中鴻 (2014)-台新-建北券商分點個股進出

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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	32	22.61	22.75	-32	8,087	-0.40%
2024/05/29	1	22.90	0	0.00	22.75	1	8,223	0.01%
2024/05/28	0	0.00	2	23.15	23.05	-2	8,207	-0.02%
2024/05/24	1	22.15	7	22.22	22.40	-6	8,139	-0.07%
2024/05/23	13	22.38	0	0.00	22.35	13	8,109	0.16%
2024/05/21	0	0.00	1	23.35	23.30	-1	7,906	-0.01%
2024/05/20	13	23.60	15	23.66	23.45	-2	7,872	-0.03%
2024/05/16	1	22.70	4	23.00	23.00	-3	7,468	-0.04%
2024/05/13	1	22.80	0	0.00	22.70	1	7,389	0.01%
2024/05/10	10	22.60	10	22.20	22.60	0	7,354	0.00%
2024/05/09	1	22.65	4	22.70	22.30	-3	7,297	-0.04%
2024/05/07	5	22.52	0.6	22.60	22.55	4.4	7,243	0.06%
2024/05/03	14	23.71	0	0.00	23.35	14	7,119	0.20%
2024/05/02	0	0.00	1	23.45	23.45	-1	7,014	-0.01%
2024/04/30	1	23.35	6	23.38	23.25	-5	7,014	-0.07%
2024/04/29	5	23.56	6	23.50	23.55	-1	7,038	-0.01%
2024/04/26	10	23.10	4	23.24	23.20	6	6,947	0.09%
2024/04/25	15	22.90	0	0.00	22.90	15	6,973	0.22%
2024/04/24	3	23.00	0	0.00	23.00	3	6,963	0.04%
2024/04/22	0	0.00	3	22.82	22.80	-3	7,016	-0.04%
2024/04/19	50	23.85	49	23.54	23.20	1	6,917	0.01%
2024/04/18	117	23.20	115	23.42	23.75	2	6,679	0.03%	大買/大賣/
2024/04/17	12	22.16	0	0.00	22.25	12	6,151	0.20%
2024/04/16	0	22.25	4	22.41	22.15	-4	6,289	-0.06%
2024/04/15	0	22.85	5	22.86	22.65	-5	6,417	-0.08%
2024/04/12	1	22.95	3	23.07	23.00	-2	6,362	-0.03%
2024/04/11	0	0.00	9	23.75	23.35	-9	6,346	-0.14%
2024/04/10	21	24.80	13	24.90	24.10	8	6,309	0.13%
2024/04/09	15	24.75	19	24.58	24.95	-4	5,796	-0.07%
2024/04/08	13	23.13	6	22.71	22.70	7	5,047	0.14%
2024/04/03	764	22.77	726	23.15	22.80	38	5,013	0.76%	大買/大賣/
2024/04/02	0	0.00	4	22.30	22.15	-4	4,727	-0.08%
2024/03/28	4	22.10	4	22.30	22.05	0	5,898	0.00%
2024/03/26	4	22.05	0	0.00	21.90	4	6,896	0.06%
2024/03/22	6	22.13	20	22.14	22.20	-14	9,550	-0.15%
2024/03/21	0	22.23	0	0.00	22.20	0	11,669	0.00%
2024/03/20	2	22.13	2	22.20	22.00	0	12,747	0.00%
2024/03/19	0	0.00	8	22.31	22.30	-8	12,828	-0.06%
2024/03/18	8	22.20	7	22.07	22.25	1	12,849	0.01%
2024/03/15	2	22.30	2	22.50	22.25	0	12,860	0.00%
2024/03/14	2	22.40	10	22.49	22.60	-8	12,852	-0.06%
2024/03/13	3	22.12	3	22.02	22.00	0	12,771	0.00%
2024/03/12	0	0.00	1	22.50	22.50	-1	12,711	-0.01%
2024/03/11	2	21.80	3	22.18	22.30	-1	12,732	-0.01%
