.12%
2021/12/17	10	41.45	12	41.36	41.70	-2	26,866	-0.01%
2021/12/16	6	39.40	5	39.45	39.40	1	25,705	0.00%
2021/12/15	7	39.88	2	39.93	39.95	5	25,899	0.02%
2021/12/14	2	39.93	5	39.82	39.65	-3	25,870	-0.01%
2021/12/13	1	40.45	14	40.39	40.90	-13	25,432	-0.05%
2021/12/10	2	39.23	10	38.77	38.50	-8	24,588	-0.03%
2021/12/09	6	39.14	7	38.59	38.45	-1	24,644	0.00%
2021/12/08	7	39.61	6	39.74	39.15	1	24,884	0.00%
2021/12/07	4	38.53	3	38.53	39.00	1	24,544	0.00%
2021/12/06	2	37.43	1	37.00	37.10	1	23,937	0.00%
2021/12/03	1	36.70	1	36.30	36.50	0	23,783	0.00%
2021/12/02	3	36.27	0	0.00	36.20	3	23,710	0.01%
2021/11/30	1	34.90	1	35.30	35.10	0	23,681	0.00%
2021/11/29	4	35.06	0	0.00	35.10	4	23,701	0.02%
2021/11/26	3	37.13	1	36.75	36.25	2	23,693	0.01%
2021/11/25	0	0.00	8	38.01	38.15	-8	23,602	-0.03%
2021/11/24	44	37.16	37	37.31	37.40	7	22,654	0.03%
2021/11/23	3	34.85	0	0.00	35.20	3	21,411	0.01%
2021/11/22	0	0.00	1	32.35	33.40	-1	21,791	0.00%
2021/11/19	0.2	32.85	0	0.00	32.85	0.2	21,762	0.00%
2021/11/17	1	34.45	0	0.00	33.85	1	21,904	0.00%
2021/11/16	0	0.00	35	34.05	34.10	-35	22,142	-0.16%
2021/11/15	2	34.73	0	0.00	34.75	2	22,263	0.01%
2021/11/12	11	35.68	136	35.65	35.55	-125	22,815	-0.55%	大賣/鉅額交易
2021/11/11	43	37.01	44	37.81	36.25	-1	22,815	0.00%
2021/11/10	0	0.00	1	35.30	34.95	-1	22,256	0.00%
2021/11/09	71	35.60	1	35.50	35.70	70	22,466	0.31%
2021/11/08	5	36.05	2	36.40	36.25	3	22,636	0.01%
2021/11/05	3	34.30	0	0.00	34.30	3	22,459	0.01%
2021/11/04	1	35.20	0	0.00	35.15	1	22,738	0.00%
2021/11/03	100	35.80	7	35.93	35.70	93	23,539	0.40%
2021/11/02	1	35.85	0	0.00	35.15	1	23,573	0.00%
2021/10/22	7	35.23	3	35.18	33.70	4	25,424	0.02%
2021/10/21	2	36.88	0	0.00	36.90	2	25,461	0.01%
2021/10/20	2	36.65	1	36.05	36.05	1	25,804	0.00%
2021/10/19	0	0.00	1	36.60	36.60	-1	26,215	0.00%
2021/10/18	2	36.65	1	35.90	36.40	1	26,883	0.00%
2021/10/14	0	0.00	20	36.20	36.35	-20	28,019	-0.07%
2021/10/12	4	36.74	5	36.26	36.10	-1	29,292	0.00%
2021/10/08	14.3	37.75	1	38.05	37.00	13.3	30,189	0.04%
2021/10/07	2	38.15	0	0.00	38.30	2	31,156	0.01%
2021/10/06	1	39.20	1	38.65	38.05	0	32,370	0.00%
2021/10/05	2	37.60	2	37.65	39.00	0	33,509	0.00%
2021/10/04	3	37.95	15	37.91	37.10	-12	34,130	-0.04%
2021/10/01	0	0.00	32	40.48	39.15	-32	35,544	-0.09%
2021/09/30	1	41.10	1	41.40	41.80	0	37,175	0.00%
2021/09/27	0	0.00	1	42.10	42.35	-1	44,443	0.00%
2021/09/23	1	41.50	0	0.00	41.25	1	55,807	0.00%
2021/09/22	7	41.34	0	0.00	41.00	7	63,801	0.01%
2021/09/16	6	44.32	0	0.00	44.15	6	70,029	0.01%
2021/09/14	5	45.73	0	0.00	45.50	5	75,763	0.01%
2021/09/13	3	46.85	6	47.04	46.90	-3	79,590	0.00%
