中鴻 (2014)-宏遠-光隆券商分點個股進出

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
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605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－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/31	0	0.00	2.4	22.65	22.75	-2.4	8,087	-0.03%
2024/05/29	0	0.00	2	22.90	22.75	-2	8,223	-0.02%
2024/05/28	3	23.05	0	0.00	23.05	3	8,207	0.04%
2024/05/24	1	22.30	0	0.00	22.40	1	8,139	0.01%
2024/05/23	1	22.30	1	22.60	22.35	0	8,109	0.00%
2024/05/21	6	23.48	2	23.55	23.30	4	7,906	0.05%
2024/05/20	2	23.55	11.3	23.56	23.45	-9.3	7,872	-0.12%
2024/05/17	0	0.00	1	23.15	22.95	-1	7,452	-0.01%
2024/05/16	1	22.75	0	0.00	23.00	1	7,468	0.01%
2024/05/10	0	0.00	1	22.35	22.60	-1	7,354	-0.01%
2024/05/07	1	22.60	0	0.00	22.55	1	7,243	0.01%
2024/05/03	1	23.60	3	23.45	23.35	-2	7,119	-0.03%
2024/05/02	0	0.00	2	23.40	23.45	-2	7,014	-0.03%
2024/04/30	0	0.00	3.1	23.25	23.25	-3.1	7,014	-0.04%
2024/04/29	5	23.47	2	23.50	23.55	3	7,038	0.04%
2024/04/24	1	23.00	0	0.00	23.00	1	6,963	0.01%
2024/04/23	5	23.05	0	0.00	23.05	5	7,003	0.07%
2024/04/22	1	23.25	30	22.87	22.80	-29	7,016	-0.41%
2024/04/19	9	23.58	32	23.41	23.20	-23	6,917	-0.33%
2024/04/18	14	23.60	64	23.79	23.75	-50	6,679	-0.75%
2024/04/17	3	22.27	1	22.25	22.25	2	6,151	0.03%
2024/04/16	2	22.15	70	22.40	22.15	-68	6,289	-1.08%
2024/04/15	1	22.75	42	23.33	22.65	-41	6,417	-0.64%
2024/04/12	10	23.02	0	0.00	23.00	10	6,362	0.16%
2024/04/11	21	23.56	2	23.40	23.35	19	6,346	0.30%
2024/04/10	94	24.45	11	24.53	24.10	83	6,309	1.32%
2024/04/09	14	24.41	38	24.53	24.95	-24	5,796	-0.41%
2024/04/08	105	22.90	10	22.80	22.70	95	5,047	1.88%	大買/
2024/04/03	5	23.16	3	22.65	22.80	2	5,013	0.04%
2024/03/26	2	22.20	0	0.00	21.90	2	6,896	0.03%
2024/03/21	0	0.00	2	22.15	22.20	-2	11,669	-0.02%
2024/03/19	0	0.00	10	22.25	22.30	-10	12,828	-0.08%
2024/03/14	12	22.61	1	22.55	22.60	11	12,852	0.09%
2024/03/13	5	22.00	5	22.05	22.00	0	12,771	0.00%
2024/03/11	2	22.00	0	0.00	22.30	2	12,732	0.02%
2024/03/08	5	22.08	0	0.00	22.05	5	12,716	0.04%
2024/03/07	4	22.20	2	22.25	22.40	2	12,713	0.02%
2024/03/06	2	22.45	6	22.70	22.40	-4	12,652	-0.03%
2024/03/05	8	22.51	10	22.51	22.70	-2	12,613	-0.02%
2024/03/04	12	22.55	0	0.00	22.50	12	12,611	0.10%
2024/03/01	6	23.00	5	23.05	23.05	1	12,603	0.01%
2024/02/29	2	23.05	0	0.00	23.20	2	12,736	0.02%
2024/02/26	10	23.55	0	0.00	23.35	10	12,706	0.08%
2024/02/23	150	23.47	0	0.00	23.35	150	12,856	1.17%	大買/鉅額交易
2024/02/21	10	23.75	0	0.00	23.75	10	12,943	0.08%
2024/02/20	0	0.00	20	24.18	24.05	-20	12,941	-0.15%
2024/02/19	5	24.35	0	0.00	24.40	5	13,040	0.04%
2024/02/16	10	23.95	4	23.80	23.95	6	13,129	0.05%
2024/02/15	1	23.40	10	23.20	23.35	-9	13,098	-0.07%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/26	0	0.00	4	24.09	24.15	-4	13,153	-0.03%
2024/01/24	2	24.00	0	0.00	23.95	2	13,119	0.02%
2024/01/18	0	23.50	0	0.00	23.40	0	12,991	0.00%
2024/01/16	3	24.05	0	0.00	23.90	3	13,025	0.02%
2024/01/12	0	0.00	4	24.29	24.35	-4	13,000	-0.03%
2024/01/11	4	24.48	0	0.00	24.40	4	13,026	0.03%
2024/01/10	5	24.40	0	0.00	24.35	5	13,180	0.04%
2024/01/09	18.1	25.65	0	0.00	25.10	18.1	13,022	0.14%
2024/01/08	3	26.10	0	0.00	26.05	3	12,801	0.02%
2024/01/05	10.1	26.20	10	26.10	26.10	0.1	12,727	0.00%
2024/01/04	0	0.00	3	26.22	26.25	-3	12,671	-0.02%
2024/01/03	2	25.75	0	0.00	25.70	2	12,565	0.02%
2024/01/02	2	26.10	2	26.00	26.05	0	12,482	0.00%
2023/12/29	3	25.97	0	0.00	26.05	3	12,465	0.02%
2023/12/28	11.1	26.23	0	0.00	25.95	11.1	12,479	0.09%
2023/12/27	14.2	26.22	91	26.17	26.20	-76.8	12,340	-0.62%
2023/12/26	0.1	26.74	0	0.00	26.70	0.1	12,063	0.00%
2023/12/25	41.1	27.04	40	27.69	26.95	1.1	11,878	0.01%
2023/12/22	2.2	26.99	4	26.90	27.00	-1.8	11,440	-0.02%
2023/12/21	15	27.79	11	27.81	27.70	4	10,953	0.04%
2023/12/20	12	27.91	6	28.66	28.20	6	10,450	0.06%
2023/12/19	23	27.06	48.1	26.82	27.75	-25.1	9,327	-0.27%
2023/12/18	78	26.71	50	27.16	26.85	28	7,949	0.35%
2023/12/15	10	25.13	187	25.12	26.00	-177	5,922	-2.99%	大賣/鉅額交易
2023/12/14	2	23.35	34.2	23.69	23.65	-32.2	4,955	-0.65%
2023/12/13	2	23.40	6	23.27	23.10	-4	5,090	-0.08%
2023/12/12	134	22.92	0	0.00	22.90	134	5,192	2.58%	大買/鉅額交易
2023/12/11	5	23.36	0	0.00	23.05	5	5,194	0.10%
2023/12/06	0	0.00	36	23.89	23.80	-36	5,216	-0.69%
2023/12/05	22	23.50	1	23.60	23.55	21	5,163	0.41%
2023/12/04	0	0.00	2	23.85	23.80	-2	5,142	-0.04%
2023/12/01	5	23.45	24	23.45	23.50	-19	5,088	-0.37%
2023/11/30	30	23.35	38	23.43	23.35	-8	5,087	-0.16%
2023/11/29	2	23.35	0	0.00	23.55	2	5,135	0.04%
2023/11/28	3	23.65	83	23.68	23.65	-80	5,111	-1.57%
2023/11/27	1	23.25	33	23.28	23.25	-32	5,024	-0.64%
2023/11/24	2	22.80	0.1	22.75	22.80	1.9	4,925	0.04%
2023/11/23	0	0.00	2	22.78	22.75	-2	4,947	-0.04%