2024/03/08	1	22.10	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0	0.00	1	22.30	22.40	-1	12,713	-0.01%
2024/03/06	2	22.53	1	22.80	22.40	1	12,652	0.01%
2024/03/05	2	22.55	2	22.75	22.70	0	12,613	0.00%
2024/03/04	5	22.51	3	22.57	22.50	2	12,611	0.02%
2024/03/01	3	23.13	0	0.00	23.05	3	12,603	0.02%
2024/02/29	3	23.05	0	0.00	23.20	3	12,736	0.02%
2024/02/27	1	23.10	0	0.00	23.05	1	12,710	0.01%
2024/02/22	2	23.68	3	23.78	23.75	-1	12,900	-0.01%
2024/02/21	13	23.75	10	23.70	23.75	3	12,943	0.02%
2024/02/19	1	24.30	1	24.25	24.40	0	13,040	0.00%
2024/02/16	0	0.00	1	23.80	23.95	-1	13,129	-0.01%
2024/02/15	0	0.00	5	23.35	23.35	-5	13,098	-0.04%
2024/02/05	1	23.40	1	23.70	23.55	0	13,087	0.00%
2024/02/02	1	23.50	20	23.65	23.65	-19	13,085	-0.15%
2024/01/29	29	24.33	5	24.10	24.40	24	13,164	0.18%
2024/01/26	1	24.15	0	0.00	24.15	1	13,153	0.01%
2024/01/23	0	0.00	78	23.60	23.85	-78	13,112	-0.59%
2024/01/19	1	23.35	0	0.00	23.20	1	13,049	0.01%
2024/01/17	1	23.60	0	0.00	23.35	1	13,021	0.01%
2024/01/16	4	24.00	54	24.14	23.90	-50	13,025	-0.38%
2024/01/15	15	24.43	1	24.45	24.45	14	12,963	0.11%
2024/01/12	2	24.35	0	0.00	24.35	2	13,000	0.02%
2024/01/11	0	0.00	1	24.55	24.40	-1	13,026	-0.01%
2024/01/10	2	24.55	0	0.00	24.35	2	13,180	0.02%
2024/01/09	3	25.32	12	25.00	25.10	-9	13,022	-0.07%
2024/01/05	2	26.18	11	26.10	26.10	-9	12,727	-0.07%
2024/01/04	6	26.20	8	26.21	26.25	-2	12,671	-0.02%
2024/01/03	13	25.62	0	0.00	25.70	13	12,565	0.10%
2024/01/02	30	26.05	0	0.00	26.05	30	12,482	0.24%
2023/12/28	4	26.10	12	26.18	25.95	-8	12,479	-0.06%
2023/12/27	24	26.36	36	26.31	26.20	-12	12,340	-0.10%
2023/12/26	18	26.76	19	26.77	26.70	-1	12,063	-0.01%
2023/12/25	202	27.34	99	27.27	26.95	103	11,878	0.87%	大買/鉅額交易
2023/12/22	23	27.01	27	26.95	27.00	-4	11,440	-0.03%
2023/12/21	67	27.83	55	28.00	27.70	12	10,953	0.11%
2023/12/20	108	28.19	257	28.06	28.20	-149	10,450	-1.43%	大買/大賣/鉅額交易
2023/12/19	226	26.38	235	26.46	27.75	-9	9,327	-0.10%	大買/大賣/
2023/12/18	286	27.07	122	27.08	26.85	164	7,949	2.06%	大買/大賣/鉅額交易
2023/12/15	54	25.07	51	25.33	26.00	3	5,922	0.05%
2023/12/14	0	0.00	4	23.70	23.65	-4	4,955	-0.08%
2023/12/12	0	0.00	9	22.90	22.90	-9	5,192	-0.17%
2023/12/11	4	23.05	0	0.00	23.05	4	5,194	0.08%
2023/12/07	2	23.68	5	23.75	23.55	-3	5,206	-0.06%
