中鴻 (2014)-國票-北高雄券商分點個股進出

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
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股▼0.44%
1605人加入追蹤

立即追蹤
本地時間:13:30

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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/12/11	4	19.70	3	19.50	19.35	1	8,737	0.01%
2024/12/10	10	19.76	10.1	19.86	19.85	-0.1	8,762	0.00%
2024/12/09	4	19.23	11	19.35	19.40	-7	8,734	-0.08%
2024/12/03	17	19.26	3	19.27	19.15	14	8,742	0.16%
2024/12/02	8	19.60	1	19.35	19.35	7	8,629	0.08%
2024/11/29	7	19.63	5	19.70	19.70	2	8,595	0.02%
2024/11/28	0.3	20.00	4	19.95	19.95	-3.7	8,604	-0.04%
2024/11/27	7	20.81	10	20.20	20.25	-3	8,552	-0.04%
2024/11/26	11	20.87	18	20.92	20.75	-7	8,505	-0.08%
2024/11/25	4	20.73	6	20.84	21.00	-2	8,464	-0.02%
2024/11/22	2	20.45	7	20.44	20.50	-5	8,413	-0.06%
2024/11/21	6	20.24	1	20.25	20.15	5	8,412	0.06%
2024/11/20	0	0.00	5	20.44	20.40	-5	8,426	-0.06%
2024/11/19	4	20.45	0	0.00	20.30	4	8,426	0.05%
2024/11/18	1	20.40	2	20.43	20.50	-1	8,409	-0.01%
2024/11/15	2	19.90	3	20.12	20.35	-1	8,414	-0.01%
2024/11/14	1	19.90	0	0.00	19.90	1	8,415	0.01%
2024/11/13	4	20.53	3	20.67	20.30	1	8,369	0.01%
2024/11/12	4	21.03	0	0.00	20.60	4	8,397	0.05%
2024/11/11	0	0.00	3	21.45	21.45	-3	8,338	-0.04%
2024/11/08	7	21.20	12	21.25	20.85	-5	8,299	-0.06%
2024/11/07	37	22.36	16	21.99	21.35	21	8,245	0.25%
2024/11/06	2	21.25	5.2	21.41	22.00	-3.2	7,699	-0.04%
2024/11/05	0	0.00	2	21.10	21.05	-2	7,516	-0.03%
2024/10/29	2	20.85	3	20.98	20.60	-1	7,738	-0.01%
2024/10/28	0	0.00	1	20.60	20.85	-1	7,689	-0.01%
2024/10/24	3	20.78	3	20.80	20.65	0	7,687	0.00%
2024/10/23	2	21.03	0	0.00	20.95	2	7,673	0.03%
2024/10/22	24	21.24	2.1	21.03	21.00	22	7,643	0.29%
2024/10/21	3	21.35	4	21.39	21.55	-1	7,645	-0.01%
2024/10/18	12	21.23	2	21.58	21.25	10	7,634	0.13%
2024/10/17	47	21.38	25	21.36	21.40	22	7,681	0.29%
2024/10/16	16	20.58	1	20.50	20.50	15	7,558	0.20%
2024/10/15	0	0.00	8	20.54	20.35	-8	7,392	-0.11%
2024/10/14	18	20.54	0.5	20.30	20.60	17.6	7,391	0.24%
2024/10/11	11	20.38	6	20.35	20.35	5	7,370	0.07%
2024/10/09	10	21.06	5	20.55	20.50	5	7,339	0.07%
2024/10/08	24	22.42	16	22.18	21.60	8	7,111	0.11%
2024/10/07	4	22.55	3.5	22.41	22.10	0.5	6,735	0.01%
2024/10/04	9	22.72	12	22.81	22.55	-3	6,551	-0.05%
2024/10/01	57	22.51	131	22.79	22.95	-74	6,229	-1.19%	大賣/
2024/09/30	70.1	22.64	48	22.54	22.55	22.1	5,588	0.40%
2024/09/27	20	20.81	83	21.17	21.45	-63	3,752	-1.68%
2024/09/26	0	0.00	2	19.53	19.50	-2	3,251	-0.06%
2024/09/25	1	19.20	1	19.30	19.25	0	3,209	0.00%
2024/09/24	0	0.00	2	18.70	18.70	-2	3,152	-0.06%
2024/09/23	0	0.00	1	18.75	18.65	-1	3,200	-0.03%
2024/09/16	10	18.70	1	18.70	18.55	9	3,296	0.27%
2024/09/11	1	17.20	0	0.00	17.20	1	3,390	0.03%
2024/09/10	0.1	17.70	0	0.00	17.45	0.1	3,378	0.00%
2024/09/09	0	0.00	0	17.65	17.85	0	3,400	0.00%
2024/09/05	0.1	18.00	0	0.00	17.85	0.1	3,444	0.00%
2024/09/04	5	18.00	0	0.00	18.00	5	3,513	0.14%
2024/09/02	2	19.23	1	19.40	19.00	1	3,558	0.03%
2024/08/30	2	19.25	2	19.25	19.35	0	3,612	0.00%
2024/08/29	0	19.00	0	0.00	18.95	0	3,626	0.00%
2024/08/27	5	18.82	3	18.98	19.05	2	3,709	0.05%
2024/08/26	3	18.85	6	18.93	18.85	-3	3,733	-0.08%
2024/08/22	10	18.80	0	0.00	18.85	10	3,851	0.26%
2024/08/19	1	18.70	0.3	18.85	18.80	0.7	4,076	0.02%
2024/08/16	2	19.15	1	18.95	19.00	1	4,147	0.02%
2024/08/15	2	19.38	2	19.25	18.95	0	4,200	0.00%
2024/08/14	10	19.20	7	19.20	19.20	3	4,635	0.06%
2024/08/13	3	18.78	0	0.00	18.75	3	4,583	0.07%
2024/08/12	6	19.00	0	0.00	18.90	6	4,661	0.13%
2024/08/09	37	19.00	3	19.05	18.90	34	4,700	0.72%
2024/08/07	2	19.30	60	19.30	19.30	-58	4,713	-1.23%
2024/08/06	20	18.42	0	0.00	18.80	20	4,715	0.42%
2024/08/05	14	18.91	20	19.00	18.90	-6	4,669	-0.13%
2024/08/02	3	21.27	0	0.00	21.00	3	4,536	0.07%
2024/08/01	2	21.55	2	21.70	21.60	0	4,571	0.00%
2024/07/31	4	21.55	0	0.00	21.40	4	4,644	0.09%
2024/07/29	0	0.00	4	21.35	21.30	-4	4,779	-0.08%
2024/07/26	4	21.15	0	0.00	21.15	4	4,793	0.08%
2024/07/23	2	21.05	4	21.28	21.35	-2	4,883	-0.04%
2024/07/22	2	21.15	0	0.00	21.10	2	4,935	0.04%
2024/07/18	6	22.17	13	22.15	22.25	-7	4,896	-0.14%
2024/07/16	2	21.83	0	0.00	21.85	2	4,872	0.04%
2024/07/09	3	21.63	6	21.50	21.40	-3	5,907	-0.05%
2024/07/08	0	0.00	1	21.85	21.80	-1	5,968	-0.02%
2024/07/05	2	21.95	0	0.00	21.95	2	6,171	0.03%
2024/07/04	0	0.00	12	21.70	22.00	-12	6,764	-0.18%
2024/07/03	0	0.00	3	21.58	21.65	-3	7,524	-0.04%
2024/06/27	1	21.40	0	0.00	21.60	1	8,088	0.01%
2024/06/21	2	22.15	0	0.00	22.10	2	8,045	0.02%
2024/06/20	1	22.25	3	22.28	22.30	-2	8,032	-0.02%
2024/06/19	5	21.88	2	22.15	22.00	3	7,997	0.04%
2024/06/14	0	0.00	1	21.85	21.80	-1	7,970	-0.01%
2024/06/13	10	21.85	0	0.00	21.90	10	7,936	0.13%
2024/06/12	1	21.85	0	0.00	21.90	1	7,938	0.01%
2024/06/11	2	22.25	1	22.20	22.05	1	8,012	0.01%
2024/06/07	2	22.15	3	22.25	22.30	-1	8,018	-0.01%
2024/06/06	2	22.25	71	22.05	22.20	-69	8,010	-0.86%
2024/06/05	11	22.25	5	22.25	22.20	6	8,000	0.07%
2024/06/04	6	22.34	0	0.00	22.30	6	8,024	0.07%
2024/06/03	4	22.65	0	0.00	22.55	4	8,064	0.05%
2024/05/31	1	22.60	4	22.75	22.75	-3	8,087	-0.04%
2024/05/30	6	22.65	0	0.00	22.55	6	8,111	0.07%
2024/05/29	5	22.85	3	22.80	22.75	2	8,223	0.02%
2024/05/28	0	0.00	12	23.06	23.05	-12	8,207	-0.15%
2024/05/24	12	22.31	0	0.00	22.40	12	8,139	0.15%
2024/05/23	6	22.47	0	0.00	22.35	6	8,109	0.07%
2024/05/22	5	23.45	2	23.00	22.95	3	7,981	0.04%
2024/05/21	0	0.00	40	23.60	23.30	-40	7,906	-0.51%
2024/05/20	22	23.64	10	23.87	23.45	12	7,872	0.15%
2024/05/16	0	0.00	3	22.70	23.00	-3	7,468	-0.04%
2024/05/14	7	22.90	4	22.70	22.70	3	7,398	0.04%
2024/05/13	30	22.90	0	0.00	22.70	30	7,389	0.41%
2024/05/09	10	22.40	1	22.40	22.30	9	7,297	0.12%
2024/05/08	1	22.50	0	0.00	22.55	1	7,260	0.01%
2024/05/07	30	22.67	0	0.00	22.55	30	7,243	0.41%
2024/05/03	5	23.65	0	0.00	23.35	5	7,119	0.07%
2024/04/29	0	23.45	0	0.00	23.55	0	7,038	0.00%
2024/04/26	0	0.00	17	23.09	23.20	-17	6,947	-0.24%
2024/04/25	3	22.85	5	22.80	22.90	-2	6,973	-0.03%
2024/04/24	10	22.95	3	23.03	23.00	7	6,963	0.10%
2024/04/23	6	23.00	16	23.26	23.05	-10	7,003	-0.14%
2024/04/22	7	23.21	0	0.00	22.80	7	7,016	0.10%
2024/04/19	39	23.33	5	23.24	23.20	34	6,917	0.49%
2024/04/18	30	23.82	66	23.92	23.75	-36	6,679	-0.54%
2024/04/17	0.1	22.20	2	22.20	22.25	-1.9	6,151	-0.03%
2024/04/16	28	22.25	1	22.15	22.15	27	6,289	0.43%
2024/04/15	31	23.01	14	23.03	22.65	17	6,417	0.26%
2024/04/12	7	23.12	8	23.04	23.00	-1	6,362	-0.02%
2024/04/11	29	23.63	21	23.58	23.35	8	6,346	0.13%
2024/04/10	44	24.98	16	24.72	24.10	28	6,309	0.44%
2024/04/09	18	24.66	106	24.52	24.95	-88	5,796	-1.52%	大賣/
2024/04/08	16	22.69	0	0.00	22.70	16	5,047	0.32%
2024/04/03	101	22.81	28	23.22	22.80	73	5,013	1.46%	大買/
2024/04/02	6	22.23	5	22.20	22.15	1	4,727	0.02%
2024/03/29	1	22.00	2	22.10	22.10	-1	5,293	-0.02%
2024/03/28	1	22.05	2	22.40	22.05	-1	5,898	-0.02%
2024/03/25	2	22.10	1	22.10	22.20	1	8,059	0.01%
2024/03/21	2	22.20	0	0.00	22.20	2	11,669	0.02%
2024/03/20	10	22.05	0	0.00	22.00	10	12,747	0.08%
2024/03/19	3	22.35	3	22.27	22.30	0	12,828	0.00%
2024/03/15	13	22.40	0	0.00	22.25	13	12,860	0.10%
2024/03/14	0	0.00	15	22.54	22.60	-15	12,852	-0.12%
2024/03/13	8	22.04	23	22.00	22.00	-15	12,771	-0.12%
2024/03/11	0	0.00	5	22.30	22.30	-5	12,732	-0.04%
2024/03/08	2	22.10	8	22.00	22.05	-6	12,716	-0.05%
2024/03/07	15	22.16	0	0.00	22.40	15	12,713	0.12%
2024/03/05	2	22.70	12	22.58	22.70	-10	12,613	-0.08%
2024/03/04	22	22.67	14	22.54	22.50	8	12,611	0.06%
2024/03/01	5	23.21	12	23.02	23.05	-7	12,603	-0.06%
2024/02/29	10	23.15	0	0.00	23.20	10	12,736	0.08%
2024/02/27	1	23.25	0.9	23.05	23.05	0.1	12,710	0.00%
2024/02/26	20	23.35	13	23.35	23.35	7	12,706	0.06%
2024/02/23	3	23.45	0	0.00	23.35	3	12,856	0.02%
2024/02/22	1	23.80	0	0.00	23.75	1	12,900	0.01%
2024/02/21	0	0.00	3	23.97	23.75	-3	12,943	-0.02%
2024/02/20	2	24.10	0	0.00	24.05	2	12,941	0.02%
2024/02/16	6	23.83	36	23.76	23.95	-30	13,129	-0.23%
2024/02/15	1	23.30	0	0.00	23.35	1	13,098	0.01%
2024/02/01	1	23.90	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	1	24.00	5	24.10	24.00	-4	13,144	-0.03%
2024/01/29	10	24.15	7.1	24.20	24.40	2.9	13,164	0.02%
2024/01/24	4	24.10	4	24.15	23.95	0	13,119	0.00%
2024/01/18	4	23.44	5	23.50	23.40	-1	12,991	-0.01%
2024/01/17	3	23.37	0	0.00	23.35	3	13,021	0.02%
2024/01/16	4	23.94	0	0.00	23.90	4	13,025	0.03%
2024/01/15	2	24.60	4	24.54	24.45	-2	12,963	-0.02%
2024/01/12	2	24.40	0	0.00	24.35	2	13,000	0.02%
2024/01/10	3	24.97	0	0.00	24.35	3	13,180	0.02%
