中鴻 (2014)-凱基-新莊券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
22.70
漲跌
▲0.10
漲幅
+0.44%
成交量
4,833張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/11/17	6	22.13	0	0.00	22.15	6	4,667	0.13%
2023/11/16	7	22.15	34	22.44	22.45	-27	4,650	-0.58%
2023/11/15	0	0.00	6	21.98	22.10	-6	4,565	-0.13%
2023/11/13	4	21.35	4	21.60	21.20	0	4,654	0.00%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/09	2	21.25	0	0.00	21.15	2	4,811	0.04%
2023/11/08	2	21.15	0	0.00	21.15	2	4,994	0.04%
2023/11/07	4	21.65	0	0.00	21.70	4	5,068	0.08%
2023/11/06	8	21.80	14	22.03	21.90	-6	5,158	-0.12%
2023/10/31	0	0.00	2	21.70	21.55	-2	6,448	-0.03%
2023/10/25	0	0.00	2	21.25	21.35	-2	7,308	-0.03%
2023/10/13	1	21.90	0	0.00	21.70	1	7,847	0.01%
2023/10/04	1	22.05	5	21.85	21.55	-4	7,930	-0.05%
2023/10/03	1	22.35	0	0.00	22.20	1	7,860	0.01%
2023/10/02	1	22.65	0	0.00	22.60	1	7,867	0.01%
2023/09/28	0	0.00	1	22.60	22.55	-1	7,923	-0.01%
2023/09/27	2	23.25	4	22.90	22.90	-2	7,881	-0.03%
2023/09/26	6	23.82	3	23.75	23.75	3	7,749	0.04%
2023/09/25	4	24.16	6	24.05	24.00	-2	7,773	-0.03%
2023/09/22	10	24.26	14	24.56	24.30	-4	7,782	-0.05%
2023/09/21	15	24.47	5	24.64	24.30	10	7,775	0.13%
2023/09/20	6	24.78	7	25.01	24.70	-1	7,808	-0.01%
2023/09/19	11	24.75	11	24.95	24.80	0	7,937	0.00%
2023/09/18	14	24.68	40	24.67	24.70	-26	7,974	-0.33%
2023/09/15	18	23.80	19	24.02	24.10	-1	7,772	-0.01%
2023/09/13	3	23.45	0	0.00	23.30	3	7,998	0.04%
2023/09/12	0	0.00	3	23.70	23.65	-3	8,259	-0.04%
2023/09/11	0	0.00	1	23.35	23.25	-1	8,243	-0.01%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	4	23.20	4	23.30	23.20	0	8,399	0.00%
2023/09/06	2	23.45	1	23.45	23.30	1	8,452	0.01%
2023/09/05	4	23.60	4	23.70	23.65	0	8,446	0.00%
2023/09/04	21	23.32	11	23.56	23.70	10	8,456	0.12%
2023/08/31	4	23.03	2	23.15	23.10	2	8,529	0.02%
2023/08/30	4	22.73	0	0.00	22.80	4	8,744	0.05%
2023/08/28	1	23.05	1	23.25	22.95	0	8,699	0.00%
2023/08/25	1	22.95	0	0.00	22.90	1	8,695	0.01%
2023/08/24	1	22.60	0	0.00	22.60	1	8,687	0.01%
2023/08/22	4	22.83	0	0.00	22.80	4	8,701	0.05%
2023/08/21	4	23.01	0	0.00	22.95	4	8,709	0.05%
2023/08/18	0	23.35	13	23.27	23.20	-13	8,681	-0.15%
2023/08/17	2.3	22.59	2	22.73	22.70	0.3	8,597	0.00%
2023/08/16	3	22.95	2	23.05	22.85	1	8,488	0.01%
2023/08/14	0	0.00	1	23.65	23.25	-1	8,369	-0.01%
2023/08/10	1	25.10	3	25.17	25.15	-2	8,083	-0.02%
2023/08/09	34	25.61	28	25.92	25.35	6	8,026	0.07%
2023/08/08	65	25.71	27	25.95	25.45	38	7,979	0.48%
2023/08/07	48	25.53	48	25.86	26.10	0	7,900	0.00%
2023/08/04	13	25.52	72	25.93	26.10	-59	7,485	-0.79%
2023/08/02	122	25.60	119	26.00	25.35	3	6,959	0.04%	大買/大賣/
2023/08/01	4	24.65	8	24.84	24.70	-4	6,343	-0.06%
2023/07/31	1	24.30	1	24.45	24.15	0	6,308	0.00%
2023/07/28	1	24.45	0	0.00	24.40	1	6,270	0.02%
2023/07/27	2	24.70	4	24.88	24.85	-2	6,193	-0.03%
2023/07/26	5	24.78	5	25.04	24.50	0	6,197	0.00%
2023/07/25	10	24.69	5	24.85	24.70	5	6,081	0.08%
2023/07/24	26	24.82	19	24.84	24.65	7	6,006	0.12%
2023/07/19	1	23.80	2	23.60	23.60	-1	5,722	-0.02%
2023/07/17	0	0.00	3	24.20	24.20	-3	5,975	-0.05%
2023/07/14	0	0.00	10	23.91	23.85	-10	6,015	-0.17%
2023/07/13	1	23.25	3	23.25	23.35	-2	5,984	-0.03%
2023/07/07	1	23.35	0	0.00	23.35	1	6,111	0.02%
2023/07/06	1	23.80	0	0.00	23.80	1	6,107	0.02%
2023/07/03	2	24.35	1	24.70	24.50	1	6,089	0.02%
2023/06/30	1	24.45	0	0.00	24.40	1	6,058	0.02%
2023/06/29	2	24.73	0	0.00	24.65	2	6,043	0.03%
2023/06/28	2	25.05	1	24.90	24.85	1	6,043	0.02%
2023/06/27	4	25.18	10	25.26	25.25	-6	5,963	-0.10%
2023/06/26	5	24.53	8	24.91	24.75	-3	5,823	-0.05%
2023/06/21	3	24.47	0	0.00	24.55	3	5,811	0.05%
2023/06/20	5	24.64	0	0.00	24.65	5	5,879	0.09%
2023/06/19	21	24.76	7	25.06	24.90	14	5,893	0.24%
2023/06/16	6	24.67	7	24.34	24.55	-1	5,664	-0.02%
2023/06/15	2	23.65	0	0.00	23.65	2	5,518	0.04%
2023/06/14	4	23.75	10	23.97	23.85	-6	5,686	-0.11%
2023/06/13	1	23.25	1	23.30	23.20	0	5,680	0.00%
2023/06/12	0	0.00	10	23.45	23.50	-10	5,720	-0.17%
2023/06/09	1	23.90	0	0.00	23.95	1	5,802	0.02%
2023/06/08	2	23.85	0	0.00	23.90	2	5,983	0.03%
2023/06/06	4	23.95	0	0.00	23.85	4	6,211	0.06%
2023/06/05	0	0.00	18	24.25	24.40	-18	6,245	-0.29%
2023/05/25	0.2	23.30	0	0.00	23.25	0.2	7,578	0.00%
2023/05/22	0	0.00	2	23.55	23.65	-2	7,946	-0.03%
2023/05/18	0	0.00	4	23.68	23.60	-4	8,285	-0.05%
2023/05/12	1	23.50	18	23.90	23.00	-17	8,750	-0.19%
2023/05/11	1	23.50	18	23.90	23.40	-17	8,702	-0.20%
2023/05/05	0	0.00	3	24.52	24.45	-3	9,345	-0.03%
2023/05/04	2	24.15	1	24.10	24.05	1	9,566	0.01%
