中鴻 (2014)-永豐金-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
22.30
漲跌
▼0.25
漲幅
-1.11%
成交量
4,364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－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/05/09	7	22.41	0	0.00	22.30	7	7,297	0.10%
2024/05/08	6	22.53	0	0.00	22.55	6	7,260	0.08%
2024/05/07	3	22.57	0	0.00	22.55	3	7,243	0.04%
2024/05/06	5	22.99	2	22.95	22.90	3	7,177	0.04%
2024/05/03	3	23.40	0	0.00	23.35	3	7,119	0.04%
2024/05/02	11	23.16	2	23.35	23.45	9	7,014	0.13%
2024/04/29	0	0.00	4	23.46	23.55	-4	7,038	-0.06%
2024/04/26	2	23.15	0	0.00	23.20	2	6,947	0.03%
2024/04/25	2	22.85	2	22.90	22.90	0	6,973	0.00%
2024/04/24	6	22.97	1	23.10	23.00	5	6,963	0.07%
2024/04/22	1.1	23.28	1	22.80	22.80	0.1	7,016	0.00%
2024/04/19	24.1	23.41	10	23.17	23.20	14.1	6,917	0.20%
2024/04/18	13	23.95	26	23.88	23.75	-13	6,679	-0.19%
2024/04/17	3	22.30	0	0.00	22.25	3	6,151	0.05%
2024/04/16	12	22.35	0	0.00	22.15	12	6,289	0.19%
2024/04/15	20	22.76	1	22.85	22.65	19	6,417	0.30%
2024/04/12	5	22.96	15	23.11	23.00	-10	6,362	-0.16%
2024/04/11	8	23.53	70	23.36	23.35	-62	6,346	-0.98%
2024/04/10	97	24.52	10	24.10	24.10	87	6,309	1.38%
2024/04/09	0	0.00	45	24.61	24.95	-45	5,796	-0.78%
2024/04/08	2	22.70	2	22.75	22.70	0	5,047	0.00%
2024/04/03	15	22.77	5	22.55	22.80	10	5,013	0.20%
2024/04/02	10	22.20	1	22.25	22.15	9	4,727	0.19%
2024/03/29	5	22.00	0	0.00	22.10	5	5,293	0.09%
2024/03/26	0	0.00	4	22.15	21.90	-4	6,896	-0.06%
2024/03/21	2	22.20	0	0.00	22.20	2	11,669	0.02%
2024/03/20	0	0.00	10	22.15	22.00	-10	12,747	-0.08%
2024/03/19	0	0.00	10	22.30	22.30	-10	12,828	-0.08%
2024/03/18	0	0.00	3	22.15	22.25	-3	12,849	-0.02%
2024/03/14	0	0.00	12	22.73	22.60	-12	12,852	-0.09%
2024/03/13	0.1	22.05	0	0.00	22.00	0.1	12,771	0.00%
2024/03/11	0	0.00	33	22.08	22.30	-33	12,732	-0.26%
2024/03/08	10	22.05	0	0.00	22.05	10	12,716	0.08%
2024/03/07	0	0.00	10	22.10	22.40	-10	12,713	-0.08%
2024/03/06	10.5	22.50	1	22.50	22.40	9.5	12,652	0.08%
2024/03/05	1	22.55	18	22.54	22.70	-17	12,613	-0.13%
2024/03/04	20	22.61	0	0.00	22.50	20	12,611	0.16%
2024/03/01	0	0.00	1	23.15	23.05	-1	12,603	-0.01%
2024/02/27	0	0.00	2	23.30	23.05	-2	12,710	-0.02%
2024/02/23	1.1	23.40	1	23.65	23.35	0.1	12,856	0.00%
2024/02/22	12	23.70	0	0.00	23.75	12	12,900	0.09%
2024/02/21	2	23.85	0	0.00	23.75	2	12,943	0.02%
2024/02/20	0	0.00	1	24.50	24.05	-1	12,941	-0.01%
2024/02/19	0	0.00	20	24.20	24.40	-20	13,040	-0.15%
2024/02/16	0	0.00	20	23.55	23.95	-20	13,129	-0.15%
2024/02/15	0	23.43	10	23.35	23.35	-10	13,098	-0.08%
2024/01/31	10	23.80	0	0.00	23.80	10	13,148	0.08%
2024/01/29	0	0.00	20	24.20	24.40	-20	13,164	-0.15%
2024/01/26	1	24.10	0	0.00	24.15	1	13,153	0.01%
2024/01/24	2	24.08	10	24.00	23.95	-8	13,119	-0.06%
2024/01/23	8	23.86	0	0.00	23.85	8	13,112	0.06%
2024/01/22	1	23.25	0	0.00	23.35	1	13,060	0.01%
2024/01/19	15	23.13	0	0.00	23.20	15	13,049	0.11%
2024/01/18	0	0.00	5	23.30	23.40	-5	12,991	-0.04%
2024/01/17	1	23.50	0	0.00	23.35	1	13,021	0.01%
2024/01/16	1.1	23.86	10	23.95	23.90	-9	13,025	-0.07%
2024/01/15	2	24.58	0	0.00	24.45	2	12,963	0.02%
2024/01/10	3	24.62	0	0.00	24.35	3	13,180	0.02%
2024/01/09	3.1	25.17	10	25.10	25.10	-7	13,022	-0.05%
2024/01/04	2	26.35	0	0.00	26.25	2	12,671	0.02%
2024/01/03	1	25.60	0	0.00	25.70	1	12,565	0.01%
2024/01/02	21	26.13	0	0.00	26.05	21	12,482	0.17%
2023/12/29	5	26.00	2	26.00	26.05	3	12,465	0.02%
2023/12/28	3	26.05	1	26.30	25.95	2	12,479	0.02%
2023/12/27	12.1	26.23	0	0.00	26.20	12.1	12,340	0.10%
2023/12/25	0	0.00	8	27.63	26.95	-8	11,878	-0.07%
2023/12/22	3	26.90	7	27.04	27.00	-4	11,440	-0.03%
2023/12/21	9	27.64	28	27.78	27.70	-19	10,953	-0.17%
2023/12/20	13	28.65	38	27.90	28.20	-25	10,450	-0.24%
2023/12/19	16	27.14	488.3	27.31	27.75	-472.3	9,327	-5.06%	大賣/鉅額交易
2023/12/18	483	26.85	17	27.15	26.85	466	7,949	5.86%	大買/鉅額交易
2023/12/15	22	24.94	29.7	25.26	26.00	-7.7	5,922	-0.13%
2023/12/14	0	0.00	35	23.60	23.65	-35	4,955	-0.71%
2023/12/13	5	23.24	0	0.00	23.10	5	5,090	0.10%
2023/12/12	0	0.00	10	22.90	22.90	-10	5,192	-0.19%
2023/12/07	0	0.00	1	23.65	23.55	-1	5,206	-0.02%
2023/12/05	0	0.00	1	23.55	23.55	-1	5,163	-0.02%
2023/12/04	2	23.78	1	23.80	23.80	1	5,142	0.02%
2023/11/30	1	23.40	1	23.35	23.35	0	5,087	0.00%
2023/11/29	0	0.00	8	23.40	23.55	-8	5,135	-0.16%
2023/11/28	10	23.60	3	23.58	23.65	7	5,111	0.14%
2023/11/27	2	23.25	3	23.20	23.25	-1	5,024	-0.02%
2023/11/22	5	22.82	0	0.00	22.70	5	4,929	0.10%
2023/11/21	8	22.66	0	0.00	22.70	8	4,799	0.17%
2023/11/17	35	22.14	0	0.00	22.15	35	4,667	0.75%
2023/11/16	41	22.31	10	22.40	22.45	31	4,650	0.67%
2023/11/14	0	0.00	4	21.21	21.20	-4	4,530	-0.09%
2023/11/13	4	21.23	2	21.25	21.20	2	4,654	0.04%
2023/11/07	2	21.65	0	0.00	21.70	2	5,068	0.04%
2023/11/06	0	0.00	2	21.95	21.90	-2	5,158	-0.04%
2023/10/31	0	0.00	3	21.65	21.55	-3	6,448	-0.05%
2023/10/25	6	21.29	0	0.00	21.35	6	7,308	0.08%
2023/10/24	0	0.00	2	20.45	20.60	-2	7,330	-0.03%
2023/10/23	2	20.95	0	0.00	20.95	2	7,386	0.03%
2023/10/19	0	0.00	1	21.55	21.25	-1	7,739	-0.01%
2023/10/17	0.1	21.50	0	0.00	21.45	0.1	7,782	0.00%
2023/10/13	12	21.76	0	0.00	21.70	12	7,847	0.15%
2023/10/12	2	21.85	0	0.00	21.85	2	7,883	0.03%
2023/10/11	21	21.63	0	0.00	21.45	21	7,934	0.26%
2023/10/05	5	21.77	0	0.00	21.90	5	7,962	0.06%
2023/10/04	3	21.57	0	0.00	21.55	3	7,930	0.04%
2023/10/03	1	22.30	0	0.00	22.20	1	7,860	0.01%
2023/10/02	0	0.00	1	22.50	22.60	-1	7,867	-0.01%
2023/09/28	10	22.60	0	0.00	22.55	10	7,923	0.13%
2023/09/27	14	22.98	0	0.00	22.90	14	7,881	0.18%
2023/09/26	2	23.85	0	0.00	23.75	2	7,749	0.03%
2023/09/22	10	24.30	0	0.00	24.30	10	7,782	0.13%
2023/09/20	20	24.85	21	24.72	24.70	-1	7,808	-0.01%
2023/09/19	14	24.99	5	24.65	24.80	9	7,937	0.11%
2023/09/18	7	24.72	4	24.76	24.70	3	7,974	0.04%
2023/09/15	1	23.70	1	24.00	24.10	0	7,772	0.00%
2023/09/12	0	0.00	2	23.70	23.65	-2	8,259	-0.02%
2023/09/01	2	23.25	0	0.00	23.15	2	8,427	0.02%
2023/08/29	1	22.55	0	0.00	22.75	1	8,721	0.01%
2023/08/24	0	0.00	4	22.69	22.60	-4	8,687	-0.05%
2023/08/23	0	0.00	1	22.90	22.70	-1	8,681	-0.01%
2023/08/22	1	22.70	0	0.00	22.80	1	8,701	0.01%
2023/08/21	5	23.00	0	0.00	22.95	5	8,709	0.06%
2023/08/17	5	22.25	0	0.00	22.70	5	8,597	0.06%
2023/08/16	10	22.90	0	0.00	22.85	10	8,488	0.12%
2023/08/15	33	23.30	0	0.00	23.25	33	8,433	0.39%
2023/08/14	7	23.43	3	23.27	23.25	4	8,369	0.05%
2023/08/11	10	24.68	1	24.60	24.50	9	8,200	0.11%
2023/08/10	15	25.13	5	25.05	25.15	10	8,083	0.12%
2023/08/09	1	25.35	0	0.00	25.35	1	8,026	0.01%
2023/08/08	14	25.64	0	0.00	25.45	14	7,979	0.18%
2023/08/07	11	25.95	22	25.75	26.10	-11	7,900	-0.14%
2023/08/04	3	25.80	3	25.55	26.10	0	7,485	0.00%
2023/08/02	20	25.88	29	25.48	25.35	-9	6,959	-0.13%
2023/08/01	6	24.70	14	24.89	24.70	-8	6,343	-0.13%
2023/07/31	0	0.00	1	24.25	24.15	-1	6,308	-0.02%
2023/07/28	0	0.00	7	24.50	24.40	-7	6,270	-0.11%
2023/07/26	23	24.50	0	0.00	24.50	23	6,197	0.37%
2023/07/25	0	0.00	6	24.71	24.70	-6	6,081	-0.10%
2023/07/24	8	24.97	75	24.60	24.65	-67	6,006	-1.12%
2023/07/20	12	24.72	30	24.15	24.65	-18	5,833	-0.31%
2023/07/19	30	24.00	0	0.00	23.60	30	5,722	0.52%
2023/07/18	0	0.00	5	24.30	24.05	-5	5,908	-0.08%
2023/07/17	0	0.00	30	24.05	24.20	-30	5,975	-0.50%
2023/07/14	0	0.00	3	23.92	23.85	-3	6,015	-0.05%
2023/07/13	0	0.00	2	23.33	23.35	-2	5,984	-0.03%