2021/09/10	5	46.20	14	46.08	46.35	-9	80,607	-0.01%
2021/09/09	1	43.90	2	44.60	44.95	-1	81,642	0.00%
2021/09/08	7	44.56	2	45.05	43.70	5	84,570	0.01%
2021/09/07	5	44.29	1	44.05	44.20	4	84,889	0.00%
2021/09/06	1	45.10	3	44.70	44.45	-2	85,072	0.00%
2021/09/03	7	44.65	6	45.13	44.05	1	85,000	0.00%
2021/09/02	17	45.49	0	0.00	44.40	17	85,129	0.02%
2021/08/31	1	46.70	1	46.70	46.85	0	85,070	0.00%
2021/08/30	1	46.80	0	0.00	46.40	1	85,302	0.00%
2021/08/27	15	45.72	1	45.65	45.85	14	85,511	0.02%
2021/08/26	21	46.44	29	46.56	46.00	-8	85,671	-0.01%
2021/08/25	10	43.70	1	44.10	44.10	9	85,317	0.01%
2021/08/24	0	0.00	5	43.05	44.00	-5	89,217	-0.01%
2021/08/23	0	0.00	1	44.65	44.10	-1	93,474	0.00%
2021/08/20	2	43.13	6	43.21	43.40	-4	96,058	0.00%
2021/08/19	2	43.90	3	43.38	42.75	-1	98,816	0.00%
2021/08/18	5	43.18	4	44.90	45.40	1	100,762	0.00%
2021/08/17	5	45.55	2	44.60	44.30	3	102,491	0.00%
2021/08/16	3	47.28	4	48.28	47.80	-1	106,682	0.00%
2021/08/13	1	48.40	8	48.36	47.80	-7	111,289	-0.01%
2021/08/12	3	48.87	3	48.92	49.30	0	115,351	0.00%
2021/08/11	6	47.53	3	48.53	47.00	3	118,096	0.00%
2021/08/10	10	48.22	1	47.25	47.30	9	119,720	0.01%
2021/08/09	3	48.82	3	49.45	48.85	0	121,383	0.00%
2021/08/06	3	46.78	3	47.23	47.00	0	123,407	0.00%
2021/08/04	10	49.60	12	49.17	48.60	-2	129,263	0.00%
2021/08/03	1	48.65	2	48.70	48.75	-1	134,933	0.00%
2021/08/02	2	48.90	4	49.45	49.25	-2	138,109	0.00%
2021/07/30	5	49.70	6	49.73	48.90	-1	142,440	0.00%
2021/07/29	7	47.14	8	47.40	48.90	-1	146,402	0.00%
2021/07/28	41	47.77	30	45.49	46.90	11	148,860	0.01%
2021/07/26	7	49.24	0	0.00	48.55	7	154,472	0.00%
2021/07/23	13	49.43	11	49.51	50.40	2	157,355	0.00%
2021/07/22	4	48.63	6	49.78	48.20	-2	158,348	0.00%
2021/07/21	2.3	50.89	4	49.50	49.30	-1.7	159,661	0.00%
2021/07/20	8	51.50	4	51.60	51.50	4	159,499	0.00%
2021/07/19	21	53.87	15	53.23	53.10	6	159,337	0.00%
2021/07/16	2	53.25	3	53.33	53.00	-1	159,322	0.00%
2021/07/15	6	53.17	2	53.15	54.40	4	159,147	0.00%
2021/07/14	5	50.84	3	51.43	50.70	2	158,637	0.00%
2021/07/13	11	53.59	22	56.72	52.60	-11	158,188	-0.01%
2021/07/12	27	59.62	2	59.50	57.40	25	157,356	0.02%
2021/07/09	11	57.28	1	57.20	56.50	10	156,798	0.01%
2021/07/08	22	58.41	5.4	58.16	58.50	16.6	156,468	0.01%
2021/07/07	9	57.66	3.2	57.38	56.50	5.9	155,332	0.00%
2021/07/06	10	60.98	13	59.71	59.60	-3	155,560	0.00%
2021/07/05	10	62.11	29	61.66	61.30	-19	156,896	-0.01%
2021/07/02	19	60.69	23	60.86	60.10	-4	154,581	0.00%
2021/07/01	58	61.15	44	62.85	58.80	14	153,370	0.01%
2021/06/30	68	62.44	22	63.15	61.20	46	151,103	0.03%