2023/11/22	40	22.75	25	22.99	22.70	15	4,929	0.30%
2023/11/21	0	0.00	7	22.70	22.70	-7	4,799	-0.15%
2023/11/20	2	22.48	0	0.00	22.20	2	4,711	0.04%
2023/11/17	6	22.22	0	0.00	22.15	6	4,667	0.13%
2023/11/16	0	0.00	0.2	22.50	22.45	-0.2	4,650	0.00%
2023/11/15	0	0.00	19.2	21.73	22.10	-19.2	4,565	-0.42%
2023/11/14	2	21.20	0	0.00	21.20	2	4,530	0.04%
2023/11/10	0	0.00	1	20.95	20.95	-1	4,724	-0.02%
2023/11/09	0	0.00	5	21.25	21.15	-5	4,811	-0.10%
2023/11/08	1	21.25	0	0.00	21.15	1	4,994	0.02%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/06	10	21.88	0	0.00	21.90	10	5,158	0.19%
2023/11/03	2	21.65	0	0.00	21.65	2	5,285	0.04%
2023/11/01	2	21.30	0	0.00	21.40	2	5,892	0.03%
2023/10/26	0	0.00	3	21.33	21.45	-3	7,239	-0.04%
2023/10/25	0	0.00	3	21.22	21.35	-3	7,308	-0.04%
2023/10/20	1	20.95	0	0.00	20.95	1	7,503	0.01%
2023/10/19	10	21.35	0	0.00	21.25	10	7,739	0.13%
2023/10/18	2	21.45	0	0.00	21.75	2	7,777	0.03%
2023/10/17	0.2	21.45	0	0.00	21.45	0.2	7,782	0.00%
2023/10/13	2	21.75	0	0.00	21.70	2	7,847	0.03%
2023/10/12	0.2	21.85	0	0.00	21.85	0.2	7,883	0.00%
2023/10/11	0	0.00	20	21.40	21.45	-20	7,934	-0.25%
2023/10/06	10	22.00	0	0.00	22.00	10	7,902	0.13%
2023/10/05	1	21.70	0	0.00	21.90	1	7,962	0.01%
2023/10/04	7	21.73	0	0.00	21.55	7	7,930	0.09%
2023/10/03	101	22.42	0	0.00	22.20	101	7,860	1.28%	大買/鉅額交易
2023/10/02	6.2	22.52	0	0.00	22.60	6.2	7,867	0.08%
2023/09/28	10	22.58	2	22.50	22.55	8	7,923	0.10%
2023/09/27	18	22.97	0	0.00	22.90	18	7,881	0.23%
2023/09/26	16	23.73	0	0.00	23.75	16	7,749	0.21%
2023/09/25	2	24.23	0	0.00	24.00	2	7,773	0.03%
2023/09/22	7	24.29	0	0.00	24.30	7	7,782	0.09%
2023/09/21	9	24.26	5	24.60	24.30	4	7,775	0.05%
2023/09/20	1	25.00	7	25.04	24.70	-6	7,808	-0.08%
2023/09/19	7	24.89	16	24.86	24.80	-9	7,937	-0.11%
2023/09/18	5	24.95	28	24.70	24.70	-23	7,974	-0.29%
2023/09/15	5	23.75	100	24.04	24.10	-95	7,772	-1.22%
2023/09/13	8	23.35	0	0.00	23.30	8	7,998	0.10%
2023/09/12	0	0.00	2	23.70	23.65	-2	8,259	-0.02%
2023/09/11	0	0.00	2	23.30	23.25	-2	8,243	-0.02%
2023/09/07	0	0.00	1	23.20	23.20	-1	8,399	-0.01%
2023/09/06	3	23.48	0	0.00	23.30	3	8,452	0.04%
2023/09/05	4	23.53	0	0.00	23.65	4	8,446	0.05%
2023/09/04	0	0.00	4	23.70	23.70	-4	8,456	-0.05%
2023/08/31	1	23.10	0	0.00	23.10	1	8,529	0.01%
2023/08/30	7	22.72	30	22.67	22.80	-23	8,744	-0.26%
2023/08/28	50	23.00	0	0.00	22.95	50	8,699	0.57%
2023/08/25	1	22.85	0	0.00	22.90	1	8,695	0.01%
2023/08/24	0	0.00	3	22.65	22.60	-3	8,687	-0.03%
2023/08/23	0	0.00	4	23.00	22.70	-4	8,681	-0.05%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/21	57	23.06	0	0.00	22.95	57	8,709	0.65%
2023/08/18	1	23.00	1	23.25	23.20	0	8,681	0.00%
2023/08/17	2	22.23	3	22.78	22.70	-1	8,597	-0.01%
2023/08/16	2	22.90	0	0.00	22.85	2	8,488	0.02%
2023/08/15	2	23.50	27	23.41	23.25	-25	8,433	-0.30%
2023/08/14	11	23.32	5	23.65	23.25	6	8,369	0.07%
2023/08/11	3.1	24.84	0	0.00	24.50	3.1	8,200	0.04%
2023/08/10	6	25.42	13	25.33	25.15	-7	8,083	-0.09%
2023/08/09	0	0.00	1	25.70	25.35	-1	8,026	-0.01%
2023/08/08	13	25.75	1	25.60	25.45	12	7,979	0.15%
2023/08/07	6	25.98	5	25.81	26.10	1	7,900	0.01%
2023/08/04	4	25.15	40	25.88	26.10	-36	7,485	-0.48%
2023/08/02	11	25.72	23	25.46	25.35	-12	6,959	-0.17%
2023/08/01	13.1	24.79	9	24.79	24.70	4.1	6,343	0.06%
2023/07/31	2	24.20	0	0.00	24.15	2	6,308	0.03%
2023/07/28	23	24.52	1	24.40	24.40	22	6,270	0.35%
2023/07/26	1	24.95	0	0.00	24.50	1	6,197	0.02%
2023/07/25	1	25.00	0	0.00	24.70	1	6,081	0.02%
2023/07/24	6	24.74	10	25.04	24.65	-4	6,006	-0.07%
2023/07/21	10	24.38	1	24.55	24.25	9	5,786	0.16%
2023/07/20	1.5	24.73	1	24.75	24.65	0.5	5,833	0.01%
2023/07/19	10	23.65	0	0.00	23.60	10	5,722	0.17%
2023/07/18	0	0.00	19	23.99	24.05	-19	5,908	-0.32%
2023/07/17	0	0.00	51.2	24.29	24.20	-51.2	5,975	-0.86%
2023/07/14	2	24.00	0	0.00	23.85	2	6,015	0.03%
2023/07/13	2	23.35	1	23.40	23.35	1	5,984	0.02%
2023/07/12	54	23.15	2	23.15	23.10	52	6,002	0.87%
2023/07/11	0	0.00	4	23.35	23.35	-4	6,005	-0.07%
2023/07/07	6	23.35	0	0.00	23.35	6	6,111	0.10%
2023/07/06	0.2	23.90	5	23.80	23.80	-4.8	6,107	-0.08%
2023/07/05	0.2	24.49	5	24.35	24.20	-4.8	6,050	-0.08%
2023/07/04	1	24.50	2	24.60	24.60	-1	6,058	-0.02%
2023/07/03	3	24.67	1	24.30	24.50	2	6,089	0.03%
2023/06/30	3	24.45	0	0.00	24.40	3	6,058	0.05%
2023/06/29	5	24.71	0	0.00	24.65	5	6,043	0.08%
2023/06/28	9	24.90	2	24.83	24.85	7	6,043	0.12%
2023/06/27	72	25.28	16.1	25.22	25.25	55.9	5,963	0.94%
2023/06/26	14	25.03	0	0.00	24.75	14	5,823	0.24%
2023/06/21	3	24.55	1	24.55	24.55	2	5,811	0.03%
2023/06/20	5	24.65	1	24.60	24.65	4	5,879	0.07%
2023/06/19	28	24.93	2	24.98	24.90	26	5,893	0.44%
2023/06/16	2	24.18	2	24.70	24.55	0	5,664	0.00%
2023/06/14	2	23.83	8	24.01	23.85	-6	5,686	-0.11%