2023/07/12	14	23.20	0	0.00	23.10	14	6,002	0.23%
2023/07/11	3	23.35	0	0.00	23.35	3	6,005	0.05%
2023/07/07	0	0.00	1	23.40	23.35	-1	6,111	-0.02%
2023/07/06	6	23.82	9	23.81	23.80	-3	6,107	-0.05%
2023/07/04	0	0.00	1	24.55	24.60	-1	6,058	-0.02%
2023/07/03	7	24.39	0	0.00	24.50	7	6,089	0.11%
2023/06/30	11	24.40	0	0.00	24.40	11	6,058	0.18%
2023/06/29	4	24.84	0	0.00	24.65	4	6,043	0.07%
2023/06/28	20	24.90	1	24.85	24.85	19	6,043	0.31%
2023/06/27	14	25.20	6	25.34	25.25	8	5,963	0.13%
2023/06/26	1	25.00	2	25.00	24.75	-1	5,823	-0.02%
2023/06/20	1	24.65	15	24.65	24.65	-14	5,879	-0.24%
2023/06/19	30	24.71	1	25.10	24.90	29	5,893	0.49%
2023/06/16	68	24.63	1	24.10	24.55	67	5,664	1.18%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	19	23.95	3	23.97	23.85	16	5,686	0.28%
2023/06/08	0	0.00	10	23.85	23.90	-10	5,983	-0.17%
2023/06/07	1	23.85	1	24.00	23.95	0	6,110	0.00%
2023/06/06	12	23.97	0	0.00	23.85	12	6,211	0.19%
2023/06/05	5	24.40	0	0.00	24.40	5	6,245	0.08%
2023/06/02	0	0.00	1	23.10	23.20	-1	6,133	-0.02%
2023/05/31	5	23.25	0	0.00	23.10	5	6,394	0.08%
2023/05/30	1	23.15	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	23.30	0	0.00	23.15	0	7,000	0.00%
2023/05/26	10	23.05	0	0.00	23.00	10	7,358	0.14%
2023/05/25	0	0.00	3	23.25	23.25	-3	7,578	-0.04%
2023/05/23	3	23.70	0	0.00	23.75	3	7,773	0.04%
2023/05/22	0	0.00	2	23.60	23.65	-2	7,946	-0.03%
2023/05/15	0	0.00	5	23.30	23.35	-5	8,695	-0.06%
2023/05/12	0	0.00	25	23.77	23.00	-25	8,750	-0.29%
2023/05/11	0	0.00	25	23.77	23.40	-25	8,702	-0.29%
2023/05/10	2	24.25	0	0.00	24.25	2	8,820	0.02%
2023/05/09	2	24.30	0	0.00	24.25	2	9,053	0.02%
2023/05/08	20	24.58	10	24.55	24.40	10	9,159	0.11%
2023/05/05	5	24.50	0	0.00	24.45	5	9,345	0.05%
2023/05/04	0	0.00	2	24.10	24.05	-2	9,566	-0.02%
2023/05/02	2	24.18	0	0.00	24.20	2	10,177	0.02%
2023/04/28	1	24.45	0	0.00	24.50	1	10,489	0.01%
2023/04/27	1	24.15	1	24.40	24.30	0	10,776	0.00%
2023/04/26	0	0.00	10	24.25	24.60	-10	10,991	-0.09%
2023/04/25	20	24.50	0	0.00	24.45	20	11,452	0.17%
2023/04/21	5	25.25	1	25.30	25.55	4	12,174	0.03%
2023/04/20	0	0.00	1	25.80	25.75	-1	12,054	-0.01%
2023/04/18	0	26.55	0	0.00	26.55	0	12,241	0.00%
2023/04/17	1	26.60	1	26.65	26.65	0	12,290	0.00%
2023/04/14	3	26.70	0	0.00	26.70	3	12,409	0.02%
2023/04/13	0	0.00	9	27.08	27.10	-9	12,479	-0.07%
2023/04/12	1.1	26.85	0	0.00	26.80	1.1	12,549	0.01%
2023/04/11	1	26.90	4	26.95	26.95	-3	12,654	-0.02%
2023/04/10	0	0.00	30	26.79	26.90	-30	12,879	-0.23%
2023/04/07	1	26.65	0	0.00	26.55	1	13,120	0.01%
2023/03/30	1	26.25	0	0.00	26.25	1	15,575	0.01%
2023/03/28	0	0.00	1	26.25	26.15	-1	17,801	-0.01%
2023/03/27	1	26.60	0	0.00	26.50	1	18,537	0.01%
2023/03/24	6	26.60	3	26.60	26.55	3	19,550	0.02%
2023/03/23	0	0.00	1	26.40	26.40	-1	20,721	0.00%
2023/03/20	3	27.15	6	26.60	26.65	-3	22,689	-0.01%
2023/03/17	13	27.19	12	27.11	27.15	1	22,606	0.00%
2023/03/16	5	27.20	0	0.00	27.05	5	22,463	0.02%
2023/03/14	0	0.00	1	27.90	27.60	-1	22,529	0.00%
2023/03/13	7	27.35	7	27.80	27.75	0	22,740	0.00%
2023/03/10	0	0.00	13	27.95	27.90	-13	22,697	-0.06%
2023/03/09	0	0.00	5	28.75	28.70	-5	22,744	-0.02%
2023/03/08	0	0.00	1	28.40	28.40	-1	22,700	0.00%
2023/03/07	0	0.00	7	28.34	28.80	-7	22,742	-0.03%
2023/03/06	3	28.40	4	28.70	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	3	28.25	28.30	-3	22,580	-0.01%
2023/03/02	1	27.50	15	28.01	28.15	-14	22,576	-0.06%
2023/03/01	42	27.60	10	27.20	27.40	32	22,561	0.14%
2023/02/24	8	28.92	5	28.98	28.90	3	22,234	0.01%
2023/02/23	0	0.00	6	29.70	29.70	-6	21,938	-0.03%
2023/02/22	0	0.00	1	29.05	29.20	-1	21,873	0.00%
2023/02/21	10	29.25	10	29.23	29.25	0	21,945	0.00%
2023/02/20	1	29.20	0	0.00	29.20	1	22,379	0.00%
2023/02/17	1	29.05	3	28.87	29.00	-2	23,118	-0.01%
2023/02/16	4	28.84	4	29.09	28.80	0	23,559	0.00%
2023/02/15	6	28.45	7	28.85	28.40	-1	23,389	0.00%
2023/02/14	10	28.75	1	28.85	28.80	9	23,295	0.04%
2023/02/13	3	28.65	5	28.85	28.85	-2	23,198	-0.01%
2023/02/10	5	28.13	0	0.00	28.10	5	23,059	0.02%
2023/02/09	3	28.48	7	28.69	28.40	-4	23,070	-0.02%
2023/02/08	24	28.83	2	29.10	28.65	22	23,104	0.10%
2023/02/07	0	0.00	11	28.54	28.80	-11	22,930	-0.05%
2023/02/03	12.5	27.96	5	28.45	27.80	7.5	22,668	0.03%
2023/02/02	2	28.30	5	28.41	28.45	-3	22,489	-0.01%
2023/02/01	5	28.48	20	28.69	28.75	-15	22,276	-0.07%
2023/01/31	17	29.06	6	29.18	29.00	11	21,995	0.05%
2023/01/30	5	28.73	8	29.08	29.00	-3	21,744	-0.01%
2023/01/17	5	28.13	8.5	28.18	28.45	-3.5	21,441	-0.02%
2023/01/16	49	28.00	40	27.95	27.95	9	21,168	0.04%
2023/01/13	23	27.93	13	28.14	27.75	10	20,983	0.05%
2023/01/12	22	28.13	22	27.94	27.60	0	20,674	0.00%
2023/01/11	2.5	27.57	3	27.73	27.80	-0.5	20,210	0.00%
2023/01/10	3	27.35	7	27.35	27.25	-4	19,989	-0.02%
2023/01/09	24	27.24	10	27.45	27.35	14	19,992	0.07%
2023/01/06	10	26.65	13	26.97	27.10	-3	19,758	-0.02%
2023/01/05	15	26.83	0	0.00	26.50	15	19,785	0.08%
2023/01/04	4	26.58	15	26.65	26.65	-11	19,743	-0.06%
2023/01/03	10	27.20	13	27.12	27.10	-3	19,655	-0.02%
2022/12/30	13	26.95	34	26.80	26.75	-21	19,555	-0.11%
2022/12/29	2	26.65	2	26.33	26.60	0	19,450	0.00%
2022/12/28	1	27.25	5	27.05	26.80	-4	19,437	-0.02%
2022/12/27	8	26.96	2	26.55	26.70	6	19,274	0.03%
2022/12/26	104	27.50	106	27.21	27.10	-2	19,051	-0.01%	大買/大賣/
2022/12/23	55	27.61	192	27.53	27.60	-137	18,722	-0.73%	大賣/鉅額交易
2022/12/22	143	27.27	23	27.32	27.30	120	17,973	0.67%	大買/鉅額交易
2022/12/21	8	26.82	26	26.53	27.10	-18	16,789	-0.11%
2022/12/20	5	25.82	4	26.54	24.70	1	15,380	0.01%
2022/12/19	20	26.68	3	27.70	26.00	17	14,732	0.12%
2022/12/16	15.4	27.56	4	27.69	27.50	11.4	14,061	0.08%
2022/12/15	44	27.17	57	27.34	27.60	-13	13,168	-0.10%
2022/12/14	46	26.61	31	26.68	25.90	15	12,193	0.12%
2022/12/13	7	25.21	48	25.57	26.40	-41	10,963	-0.37%
2022/12/12	20	23.83	0	0.00	24.00	20	10,542	0.19%
2022/12/07	0	0.00	1	23.95	23.85	-1	10,670	-0.01%
2022/12/06	36	24.29	10	24.20	24.15	26	10,594	0.25%
2022/12/05	1	24.70	25	24.49	24.70	-24	10,597	-0.23%
2022/12/02	3	23.50	0	0.00	23.60	3	10,364	0.03%
2022/12/01	20	24.03	0	0.00	23.95	20	10,432	0.19%
2022/11/30	10	23.60	4	23.68	23.80	6	10,464	0.06%
2022/11/29	12	23.38	3	23.80	23.85	9	10,493	0.09%
2022/11/28	0	0.00	1	22.45	22.60	-1	10,399	-0.01%
2022/11/25	3	23.17	11	23.32	22.80	-8	10,516	-0.08%
2022/11/24	11	22.77	0	0.00	22.80	11	10,531	0.10%
2022/11/23	3.1	22.97	0	0.00	22.75	3.1	10,466	0.03%
2022/11/22	2	23.80	4	23.78	23.35	-2	10,378	-0.02%
2022/11/21	1	23.75	0	0.00	23.85	1	10,361	0.01%
2022/11/18	5	23.86	1	24.50	23.90	4	10,353	0.04%
2022/11/17	1	24.10	8	24.14	24.20	-7	10,256	-0.07%
2022/11/16	13	24.27	9	24.19	24.45	4	10,149	0.04%
2022/11/15	13	23.15	15	23.55	24.10	-2	9,713	-0.02%
2022/11/14	6	21.73	7	22.00	22.45	-1	8,940	-0.01%
2022/11/11	10	20.50	0	0.00	20.45	10	8,585	0.12%
2022/11/10	0	0.00	10	20.40	20.35	-10	8,764	-0.11%
2022/11/09	1	20.65	2	20.80	20.75	-1	9,001	-0.01%
2022/11/07	2	20.45	0	0.00	20.40	2	9,865	0.02%
2022/11/04	0.1	19.95	0	0.00	19.90	0.1	9,907	0.00%
2022/11/01	0	0.00	1	19.75	20.00	-1	10,034	-0.01%
2022/10/31	2	19.70	0	0.00	19.70	2	10,146	0.02%
2022/10/28	0	0.00	1	20.10	19.90	-1	10,270	-0.01%
2022/10/26	1.1	20.45	2	20.45	20.45	-1	10,711	-0.01%
2022/10/25	1	20.80	0	0.00	20.80	1	11,142	0.01%
2022/10/21	0.1	21.75	0	0.00	21.50	0.1	11,244	0.00%