2023/05/02	2	24.25	0	0.00	24.20	2	10,177	0.02%
2023/04/28	2	24.40	0	0.00	24.50	2	10,489	0.02%
2023/04/25	2	25.15	0	0.00	24.45	2	11,452	0.02%
2023/04/21	5	25.76	0	0.00	25.55	5	12,174	0.04%
2023/04/20	5	25.73	5	25.92	25.75	0	12,054	0.00%
2023/04/19	23	26.47	0	0.00	26.15	23	12,265	0.19%
2023/04/17	18	26.53	0	0.00	26.65	18	12,290	0.15%
2023/04/14	19	26.79	0	0.00	26.70	19	12,409	0.15%
2023/04/13	11	26.73	38	27.03	27.10	-27	12,479	-0.22%
2023/04/12	15	26.79	17	26.97	26.80	-2	12,549	-0.02%
2023/04/11	1	26.80	1	26.95	26.95	0	12,654	0.00%
2023/04/10	3	26.60	4	26.83	26.90	-1	12,879	-0.01%
2023/04/07	5	26.60	0	0.00	26.55	5	13,120	0.04%
2023/04/06	3	26.40	3	26.75	26.75	0	13,469	0.00%
2023/03/31	0	0.00	2	26.55	26.40	-2	14,269	-0.01%
2023/03/30	7	26.41	5	26.70	26.25	2	15,575	0.01%
2023/03/29	5	26.24	0	0.00	26.40	5	17,033	0.03%
2023/03/28	2	26.40	0	0.00	26.15	2	17,801	0.01%
2023/03/27	9	26.72	11	26.85	26.50	-2	18,537	-0.01%
2023/03/24	15	26.63	9	26.81	26.55	6	19,550	0.03%
2023/03/23	10	26.45	0	0.00	26.40	10	20,721	0.05%
2023/03/22	10	26.80	0	0.00	26.60	10	22,079	0.05%
2023/03/20	6	27.08	0	0.00	26.65	6	22,689	0.03%
2023/03/17	6	27.15	2	27.55	27.15	4	22,606	0.02%
2023/03/16	2	27.00	0	0.00	27.05	2	22,463	0.01%
2023/03/15	4	27.93	0	0.00	27.60	4	22,491	0.02%
2023/03/13	1	27.55	1	27.75	27.75	0	22,740	0.00%
2023/03/10	4	28.26	0	0.00	27.90	4	22,697	0.02%
2023/03/09	0	0.00	6	28.72	28.70	-6	22,744	-0.03%
2023/03/08	1	28.35	0	0.00	28.40	1	22,700	0.00%
2023/03/07	0	0.00	3	28.70	28.80	-3	22,742	-0.01%
2023/03/06	6	28.57	4	28.85	28.40	2	22,627	0.01%
2023/03/03	0	0.00	1	28.25	28.30	-1	22,580	0.00%
2023/03/02	1	27.55	2	27.80	28.15	-1	22,576	0.00%
2023/03/01	40	27.69	0	0.00	27.40	40	22,561	0.18%
2023/02/24	6	29.07	3	29.50	28.90	3	22,234	0.01%
2023/02/23	6	29.68	0	0.00	29.70	6	21,938	0.03%
2023/02/22	12	28.83	2	29.20	29.20	10	21,873	0.05%
2023/02/21	5	29.20	5	29.13	29.25	0	21,945	0.00%
2023/02/20	32	29.28	5	29.24	29.20	27	22,379	0.12%
2023/02/17	0	0.00	4	29.03	29.00	-4	23,118	-0.02%
2023/02/16	4	28.75	9	29.01	28.80	-5	23,559	-0.02%
2023/02/15	6	28.58	1	29.05	28.40	5	23,389	0.02%
2023/02/14	7	28.66	6	28.80	28.80	1	23,295	0.00%
2023/02/13	5	28.68	19	28.67	28.85	-14	23,198	-0.06%
2023/02/10	6	28.22	0	0.00	28.10	6	23,059	0.03%
2023/02/09	4	28.55	0	0.00	28.40	4	23,070	0.02%
2023/02/08	4	28.85	2	29.15	28.65	2	23,104	0.01%
2023/02/07	5	27.93	5	28.29	28.80	0	22,930	0.00%
2023/02/06	2	27.85	2	28.05	28.05	0	22,757	0.00%
2023/02/03	3	27.95	0	0.00	27.80	3	22,668	0.01%
2023/02/02	3	28.50	0	0.00	28.45	3	22,489	0.01%
2023/02/01	3	29.40	5	28.91	28.75	-2	22,276	-0.01%
2023/01/31	3	29.30	6	29.40	29.00	-3	21,995	-0.01%
2023/01/30	5	28.92	0	0.00	29.00	5	21,744	0.02%
2023/01/17	4	28.30	0	0.00	28.45	4	21,441	0.02%
2023/01/13	4	27.86	3	28.25	27.75	1	20,983	0.00%
2023/01/12	0	0.00	6	28.65	27.60	-6	20,674	-0.03%
2023/01/11	0	0.00	2	27.63	27.80	-2	20,210	-0.01%
2023/01/10	6	27.35	0	0.00	27.25	6	19,989	0.03%
2023/01/09	4	27.03	5	27.51	27.35	-1	19,992	-0.01%
2023/01/06	0	0.00	3	26.65	27.10	-3	19,758	-0.02%
2023/01/05	0	0.00	2	26.65	26.50	-2	19,785	-0.01%
2022/12/30	16	27.03	16	26.89	26.75	0	19,555	0.00%
2022/12/29	0	0.00	2	26.35	26.60	-2	19,450	-0.01%
2022/12/27	2	26.70	1	26.65	26.70	1	19,274	0.01%
2022/12/26	2	27.33	0	0.00	27.10	2	19,051	0.01%
2022/12/23	4	27.10	2	27.55	27.60	2	18,722	0.01%
2022/12/22	6	27.08	10	27.32	27.30	-4	17,973	-0.02%
2022/12/21	9	25.92	10	26.10	27.10	-1	16,789	-0.01%
2022/12/20	2	25.60	1	26.15	24.70	1	15,380	0.01%
2022/12/19	8	26.41	0	0.00	26.00	8	14,732	0.05%
2022/12/16	3	27.70	2	27.90	27.50	1	14,061	0.01%
2022/12/15	23	27.07	79	26.95	27.60	-56	13,168	-0.43%
2022/12/14	65	26.02	9	26.93	25.90	56	12,193	0.46%
2022/12/13	4	24.59	11	25.44	26.40	-7	10,963	-0.06%
2022/12/08	4	23.93	0	0.00	23.75	4	10,633	0.04%
2022/12/06	3	24.27	0	0.00	24.15	3	10,594	0.03%
2022/12/05	0	0.00	5	23.97	24.70	-5	10,597	-0.05%
2022/12/02	10	23.71	2	23.95	23.60	8	10,364	0.08%
2022/12/01	2	23.93	4	24.09	23.95	-2	10,432	-0.02%
2022/11/30	4	23.63	2	23.80	23.80	2	10,464	0.02%
2022/11/29	4	22.73	10	23.18	23.85	-6	10,493	-0.06%
2022/11/28	2	22.60	0	0.00	22.60	2	10,399	0.02%
2022/11/25	5	22.94	4	23.38	22.80	1	10,516	0.01%
2022/11/24	2	22.85	0	0.00	22.80	2	10,531	0.02%
2022/11/23	2	22.95	1	22.80	22.75	1	10,466	0.01%
2022/11/18	0	0.00	1	23.75	23.90	-1	10,353	-0.01%
2022/11/17	0	0.00	6	23.97	24.20	-6	10,256	-0.06%
2022/11/16	17	24.28	12	24.25	24.45	5	10,149	0.05%
2022/11/15	51	23.24	93	23.78	24.10	-42	9,713	-0.43%