2023/06/13	0	0.00	3	23.25	23.20	-3	5,680	-0.05%
2023/06/12	3	23.45	0	0.00	23.50	3	5,720	0.05%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	7	23.97	0	0.00	23.95	7	6,110	0.11%
2023/06/06	0	0.00	4	24.03	23.85	-4	6,211	-0.06%
2023/06/05	1	24.35	2	24.35	24.40	-1	6,245	-0.02%
2023/06/02	6	23.19	0	0.00	23.20	6	6,133	0.10%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/25	0.5	23.40	2	23.30	23.25	-1.5	7,578	-0.02%
2023/05/24	2	23.65	3	23.55	23.75	-1	7,658	-0.01%
2023/05/23	1	23.70	0	0.00	23.75	1	7,773	0.01%
2023/05/22	1	23.65	1	23.46	23.65	0	7,946	0.00%
2023/05/19	0	0.00	1.9	23.43	23.25	-1.9	8,109	-0.02%
2023/05/18	0	0.00	4	23.60	23.60	-4	8,285	-0.05%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	1	23.30	23.35	-1	8,695	-0.01%
2023/05/10	0.1	24.25	0	0.00	24.25	0.1	8,820	0.00%
2023/05/08	0	0.00	2	24.55	24.40	-2	9,159	-0.02%
2023/05/04	2	24.10	0	0.00	24.05	2	9,566	0.02%
2023/05/02	1	24.35	0	0.00	24.20	1	10,177	0.01%
2023/04/28	1	24.45	9	24.36	24.50	-8	10,489	-0.08%
2023/04/27	0	0.00	1	24.50	24.30	-1	10,776	-0.01%
2023/04/26	7	24.40	5	24.25	24.60	2	10,991	0.02%
2023/04/25	0.5	24.45	10	24.40	24.45	-9.5	11,452	-0.08%
2023/04/21	0	25.50	0.3	25.40	25.55	-0.3	12,174	0.00%
2023/04/20	16	25.78	2.4	25.77	25.75	13.7	12,054	0.11%
2023/04/19	0	0.00	1	26.50	26.15	-1	12,265	-0.01%
2023/04/18	1	26.60	2	26.70	26.55	-1	12,241	-0.01%
2023/04/17	2	26.40	0	0.00	26.65	2	12,290	0.02%
2023/04/14	1	26.65	0.4	26.80	26.70	0.7	12,409	0.01%
2023/04/13	1	26.85	1	27.00	27.10	0	12,479	0.00%
2023/04/12	0	0.00	14	26.89	26.80	-14	12,549	-0.11%
2023/04/10	16	26.75	0	0.00	26.90	16	12,879	0.12%
2023/04/07	1	26.40	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	1	26.75	26.75	-1	13,469	-0.01%
2023/03/31	0	0.00	3	26.50	26.40	-3	14,269	-0.02%
2023/03/30	1	26.30	0	0.00	26.25	1	15,575	0.01%
2023/03/29	4	26.30	20	26.15	26.40	-16	17,033	-0.09%
2023/03/28	5	26.24	0	0.00	26.15	5	17,801	0.03%
2023/03/27	7	26.55	0	0.00	26.50	7	18,537	0.04%
2023/03/24	5	26.65	23	26.61	26.55	-18	19,550	-0.09%
2023/03/23	3	26.30	0	0.00	26.40	3	20,721	0.01%
2023/03/22	7	26.77	0	0.00	26.60	7	22,079	0.03%
2023/03/21	15	26.95	0	0.00	26.85	15	22,657	0.07%
2023/03/20	7	26.67	2	27.10	26.65	5	22,689	0.02%
2023/03/17	61	27.15	10	26.95	27.15	51	22,606	0.23%
2023/03/16	3	27.10	0	0.00	27.05	3	22,463	0.01%
2023/03/15	2	27.65	0	0.00	27.60	2	22,491	0.01%
2023/03/14	1	27.65	0	0.00	27.60	1	22,529	0.00%
2023/03/13	4	27.73	6	27.48	27.75	-2	22,740	-0.01%
2023/03/10	9	28.00	0	0.00	27.90	9	22,697	0.04%
2023/03/09	6	28.55	24	28.73	28.70	-18	22,744	-0.08%
2023/03/08	1	28.35	10	28.35	28.40	-9	22,700	-0.04%
2023/03/06	3	28.47	3	28.50	28.40	0	22,627	0.00%
2023/03/03	12	28.33	11	28.25	28.30	1	22,580	0.00%
2023/03/02	20	27.75	2	27.93	28.15	18	22,576	0.08%
2023/03/01	100	27.33	7	28.04	27.40	93	22,561	0.41%
2023/02/24	8	28.96	0	0.00	28.90	8	22,234	0.04%
2023/02/23	14	29.56	43	29.62	29.70	-29	21,938	-0.13%
2023/02/22	6	28.88	1	29.20	29.20	5	21,873	0.02%
2023/02/21	1.6	29.25	20	29.28	29.25	-18.4	21,945	-0.08%
2023/02/20	0	0.00	17	29.01	29.20	-17	22,379	-0.08%
2023/02/17	1.5	28.97	3	29.00	29.00	-1.5	23,118	-0.01%
2023/02/16	7	28.83	3	28.97	28.80	4	23,559	0.02%
2023/02/15	4	28.58	0	0.00	28.40	4	23,389	0.02%
2023/02/14	2	28.95	12	28.70	28.80	-10	23,295	-0.04%
2023/02/13	12	28.00	64.6	28.33	28.85	-52.6	23,198	-0.23%
2023/02/10	0.3	28.25	0	0.00	28.10	0.3	23,059	0.00%
2023/02/09	2.3	28.56	1	28.60	28.40	1.3	23,070	0.01%
2023/02/08	39	28.86	10	28.80	28.65	29	23,104	0.13%
2023/02/07	27.1	28.03	12	28.73	28.80	15.1	22,930	0.07%
2023/02/06	9.3	27.85	16	27.80	28.05	-6.7	22,757	-0.03%
2023/02/03	19.8	28.07	0	0.00	27.80	19.8	22,668	0.09%
2023/02/02	2.3	28.40	8	28.24	28.45	-5.8	22,489	-0.03%
2023/02/01	0.1	28.63	3	29.28	28.75	-2.9	22,276	-0.01%
2023/01/31	3.5	29.14	10	29.19	29.00	-6.6	21,995	-0.03%
2023/01/30	17.8	28.90	2	28.90	29.00	15.8	21,744	0.07%
2023/01/17	24	28.14	24	28.16	28.45	0	21,441	0.00%
2023/01/16	10.2	28.01	26	28.06	27.95	-15.8	21,168	-0.07%
2023/01/13	6	27.54	23	27.80	27.75	-17	20,983	-0.08%
2023/01/12	9	27.93	12	27.97	27.60	-3	20,674	-0.01%
2023/01/11	5	27.60	10	27.75	27.80	-5	20,210	-0.02%
2023/01/10	1	27.20	2	27.15	27.25	-1	19,989	-0.01%
2023/01/09	13	27.36	0.2	27.40	27.35	12.8	19,992	0.06%
2023/01/06	1	26.60	14	26.65	27.10	-13	19,758	-0.07%
2023/01/05	8	26.74	15	26.70	26.50	-7	19,785	-0.04%
2023/01/04	5	26.78	0	0.00	26.65	5	19,743	0.03%
2023/01/03	0	0.00	2	27.13	27.10	-2	19,655	-0.01%
2022/12/30	3	26.90	2	26.98	26.75	1	19,555	0.01%
2022/12/29	3	26.63	2	26.55	26.60	1	19,450	0.01%
2022/12/28	15	26.93	31	27.10	26.80	-16	19,437	-0.08%
2022/12/27	17	26.93	2	26.85	26.70	15	19,274	0.08%
2022/12/26	3	27.65	22	27.17	27.10	-19	19,051	-0.10%