2021/06/29	28.2	57.77	84	59.03	59.50	-55.9	147,776	-0.04%
2021/06/28	37	53.42	57.2	54.12	55.70	-20.2	141,237	-0.01%
2021/06/25	24	52.11	26	52.03	50.70	-2	136,878	0.00%
2021/06/24	12	50.70	7	50.80	50.60	5	135,237	0.00%
2021/06/23	24	51.36	4.2	51.48	48.25	19.8	133,347	0.01%
2021/06/22	8.2	51.14	38	51.19	51.70	-29.8	130,040	-0.02%
2021/06/21	23	47.67	4	47.83	47.00	19	125,972	0.02%
2021/06/18	10	51.37	7.2	50.85	50.00	2.8	124,583	0.00%
2021/06/17	32.2	51.79	17	53.50	50.80	15.2	123,048	0.01%
2021/06/16	6	50.88	6	50.87	50.40	0	120,480	0.00%
2021/06/15	6	49.52	4	49.03	50.60	2	120,113	0.00%
2021/06/10	1	45.00	0	0.00	47.10	1	120,284	0.00%
2021/06/09	2	46.55	14	45.38	46.80	-12	120,431	-0.01%
2021/06/08	8	48.44	6	48.32	48.55	2	120,709	0.00%
2021/06/07	6	45.02	0	46.50	47.20	6	120,863	0.00%
2021/06/04	1	51.50	1	49.95	49.95	0	120,690	0.00%
2021/06/03	2	51.50	111	52.00	51.60	-109	121,601	-0.09%	大賣/鉅額交易
2021/06/02	19	53.27	7.2	53.12	52.70	11.9	121,644	0.01%
2021/06/01	152	53.10	160	53.27	53.30	-8	122,374	-0.01%	大買/大賣/
2021/05/31	128.2	52.98	175	53.14	52.40	-46.9	121,105	-0.04%	大買/大賣/
2021/05/28	132	47.91	32	47.71	48.70	100	118,089	0.08%	大買/
2021/05/27	17	45.48	20	45.01	44.30	-3	116,115	0.00%
2021/05/26	19	43.69	9	44.47	44.10	10	114,060	0.01%
2021/05/25	71	43.78	65	44.07	44.00	6	113,252	0.01%
2021/05/24	38	45.89	17.2	46.44	45.05	20.9	113,497	0.02%
2021/05/21	47	44.15	48	44.78	46.15	-1	110,303	0.00%
2021/05/20	26	44.98	55	44.25	43.00	-29	105,867	-0.03%
2021/05/19	26	44.02	18	44.09	45.00	8	101,894	0.01%
2021/05/18	10.2	39.26	6	39.38	40.95	4.2	99,356	0.00%
2021/05/17	8	38.20	19	37.61	37.25	-11	97,397	-0.01%
2021/05/14	54	43.01	24.7	42.48	41.35	29.3	95,502	0.03%
2021/05/13	12.2	47.12	13.3	46.07	45.90	-1.1	92,554	0.00%
2021/05/12	44.8	57.78	20	56.33	51.00	24.8	89,797	0.03%
2021/05/11	67.1	59.62	76	59.40	56.60	-8.9	86,567	-0.01%
2021/05/10	43.2	55.50	29	56.03	57.40	14.2	80,795	0.02%
2021/05/07	118	48.79	106.7	49.25	52.20	11.3	77,653	0.01%	大買/大賣/
2021/05/06	18.4	46.95	22	47.11	47.50	-3.6	73,184	0.00%
2021/05/05	3.2	42.47	6	42.61	43.20	-2.9	68,736	0.00%
2021/05/04	43.3	39.70	51.7	41.69	39.30	-8.4	66,023	-0.01%
2021/05/03	23.3	44.36	20	45.35	42.65	3.3	62,948	0.01%
2021/04/29	32.4	40.88	26	41.73	42.60	6.4	59,681	0.01%
2021/04/28	8	39.60	14	38.91	38.75	-6	56,519	-0.01%
2021/04/27	28	40.74	8	39.99	40.00	20	55,435	0.04%
2021/04/26	1	38.75	7	38.63	39.25	-6	53,702	-0.01%
2021/04/23	8	34.87	1	36.00	35.70	7	53,554	0.01%
2021/04/22	14.7	38.04	8	37.74	36.25	6.7	53,573	0.01%
2021/04/21	8	33.89	11	34.71	35.40	-3	53,448	-0.01%