2024/01/09	11	25.66	0	0.00	25.10	11	13,022	0.08%
2024/01/08	15	26.25	9	26.40	26.05	6	12,801	0.05%
2024/01/05	4	26.23	1	26.10	26.10	3	12,727	0.02%
2024/01/04	4	26.35	94	26.25	26.25	-90	12,671	-0.71%
2024/01/03	2	25.65	0	0.00	25.70	2	12,565	0.02%
2024/01/02	6	26.10	6	26.12	26.05	0	12,482	0.00%
2023/12/29	1	26.00	1	26.05	26.05	0	12,465	0.00%
2023/12/28	87	26.29	4	26.23	25.95	83	12,479	0.67%
2023/12/27	28	26.39	15	26.53	26.20	13	12,340	0.11%
2023/12/26	9	26.84	1	26.55	26.70	8	12,063	0.07%
2023/12/25	74	27.53	30	27.55	26.95	44	11,878	0.37%
2023/12/22	41	27.10	18	27.16	27.00	23	11,440	0.20%
2023/12/21	40	27.73	25	27.99	27.70	15	10,953	0.14%
2023/12/20	97	28.26	96	28.48	28.20	1	10,450	0.01%
2023/12/19	58	26.58	103	27.14	27.75	-45	9,327	-0.48%	大賣/
2023/12/18	101.1	26.85	121	27.00	26.85	-19.9	7,949	-0.25%	大買/大賣/
2023/12/15	50	24.99	42	25.39	26.00	8	5,922	0.13%
2023/12/14	3	23.55	3	23.70	23.65	0	4,955	0.00%
2023/12/13	0	0.00	27	23.34	23.10	-27	5,090	-0.53%
2023/12/12	18	22.93	4	22.90	22.90	14	5,192	0.27%
2023/12/11	0	0.00	2	23.28	23.05	-2	5,194	-0.04%
2023/12/08	5	23.25	11	23.30	23.25	-6	5,197	-0.12%
2023/12/07	1	23.65	1	23.65	23.55	0	5,206	0.00%
2023/12/06	7	23.77	0	0.00	23.80	7	5,216	0.13%
2023/12/05	1	23.65	3	23.53	23.55	-2	5,163	-0.04%
2023/12/04	0	0.00	11	23.80	23.80	-11	5,142	-0.21%
2023/12/01	0	0.00	2	23.40	23.50	-2	5,088	-0.04%
2023/11/30	0	0.00	10.3	23.37	23.35	-10.3	5,087	-0.20%
2023/11/29	12	23.45	0	0.00	23.55	12	5,135	0.23%
2023/11/28	4	23.70	1	23.60	23.65	3	5,111	0.06%
2023/11/27	0	0.00	10	23.15	23.25	-10	5,024	-0.20%
2023/11/22	0	0.00	4	22.89	22.70	-4	4,929	-0.08%
2023/11/21	0	0.00	9	22.71	22.70	-9	4,799	-0.19%
2023/11/20	8	22.41	6	22.43	22.20	2	4,711	0.04%
2023/11/17	14	22.26	5	22.25	22.15	9	4,667	0.19%
2023/11/16	10	22.43	13	22.46	22.45	-3	4,650	-0.06%
2023/11/15	10	22.10	1	21.60	22.10	9	4,565	0.20%
2023/11/10	1	21.15	0	0.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	2	21.13	21.15	-2	4,811	-0.04%
2023/11/08	2	21.45	1	21.35	21.15	1	4,994	0.02%
2023/11/07	3	21.60	0	0.00	21.70	3	5,068	0.06%
2023/11/06	0	0.00	5	21.89	21.90	-5	5,158	-0.10%
2023/11/03	3	21.60	0	0.00	21.65	3	5,285	0.06%
2023/11/02	1	21.55	1	21.50	21.65	0	5,456	0.00%
2023/10/31	1	21.55	0	0.00	21.55	1	6,448	0.02%
2023/10/30	0	21.65	1	21.70	21.55	-1	7,077	-0.01%
2023/10/27	1	21.45	1	21.60	21.45	0	7,188	0.00%
2023/10/26	1	21.30	64	21.39	21.45	-63	7,239	-0.87%
2023/10/25	5	21.35	0	0.00	21.35	5	7,308	0.07%
2023/10/24	0	0.00	6	20.55	20.60	-6	7,330	-0.08%
2023/10/23	0	0.00	1	21.05	20.95	-1	7,386	-0.01%
2023/10/20	2	20.95	0	0.00	20.95	2	7,503	0.03%
2023/10/19	0	0.00	10	21.25	21.25	-10	7,739	-0.13%
2023/10/18	11	21.73	0	0.00	21.75	11	7,777	0.14%
2023/10/17	6	21.42	0	0.00	21.45	6	7,782	0.08%
2023/10/16	11	21.55	12	21.60	21.60	-1	7,802	-0.01%
2023/10/13	6	21.82	6	21.87	21.70	0	7,847	0.00%
2023/10/12	20	21.70	30	21.67	21.85	-10	7,883	-0.13%
2023/10/11	2	21.80	0	0.00	21.45	2	7,934	0.03%
2023/10/06	4	22.00	2	22.00	22.00	2	7,902	0.03%
2023/10/05	14	21.66	8	21.83	21.90	6	7,962	0.08%
2023/10/04	5	21.72	9	21.69	21.55	-4	7,930	-0.05%
2023/09/28	0	0.00	1	22.65	22.55	-1	7,923	-0.01%
2023/09/27	7	22.89	0	0.00	22.90	7	7,881	0.09%
2023/09/26	0	0.00	0	23.70	23.75	0	7,749	0.00%
2023/09/25	2	24.00	0	0.00	24.00	2	7,773	0.03%
2023/09/22	2	24.35	0	0.00	24.30	2	7,782	0.03%
2023/09/21	1	24.60	0	0.00	24.30	1	7,775	0.01%
2023/09/19	7	25.09	19	24.83	24.80	-12	7,937	-0.15%
2023/09/18	0	0.00	3	25.00	24.70	-3	7,974	-0.04%
2023/09/15	0	0.00	7	24.09	24.10	-7	7,772	-0.09%
2023/09/14	0	0.00	2	23.60	23.65	-2	7,725	-0.03%
2023/09/13	6	23.43	0	0.00	23.30	6	7,998	0.08%
2023/09/11	0	0.00	10	23.30	23.25	-10	8,243	-0.12%
2023/09/08	10	23.10	1	23.05	23.05	9	8,336	0.11%
2023/09/05	1	23.50	0	0.00	23.65	1	8,446	0.01%
2023/09/04	1	23.30	1	23.65	23.70	0	8,456	0.00%
2023/09/01	1	23.20	0	0.00	23.15	1	8,427	0.01%
2023/08/31	0	0.00	10	23.05	23.10	-10	8,529	-0.12%
2023/08/30	0.1	22.70	0	0.00	22.80	0.1	8,744	0.00%
2023/08/29	10	22.60	8	22.66	22.75	2	8,721	0.02%
2023/08/25	0	0.00	4	22.80	22.90	-4	8,695	-0.05%
2023/08/24	2	22.65	32	22.65	22.60	-30	8,687	-0.35%
2023/08/22	4	22.80	0	0.00	22.80	4	8,701	0.05%
2023/08/21	3	23.05	0	0.00	22.95	3	8,709	0.03%
2023/08/18	2	22.80	2	23.30	23.20	0	8,681	0.00%
2023/08/15	10	23.35	10	23.25	23.25	0	8,433	0.00%
2023/08/14	8	23.78	107	23.55	23.25	-99	8,369	-1.18%	大賣/
2023/08/11	16	24.58	1	24.50	24.50	15	8,200	0.18%
2023/08/10	2	25.00	0	0.00	25.15	2	8,083	0.02%
2023/08/09	4	25.53	4	25.70	25.35	0	8,026	0.00%
2023/08/08	9	25.83	7	25.76	25.45	2	7,979	0.03%
2023/08/07	15	26.08	11	26.23	26.10	4	7,900	0.05%
2023/08/04	39	25.88	29	25.66	26.10	10	7,485	0.13%
2023/08/02	14	25.47	67	25.51	25.35	-53	6,959	-0.76%
2023/08/01	38	24.70	23	24.79	24.70	15	6,343	0.24%
2023/07/31	9	24.29	2	24.45	24.15	7	6,308	0.11%
2023/07/28	11	24.47	4	24.54	24.40	7	6,270	0.11%
2023/07/27	5	24.77	6	24.73	24.85	-1	6,193	-0.02%
2023/07/26	4	24.64	9	24.76	24.50	-5	6,197	-0.08%
2023/07/25	3	24.73	4	24.78	24.70	-1	6,081	-0.02%
2023/07/24	25	24.72	8	25.02	24.65	17	6,006	0.28%
2023/07/21	2	24.55	6	24.32	24.25	-4	5,786	-0.07%
2023/07/20	30	24.72	2	24.55	24.65	28	5,833	0.48%
2023/07/19	50	24.20	2	23.60	23.60	48	5,722	0.84%
2023/07/18	1	24.05	8	24.09	24.05	-7	5,908	-0.12%
2023/07/17	0	0.00	3	24.20	24.20	-3	5,975	-0.05%
2023/07/14	30	23.90	1	23.95	23.85	29	6,015	0.48%
2023/07/13	76	23.54	0	0.00	23.35	76	5,984	1.27%
2023/07/06	3	23.82	6	23.86	23.80	-3	6,107	-0.05%
2023/07/05	2	24.38	0	0.00	24.20	2	6,050	0.03%
2023/07/04	1	24.80	0	0.00	24.60	1	6,058	0.02%
2023/07/03	0	0.00	1	24.70	24.50	-1	6,089	-0.02%
2023/06/30	1	24.45	2	24.60	24.40	-1	6,058	-0.02%
2023/06/29	3	24.87	123	24.62	24.65	-120	6,043	-1.99%	大賣/鉅額交易
2023/06/28	7	24.85	8	24.95	24.85	-1	6,043	-0.02%
2023/06/27	10	25.16	8	25.26	25.25	2	5,963	0.03%
2023/06/26	5	24.55	5	24.99	24.75	0	5,823	0.00%
2023/06/21	1	24.55	0	0.00	24.55	1	5,811	0.02%
2023/06/20	23	24.64	0	0.00	24.65	23	5,879	0.39%
2023/06/19	12	24.92	1	24.90	24.90	11	5,893	0.19%
2023/06/16	5	24.48	13	24.35	24.55	-8	5,664	-0.14%
2023/06/15	12	23.78	0	0.00	23.65	12	5,518	0.22%
2023/06/14	1	23.80	10	24.18	23.85	-9	5,686	-0.16%
2023/06/13	2	23.23	8	23.31	23.20	-6	5,680	-0.11%
2023/06/12	2	23.45	0	0.00	23.50	2	5,720	0.03%
2023/06/09	35	23.87	0	0.00	23.95	35	5,802	0.60%
2023/06/08	86	23.86	0	0.00	23.90	86	5,983	1.44%
2023/06/07	13	23.90	13.6	23.96	23.95	-0.6	6,110	-0.01%
2023/06/06	19	23.92	0	0.00	23.85	19	6,211	0.31%
2023/06/05	8	24.11	11	24.45	24.40	-3	6,245	-0.05%
2023/06/02	0	0.00	1	23.15	23.20	-1	6,133	-0.02%
2023/05/29	3	23.15	10	23.20	23.15	-7	7,000	-0.10%
2023/05/25	1	23.30	0	0.00	23.25	1	7,578	0.01%
2023/05/19	5.6	23.36	0	0.00	23.25	5.6	8,109	0.07%
2023/05/18	0	0.00	7	23.65	23.60	-7	8,285	-0.08%
2023/05/15	6	23.15	0	0.00	23.35	6	8,695	0.07%
2023/05/12	0	0.00	1	23.75	23.00	-1	8,750	-0.01%
2023/05/11	0	0.00	1	23.75	23.40	-1	8,702	-0.01%
2023/05/10	6	24.19	30	24.15	24.25	-24	8,820	-0.27%
2023/05/05	0	0.00	1	24.60	24.45	-1	9,345	-0.01%
2023/05/04	1	24.15	10	24.15	24.05	-9	9,566	-0.09%
2023/05/03	0	0.00	3	24.20	24.25	-3	9,880	-0.03%
2023/04/28	1	24.55	0	0.00	24.50	1	10,489	0.01%
2023/04/26	0	0.00	1	24.30	24.60	-1	10,991	-0.01%
2023/04/25	7	24.51	5	24.45	24.45	2	11,452	0.02%
2023/04/24	1	25.20	0	0.00	25.15	1	11,957	0.01%
2023/04/20	1	25.70	0	0.00	25.75	1	12,054	0.01%
2023/04/19	2	26.35	1.2	26.18	26.15	0.8	12,265	0.01%
2023/04/14	9	27.02	0	0.00	26.70	9	12,409	0.07%
2023/04/13	2	26.90	5	27.05	27.10	-3	12,479	-0.02%
2023/04/12	3	26.82	4	26.96	26.80	-1	12,549	-0.01%
2023/04/11	2	26.90	72	26.84	26.95	-70	12,654	-0.55%
2023/04/10	13	26.75	11	26.81	26.90	2	12,879	0.02%
2023/04/07	3	26.65	2	26.70	26.55	1	13,120	0.01%
2023/04/06	8	26.49	9.2	26.52	26.75	-1.2	13,469	-0.01%
2023/03/31	2	26.50	8	26.50	26.40	-6	14,269	-0.04%
2023/03/30	4	26.38	7.3	26.41	26.25	-3.3	15,575	-0.02%
2023/03/29	4	26.23	2	26.40	26.40	2	17,033	0.01%
2023/03/28	9	26.19	0	0.00	26.15	9	17,801	0.05%
2023/03/27	13	26.61	8	26.93	26.50	5	18,537	0.03%
2023/03/24	3	26.73	5.1	26.84	26.55	-2.1	19,550	-0.01%
2023/03/23	18	26.29	9	26.24	26.40	9	20,721	0.04%
2023/03/22	22	26.74	4	26.79	26.60	18	22,079	0.08%
2023/03/21	19	26.81	31	26.95	26.85	-12	22,657	-0.05%
2023/03/20	30.5	26.88	0	0.00	26.65	30.5	22,689	0.13%
2023/03/17	11	27.17	5	27.27	27.15	6	22,606	0.03%
2023/03/16	11	27.12	8	27.23	27.05	3	22,463	0.01%
2023/03/15	14	27.85	4	27.69	27.60	10	22,491	0.04%