2022/11/14	0	0.00	5	21.78	22.45	-5	8,940	-0.06%
2022/11/11	2	20.60	2	20.90	20.45	0	8,585	0.00%
2022/11/10	4	20.53	0	0.00	20.35	4	8,764	0.05%
2022/11/08	0	0.00	3	20.70	20.60	-3	9,464	-0.03%
2022/10/28	21	20.24	0	0.00	19.90	21	10,270	0.20%
2022/10/24	0.2	21.25	1	21.50	21.30	-0.8	11,165	-0.01%
2022/10/21	20	21.70	0	0.00	21.50	20	11,244	0.18%
2022/10/19	2	21.65	8	21.69	21.90	-6	11,399	-0.05%
2022/10/18	6	21.28	2	21.60	21.25	4	11,536	0.03%
2022/10/11	6.2	22.10	4	22.53	22.30	2.2	12,275	0.02%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/06	9	22.39	5	22.58	22.50	4	12,267	0.03%
2022/10/05	4	22.58	33	22.83	22.60	-29	12,293	-0.24%
2022/10/04	4	21.85	6	22.20	22.15	-2	12,230	-0.02%
2022/09/26	2	22.35	1	21.80	21.65	1	12,522	0.01%
2022/09/23	2	22.85	2	23.10	23.00	0	12,506	0.00%
2022/09/21	4	23.30	9	23.35	23.20	-5	12,282	-0.04%
2022/09/20	3	24.00	2	24.08	24.20	1	12,026	0.01%
2022/09/19	12	24.88	2	24.50	24.45	10	11,912	0.08%
2022/09/15	1	24.25	0	0.00	24.45	1	11,879	0.01%
2022/09/14	2	24.00	0	0.00	23.95	2	11,970	0.02%
2022/09/13	10	24.51	5	24.60	24.55	5	12,118	0.04%
2022/09/12	15	24.48	15	24.81	24.60	0	12,301	0.00%
2022/09/05	0	0.00	20	24.80	24.60	-20	12,095	-0.17%
2022/09/02	1	25.20	0	0.00	25.15	1	12,179	0.01%
2022/09/01	10	25.31	0	0.00	25.20	10	12,175	0.08%
2022/08/31	9	25.85	0	0.00	25.95	9	12,098	0.07%
2022/08/29	2	26.10	2	26.35	26.25	0	12,111	0.00%
2022/08/26	5	27.07	3	26.95	27.05	2	12,174	0.02%
2022/08/24	0	0.00	1	26.90	26.80	-1	12,216	-0.01%
2022/08/23	2	26.50	0	0.00	26.55	2	12,301	0.02%
2022/08/19	0	0.00	1	27.80	27.55	-1	12,263	-0.01%
2022/08/18	2	27.75	0	0.00	27.70	2	12,205	0.02%
2022/08/15	3	27.05	21	26.75	27.60	-18	11,864	-0.15%
2022/08/12	11	25.98	23	26.21	26.00	-12	11,606	-0.10%
2022/08/11	1	25.30	1	25.30	25.20	0	11,403	0.00%
2022/08/10	3	25.33	0	0.00	25.20	3	11,397	0.03%
2022/08/08	2	25.65	0	0.00	25.50	2	11,344	0.02%
2022/08/05	18	26.32	16	26.64	26.05	2	11,308	0.02%
2022/08/04	18	26.16	5	25.90	26.00	13	11,422	0.11%
2022/08/03	7	26.43	5	26.70	26.70	2	11,402	0.02%
2022/08/02	12	26.36	11	27.01	26.90	1	11,544	0.01%
2022/08/01	5	26.25	34	26.47	27.10	-29	11,292	-0.26%
2022/07/28	2	24.70	2	25.10	24.90	0	11,523	0.00%
2022/07/27	1	24.85	0	0.00	24.60	1	11,460	0.01%
2022/07/26	24	25.83	0	0.00	25.05	24	11,397	0.21%
2022/07/25	0	0.00	4	28.41	28.70	-4	11,190	-0.04%
2022/07/22	6	28.38	1	28.10	28.20	5	11,040	0.05%
2022/07/21	4	28.59	0	0.00	28.10	4	11,086	0.04%
2022/07/20	0	0.00	3	29.20	29.40	-3	11,156	-0.03%
2022/07/19	1	28.20	6	28.64	28.75	-5	11,216	-0.04%
2022/07/18	0	0.00	10	27.35	28.40	-10	11,158	-0.09%
2022/07/11	2	26.60	0	0.00	27.00	2	11,650	0.02%
2022/07/08	10	26.55	12	26.88	26.70	-2	11,748	-0.02%
2022/07/06	20	25.85	1	25.55	25.50	19	11,951	0.16%
2022/07/05	1	25.55	1	25.75	26.00	0	12,164	0.00%
2022/07/04	1	25.00	0	0.00	25.00	1	12,242	0.01%
2022/07/01	5	26.50	6	27.10	26.60	-1	12,314	-0.01%
2022/06/28	4	27.98	1	27.85	27.95	3	12,507	0.02%
2022/06/27	0	0.00	4	28.29	28.50	-4	13,089	-0.03%
2022/06/24	1	27.50	0	0.00	27.50	1	13,382	0.01%
2022/06/22	5	27.89	22	27.35	27.40	-17	13,894	-0.12%
2022/06/21	2	28.08	1	28.55	28.40	1	14,512	0.01%
2022/06/20	4	28.90	0	0.00	28.05	4	14,978	0.03%
2022/06/17	1	29.70	0	0.00	29.80	1	16,109	0.01%
2022/06/15	3	31.05	0	0.00	30.90	3	17,549	0.02%
2022/06/14	24	30.58	2	31.00	31.00	22	17,760	0.12%
2022/06/13	1	31.95	0	0.00	31.15	1	18,175	0.01%
2022/06/10	8	32.23	0	0.00	32.55	8	18,323	0.04%
2022/06/07	29	33.15	0	0.00	33.30	29	19,624	0.15%
2022/06/01	0	0.00	1	33.15	33.15	-1	22,617	0.00%
2022/05/31	1	32.80	1	32.80	32.70	0	22,746	0.00%
2022/05/30	0	0.00	1	33.60	33.40	-1	22,803	0.00%
2022/05/27	1	32.95	0	0.00	33.00	1	23,267	0.00%
2022/05/25	1	32.40	0	0.00	32.65	1	23,894	0.00%
2022/05/24	1	32.90	0	0.00	32.90	1	24,000	0.00%
2022/05/20	0	0.00	1	33.15	33.10	-1	24,603	0.00%
2022/05/19	2	31.85	0	0.00	31.90	2	25,466	0.01%
2022/05/18	1	33.30	0	0.00	33.45	1	25,245	0.00%
2022/05/16	1	33.00	0	0.00	32.90	1	25,132	0.00%
2022/05/13	1	32.80	2	32.68	32.75	-1	25,157	0.00%
2022/05/12	3	33.20	2	32.85	32.35	1	25,175	0.00%
2022/05/11	1	33.65	10	33.70	33.65	-9	25,046	-0.04%
2022/05/09	0	0.00	1	33.70	33.65	-1	25,071	0.00%
2022/05/06	6	35.18	2	35.18	34.60	4	25,056	0.02%
2022/05/04	0	0.00	1	38.00	37.95	-1	24,616	0.00%
2022/05/03	1	37.50	1	38.00	37.85	0	24,698	0.00%
2022/04/27	2	38.13	0	0.00	38.20	2	24,827	0.01%
2022/04/26	1	39.70	15	39.85	39.40	-14	24,640	-0.06%
2022/04/25	5	41.30	9	41.10	40.90	-4	24,401	-0.02%