2021/04/20	8	33.49	13	33.88	34.50	-5	53,279	-0.01%
2021/04/19	5	33.87	21	33.74	34.70	-16	53,408	-0.03%
2021/04/16	11	30.60	26.9	31.10	31.55	-15.9	53,007	-0.03%
2021/04/15	11	28.76	8	28.61	28.70	3	52,922	0.01%
2021/04/14	16	27.70	3	27.75	27.80	13	53,582	0.02%
2021/04/13	8	27.99	19	27.59	27.40	-11	55,897	-0.02%
2021/04/12	18	28.20	9	28.53	29.00	9	59,126	0.02%
2021/04/09	8	26.49	53	26.49	26.80	-45	58,542	-0.08%
2021/04/08	0	0.00	10	24.95	24.95	-10	56,092	-0.02%
2021/04/07	20	22.59	19	22.74	22.70	1	56,933	0.00%
2021/04/06	27	21.79	18	21.59	22.70	9	56,288	0.02%
2021/04/01	34	20.52	18	20.68	20.75	16	54,838	0.03%
2021/03/31	26	19.14	22	19.06	19.50	4	52,181	0.01%
2021/03/30	0	0.00	2	18.15	18.30	-2	51,223	0.00%
2021/03/26	5	17.76	0	0.00	17.80	5	55,864	0.01%
2021/03/24	6	17.25	4	17.25	17.30	2	58,813	0.00%
2021/03/22	0	0.00	10	17.55	17.70	-10	60,007	-0.02%
2021/03/19	4	17.75	0	0.00	17.50	4	61,924	0.01%
2021/03/18	2	17.70	0	0.00	17.75	2	63,665	0.00%
2021/03/16	2	17.68	0	0.00	17.75	2	67,843	0.00%
2021/03/15	10	18.80	1	18.40	18.35	9	67,472	0.01%
2021/03/12	10	18.45	23	18.62	18.75	-13	67,060	-0.02%
2021/03/11	5	18.35	0	0.00	18.25	5	66,686	0.01%
2021/03/10	0	0.00	17	18.26	18.20	-17	66,651	-0.03%
2021/03/09	17	18.43	13	18.75	18.40	4	66,366	0.01%
2021/03/08	3	18.30	0	0.00	18.10	3	65,151	0.00%
2021/03/05	19	18.30	0	0.00	17.85	19	64,811	0.03%
2021/03/04	14	18.55	17	18.56	18.60	-3	63,711	0.00%
2021/03/03	7	17.84	8	17.99	17.75	-1	61,301	0.00%
2021/03/02	1	17.90	1	17.50	17.30	0	60,155	0.00%
2021/02/26	2	17.60	11	17.42	17.45	-9	59,714	-0.02%
2021/02/25	11	16.86	8	17.36	17.45	3	58,896	0.01%
2021/02/24	3	16.70	14	17.47	16.50	-11	58,000	-0.02%
2021/02/23	5	16.94	20	17.10	17.20	-15	55,364	-0.03%
2021/02/22	0	0.00	2	15.60	15.65	-2	54,002	0.00%
2021/02/19	0	15.30	0	0.00	15.45	0	53,465	0.00%
2021/02/18	2	15.35	4	14.74	15.40	-2	52,997	0.00%
2021/02/17	3	14.15	0	0.00	14.25	3	52,242	0.01%
2021/02/04	0	13.65	0	0.00	13.65	0	51,731	0.00%
2021/02/03	0	13.95	0	0.00	13.70	0	51,751	0.00%
2021/02/02	0	14.02	0	0.00	14.20	0	51,453	0.00%
2021/01/27	0	0.00	60	14.35	14.40	-60	51,213	-0.12%
2021/01/26	3	15.15	0	0.00	14.85	3	51,226	0.01%
2021/01/25	1	15.15	2	15.70	15.25	-1	51,006	0.00%
2021/01/21	61	15.05	3	14.97	14.90	58	50,387	0.12%
2021/01/20	5	14.80	78	14.70	14.60	-73	50,138	-0.15%
2021/01/19	24	15.59	14	15.54	15.35	10	49,711	0.02%
2021/01/18	1	14.80	0	0.00	15.10	1	49,391	0.00%
2021/01/15	0	0.00	10	15.80	15.70	-10	48,895	-0.02%
2021/01/14	11	16.55	1	16.60	16.40	10	48,484	0.02%
2021/01/12	4	15.88	35	16.14	15.70	-31	47,363	-0.07%