2022/12/23	16	27.63	20	27.63	27.60	-4	18,722	-0.02%
2022/12/22	45	27.12	29.1	27.17	27.30	15.9	17,973	0.09%
2022/12/21	13	26.22	43.1	26.96	27.10	-30.1	16,789	-0.18%
2022/12/20	6.2	25.89	25	26.30	24.70	-18.8	15,380	-0.12%
2022/12/19	5	26.83	12	26.90	26.00	-7	14,732	-0.05%
2022/12/16	79	27.60	25.1	27.68	27.50	53.9	14,061	0.38%
2022/12/15	69	27.26	48	27.31	27.60	21	13,168	0.16%
2022/12/14	34	26.67	9.1	26.46	25.90	24.9	12,193	0.20%
2022/12/13	0	0.00	46.1	26.01	26.40	-46.1	10,963	-0.42%
2022/12/12	1	23.55	0	0.00	24.00	1	10,542	0.01%
2022/12/09	0	0.00	6	23.71	23.80	-6	10,567	-0.06%
2022/12/08	3	23.80	0	0.00	23.75	3	10,633	0.03%
2022/12/07	2	23.83	0	0.00	23.85	2	10,670	0.02%
2022/12/06	1	24.35	3	24.15	24.15	-2	10,594	-0.02%
2022/12/05	1	24.70	7	24.49	24.70	-6	10,597	-0.06%
2022/12/02	1	23.55	0	0.00	23.60	1	10,364	0.01%
2022/12/01	7	24.07	0	0.00	23.95	7	10,432	0.07%
2022/11/30	5	23.65	0	0.00	23.80	5	10,464	0.05%
2022/11/29	5	23.85	10	23.40	23.85	-5	10,493	-0.05%
2022/11/28	1	22.65	0	0.00	22.60	1	10,399	0.01%
2022/11/25	12.2	23.22	2	23.20	22.80	10.2	10,516	0.10%
2022/11/24	10	22.85	10	22.90	22.80	0	10,531	0.00%
2022/11/23	2	23.03	11	23.12	22.75	-9	10,466	-0.09%
2022/11/22	2	23.90	4	23.40	23.35	-2	10,378	-0.02%
2022/11/21	10	23.95	11	23.90	23.85	-1	10,361	-0.01%
2022/11/18	28	24.06	3	23.95	23.90	25	10,353	0.24%
2022/11/17	23	24.17	12	24.19	24.20	11	10,256	0.11%
2022/11/16	21	24.19	2	24.70	24.45	19	10,149	0.19%
2022/11/15	4	23.28	51	23.92	24.10	-47	9,713	-0.48%
2022/11/14	16	21.76	37	22.16	22.45	-21	8,940	-0.23%
2022/11/11	0	0.00	2	20.45	20.45	-2	8,585	-0.02%
2022/11/10	5	20.50	0	0.00	20.35	5	8,764	0.06%
2022/11/09	0	0.00	1	20.75	20.75	-1	9,001	-0.01%
2022/11/08	4	20.80	4	20.75	20.60	0	9,464	0.00%
2022/11/07	1	20.25	4	20.31	20.40	-3	9,865	-0.03%
2022/11/04	14	19.79	0	0.00	19.90	14	9,907	0.14%
2022/11/03	0	0.00	1	20.20	20.55	-1	9,955	-0.01%
2022/11/02	2	20.40	0	0.00	20.45	2	9,996	0.02%
2022/11/01	12	19.97	0	0.00	20.00	12	10,034	0.12%
2022/10/31	2	19.83	0	0.00	19.70	2	10,146	0.02%
2022/10/28	3	19.95	2	20.10	19.90	1	10,270	0.01%
2022/10/27	2	20.40	0	0.00	20.50	2	10,296	0.02%
2022/10/26	2	20.48	0	0.00	20.45	2	10,711	0.02%
2022/10/25	0	0.00	5	20.90	20.80	-5	11,142	-0.04%
2022/10/20	1	21.25	1	21.60	22.45	0	11,328	0.00%
2022/10/19	0	0.00	1	21.80	21.90	-1	11,399	-0.01%
2022/10/17	1	21.00	1	21.15	21.15	0	11,683	0.00%
2022/10/14	12	21.30	0	0.00	21.15	12	11,844	0.10%
2022/10/13	0	0.00	1	21.19	21.15	-1	11,967	-0.01%
2022/10/12	1	22.00	0	0.00	22.20	1	12,127	0.01%
2022/10/11	1	21.80	3	22.37	22.30	-2	12,275	-0.02%
2022/10/06	1	22.20	3	22.53	22.50	-2	12,267	-0.02%
2022/10/05	0	0.00	2	22.63	22.60	-2	12,293	-0.02%
2022/10/04	0	0.00	5	22.17	22.15	-5	12,230	-0.04%
2022/10/03	1	21.25	1	20.65	21.30	0	12,194	0.00%
2022/09/29	1	20.95	1	21.10	21.00	0	12,300	0.00%
2022/09/28	1	21.55	3	20.70	20.50	-2	12,279	-0.02%
2022/09/27	0	0.00	3	21.43	21.40	-3	12,321	-0.02%
2022/09/26	3	22.42	2	22.10	21.65	1	12,522	0.01%
2022/09/23	2	23.00	6	23.10	23.00	-4	12,506	-0.03%
2022/09/22	6	22.60	5	22.69	22.55	1	12,464	0.01%
2022/09/21	3	23.32	0	0.00	23.20	3	12,282	0.02%
2022/09/20	3	24.08	0	0.00	24.20	3	12,026	0.02%
2022/09/19	4	24.79	19	24.99	24.45	-15	11,912	-0.13%
2022/09/16	2	24.05	12	24.22	24.45	-10	11,816	-0.08%
2022/09/15	0	0.00	6	24.42	24.45	-6	11,879	-0.05%
2022/09/14	6	23.98	4	24.00	23.95	2	11,970	0.02%
2022/09/12	6	24.68	0	0.00	24.60	6	12,301	0.05%
2022/09/08	13	24.18	0	0.00	24.20	13	12,320	0.11%
2022/09/07	7	24.40	5	24.00	23.90	2	12,320	0.02%
2022/09/06	18	24.25	2	23.95	23.95	16	12,180	0.13%
2022/09/05	2.1	24.75	0	0.00	24.60	2.1	12,095	0.02%
2022/09/01	6	25.18	10	25.30	25.20	-4	12,175	-0.03%
2022/08/31	11	25.85	0	0.00	25.95	11	12,098	0.09%
2022/08/30	0	0.00	2	26.50	26.30	-2	12,043	-0.02%
2022/08/29	6	26.20	5	26.20	26.25	1	12,111	0.01%
2022/08/26	1	27.15	0	0.00	27.05	1	12,174	0.01%
2022/08/25	7	26.94	0	0.00	26.90	7	12,183	0.06%
2022/08/24	0	0.00	1	27.20	26.80	-1	12,216	-0.01%
2022/08/23	6	26.39	0	0.00	26.55	6	12,301	0.05%
2022/08/22	3	26.87	0	0.00	26.80	3	12,299	0.02%
2022/08/19	2	27.75	1	27.70	27.55	1	12,263	0.01%
2022/08/18	6	28.07	20	27.65	27.70	-14	12,205	-0.11%
2022/08/17	4	27.50	4	27.73	27.45	0	12,084	0.00%
2022/08/16	26	27.53	4	27.48	27.20	22	11,983	0.18%
2022/08/15	6	26.87	19	27.49	27.60	-13	11,864	-0.11%
2022/08/12	4	26.10	26	26.09	26.00	-22	11,606	-0.19%
2022/08/11	4	25.30	7	25.53	25.20	-3	11,403	-0.03%
2022/08/10	2	25.30	1.4	25.45	25.20	0.6	11,397	0.00%
2022/08/09	5	25.70	10	25.68	25.50	-5	11,359	-0.04%
2022/08/08	5	25.58	0	0.00	25.50	5	11,344	0.04%
2022/08/05	18	26.09	3	26.08	26.05	15	11,308	0.13%
2022/08/04	13	26.09	1	26.05	26.00	12	11,422	0.11%