2022/04/21	5	43.20	0	0.00	43.10	5	24,298	0.02%
2022/04/20	9	43.78	3	43.90	43.60	6	24,620	0.02%
2022/04/19	2	44.50	0	0.00	44.50	2	24,576	0.01%
2022/04/18	5	45.50	0	0.00	44.75	5	24,596	0.02%
2022/04/15	0	0.00	2	47.30	46.80	-2	24,461	-0.01%
2022/04/14	4	47.11	2	46.80	46.80	2	24,431	0.01%
2022/04/13	10	47.30	11	47.13	47.10	-1	24,418	0.00%
2022/04/12	0	46.50	0	0.00	46.70	0	24,421	0.00%
2022/04/11	3	46.82	3	47.50	46.65	0	24,375	0.00%
2022/04/08	3	46.25	9	47.23	47.50	-6	24,241	-0.02%
2022/04/07	5	46.64	0	0.00	45.75	5	24,089	0.02%
2022/04/06	0.1	46.50	0	0.00	46.95	0.1	23,863	0.00%
2022/03/31	8	46.27	2	46.30	46.15	6	24,396	0.02%
2022/03/30	4	46.26	14	45.75	46.90	-10	24,614	-0.04%
2022/03/29	0	0.00	5	46.00	46.00	-5	24,555	-0.02%
2022/03/28	9	47.33	0	0.00	47.30	9	24,828	0.04%
2022/03/25	1	48.20	0	0.00	48.50	1	25,621	0.00%
2022/03/24	16	48.43	17	48.42	47.95	-1	27,333	0.00%
2022/03/23	0	0.00	2	47.40	48.50	-2	28,160	-0.01%
2022/03/22	30	47.98	16	47.89	47.40	14	27,779	0.05%
2022/03/21	9	46.76	17	46.91	47.20	-8	26,656	-0.03%
2022/03/18	3	44.30	5	44.40	43.95	-2	25,846	-0.01%
2022/03/16	3	43.85	0	0.00	43.75	3	26,726	0.01%
2022/03/15	20	44.09	18	43.78	43.20	2	26,546	0.01%
2022/03/14	1	43.85	0	0.00	44.00	1	27,330	0.00%
2022/03/11	0	0.00	5	43.35	43.60	-5	27,832	-0.02%
2022/03/10	0	0.00	1	41.90	42.80	-1	27,391	0.00%
2022/03/08	81	42.54	84	42.44	40.90	-3	27,456	-0.01%
2022/03/07	48	44.42	48	44.34	43.90	0	26,189	0.00%
2022/03/04	5	42.09	3	41.60	42.00	2	24,971	0.01%
2022/03/03	1	42.70	0	0.00	42.30	1	25,053	0.00%
2022/03/02	6	42.63	3	42.75	42.25	3	25,338	0.01%
2022/03/01	0	0.00	4	42.38	42.05	-4	26,021	-0.02%
2022/02/24	0	0.00	1	39.80	39.35	-1	27,790	0.00%
2022/02/23	2	41.10	2	41.53	41.30	0	27,769	0.00%
2022/02/22	9	41.91	1	43.00	41.20	8	27,786	0.03%
2022/02/21	19	42.39	25	42.05	42.75	-6	27,345	-0.02%
2022/02/18	2	39.40	2	39.83	39.85	0	26,414	0.00%
2022/02/17	3	39.55	2	39.88	39.75	1	26,629	0.00%
2022/02/16	1	39.50	4	39.83	39.55	-3	26,832	-0.01%
2022/02/15	3	39.32	2	39.73	39.10	1	27,223	0.00%
2022/02/14	5	39.73	5	39.60	39.80	0	28,130	0.00%
2022/02/11	0	0.00	5	40.40	40.35	-5	28,247	-0.02%
2022/02/10	4	40.78	0	0.00	40.50	4	28,566	0.01%
2022/02/09	3	40.55	2	40.38	40.25	1	29,265	0.00%
2022/02/08	2	39.53	4	39.98	40.00	-2	29,287	-0.01%
2022/02/07	0	0.00	15	39.16	39.85	-15	29,340	-0.05%
2022/01/26	1	37.05	1	37.00	37.00	0	29,320	0.00%
2022/01/25	2	37.28	6	37.09	36.75	-4	29,502	-0.01%
2022/01/24	1	37.90	30	36.65	37.10	-29	29,595	-0.10%
2022/01/21	2	38.93	0	0.00	38.15	2	29,608	0.01%
2022/01/20	1	38.65	2	38.98	39.25	-1	29,596	0.00%
2022/01/19	2	38.45	0	0.00	38.25	2	29,578	0.01%
2022/01/18	2	39.43	3	39.88	38.80	-1	29,689	0.00%
2022/01/17	30	39.60	0	0.00	39.45	30	29,911	0.10%
2022/01/14	5	39.52	1	40.00	40.00	4	30,508	0.01%
2022/01/13	3	39.57	12	39.95	40.00	-9	30,450	-0.03%
2022/01/12	1	38.45	0	0.00	38.45	1	30,188	0.00%
2022/01/11	0	0.00	5	38.60	38.15	-5	30,146	-0.02%
2022/01/10	5	38.95	3	39.17	38.90	2	30,244	0.01%
2022/01/07	2	39.18	0	0.00	39.05	2	30,235	0.01%
2022/01/05	9	40.86	5	40.99	40.25	4	30,346	0.01%
2022/01/04	3	40.13	2	40.10	40.15	1	30,395	0.00%
2022/01/03	5	40.58	0	0.00	40.70	5	30,572	0.02%
2021/12/30	1	41.10	1	41.10	41.15	0	30,805	0.00%
2021/12/29	1	41.05	0	0.00	41.50	1	30,944	0.00%
2021/12/28	6	41.25	0	0.00	41.10	6	31,211	0.02%
2021/12/27	7	41.59	8	41.41	41.00	-1	31,412	0.00%
2021/12/24	3	43.00	13	43.95	42.55	-10	31,107	-0.03%
2021/12/23	8	43.46	33	43.25	43.55	-25	30,878	-0.08%
2021/12/22	7	43.77	4	44.45	43.90	3	30,458	0.01%
2021/12/21	6	42.93	28	42.84	44.55	-22	29,872	-0.07%
2021/12/20	53	43.73	27	43.98	44.05	26	28,816	0.09%
2021/12/17	17	41.34	21	41.68	41.70	-4	26,866	-0.01%
2021/12/16	33	39.57	10	39.35	39.40	23	25,705	0.09%
2021/12/15	1	39.75	1	40.20	39.95	0	25,899	0.00%
2021/12/14	1	39.65	0	0.00	39.65	1	25,870	0.00%
2021/12/13	22	40.37	14	40.56	40.90	8	25,432	0.03%
2021/12/10	2	38.60	2	38.85	38.50	0	24,588	0.00%
2021/12/09	2	38.80	2	38.38	38.45	0	24,644	0.00%
2021/12/08	15	39.82	4	39.65	39.15	11	24,884	0.04%
2021/12/07	0	0.00	3	38.40	39.00	-3	24,544	-0.01%
2021/12/06	0	0.00	10	37.28	37.10	-10	23,937	-0.04%
2021/12/03	1	36.30	0	0.00	36.50	1	23,783	0.00%
2021/12/02	5	36.45	3	36.18	36.20	2	23,710	0.01%
2021/12/01	0	0.00	10	34.55	35.40	-10	23,638	-0.04%
2021/11/30	7	34.83	0	0.00	35.10	7	23,681	0.03%
2021/11/29	1	35.45	0	0.00	35.10	1	23,701	0.00%
2021/11/26	13	36.17	2	36.23	36.25	11	23,693	0.05%
2021/11/25	10	38.15	26	38.38	38.15	-16	23,602	-0.07%