2021/01/11	1	16.65	1	17.10	16.65	0	46,697	0.00%
2021/01/08	1	16.45	16	16.86	16.80	-15	46,275	-0.03%
2021/01/07	59	16.92	50	16.71	16.85	9	45,602	0.02%
2021/01/06	53	17.34	25	18.66	17.65	28	44,235	0.06%
2021/01/05	9	17.84	167.9	17.56	17.80	-158.9	41,253	-0.39%	大賣/鉅額交易
2021/01/04	65	16.25	11	16.55	16.50	54	37,384	0.14%
2020/12/31	21	15.41	10	15.75	15.75	11	35,812	0.03%
2020/12/30	8	15.78	13	15.64	15.50	-5	35,197	-0.01%
2020/12/29	55	15.70	0	0.00	15.35	55	33,981	0.16%
2020/12/28	11	15.37	4	15.19	15.00	7	32,612	0.02%
2020/12/25	4	15.75	3	15.70	15.50	1	31,474	0.00%
2020/12/24	6	15.69	55	16.06	15.50	-49	30,591	-0.16%
2020/12/23	91	15.62	2	16.00	16.00	89	29,622	0.30%
2020/12/22	71	16.54	59.7	16.18	15.20	11.3	28,061	0.04%
2020/12/21	6	15.69	15	15.47	15.75	-9	24,162	-0.04%
2020/12/18	3	14.42	20	14.15	14.35	-17	21,095	-0.08%
2020/12/17	5	14.55	0	0.00	14.20	5	20,410	0.02%
2020/12/15	7	14.99	11	14.82	14.15	-4	18,916	-0.02%
2020/12/14	50	14.28	42	14.10	14.30	8	17,025	0.05%
2020/12/11	54	13.66	42	13.70	13.75	12	14,796	0.08%
2020/12/10	12	12.81	3	12.75	12.85	9	11,829	0.08%
2020/12/09	0	0.00	2	11.70	11.70	-2	10,342	-0.02%
2020/12/07	2	12.10	0	0.00	12.10	2	10,456	0.02%
2020/12/04	2	11.93	12	12.05	12.05	-10	10,470	-0.10%
2020/12/01	0	0.00	40	11.85	11.90	-40	10,639	-0.38%
2020/11/30	1	12.05	0	0.00	12.05	1	10,467	0.01%
2020/11/26	0	0.00	5	11.55	11.35	-5	9,580	-0.05%
2020/11/25	5	11.20	0	0.00	11.20	5	9,397	0.05%
2020/11/09	0	0.00	2	10.25	10.30	-2	7,764	-0.03%
2020/11/05	40	10.55	0	0.00	10.20	40	7,639	0.52%
2020/11/03	1	10.10	1	10.00	10.00	0	7,010	0.00%
2020/10/21	0	0.00	10	10.00	9.99	-10	6,228	-0.16%
2020/09/25	0	0.00	10	9.22	9.18	-10	5,804	-0.17%
2020/09/24	0	0.00	3	9.20	9.17	-3	5,766	-0.05%
2020/09/23	1	9.60	0	0.00	9.50	1	5,670	0.02%
2020/09/18	18	9.86	0	0.00	9.87	18	5,433	0.33%
2020/09/11	10	10.65	2	10.75	10.30	8	4,782	0.17%
2020/09/10	2	10.45	10	10.65	10.55	-8	4,457	-0.18%
2020/09/09	10	10.30	0	0.00	10.65	10	4,283	0.23%
2020/09/08	9	10.29	20	10.34	10.25	-11	4,044	-0.27%
2020/09/07	10	10.28	0	0.00	10.40	10	3,675	0.27%
2020/09/02	0	0.00	4	9.43	9.36	-4	3,213	-0.12%
2020/09/01	10	9.18	0	0.00	9.19	10	3,220	0.31%
2020/06/17	0	0.00	3.8	8.21	8.22	-3.8	3,388	-0.11%
2020/06/02	0	0.00	1	7.80	7.80	-1	3,920	-0.03%
2020/05/27	0	0.00	1	7.56	7.79	-1	3,835	-0.03%
2020/05/25	0	0.00	6	7.22	7.25	-6	3,769	-0.16%
2020/05/21	5	7.47	0	0.00	7.43	5	3,779	0.13%
2020/04/30	1	7.75	0	0.00	7.83	1	3,666	0.03%
2020/04/28	0	0.00	1	7.26	7.27	-1	3,708	-0.03%
2020/04/08	3	6.99	0	0.00	7.04	3	3,929	0.08%
2020/03/26	0	6.53	0	0.00	6.53	0	4,342	0.00%