2022/08/03	8	26.45	16	26.48	26.70	-8	11,402	-0.07%
2022/08/02	27	26.73	5	26.99	26.90	22	11,544	0.19%
2022/08/01	7	26.91	25	26.85	27.10	-18	11,292	-0.16%
2022/07/29	13	25.13	0	0.00	25.15	13	11,552	0.11%
2022/07/28	2	25.05	0	0.00	24.90	2	11,523	0.02%
2022/07/27	4	24.68	0	0.00	24.60	4	11,460	0.03%
2022/07/26	11	25.27	1	25.60	25.05	10	11,397	0.09%
2022/07/25	13.5	28.70	3	28.50	28.70	10.5	11,190	0.09%
2022/07/22	8.5	28.17	21	28.43	28.20	-12.5	11,040	-0.11%
2022/07/21	5	28.35	3	28.35	28.10	2	11,086	0.02%
2022/07/20	1	29.20	8	29.36	29.40	-7	11,156	-0.06%
2022/07/19	8	28.53	5	28.76	28.75	3	11,216	0.03%
2022/07/18	4	27.21	5	27.49	28.40	-1	11,158	-0.01%
2022/07/14	1	26.40	0	0.00	26.80	1	11,223	0.01%
2022/07/13	3	26.75	0	0.00	26.60	3	11,308	0.03%
2022/07/11	0	0.00	6	26.85	27.00	-6	11,650	-0.05%
2022/07/08	6	26.58	3	26.73	26.70	3	11,748	0.03%
2022/07/07	0	0.00	4	26.08	26.00	-4	11,839	-0.03%
2022/07/06	11	25.79	2	25.80	25.50	9	11,951	0.08%
2022/07/05	4	25.73	9	25.85	26.00	-5	12,164	-0.04%
2022/07/04	2	24.95	10	25.05	25.00	-8	12,242	-0.07%
2022/07/01	1	26.70	0	0.00	26.60	1	12,314	0.01%
2022/06/30	2	27.45	3	27.45	26.85	-1	12,310	-0.01%
2022/06/29	1	27.70	6	27.65	27.70	-5	12,355	-0.04%
2022/06/28	8	27.88	2	28.05	27.95	6	12,507	0.05%
2022/06/27	10	28.45	19	28.52	28.50	-9	13,089	-0.07%
2022/06/24	1	27.25	1	27.55	27.50	0	13,382	0.00%
2022/06/23	2	27.08	10	27.30	27.10	-8	13,663	-0.06%
2022/06/22	28	27.65	1	27.35	27.40	27	13,894	0.19%
2022/06/21	5	27.95	22	28.59	28.40	-17	14,512	-0.12%
2022/06/20	17	28.46	11	28.80	28.05	6	14,978	0.04%
2022/06/17	3	29.52	14	29.54	29.80	-11	16,109	-0.07%
2022/06/16	9	30.47	12	30.63	30.00	-3	17,398	-0.02%
2022/06/15	5	30.89	1	31.30	30.90	4	17,549	0.02%
2022/06/14	10	30.62	3	30.63	31.00	7	17,760	0.04%
2022/06/13	6	31.39	18	31.49	31.15	-12	18,175	-0.07%
2022/06/10	7	32.26	7	32.41	32.55	0	18,323	0.00%
2022/06/09	3	32.82	18	32.91	32.85	-15	18,553	-0.08%
2022/06/08	4	33.08	7	33.35	33.15	-3	19,323	-0.02%
2022/06/07	7	33.15	1	33.15	33.30	6	19,624	0.03%
2022/06/06	0	0.00	6	33.24	33.50	-6	19,839	-0.03%
2022/06/02	4	32.63	1	32.75	32.65	3	21,173	0.01%
2022/05/31	7	32.82	0	0.00	32.70	7	22,746	0.03%
2022/05/30	8	33.49	0	0.00	33.40	8	22,803	0.04%
2022/05/27	101	33.10	0	0.00	33.00	101	23,267	0.43%	大買/鉅額交易
2022/05/26	1	32.80	0	0.00	32.80	1	23,743	0.00%
2022/05/25	6	32.70	2	32.63	32.65	4	23,894	0.02%
2022/05/24	0	0.00	10	33.60	32.90	-10	24,000	-0.04%
2022/05/23	27	33.06	10	33.10	33.00	17	24,170	0.07%
2022/05/20	7	33.21	22.9	32.86	33.10	-15.9	24,603	-0.06%
2022/05/19	19	32.16	49	31.74	31.90	-30	25,466	-0.12%
2022/05/18	7	33.49	13	33.52	33.45	-6	25,245	-0.02%
2022/05/17	16	32.76	2	32.90	32.95	14	25,175	0.06%
2022/05/16	0.1	33.05	20	32.91	32.90	-20	25,132	-0.08%
2022/05/13	2	32.55	19	32.69	32.75	-17	25,157	-0.07%
2022/05/12	8	32.91	8	32.63	32.35	0	25,175	0.00%
2022/05/11	5	33.72	10	33.70	33.65	-5	25,046	-0.02%
2022/05/10	37	34.34	3	34.07	34.50	34	25,121	0.14%
2022/05/09	0	0.00	12	33.89	33.65	-12	25,071	-0.05%
2022/05/06	56	34.98	10	35.03	34.60	46	25,056	0.18%
2022/05/04	4	37.95	10	37.93	37.95	-6	24,616	-0.02%
2022/05/03	3	37.50	10	37.40	37.85	-7	24,698	-0.03%
2022/04/29	14	38.24	0.9	38.20	38.15	13.1	24,756	0.05%
2022/04/28	21	38.35	0	0.00	38.05	21	24,853	0.08%
2022/04/27	19	38.02	10	38.00	38.20	9	24,827	0.04%
2022/04/26	18	40.29	14	40.19	39.40	4	24,640	0.02%
2022/04/25	33	41.27	4	41.04	40.90	29	24,401	0.12%
2022/04/22	21	43.95	3	44.10	43.85	18	24,199	0.07%
2022/04/21	4	43.81	0	0.00	43.10	4	24,298	0.02%
2022/04/20	11	43.80	12	43.69	43.60	-1	24,620	0.00%
2022/04/19	9	44.94	6	44.67	44.50	3	24,576	0.01%
2022/04/18	17	45.10	1	44.95	44.75	16	24,596	0.07%
2022/04/15	15	47.02	12	47.29	46.80	3	24,461	0.01%
2022/04/14	34	47.05	0	0.00	46.80	34	24,431	0.14%
2022/04/13	1	47.25	9	47.07	47.10	-8	24,418	-0.03%
2022/04/12	15	46.47	23	46.41	46.70	-8	24,421	-0.03%
2022/04/11	18	46.78	3	46.83	46.65	15	24,375	0.06%
2022/04/08	9	46.49	17	46.89	47.50	-8	24,241	-0.03%
2022/04/07	10	46.59	15	47.38	45.75	-5	24,089	-0.02%
2022/04/06	22	46.74	16	46.81	46.95	6	23,863	0.03%
2022/04/01	4	46.41	2	46.45	46.55	2	23,925	0.01%
2022/03/31	11	46.52	4	46.86	46.15	7	24,396	0.03%
2022/03/30	21	45.48	6	45.63	46.90	15	24,614	0.06%
2022/03/29	9	46.26	7	46.32	46.00	2	24,555	0.01%
2022/03/28	14	47.34	2	47.33	47.30	12	24,828	0.05%
2022/03/25	5	48.16	19	48.36	48.50	-14	25,621	-0.05%
2022/03/24	33	48.41	34	48.74	47.95	-1	27,333	0.00%
2022/03/23	20	47.50	42	47.74	48.50	-22	28,160	-0.08%
2022/03/22	17	47.66	15.1	47.71	47.40	1.9	27,779	0.01%
2022/03/21	11	46.31	38	46.67	47.20	-27	26,656	-0.10%
2022/03/18	24	44.19	10	44.28	43.95	14	25,846	0.05%