2021/11/24	21	37.52	4	37.13	37.40	17	22,654	0.08%
2021/11/23	1	35.05	2	35.08	35.20	-1	21,411	0.00%
2021/11/22	5	32.96	5	33.00	33.40	0	21,791	0.00%
2021/11/19	1	32.85	1	33.35	32.85	0	21,762	0.00%
2021/11/17	1	34.00	1	34.35	33.85	0	21,904	0.00%
2021/11/15	1	34.75	0	0.00	34.75	1	22,263	0.00%
2021/11/12	1	35.50	0	0.00	35.55	1	22,815	0.00%
2021/11/11	4	35.76	2	36.20	36.25	2	22,815	0.01%
2021/11/10	3	35.42	0	0.00	34.95	3	22,256	0.01%
2021/11/08	11	36.20	1	35.80	36.25	10	22,636	0.04%
2021/11/05	1	34.25	0	0.00	34.30	1	22,459	0.00%
2021/11/01	0	0.00	1	34.85	35.20	-1	23,736	0.00%
2021/10/27	1	35.65	2	35.23	35.30	-1	24,131	0.00%
2021/10/25	4	34.80	4	34.11	35.05	0	25,027	0.00%
2021/10/22	1	34.00	5	33.71	33.70	-4	25,424	-0.02%
2021/10/21	3	37.00	0	0.00	36.90	3	25,461	0.01%
2021/10/20	1	36.65	0	0.00	36.05	1	25,804	0.00%
2021/10/14	1	36.50	0	0.00	36.35	1	28,019	0.00%
2021/10/13	3	35.57	0	0.00	35.80	3	28,804	0.01%
2021/10/12	4	36.48	0	0.00	36.10	4	29,292	0.01%
2021/10/07	6	38.10	6	37.62	38.30	0	31,156	0.00%
2021/10/06	2	38.15	0	0.00	38.05	2	32,370	0.01%
2021/10/05	6	37.15	8	37.51	39.00	-2	33,509	-0.01%
2021/10/04	3	37.40	2	38.08	37.10	1	34,130	0.00%
2021/09/29	0	0.00	1	40.90	40.35	-1	38,748	0.00%
2021/09/28	1	41.55	4	41.65	41.45	-3	41,331	-0.01%
2021/09/23	0	0.00	3	41.27	41.25	-3	55,807	-0.01%
2021/09/16	2	44.95	2	44.15	44.15	0	70,029	0.00%
2021/09/14	0	0.00	1	45.50	45.50	-1	75,763	0.00%
2021/09/13	3	46.95	0	0.00	46.90	3	79,590	0.00%
2021/09/10	1	46.10	2	47.10	46.35	-1	80,607	0.00%
2021/09/09	3	44.00	3	44.25	44.95	0	81,642	0.00%
2021/09/03	3	45.20	1.5	44.91	44.05	1.5	85,000	0.00%
2021/09/02	0	0.00	5	44.68	44.40	-5	85,129	-0.01%
2021/09/01	0	0.00	1	46.10	46.05	-1	85,115	0.00%
2021/08/31	2	46.60	3	46.78	46.85	-1	85,070	0.00%
2021/08/27	4	46.24	3	46.05	45.85	1	85,511	0.00%
2021/08/26	2	46.45	0	0.00	46.00	2	85,671	0.00%
2021/08/25	0	0.00	2	43.75	44.10	-2	85,317	0.00%
2021/08/24	0	0.00	3	43.93	44.00	-3	89,217	0.00%
2021/08/23	1	44.75	1	45.00	44.10	0	93,474	0.00%
2021/08/19	3	44.00	3	44.35	42.75	0	98,816	0.00%
2021/08/18	2	43.75	3	41.95	45.40	-1	100,762	0.00%
2021/08/17	4	44.86	1	45.25	44.30	3	102,491	0.00%
2021/08/16	1.3	48.30	1	47.80	47.80	0.3	106,682	0.00%
2021/08/13	4.2	48.35	22	48.65	47.80	-17.8	111,289	-0.02%
2021/08/12	11.5	49.13	6	48.13	49.30	5.5	115,351	0.00%
2021/08/11	8	47.84	2	46.75	47.00	6	118,096	0.01%
2021/08/10	10	48.21	9	47.84	47.30	1	119,720	0.00%
2021/08/09	19	48.44	22	49.17	48.85	-3	121,383	0.00%
2021/08/06	3	47.40	12	47.11	47.00	-9	123,407	-0.01%
2021/08/05	13	47.82	1	47.75	47.15	12	126,196	0.01%
2021/08/04	4	49.06	3	49.00	48.60	1	129,263	0.00%
2021/08/03	0	0.00	5	48.55	48.75	-5	134,933	0.00%
2021/08/02	6	48.84	4	49.13	49.25	2	138,109	0.00%
2021/07/30	5	49.78	5	50.11	48.90	0	142,440	0.00%
2021/07/29	5	47.10	5	47.77	48.90	0	146,402	0.00%
2021/07/28	12	47.03	12	47.00	46.90	0	148,860	0.00%
2021/07/27	2	47.40	9	47.16	46.50	-7	151,587	0.00%
2021/07/26	6	49.87	1	49.15	48.55	5	154,472	0.00%
2021/07/23	20	49.00	27	49.93	50.40	-7	157,355	0.00%
2021/07/22	13	49.87	23	48.39	48.20	-10	158,348	-0.01%
2021/07/21	15	51.47	16	49.83	49.30	-1	159,661	0.00%
2021/07/20	3	51.20	1	51.50	51.50	2	159,499	0.00%
2021/07/19	21	54.26	5	54.06	53.10	16	159,337	0.01%
2021/07/16	2	52.90	3.5	53.24	53.00	-1.5	159,322	0.00%
2021/07/15	14	52.12	1	53.90	54.40	13	159,147	0.01%
2021/07/14	8	50.69	13	50.72	50.70	-5	158,637	0.00%
2021/07/13	25	54.53	11	53.60	52.60	14	158,188	0.01%
2021/07/12	3	58.67	5	57.42	57.40	-2	157,356	0.00%
2021/07/09	111	57.48	114	56.83	56.50	-3	156,798	0.00%	大買/大賣/
2021/07/08	19	57.88	139	57.76	58.50	-120	156,468	-0.08%	大賣/鉅額交易
2021/07/07	137	58.12	35	57.88	56.50	102	155,332	0.07%	大買/鉅額交易
2021/07/06	19	60.56	13	61.15	59.60	6	155,560	0.00%
2021/07/05	81	62.70	100	61.66	61.30	-19	156,896	-0.01%
2021/07/02	73	60.92	71	59.91	60.10	2	154,581	0.00%
2021/07/01	177	60.69	158	62.26	58.80	19	153,370	0.01%	大買/大賣/
2021/06/30	215.5	62.87	214.1	62.46	61.20	1.4	151,103	0.00%	大買/大賣/
2021/06/29	152	59.49	172	58.41	59.50	-20	147,776	-0.01%	大買/大賣/
2021/06/28	1,512	55.33	1,516.3	55.20	55.70	-4.3	141,237	0.00%	大買/大賣/
2021/06/25	22	51.76	19	52.10	50.70	3	136,878	0.00%
2021/06/24	166	50.83	170.1	50.27	50.60	-4.1	135,237	0.00%	大買/大賣/
2021/06/23	183	51.58	157	51.99	48.25	26	133,347	0.02%	大買/大賣/
2021/06/22	2,220	51.53	2,225	51.16	51.70	-5	130,040	0.00%	大買/大賣/
2021/06/21	19	48.01	46	47.38	47.00	-27	125,972	-0.02%
2021/06/18	26	51.00	12	51.68	50.00	14	124,583	0.01%