2023/03/14	8	27.83	8	27.80	27.60	0	22,529	0.00%
2023/03/13	14	27.60	6	27.77	27.75	8	22,740	0.04%
2023/03/10	19	28.47	1	27.90	27.90	18	22,697	0.08%
2023/03/09	10	28.69	22	28.79	28.70	-12	22,744	-0.05%
2023/03/08	22	28.38	13	28.40	28.40	9	22,700	0.04%
2023/03/07	32	28.44	38	28.67	28.80	-6	22,742	-0.03%
2023/03/06	27	28.50	23	28.57	28.40	4	22,627	0.02%
2023/03/03	11	28.20	6	28.27	28.30	5	22,580	0.02%
2023/03/02	10	27.60	37	28.02	28.15	-27	22,576	-0.12%
2023/03/01	29	27.50	2	27.55	27.40	27	22,561	0.12%
2023/02/24	48.6	29.33	26	29.01	28.90	22.6	22,234	0.10%
2023/02/23	19	29.47	61	29.60	29.70	-42	21,938	-0.19%
2023/02/22	12	28.93	35	29.10	29.20	-23	21,873	-0.11%
2023/02/21	27	29.23	30	29.25	29.25	-3	21,945	-0.01%
2023/02/20	20	29.10	35	29.22	29.20	-15	22,379	-0.07%
2023/02/17	28	28.93	4	29.09	29.00	24	23,118	0.10%
2023/02/16	28	29.00	31	28.98	28.80	-3	23,559	-0.01%
2023/02/15	10	28.63	5	28.68	28.40	5	23,389	0.02%
2023/02/14	23	28.81	10	28.90	28.80	13	23,295	0.06%
2023/02/13	22	28.55	38	28.69	28.85	-16	23,198	-0.07%
2023/02/10	9	28.29	7	28.39	28.10	2	23,059	0.01%
2023/02/09	11	28.60	4	28.73	28.40	7	23,070	0.03%
2023/02/08	30	28.93	11	29.02	28.65	19	23,104	0.08%
2023/02/07	17	28.29	23	28.52	28.80	-6	22,930	-0.03%
2023/02/06	7	27.75	14	27.90	28.05	-7	22,757	-0.03%
2023/02/03	22	28.00	12	28.07	27.80	10	22,668	0.04%
2023/02/02	7	28.49	2	28.40	28.45	5	22,489	0.02%
2023/02/01	15	28.90	20.1	28.90	28.75	-5.1	22,276	-0.02%
2023/01/31	22.1	29.14	28	29.26	29.00	-6	21,995	-0.03%
2023/01/30	29	29.06	39	29.08	29.00	-10	21,744	-0.05%
2023/01/17	26	28.30	10	28.28	28.45	16	21,441	0.07%
2023/01/16	28	28.03	13	27.97	27.95	15	21,168	0.07%
2023/01/13	4	27.80	10	28.12	27.75	-6	20,983	-0.03%
2023/01/12	22	28.32	13	28.42	27.60	9	20,674	0.04%
2023/01/11	7	27.66	37	27.68	27.80	-30	20,210	-0.15%
2023/01/10	8	27.13	8	27.31	27.25	0	19,989	0.00%
2023/01/09	28	27.10	44	27.46	27.35	-16	19,992	-0.08%
2023/01/06	3	26.65	6	26.90	27.10	-3	19,758	-0.02%
2023/01/05	13	26.78	2	26.95	26.50	11	19,785	0.06%
2023/01/04	5	27.06	37	26.73	26.65	-32	19,743	-0.16%
2023/01/03	5	26.93	8	27.08	27.10	-3	19,655	-0.02%
2022/12/30	4	26.96	6	27.03	26.75	-2	19,555	-0.01%
2022/12/29	4	26.50	7	26.55	26.60	-3	19,450	-0.02%
2022/12/28	13	26.99	17	27.11	26.80	-4	19,437	-0.02%
2022/12/27	13	26.88	4	26.98	26.70	9	19,274	0.05%
2022/12/26	30	27.54	21	27.61	27.10	9	19,051	0.05%
2022/12/23	38	27.46	60	27.67	27.60	-22	18,722	-0.12%
2022/12/22	36	27.09	27	27.21	27.30	9	17,973	0.05%
2022/12/21	50	26.22	79	26.63	27.10	-29	16,789	-0.17%
2022/12/20	67	25.96	30	25.55	24.70	37	15,380	0.24%
2022/12/19	18	27.32	6	27.18	26.00	12	14,732	0.08%
2022/12/16	55	27.58	51	27.73	27.50	4	14,061	0.03%
2022/12/15	95	27.26	98	27.21	27.60	-3	13,168	-0.02%
2022/12/14	58	26.63	38	26.49	25.90	20	12,193	0.16%
2022/12/13	11	24.42	58	25.35	26.40	-47	10,963	-0.43%
2022/12/09	0	0.00	1	23.70	23.80	-1	10,567	-0.01%
2022/12/08	11	23.79	0	0.00	23.75	11	10,633	0.10%
2022/12/07	16.2	24.10	0	0.00	23.85	16.2	10,670	0.15%
2022/12/06	1	24.15	0	0.00	24.15	1	10,594	0.01%
2022/12/05	0	0.00	130	24.53	24.70	-130	10,597	-1.23%	大賣/鉅額交易
2022/12/02	13	23.72	0	0.00	23.60	13	10,364	0.13%
2022/12/01	2	24.15	22	23.93	23.95	-20	10,432	-0.19%
2022/11/30	3	23.68	35	23.65	23.80	-32	10,464	-0.31%
2022/11/29	16	22.78	30.1	23.45	23.85	-14.1	10,493	-0.13%
2022/11/28	1	22.55	0	0.00	22.60	1	10,399	0.01%
2022/11/25	16	23.03	10	23.50	22.80	6	10,516	0.06%
2022/11/24	21	22.82	45	22.81	22.80	-24	10,531	-0.23%
2022/11/23	4	22.89	0	0.00	22.75	4	10,466	0.04%
2022/11/22	39	24.01	0	0.00	23.35	39	10,378	0.38%
2022/11/21	2	23.83	1	24.00	23.85	1	10,361	0.01%
2022/11/18	6	24.07	1	23.90	23.90	5	10,353	0.05%
2022/11/17	112.1	24.10	0	0.00	24.20	112.1	10,256	1.09%	大買/鉅額交易
2022/11/16	69	24.40	23	24.27	24.45	46	10,149	0.45%
2022/11/15	4	23.39	40	23.83	24.10	-36	9,713	-0.37%
2022/11/14	7	21.50	11	22.37	22.45	-4	8,940	-0.04%
2022/11/10	1	20.35	0	0.00	20.35	1	8,764	0.01%
2022/11/09	0	0.00	5	20.80	20.75	-5	9,001	-0.06%
2022/11/08	1	20.65	0	0.00	20.60	1	9,464	0.01%
2022/11/07	5	20.50	0	0.00	20.40	5	9,865	0.05%
2022/11/04	2	19.85	5	19.98	19.90	-3	9,907	-0.03%
2022/11/03	2	20.45	2	20.25	20.55	0	9,955	0.00%
2022/11/02	20	20.13	21	20.38	20.45	-1	9,996	-0.01%
2022/10/31	16	19.78	10	19.70	19.70	6	10,146	0.06%
2022/10/28	13	20.09	10	19.90	19.90	3	10,270	0.03%
2022/10/27	6	20.42	1	20.50	20.50	5	10,296	0.05%
2022/10/25	4	20.85	0	0.00	20.80	4	11,142	0.04%
2022/10/20	1	21.00	1	21.25	22.45	0	11,328	0.00%
2022/10/19	0	0.00	40	21.84	21.90	-40	11,399	-0.35%
2022/10/18	10	21.45	0	0.00	21.25	10	11,536	0.09%
2022/10/14	0	0.00	80	21.65	21.15	-80	11,844	-0.68%
2022/10/13	1	21.80	2	22.40	21.15	-1	11,967	-0.01%
2022/10/11	10	22.70	2	22.45	22.30	8	12,275	0.07%
2022/10/07	10	22.70	1	22.70	22.55	9	12,243	0.07%
2022/10/05	0.2	22.75	0	0.00	22.60	0.2	12,293	0.00%
2022/10/04	5	22.15	2	21.90	22.15	3	12,230	0.02%
2022/09/30	1	20.70	7	20.92	21.15	-6	12,257	-0.05%
2022/09/29	0	0.00	6	21.03	21.00	-6	12,300	-0.05%
2022/09/28	5	20.50	3	20.90	20.50	2	12,279	0.02%
2022/09/27	4	21.80	0	0.00	21.40	4	12,321	0.03%
2022/09/26	0	0.00	6	21.77	21.65	-6	12,522	-0.05%
2022/09/23	12	23.09	0	0.00	23.00	12	12,506	0.10%
2022/09/22	4	22.53	4	22.65	22.55	0	12,464	0.00%
2022/09/21	10	23.56	2	23.38	23.20	8	12,282	0.07%
2022/09/20	11	24.49	10	24.20	24.20	1	12,026	0.01%
2022/09/19	21	24.50	4	24.95	24.45	17	11,912	0.14%
2022/09/16	0	0.00	10	24.45	24.45	-10	11,816	-0.08%
2022/09/15	51	24.35	0	0.00	24.45	51	11,879	0.43%
2022/09/13	2	24.45	0	0.00	24.55	2	12,118	0.02%
2022/09/12	13	24.39	11	24.75	24.60	2	12,301	0.02%
2022/09/08	12	24.25	0	0.00	24.20	12	12,320	0.10%
2022/09/07	11	23.95	12	24.66	23.90	-1	12,320	-0.01%
2022/09/06	82	24.35	2	23.95	23.95	80	12,180	0.66%
2022/09/02	5.2	25.22	7	25.16	25.15	-1.8	12,179	-0.01%
2022/09/01	5	25.70	0	0.00	25.20	5	12,175	0.04%
2022/08/31	42	25.92	5	25.95	25.95	37	12,098	0.31%
2022/08/30	2	26.20	0	0.00	26.30	2	12,043	0.02%
2022/08/29	18	26.10	0	0.00	26.25	18	12,111	0.15%
2022/08/26	7	27.09	2	27.25	27.05	5	12,174	0.04%
2022/08/25	3	26.82	6	26.91	26.90	-3	12,183	-0.02%
2022/08/24	9	26.95	9	26.94	26.80	0	12,216	0.00%
2022/08/23	0	0.00	3	26.65	26.55	-3	12,301	-0.02%
2022/08/22	6.3	26.95	0	0.00	26.80	6.3	12,299	0.05%
2022/08/19	0	0.00	2	27.65	27.55	-2	12,263	-0.02%
2022/08/18	48	27.71	30	27.77	27.70	18	12,205	0.15%
2022/08/17	15	27.37	1	27.45	27.45	14	12,084	0.12%
2022/08/16	4	27.34	12	27.33	27.20	-8	11,983	-0.07%
2022/08/15	7	27.59	85	27.37	27.60	-78	11,864	-0.66%
2022/08/12	24	26.12	50	26.02	26.00	-26	11,606	-0.22%
2022/08/11	33	25.24	18	25.35	25.20	15	11,403	0.13%
2022/08/10	71	25.37	5	25.63	25.20	66	11,397	0.58%
2022/08/09	3	25.50	40	25.73	25.50	-37	11,359	-0.33%
2022/08/08	6.1	25.65	10	25.73	25.50	-3.9	11,344	-0.03%
2022/08/05	1	26.05	40	25.99	26.05	-39	11,308	-0.34%
2022/08/04	12	25.85	3	26.00	26.00	9	11,422	0.08%
2022/08/03	6	26.64	3	26.50	26.70	3	11,402	0.03%
2022/08/02	55	26.74	10	27.09	26.90	45	11,544	0.39%
2022/08/01	10	26.94	32	26.15	27.10	-22	11,292	-0.19%
2022/07/29	5	25.25	0	0.00	25.15	5	11,552	0.04%
2022/07/28	3	24.95	13	25.02	24.90	-10	11,523	-0.09%
2022/07/27	10	24.78	45	24.37	24.60	-35	11,460	-0.31%
2022/07/26	12	25.30	0	0.00	25.05	12	11,397	0.11%
2022/07/25	32	28.35	18	28.74	28.70	14	11,190	0.13%
2022/07/22	28	28.20	7	28.19	28.20	21	11,040	0.19%
2022/07/21	11	28.26	4	28.15	28.10	7	11,086	0.06%
2022/07/20	2	29.13	6	29.21	29.40	-4	11,156	-0.04%
2022/07/19	10	28.75	10	28.15	28.75	0	11,216	0.00%
2022/07/18	15	27.47	10	27.55	28.40	5	11,158	0.04%
2022/07/12	20	26.50	0	0.00	26.75	20	11,532	0.17%
2022/07/11	33	26.69	0	0.00	27.00	33	11,650	0.28%
2022/07/08	0	0.00	5	26.92	26.70	-5	11,748	-0.04%
2022/07/05	6	25.93	4	25.76	26.00	2	12,164	0.02%
2022/07/04	9	24.97	2	24.88	25.00	7	12,242	0.06%
2022/07/01	1	26.70	18	26.79	26.60	-17	12,314	-0.14%
2022/06/30	12	26.81	0	0.00	26.85	12	12,310	0.10%
2022/06/28	5	27.86	0	27.90	27.95	5	12,507	0.04%
2022/06/27	6	27.98	5	28.40	28.50	1	13,089	0.01%
2022/06/24	0	0.00	4	27.44	27.50	-4	13,382	-0.03%
2022/06/23	2	26.95	0	0.00	27.10	2	13,663	0.01%
2022/06/22	13	27.55	9	27.38	27.40	4	13,894	0.03%
2022/06/21	10	28.36	7	28.36	28.40	3	14,512	0.02%
2022/06/20	2	28.63	18.2	28.68	28.05	-16.2	14,978	-0.11%
2022/06/17	13	29.44	13	29.74	29.80	0	16,109	0.00%
2022/06/16	7	30.32	52	30.73	30.00	-45	17,398	-0.26%
2022/06/15	81.1	31.23	0	0.00	30.90	81.1	17,549	0.46%