2022/03/17	0	0.00	21	44.35	44.20	-21	26,610	-0.08%
2022/03/16	2	44.08	37	43.93	43.75	-35	26,726	-0.13%
2022/03/15	1	43.50	9	43.12	43.20	-8	26,546	-0.03%
2022/03/14	20	43.71	4	43.75	44.00	16	27,330	0.06%
2022/03/11	21	43.80	49	43.78	43.60	-28	27,832	-0.10%
2022/03/10	14	41.86	2	42.33	42.80	12	27,391	0.04%
2022/03/09	19	41.15	8	41.67	41.80	11	27,386	0.04%
2022/03/08	28	42.94	13	43.36	40.90	15	27,456	0.05%
2022/03/07	11	42.65	54.1	43.84	43.90	-43.1	26,189	-0.16%
2022/03/04	7	41.88	5	42.32	42.00	2	24,971	0.01%
2022/03/03	26	42.48	10.3	42.66	42.30	15.7	25,053	0.06%
2022/03/02	42	42.85	48	42.82	42.25	-6	25,338	-0.02%
2022/03/01	13	42.36	23	42.71	42.05	-10	26,021	-0.04%
2022/02/25	7	40.86	0	0.00	40.50	7	27,087	0.03%
2022/02/24	6	40.18	1	40.35	39.35	5	27,790	0.02%
2022/02/23	11	41.32	0	0.00	41.30	11	27,769	0.04%
2022/02/22	23	41.71	19.2	42.39	41.20	3.8	27,786	0.01%
2022/02/21	21	42.38	28.1	42.61	42.75	-7.1	27,345	-0.03%
2022/02/18	1	39.65	5	39.60	39.85	-4	26,414	-0.02%
2022/02/17	2	39.35	0	0.00	39.75	2	26,629	0.01%
2022/02/16	5	39.50	5	39.61	39.55	0	26,832	0.00%
2022/02/15	2	39.70	7	39.15	39.10	-5	27,223	-0.02%
2022/02/14	3	39.73	0	0.00	39.80	3	28,130	0.01%
2022/02/11	14	40.49	5.2	40.60	40.35	8.8	28,247	0.03%
2022/02/10	5	40.14	6	40.43	40.50	-1	28,566	0.00%
2022/02/09	2	40.25	0	0.00	40.25	2	29,265	0.01%
2022/02/08	0	0.00	8.1	39.68	40.00	-8.1	29,287	-0.03%
2022/02/07	1	38.15	18	39.48	39.85	-17	29,340	-0.06%
2022/01/26	0	0.00	1	37.00	37.00	-1	29,320	0.00%
2022/01/25	2.1	37.20	1	37.10	36.75	1.1	29,502	0.00%
2022/01/24	3	37.10	1	36.85	37.10	2	29,595	0.01%
2022/01/21	5	38.67	0	0.00	38.15	5	29,608	0.02%
2022/01/20	0	0.00	1	39.10	39.25	-1	29,596	0.00%
2022/01/19	4	38.34	1	38.45	38.25	3	29,578	0.01%
2022/01/18	3	39.25	0	0.00	38.80	3	29,689	0.01%
2022/01/17	0	0.00	13.1	39.48	39.45	-13.1	29,911	-0.04%
2022/01/14	7	39.40	1	39.65	40.00	6	30,508	0.02%
2022/01/13	4	39.78	20.1	39.79	40.00	-16.1	30,450	-0.05%
2022/01/12	10.1	38.27	0	0.00	38.45	10.1	30,188	0.03%
2022/01/11	2	38.58	3	38.15	38.15	-1	30,146	0.00%
2022/01/10	4.1	38.65	5	38.76	38.90	-0.9	30,244	0.00%
2022/01/07	5.1	39.11	7	39.63	39.05	-1.9	30,235	-0.01%
2022/01/06	8	39.86	22	39.84	39.75	-14	30,272	-0.05%
2022/01/05	9	40.47	2	40.75	40.25	7	30,346	0.02%
2022/01/04	24.1	40.08	5	40.04	40.15	19.1	30,395	0.06%
2022/01/03	3	40.53	2	41.10	40.70	1	30,572	0.00%
2021/12/30	9	41.17	0	0.00	41.15	9	30,805	0.03%
2021/12/29	5	41.21	5	41.29	41.50	0	30,944	0.00%
2021/12/28	10.1	41.27	2	41.15	41.10	8.1	31,211	0.03%
2021/12/27	6	41.13	32	41.89	41.00	-26	31,412	-0.08%
2021/12/24	23	43.13	17.5	43.18	42.55	5.6	31,107	0.02%
2021/12/23	1	43.40	4.6	43.84	43.55	-3.6	30,878	-0.01%
2021/12/22	8	44.23	18	44.14	43.90	-10	30,458	-0.03%
2021/12/21	20	43.47	29	43.65	44.55	-9	29,872	-0.03%
2021/12/20	37	43.92	57.2	43.75	44.05	-20.2	28,816	-0.07%
2021/12/17	51	41.43	48	41.09	41.70	3	26,866	0.01%
2021/12/16	14	39.49	4	39.58	39.40	10	25,705	0.04%
2021/12/15	10	39.92	0	0.00	39.95	10	25,899	0.04%
2021/12/14	13	39.95	21	40.00	39.65	-8	25,870	-0.03%
2021/12/13	39.1	39.96	31.8	40.22	40.90	7.3	25,432	0.03%
2021/12/10	12	38.54	9.7	39.15	38.50	2.3	24,588	0.01%
2021/12/09	11	38.65	8	38.79	38.45	3	24,644	0.01%
2021/12/08	21	39.45	40	39.63	39.15	-19	24,884	-0.08%
2021/12/07	19	38.25	44.1	38.57	39.00	-25.1	24,544	-0.10%
2021/12/06	1	37.10	17.1	37.19	37.10	-16.1	23,937	-0.07%
2021/12/03	6	36.65	24	36.39	36.50	-18	23,783	-0.08%
2021/12/02	12	35.89	2.5	36.30	36.20	9.5	23,710	0.04%
2021/12/01	11	35.10	11	35.25	35.40	0	23,638	0.00%
2021/11/30	32	34.94	21	35.01	35.10	11	23,681	0.05%
2021/11/29	9.1	35.06	15	35.04	35.10	-5.9	23,701	-0.02%
2021/11/26	33	36.73	17	36.62	36.25	16	23,693	0.07%
2021/11/25	68	37.96	40.3	38.09	38.15	27.7	23,602	0.12%
2021/11/24	29	37.20	42.6	37.33	37.40	-13.6	22,654	-0.06%
2021/11/23	19	34.79	29	34.93	35.20	-10	21,411	-0.05%
2021/11/22	26	32.78	17	33.05	33.40	9	21,791	0.04%
2021/11/19	9	33.37	0	0.00	32.85	9	21,762	0.04%
2021/11/18	12	33.79	5	34.05	33.90	7	21,745	0.03%
2021/11/17	3.2	34.01	15	34.15	33.85	-11.8	21,904	-0.05%
2021/11/16	5.3	34.16	0	0.00	34.10	5.3	22,142	0.02%
2021/11/15	8.1	34.71	36	35.10	34.75	-27.9	22,263	-0.13%
2021/11/12	5	35.57	0	0.00	35.55	5	22,815	0.02%
2021/11/11	31.1	35.98	29	35.92	36.25	2.1	22,815	0.01%
2021/11/10	13.2	35.23	6	35.33	34.95	7.2	22,256	0.03%
2021/11/09	15	35.48	12	35.63	35.70	3	22,466	0.01%
2021/11/08	16.1	36.51	31	35.33	36.25	-14.9	22,636	-0.07%
2021/11/05	28	34.35	15	34.90	34.30	13	22,459	0.06%
2021/11/04	19	35.21	1	36.20	35.15	18	22,738	0.08%
2021/11/03	8	35.38	16	35.87	35.70	-8	23,539	-0.03%
2021/11/02	10	35.78	17	35.70	35.15	-7	23,573	-0.03%
2021/11/01	7	35.15	4	35.38	35.20	3	23,736	0.01%