2020/03/25	0	6.89	0	0.00	6.89	0	4,286	0.00%
2020/03/24	0	6.47	0	0.00	6.51	0	4,255	0.00%
2020/03/20	2	5.94	0	0.00	5.94	2	4,280	0.05%
2020/03/06	0	9.21	0	0.00	9.21	0	3,588	0.00%
2020/03/05	0	9.27	0	0.00	9.31	0	3,576	0.00%
2020/01/31	1	9.29	0	0.00	9.32	1	4,116	0.02%
2020/01/16	2	10.25	0	0.00	10.25	2	3,802	0.05%
2020/01/06	0	0.00	1	10.30	10.40	-1	3,919	-0.03%
2020/01/02	1	10.70	0	0.00	10.75	1	3,871	0.03%
2019/12/27	0	0.00	1	10.30	10.35	-1	3,581	-0.03%
2019/12/26	1	10.15	0	0.00	10.15	1	3,499	0.03%
2019/11/18	0	0.00	3	9.46	9.45	-3	2,997	-0.10%
2019/11/06	0	0.00	2	9.96	9.86	-2	3,246	-0.06%
2019/11/05	2	9.85	0	0.00	10.10	2	3,174	0.06%
2019/10/25	0	0.00	2	9.19	9.20	-2	2,970	-0.07%
2019/10/08	1	9.38	0	0.00	9.45	1	3,147	0.03%
2019/10/07	0	0.00	1	9.44	9.32	-1	3,152	-0.03%
2019/10/01	5	9.79	0	0.00	9.79	5	3,154	0.16%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/04	0	0.00	1	10.10	10.15	-1	3,473	-0.03%
2019/08/26	0	0.00	10	9.95	9.91	-10	3,513	-0.28%
2019/08/22	0	9.94	0	0.00	9.97	0	3,558	0.00%
2019/08/21	0	9.94	0	0.00	9.99	0	3,633	0.00%
2019/08/15	2	9.88	0	0.00	9.89	2	3,901	0.05%
2019/07/26	0	0.00	5	10.65	10.75	-5	5,495	-0.09%
2019/07/23	2	10.85	0	0.00	10.85	2	5,661	0.04%
2019/07/02	1	10.70	0	0.00	10.70	1	7,240	0.01%
2019/07/01	2	10.55	0	0.00	10.55	2	7,356	0.03%
2019/06/21	0	0.00	7	10.60	10.65	-7	7,609	-0.09%
2019/06/17	0	0.00	1	10.40	10.40	-1	8,077	-0.01%
2019/06/04	4	10.45	10	10.40	10.35	-6	8,749	-0.07%
2019/05/27	14	10.40	0	0.00	10.35	14	9,845	0.14%
2019/05/17	3	10.98	0	0.00	10.85	3	10,353	0.03%
2019/05/15	0	0.00	2	11.10	11.05	-2	10,408	-0.02%
2019/05/13	2	10.70	0	0.00	10.85	2	10,715	0.02%
2019/05/09	3	10.87	0	0.00	10.70	3	11,126	0.03%
2019/05/06	6	11.22	3	11.67	11.20	3	10,971	0.03%
2019/05/03	3	11.77	0	0.00	11.85	3	10,577	0.03%
2019/04/23	0	0.00	5	12.41	12.45	-5	9,537	-0.05%
2019/04/22	0	0.00	0.3	12.30	12.30	-0.3	9,344	0.00%
2019/04/12	0	0.00	0.2	11.75	11.75	-0.2	9,235	0.00%
2019/04/11	0	0.00	6	12.00	11.90	-6	9,227	-0.07%
2019/04/01	0	0.00	1	11.45	11.40	-1	8,713	-0.01%
2019/03/29	5	11.35	0	0.00	11.40	5	8,681	0.06%
2019/03/27	2	11.38	0	0.00	11.40	2	8,687	0.02%
2019/03/25	5	11.40	0	0.00	11.40	5	8,594	0.06%
2019/03/20	1	11.75	1	11.70	11.70	0	8,396	0.00%
2019/03/19	1	11.95	5	12.00	11.95	-4	8,157	-0.05%
2019/03/18	0	11.90	0	0.00	11.90	0	8,057	0.00%
2019/03/13	0	11.95	0	0.00	12.00	0	8,029	0.00%
2019/03/12	5	12.10	0	0.00	12.10	5	8,245	0.06%
2019/03/07	0	0.00	2	12.15	12.10	-2	8,279	-0.02%
2019/03/06	5	12.40	0	0.00	12.40	5	8,456	0.06%
2019/02/26	0	12.00	0	0.00	12.10	0	7,706	0.00%