2022/06/14	13	30.71	1	30.90	31.00	12	17,760	0.07%
2022/06/13	3	31.80	81	31.46	31.15	-78	18,175	-0.43%
2022/06/09	0	0.00	1	32.85	32.85	-1	18,553	-0.01%
2022/06/08	5	33.30	0	0.00	33.15	5	19,323	0.03%
2022/06/06	1	33.30	10	33.48	33.50	-9	19,839	-0.05%
2022/06/02	12	32.89	0	32.75	32.65	12	21,173	0.06%
2022/06/01	10	32.98	18	33.14	33.15	-8	22,617	-0.04%
2022/05/31	13	32.83	1	32.85	32.70	12	22,746	0.05%
2022/05/30	10	33.40	13	33.42	33.40	-3	22,803	-0.01%
2022/05/27	10	33.00	10	33.00	33.00	0	23,267	0.00%
2022/05/26	0	0.00	1	33.10	32.80	-1	23,743	0.00%
2022/05/25	5	32.62	6	32.69	32.65	-1	23,894	0.00%
2022/05/24	1	32.90	3	33.40	32.90	-2	24,000	-0.01%
2022/05/23	6	33.21	0	0.00	33.00	6	24,170	0.02%
2022/05/20	5	32.50	11	33.18	33.10	-6	24,603	-0.02%
2022/05/19	6	32.07	0	31.75	31.90	6	25,466	0.02%
2022/05/18	15	33.36	26	33.57	33.45	-11	25,245	-0.04%
2022/05/17	5	32.80	0	32.95	32.95	5	25,175	0.02%
2022/05/16	1	32.70	5	33.00	32.90	-4	25,132	-0.02%
2022/05/13	17.5	32.66	0	0.00	32.75	17.5	25,157	0.07%
2022/05/12	8	32.93	4	32.50	32.35	4	25,175	0.02%
2022/05/11	7.5	33.73	2	33.85	33.65	5.5	25,046	0.02%
2022/05/10	2	34.65	1	34.10	34.50	1	25,121	0.00%
2022/05/09	10	33.59	4	33.80	33.65	6	25,071	0.02%
2022/05/06	77.2	34.65	4	34.85	34.60	73.2	25,056	0.29%
2022/05/05	2	38.38	1	38.55	38.35	1	24,627	0.00%
2022/05/04	1	37.95	0	0.00	37.95	1	24,616	0.00%
2022/05/03	13	37.81	2	37.65	37.85	11	24,698	0.04%
2022/04/29	2	38.05	0	0.00	38.15	2	24,756	0.01%
2022/04/28	2	38.30	2	38.05	38.05	0	24,853	0.00%
2022/04/27	0	0.00	3	38.02	38.20	-3	24,827	-0.01%
2022/04/26	12	40.28	6	39.58	39.40	6	24,640	0.02%
2022/04/25	9	41.53	3	41.35	40.90	6	24,401	0.02%
2022/04/22	4	44.13	6	44.00	43.85	-2	24,199	-0.01%
2022/04/21	7	43.70	6	43.90	43.10	1	24,298	0.00%
2022/04/20	22.1	44.23	7	43.69	43.60	15.1	24,620	0.06%
2022/04/19	7	44.91	4	45.18	44.50	3	24,576	0.01%
2022/04/18	8	46.03	28	45.23	44.75	-20	24,596	-0.08%
2022/04/15	18	47.18	23	47.19	46.80	-5	24,461	-0.02%
2022/04/14	18	47.13	14	47.05	46.80	4	24,431	0.02%
2022/04/13	43	47.24	30	47.22	47.10	13	24,418	0.05%
2022/04/12	9	46.43	10	46.62	46.70	-1	24,421	0.00%
2022/04/11	29	47.11	15	47.19	46.65	14	24,375	0.06%
2022/04/08	18	46.97	30	46.95	47.50	-12	24,241	-0.05%
2022/04/07	25	47.20	16	47.25	45.75	9	24,089	0.04%
2022/04/06	20	46.58	26	46.75	46.95	-6	23,863	-0.03%
2022/04/01	14	46.31	18	46.47	46.55	-4	23,925	-0.02%
2022/03/31	13	46.64	9	46.91	46.15	4	24,396	0.02%
2022/03/30	31	45.62	43	45.49	46.90	-12	24,614	-0.05%
2022/03/29	4	46.66	9.2	46.32	46.00	-5.2	24,555	-0.02%
2022/03/28	17	47.46	5	47.45	47.30	12	24,828	0.05%
2022/03/25	12	48.06	225	48.28	48.50	-213	25,621	-0.83%	大賣/鉅額交易
2022/03/24	29	48.29	19	48.50	47.95	10	27,333	0.04%
2022/03/23	8	47.09	26	47.66	48.50	-18	28,160	-0.06%
2022/03/22	33	47.82	22	48.03	47.40	11	27,779	0.04%
2022/03/21	29.1	46.89	57	46.54	47.20	-27.9	26,656	-0.10%
2022/03/18	23	44.20	21	44.41	43.95	2	25,846	0.01%
2022/03/17	16	44.11	19	44.42	44.20	-3	26,610	-0.01%
2022/03/16	28	43.97	34	44.06	43.75	-6	26,726	-0.02%
2022/03/15	27	43.52	22	43.64	43.20	5	26,546	0.02%
2022/03/14	23	43.58	24	43.80	44.00	-1	27,330	0.00%
2022/03/11	148	43.82	56	43.85	43.60	92	27,832	0.33%	大買/
2022/03/10	31	42.15	60	42.21	42.80	-29	27,391	-0.11%
2022/03/09	18	41.61	10	41.60	41.80	8	27,386	0.03%
2022/03/08	275	44.01	209	42.34	40.90	66	27,456	0.24%	大買/大賣/
2022/03/07	116	43.22	120	43.20	43.90	-4	26,189	-0.02%	大買/大賣/
2022/03/04	19	42.12	16	42.37	42.00	3	24,971	0.01%
2022/03/03	12	42.56	18	43.05	42.30	-6	25,053	-0.02%
2022/03/02	65	42.47	61.7	42.60	42.25	3.3	25,338	0.01%
2022/03/01	37	42.54	58	42.53	42.05	-21	26,021	-0.08%
2022/02/25	38	40.53	29	40.53	40.50	9	27,087	0.03%
2022/02/24	21	40.03	11	40.05	39.35	10	27,790	0.04%
2022/02/23	8	40.84	8	41.28	41.30	0	27,769	0.00%
2022/02/22	44	41.97	42	42.23	41.20	2	27,786	0.01%
2022/02/21	76	42.36	100	42.03	42.75	-24	27,345	-0.09%
2022/02/18	12	39.66	18	39.76	39.85	-6	26,414	-0.02%
2022/02/17	15	39.62	20	39.62	39.75	-5	26,629	-0.02%
2022/02/16	15	39.63	17	39.72	39.55	-2	26,832	-0.01%
2022/02/15	9	39.68	5	39.89	39.10	4	27,223	0.01%
2022/02/14	16	39.82	16	39.85	39.80	0	28,130	0.00%
2022/02/11	16	40.54	8	40.57	40.35	8	28,247	0.03%
2022/02/10	32	40.50	44	40.68	40.50	-12	28,566	-0.04%
2022/02/09	20	40.52	9	40.44	40.25	11	29,265	0.04%
2022/02/08	34	39.70	39	39.89	40.00	-5	29,287	-0.02%
2022/02/07	14	39.54	47	39.15	39.85	-33	29,340	-0.11%
2022/01/26	17	36.88	64	37.01	37.00	-47	29,320	-0.16%
2022/01/25	10	37.22	10	37.34	36.75	0	29,502	0.00%
2022/01/24	11	37.41	13	36.83	37.10	-2	29,595	-0.01%
2022/01/21	44	39.18	26	39.03	38.15	18	29,608	0.06%
2022/01/20	2	38.75	18	38.93	39.25	-16	29,596	-0.05%
2022/01/19	8	38.51	4	38.55	38.25	4	29,578	0.01%
2022/01/18	21	39.42	17	39.55	38.80	4	29,689	0.01%
2022/01/17	13	39.53	2	39.50	39.45	11	29,911	0.04%
2022/01/14	14	39.64	14	39.75	40.00	0	30,508	0.00%
2022/01/13	18	39.61	44	39.54	40.00	-26	30,450	-0.09%
2022/01/11	17	38.58	10	38.52	38.15	7	30,146	0.02%
2022/01/10	14	38.84	14	38.85	38.90	0	30,244	0.00%
2022/01/07	20	39.44	21	39.44	39.05	-1	30,235	0.00%
2022/01/06	11	40.05	7	39.77	39.75	4	30,272	0.01%
2022/01/05	27	40.82	17	41.00	40.25	10	30,346	0.03%
2022/01/04	12	40.13	12	40.21	40.15	0	30,395	0.00%
2022/01/03	19.3	40.66	18	40.66	40.70	1.3	30,572	0.00%
2021/12/30	22	41.23	8	41.12	41.15	14	30,805	0.05%
2021/12/29	21	41.28	21	41.40	41.50	0	30,944	0.00%
2021/12/28	34	41.18	52	41.28	41.10	-18	31,211	-0.06%
2021/12/27	71	41.55	91	41.19	41.00	-20	31,412	-0.06%
2021/12/24	32	43.10	10	43.15	42.55	22	31,107	0.07%
2021/12/23	18	43.72	9	43.55	43.55	9	30,878	0.03%
2021/12/22	127	44.07	96	44.40	43.90	31	30,458	0.10%	大買/
2021/12/21	102	43.29	205	43.15	44.55	-103	29,872	-0.34%	大買/大賣/鉅額交易
2021/12/20	46	43.55	146	43.70	44.05	-100	28,816	-0.35%	大賣/
2021/12/17	120	41.19	210	41.21	41.70	-90	26,866	-0.33%	大買/大賣/
2021/12/16	37	39.60	30	39.46	39.40	7	25,705	0.03%
2021/12/15	19	39.96	27	40.01	39.95	-8	25,899	-0.03%
2021/12/14	54	40.03	53	40.08	39.65	1	25,870	0.00%
2021/12/13	93	39.72	167	40.07	40.90	-74	25,432	-0.29%	大賣/
2021/12/10	53	38.84	34	39.14	38.50	19	24,588	0.08%
2021/12/09	32	38.71	79	39.43	38.45	-47	24,644	-0.19%
2021/12/08	141	39.76	88	40.01	39.15	53	24,884	0.21%	大買/
2021/12/07	71	38.14	177	38.32	39.00	-106	24,544	-0.43%	大賣/鉅額交易
2021/12/06	78	37.14	63	37.32	37.10	15	23,937	0.06%
2021/12/03	78	36.39	84	36.55	36.50	-6	23,783	-0.03%
2021/12/02	47	35.89	84	36.18	36.20	-37	23,710	-0.16%
2021/12/01	56	34.93	46	35.16	35.40	10	23,638	0.04%
2021/11/30	80	34.95	27	35.10	35.10	53	23,681	0.22%
2021/11/29	33	34.92	20	35.30	35.10	13	23,701	0.05%
2021/11/26	82	36.91	28	36.89	36.25	54	23,693	0.23%
2021/11/25	89	37.88	160	38.25	38.15	-71	23,602	-0.30%	大賣/
2021/11/24	159	37.28	175	37.08	37.40	-16	22,654	-0.07%	大買/大賣/
2021/11/23	85	34.94	128	35.00	35.20	-43	21,411	-0.20%	大賣/
2021/11/22	39	32.95	39	33.13	33.40	0	21,791	0.00%
2021/11/19	46	33.40	13	33.23	32.85	33	21,762	0.15%
2021/11/18	14.2	33.90	30	34.12	33.90	-15.8	21,745	-0.07%
2021/11/17	39.3	33.99	26	34.16	33.85	13.3	21,904	0.06%
2021/11/16	69	34.45	10	34.62	34.10	59	22,142	0.27%
2021/11/15	27	34.99	7	34.79	34.75	20	22,263	0.09%
2021/11/12	92	35.82	56	36.12	35.55	36	22,815	0.16%
2021/11/11	133	36.15	158	36.44	36.25	-25	22,815	-0.11%	大買/大賣/
2021/11/10	47	35.36	17	35.06	34.95	30	22,256	0.13%
2021/11/09	83.2	35.46	79	35.58	35.70	4.2	22,466	0.02%
2021/11/08	264	35.80	195	36.09	36.25	69	22,636	0.30%	大買/大賣/
2021/11/05	63	34.58	45	34.30	34.30	18	22,459	0.08%
2021/11/04	38	35.33	16	35.68	35.15	22	22,738	0.10%
2021/11/03	49	35.67	71	35.75	35.70	-22	23,539	-0.09%
2021/11/02	45	35.45	31	35.99	35.15	14	23,573	0.06%
2021/11/01	18	35.29	9	35.40	35.20	9	23,736	0.04%
2021/10/29	23	34.85	22	35.03	35.10	1	23,880	0.00%
2021/10/28	21	34.59	21	34.97	34.85	0	23,908	0.00%
2021/10/27	8	35.26	8	35.28	35.30	0	24,131	0.00%
2021/10/26	28	35.23	37	35.39	35.60	-9	24,736	-0.04%
2021/10/25	4	33.74	9	34.89	35.05	-5	25,027	-0.02%
2021/10/22	61	34.74	10	34.89	33.70	51	25,424	0.20%
2021/10/21	16	36.53	54	36.88	36.90	-38	25,461	-0.15%
2021/10/20	26	36.61	6	36.76	36.05	20	25,804	0.08%
2021/10/19	6	36.34	17	36.60	36.60	-11	26,215	-0.04%
2021/10/18	33	36.45	12	36.45	36.40	21	26,883	0.08%
2021/10/15	38	36.58	18	36.65	36.30	20	27,449	0.07%
2021/10/14	43	36.09	46	36.12	36.35	-3	28,019	-0.01%
2021/10/13	22.1	35.85	19	36.09	35.80	3.1	28,804	0.01%
2021/10/12	14	36.49	21	36.71	36.10	-7	29,292	-0.02%