2022/10/19	0	0.00	41	21.80	21.90	-41	11,399	-0.36%
2022/10/18	0	0.00	1	21.55	21.25	-1	11,536	-0.01%
2022/10/17	1	21.10	0	0.00	21.15	1	11,683	0.01%
2022/10/14	10	21.50	0	0.00	21.15	10	11,844	0.08%
2022/10/13	20	21.70	0	0.00	21.15	20	11,967	0.17%
2022/10/12	20	22.13	0	0.00	22.20	20	12,127	0.16%
2022/10/11	0	0.00	12	22.49	22.30	-12	12,275	-0.10%
2022/10/07	0	0.00	12	22.52	22.55	-12	12,243	-0.10%
2022/10/06	10	22.45	0	0.00	22.50	10	12,267	0.08%
2022/10/05	101	22.50	101	22.70	22.60	0	12,293	0.00%	大買/大賣/
2022/10/04	10	21.85	10	22.20	22.15	0	12,230	0.00%
2022/10/03	0	0.00	3	20.75	21.30	-3	12,194	-0.02%
2022/09/30	1	20.80	3	20.90	21.15	-2	12,257	-0.02%
2022/09/29	1	20.50	2	20.95	21.00	-1	12,300	-0.01%
2022/09/28	9	20.79	0	0.00	20.50	9	12,279	0.07%
2022/09/27	2.1	21.50	2	21.78	21.40	0.1	12,321	0.00%
2022/09/26	4	22.04	1	22.25	21.65	3	12,522	0.02%
2022/09/23	2	23.15	5	23.11	23.00	-3	12,506	-0.02%
2022/09/22	4.1	22.65	0	0.00	22.55	4.1	12,464	0.03%
2022/09/21	4	23.35	0	0.00	23.20	4	12,282	0.03%
2022/09/20	1	23.85	0	0.00	24.20	1	12,026	0.01%
2022/09/19	0	0.00	1	24.60	24.45	-1	11,912	-0.01%
2022/09/16	0	0.00	1	24.15	24.45	-1	11,816	-0.01%
2022/09/15	1	24.35	0	0.00	24.45	1	11,879	0.01%
2022/09/14	11	23.90	1	24.00	23.95	10	11,970	0.08%
2022/09/13	0	0.00	2	24.55	24.55	-2	12,118	-0.02%
2022/09/08	3	24.27	0	0.00	24.20	3	12,320	0.02%
2022/09/07	0.1	24.15	0	0.00	23.90	0.1	12,320	0.00%
2022/09/06	4.1	24.10	0	0.00	23.95	4.1	12,180	0.03%
2022/09/05	13.1	24.79	0	0.00	24.60	13.1	12,095	0.11%
2022/09/02	12	25.37	0	0.00	25.15	12	12,179	0.10%
2022/09/01	3.4	25.31	0	0.00	25.20	3.4	12,175	0.03%
2022/08/31	4	25.86	1	25.70	25.95	3	12,098	0.02%
2022/08/30	3	26.33	0	0.00	26.30	3	12,043	0.02%
2022/08/26	3	27.20	3	27.10	27.05	0	12,174	0.00%
2022/08/25	0	0.00	1	26.75	26.90	-1	12,183	-0.01%
2022/08/23	2	26.50	0	0.00	26.55	2	12,301	0.02%
2022/08/22	0	0.00	4	26.80	26.80	-4	12,299	-0.03%
2022/08/19	2	27.75	0	0.00	27.55	2	12,263	0.02%
2022/08/18	10	27.65	13	27.55	27.70	-3	12,205	-0.02%
2022/08/17	0	0.00	13	27.55	27.45	-13	12,084	-0.11%
2022/08/16	1	27.25	1	27.85	27.20	0	11,983	0.00%
2022/08/15	1	27.65	10	27.56	27.60	-9	11,864	-0.08%
2022/08/12	32	26.26	12	26.16	26.00	20	11,606	0.17%
2022/08/11	0.6	25.40	0	0.00	25.20	0.6	11,403	0.01%
2022/08/10	6	25.26	2	25.60	25.20	4	11,397	0.04%
2022/08/08	2.1	25.51	0	0.00	25.50	2.1	11,344	0.02%
2022/08/04	4	26.55	4	25.90	26.00	0	11,422	0.00%
2022/08/03	20	26.53	0	0.00	26.70	20	11,402	0.18%
2022/08/02	23	26.68	13	26.79	26.90	10	11,544	0.09%
2022/08/01	13	26.83	18	26.99	27.10	-5	11,292	-0.04%
2022/07/29	5	25.20	30	25.17	25.15	-25	11,552	-0.22%
2022/07/27	1	24.35	1	24.65	24.60	0	11,460	0.00%
2022/07/26	14.1	25.23	11	25.25	25.05	3.1	11,397	0.03%
2022/07/25	20	28.55	21	28.67	28.70	-1	11,190	-0.01%
2022/07/22	3	28.02	28	28.14	28.20	-25	11,040	-0.23%
2022/07/21	23	28.49	17	28.57	28.10	6	11,086	0.05%
2022/07/20	0	0.00	19	29.24	29.40	-19	11,156	-0.17%
2022/07/19	29	28.01	3	28.32	28.75	26	11,216	0.23%
2022/07/18	7	27.75	6	27.50	28.40	1	11,158	0.01%
2022/07/14	0	0.00	10	26.30	26.80	-10	11,223	-0.09%
2022/07/12	0	0.00	5	26.65	26.75	-5	11,532	-0.04%
2022/07/11	0	0.00	3	26.92	27.00	-3	11,650	-0.03%
2022/07/08	5	26.88	0	0.00	26.70	5	11,748	0.04%
2022/07/07	1	25.75	25	25.50	26.00	-24	11,839	-0.20%
2022/07/04	1.1	24.96	0	0.00	25.00	1.1	12,242	0.01%
2022/07/01	0	0.00	4	26.95	26.60	-4	12,314	-0.03%
2022/06/30	4.1	26.95	4	26.98	26.85	0.1	12,310	0.00%
2022/06/28	5	28.00	0	0.00	27.95	5	12,507	0.04%
2022/06/27	4	28.53	0	0.00	28.50	4	13,089	0.03%
2022/06/24	6	27.76	1	27.55	27.50	5	13,382	0.04%
2022/06/23	0	0.00	3	27.22	27.10	-3	13,663	-0.02%
2022/06/22	0.5	27.50	2	27.30	27.40	-1.5	13,894	-0.01%
2022/06/21	2	28.60	1	27.95	28.40	1	14,512	0.01%
2022/06/20	7	28.11	9	28.58	28.05	-2	14,978	-0.01%
2022/06/17	0	0.00	1	29.60	29.80	-1	16,109	-0.01%
2022/06/16	2	31.20	0	0.00	30.00	2	17,398	0.01%
2022/06/15	5	31.45	0	0.00	30.90	5	17,549	0.03%
2022/06/14	7.1	30.44	40	30.30	31.00	-33	17,760	-0.19%
2022/06/13	11	31.44	1	31.20	31.15	10	18,175	0.06%
2022/06/09	1	32.85	3	32.85	32.85	-2	18,553	-0.01%
2022/06/08	0	0.00	40	33.60	33.15	-40	19,323	-0.21%
2022/06/07	0	0.00	1	33.30	33.30	-1	19,624	-0.01%
2022/06/02	0	0.00	1	32.75	32.65	-1	21,173	0.00%
2022/06/01	40	33.25	0	0.00	33.15	40	22,617	0.18%
2022/05/31	2	32.78	0	0.00	32.70	2	22,746	0.01%
2022/05/30	5	33.50	0	0.00	33.40	5	22,803	0.02%
2022/05/27	1	33.00	10	33.10	33.00	-9	23,267	-0.04%
2022/05/26	2	32.85	0	0.00	32.80	2	23,743	0.01%
2022/05/25	11	32.66	5	32.60	32.65	6	23,894	0.03%
2022/05/24	5	32.85	0	0.00	32.90	5	24,000	0.02%
2022/05/23	2	33.25	0	0.00	33.00	2	24,170	0.01%
2022/05/20	0	0.00	4	32.60	33.10	-4	24,603	-0.02%
2022/05/19	4	31.99	2	31.90	31.90	2	25,466	0.01%
2022/05/18	8	33.39	0	0.00	33.45	8	25,245	0.03%
2022/05/17	1	32.70	29	32.66	32.95	-28	25,175	-0.11%
2022/05/16	6	32.94	0	0.00	32.90	6	25,132	0.02%
2022/05/13	5	32.85	2	32.65	32.75	3	25,157	0.01%
2022/05/12	24	32.75	6	32.88	32.35	18	25,175	0.07%
2022/05/11	8	33.69	2	33.85	33.65	6	25,046	0.02%
2022/05/10	6	34.07	1	34.20	34.50	5	25,121	0.02%
2022/05/09	1	33.80	10.5	33.89	33.65	-9.5	25,071	-0.04%
2022/05/06	87.1	34.95	3.1	35.01	34.60	84	25,056	0.34%
2022/05/05	0	0.00	5	38.20	38.35	-5	24,627	-0.02%
2022/05/04	1	38.10	8	37.90	37.95	-7	24,616	-0.03%
2022/05/03	1	37.40	0	0.00	37.85	1	24,698	0.00%
2022/04/28	11	38.20	0	0.00	38.05	11	24,853	0.04%
2022/04/27	5.1	38.20	4	37.85	38.20	1.1	24,827	0.00%
2022/04/26	6.1	39.98	6	39.73	39.40	0.1	24,640	0.00%
2022/04/25	38.2	41.43	2	42.20	40.90	36.2	24,401	0.15%
2022/04/22	18.2	44.12	2	43.75	43.85	16.2	24,199	0.07%
2022/04/21	10	43.94	7	43.10	43.10	3	24,298	0.01%
2022/04/20	9	43.56	0.2	44.00	43.60	8.8	24,620	0.04%
2022/04/19	25	44.72	1	44.90	44.50	24	24,576	0.10%
2022/04/18	44	45.53	3	45.15	44.75	41	24,596	0.17%
2022/04/15	7	47.07	15	47.01	46.80	-8	24,461	-0.03%
2022/04/14	6.3	47.10	13	46.96	46.80	-6.7	24,431	-0.03%
2022/04/13	2.3	46.90	29	46.89	47.10	-26.7	24,418	-0.11%
2022/04/12	8.3	46.15	9	46.38	46.70	-0.7	24,421	0.00%
2022/04/11	19.3	46.88	10	46.65	46.65	9.3	24,375	0.04%
2022/04/08	10	47.06	20	47.04	47.50	-10	24,241	-0.04%
2022/04/07	39	46.67	45	46.08	45.75	-6	24,089	-0.02%
2022/04/06	13	46.78	5	46.95	46.95	8	23,863	0.03%
2022/04/01	20	46.27	4	46.05	46.55	16	23,925	0.07%
2022/03/31	21	46.57	11	46.15	46.15	10	24,396	0.04%
2022/03/30	19	45.24	112	45.52	46.90	-93	24,614	-0.38%	大賣/
2022/03/29	13	46.58	14	46.10	46.00	-1	24,555	0.00%
2022/03/28	25	47.38	2	47.35	47.30	23	24,828	0.09%
2022/03/25	14	48.13	26	48.30	48.50	-12	25,621	-0.05%
2022/03/24	47	48.54	31.1	48.13	47.95	15.9	27,333	0.06%
2022/03/23	34	48.03	5	47.59	48.50	29	28,160	0.10%
2022/03/22	49	47.85	51.1	47.92	47.40	-2.1	27,779	-0.01%
2022/03/21	37	46.87	57	46.87	47.20	-20	26,656	-0.08%
2022/03/18	2	44.35	4	44.30	43.95	-2	25,846	-0.01%
2022/03/17	19	44.13	11	43.99	44.20	8	26,610	0.03%
2022/03/16	0	0.00	11.3	44.06	43.75	-11.3	26,726	-0.04%
2022/03/15	7	43.13	7	43.00	43.20	0	26,546	0.00%
2022/03/14	8	43.64	4.3	43.76	44.00	3.7	27,330	0.01%
2022/03/11	12	43.70	7	43.87	43.60	5	27,832	0.02%
2022/03/10	16	41.75	19	42.32	42.80	-3	27,391	-0.01%
2022/03/09	5.1	41.27	5	41.15	41.80	0.1	27,386	0.00%
2022/03/08	61.3	42.93	36	42.48	40.90	25.3	27,456	0.09%