2019/02/22	0	12.05	0	0.00	12.05	0	7,434	0.00%
2019/02/14	6	12.10	0	0.00	12.05	6	6,813	0.09%
2019/02/11	0	0.00	10	12.05	12.00	-10	6,421	-0.16%
2019/01/24	0	11.10	0	0.00	11.15	0	5,753	0.00%
2019/01/18	0	10.90	0	0.00	10.90	0	5,983	0.00%
2019/01/09	0	11.15	5	11.15	11.20	-5	6,402	-0.08%
2018/12/20	0	0.00	12	11.03	11.00	-12	7,110	-0.17%
2018/12/11	1	11.25	0	0.00	11.20	1	8,161	0.01%
2018/12/07	2	11.50	0	0.00	11.50	2	8,274	0.02%
2018/12/05	2	11.63	0	0.00	11.85	2	8,402	0.02%
2018/11/30	4	11.80	0	0.00	11.60	4	8,475	0.05%
2018/11/16	1	11.60	0	0.00	11.55	1	9,908	0.01%
2018/11/14	0	0.00	1	11.65	11.65	-1	10,334	-0.01%
2018/11/09	1	11.75	0	0.00	11.65	1	11,095	0.01%
2018/10/31	10	11.70	0	0.00	11.75	10	13,635	0.07%
2018/10/25	1	11.20	0	0.00	11.05	1	13,832	0.01%
2018/10/23	1	12.30	0	0.00	12.25	1	13,825	0.01%
2018/10/19	2	12.75	0	0.00	12.55	2	14,236	0.01%
2018/10/11	2	12.93	0	0.00	12.85	2	14,535	0.01%
2018/10/09	1	13.55	0	0.00	13.70	1	14,422	0.01%
2018/10/05	0	0.00	1	13.50	13.60	-1	14,547	-0.01%
2018/10/04	0	0.00	1	14.25	14.00	-1	14,490	-0.01%
2018/10/03	0	0.00	1	14.55	14.10	-1	14,705	-0.01%
2018/10/02	1	14.25	0	0.00	14.25	1	14,676	0.01%
2018/09/28	0	0.00	1	14.40	14.45	-1	14,652	-0.01%
2018/09/27	0	0.00	1	14.55	14.75	-1	14,525	-0.01%
2018/09/26	0	0.00	10	14.60	14.65	-10	14,427	-0.07%
2018/09/25	3	14.45	0	0.00	14.40	3	14,220	0.02%
2018/09/21	2	13.80	0	0.00	13.95	2	13,946	0.01%
2018/09/13	0	0.00	2	13.30	13.35	-2	14,127	-0.01%
2018/09/12	2	13.30	0	0.00	13.25	2	14,253	0.01%
2018/09/03	40	13.75	0	0.00	13.65	40	13,905	0.29%
2018/08/29	21	14.10	6	14.10	14.00	15	13,775	0.11%
2018/08/23	5	15.35	5	15.25	15.50	0	13,303	0.00%
2018/08/17	0	0.00	10	15.60	15.00	-10	12,321	-0.08%
2018/08/14	0	0.00	4	15.26	15.60	-4	11,049	-0.04%
2018/08/13	10	14.65	53	14.68	14.45	-43	10,062	-0.43%
2018/08/10	1	14.10	10	14.40	14.25	-9	9,425	-0.10%
2018/08/08	1	14.00	0	0.00	13.90	1	9,088	0.01%
2018/08/07	10	14.10	10	14.10	14.05	0	8,963	0.00%
2018/08/06	0	0.00	2	14.18	14.15	-2	8,948	-0.02%
2018/08/03	2	13.98	1	14.30	13.85	1	8,889	0.01%
2018/08/02	2	14.00	0	0.00	14.00	2	8,827	0.02%
2018/07/31	0	0.00	101	14.15	14.25	-101	8,653	-1.17%	大賣/鉅額交易
2018/07/30	0	0.00	1	14.15	14.15	-1	8,570	-0.01%
2018/07/27	100	13.98	0	0.00	13.90	100	8,392	1.19%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/18	1	13.35	1	13.50	13.35	0	7,402	0.00%
2018/07/16	1	13.20	0	0.00	13.15	1	7,264	0.01%
2018/07/11	10	13.35	0	0.00	13.35	10	6,918	0.14%
2018/07/09	0	0.00	8	13.05	13.00	-8	6,594	-0.12%
2018/07/03	1	12.80	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	5	12.90	12.95	-5	6,572	-0.08%