2021/06/17	53	51.99	29	52.21	50.80	24	123,048	0.02%
2021/06/16	8	51.31	1	52.00	50.40	7	120,480	0.01%
2021/06/15	1	47.80	0	0.00	50.60	1	120,113	0.00%
2021/06/11	3	47.45	10	47.80	47.20	-7	119,897	-0.01%
2021/06/10	10	46.50	9	46.53	47.10	1	120,284	0.00%
2021/06/09	1	47.70	0.1	47.90	46.80	0.9	120,431	0.00%
2021/06/08	0	0.00	10	48.38	48.55	-10	120,709	-0.01%
2021/06/07	10	49.10	3	46.03	47.20	7	120,863	0.01%
2021/06/04	2	49.95	1	51.00	49.95	1	120,690	0.00%
2021/06/03	11	51.60	3	51.70	51.60	8	121,601	0.01%
2021/06/02	8	53.26	1	52.60	52.70	7	121,644	0.01%
2021/06/01	37.3	53.25	40	53.58	53.30	-2.7	122,374	0.00%
2021/05/31	12	51.90	16	52.77	52.40	-4	121,105	0.00%
2021/05/28	25	47.74	64	47.19	48.70	-39	118,089	-0.03%
2021/05/27	55	45.13	58	46.04	44.30	-3	116,115	0.00%
2021/05/26	124	43.99	91	43.59	44.10	33	114,060	0.03%	大買/
2021/05/25	9	43.58	7	44.66	44.00	2	113,252	0.00%
2021/05/24	103	45.37	160	45.83	45.05	-57	113,497	-0.05%	大買/大賣/
2021/05/21	86	44.84	33	45.16	46.15	53	110,303	0.05%
2021/05/20	41	45.29	101	44.04	43.00	-60	105,867	-0.06%	大賣/
2021/05/19	296	44.94	289	44.82	45.00	7	101,894	0.01%	大買/大賣/
2021/05/18	369	40.90	310	40.65	40.95	59	99,356	0.06%	大買/大賣/
2021/05/17	16	38.19	16	37.51	37.25	0	97,397	0.00%
2021/05/14	92	45.59	83	42.07	41.35	9	95,502	0.01%
2021/05/13	19	47.92	94	46.06	45.90	-75	92,554	-0.08%
2021/05/12	91	54.75	38	54.77	51.00	53	89,797	0.06%
2021/05/11	89.1	59.09	267	57.73	56.60	-177.9	86,567	-0.21%	大賣/鉅額交易
2021/05/10	771.1	57.30	1,067	55.18	57.40	-296	80,795	-0.37%	大買/大賣/鉅額交易
2021/05/07	576	51.79	367	50.17	52.20	209	77,653	0.27%	大買/大賣/鉅額交易
2021/05/06	144.1	47.34	86	46.84	47.50	58.1	73,184	0.08%	大買/
2021/05/05	278	43.16	260	42.76	43.20	18	68,736	0.03%	大買/大賣/
2021/05/04	72	41.07	104	42.50	39.30	-32	66,023	-0.05%	大賣/
2021/05/03	101	45.08	949	44.04	42.65	-848	62,948	-1.35%	大買/大賣/鉅額交易
2021/04/29	944	42.52	31	41.26	42.60	913	59,681	1.53%	大買/鉅額交易
2021/04/28	19	39.53	2	39.55	38.75	17	56,519	0.03%
2021/04/27	472	38.99	975	38.79	40.00	-503	55,435	-0.91%	大買/大賣/鉅額交易
2021/04/26	504	39.25	5.1	38.22	39.25	498.9	53,702	0.93%	大買/鉅額交易
2021/04/23	3	35.48	2	35.60	35.70	1	53,554	0.00%
2021/04/22	607	38.84	610	38.59	36.25	-3	53,573	-0.01%	大買/大賣/
2021/04/21	4	34.69	10	34.26	35.40	-6	53,448	-0.01%
2021/04/20	3	33.83	809	33.69	34.50	-806	53,279	-1.51%	大賣/鉅額交易
2021/04/19	810	34.67	1,204	33.19	34.70	-394	53,408	-0.74%	大買/大賣/鉅額交易
2021/04/16	1,201	31.55	3	31.18	31.55	1,198	53,007	2.26%	大買/鉅額交易
2021/04/15	0	0.00	11	29.04	28.70	-11	52,922	-0.02%
2021/04/14	6	26.75	3	27.95	27.80	3	53,582	0.01%
2021/04/13	14	27.86	1	27.60	27.40	13	55,897	0.02%
2021/04/12	45	28.28	56	28.05	29.00	-11	59,126	-0.02%
2021/04/09	28	26.50	63	26.44	26.80	-35	58,542	-0.06%
2021/04/08	8	24.95	0	0.00	24.95	8	56,092	0.01%
2021/04/07	35	22.83	47	22.77	22.70	-12	56,933	-0.02%
2021/04/06	37	21.71	25	21.68	22.70	12	56,288	0.02%
2021/04/01	57	20.64	36	20.61	20.75	21	54,838	0.04%
2021/03/31	9	19.33	10	18.88	19.50	-1	52,181	0.00%
2021/03/30	1	18.10	2	18.28	18.30	-1	51,223	0.00%
2021/03/29	16	18.29	2	18.40	18.30	14	52,583	0.03%
2021/03/25	12	17.82	2	17.60	17.55	10	58,787	0.02%
2021/03/24	1	17.25	4	17.30	17.30	-3	58,813	-0.01%
2021/03/23	1	17.55	0	0.00	17.55	1	59,227	0.00%
2021/03/22	1	17.75	0	0.00	17.70	1	60,007	0.00%
2021/03/16	1	17.60	5	17.81	17.75	-4	67,843	-0.01%
2021/03/15	2	18.43	1	18.35	18.35	1	67,472	0.00%
2021/03/12	0	0.00	10	18.49	18.75	-10	67,060	-0.01%
2021/03/11	7	18.20	2	18.35	18.25	5	66,686	0.01%
2021/03/10	15	18.13	13	18.12	18.20	2	66,651	0.00%
2021/03/09	9	18.54	15	18.58	18.40	-6	66,366	-0.01%
2021/03/08	5	18.05	8	18.08	18.10	-3	65,151	0.00%
2021/03/05	11	18.30	92	17.94	17.85	-81	64,811	-0.12%
2021/03/04	134	18.70	62	18.49	18.60	72	63,711	0.11%	大買/
2021/03/03	14	17.91	18	18.13	17.75	-4	61,301	-0.01%
2021/03/02	17	17.66	8	17.38	17.30	9	60,155	0.01%
2021/02/26	3	17.45	14	17.54	17.45	-11	59,714	-0.02%
2021/02/25	75	17.40	75	17.43	17.45	0	58,896	0.00%
2021/02/24	141	16.96	140	17.04	16.50	1	58,000	0.00%	大買/大賣/
2021/02/23	19	16.90	11.5	16.93	17.20	7.5	55,364	0.01%
2021/02/22	12	15.59	3	15.65	15.65	9	54,002	0.02%
2021/02/19	0	0.00	1	15.15	15.45	-1	53,465	0.00%
2021/02/18	5	14.94	5	15.24	15.40	0	52,997	0.00%
2021/02/17	0	0.00	1	14.00	14.25	-1	52,242	0.00%
2021/02/05	1	13.60	10	13.30	13.40	-9	51,850	-0.02%
2021/02/04	2	13.60	0	0.00	13.65	2	51,731	0.00%
2021/02/03	4	13.80	0	0.00	13.70	4	51,751	0.01%
2021/01/27	5	14.90	5	14.45	14.40	0	51,213	0.00%
2021/01/26	4	14.94	1	14.80	14.85	3	51,226	0.01%