2021/10/08	44	37.90	56	37.81	37.00	-12	30,189	-0.04%
2021/10/07	34	37.73	32	38.00	38.30	2	31,156	0.01%
2021/10/06	66.2	38.88	42	38.84	38.05	24.2	32,370	0.07%
2021/10/05	31	38.15	36	37.96	39.00	-5	33,509	-0.01%
2021/10/04	43	37.75	8	38.74	37.10	35	34,130	0.10%
2021/10/01	52	39.88	23	39.82	39.15	29	35,544	0.08%
2021/09/30	11	41.35	13	41.12	41.80	-2	37,175	-0.01%
2021/09/29	13	40.62	24	40.59	40.35	-11	38,748	-0.03%
2021/09/28	8	41.80	6	41.52	41.45	2	41,331	0.00%
2021/09/27	18	42.13	30	42.38	42.35	-12	44,443	-0.03%
2021/09/24	16	41.57	12	41.62	41.75	4	49,121	0.01%
2021/09/23	57	40.85	41	40.88	41.25	16	55,807	0.03%
2021/09/22	124	41.13	23	42.20	41.00	101	63,801	0.16%	大買/鉅額交易
2021/09/17	31	43.94	22	43.66	44.45	9	67,891	0.01%
2021/09/16	32	44.60	24	44.31	44.15	8	70,029	0.01%
2021/09/15	13	44.78	13	44.77	45.05	0	71,938	0.00%
2021/09/14	30	45.96	17	45.49	45.50	13	75,763	0.02%
2021/09/13	17	46.94	16	46.96	46.90	1	79,590	0.00%
2021/09/10	41	46.22	52	46.40	46.35	-11	80,607	-0.01%
2021/09/09	12	43.81	20	44.43	44.95	-8	81,642	-0.01%
2021/09/08	13	43.70	10	44.38	43.70	3	84,570	0.00%
2021/09/07	23	44.23	23	44.76	44.20	0	84,889	0.00%
2021/09/06	16	44.52	16	44.72	44.45	0	85,072	0.00%
2021/09/03	11	44.34	11	45.08	44.05	0	85,000	0.00%
2021/09/02	26	44.85	8	45.20	44.40	18	85,129	0.02%
2021/09/01	24	46.42	15	46.81	46.05	9	85,115	0.01%
2021/08/31	39	46.53	64	46.73	46.85	-25	85,070	-0.03%
2021/08/30	20	46.23	34	46.46	46.40	-14	85,302	-0.02%
2021/08/27	10	46.10	9	46.27	45.85	1	85,511	0.00%
2021/08/26	52	46.72	112	46.68	46.00	-60	85,671	-0.07%	大賣/
2021/08/25	18	44.06	9	43.96	44.10	9	85,317	0.01%
2021/08/24	19	44.13	15	44.06	44.00	4	89,217	0.00%
2021/08/23	4	44.69	8	44.44	44.10	-4	93,474	0.00%
2021/08/20	17	43.09	43	42.92	43.40	-26	96,058	-0.03%
2021/08/19	20	44.08	42	44.18	42.75	-22	98,816	-0.02%
2021/08/18	51	43.31	39	43.46	45.40	12	100,762	0.01%
2021/08/17	26	44.60	0.3	44.50	44.30	25.7	102,491	0.03%
2021/08/16	8	47.61	60	47.45	47.80	-52	106,682	-0.05%
2021/08/13	52	48.55	30	48.31	47.80	22	111,289	0.02%
2021/08/12	12	48.43	26	48.03	49.30	-14	115,351	-0.01%
2021/08/11	13	47.25	1	48.10	47.00	12	118,096	0.01%
2021/08/10	36	48.12	1	47.20	47.30	35	119,720	0.03%
2021/08/09	9	49.23	41	48.79	48.85	-32	121,383	-0.03%
2021/08/06	6	47.03	8	47.39	47.00	-2	123,407	0.00%
2021/08/05	17.3	47.35	5	47.63	47.15	12.3	126,196	0.01%
2021/08/04	23	49.10	23	49.27	48.60	0	129,263	0.00%
2021/08/03	18	48.60	10	48.59	48.75	8	134,933	0.01%
2021/08/02	3	49.17	14	49.32	49.25	-11	138,109	-0.01%
2021/07/30	34	49.49	82	49.62	48.90	-48	142,440	-0.03%
2021/07/29	67	48.47	13	47.95	48.90	54	146,402	0.04%
2021/07/28	27	46.55	27	46.77	46.90	0	148,860	0.00%
2021/07/27	21	48.13	31	48.29	46.50	-10	151,587	-0.01%
2021/07/26	29	49.17	21	48.99	48.55	8	154,472	0.01%
2021/07/23	54	49.63	44	49.77	50.40	10	157,355	0.01%
2021/07/22	23	49.33	40	48.87	48.20	-17	158,348	-0.01%
2021/07/21	30.1	50.18	8	51.81	49.30	22.1	159,661	0.01%
2021/07/20	21	51.47	50	51.41	51.50	-29	159,499	-0.02%
2021/07/19	29	54.24	30	54.24	53.10	-1	159,337	0.00%
2021/07/16	33	53.17	22	53.09	53.00	11	159,322	0.01%
2021/07/15	85	53.20	74	53.34	54.40	11	159,147	0.01%
2021/07/14	58	50.82	184	50.61	50.70	-126	158,637	-0.08%	大賣/鉅額交易
2021/07/13	132	54.31	185	53.92	52.60	-53	158,188	-0.03%	大買/大賣/
2021/07/12	54	57.86	58	58.71	57.40	-4	157,356	0.00%
2021/07/09	31	57.10	16	57.44	56.50	15	156,798	0.01%
2021/07/08	109	57.29	110	57.19	58.50	-1	156,468	0.00%	大買/大賣/
2021/07/07	76	57.76	32	57.45	56.50	44	155,332	0.03%
2021/07/06	58	60.95	37.1	60.51	59.60	20.9	155,560	0.01%
2021/07/05	273	61.87	223	62.07	61.30	50	156,896	0.03%	大買/大賣/
2021/07/02	143	61.24	94	61.14	60.10	49	154,581	0.03%	大買/
2021/07/01	141.1	61.13	151.1	61.56	58.80	-10	153,370	-0.01%	大買/大賣/
2021/06/30	270	62.58	131	62.68	61.20	139	151,103	0.09%	大買/大賣/鉅額交易
2021/06/29	123	58.54	189	58.69	59.50	-66	147,776	-0.04%	大買/大賣/
2021/06/28	124.1	54.00	188.9	54.15	55.70	-64.8	141,237	-0.05%	大買/大賣/
2021/06/25	66	51.63	68	51.86	50.70	-2	136,878	0.00%
2021/06/24	71	50.63	83	51.03	50.60	-12	135,237	-0.01%
2021/06/23	167	51.85	158	52.25	48.25	9	133,347	0.01%	大買/大賣/
2021/06/22	188	50.70	167	50.94	51.70	21	130,040	0.02%	大買/大賣/
2021/06/21	40	47.98	31	48.23	47.00	9	125,972	0.01%
2021/06/18	36.1	50.71	23	51.45	50.00	13.1	124,583	0.01%
2021/06/17	140	52.51	131	52.76	50.80	9	123,048	0.01%	大買/大賣/
2021/06/16	23	51.20	32	51.06	50.40	-9	120,480	-0.01%
2021/06/15	30	47.39	86	48.43	50.60	-56	120,113	-0.05%
2021/06/11	60	47.33	15	47.10	47.20	45	119,897	0.04%
2021/06/10	59	46.45	18	46.62	47.10	41	120,284	0.03%
2021/06/09	14	47.11	13	47.11	46.80	1	120,431	0.00%
2021/06/08	9	48.38	4	48.63	48.55	5	120,709	0.00%
2021/06/07	24	46.50	7	46.86	47.20	17	120,863	0.01%
2021/06/04	16	51.47	19	50.61	49.95	-3	120,690	0.00%
2021/06/03	48	52.58	8	51.88	51.60	40	121,601	0.03%
2021/06/02	73	52.78	82.7	52.82	52.70	-9.7	121,644	-0.01%
2021/06/01	81	53.51	45	53.51	53.30	36	122,374	0.03%
2021/05/31	136.3	52.08	183	52.68	52.40	-46.7	121,105	-0.04%	大買/大賣/
2021/05/28	42	47.94	126.2	47.95	48.70	-84.2	118,089	-0.07%	大賣/
2021/05/27	100	45.38	106	45.44	44.30	-6	116,115	-0.01%	大賣/
2021/05/26	38	44.10	29	44.36	44.10	9	114,060	0.01%
2021/05/25	115	44.52	64	44.70	44.00	51	113,252	0.05%	大買/
2021/05/24	85	46.08	147	46.17	45.05	-62	113,497	-0.05%	大賣/
2021/05/21	129	44.44	197.6	44.71	46.15	-68.6	110,303	-0.06%	大買/大賣/
2021/05/20	218	43.98	97	44.38	43.00	121	105,867	0.11%	大買/鉅額交易
2021/05/19	65	44.01	157	43.86	45.00	-92	101,894	-0.09%	大賣/
2021/05/18	196	39.93	229	40.03	40.95	-33	99,356	-0.03%	大買/大賣/
2021/05/17	75	37.43	411	37.49	37.25	-336	97,397	-0.34%	大賣/鉅額交易
2021/05/14	320	43.78	142.1	43.35	41.35	177.9	95,502	0.19%	大買/大賣/鉅額交易
2021/05/13	473	47.54	139.7	47.13	45.90	333.3	92,554	0.36%	大買/大賣/鉅額交易
2021/05/12	136.1	53.98	297	51.72	51.00	-161	89,797	-0.18%	大買/大賣/鉅額交易
2021/05/11	187	57.96	103.8	57.89	56.60	83.2	86,567	0.10%	大買/大賣/
2021/05/10	122	56.51	85	56.52	57.40	37	80,795	0.05%	大買/
2021/05/07	81	48.84	188	49.49	52.20	-107	77,653	-0.14%	大賣/鉅額交易
2021/05/06	175	47.02	294.7	46.88	47.50	-119.7	73,184	-0.16%	大買/大賣/鉅額交易
2021/05/05	84	41.80	125.7	42.65	43.20	-41.7	68,736	-0.06%	大賣/
2021/05/04	261	41.00	263.1	41.17	39.30	-2.1	66,023	0.00%	大買/大賣/
2021/05/03	323	44.72	128.7	45.27	42.65	194.3	62,948	0.31%	大買/大賣/鉅額交易
2021/04/29	118.1	41.70	66	41.16	42.60	52.1	59,681	0.09%	大買/
2021/04/28	59	39.32	81	39.08	38.75	-22	56,519	-0.04%
2021/04/27	43	39.54	84	39.71	40.00	-41	55,435	-0.07%
2021/04/26	47	38.87	19	37.82	39.25	28	53,702	0.05%
2021/04/23	15	34.68	147.9	34.56	35.70	-132.9	53,554	-0.25%	大賣/鉅額交易
2021/04/22	94	38.07	36	38.03	36.25	58	53,573	0.11%
2021/04/21	52	34.69	27.5	34.41	35.40	24.5	53,448	0.05%
2021/04/20	27	33.26	16	33.68	34.50	11	53,279	0.02%
2021/04/19	15.5	34.09	22.4	34.41	34.70	-6.9	53,408	-0.01%
2021/04/16	37	30.16	55.9	31.25	31.55	-18.9	53,007	-0.04%
2021/04/15	30	29.19	39.5	28.70	28.70	-9.5	52,922	-0.02%
2021/04/14	75	27.45	50	27.15	27.80	25	53,582	0.05%
2021/04/13	55	27.58	31	27.90	27.40	24	55,897	0.04%
2021/04/12	78	28.82	70	28.42	29.00	8	59,126	0.01%
2021/04/09	342	26.55	323	26.52	26.80	19	58,542	0.03%	大買/大賣/
2021/04/08	0	0.00	11.9	24.95	24.95	-11.9	56,092	-0.02%
2021/04/07	106	23.00	112.9	22.70	22.70	-6.9	56,933	-0.01%	大買/大賣/
2021/04/06	84	22.09	1,107	21.67	22.70	-1,023	56,288	-1.82%	大賣/鉅額交易
2021/04/01	141	20.46	2,963	20.93	20.75	-2,822	54,838	-5.15%	大買/大賣/鉅額交易
2021/03/31	4	19.04	76	18.97	19.50	-72	52,181	-0.14%
2021/03/30	165	18.24	133	18.15	18.30	32	51,223	0.06%	大買/大賣/
2021/03/29	63	18.21	91	18.39	18.30	-28	52,583	-0.05%
2021/03/26	2	17.75	15	17.75	17.80	-13	55,864	-0.02%
2021/03/25	53	17.74	30	17.77	17.55	23	58,787	0.04%
2021/03/24	26	17.28	4	17.29	17.30	22	58,813	0.04%
2021/03/23	13	17.63	11	17.82	17.55	2	59,227	0.00%
2021/03/22	11	17.57	0	0.00	17.70	11	60,007	0.02%
2021/03/19	5	17.50	5	17.70	17.50	0	61,924	0.00%
2021/03/18	26	17.85	14	17.75	17.75	12	63,665	0.02%
2021/03/17	16	17.79	2	17.85	17.85	14	66,518	0.02%
2021/03/16	21	17.98	15	17.93	17.75	6	67,843	0.01%
2021/03/15	28	18.42	69	18.44	18.35	-41	67,472	-0.06%
2021/03/12	1,328	18.58	18	18.49	18.75	1,310	67,060	1.95%	大買/鉅額交易
2021/03/11	4	18.25	6	18.25	18.25	-2	66,686	0.00%
2021/03/10	2,581	18.16	30	18.20	18.20	2,551	66,651	3.83%	大買/鉅額交易
2021/03/09	74	18.45	57	18.65	18.40	17	66,366	0.03%
2021/03/08	45	18.18	48	18.25	18.10	-3	65,151	0.00%
2021/03/05	29	18.37	36	18.42	17.85	-7	64,811	-0.01%