2023/12/05	0	0.00	1	23.55	23.55	-1	5,163	-0.02%
2023/12/04	3.5	23.84	2	23.85	23.80	1.5	5,142	0.03%
2023/11/29	2	23.50	0	0.00	23.55	2	5,135	0.04%
2023/11/28	14.5	23.68	3	23.68	23.65	11.5	5,111	0.22%
2023/11/27	1	23.20	10	23.20	23.25	-9	5,024	-0.18%
2023/11/24	0	22.75	1	22.80	22.80	-1	4,925	-0.02%
2023/11/22	15	23.13	15	22.80	22.70	0	4,929	0.00%
2023/11/21	25	22.68	22	22.67	22.70	3	4,799	0.06%
2023/11/20	2	22.48	1	22.20	22.20	1	4,711	0.02%
2023/11/17	2	22.15	0	0.00	22.15	2	4,667	0.04%
2023/11/16	1	22.55	1	22.40	22.45	0	4,650	0.00%
2023/11/15	2	21.78	2	22.00	22.10	0	4,565	0.00%
2023/11/13	1	21.30	1	21.20	21.20	0	4,654	0.00%
2023/11/10	0	0.00	6	21.00	20.95	-6	4,724	-0.13%
2023/11/06	0	0.00	2	21.85	21.90	-2	5,158	-0.04%
2023/11/01	1	21.50	0	0.00	21.40	1	5,892	0.02%
2023/10/27	0	0.00	0	21.40	21.45	0	7,188	0.00%
2023/10/26	1	21.40	0	0.00	21.45	1	7,239	0.01%
2023/10/25	0	0.00	2	20.95	21.35	-2	7,308	-0.03%
2023/10/24	2	20.60	0	0.00	20.60	2	7,330	0.03%
2023/10/18	0	0.00	1	21.50	21.75	-1	7,777	-0.01%
2023/10/13	1	21.70	0	0.00	21.70	1	7,847	0.01%
2023/10/11	0	0.00	1	21.55	21.45	-1	7,934	-0.01%
2023/10/05	0	0.00	1	21.85	21.90	-1	7,962	-0.01%
2023/10/04	5	21.57	0	0.00	21.55	5	7,930	0.06%
2023/09/28	5	22.65	22	22.57	22.55	-17	7,923	-0.21%
2023/09/27	4	22.85	10	22.90	22.90	-6	7,881	-0.08%
2023/09/25	3	24.05	0	0.00	24.00	3	7,773	0.04%
2023/09/22	0	0.00	2	24.35	24.30	-2	7,782	-0.03%
2023/09/21	11	24.42	0	0.00	24.30	11	7,775	0.14%
2023/09/20	7.7	25.15	11	24.82	24.70	-3.4	7,808	-0.04%
2023/09/19	8	25.01	19	24.97	24.80	-11	7,937	-0.14%
2023/09/18	38	24.77	1	24.80	24.70	37	7,974	0.46%
2023/09/15	14	23.75	5	23.98	24.10	9	7,772	0.12%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	1	23.60	4	23.70	23.70	-3	8,456	-0.04%
2023/09/01	5	23.20	1	23.20	23.15	4	8,427	0.05%
2023/08/25	1	23.00	0	0.00	22.90	1	8,695	0.01%
2023/08/17	10	22.25	10.7	22.25	22.70	-0.7	8,597	-0.01%
2023/08/16	5	23.00	1	22.95	22.85	4	8,488	0.05%
2023/08/15	8	23.30	8	23.25	23.25	0	8,433	0.00%
2023/08/14	1	23.25	9	23.41	23.25	-8	8,369	-0.10%
2023/08/11	11	24.59	13	24.45	24.50	-2	8,200	-0.02%
2023/08/10	0	0.00	2	25.35	25.15	-2	8,083	-0.02%
2023/08/09	0	0.00	6.1	25.50	25.35	-6.1	8,026	-0.08%
2023/08/08	41	25.70	36	25.89	25.45	5	7,979	0.06%
2023/08/07	13	26.34	4	26.19	26.10	9	7,900	0.11%