2021/01/25	2	15.20	1	15.55	15.25	1	51,006	0.00%
2021/01/21	0	0.00	7	14.99	14.90	-7	50,387	-0.01%
2021/01/20	5	14.76	0	0.00	14.60	5	50,138	0.01%
2021/01/19	4	15.51	4	15.68	15.35	0	49,711	0.00%
2021/01/18	3	15.13	0	0.00	15.10	3	49,391	0.01%
2021/01/14	3	16.20	2	16.65	16.40	1	48,484	0.00%
2021/01/13	3	15.82	0	0.00	16.10	3	47,717	0.01%
2021/01/12	0	0.00	8	15.83	15.70	-8	47,363	-0.02%
2021/01/11	7	16.74	0	0.00	16.65	7	46,697	0.01%
2021/01/08	12	16.84	18	16.89	16.80	-6	46,275	-0.01%
2021/01/07	3	17.12	8.3	16.97	16.85	-5.3	45,602	-0.01%
2021/01/06	9	18.17	5	18.75	17.65	4	44,235	0.01%
2021/01/05	546.3	18.11	527	17.91	17.80	19.3	41,253	0.05%	大買/大賣/
2021/01/04	11	16.20	20	16.58	16.50	-9	37,384	-0.02%
2020/12/31	2	15.35	2	15.55	15.75	0	35,812	0.00%
2020/12/30	12	15.88	16	15.82	15.50	-4	35,197	-0.01%
2020/12/29	26	15.68	37	15.58	15.35	-11	33,981	-0.03%
2020/12/28	8	15.05	0	0.00	15.00	8	32,612	0.02%
2020/12/25	7	15.66	8	15.86	15.50	-1	31,474	0.00%
2020/12/24	6	15.78	1	16.05	15.50	5	30,591	0.02%
2020/12/23	17	15.34	14	15.53	16.00	3	29,622	0.01%
2020/12/22	14	16.39	7	16.74	15.20	7	28,061	0.02%
2020/12/21	2,034	15.75	2,042	15.66	15.75	-8	24,162	-0.03%	大買/大賣/
2020/12/17	8	14.44	0	0.00	14.20	8	20,410	0.04%
2020/12/16	21	14.32	19	14.42	14.25	2	19,874	0.01%
2020/12/15	14	14.78	13	14.85	14.15	1	18,916	0.01%
2020/12/14	5	14.20	211	14.06	14.30	-206	17,025	-1.21%	大賣/鉅額交易
2020/12/11	290	13.81	486	13.36	13.75	-196	14,796	-1.32%	大買/大賣/鉅額交易
2020/12/10	3,199	12.85	2,802	12.85	12.85	397	11,829	3.36%	大買/大賣/鉅額交易
2020/12/08	5	11.90	0	0.00	11.90	5	10,395	0.05%
2020/12/03	0	0.00	30	12.00	11.70	-30	10,500	-0.29%
2020/12/02	1	11.80	0	0.00	11.80	1	10,700	0.01%
2020/11/30	0	0.00	2	12.15	12.05	-2	10,467	-0.02%
2020/11/27	2	11.65	0	0.00	11.70	2	9,940	0.02%
2020/11/24	5	10.90	0	0.00	11.00	5	8,983	0.06%
2020/11/20	0	0.00	16	10.45	10.45	-16	8,295	-0.19%
2020/11/05	5	10.40	0	0.00	10.20	5	7,639	0.07%
2020/10/15	0	0.00	0.5	9.95	9.95	-0.5	5,996	-0.01%
2020/10/14	0	0.00	12	10.15	10.15	-12	5,953	-0.20%
2020/09/24	0	0.00	1	9.21	9.17	-1	5,766	-0.02%
2020/09/23	7	9.48	1	9.57	9.50	6	5,670	0.11%
2020/09/22	5	9.65	0	0.00	9.70	5	5,586	0.09%
2020/09/18	2	10.01	0	0.00	9.87	2	5,433	0.04%
2020/09/17	0	0.00	48	9.85	9.86	-48	5,370	-0.89%
2020/09/15	10	10.10	0	0.00	10.20	10	5,003	0.20%
2020/09/08	45	10.55	0	0.00	10.25	45	4,044	1.11%
2020/09/07	5	10.25	0	0.00	10.40	5	3,675	0.14%
2020/09/04	0	0.00	30	9.46	9.46	-30	3,309	-0.91%
2020/09/03	0	0.00	15	9.40	9.37	-15	3,253	-0.46%
2020/08/19	15	8.36	0	0.00	8.32	15	2,914	0.51%
2020/06/18	10	8.12	0	0.00	8.22	10	3,330	0.30%
2020/06/15	10	8.15	0	0.00	8.11	10	3,534	0.28%
2020/06/11	10	8.48	0	0.00	8.34	10	3,653	0.27%
2020/06/09	3	8.37	0	0.00	8.41	3	3,786	0.08%
2020/05/28	1	8.01	0	0.00	8.14	1	3,929	0.03%
2020/05/27	0	0.00	2	7.72	7.79	-2	3,835	-0.05%
2020/04/23	2	6.90	0	0.00	6.81	2	3,843	0.05%
2020/04/21	10	6.86	0	0.00	6.77	10	3,866	0.26%
2020/04/09	0	0.00	8	7.23	7.15	-8	3,878	-0.21%
2020/03/18	0	0.00	3	6.00	6.00	-3	4,266	-0.07%
2020/03/03	0	0.00	1	9.30	9.30	-1	3,567	-0.03%
2020/02/27	3	9.18	0	0.00	9.06	3	3,617	0.08%
2020/01/20	10	10.30	0	0.00	10.25	10	3,853	0.26%
2019/12/16	0	0.00	10	10.00	9.99	-10	3,207	-0.31%
2019/11/26	0	0.00	10	9.78	9.90	-10	3,083	-0.32%
2019/11/19	10	9.49	0	0.00	9.47	10	2,982	0.34%
2019/11/06	0	0.00	2	10.00	9.86	-2	3,246	-0.06%
2019/11/05	0	0.00	13	10.10	10.10	-13	3,174	-0.41%
2019/10/22	2	9.36	0	0.00	9.36	2	3,091	0.06%
2019/10/16	1	8.97	0	0.00	8.99	1	3,262	0.03%
2019/10/09	2	9.12	0	0.00	9.12	2	3,205	0.06%
2019/10/08	5	9.45	0	0.00	9.45	5	3,147	0.16%
2019/10/07	2	9.36	0	0.00	9.32	2	3,152	0.06%
2019/09/27	0	0.00	3	9.76	9.74	-3	3,179	-0.09%
2019/08/15	0	0.00	5	9.88	9.89	-5	3,901	-0.13%
2019/08/12	5	10.15	0	0.00	10.15	5	4,047	0.12%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/02	0	0.00	2	10.45	10.45	-2	4,354	-0.05%
2019/08/01	1	10.50	0	0.00	10.45	1	4,449	0.02%
2019/07/31	5	10.55	0	0.00	10.55	5	4,528	0.11%
2019/07/26	1	10.65	0	0.00	10.75	1	5,495	0.02%
2019/07/17	5	10.50	0	0.00	10.50	5	6,190	0.08%
2019/06/20	5	10.50	0	0.00	10.50	5	7,635	0.07%
2019/06/12	0	0.00	5	10.40	10.40	-5	8,267	-0.06%
2019/06/11	0	0.00	1	10.45	10.40	-1	8,401	-0.01%
2019/05/30	1	10.40	0	0.00	10.35	1	9,623	0.01%
2019/05/17	2	10.80	0	0.00	10.85	2	10,353	0.02%
2019/05/10	2	10.65	0	0.00	10.60	2	11,052	0.02%
2019/05/09	3	10.70	0	0.00	10.70	3	11,126	0.03%
2019/05/07	0	0.00	3	11.25	11.10	-3	11,031	-0.03%
2019/05/06	2	11.10	0	0.00	11.20	2	10,971	0.02%