2021/03/04	40	18.58	76	18.51	18.60	-36	63,711	-0.06%
2021/03/03	13	17.81	34	17.93	17.75	-21	61,301	-0.03%
2021/03/02	12	17.58	32	17.46	17.30	-20	60,155	-0.03%
2021/02/26	69	17.49	81	17.42	17.45	-12	59,714	-0.02%
2021/02/25	39	17.52	62	17.35	17.45	-23	58,896	-0.04%
2021/02/24	55	17.15	98	17.03	16.50	-43	58,000	-0.07%
2021/02/23	49	16.73	97.1	16.74	17.20	-48.1	55,364	-0.09%
2021/02/22	0	0.00	18	15.49	15.65	-18	54,002	-0.03%
2021/02/19	14	15.20	97	15.27	15.45	-83	53,465	-0.16%
2021/02/18	23	14.98	8	15.23	15.40	15	52,997	0.03%
2021/02/17	0	0.00	37	13.93	14.25	-37	52,242	-0.07%
2021/02/05	30	13.38	7	13.64	13.40	23	51,850	0.04%
2021/02/04	8	13.52	17	13.66	13.65	-9	51,731	-0.02%
2021/02/03	22	13.80	5	13.95	13.70	17	51,751	0.03%
2021/02/02	26	13.98	18	14.02	14.20	8	51,453	0.02%
2021/02/01	30	13.25	75	13.32	13.80	-45	51,289	-0.09%
2021/01/29	26	13.72	10	13.65	13.60	16	51,075	0.03%
2021/01/28	14	13.86	4	13.90	13.90	10	51,168	0.02%
2021/01/27	0	0.00	5	14.40	14.40	-5	51,213	-0.01%
2021/01/26	4	14.98	0	0.00	14.85	4	51,226	0.01%
2021/01/25	6	15.53	8	15.29	15.25	-2	51,006	0.00%
2021/01/22	4	15.00	21	15.17	15.25	-17	50,670	-0.03%
2021/01/21	4	15.00	30	15.02	14.90	-26	50,387	-0.05%
2021/01/20	30.7	14.65	26	14.82	14.60	4.7	50,138	0.01%
2021/01/19	11	15.58	17	15.63	15.35	-6	49,711	-0.01%
2021/01/18	9	15.13	21	15.20	15.10	-12	49,391	-0.02%
2021/01/15	21	15.90	73	15.83	15.70	-52	48,895	-0.11%
2021/01/14	19	16.43	27	16.49	16.40	-8	48,484	-0.02%
2021/01/13	48	15.88	25	15.90	16.10	23	47,717	0.05%
2021/01/12	57	15.76	17	15.71	15.70	40	47,363	0.08%
2021/01/11	13	16.81	13	16.92	16.65	0	46,697	0.00%
2021/01/08	32	16.58	18	16.56	16.80	14	46,275	0.03%
2021/01/07	16	17.58	23	17.04	16.85	-7	45,602	-0.02%
2021/01/06	71.2	17.90	105	17.98	17.65	-33.8	44,235	-0.08%	大賣/
2021/01/05	76	17.30	124	17.69	17.80	-48	41,253	-0.12%	大賣/
2021/01/04	25	16.24	40	16.31	16.50	-15	37,384	-0.04%
2020/12/31	9	15.38	2	15.42	15.75	7	35,812	0.02%
2020/12/30	103	15.67	8.1	15.77	15.50	95	35,197	0.27%	大買/
2020/12/29	75	15.44	25	15.64	15.35	50	33,981	0.15%
2020/12/28	40	15.30	47	15.11	15.00	-7	32,612	-0.02%
2020/12/25	41	15.72	54	15.66	15.50	-13	31,474	-0.04%
2020/12/24	75	15.78	9	15.73	15.50	66	30,591	0.22%
2020/12/23	75	15.60	65	15.71	16.00	10	29,622	0.03%
2020/12/22	81.1	16.84	68	15.62	15.20	13.1	28,061	0.05%
2020/12/21	55	15.39	36	15.22	15.75	19	24,162	0.08%
2020/12/18	25	14.42	10	14.10	14.35	15	21,095	0.07%
2020/12/17	43	14.11	37	14.24	14.20	6	20,410	0.03%
2020/12/16	10	14.59	14	14.52	14.25	-4	19,874	-0.02%
2020/12/15	8	14.51	208	14.69	14.15	-200	18,916	-1.06%	大賣/鉅額交易
2020/12/14	23	14.13	214	14.29	14.30	-191	17,025	-1.12%	大賣/鉅額交易
2020/12/11	216	13.81	66	13.64	13.75	150	14,796	1.01%	大買/鉅額交易
2020/12/10	23	12.44	59	12.63	12.85	-36	11,829	-0.30%
2020/12/09	26	11.69	13	11.71	11.70	13	10,342	0.13%
2020/12/08	0	0.00	35	11.94	11.90	-35	10,395	-0.34%
2020/12/07	245	12.21	1	12.30	12.10	244	10,456	2.33%	大買/鉅額交易
2020/12/04	0	0.00	15	12.07	12.05	-15	10,470	-0.14%
2020/12/03	1	11.70	0	0.00	11.70	1	10,500	0.01%
2020/12/02	10	11.85	0	0.00	11.80	10	10,700	0.09%
2020/12/01	11	11.87	0	0.00	11.90	11	10,639	0.10%
2020/11/30	50	12.01	0	0.00	12.05	50	10,467	0.48%
2020/11/27	5	11.45	50	11.60	11.70	-45	9,940	-0.45%
2020/11/26	1	11.35	5	11.40	11.35	-4	9,580	-0.04%
2020/11/25	39	11.23	24	11.08	11.20	15	9,397	0.16%
2020/11/24	0	0.00	2	10.90	11.00	-2	8,983	-0.02%
2020/11/23	7	10.96	43	11.09	11.05	-36	8,851	-0.41%
2020/11/19	0	0.00	7	10.40	10.35	-7	8,195	-0.09%
2020/11/17	0	0.00	2	10.15	10.15	-2	8,056	-0.02%
2020/11/12	10	10.20	0	0.00	10.15	10	8,024	0.12%
2020/11/11	37	10.49	35	10.54	10.45	2	7,943	0.03%
2020/11/10	5	10.35	11	10.35	10.25	-6	7,849	-0.08%
2020/11/06	1	10.15	0	0.00	10.20	1	7,675	0.01%
2020/11/05	4	10.45	0	0.00	10.20	4	7,639	0.05%
2020/11/04	0	0.00	21	10.40	10.40	-21	7,326	-0.29%
2020/11/03	0	0.00	3	10.25	10.00	-3	7,010	-0.04%
2020/10/28	0	0.00	8	10.30	10.10	-8	6,628	-0.12%
2020/10/22	22	10.24	3	10.15	10.15	19	6,408	0.30%
2020/10/21	3	9.98	0	0.00	9.99	3	6,228	0.05%
2020/10/16	0	0.00	1	9.86	9.68	-1	6,042	-0.02%
2020/10/14	5	10.15	1	10.10	10.15	4	5,953	0.07%
2020/10/12	0	0.00	3	9.99	9.99	-3	5,903	-0.05%
2020/09/29	0	0.00	13	9.41	9.31	-13	5,745	-0.23%
2020/09/25	5	9.13	0	0.00	9.18	5	5,804	0.09%
2020/09/24	2	9.20	0	0.00	9.17	2	5,766	0.03%
2020/09/23	2	9.53	0	0.00	9.50	2	5,670	0.04%
2020/09/18	2	9.87	4	9.86	9.87	-2	5,433	-0.04%
2020/09/17	5	9.91	6	9.85	9.86	-1	5,370	-0.02%
2020/09/16	5	10.13	4	10.10	10.20	1	5,064	0.02%
2020/09/15	0	0.00	10	10.20	10.20	-10	5,003	-0.20%
2020/09/14	12	10.54	0	0.00	10.30	12	4,917	0.24%
2020/09/11	0	0.00	5	10.80	10.30	-5	4,782	-0.10%
2020/09/10	5	10.55	10	10.63	10.55	-5	4,457	-0.11%
2020/09/09	15	10.35	114	10.52	10.65	-99	4,283	-2.31%	大賣/
2020/09/08	10	10.48	14	10.29	10.25	-4	4,044	-0.10%
2020/09/07	0	0.00	24	10.23	10.40	-24	3,675	-0.65%
2020/09/04	0	0.00	0	9.42	9.46	0	3,309	0.00%
2020/09/02	3	9.30	0	0.00	9.36	3	3,213	0.09%
2020/09/01	10	9.12	0	0.00	9.19	10	3,220	0.31%
2020/08/31	0	0.00	10	9.00	9.32	-10	3,231	-0.31%
2020/08/27	10	8.94	5	8.88	8.88	5	3,019	0.17%
2020/08/26	3	8.61	0	0.00	8.61	3	2,830	0.11%
2020/08/21	10	8.29	2	8.24	8.29	8	2,894	0.28%
2020/08/20	20	8.27	0	0.00	8.07	20	2,986	0.67%
2020/08/19	37	8.44	0	0.00	8.32	37	2,914	1.27%
2020/08/18	23	8.37	30	8.37	8.45	-7	2,881	-0.24%
2020/08/17	10	8.55	0	0.00	8.57	10	2,847	0.35%
2020/08/11	2	8.20	0	0.00	8.18	2	2,744	0.07%
2020/08/10	2	8.11	0	0.00	8.14	2	2,723	0.07%
2020/08/06	2	8.04	0	0.00	8.04	2	2,744	0.07%
2020/08/05	2	8.05	0	0.00	8.05	2	2,765	0.07%
2020/08/03	4	8.01	0	0.00	8.02	4	2,803	0.14%
2020/07/30	2	8.05	0	0.00	8.05	2	2,804	0.07%
2020/07/28	4	8.05	0	0.00	8.01	4	2,881	0.14%
2020/07/21	0	0.00	0.3	8.17	8.22	-0.3	3,017	-0.01%
2020/07/17	20	8.45	0	0.00	8.21	20	3,022	0.66%
2020/07/16	12	8.28	0	0.00	8.34	12	3,024	0.40%
2020/07/13	2	8.06	0	0.00	8.09	2	3,067	0.07%
2020/07/10	2	8.11	0	0.00	8.03	2	3,122	0.06%
2020/07/08	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/06	2	8.17	0	0.00	8.27	2	3,132	0.06%
2020/07/02	3	8.24	2	8.22	8.20	1	3,139	0.03%
2020/06/30	1	8.22	0	0.00	8.24	1	3,174	0.03%
2020/06/29	2	8.18	1	8.19	8.19	1	3,195	0.03%
2020/06/24	2	8.27	0	0.00	8.28	2	3,199	0.06%
2020/06/23	0	0.00	1	8.36	8.36	-1	3,233	-0.03%
2020/06/22	0	0.00	1	8.31	8.46	-1	3,286	-0.03%
2020/06/19	4	8.25	0	0.00	8.21	4	3,308	0.12%
2020/06/17	10	8.21	0	0.00	8.22	10	3,388	0.30%
2020/06/16	8	8.20	0	0.00	8.24	8	3,423	0.23%
2020/06/15	1	8.11	0	0.00	8.11	1	3,534	0.03%
2020/06/12	1	8.08	2	8.19	8.19	-1	3,593	-0.03%
2020/06/11	10	8.47	202	8.40	8.34	-192	3,653	-5.25%	大賣/鉅額交易
2020/06/10	0	0.00	2	8.57	8.65	-2	3,674	-0.05%
2020/06/09	10	8.42	0	0.00	8.41	10	3,786	0.26%
2020/06/08	220	8.49	20	8.50	8.45	200	3,934	5.08%	大買/鉅額交易
2020/06/05	12	8.21	1	8.23	8.24	11	3,877	0.28%
2020/06/04	4	7.97	5	7.95	8.00	-1	3,876	-0.03%
2020/06/02	1	7.79	0	0.00	7.80	1	3,920	0.03%
2020/06/01	0	0.00	10	7.87	7.81	-10	3,931	-0.25%
2020/05/28	41	8.17	120	8.17	8.14	-79	3,929	-2.01%	大賣/
2020/05/27	120	7.68	0	0.00	7.79	120	3,835	3.13%	大買/鉅額交易
2020/05/21	4	7.40	0	0.00	7.43	4	3,779	0.11%
2020/05/15	1	7.19	0	0.00	7.15	1	3,759	0.03%
2020/05/11	20	7.63	0	0.00	7.63	20	3,726	0.54%
2020/04/28	0	0.00	20	7.26	7.27	-20	3,708	-0.54%
2020/04/27	0	0.00	60	7.12	7.16	-60	3,850	-1.56%
2020/04/23	1	6.84	0	0.00	6.81	1	3,843	0.03%
2020/04/17	0	0.00	1	7.10	7.12	-1	3,862	-0.03%
2020/04/14	0	0.00	6	7.22	7.22	-6	3,750	-0.16%
2020/04/08	0	0.00	16	7.04	7.04	-16	3,929	-0.41%
2020/04/07	10	6.75	0	0.00	6.74	10	3,962	0.25%
2020/04/06	1	6.63	0	0.00	6.67	1	4,155	0.02%
2020/03/27	0	0.00	8	6.60	6.60	-8	4,329	-0.18%
2020/03/23	0	0.00	100	5.88	6.10	-100	4,258	-2.35%
2020/03/20	100	5.94	1	5.94	5.94	99	4,280	2.31%
2020/03/19	27	5.50	47	5.42	5.40	-20	4,375	-0.46%
2020/03/17	14	6.27	0	0.00	6.21	14	4,242	0.33%
2020/03/16	2	6.98	0	0.00	6.75	2	4,161	0.05%
2020/03/13	22	7.00	0	0.00	7.15	22	4,089	0.54%
2020/03/12	2	7.90	0	0.00	7.74	2	3,916	0.05%
2020/03/11	6	8.76	20	8.79	8.60	-14	3,731	-0.38%
2020/03/10	2	8.69	0	0.00	8.79	2	3,699	0.05%
2020/03/09	10	9.00	2	8.91	8.90	8	3,663	0.22%
2020/03/03	2	9.30	0	0.00	9.30	2	3,567	0.06%
2020/03/02	20	8.70	35	8.89	9.00	-15	3,545	-0.42%
2020/02/27	10	9.09	0	0.00	9.06	10	3,617	0.28%
2020/02/26	0	0.00	1	9.28	9.26	-1	3,597	-0.03%
2020/02/20	0	0.00	10	9.46	9.48	-10	3,554	-0.28%
2020/02/17	0	0.00	0	9.31	9.32	0	3,591	0.00%
2020/02/13	0	0.00	0	9.36	9.40	0	3,600	0.00%