2021/10/29	12	34.90	5	34.99	35.10	7	23,880	0.03%
2021/10/28	3	34.80	5	35.07	34.85	-2	23,908	-0.01%
2021/10/27	4	35.26	5	35.55	35.30	-1	24,131	0.00%
2021/10/26	0	0.00	4.1	35.24	35.60	-4.1	24,736	-0.02%
2021/10/25	6	34.49	13	34.72	35.05	-7	25,027	-0.03%
2021/10/22	17	35.39	3	33.62	33.70	14	25,424	0.06%
2021/10/21	11	36.40	16	36.76	36.90	-5	25,461	-0.02%
2021/10/20	7	36.43	16	36.44	36.05	-9	25,804	-0.03%
2021/10/19	4	36.58	2	36.50	36.60	2	26,215	0.01%
2021/10/18	3	35.95	0	0.00	36.40	3	26,883	0.01%
2021/10/15	2	36.30	8	36.58	36.30	-6	27,449	-0.02%
2021/10/14	8	36.30	7	36.30	36.35	1	28,019	0.00%
2021/10/13	4	35.70	0	0.00	35.80	4	28,804	0.01%
2021/10/12	27	36.78	22	36.27	36.10	5	29,292	0.02%
2021/10/08	1	36.65	0	0.00	37.00	1	30,189	0.00%
2021/10/07	14	37.47	6	38.05	38.30	8	31,156	0.03%
2021/10/06	9	39.20	0	0.00	38.05	9	32,370	0.03%
2021/10/05	6	38.45	34	37.09	39.00	-28	33,509	-0.08%
2021/10/04	3	38.20	77	38.07	37.10	-74	34,130	-0.22%
2021/10/01	9	39.88	24	40.82	39.15	-15	35,544	-0.04%
2021/09/29	7	40.59	3	41.00	40.35	4	38,748	0.01%
2021/09/28	1	41.75	2	41.70	41.45	-1	41,331	0.00%
2021/09/27	5	42.01	5	42.00	42.35	0	44,443	0.00%
2021/09/24	7	41.44	6	41.40	41.75	1	49,121	0.00%
2021/09/23	11	40.41	28	41.03	41.25	-17	55,807	-0.03%
2021/09/22	31	41.80	37	42.00	41.00	-6	63,801	-0.01%
2021/09/17	6	43.63	8	44.08	44.45	-2	67,891	0.00%
2021/09/16	10	44.46	5	45.24	44.15	5	70,029	0.01%
2021/09/15	1	44.50	2	45.10	45.05	-1	71,938	0.00%
2021/09/14	16	45.62	9	45.56	45.50	7	75,763	0.01%
2021/09/13	46	46.98	9	46.97	46.90	37	79,590	0.05%
2021/09/10	66	46.19	65	46.46	46.35	1	80,607	0.00%
2021/09/09	5	43.70	11	44.47	44.95	-6	81,642	-0.01%
2021/09/08	8	44.09	6.5	44.51	43.70	1.5	84,570	0.00%
2021/09/07	14	44.26	3	45.02	44.20	11	84,889	0.01%
2021/09/06	6	44.83	2	44.60	44.45	4	85,072	0.00%
2021/09/03	10	44.99	11	44.94	44.05	-1	85,000	0.00%
2021/09/02	2.1	44.84	5	44.42	44.40	-2.9	85,129	0.00%
2021/09/01	5	46.57	8	46.41	46.05	-3	85,115	0.00%
2021/08/31	6	46.66	1	47.00	46.85	5	85,070	0.01%
2021/08/30	0	0.00	7	46.69	46.40	-7	85,302	-0.01%
2021/08/27	9	46.04	2	46.00	45.85	7	85,511	0.01%
2021/08/26	13	46.95	18	47.25	46.00	-5	85,671	-0.01%
2021/08/25	0	0.00	13	43.80	44.10	-13	85,317	-0.02%
2021/08/24	3	43.87	12	44.25	44.00	-9	89,217	-0.01%
2021/08/23	7	44.40	3	44.42	44.10	4	93,474	0.00%
2021/08/20	3	43.50	2	43.15	43.40	1	96,058	0.00%
2021/08/19	7	44.48	2	43.58	42.75	5	98,816	0.01%
2021/08/18	13	43.56	9	44.11	45.40	4	100,762	0.00%
2021/08/17	19	45.06	0	0.00	44.30	19	102,491	0.02%
2021/08/16	4	47.75	24	47.49	47.80	-20	106,682	-0.02%
2021/08/13	26	48.48	23	48.76	47.80	3	111,289	0.00%
2021/08/12	4	48.80	6	48.78	49.30	-2	115,351	0.00%
2021/08/11	14	47.83	27	47.91	47.00	-13	118,096	-0.01%
2021/08/10	20	47.72	2	47.45	47.30	18	119,720	0.02%
2021/08/09	5	48.88	37.1	49.12	48.85	-32.1	121,383	-0.03%
2021/08/06	4	47.31	2	47.28	47.00	2	123,407	0.00%
2021/08/05	8.2	47.42	2	47.60	47.15	6.2	126,196	0.00%
2021/08/04	14.1	49.13	7	48.96	48.60	7.1	129,263	0.01%
2021/08/03	10	48.65	1	48.55	48.75	9	134,933	0.01%
2021/08/02	9	49.18	2	48.95	49.25	7	138,109	0.01%
2021/07/30	8	50.11	13	50.13	48.90	-5	142,440	0.00%
2021/07/29	10	47.87	23	47.93	48.90	-13	146,402	-0.01%
2021/07/28	6	46.78	17	46.79	46.90	-11	148,860	-0.01%
2021/07/27	18	46.64	3.5	47.41	46.50	14.5	151,587	0.01%
2021/07/26	15	50.09	48	49.00	48.55	-33	154,472	-0.02%
2021/07/23	19	49.87	16	49.74	50.40	3	157,355	0.00%
2021/07/22	50	48.92	57	48.24	48.20	-7	158,348	0.00%
2021/07/21	76	50.04	16	51.92	49.30	60	159,661	0.04%
2021/07/20	52	51.53	50	52.51	51.50	2	159,499	0.00%
2021/07/19	64	53.93	60	53.27	53.10	4	159,337	0.00%
2021/07/16	54	53.46	65	53.13	53.00	-11	159,322	-0.01%
2021/07/15	28	52.56	16	52.85	54.40	12	159,147	0.01%
2021/07/14	40	50.67	23	50.93	50.70	17	158,637	0.01%
2021/07/13	98.2	55.64	236	53.46	52.60	-137.8	158,188	-0.09%	大賣/鉅額交易
2021/07/12	64	58.49	44.8	58.38	57.40	19.3	157,356	0.01%
2021/07/09	40	57.33	22	57.23	56.50	18	156,798	0.01%
2021/07/08	26	57.42	14	58.34	58.50	12	156,468	0.01%
2021/07/07	120.3	57.63	76	57.28	56.50	44.3	155,332	0.03%	大買/
2021/07/06	80	60.58	67	60.96	59.60	13	155,560	0.01%
2021/07/05	93	61.96	92	62.10	61.30	1	156,896	0.00%
2021/07/02	94	60.25	100	60.19	60.10	-6	154,581	0.00%
2021/07/01	214	60.27	179	61.09	58.80	35	153,370	0.02%	大買/大賣/
2021/06/30	275.5	62.15	236.3	63.07	61.20	39.2	151,103	0.03%	大買/大賣/
2021/06/29	367	58.33	407.1	59.13	59.50	-40.1	147,776	-0.03%	大買/大賣/
2021/06/28	88	53.56	98	54.25	55.70	-10	141,237	-0.01%
2021/06/25	87	51.69	51	51.94	50.70	36	136,878	0.03%
2021/06/24	46	50.82	48	50.94	50.60	-2	135,237	0.00%
2021/06/23	174	51.27	104.1	50.48	48.25	69.9	133,347	0.05%	大買/大賣/