2022/03/07	30	43.83	63	43.68	43.90	-33	26,189	-0.13%
2022/03/04	10	42.25	3	42.08	42.00	7	24,971	0.03%
2022/03/03	111	42.65	22	42.30	42.30	89	25,053	0.36%	大買/
2022/03/02	5	42.28	16	42.46	42.25	-11	25,338	-0.04%
2022/03/01	64	42.49	69	42.14	42.05	-5	26,021	-0.02%
2022/02/25	8	40.41	1	40.50	40.50	7	27,087	0.03%
2022/02/24	1	39.95	4	39.28	39.35	-3	27,790	-0.01%
2022/02/23	6	41.51	1	40.85	41.30	5	27,769	0.02%
2022/02/22	10	41.71	12	41.99	41.20	-2	27,786	-0.01%
2022/02/21	14	42.38	29	42.51	42.75	-15	27,345	-0.05%
2022/02/17	3	39.35	7	39.75	39.75	-4	26,629	-0.02%
2022/02/16	0	0.00	3	39.63	39.55	-3	26,832	-0.01%
2022/02/15	1	39.30	0	0.00	39.10	1	27,223	0.00%
2022/02/14	0	0.00	11	39.68	39.80	-11	28,130	-0.04%
2022/02/11	0	0.00	2	40.35	40.35	-2	28,247	-0.01%
2022/02/10	0	0.00	18	40.16	40.50	-18	28,566	-0.06%
2022/02/09	1	40.15	5	40.07	40.25	-4	29,265	-0.01%
2022/02/08	1	40.10	19.1	39.73	40.00	-18.1	29,287	-0.06%
2022/02/07	11	39.42	12	38.92	39.85	-1	29,340	0.00%
2022/01/26	1	36.90	1	37.15	37.00	0	29,320	0.00%
2022/01/25	7	37.22	5	37.19	36.75	2	29,502	0.01%
2022/01/24	2	37.38	15	36.96	37.10	-13	29,595	-0.04%
2022/01/21	9	38.60	5	39.16	38.15	4	29,608	0.01%
2022/01/20	20	38.78	21	39.09	39.25	-1	29,596	0.00%
2022/01/19	15	38.50	0	0.00	38.25	15	29,578	0.05%
2022/01/18	2	39.33	2	39.55	38.80	0	29,689	0.00%
2022/01/17	4	39.50	3	39.35	39.45	1	29,911	0.00%
2022/01/14	16	39.43	4.7	39.72	40.00	11.4	30,508	0.04%
2022/01/13	5.1	39.53	11	39.64	40.00	-5.9	30,450	-0.02%
2022/01/12	15	38.22	0	0.00	38.45	15	30,188	0.05%
2022/01/11	2	38.55	0	0.00	38.15	2	30,146	0.01%
2022/01/10	7	39.04	12	38.60	38.90	-5	30,244	-0.02%
2022/01/07	4	39.24	6	40.14	39.05	-2	30,235	-0.01%
2022/01/06	13.1	39.75	15	39.72	39.75	-1.9	30,272	-0.01%
2022/01/05	2	40.50	7	40.86	40.25	-5	30,346	-0.02%
2022/01/04	6	40.16	1	40.15	40.15	5	30,395	0.02%
2022/01/03	2.1	40.38	6	40.60	40.70	-3.9	30,572	-0.01%
2021/12/30	16	41.21	2	41.40	41.15	14	30,805	0.05%
2021/12/29	3	41.32	2	41.28	41.50	1	30,944	0.00%
2021/12/28	9	41.22	2	41.05	41.10	7	31,211	0.02%
2021/12/27	38	41.47	14	41.55	41.00	24	31,412	0.08%
2021/12/24	10.1	42.94	5	43.09	42.55	5.1	31,107	0.02%
2021/12/23	9	43.48	3	43.53	43.55	6	30,878	0.02%
2021/12/22	108	44.01	109	44.15	43.90	-1	30,458	0.00%	大買/大賣/
2021/12/21	20.1	42.96	37	43.61	44.55	-16.9	29,872	-0.06%
2021/12/20	33	43.76	50	43.38	44.05	-17	28,816	-0.06%
2021/12/17	44	41.22	69	41.45	41.70	-25	26,866	-0.09%
2021/12/16	3	39.38	10	39.73	39.40	-7	25,705	-0.03%
2021/12/15	5.1	40.01	7	39.81	39.95	-1.9	25,899	-0.01%
2021/12/14	31	40.47	36	39.75	39.65	-5	25,870	-0.02%
2021/12/13	135	40.64	161	40.13	40.90	-26	25,432	-0.10%	大買/大賣/
2021/12/10	35	38.88	14	38.51	38.50	21	24,588	0.09%
2021/12/09	71	38.87	102	38.48	38.45	-31	24,644	-0.13%	大賣/
2021/12/08	23	39.82	33	40.07	39.15	-10	24,884	-0.04%
2021/12/07	136	38.27	153	38.43	39.00	-17	24,544	-0.07%	大買/大賣/
2021/12/06	6	37.10	5	37.10	37.10	1	23,937	0.00%
2021/12/03	173	36.48	174.4	36.44	36.50	-1.4	23,783	-0.01%	大買/大賣/
2021/12/02	1.4	36.30	5	35.81	36.20	-3.6	23,710	-0.02%
2021/12/01	21	34.73	23	35.10	35.40	-2	23,638	-0.01%
2021/11/30	144	34.90	82	34.71	35.10	62	23,681	0.26%	大買/
2021/11/29	13	34.88	8	34.99	35.10	5	23,701	0.02%
2021/11/26	28	36.46	3	37.07	36.25	25	23,693	0.11%
2021/11/25	57	38.05	42	38.17	38.15	15	23,602	0.06%
2021/11/24	57	36.73	57	37.20	37.40	0	22,654	0.00%
2021/11/23	21	35.26	47	35.09	35.20	-26	21,411	-0.12%
2021/11/22	9	33.22	3	33.00	33.40	6	21,791	0.03%
2021/11/19	23	33.08	0	0.00	32.85	23	21,762	0.11%
2021/11/18	6	33.96	20	33.90	33.90	-14	21,745	-0.06%
2021/11/17	1	34.10	2	33.78	33.85	-1	21,904	0.00%
2021/11/16	10.1	34.30	3	34.55	34.10	7.1	22,142	0.03%
2021/11/15	10.1	34.70	2	34.55	34.75	8.1	22,263	0.04%
2021/11/12	4	35.86	6	36.01	35.55	-2	22,815	-0.01%
2021/11/11	26	36.68	28	36.58	36.25	-2	22,815	-0.01%
2021/11/10	4	35.23	1	35.65	34.95	3	22,256	0.01%
2021/11/09	9	35.61	0	0.00	35.70	9	22,466	0.04%
2021/11/08	6.1	36.20	43	36.30	36.25	-37	22,636	-0.16%
2021/11/05	4	34.45	0	0.00	34.30	4	22,459	0.02%
2021/11/04	9	35.42	6	36.08	35.15	3	22,738	0.01%
2021/11/03	3	35.85	3	35.75	35.70	0	23,539	0.00%
2021/11/02	6	35.65	6	35.80	35.15	0	23,573	0.00%
2021/11/01	3	35.43	3	34.98	35.20	0	23,736	0.00%
2021/10/29	2	34.75	1	34.90	35.10	1	23,880	0.00%
2021/10/28	6	34.80	8	34.93	34.85	-2	23,908	-0.01%
2021/10/27	1	35.10	15	35.18	35.30	-14	24,131	-0.06%
2021/10/26	11	35.52	2	35.38	35.60	9	24,736	0.04%
2021/10/25	5	34.22	12	34.48	35.05	-7	25,027	-0.03%
2021/10/22	31.1	35.00	8.1	33.85	33.70	23	25,424	0.09%
2021/10/21	0	0.00	3	36.82	36.90	-3	25,461	-0.01%
2021/10/20	4	36.66	0	0.00	36.05	4	25,804	0.02%
2021/10/19	1	36.50	2	36.68	36.60	-1	26,215	0.00%
2021/10/18	8	36.28	2	36.25	36.40	6	26,883	0.02%
2021/10/15	5	36.41	1	36.95	36.30	4	27,449	0.01%
2021/10/14	6	36.27	2	36.20	36.35	4	28,019	0.01%
2021/10/13	6	36.27	4	35.91	35.80	2	28,804	0.01%
2021/10/12	2	36.48	4	36.58	36.10	-2	29,292	-0.01%
2021/10/08	5	37.24	1	36.85	37.00	4	30,189	0.01%
2021/10/07	6	37.53	5	38.30	38.30	1	31,156	0.00%
2021/10/06	3	38.70	7	38.33	38.05	-4	32,370	-0.01%
2021/10/05	27	37.99	43	38.29	39.00	-16	33,509	-0.05%
2021/10/04	5	38.98	31	37.84	37.10	-26	34,130	-0.08%
2021/10/01	13.1	40.10	4	39.51	39.15	9.1	35,544	0.03%
2021/09/30	3	41.10	1	40.95	41.80	2	37,175	0.01%
2021/09/29	5	40.42	11	40.95	40.35	-6	38,748	-0.02%
2021/09/28	2	41.58	4.2	41.75	41.45	-2.2	41,331	-0.01%
2021/09/27	5.2	42.13	2	42.30	42.35	3.2	44,443	0.01%
2021/09/24	0	0.00	4	41.50	41.75	-4	49,121	-0.01%
2021/09/23	23.1	40.36	11	40.92	41.25	12.1	55,807	0.02%
2021/09/22	11	41.49	8	41.82	41.00	3	63,801	0.00%
2021/09/17	3	43.67	3	43.85	44.45	0	67,891	0.00%
2021/09/16	3	44.25	3	45.07	44.15	0	70,029	0.00%
2021/09/15	12	44.75	9	44.93	45.05	3	71,938	0.00%
2021/09/14	70	45.48	55	46.64	45.50	15	75,763	0.02%
2021/09/13	59	46.96	62	46.33	46.90	-3	79,590	0.00%
2021/09/10	10	46.37	24.3	45.98	46.35	-14.3	80,607	-0.02%
2021/09/09	5	44.08	4	44.35	44.95	1	81,642	0.00%
2021/09/08	2.1	44.75	3	44.03	43.70	-1	84,570	0.00%
2021/09/07	5	44.42	3	44.45	44.20	2	84,889	0.00%
2021/09/06	1	44.36	5.6	44.37	44.45	-4.6	85,072	-0.01%
2021/09/03	11	45.14	14	45.15	44.05	-3	85,000	0.00%
2021/09/02	13	44.87	25	44.50	44.40	-12	85,129	-0.01%
2021/09/01	7	46.34	26.5	46.50	46.05	-19.5	85,115	-0.02%
2021/08/31	5	46.76	20	46.58	46.85	-15	85,070	-0.02%
2021/08/30	18	46.37	5	46.46	46.40	13	85,302	0.02%
2021/08/27	7	45.98	0	0.00	45.85	7	85,511	0.01%
2021/08/26	70	45.94	57.3	47.21	46.00	12.7	85,671	0.01%
2021/08/25	10	43.88	12	44.13	44.10	-2	85,317	0.00%
2021/08/24	6	43.72	10	43.66	44.00	-4	89,217	0.00%
2021/08/23	104	44.79	99	44.24	44.10	5	93,474	0.01%	大買/
2021/08/20	25	42.95	32	43.26	43.40	-7	96,058	-0.01%
2021/08/19	35.1	44.09	25	43.59	42.75	10.1	98,816	0.01%
2021/08/18	35	43.04	24.1	44.16	45.40	11	100,762	0.01%
2021/08/17	53.1	45.67	33.1	44.84	44.30	20	102,491	0.02%
2021/08/16	5	47.64	6	48.09	47.80	-1	106,682	0.00%
2021/08/13	31	48.34	30	48.32	47.80	1	111,289	0.00%
2021/08/12	22	48.50	30	48.35	49.30	-8	115,351	-0.01%
2021/08/11	9	47.41	6	47.76	47.00	3	118,096	0.00%
2021/08/10	25.1	47.85	6	47.86	47.30	19.1	119,720	0.02%
2021/08/09	56.1	49.01	55	49.33	48.85	1.1	121,383	0.00%