2020/02/12	0	0.00	0	9.40	9.44	0	3,658	0.00%
2020/02/11	2	9.24	0	0.00	9.29	2	3,678	0.05%
2020/02/06	20	9.52	0	0.00	9.52	20	4,194	0.48%
2020/02/05	10	9.31	0	0.00	9.30	10	4,202	0.24%
2020/02/03	1	9.15	0	0.00	9.13	1	4,182	0.02%
2020/01/15	6	10.35	0	0.00	10.30	6	3,797	0.16%
2020/01/13	10	10.45	8	10.40	10.40	2	3,863	0.05%
2020/01/09	0	0.00	0	10.15	10.25	0	3,871	0.00%
2020/01/08	2	10.10	64	10.25	10.10	-62	3,916	-1.58%
2020/01/07	2	10.35	0	0.00	10.30	2	3,887	0.05%
2020/01/06	2	10.45	47	10.35	10.40	-45	3,919	-1.15%
2020/01/03	7	10.64	6	10.50	10.50	1	3,944	0.03%
2020/01/02	12	10.70	13	10.70	10.75	-1	3,871	-0.03%
2019/12/31	3	10.65	0	0.00	10.65	3	3,837	0.08%
2019/12/30	5	10.60	1	10.60	10.60	4	3,759	0.11%
2019/12/27	31	10.25	0	0.00	10.35	31	3,581	0.87%
2019/12/26	0	0.00	2	10.15	10.15	-2	3,499	-0.06%
2019/12/24	7	10.26	0	0.00	10.25	7	3,458	0.20%
2019/12/23	10	10.20	0	0.00	10.25	10	3,387	0.30%
2019/12/20	10	10.05	5	10.00	10.05	5	3,352	0.15%
2019/12/18	10	10.05	2	10.10	10.15	8	3,320	0.24%
2019/12/16	127	10.04	0	0.00	9.99	127	3,207	3.96%	大買/鉅額交易
2019/12/12	2	9.92	0	0.00	9.84	2	3,071	0.07%
2019/12/05	2	9.71	0	0.00	9.73	2	3,073	0.07%
2019/12/04	2	9.62	0	0.00	9.81	2	3,095	0.06%
2019/12/03	3	9.67	0	0.00	9.71	3	3,074	0.10%
2019/12/02	1	9.68	0	0.00	9.72	1	3,085	0.03%
2019/11/29	1	9.72	3	9.73	9.76	-2	3,101	-0.06%
2019/11/28	1	9.81	0	0.00	9.82	1	3,107	0.03%
2019/11/27	1	9.85	0	0.00	9.90	1	3,103	0.03%
2019/11/26	5	9.77	0	0.00	9.90	5	3,083	0.16%
2019/11/25	8	9.55	0	0.00	9.57	8	2,972	0.27%
2019/11/22	2	9.35	0	0.00	9.35	2	2,965	0.07%
2019/11/19	0	0.00	1	9.50	9.47	-1	2,982	-0.03%
2019/11/18	0	0.00	1	9.42	9.45	-1	2,997	-0.03%
2019/11/15	2	9.27	0	0.00	9.26	2	2,993	0.07%
2019/11/13	0	0.00	3	9.47	9.40	-3	3,106	-0.10%
2019/11/12	2	9.48	2	9.49	9.48	0	3,202	0.00%
2019/11/07	0	0.00	37	9.81	9.86	-37	3,179	-1.16%
2019/11/05	2	9.87	0	0.00	10.10	2	3,174	0.06%
2019/10/31	2	9.09	0	0.00	9.09	2	2,913	0.07%
2019/10/30	1	9.09	0	0.00	9.09	1	2,949	0.03%
2019/10/22	23	9.48	0	0.00	9.36	23	3,091	0.74%
2019/10/21	5	9.38	0	0.00	9.40	5	3,119	0.16%
2019/10/18	4	9.11	0	0.00	9.08	4	3,208	0.12%
2019/10/17	15	9.07	0	0.00	9.10	15	3,266	0.46%
2019/10/14	9	9.09	0	0.00	9.06	9	3,230	0.28%
2019/10/08	0	0.00	30	9.38	9.45	-30	3,147	-0.95%
2019/09/27	2	9.83	0	0.00	9.74	2	3,179	0.06%
2019/09/25	0	0.00	10	10.05	9.94	-10	3,226	-0.31%
2019/09/23	3	10.05	0	0.00	10.00	3	3,243	0.09%
2019/09/18	5	10.20	0	0.00	10.25	5	3,265	0.15%
2019/09/05	0	0.00	2	10.10	10.10	-2	3,475	-0.06%
2019/09/04	0.2	10.10	0	0.00	10.15	0.2	3,473	0.01%
2019/08/30	0	0.00	1	9.84	9.92	-1	3,481	-0.03%
2019/08/29	10	9.83	0	0.00	9.80	10	3,506	0.29%
2019/08/27	1	9.89	0	9.87	9.88	1	3,515	0.03%
2019/08/23	0	0.00	20	9.95	10.00	-20	3,544	-0.56%
2019/08/15	20	9.88	0	0.00	9.89	20	3,901	0.51%
2019/08/08	10	10.00	0	0.00	9.99	10	4,068	0.25%
2019/08/06	3	10.05	2	10.10	10.20	1	4,156	0.02%
2019/08/02	0	0.00	51	10.40	10.45	-51	4,354	-1.17%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/30	0	0.00	1	10.70	10.60	-1	4,638	-0.02%
2019/07/29	10	10.80	0	0.00	10.70	10	5,056	0.20%
2019/07/25	50	10.60	0	0.00	10.60	50	5,543	0.90%
2019/07/24	10	10.70	0	0.00	10.65	10	5,620	0.18%
2019/07/23	10	10.85	2	10.85	10.85	8	5,661	0.14%
2019/07/22	30	10.76	1	10.80	10.80	29	5,714	0.51%
2019/07/19	12	10.59	0.3	10.60	10.65	11.7	5,716	0.21%
2019/07/15	5	10.40	0	0.00	10.35	5	6,456	0.08%
2019/07/04	2	10.50	0.2	10.50	10.55	1.8	6,986	0.03%
2019/06/26	0	0.00	9	10.45	10.45	-9	7,444	-0.12%
2019/06/19	3	10.40	0	0.00	10.45	3	7,795	0.04%
2019/06/18	0	0.00	1	10.35	10.30	-1	7,832	-0.01%
2019/06/14	1	10.40	0	0.00	10.35	1	8,178	0.01%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/04	1	10.45	0	0.00	10.35	1	8,749	0.01%
2019/05/27	10	10.40	0	0.00	10.35	10	9,845	0.10%
2019/05/21	1	10.75	0	0.00	10.90	1	10,283	0.01%
2019/05/15	0	0.00	5	11.10	11.05	-5	10,408	-0.05%
2019/05/14	5	11.10	0	0.00	11.05	5	10,605	0.05%
2019/05/13	0	0.00	5	10.83	10.85	-5	10,715	-0.05%
2019/05/09	5	10.70	0	0.00	10.70	5	11,126	0.04%
2019/05/08	12	10.96	0	0.00	11.00	12	11,056	0.11%
2019/05/07	0	0.00	1	11.15	11.10	-1	11,031	-0.01%
2019/05/06	5	11.35	0	0.00	11.20	5	10,971	0.05%
2019/05/03	1	11.80	3	11.80	11.85	-2	10,577	-0.02%
2019/04/26	0	0.00	145	12.35	12.30	-145	10,046	-1.44%	大賣/鉅額交易
2019/04/25	0	0.00	20.6	12.45	12.55	-20.6	9,951	-0.21%
2019/04/24	2	12.55	0	0.00	12.45	2	9,822	0.02%
2019/04/23	0	0.00	2	12.40	12.45	-2	9,537	-0.02%
2019/04/22	0	0.00	4	12.24	12.30	-4	9,344	-0.04%
2019/04/19	0	0.00	3	12.00	11.95	-3	9,136	-0.03%
2019/04/18	1	12.05	4	12.00	11.95	-3	9,258	-0.03%
2019/04/17	2	12.00	2	11.95	12.05	0	9,305	0.00%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/15	9	11.90	15	11.85	11.90	-6	9,104	-0.07%
2019/04/12	10	11.90	0	0.00	11.75	10	9,235	0.11%
2019/04/11	10	12.00	1	12.00	11.90	9	9,227	0.10%
2019/04/10	0	0.00	3	12.00	12.00	-3	9,188	-0.03%
2019/04/09	3	11.90	0	0.00	12.05	3	9,131	0.03%
2019/04/08	3	11.80	2	11.90	11.85	1	9,048	0.01%
2019/04/03	0	0.00	1	11.60	11.70	-1	8,878	-0.01%
2019/03/28	2	11.30	1	11.30	11.30	1	8,700	0.01%
2019/03/27	1	11.45	50	11.35	11.40	-49	8,687	-0.56%
2019/03/22	20	11.63	0	0.00	11.55	20	8,526	0.23%
2019/03/19	0	0.00	7	12.00	11.95	-7	8,157	-0.09%
2019/03/15	6	11.95	0	0.00	11.95	6	8,085	0.07%
2019/03/13	0	0.00	7	12.11	12.00	-7	8,029	-0.09%
2019/03/11	5	12.00	0	0.00	12.00	5	8,335	0.06%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	1	12.30	0	0.00	12.10	1	8,279	0.01%
2019/03/06	1	12.45	0	0.00	12.40	1	8,456	0.01%
2019/03/05	0	0.00	1	12.20	12.30	-1	8,093	-0.01%
2019/03/04	10	12.10	0	0.00	12.00	10	7,812	0.13%
2019/02/27	0	0.00	1	12.00	12.05	-1	7,764	-0.01%
2019/02/22	1	12.10	0	0.00	12.05	1	7,434	0.01%
2019/02/21	0	0.00	5	12.25	12.30	-5	7,250	-0.07%
2019/02/20	2	12.13	10	12.25	12.05	-8	7,093	-0.11%
2019/02/18	0	0.00	128	12.05	11.90	-128	6,850	-1.87%	大賣/鉅額交易
2019/02/15	1	11.90	0	0.00	11.90	1	6,849	0.01%
2019/02/14	1	12.00	0	0.00	12.05	1	6,813	0.01%
2019/02/13	80	12.23	29	12.25	12.15	51	6,807	0.75%
2019/02/12	0	0.00	1	12.20	12.30	-1	6,656	-0.02%
2019/02/11	0	0.00	41	12.13	12.00	-41	6,421	-0.64%
2019/01/30	0	0.00	19	11.64	11.65	-19	5,995	-0.32%
2019/01/29	0	0.00	125	11.15	11.25	-125	5,784	-2.16%	大賣/鉅額交易
2019/01/28	0	0.00	2.6	11.24	11.25	-2.6	5,742	-0.04%
2019/01/25	2	11.15	362	11.15	11.10	-360	5,744	-6.27%	大賣/鉅額交易
2019/01/21	5	10.95	1	11.15	11.10	4	5,859	0.07%
2019/01/18	22	10.95	0	0.00	10.90	22	5,983	0.37%
2019/01/17	8	10.92	0	0.00	10.90	8	6,114	0.13%
2019/01/15	12	10.84	0	0.00	10.90	12	6,303	0.19%
2019/01/14	13	10.80	0	0.00	10.75	13	6,380	0.20%
2019/01/10	0	0.00	3	11.05	11.00	-3	6,475	-0.05%
2019/01/09	0	0.00	20	11.15	11.20	-20	6,402	-0.31%
2019/01/08	26	10.75	0	0.00	10.70	26	6,276	0.41%
2019/01/04	20	10.35	0	0.00	10.35	20	6,333	0.32%
2019/01/03	18	10.82	1	10.75	10.70	17	6,338	0.27%
2018/12/28	7	10.70	0	0.00	10.70	7	6,395	0.11%
2018/12/27	14	10.75	0	0.00	10.75	14	6,580	0.21%
2018/12/22	1	10.90	0	0.00	11.00	1	6,853	0.01%
2018/12/20	3	11.10	0	0.00	11.00	3	7,110	0.04%
2018/12/18	20	11.20	30	11.27	11.20	-10	7,709	-0.13%
2018/12/17	2	11.35	0	0.00	11.35	2	7,782	0.03%
2018/12/13	5	11.30	0	0.00	11.30	5	8,120	0.06%
2018/12/12	0	0.00	5	11.35	11.30	-5	8,196	-0.06%
2018/12/11	9	11.25	8	11.28	11.20	1	8,161	0.01%
2018/12/10	1	11.30	0	0.00	11.20	1	8,290	0.01%
2018/12/07	3	11.50	0	0.00	11.50	3	8,274	0.04%
2018/12/06	8	11.61	0	0.00	11.40	8	8,298	0.10%
2018/12/05	103	11.90	5	12.20	11.85	98	8,402	1.17%	大買/
2018/12/04	19	11.94	6	11.96	11.85	13	8,327	0.16%
2018/12/03	486	11.80	2	11.80	11.90	484	8,343	5.80%	大買/鉅額交易
2018/11/30	5	11.65	0	0.00	11.60	5	8,475	0.06%
2018/11/29	10	11.60	0	0.00	11.80	10	8,448	0.12%
2018/11/28	6	11.31	0	0.00	11.30	6	8,206	0.07%
2018/11/27	5	11.20	0	0.00	11.20	5	8,265	0.06%
2018/11/22	40	11.51	0	0.00	11.35	40	8,925	0.45%
2018/11/20	40	11.55	0	0.00	11.40	40	9,329	0.43%
2018/11/19	0	0.00	2	11.55	11.55	-2	9,637	-0.02%
2018/11/16	0	0.00	3	11.58	11.55	-3	9,908	-0.03%
2018/11/15	1	11.45	0	0.00	11.60	1	10,107	0.01%
2018/11/14	2	11.50	0	0.00	11.65	2	10,334	0.02%
2018/11/12	1	11.35	0	0.00	11.40	1	10,829	0.01%
2018/11/09	2	11.80	0	0.00	11.65	2	11,095	0.02%
2018/11/08	10	11.75	0	0.00	11.85	10	11,604	0.09%
2018/11/06	0.3	11.65	0	0.00	11.65	0.3	13,221	0.00%
2018/10/31	3	11.70	0	0.00	11.75	3	13,635	0.02%
2018/10/30	4.2	11.59	0	0.00	11.55	4.2	13,767	0.03%
2018/10/29	0	0.00	10	11.22	11.50	-10	13,966	-0.07%
2018/10/26	5.5	10.73	0	0.00	10.85	5.5	13,982	0.04%
2018/10/25	9	11.24	0	0.00	11.05	9	13,832	0.07%