2021/06/22	58.1	50.05	158.1	51.09	51.70	-100	130,040	-0.08%	大賣/
2021/06/21	69	47.74	100	47.83	47.00	-31	125,972	-0.02%
2021/06/18	50	50.79	89	50.47	50.00	-39	124,583	-0.03%
2021/06/17	153	52.21	115	52.19	50.80	38	123,048	0.03%	大買/大賣/
2021/06/16	65	50.91	20.9	50.66	50.40	44.1	120,480	0.04%
2021/06/15	22	47.54	21.1	49.75	50.60	0.9	120,113	0.00%
2021/06/11	6	46.97	6	46.88	47.20	0	119,897	0.00%
2021/06/10	6	45.15	28	46.24	47.10	-22	120,284	-0.02%
2021/06/09	17	47.20	11	46.74	46.80	6	120,431	0.00%
2021/06/08	8	48.13	4.7	48.48	48.55	3.3	120,709	0.00%
2021/06/07	19	46.40	16	46.40	47.20	3	120,863	0.00%
2021/06/04	8	51.06	12	50.96	49.95	-4	120,690	0.00%
2021/06/03	14	51.67	42.3	51.99	51.60	-28.3	121,601	-0.02%
2021/06/02	10	53.11	74	52.47	52.70	-64	121,644	-0.05%
2021/06/01	146	53.57	105	52.92	53.30	41	122,374	0.03%	大買/大賣/
2021/05/31	245	52.41	128	53.14	52.40	117	121,105	0.10%	大買/大賣/鉅額交易
2021/05/28	7	48.24	256	48.18	48.70	-249	118,089	-0.21%	大賣/鉅額交易
2021/05/27	235	45.57	222	45.82	44.30	13	116,115	0.01%	大買/大賣/
2021/05/26	35	43.82	24	44.27	44.10	11	114,060	0.01%
2021/05/25	252	44.87	82	45.01	44.00	170	113,252	0.15%	大買/鉅額交易
2021/05/24	94	46.19	212	46.56	45.05	-118	113,497	-0.10%	大賣/鉅額交易
2021/05/21	238	44.40	86.6	45.04	46.15	151.4	110,303	0.14%	大買/鉅額交易
2021/05/20	114	44.12	134	44.77	43.00	-20	105,867	-0.02%	大買/大賣/
2021/05/19	117	44.26	49	44.73	45.00	68	101,894	0.07%	大買/
2021/05/18	79	40.52	36	40.01	40.95	43	99,356	0.04%
2021/05/17	24	38.09	15	37.76	37.25	9	97,397	0.01%
2021/05/14	28	43.41	79	41.76	41.35	-51	95,502	-0.05%
2021/05/13	136	49.28	339	46.38	45.90	-203	92,554	-0.22%	大買/大賣/鉅額交易
2021/05/12	57	55.61	39.7	55.56	51.00	17.3	89,797	0.02%
2021/05/11	188	58.14	119	58.59	56.60	69	86,567	0.08%	大買/大賣/
2021/05/10	112	55.13	57.2	56.54	57.40	54.8	80,795	0.07%	大買/
2021/05/07	117	49.54	79	49.46	52.20	38	77,653	0.05%	大買/
2021/05/06	40	46.76	53.3	46.85	47.50	-13.3	73,184	-0.02%
2021/05/05	36.1	42.42	106.4	42.55	43.20	-70.3	68,736	-0.10%	大賣/
2021/05/04	117	40.89	42	39.94	39.30	75	66,023	0.11%	大買/
2021/05/03	225	45.31	131	44.68	42.65	94	62,948	0.15%	大買/大賣/
2021/04/29	79	40.35	140.7	41.91	42.60	-61.7	59,681	-0.10%	大賣/
2021/04/28	55	39.51	36.9	39.18	38.75	18.1	56,519	0.03%
2021/04/27	29	39.72	9	38.87	40.00	20	55,435	0.04%
2021/04/26	5	38.90	45.2	38.52	39.25	-40.2	53,702	-0.07%
2021/04/23	31	34.85	20	35.32	35.70	11	53,554	0.02%
2021/04/22	25	37.70	41	38.21	36.25	-16	53,573	-0.03%
2021/04/21	32	34.73	38	34.44	35.40	-6	53,448	-0.01%
2021/04/20	45	33.45	8	33.03	34.50	37	53,279	0.07%
2021/04/19	35	33.53	29	33.99	34.70	6	53,408	0.01%
2021/04/16	27	30.48	156.5	30.95	31.55	-129.5	53,007	-0.24%	大賣/鉅額交易
2021/04/15	3	28.53	47	28.42	28.70	-44	52,922	-0.08%
2021/04/14	2	27.18	22	28.06	27.80	-20	53,582	-0.04%
2021/04/13	24.3	27.99	19.5	27.49	27.40	4.8	55,897	0.01%
2021/04/12	58	28.47	36	28.34	29.00	22	59,126	0.04%
2021/04/09	73	26.44	75.1	26.65	26.80	-2.1	58,542	0.00%
2021/04/08	0	0.00	16	24.95	24.95	-16	56,092	-0.03%
2021/04/07	67	22.80	27	22.65	22.70	40	56,933	0.07%
2021/04/06	29	21.86	32	22.04	22.70	-3	56,288	-0.01%
2021/04/01	36.5	20.61	115	20.55	20.75	-78.5	54,838	-0.14%	大賣/
2021/03/31	113	18.99	114.2	19.00	19.50	-1.2	52,181	0.00%	大買/大賣/
2021/03/30	2	18.10	20	18.25	18.30	-18	51,223	-0.04%
2021/03/29	14	18.47	31	18.33	18.30	-17	52,583	-0.03%
2021/03/26	0	0.00	12	17.77	17.80	-12	55,864	-0.02%
2021/03/25	52	17.91	6	17.87	17.55	46	58,787	0.08%
2021/03/24	8	17.31	10	17.30	17.30	-2	58,813	0.00%
2021/03/23	18	17.75	2	17.85	17.55	16	59,227	0.03%
2021/03/22	4	17.56	12.1	17.75	17.70	-8.1	60,007	-0.01%
2021/03/18	0	0.00	12	17.85	17.75	-12	63,665	-0.02%
2021/03/17	3	18.00	1	17.90	17.85	2	66,518	0.00%
2021/03/16	12	17.78	3	17.93	17.75	9	67,843	0.01%
2021/03/15	38	18.34	33	18.35	18.35	5	67,472	0.01%
2021/03/12	20	18.61	75.2	18.39	18.75	-55.2	67,060	-0.08%
2021/03/11	33	18.21	7	18.29	18.25	26	66,686	0.04%
2021/03/10	11	18.10	12	18.17	18.20	-1	66,651	0.00%
2021/03/09	48	18.61	32	18.51	18.40	16	66,366	0.02%
2021/03/08	11	18.19	8	18.06	18.10	3	65,151	0.00%
2021/03/05	27	18.41	51	18.26	17.85	-24	64,811	-0.04%
2021/03/04	61	18.48	111	18.76	18.60	-50	63,711	-0.08%	大賣/
2021/03/03	32	18.03	81.1	17.89	17.75	-49.1	61,301	-0.08%
2021/03/02	23	17.57	56	17.55	17.30	-33	60,155	-0.05%
2021/02/26	5	17.52	55	17.44	17.45	-50	59,714	-0.08%
2021/02/25	21	17.14	46	17.37	17.45	-25	58,896	-0.04%
2021/02/24	84	17.38	8	16.64	16.50	76	58,000	0.13%
2021/02/23	28	16.79	67	16.97	17.20	-39	55,364	-0.07%
2021/02/22	10	15.50	5	15.60	15.65	5	54,002	0.01%
2021/02/19	7	15.17	0	0.00	15.45	7	53,465	0.01%
2021/02/18	11	14.95	13	15.02	15.40	-2	52,997	0.00%
2021/02/17	5	14.25	46	14.11	14.25	-41	52,242	-0.08%