2021/08/06	26	47.13	24	47.25	47.00	2	123,407	0.00%
2021/08/05	13	47.35	35.1	46.90	47.15	-22.1	126,196	-0.02%
2021/08/04	17	49.04	12	49.00	48.60	5	129,263	0.00%
2021/08/03	7	48.58	4.9	48.65	48.75	2.1	134,933	0.00%
2021/08/02	11.1	48.95	5	49.12	49.25	6.1	138,109	0.00%
2021/07/30	91.5	49.11	97	49.66	48.90	-5.6	142,440	0.00%
2021/07/29	18	47.46	8	48.39	48.90	10	146,402	0.01%
2021/07/28	15	46.75	32	47.39	46.90	-17	148,860	-0.01%
2021/07/27	38.1	47.69	28	47.81	46.50	10.1	151,587	0.01%
2021/07/26	122.2	48.91	82	50.58	48.55	40.2	154,472	0.03%	大買/
2021/07/23	23	49.44	20	49.85	50.40	3	157,355	0.00%
2021/07/22	31.7	48.63	25.4	48.58	48.20	6.3	158,348	0.00%
2021/07/21	34	51.28	8	50.89	49.30	26	159,661	0.02%
2021/07/20	36	52.28	46	51.68	51.50	-10	159,499	-0.01%
2021/07/19	35	54.19	16	54.09	53.10	19	159,337	0.01%
2021/07/16	97.1	53.19	104	52.88	53.00	-6.9	159,322	0.00%	大賣/
2021/07/15	46.1	52.87	24	53.17	54.40	22.1	159,147	0.01%
2021/07/14	38.5	50.66	128	50.26	50.70	-89.6	158,637	-0.06%	大賣/
2021/07/13	87.3	53.98	112.1	55.00	52.60	-24.8	158,188	-0.02%	大賣/
2021/07/12	60.1	58.44	115	58.93	57.40	-54.9	157,356	-0.03%	大賣/
2021/07/09	111	56.94	86	56.82	56.50	25	156,798	0.02%	大買/
2021/07/08	78	57.18	84	57.14	58.50	-6	156,468	0.00%
2021/07/07	59	57.29	45.4	57.23	56.50	13.7	155,332	0.01%
2021/07/06	39.2	60.72	87.1	60.12	59.60	-47.9	155,560	-0.03%
2021/07/05	153.1	62.21	96	61.72	61.30	57.1	156,896	0.04%	大買/
2021/07/02	161	60.23	97	60.66	60.10	64	154,581	0.04%	大買/
2021/07/01	203.2	60.41	118.1	60.53	58.80	85.2	153,370	0.06%	大買/大賣/
2021/06/30	265.5	62.75	231.5	62.37	61.20	34.1	151,103	0.02%	大買/大賣/
2021/06/29	308	58.71	263.2	59.35	59.50	44.8	147,776	0.03%	大買/大賣/
2021/06/28	90.3	52.85	198.1	53.93	55.70	-107.8	141,237	-0.08%	大賣/鉅額交易
2021/06/25	160	52.39	138.3	51.78	50.70	21.7	136,878	0.02%	大買/大賣/
2021/06/24	56	50.69	82	51.07	50.60	-26	135,237	-0.02%
2021/06/23	261	50.83	202.3	50.38	48.25	58.7	133,347	0.04%	大買/大賣/
2021/06/22	126.1	50.58	158	50.18	51.70	-32	130,040	-0.02%	大買/大賣/
2021/06/21	132.3	47.86	87	47.66	47.00	45.3	125,972	0.04%	大買/
2021/06/18	48	50.81	56	51.01	50.00	-8	124,583	-0.01%
2021/06/17	86.3	52.42	59	52.48	50.80	27.3	123,048	0.02%
2021/06/16	22	50.90	35	50.90	50.40	-13	120,480	-0.01%
2021/06/15	10.1	47.75	42	48.79	50.60	-31.9	120,113	-0.03%
2021/06/11	19	47.19	21	47.08	47.20	-2	119,897	0.00%
2021/06/10	9.5	45.86	20.1	46.03	47.10	-10.6	120,284	-0.01%
2021/06/09	27.1	47.64	16.1	47.37	46.80	11	120,431	0.01%
2021/06/08	21	47.66	19.1	48.72	48.55	1.9	120,709	0.00%
2021/06/07	29.2	47.77	38.2	46.07	47.20	-9.1	120,863	-0.01%
2021/06/04	44	50.78	127.1	50.98	49.95	-83	120,690	-0.07%	大賣/
2021/06/03	28.3	52.26	41	51.85	51.60	-12.7	121,601	-0.01%
2021/06/02	24.2	52.27	30	53.29	52.70	-5.8	121,644	0.00%
2021/06/01	98	53.06	89.1	53.02	53.30	8.9	122,374	0.01%
2021/05/31	110.1	52.35	92.2	52.87	52.40	17.9	121,105	0.01%	大買/
2021/05/28	47	47.45	80	48.36	48.70	-33	118,089	-0.03%
2021/05/27	90.3	45.42	90.1	44.98	44.30	0.2	116,115	0.00%
2021/05/26	117.2	43.93	373.1	43.35	44.10	-255.9	114,060	-0.22%	大買/大賣/鉅額交易
2021/05/25	73.1	44.36	114.5	44.59	44.00	-41.4	113,252	-0.04%	大賣/
2021/05/24	227.2	46.23	175.1	45.94	45.05	52.1	113,497	0.05%	大買/大賣/
2021/05/21	217.2	44.57	183.1	45.07	46.15	34.1	110,303	0.03%	大買/大賣/
2021/05/20	173	44.68	125.1	44.00	43.00	47.9	105,867	0.05%	大買/大賣/
2021/05/19	83.3	44.31	81.3	44.54	45.00	2	101,894	0.00%
2021/05/18	59.3	40.00	58.1	40.55	40.95	1.2	99,356	0.00%
2021/05/17	59.3	37.83	63.1	37.77	37.25	-3.9	97,397	0.00%
2021/05/14	52.1	43.28	121.1	43.18	41.35	-69	95,502	-0.07%	大賣/
2021/05/13	126.1	47.41	90.1	46.84	45.90	36	92,554	0.04%	大買/
2021/05/12	83.1	55.06	28.1	54.05	51.00	55	89,797	0.06%
2021/05/11	133.1	58.24	93.5	58.69	56.60	39.6	86,567	0.05%	大買/
2021/05/10	69.5	55.61	58	56.37	57.40	11.5	80,795	0.01%
2021/05/07	152	49.17	87.1	50.05	52.20	64.9	77,653	0.08%	大買/
2021/05/06	399.1	45.89	87	47.29	47.50	312.1	73,184	0.43%	大買/鉅額交易
2021/05/05	27	42.35	135	42.70	43.20	-108	68,736	-0.16%	大賣/鉅額交易
2021/05/04	157	40.45	76	39.95	39.30	81	66,023	0.12%	大買/
2021/05/03	73	44.30	140	44.34	42.65	-67	62,948	-0.11%	大賣/
2021/04/29	78	40.99	150.4	41.32	42.60	-72.4	59,681	-0.12%	大賣/
2021/04/28	39	39.70	139	39.13	38.75	-100	56,519	-0.18%	大賣/
2021/04/27	172	39.74	80.5	38.88	40.00	91.5	55,435	0.17%	大買/
2021/04/26	34	36.85	15	38.59	39.25	19	53,702	0.04%
2021/04/23	55	34.43	12.7	35.08	35.70	42.3	53,554	0.08%
2021/04/22	18.5	37.52	525	37.97	36.25	-506.5	53,573	-0.95%	大賣/鉅額交易
2021/04/21	25	35.15	13	34.21	35.40	12	53,448	0.02%
2021/04/20	27	33.14	66	32.40	34.50	-39	53,279	-0.07%
2021/04/19	61	33.91	34	32.66	34.70	27	53,408	0.05%
2021/04/16	34	31.44	30	31.29	31.55	4	53,007	0.01%
2021/04/15	56	28.61	11	28.85	28.70	45	52,922	0.09%
2021/04/14	48	28.00	26	28.03	27.80	22	53,582	0.04%
2021/04/13	42.3	28.13	31.3	27.61	27.40	11	55,897	0.02%
2021/04/12	512	28.09	20	28.44	29.00	492	59,126	0.83%	大買/鉅額交易
2021/04/09	107.3	26.31	95	26.44	26.80	12.3	58,542	0.02%	大買/
2021/04/08	6	24.95	20	24.95	24.95	-14	56,092	-0.02%
2021/04/07	75	22.57	60	22.53	22.70	15	56,933	0.03%
2021/04/06	131	21.64	130.3	22.00	22.70	0.7	56,288	0.00%	大買/大賣/
2021/04/01	74	20.86	76	20.94	20.75	-2	54,838	0.00%
2021/03/31	57	19.01	109	18.95	19.50	-52	52,181	-0.10%	大賣/
2021/03/30	60	18.25	1	18.20	18.30	59	51,223	0.12%
2021/03/29	12.8	18.31	31	18.39	18.30	-18.2	52,583	-0.03%
2021/03/26	2	17.75	0	0.00	17.80	2	55,864	0.00%
2021/03/25	30	17.95	21	17.98	17.55	9	58,787	0.02%
2021/03/24	2	17.38	0	0.00	17.30	2	58,813	0.00%
2021/03/23	7	17.67	1	17.60	17.55	6	59,227	0.01%
2021/03/22	10	17.70	6.2	17.72	17.70	3.8	60,007	0.01%
2021/03/19	1	17.80	0	0.00	17.50	1	61,924	0.00%
2021/03/18	11	17.75	6	17.76	17.75	5	63,665	0.01%
2021/03/17	4	17.89	2	17.88	17.85	2	66,518	0.00%
2021/03/16	13	17.73	14	17.86	17.75	-1	67,843	0.00%
2021/03/15	32	18.39	0	0.00	18.35	32	67,472	0.05%
2021/03/12	6	18.65	24	18.58	18.75	-18	67,060	-0.03%
2021/03/11	3	18.23	2.3	18.29	18.25	0.7	66,686	0.00%
2021/03/10	10	18.25	48	18.20	18.20	-38	66,651	-0.06%
2021/03/09	53	18.53	16	18.87	18.40	37	66,366	0.06%
2021/03/08	43	18.03	39	18.08	18.10	4	65,151	0.01%
2021/03/05	67	18.31	19	18.25	17.85	48	64,811	0.07%
2021/03/04	32.2	18.44	70	18.67	18.60	-37.8	63,711	-0.06%
2021/03/03	75	18.01	42	18.05	17.75	33	61,301	0.05%
2021/03/02	3	17.67	6	17.75	17.30	-3	60,155	0.00%
2021/02/26	10	17.50	12	17.59	17.45	-2	59,714	0.00%
2021/02/25	21	17.28	16	17.29	17.45	5	58,896	0.01%
2021/02/24	92	17.28	41	16.88	16.50	51	58,000	0.09%
2021/02/23	4	16.60	38	16.95	17.20	-34	55,364	-0.06%
2021/02/22	17	15.72	5	15.63	15.65	12	54,002	0.02%
2021/02/19	0	0.00	35	15.13	15.45	-35	53,465	-0.07%
2021/02/18	13	15.09	5	15.01	15.40	8	52,997	0.02%
2021/02/17	34	14.18	1	13.80	14.25	33	52,242	0.06%
2021/02/05	1	13.40	0	0.00	13.40	1	51,850	0.00%
2021/02/04	1	13.75	1	13.65	13.65	0	51,731	0.00%
2021/02/03	4	13.70	0	0.00	13.70	4	51,751	0.01%
2021/02/02	7	13.88	6	13.90	14.20	1	51,453	0.00%
2021/02/01	0	0.00	41	13.32	13.80	-41	51,289	-0.08%
2021/01/29	2	13.85	0	0.00	13.60	2	51,075	0.00%
2021/01/28	1	13.95	0	0.00	13.90	1	51,168	0.00%
2021/01/25	1	15.25	1	15.55	15.25	0	51,006	0.00%
2021/01/20	6	15.08	5	14.50	14.60	1	50,138	0.00%