2018/10/24	5	11.90	0	0.00	11.85	5	13,778	0.04%
2018/10/23	11	12.35	0	0.00	12.25	11	13,825	0.08%
2018/10/22	2	12.63	0	0.00	12.70	2	13,880	0.01%
2018/10/19	13	12.65	0	0.00	12.55	13	14,236	0.09%
2018/10/17	21	13.01	0	0.00	12.90	21	14,461	0.15%
2018/10/12	10	12.85	0	0.00	13.10	10	14,495	0.07%
2018/10/11	17	12.87	1	12.80	12.85	16	14,535	0.11%
2018/10/08	20	13.60	0	0.00	13.65	20	14,426	0.14%
2018/10/05	15	13.63	126	13.55	13.60	-111	14,547	-0.76%	大賣/鉅額交易
2018/10/04	15.5	14.06	0	0.00	14.00	15.5	14,490	0.11%
2018/10/03	0	0.00	8	14.45	14.10	-8	14,705	-0.05%
2018/10/02	5	14.25	0	0.00	14.25	5	14,676	0.03%
2018/09/27	1	14.60	0	0.00	14.75	1	14,525	0.01%
2018/09/26	300	14.67	330	14.74	14.65	-30	14,427	-0.21%	大買/大賣/
2018/09/25	32	14.45	79	14.49	14.40	-47	14,220	-0.33%
2018/09/21	0	0.00	10	14.05	13.95	-10	13,946	-0.07%
2018/09/20	215	13.87	215	13.92	13.95	0	14,010	0.00%	大買/大賣/
2018/09/18	5	13.50	9	13.65	13.50	-4	13,961	-0.03%
2018/09/13	0	0.00	3	13.40	13.35	-3	14,127	-0.02%
2018/09/11	300	13.00	300	13.05	13.15	0	14,359	0.00%	大買/大賣/
2018/09/10	4.5	12.91	0	0.00	13.00	4.5	14,316	0.03%
2018/09/07	0	0.00	7	13.56	13.50	-7	14,138	-0.05%
2018/09/06	15	13.35	0	0.00	13.15	15	14,021	0.11%
2018/09/03	0	0.00	0	13.70	13.65	0	13,905	0.00%
2018/08/31	5	14.00	0	0.00	14.00	5	13,911	0.04%
2018/08/30	0	0.00	5	14.35	14.30	-5	13,778	-0.04%
2018/08/29	41	14.07	5	14.05	14.00	36	13,775	0.26%
2018/08/28	7	14.50	18	14.45	14.45	-11	13,557	-0.08%
2018/08/27	230	14.91	2	14.95	14.95	228	13,489	1.69%	大買/鉅額交易
2018/08/24	15	15.15	17	15.04	15.05	-2	13,586	-0.01%
2018/08/23	5	15.60	5	15.60	15.50	0	13,303	0.00%
2018/08/22	30	15.07	6	15.28	15.00	24	13,059	0.18%
2018/08/21	15	15.15	5	15.20	15.05	10	12,971	0.08%
2018/08/17	2	15.05	10	15.55	15.00	-8	12,321	-0.06%
2018/08/16	17	15.15	1	15.20	15.35	16	12,002	0.13%
2018/08/15	30	15.43	13	15.47	15.60	17	11,641	0.15%
2018/08/14	36	15.33	100	15.22	15.60	-64	11,049	-0.58%
2018/08/13	7	14.57	13	14.77	14.45	-6	10,062	-0.06%
2018/08/10	6	14.43	39	14.25	14.25	-33	9,425	-0.35%
2018/08/06	0	0.00	40	14.10	14.15	-40	8,948	-0.45%
2018/08/03	5	14.35	0	0.00	13.85	5	8,889	0.06%
2018/08/02	0	0.00	14	13.99	14.00	-14	8,827	-0.16%
2018/07/31	25	14.15	0	0.00	14.25	25	8,653	0.29%
2018/07/30	50	14.11	16	14.13	14.15	34	8,570	0.40%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	20	13.85	5	14.00	13.80	15	8,311	0.18%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/24	0	0.00	20	13.29	13.45	-20	7,810	-0.26%
2018/07/20	10	13.00	0	0.00	12.95	10	7,455	0.13%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/18	0	0.00	10.1	13.38	13.35	-10.1	7,402	-0.14%
2018/07/16	0	0.00	1	13.30	13.15	-1	7,264	-0.01%
2018/07/13	0.5	13.05	13	13.08	13.15	-12.5	7,209	-0.17%
2018/07/12	1	13.40	3	13.35	13.35	-2	7,037	-0.03%
2018/07/11	1	13.25	15	13.30	13.35	-14	6,918	-0.20%
2018/07/10	2	13.00	13	13.09	13.00	-11	6,661	-0.17%
2018/07/09	0	0.00	5	13.00	13.00	-5	6,594	-0.08%
2018/07/06	0	0.00	23	12.60	12.95	-23	6,626	-0.35%
2018/07/05	0	0.00	5	12.60	12.55	-5	6,571	-0.08%
2018/07/03	10	12.95	0	0.00	12.40	10	6,668	0.15%
2018/06/28	1.5	13.07	3	13.15	13.05	-1.5	6,428	-0.02%
2018/06/27	12	13.05	28	13.14	13.15	-16	6,370	-0.25%
2018/06/26	0	0.00	8	12.73	12.95	-8	6,167	-0.13%
2018/06/25	1	12.75	7	12.95	12.90	-6	6,160	-0.10%
2018/06/22	5	12.70	0	0.00	12.60	5	6,098	0.08%
2018/06/21	202	12.90	211	12.85	12.60	-9	6,198	-0.15%	大買/大賣/
2018/06/20	0	0.00	27	12.41	12.60	-27	6,389	-0.42%
2018/06/19	20	12.20	45	12.40	12.40	-25	6,392	-0.39%
2018/06/15	0	0.00	12	12.15	12.20	-12	6,262	-0.19%
2018/06/14	1	12.15	13	12.15	12.10	-12	6,279	-0.19%
2018/06/13	1.5	12.45	0	0.00	12.40	1.5	6,294	0.02%
2018/06/12	1	12.45	11	12.50	12.50	-10	6,219	-0.16%
2018/06/11	0	0.00	6	12.58	12.40	-6	6,142	-0.10%
2018/06/08	0	0.00	2	12.40	12.40	-2	6,099	-0.03%
2018/06/07	0	0.00	27	12.25	12.25	-27	6,099	-0.44%
2018/06/06	0	0.00	36	12.15	12.05	-36	6,105	-0.59%
2018/06/05	1	12.15	33	12.10	12.10	-32	6,128	-0.52%
2018/06/04	0	0.00	32	12.11	12.20	-32	6,122	-0.52%
2018/06/01	27	11.76	67	11.75	11.85	-40	5,952	-0.67%
2018/05/31	3	11.30	25	11.30	11.45	-22	5,847	-0.38%
2018/05/30	11	11.20	0	0.00	11.25	11	6,534	0.17%
2018/05/29	29	11.18	2	11.23	11.40	27	6,662	0.41%
2018/05/28	23	10.85	0	0.00	10.90	23	6,902	0.33%
2018/05/25	5	10.82	0	0.00	10.80	5	7,117	0.07%
2018/05/22	0	0.00	14	11.10	11.10	-14	8,247	-0.17%
2018/05/21	0	0.00	16	11.14	11.05	-16	8,767	-0.18%
2018/05/18	10	11.05	0	0.00	11.00	10	8,899	0.11%
2018/05/17	4	10.95	1	10.95	10.90	3	8,978	0.03%
2018/05/16	13	10.88	0	0.00	10.80	13	9,034	0.14%
2018/05/15	5	10.85	0	0.00	10.90	5	9,174	0.05%
2018/05/14	0	0.00	20	11.00	10.85	-20	9,553	-0.21%
2018/05/11	20.5	11.07	0	0.00	10.90	20.5	9,629	0.21%
2018/05/10	20	11.05	31.6	10.97	11.00	-11.6	9,646	-0.12%
2018/05/08	15	10.45	0	0.00	10.60	15	9,737	0.15%
2018/05/07	3	10.37	0	0.00	10.35	3	9,928	0.03%
2018/05/04	0	0.00	0	10.60	10.50	0	10,028	0.00%
2018/05/02	10	10.50	0	0.00	10.50	10	10,318	0.10%
2018/04/30	0	10.80	0	0.00	10.80	0	10,792	0.00%
2018/04/27	5	10.80	24	10.80	10.80	-19	10,942	-0.17%
2018/04/26	10.5	10.86	0	0.00	10.75	10.5	11,246	0.09%
2018/04/25	5	10.75	0	0.00	10.90	5	11,433	0.04%
2018/04/24	1.5	11.07	11	11.15	11.00	-9.5	11,765	-0.08%
2018/04/23	4	11.29	21	11.17	11.20	-17	12,093	-0.14%
2018/04/20	12	11.45	12	11.30	11.40	0	12,365	0.00%
2018/04/19	8	11.30	0	0.00	11.25	8	13,211	0.06%
2018/04/18	2	11.30	0	0.00	11.15	2	13,617	0.01%
2018/04/17	5	11.19	23	11.25	11.15	-18	14,097	-0.13%
2018/04/16	4	11.26	1	11.20	11.15	3	15,298	0.02%
2018/04/13	13	11.35	9	11.35	11.35	4	15,988	0.03%
2018/04/10	2	11.90	14	12.00	11.80	-12	17,410	-0.07%
2018/04/09	8	11.91	15	12.00	12.00	-7	17,679	-0.04%
2018/04/03	10	11.75	0	0.00	11.80	10	18,523	0.05%
2018/04/02	3	11.85	0	0.00	11.90	3	18,769	0.02%
2018/03/31	3	11.70	0	0.00	11.80	3	19,565	0.02%
2018/03/29	23	11.55	2	11.50	11.55	21	20,503	0.10%
2018/03/28	18	11.37	0	0.00	11.45	18	20,514	0.09%
2018/03/27	1	11.10	16	11.20	11.15	-15	20,452	-0.07%
2018/03/26	28	10.93	20	11.00	10.85	8	20,399	0.04%
2018/03/23	25	11.04	10	11.15	10.95	15	20,320	0.07%
2018/03/22	14	12.06	0	0.00	11.80	14	20,021	0.07%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/20	5	12.15	0	0.00	12.10	5	19,964	0.03%
2018/03/19	23	12.14	21	12.10	12.05	2	20,064	0.01%
2018/03/16	0	0.00	0.1	12.25	12.25	-0.1	20,511	0.00%
2018/03/15	8	12.26	0	0.00	12.35	8	20,571	0.04%
2018/03/13	10	12.60	0	0.00	12.40	10	20,768	0.05%
2018/03/12	11	12.32	0	0.00	12.35	11	20,728	0.05%
2018/03/05	64	12.76	30	12.90	12.20	34	20,585	0.17%
2018/03/02	0	0.00	2	13.40	13.55	-2	19,892	-0.01%
2018/03/01	1	13.80	19	13.35	13.85	-18	19,740	-0.09%
2018/02/27	0	0.00	2	13.45	13.45	-2	19,364	-0.01%
2018/02/23	1	13.70	35	13.78	13.50	-34	18,999	-0.18%
2018/02/22	2	13.63	24	13.68	13.60	-22	18,331	-0.12%
2018/02/21	0	0.00	29	13.22	13.55	-29	18,062	-0.16%
2018/02/12	3	12.85	91	12.77	12.80	-88	17,554	-0.50%
2018/02/09	0	0.00	16	12.19	12.45	-16	17,463	-0.09%
2018/02/08	6	12.00	8	12.06	12.20	-2	17,444	-0.01%
2018/02/07	0	0.00	13	12.47	12.25	-13	17,399	-0.07%
2018/02/06	109	12.22	62	12.34	12.25	47	17,268	0.27%	大買/
2018/02/05	36	12.53	30	12.60	12.85	6	16,969	0.04%
2018/02/02	7	12.95	36	12.92	12.85	-29	16,940	-0.17%
2018/02/01	20	13.00	20	13.05	12.85	0	16,948	0.00%
2018/01/31	24	12.66	21	12.84	12.95	3	16,955	0.02%
2018/01/30	19	13.07	1	12.95	13.05	18	16,808	0.11%
2018/01/29	1	13.20	10	13.20	13.20	-9	16,648	-0.05%
2018/01/26	9	13.04	1	13.15	13.15	8	16,589	0.05%
2018/01/25	0.5	13.15	7	13.20	13.25	-6.5	16,668	-0.04%
2018/01/24	21	12.86	58	12.93	13.05	-37	16,514	-0.22%
2018/01/23	35	12.65	0	0.00	12.75	35	16,150	0.22%
2018/01/22	20.5	12.50	24	12.48	12.55	-3.5	16,061	-0.02%
2018/01/19	0	0.00	15	12.80	12.75	-15	15,954	-0.09%
2018/01/18	12	12.70	2	12.68	12.65	10	16,342	0.06%
2018/01/17	105	13.04	70	13.11	12.90	35	16,235	0.22%	大買/
2018/01/16	4	13.00	0	0.00	13.20	4	15,894	0.03%
2018/01/15	40	13.31	123	13.27	13.05	-83	15,631	-0.53%	大賣/
2018/01/12	50	13.90	40	14.09	13.90	10	14,781	0.07%
2018/01/11	12	13.86	47	14.08	13.90	-35	14,390	-0.24%
2018/01/10	56	14.02	24.5	14.02	14.00	31.5	13,953	0.23%
2018/01/09	65	13.32	75	13.40	13.70	-10	12,861	-0.08%
2018/01/08	31	13.27	36	13.28	13.40	-5	12,193	-0.04%
2018/01/05	31	12.65	1	12.85	12.85	30	11,174	0.27%
2018/01/04	8	12.80	2	12.90	12.70	6	10,964	0.05%
2018/01/03	50	12.66	0	0.00	12.75	50	10,724	0.47%
2018/01/02	10	12.88	112	12.88	12.85	-102	10,405	-0.98%	大賣/鉅額交易