2018/06/26	0	0.00	10	12.85	12.95	-10	6,167	-0.16%
2018/06/25	0	0.00	11	12.89	12.90	-11	6,160	-0.18%
2018/06/22	0	0.00	27	12.55	12.60	-27	6,098	-0.44%
2018/06/20	0	0.00	5	12.55	12.60	-5	6,389	-0.08%
2018/06/12	0	0.00	1	12.50	12.50	-1	6,219	-0.02%
2018/06/05	0	0.00	2	12.15	12.10	-2	6,128	-0.03%
2018/06/04	2	12.00	0	0.00	12.20	2	6,122	0.03%
2018/06/01	10	11.70	9	11.80	11.85	1	5,952	0.02%
2018/05/22	0	0.00	1	11.05	11.10	-1	8,247	-0.01%
2018/05/10	0	0.00	5	11.05	11.00	-5	9,646	-0.05%
2018/05/08	1	10.50	0	0.00	10.60	1	9,737	0.01%
2018/04/23	0	0.00	10	11.20	11.20	-10	12,093	-0.08%
2018/04/17	9	11.25	0	0.00	11.15	9	14,097	0.06%
2018/04/16	0	0.00	2	11.40	11.15	-2	15,298	-0.01%
2018/04/12	1	11.35	15	11.30	11.30	-14	17,051	-0.08%
2018/04/09	15	12.05	0	0.00	12.00	15	17,679	0.08%
2018/03/23	2	11.03	15	11.05	10.95	-13	20,320	-0.06%
2018/03/22	0	0.00	5	12.05	11.80	-5	20,021	-0.02%
2018/03/20	0	0.00	25	12.14	12.10	-25	19,964	-0.13%
2018/03/15	0	0.00	3	12.30	12.35	-3	20,571	-0.01%
2018/03/13	0	0.00	13	12.42	12.40	-13	20,768	-0.06%
2018/03/06	1	12.50	0	0.00	12.45	1	20,732	0.00%
2018/03/05	16	12.60	0	0.00	12.20	16	20,585	0.08%
2018/03/02	0	0.00	2	13.45	13.55	-2	19,892	-0.01%
2018/03/01	8	13.75	0	0.00	13.85	8	19,740	0.04%
2018/02/27	2	13.60	0	0.00	13.45	2	19,364	0.01%
2018/02/26	1	13.60	0	0.00	13.60	1	19,157	0.01%
2018/02/23	6	13.77	0	0.00	13.50	6	18,999	0.03%
2018/02/22	3	13.68	0	0.00	13.60	3	18,331	0.02%
2018/02/21	2	13.50	5	13.44	13.55	-3	18,062	-0.02%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	3	12.43	0	0.00	12.25	3	17,399	0.02%
2018/02/06	12	12.15	0	0.00	12.25	12	17,268	0.07%
2018/02/01	8	12.86	0	0.00	12.85	8	16,948	0.05%
2018/01/31	6	12.61	0	0.00	12.95	6	16,955	0.04%
2018/01/30	22	13.13	0	0.00	13.05	22	16,808	0.13%
2018/01/26	18	13.10	0	0.00	13.15	18	16,589	0.11%
2018/01/25	7	13.26	0	0.00	13.25	7	16,668	0.04%
2018/01/24	4	13.13	0	0.00	13.05	4	16,514	0.02%
2018/01/23	1	12.60	0	0.00	12.75	1	16,150	0.01%
2018/01/22	1	12.55	0	0.00	12.55	1	16,061	0.01%
2018/01/19	6	12.77	0	0.00	12.75	6	15,954	0.04%
2018/01/18	2	12.65	0	0.00	12.65	2	16,342	0.01%
2018/01/17	10	13.09	0	0.00	12.90	10	16,235	0.06%
2018/01/15	2	13.65	0	0.00	13.05	2	15,631	0.01%
2018/01/11	5	14.00	3	14.00	13.90	2	14,390	0.01%
2018/01/10	6	14.03	33	14.38	14.00	-27	13,953	-0.19%
2018/01/09	9	13.29	7	13.38	13.70	2	12,861	0.02%
2018/01/08	0	0.00	2	13.33	13.40	-2	12,193	-0.02%
2018/01/05	0	0.00	1	12.80	12.85	-1	11,174	-0.01%
2018/01/03	0	0.00	8	12.66	12.75	-8	10,724	-0.07%
2018/01/02	12	12.89	25	12.86	12.85	-13	10,405	-0.12%