2021/01/19	0	0.00	61	15.60	15.35	-61	49,711	-0.12%
2021/01/18	0	0.00	11	14.80	15.10	-11	49,391	-0.02%
2021/01/15	0	0.00	9	15.98	15.70	-9	48,895	-0.02%
2021/01/14	36	16.48	32	16.37	16.40	4	48,484	0.01%
2021/01/13	1	15.80	3	15.92	16.10	-2	47,717	0.00%
2021/01/12	20	16.06	10	15.83	15.70	10	47,363	0.02%
2021/01/11	6	16.83	4	16.70	16.65	2	46,697	0.00%
2021/01/08	4	16.54	7	16.74	16.80	-3	46,275	-0.01%
2021/01/07	25	17.16	117.5	17.50	16.85	-92.5	45,602	-0.20%	大賣/
2021/01/06	240	18.60	204.5	17.86	17.65	35.5	44,235	0.08%	大買/大賣/
2021/01/05	52.1	17.86	22	17.63	17.80	30.1	41,253	0.07%
2021/01/04	18	16.33	40	16.55	16.50	-22	37,384	-0.06%
2020/12/31	0	0.00	8	15.66	15.75	-8	35,812	-0.02%
2020/12/30	56	15.95	41	15.72	15.50	15	35,197	0.04%
2020/12/29	9	15.56	21	15.47	15.35	-12	33,981	-0.04%
2020/12/28	19	15.11	7	15.19	15.00	12	32,612	0.04%
2020/12/25	14	15.49	23	15.65	15.50	-9	31,474	-0.03%
2020/12/24	22	15.73	8	15.63	15.50	14	30,591	0.05%
2020/12/23	11	15.81	2	15.33	16.00	9	29,622	0.03%
2020/12/22	125	16.51	28	16.25	15.20	97	28,061	0.35%	大買/
2020/12/21	71	15.49	26	15.68	15.75	45	24,162	0.19%
2020/12/18	9	14.33	26	14.10	14.35	-17	21,095	-0.08%
2020/12/17	5	14.00	8	14.48	14.20	-3	20,410	-0.01%
2020/12/16	209	14.65	223	14.26	14.25	-14	19,874	-0.07%	大買/大賣/
2020/12/15	70	14.62	25	14.91	14.15	45	18,916	0.24%
2020/12/14	29	14.18	13	14.27	14.30	16	17,025	0.09%
2020/12/11	58	13.45	40	13.73	13.75	18	14,796	0.12%
2020/12/10	1	12.80	11	12.80	12.85	-10	11,829	-0.08%
2020/12/09	0	0.00	1	11.70	11.70	-1	10,342	-0.01%
2020/12/08	0	0.00	12	11.93	11.90	-12	10,395	-0.12%
2020/12/07	12	12.18	0	0.00	12.10	12	10,456	0.11%
2020/12/04	0	0.00	3	12.10	12.05	-3	10,470	-0.03%
2020/12/03	1	12.10	1	12.00	11.70	0	10,500	0.00%
2020/12/02	2	11.85	3	11.95	11.80	-1	10,700	-0.01%
2020/12/01	7	11.74	5	11.83	11.90	2	10,639	0.02%
2020/11/30	12	12.02	3	11.85	12.05	9	10,467	0.09%
2020/11/27	0	0.00	6	11.60	11.70	-6	9,940	-0.06%
2020/11/26	3	11.55	2	11.30	11.35	1	9,580	0.01%
2020/11/25	1	11.10	5	11.21	11.20	-4	9,397	-0.04%
2020/11/24	6	11.00	13	11.00	11.00	-7	8,983	-0.08%
2020/11/23	14	11.08	56	10.62	11.05	-42	8,851	-0.47%
2020/11/13	0	0.00	2	10.15	10.20	-2	8,005	-0.02%
2020/11/12	2	10.10	0	0.00	10.15	2	8,024	0.02%
2020/11/11	0	0.00	8	10.44	10.45	-8	7,943	-0.10%
2020/11/05	54	10.50	0	0.00	10.20	54	7,639	0.71%
2020/11/04	50	10.30	50	10.40	10.40	0	7,326	0.00%
2020/11/03	0	0.00	1	9.99	10.00	-1	7,010	-0.01%
2020/10/26	1	10.05	0	0.00	10.00	1	6,471	0.02%
2020/10/22	0	0.00	2	10.15	10.15	-2	6,408	-0.03%
2020/10/21	0	0.00	1	9.99	9.99	-1	6,228	-0.02%
2020/10/14	0	0.00	10	9.98	10.15	-10	5,953	-0.17%
2020/10/13	10	9.90	10	9.88	9.88	0	5,855	0.00%
2020/10/12	10	10.10	1	9.95	9.99	9	5,903	0.15%
2020/10/07	10	9.76	2	9.90	9.90	8	5,832	0.14%
2020/10/06	0	0.00	13	9.79	9.89	-13	5,806	-0.22%
2020/09/29	1	9.30	0	0.00	9.31	1	5,745	0.02%
2020/09/25	2	9.12	3	9.19	9.18	-1	5,804	-0.02%
2020/09/24	7	9.21	0	0.00	9.17	7	5,766	0.12%
2020/09/23	1	9.50	0	0.00	9.50	1	5,670	0.02%
2020/09/22	6	9.72	0	0.00	9.70	6	5,586	0.11%
2020/09/21	0	0.00	2	9.82	9.90	-2	5,528	-0.04%
2020/09/18	0	0.00	1	10.00	9.87	-1	5,433	-0.02%
2020/09/17	12	9.90	0	0.00	9.86	12	5,370	0.22%
2020/09/16	0	0.00	5	10.05	10.20	-5	5,064	-0.10%
2020/09/14	0	0.00	4	10.45	10.30	-4	4,917	-0.08%
2020/09/11	3	10.82	3	10.70	10.30	0	4,782	0.00%
2020/09/09	0	0.00	1	10.25	10.65	-1	4,283	-0.02%
2020/09/08	12	10.35	1	10.30	10.25	11	4,044	0.27%
2020/09/07	0	0.00	36	9.99	10.40	-36	3,675	-0.98%
2020/09/04	0	0.00	9	9.43	9.46	-9	3,309	-0.27%
2020/09/03	4	9.30	0	0.00	9.37	4	3,253	0.12%
2020/09/01	0	0.00	1	9.17	9.19	-1	3,220	-0.03%
2020/08/31	0	0.00	51	9.36	9.32	-51	3,231	-1.58%
2020/08/28	0	0.00	0.5	8.72	8.75	-0.5	3,043	-0.02%
2020/08/27	36	8.90	0	0.00	8.88	36	3,019	1.19%
2020/08/25	2	8.52	0	0.00	8.52	2	2,769	0.07%
2020/08/20	4	8.11	0	0.00	8.07	4	2,986	0.13%
2020/08/18	4	8.37	0	0.00	8.45	4	2,881	0.14%
2020/08/17	6	8.53	1	8.57	8.57	5	2,847	0.18%
2020/08/14	2	8.29	0	0.00	8.35	2	2,786	0.07%
2020/07/16	0	0.00	3	8.33	8.34	-3	3,024	-0.10%
2020/07/14	5	8.04	0	0.00	8.03	5	2,992	0.17%
2020/07/06	0	0.00	1	8.19	8.27	-1	3,132	-0.03%
2020/06/23	0	0.00	2	8.37	8.36	-2	3,233	-0.06%
2020/06/22	3	8.32	1	8.30	8.46	2	3,286	0.06%
2020/06/11	2	8.36	0	0.00	8.34	2	3,653	0.05%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/01	1	7.82	5	7.87	7.81	-4	3,931	-0.10%
2020/05/28	6	8.12	0	0.00	8.14	6	3,929	0.15%
2020/05/11	0	0.00	2	7.55	7.63	-2	3,726	-0.05%
2020/04/27	1	7.23	0	0.00	7.16	1	3,850	0.03%
2020/04/16	5	7.11	0	0.00	7.12	5	3,815	0.13%
2020/04/07	0	0.00	1	6.74	6.74	-1	3,962	-0.03%
2020/03/17	0	0.00	15	6.20	6.21	-15	4,242	-0.35%
2020/03/13	5	7.09	0	0.00	7.15	5	4,089	0.12%
2020/03/12	5	7.90	0	0.00	7.74	5	3,916	0.13%
2020/03/09	5	9.00	0	0.00	8.90	5	3,663	0.14%
2020/03/06	1	9.20	0	0.00	9.21	1	3,588	0.03%
2020/03/04	0	0.00	27	9.34	9.30	-27	3,569	-0.76%
2020/03/03	0	0.00	5	9.38	9.30	-5	3,567	-0.14%
2020/03/02	14	8.85	1	8.89	9.00	13	3,545	0.37%
2020/02/27	7	9.16	0	0.00	9.06	7	3,617	0.19%
2020/02/18	10	9.38	0	0.00	9.41	10	3,588	0.28%
2020/02/06	0	0.00	1	9.51	9.52	-1	4,194	-0.02%
2020/02/03	4	9.13	0	0.00	9.13	4	4,182	0.10%
2020/01/31	7	9.29	0	0.00	9.32	7	4,116	0.17%
2020/01/30	7	9.54	0	0.00	9.32	7	4,022	0.17%
2020/01/09	0	0.00	10	10.20	10.25	-10	3,871	-0.26%
2020/01/08	10	10.15	0	0.00	10.10	10	3,916	0.26%
2020/01/06	1	10.35	1	10.35	10.40	0	3,919	0.00%
2020/01/03	1	10.55	1	10.70	10.50	0	3,944	0.00%
2020/01/02	0	0.00	1	10.75	10.75	-1	3,871	-0.03%
2019/12/31	4	10.64	4	10.64	10.65	0	3,837	0.00%
2019/12/30	4	10.64	3	10.65	10.60	1	3,759	0.03%
2019/12/27	0	0.00	1	10.35	10.35	-1	3,581	-0.03%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/18	0	0.00	1	10.15	10.15	-1	3,320	-0.03%
2019/12/17	1	10.15	1	10.05	10.10	0	3,275	0.00%
2019/12/16	0	0.00	11	10.00	9.99	-11	3,207	-0.34%
2019/12/13	0	0.00	6	9.83	9.83	-6	3,091	-0.19%
2019/12/12	0	0.00	1	9.86	9.84	-1	3,071	-0.03%
2019/12/11	1	9.69	0	0.00	9.76	1	3,053	0.03%
2019/12/09	1	9.65	0	0.00	9.64	1	3,050	0.03%
2019/11/14	0	0.00	2	9.36	9.32	-2	3,002	-0.07%
2019/11/11	1	9.47	0	0.00	9.46	1	3,257	0.03%
2019/11/08	0	0.00	4	9.89	9.87	-4	3,199	-0.13%
2019/11/06	1	9.86	4	9.94	9.86	-3	3,246	-0.09%
2019/11/05	10	10.05	21	10.10	10.10	-11	3,174	-0.35%
2019/11/01	0	0.00	1	9.16	9.22	-1	2,878	-0.03%
2019/10/30	0	0.00	5	9.10	9.09	-5	2,949	-0.17%
2019/10/22	21	9.36	20	9.43	9.36	1	3,091	0.03%
2019/10/21	2	9.37	1	9.34	9.40	1	3,119	0.03%
2019/10/17	4	9.11	0	0.00	9.10	4	3,266	0.12%
2019/10/07	1	9.33	0	0.00	9.32	1	3,152	0.03%
2019/10/04	1	9.51	10	9.51	9.51	-9	3,137	-0.29%
2019/10/03	5	9.63	0	0.00	9.54	5	3,133	0.16%
2019/09/27	7	9.78	0	0.00	9.74	7	3,179	0.22%
2019/09/26	5	9.85	1	9.84	9.85	4	3,222	0.12%
2019/09/23	5	10.05	0	0.00	10.00	5	3,243	0.15%
2019/09/19	1	10.15	0	0.00	10.15	1	3,244	0.03%
2019/09/16	1	10.30	0	0.00	10.30	1	3,421	0.03%
2019/09/06	0	0.00	21	10.15	10.20	-21	3,497	-0.60%
2019/09/04	0	0.00	1	10.15	10.15	-1	3,473	-0.03%
2019/08/30	10	9.84	0	0.00	9.92	10	3,481	0.29%
2019/08/29	5	9.82	0	0.00	9.80	5	3,506	0.14%
2019/08/21	5	9.98	0	0.00	9.99	5	3,633	0.14%
2019/08/19	0	0.00	170	9.97	9.96	-170	3,954	-4.30%	大賣/鉅額交易
2019/08/16	172	9.78	0	0.00	9.76	172	3,990	4.31%	大買/鉅額交易
2019/08/08	0	0.00	2	10.00	9.99	-2	4,068	-0.05%