2019/04/30	0	0.00	0.1	12.25	12.30	-0.1	10,111	0.00%
2019/04/23	0	0.00	2	12.30	12.45	-2	9,537	-0.02%
2019/03/21	0	0.00	5	11.70	11.75	-5	8,418	-0.06%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/07	2	12.23	16	12.15	12.10	-14	8,279	-0.17%
2019/03/06	23	12.40	0	0.00	12.40	23	8,456	0.27%
2019/02/14	2	12.00	0	0.00	12.05	2	6,813	0.03%
2019/02/13	6	12.19	0	0.00	12.15	6	6,807	0.09%
2019/02/11	5	12.07	0	0.00	12.00	5	6,421	0.08%
2019/01/09	0	0.00	5	11.05	11.20	-5	6,402	-0.08%
2018/12/26	5	10.90	0	0.00	10.70	5	6,614	0.08%
2018/12/18	0	0.00	1	11.20	11.20	-1	7,709	-0.01%
2018/12/04	2	12.00	0	0.00	11.85	2	8,327	0.02%
2018/11/22	0	0.00	2	11.40	11.35	-2	8,925	-0.02%
2018/11/21	2	11.33	0	0.00	11.35	2	9,185	0.02%
2018/10/22	4	12.38	4	12.65	12.70	0	13,880	0.00%
2018/10/01	0	0.00	1	14.50	14.50	-1	14,670	-0.01%
2018/09/13	2	13.20	2	13.40	13.35	0	14,127	0.00%
2018/08/29	0	0.00	9	14.30	14.00	-9	13,775	-0.07%
2018/08/17	1	15.50	1	15.50	15.00	0	12,321	0.00%
2018/08/16	51	15.22	49	15.14	15.35	2	12,002	0.02%
2018/08/15	42	15.74	35	15.84	15.60	7	11,641	0.06%
2018/08/14	13	15.33	15	15.30	15.60	-2	11,049	-0.02%
2018/08/13	132	14.82	141	14.65	14.45	-9	10,062	-0.09%	大買/大賣/
2018/08/10	33	14.43	29	14.39	14.25	4	9,425	0.04%
2018/08/09	0	0.00	2	14.05	13.95	-2	9,094	-0.02%
2018/08/06	1	14.20	0	0.00	14.15	1	8,948	0.01%
2018/08/03	5	14.40	15	14.25	13.85	-10	8,889	-0.11%
2018/08/02	0	0.00	5	14.05	14.00	-5	8,827	-0.06%
2018/07/31	5	14.15	0	0.00	14.25	5	8,653	0.06%
2018/07/30	1	14.15	0	0.00	14.15	1	8,570	0.01%
2018/07/26	0	0.00	2	14.00	13.80	-2	8,311	-0.02%
2018/07/25	0	0.00	2	13.55	13.65	-2	7,942	-0.03%
2018/07/20	0	0.00	8	13.05	12.95	-8	7,455	-0.11%
2018/07/18	2	13.55	0	0.00	13.35	2	7,402	0.03%
2018/07/06	8	12.92	0	0.00	12.95	8	6,626	0.12%
2018/07/04	0	0.00	1	12.60	12.65	-1	6,611	-0.02%
2018/07/03	0	0.00	10	12.40	12.40	-10	6,668	-0.15%
2018/07/02	0	0.00	2	12.75	12.95	-2	6,572	-0.03%
2018/06/29	0	0.00	1	12.80	12.65	-1	6,550	-0.02%
2018/06/27	0	0.00	3	13.00	13.15	-3	6,370	-0.05%
2018/06/25	5	12.95	4	12.85	12.90	1	6,160	0.02%
2018/06/21	3	12.80	0	0.00	12.60	3	6,198	0.05%
2018/06/20	6	12.55	0	0.00	12.60	6	6,389	0.09%
2018/06/19	2	12.40	0	0.00	12.40	2	6,392	0.03%
2018/06/14	0	0.00	5	12.15	12.10	-5	6,279	-0.08%
2018/06/13	4	12.50	0	0.00	12.40	4	6,294	0.06%
2018/06/12	1	12.50	0	0.00	12.50	1	6,219	0.02%
2018/06/11	1	12.45	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	1	12.35	12.40	-1	6,099	-0.02%
2018/06/07	1	12.20	2	12.20	12.25	-1	6,099	-0.02%
2018/06/04	0	0.00	2	12.15	12.20	-2	6,122	-0.03%
2018/05/30	0	0.00	2	11.25	11.25	-2	6,534	-0.03%
2018/05/17	0	0.00	4	10.90	10.90	-4	8,978	-0.04%
2018/05/14	0	0.00	2	10.90	10.85	-2	9,553	-0.02%
2018/05/10	0	0.00	30	10.88	11.00	-30	9,646	-0.31%
2018/05/09	4	10.38	0	0.00	10.40	4	9,557	0.04%
2018/05/02	18	10.61	0	0.00	10.50	18	10,318	0.17%
2018/04/30	2	10.80	0	0.00	10.80	2	10,792	0.02%
2018/04/26	0	0.00	5	10.75	10.75	-5	11,246	-0.04%
2018/04/25	3	10.85	0	0.00	10.90	3	11,433	0.03%
2018/04/18	0	0.00	6	11.20	11.15	-6	13,617	-0.04%
2018/04/12	14	11.39	0	0.00	11.30	14	17,051	0.08%
2018/04/11	2	11.60	0	0.00	11.60	2	17,184	0.01%
2018/04/10	2	11.80	0	0.00	11.80	2	17,410	0.01%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/27	7	11.06	0	0.00	11.15	7	20,452	0.03%
2018/03/26	0	0.00	5	10.75	10.85	-5	20,399	-0.02%
2018/03/23	1	10.95	0	0.00	10.95	1	20,320	0.00%
2018/03/13	10	12.55	0	0.00	12.40	10	20,768	0.05%
2018/03/05	1	12.25	6	13.00	12.20	-5	20,585	-0.02%
2018/03/02	7	13.54	0	0.00	13.55	7	19,892	0.04%
2018/03/01	3	13.90	0	0.00	13.85	3	19,740	0.02%
2018/02/22	2	13.60	0	0.00	13.60	2	18,331	0.01%
2018/02/08	0	0.00	1	12.10	12.20	-1	17,444	-0.01%
2018/02/06	0	0.00	5	12.50	12.25	-5	17,268	-0.03%
2018/01/31	0	0.00	0.1	12.90	12.95	-0.1	16,955	0.00%
2018/01/24	5	13.10	0	0.00	13.05	5	16,514	0.03%
2018/01/18	0	0.00	17	12.61	12.65	-17	16,342	-0.10%
2018/01/17	4	13.08	0	0.00	12.90	4	16,235	0.02%
2018/01/16	10	13.25	0	0.00	13.20	10	15,894	0.06%
2018/01/15	2	13.25	20	13.50	13.05	-18	15,631	-0.12%
2018/01/12	15	14.05	23	14.02	13.90	-8	14,781	-0.05%
2018/01/11	12	14.22	10	14.10	13.90	2	14,390	0.01%
2018/01/10	10	14.02	47	14.02	14.00	-37	13,953	-0.27%
2018/01/09	30	13.68	10	13.60	13.70	20	12,861	0.16%
2018/01/08	36	13.35	12	13.25	13.40	24	12,193	0.20%
2018/01/05	10	12.80	0	0.00	12.85	10	11,174	0.09%
2018/01/04	9	12.91	1	12.80	12.70	8	10,964	0.07%
2018/01/03	5	12.75	0	0.00	12.75	5	10,724	0.05%
2018/01/02	30	12.90	32	12.91	12.85	-2	10,405	-0.02%