2019/08/06	0	0.00	3	10.05	10.20	-3	4,156	-0.07%
2019/08/05	5	10.35	8	10.35	10.35	-3	4,223	-0.07%
2019/08/02	1	10.40	27	10.40	10.45	-26	4,354	-0.60%
2019/08/01	2	10.45	5	10.45	10.45	-3	4,449	-0.07%
2019/07/31	8	10.55	5	10.55	10.55	3	4,528	0.07%
2019/07/30	11	10.63	0	0.00	10.60	11	4,638	0.24%
2019/07/29	5	10.70	0	0.00	10.70	5	5,056	0.10%
2019/07/26	10	10.66	20	10.71	10.75	-10	5,495	-0.18%
2019/07/25	9	10.61	2	10.60	10.60	7	5,543	0.13%
2019/07/24	14	10.70	2	10.75	10.65	12	5,620	0.21%
2019/07/23	4	10.86	4	10.88	10.85	0	5,661	0.00%
2019/07/22	0	0.00	32	10.71	10.80	-32	5,714	-0.56%
2019/07/19	0	0.00	6	10.58	10.65	-6	5,716	-0.10%
2019/07/18	2	10.50	2	10.50	10.50	0	5,969	0.00%
2019/07/16	2	10.40	2	10.40	10.45	0	6,425	0.00%
2019/07/11	1	10.40	1	10.40	10.40	0	6,644	0.00%
2019/07/10	9	10.35	4	10.35	10.35	5	6,814	0.07%
2019/07/09	2	10.40	2	10.40	10.40	0	6,829	0.00%
2019/07/08	5	10.43	4	10.45	10.45	1	6,880	0.01%
2019/07/05	3	10.60	3	10.55	10.60	0	6,910	0.00%
2019/07/03	9	10.59	4	10.65	10.55	5	7,105	0.07%
2019/07/02	8	10.58	2	10.65	10.70	6	7,240	0.08%
2019/07/01	7	10.55	2	10.55	10.55	5	7,356	0.07%
2019/06/28	3	10.52	2	10.55	10.50	1	7,393	0.01%
2019/06/27	3	10.58	3	10.60	10.55	0	7,436	0.00%
2019/06/25	1	10.55	12	10.61	10.45	-11	7,533	-0.15%
2019/06/24	4	10.74	1	10.65	10.65	3	7,617	0.04%
2019/06/21	11	10.65	2	10.63	10.65	9	7,609	0.12%
2019/06/18	1	10.30	1	10.30	10.30	0	7,832	0.00%
2019/06/17	4	10.35	4	10.35	10.40	0	8,077	0.00%
2019/06/14	3	10.40	0	0.00	10.35	3	8,178	0.04%
2019/06/10	1	10.50	0	0.00	10.50	1	8,440	0.01%
2019/06/06	6	10.50	1	10.50	10.50	5	8,546	0.06%
2019/06/05	5	10.55	0	0.00	10.50	5	8,624	0.06%
2019/05/31	1	10.40	6	10.43	10.40	-5	9,298	-0.05%
2019/05/30	2	10.38	1	10.35	10.35	1	9,623	0.01%
2019/05/29	2	10.45	2	10.40	10.45	0	9,685	0.00%
2019/05/28	7	10.29	4	10.45	10.60	3	9,733	0.03%
2019/05/27	36	10.50	22	10.47	10.35	14	9,845	0.14%
2019/05/23	2	10.88	1	10.85	10.80	1	9,900	0.01%
2019/05/21	3	10.80	8	10.86	10.90	-5	10,283	-0.05%
2019/05/20	11	10.80	6	10.80	10.80	5	10,291	0.05%
2019/05/17	2	10.83	2	10.85	10.85	0	10,353	0.00%
2019/05/16	2	11.03	0	0.00	11.00	2	10,312	0.02%
2019/05/15	6	11.08	6	11.10	11.05	0	10,408	0.00%
2019/05/14	7	10.95	6	10.95	11.05	1	10,605	0.01%
2019/05/13	2	10.80	2	10.85	10.85	0	10,715	0.00%
2019/05/10	6	10.58	6	10.58	10.60	0	11,052	0.00%
2019/05/09	11	10.81	10	10.81	10.70	1	11,126	0.01%
2019/05/08	11	10.89	31	10.80	11.00	-20	11,056	-0.18%
2019/05/07	6	11.12	7	11.15	11.10	-1	11,031	-0.01%
2019/05/06	28	11.38	23	11.38	11.20	5	10,971	0.05%
2019/05/03	25	11.82	22	11.81	11.85	3	10,577	0.03%
2019/05/02	4	12.35	4	12.31	12.35	0	10,166	0.00%
2019/04/30	5	12.10	14	12.26	12.30	-9	10,111	-0.09%
2019/04/29	10	12.15	10	12.15	12.05	0	10,108	0.00%
2019/04/26	18	12.39	20	12.40	12.30	-2	10,046	-0.02%
2019/04/25	9	12.48	9	12.49	12.55	0	9,951	0.00%
2019/04/24	22	12.60	20	12.61	12.45	2	9,822	0.02%
2019/04/23	4	12.30	5	12.28	12.45	-1	9,537	-0.01%
2019/04/22	12	12.24	9	12.20	12.30	3	9,344	0.03%
2019/04/19	3	11.97	0	0.00	11.95	3	9,136	0.03%
2019/04/18	4	12.04	4	12.03	11.95	0	9,258	0.00%
2019/04/17	3	11.97	3	12.00	12.05	0	9,305	0.00%
2019/04/16	3	12.00	22	11.86	12.05	-19	9,241	-0.21%
2019/04/15	3	11.92	0	0.00	11.90	3	9,104	0.03%
2019/04/12	5	11.79	0	0.00	11.75	5	9,235	0.05%
2019/04/11	3	11.88	0	0.00	11.90	3	9,227	0.03%
2019/04/10	9	11.95	0	0.00	12.00	9	9,188	0.10%
2019/04/09	0	0.00	1	12.05	12.05	-1	9,131	-0.01%
2019/04/08	0	0.00	1	11.95	11.85	-1	9,048	-0.01%
2019/04/03	0	0.00	6	11.56	11.70	-6	8,878	-0.07%
2019/04/02	5	11.40	0	0.00	11.45	5	8,773	0.06%
2019/04/01	0	0.00	2	11.50	11.40	-2	8,713	-0.02%
2019/03/27	5	11.50	0	0.00	11.40	5	8,687	0.06%
2019/03/26	0	0.00	1	11.60	11.50	-1	8,615	-0.01%
2019/03/25	2	11.35	9	11.41	11.40	-7	8,594	-0.08%
2019/03/22	1	11.55	4	11.55	11.55	-3	8,526	-0.04%
2019/03/20	2	11.68	101	11.84	11.70	-99	8,396	-1.18%	大賣/
2019/03/19	20	11.95	1	11.95	11.95	19	8,157	0.23%
2019/03/18	2	11.95	0	0.00	11.90	2	8,057	0.02%
2019/03/15	5	11.90	4	11.95	11.95	1	8,085	0.01%
2019/03/14	5	11.91	0	0.00	11.90	5	8,071	0.06%
2019/03/08	30	12.00	5	12.00	11.95	25	8,322	0.30%
2019/03/07	10	12.18	0	0.00	12.10	10	8,279	0.12%
2019/03/06	16	12.39	1	12.45	12.40	15	8,456	0.18%
2019/03/05	0	0.00	2	12.28	12.30	-2	8,093	-0.02%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/26	1	12.05	0	0.00	12.10	1	7,706	0.01%
2019/02/25	1	12.15	1	12.25	12.15	0	7,565	0.00%
2019/02/22	9	12.09	0	0.00	12.05	9	7,434	0.12%
2019/02/21	0	0.00	2	12.23	12.30	-2	7,250	-0.03%
2019/02/20	5	12.05	11	12.29	12.05	-6	7,093	-0.08%
2019/02/19	1	11.90	0	0.00	11.90	1	6,848	0.01%
2019/02/18	1	11.90	0	0.00	11.90	1	6,850	0.01%
2019/02/15	7	11.92	0	0.00	11.90	7	6,849	0.10%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/13	25	12.23	1	12.45	12.15	24	6,807	0.35%
2019/02/12	5	12.10	6	12.29	12.30	-1	6,656	-0.02%
2019/02/11	1	12.20	16	12.10	12.00	-15	6,421	-0.23%
2019/01/29	6	11.16	10.6	11.20	11.25	-4.6	5,784	-0.08%
2019/01/25	10	11.15	0	0.00	11.10	10	5,744	0.17%
2019/01/23	0	0.00	6	11.15	11.20	-6	5,744	-0.10%
2019/01/22	2	11.10	0	0.00	11.10	2	5,759	0.03%
2019/01/21	0	0.00	1	11.15	11.10	-1	5,859	-0.02%
2019/01/16	2	10.90	0	0.00	10.85	2	6,230	0.03%
2019/01/15	3	10.80	1	10.90	10.90	2	6,303	0.03%
2019/01/11	1	10.90	0	0.00	10.90	1	6,485	0.02%
2019/01/10	3	11.00	0	0.00	11.00	3	6,475	0.05%
2019/01/09	7	10.92	1	11.15	11.20	6	6,402	0.09%
2019/01/08	1	10.70	0	0.00	10.70	1	6,276	0.02%
2019/01/07	0	0.00	5	10.65	10.75	-5	6,281	-0.08%
2019/01/04	11	10.26	10	10.40	10.35	1	6,333	0.02%
2019/01/03	14	10.81	0	0.00	10.70	14	6,338	0.22%
2019/01/02	0	0.00	25	10.95	10.95	-25	6,371	-0.39%
2018/12/20	1	10.95	0	0.00	11.00	1	7,110	0.01%
2018/12/18	1	11.20	0	0.00	11.20	1	7,709	0.01%
2018/12/13	5	11.30	0	0.00	11.30	5	8,120	0.06%
2018/12/12	5	11.25	5	11.35	11.30	0	8,196	0.00%
2018/12/11	0	0.00	20	11.25	11.20	-20	8,161	-0.25%
2018/12/10	1	11.25	0	0.00	11.20	1	8,290	0.01%
2018/12/07	0	0.00	2	11.60	11.50	-2	8,274	-0.02%
2018/12/06	1	11.65	6	11.73	11.40	-5	8,298	-0.06%
2018/12/05	3	11.80	39	12.01	11.85	-36	8,402	-0.43%
2018/12/04	10	11.86	2	12.00	11.85	8	8,327	0.10%
2018/12/03	0	0.00	1	11.90	11.90	-1	8,343	-0.01%
2018/11/30	14	11.66	0	0.00	11.60	14	8,475	0.17%
2018/11/29	6	11.88	0	0.00	11.80	6	8,448	0.07%
2018/11/28	0	0.00	1	11.35	11.30	-1	8,206	-0.01%
2018/11/27	1	11.05	6	11.18	11.20	-5	8,265	-0.06%
2018/11/21	1	11.35	0	0.00	11.35	1	9,185	0.01%
2018/11/20	1	11.45	0	0.00	11.40	1	9,329	0.01%
2018/11/19	10	11.55	0	0.00	11.55	10	9,637	0.10%
2018/11/14	0	0.00	1	11.55	11.65	-1	10,334	-0.01%
2018/11/13	1	11.10	0	0.00	11.25	1	10,618	0.01%
2018/11/12	22	11.34	0	0.00	11.40	22	10,829	0.20%
2018/11/09	20	11.63	0	0.00	11.65	20	11,095	0.18%
2018/11/08	8	11.77	1	11.85	11.85	7	11,604	0.06%
2018/11/07	5	11.75	0	0.00	11.75	5	12,554	0.04%
2018/11/06	21	11.70	0	0.00	11.65	21	13,221	0.16%
2018/11/02	0	0.00	4	11.96	11.80	-4	13,594	-0.03%
2018/10/29	0	0.00	7	11.14	11.50	-7	13,966	-0.05%
2018/10/26	5	10.70	1	10.70	10.85	4	13,982	0.03%
2018/10/25	2	11.10	0	0.00	11.05	2	13,832	0.01%
2018/10/24	1	11.85	1	11.85	11.85	0	13,778	0.00%
2018/10/23	2	12.30	0	0.00	12.25	2	13,825	0.01%
2018/10/22	1	12.80	0	0.00	12.70	1	13,880	0.01%
2018/10/19	1	12.55	0	0.00	12.55	1	14,236	0.01%
2018/10/18	3	13.00	0	0.00	13.00	3	14,220	0.02%
2018/10/17	1	12.95	1	13.35	12.90	0	14,461	0.00%
2018/10/16	1	13.05	0	0.00	13.20	1	14,446	0.01%
2018/10/15	0	0.00	1	13.15	13.15	-1	14,518	-0.01%
2018/10/12	1	12.95	0	0.00	13.10	1	14,495	0.01%
2018/10/11	0	0.00	3	12.88	12.85	-3	14,535	-0.02%
2018/10/09	0	0.00	2	13.65	13.70	-2	14,422	-0.01%
2018/10/08	2	13.75	10	13.60	13.65	-8	14,426	-0.06%
2018/10/05	1	13.60	2	13.60	13.60	-1	14,547	-0.01%
2018/10/03	1	14.15	0	0.00	14.10	1	14,705	0.01%
2018/10/02	5	14.35	0	0.00	14.25	5	14,676	0.03%
2018/10/01	15	14.47	5	14.30	14.50	10	14,670	0.07%
2018/09/28	1	14.40	0	0.00	14.45	1	14,652	0.01%
2018/09/27	3	14.55	1	14.75	14.75	2	14,525	0.01%
2018/09/26	6	14.51	4	14.73	14.65	2	14,427	0.01%
2018/09/25	2	14.28	3	14.42	14.40	-1	14,220	-0.01%
2018/09/21	2	14.00	0	0.00	13.95	2	13,946	0.01%
2018/09/20	1	13.85	0	0.00	13.95	1	14,010	0.01%
2018/09/19	0	0.00	2	13.95	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	1	13.65	13.50	-1	13,961	-0.01%
2018/09/17	1	13.30	0	0.00	13.35	1	13,963	0.01%
2018/09/12	0	0.00	0.4	13.15	13.25	-0.4	14,253	0.00%
2018/09/11	2	13.25	1	13.20	13.15	1	14,359	0.01%
2018/09/10	3	13.15	0	0.00	13.00	3	14,316	0.02%
2018/09/07	3	13.52	2	13.60	13.50	1	14,138	0.01%
2018/09/06	2	13.45	6	13.34	13.15	-4	14,021	-0.03%
2018/09/05	1	13.65	0	0.00	13.65	1	13,890	0.01%
2018/09/03	1	13.85	0	0.00	13.65	1	13,905	0.01%
2018/08/31	5	13.91	0	0.00	14.00	5	13,911	0.04%
2018/08/30	0	0.00	1	14.35	14.30	-1	13,778	-0.01%
2018/08/29	2	14.05	13	14.02	14.00	-11	13,775	-0.08%
2018/08/28	2	14.68	2	14.53	14.45	0	13,557	0.00%
2018/08/27	2	14.90	0	0.00	14.95	2	13,489	0.01%
2018/08/24	8	15.13	0.9	15.05	15.05	7.1	13,586	0.05%
2018/08/23	15	15.33	24	15.45	15.50	-9	13,303	-0.07%
2018/08/22	5	15.15	76	15.16	15.00	-71	13,059	-0.54%
2018/08/21	83	15.08	4	15.21	15.05	79	12,971	0.61%
2018/08/20	1	14.60	2	14.70	14.55	-1	12,662	-0.01%
2018/08/17	8	15.48	4.5	15.40	15.00	3.5	12,321	0.03%
2018/08/16	10	15.10	30	14.95	15.35	-20	12,002	-0.17%
2018/08/15	72	15.73	32	16.12	15.60	40	11,641	0.34%
2018/08/14	106	15.01	207	14.89	15.60	-101	11,049	-0.91%	大買/大賣/鉅額交易
2018/08/13	201	14.69	207	14.62	14.45	-6	10,062	-0.06%	大買/大賣/
2018/08/10	205	14.45	103	14.44	14.25	102	9,425	1.08%	大買/大賣/鉅額交易
2018/08/08	0	0.00	0.1	13.80	13.90	-0.1	9,088	0.00%
2018/08/03	0	0.00	3	14.35	13.85	-3	8,889	-0.03%
2018/08/01	1	14.15	0	0.00	14.20	1	8,717	0.01%
2018/07/31	0	0.00	2	14.15	14.25	-2	8,653	-0.02%
2018/07/30	0	0.00	1	14.10	14.15	-1	8,570	-0.01%
2018/07/26	42	13.80	44	13.81	13.80	-2	8,311	-0.02%
2018/07/25	0	0.00	2	13.63	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	22	13.46	13.45	-22	7,810	-0.28%
2018/07/20	0	0.00	2	13.10	12.95	-2	7,455	-0.03%
2018/07/18	1	13.55	0	0.00	13.35	1	7,402	0.01%
2018/07/17	10	13.30	0	0.00	13.35	10	7,304	0.14%
2018/07/13	1	13.00	21	13.10	13.15	-20	7,209	-0.28%
2018/07/12	20	13.30	0	0.00	13.35	20	7,037	0.28%
2018/07/11	3	13.25	2	13.23	13.35	1	6,918	0.01%
2018/07/09	1	13.00	0	0.00	13.00	1	6,594	0.02%
2018/07/06	2	12.88	4	12.95	12.95	-2	6,626	-0.03%
2018/07/05	2	12.60	0	0.00	12.55	2	6,571	0.03%
2018/07/04	1	12.45	1	12.65	12.65	0	6,611	0.00%
2018/07/03	1	12.75	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	7	12.91	12.95	-7	6,572	-0.11%
2018/06/29	3	12.75	0	0.00	12.65	3	6,550	0.05%
2018/06/28	0	0.00	2	13.10	13.05	-2	6,428	-0.03%
2018/06/27	5	13.06	1	13.15	13.15	4	6,370	0.06%
2018/06/25	0	0.00	8	12.83	12.90	-8	6,160	-0.13%
2018/06/21	8	12.68	0	0.00	12.60	8	6,198	0.13%
2018/06/20	1	12.45	0	0.00	12.60	1	6,389	0.02%
2018/06/19	3	12.30	1	12.35	12.40	2	6,392	0.03%
2018/06/15	1	12.20	1	12.20	12.20	0	6,262	0.00%
2018/06/13	2	12.45	0	0.00	12.40	2	6,294	0.03%
2018/06/12	0	0.00	11	12.46	12.50	-11	6,219	-0.18%
2018/06/08	0	0.00	2	12.35	12.40	-2	6,099	-0.03%
2018/06/04	3	12.02	5	12.14	12.20	-2	6,122	-0.03%
2018/06/01	4	11.80	13	11.70	11.85	-9	5,952	-0.15%
2018/05/31	10	11.30	10	11.40	11.45	0	5,847	0.00%
2018/05/30	10	11.15	60	11.20	11.25	-50	6,534	-0.77%
2018/05/29	1	11.20	16	11.25	11.40	-15	6,662	-0.23%
2018/05/22	0	0.00	8	11.10	11.10	-8	8,247	-0.10%
2018/05/18	0	0.00	6	11.10	11.00	-6	8,899	-0.07%
2018/05/17	9	10.88	0	0.00	10.90	9	8,978	0.10%
2018/05/16	19	10.79	0	0.00	10.80	19	9,034	0.21%
2018/05/14	30	10.94	20	11.05	10.85	10	9,553	0.10%
2018/05/11	6	10.96	1	11.15	10.90	5	9,629	0.05%
2018/05/10	5	10.70	2	11.00	11.00	3	9,646	0.03%
2018/05/09	10	10.35	0	0.00	10.40	10	9,557	0.10%
2018/05/08	10	10.45	0	0.00	10.60	10	9,737	0.10%
2018/05/02	1	10.55	0	0.00	10.50	1	10,318	0.01%
2018/04/27	10	10.80	0	0.00	10.80	10	10,942	0.09%
2018/04/26	0	0.00	20	10.90	10.75	-20	11,246	-0.18%
2018/04/25	3	10.85	0	0.00	10.90	3	11,433	0.03%
2018/04/24	2	11.03	0	0.00	11.00	2	11,765	0.02%
2018/04/23	1	11.20	0	0.00	11.20	1	12,093	0.01%
2018/04/19	5	11.30	0	0.00	11.25	5	13,211	0.04%
2018/04/11	2	11.65	0	0.00	11.60	2	17,184	0.01%
2018/04/10	4	11.75	50	11.90	11.80	-46	17,410	-0.26%
2018/04/09	0	0.00	10	11.95	12.00	-10	17,679	-0.06%
2018/04/03	10	11.70	0	0.00	11.80	10	18,523	0.05%
2018/04/02	0	0.00	10	11.90	11.90	-10	18,769	-0.05%
2018/03/30	10	11.60	2	11.60	11.60	8	20,463	0.04%
2018/03/27	50	11.18	0	0.00	11.15	50	20,452	0.24%
2018/03/26	20	10.85	10	10.75	10.85	10	20,399	0.05%
2018/03/23	2	11.08	0	0.00	10.95	2	20,320	0.01%
2018/03/22	1	12.00	0	0.00	11.80	1	20,021	0.00%
2018/03/19	1	12.15	3	12.15	12.05	-2	20,064	-0.01%
2018/03/14	0	0.00	10	12.45	12.30	-10	20,742	-0.05%
2018/03/13	3	12.47	1	12.45	12.40	2	20,768	0.01%
2018/03/08	6	12.55	21	12.55	12.50	-15	20,854	-0.07%
2018/03/07	1	12.45	0	0.00	12.35	1	20,770	0.00%
2018/03/06	0	0.00	1	12.45	12.45	-1	20,732	0.00%
2018/03/05	9	12.52	10	12.65	12.20	-1	20,585	0.00%
2018/03/02	2	13.43	0	0.00	13.55	2	19,892	0.01%
2018/03/01	3	13.42	1	13.95	13.85	2	19,740	0.01%
2018/02/26	10	13.90	0	0.00	13.60	10	19,157	0.05%
2018/02/23	3	13.70	5	13.85	13.50	-2	18,999	-0.01%
2018/02/22	10	13.70	5	13.60	13.60	5	18,331	0.03%
2018/02/21	0	0.00	11	13.56	13.55	-11	18,062	-0.06%
2018/02/12	11	12.77	10	12.75	12.80	1	17,554	0.01%
2018/02/09	0	0.00	2	12.10	12.45	-2	17,463	-0.01%
2018/02/07	3	12.30	10	12.40	12.25	-7	17,399	-0.04%
2018/02/06	11	12.45	4	11.88	12.25	7	17,268	0.04%
2018/02/05	0	0.00	3	12.75	12.85	-3	16,969	-0.02%
2018/02/02	0	0.00	5	12.90	12.85	-5	16,940	-0.03%
2018/01/31	0	0.00	4	12.73	12.95	-4	16,955	-0.02%
2018/01/30	0	0.00	31	13.01	13.05	-31	16,808	-0.18%
2018/01/29	0	0.00	20	13.20	13.20	-20	16,648	-0.12%
2018/01/26	20	13.10	0	0.00	13.15	20	16,589	0.12%
2018/01/25	0	0.00	13	13.24	13.25	-13	16,668	-0.08%
2018/01/24	6	13.07	0	0.00	13.05	6	16,514	0.04%
2018/01/23	0	0.00	20	12.50	12.75	-20	16,150	-0.12%
2018/01/18	8	12.67	10	12.75	12.65	-2	16,342	-0.01%
2018/01/17	3	12.95	7	13.15	12.90	-4	16,235	-0.02%
2018/01/16	10	13.00	1	13.15	13.20	9	15,894	0.06%
2018/01/15	0	0.00	26	13.08	13.05	-26	15,631	-0.17%
2018/01/12	3	14.10	1	14.10	13.90	2	14,781	0.01%
2018/01/11	0	0.00	21	13.85	13.90	-21	14,390	-0.15%
2018/01/10	35	14.07	1	13.95	14.00	34	13,953	0.24%
2018/01/09	1	13.70	5	13.30	13.70	-4	12,861	-0.03%
2018/01/08	2	13.30	1	13.25	13.40	1	12,193	0.01%
2018/01/05	1	12.80	0	0.00	12.85	1	11,174	0.01%
2018/01/03	0	0.00	12	12.74	12.75	-12	10,724	-0.11%
2018/01/02	6	12.91	1	12.65	12.85	5	10,405	0.05%