2023/08/04	68	26.04	64	25.57	26.10	4	7,485	0.05%
2023/08/02	129	25.97	129	25.57	25.35	0	6,959	0.00%	大買/大賣/
2023/08/01	6	24.91	8	24.73	24.70	-2	6,343	-0.03%
2023/07/31	2	24.33	30	24.15	24.15	-28	6,308	-0.44%
2023/07/28	1	24.40	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	0.00	15	24.82	24.85	-15	6,193	-0.24%
2023/07/26	48	24.85	19	24.98	24.50	29	6,197	0.47%
2023/07/25	1	24.45	0	0.00	24.70	1	6,081	0.02%
2023/07/24	0	0.00	7	24.88	24.65	-7	6,006	-0.12%
2023/07/20	4	24.65	6	24.66	24.65	-2	5,833	-0.03%
2023/07/19	0	0.00	1	23.60	23.60	-1	5,722	-0.02%
2023/07/18	0	0.00	1	24.05	24.05	-1	5,908	-0.02%
2023/07/17	2	24.30	0	0.00	24.20	2	5,975	0.03%
2023/07/14	4	23.85	1	23.95	23.85	3	6,015	0.05%
2023/07/13	0	0.00	14	23.36	23.35	-14	5,984	-0.23%
2023/07/12	6	23.15	7	23.19	23.10	-1	6,002	-0.02%
2023/07/11	9	23.32	11	23.35	23.35	-2	6,005	-0.03%
2023/07/10	3	23.50	1	23.60	23.40	2	6,079	0.03%
2023/07/07	1	23.50	0	0.00	23.35	1	6,111	0.02%
2023/07/06	0	0.00	3	23.72	23.80	-3	6,107	-0.05%
2023/07/05	4	24.31	0	0.00	24.20	4	6,050	0.07%
2023/07/04	1	24.75	3	24.72	24.60	-2	6,058	-0.03%
2023/07/03	3	24.53	1	24.35	24.50	2	6,089	0.03%
2023/06/28	3	24.83	0	0.00	24.85	3	6,043	0.05%
2023/06/27	21	25.26	20	25.08	25.25	1	5,963	0.02%
2023/06/26	19	25.16	19	24.74	24.75	0	5,823	0.00%
2023/06/20	1	24.60	2	24.60	24.65	-1	5,879	-0.02%
2023/06/19	16.1	24.81	0	0.00	24.90	16.1	5,893	0.27%
2023/06/16	5	24.52	7	24.39	24.55	-2	5,664	-0.04%
2023/06/15	7	23.68	2	23.73	23.65	5	5,518	0.09%
2023/06/14	16	23.84	14	23.85	23.85	2	5,686	0.04%
2023/06/13	2	23.20	3	23.32	23.20	-1	5,680	-0.02%
2023/06/09	2	23.85	2	23.95	23.95	0	5,802	0.00%
2023/06/07	0	0.00	1	23.95	23.95	-1	6,110	-0.02%
2023/06/06	15	23.88	12	24.40	23.85	3	6,211	0.05%
2023/06/05	36	24.44	21	24.43	24.40	15	6,245	0.24%
2023/06/02	2	23.15	0	0.00	23.20	2	6,133	0.03%
2023/06/01	5	23.10	9	23.23	23.10	-4	6,297	-0.06%
2023/05/31	0	0.00	10	23.25	23.10	-10	6,394	-0.16%
2023/05/30	10	23.00	0	0.00	23.00	10	6,578	0.15%
2023/05/29	4	23.15	0	0.00	23.15	4	7,000	0.06%
2023/05/25	6	23.34	5	23.30	23.25	1	7,578	0.01%
2023/05/22	2	23.10	6	23.43	23.65	-4	7,946	-0.05%
2023/05/19	6	23.40	0	0.00	23.25	6	8,109	0.07%
2023/05/18	5	23.40	12	23.52	23.60	-7	8,285	-0.08%
2023/05/17	7	23.34	6	23.45	23.40	1	8,378	0.01%
2023/05/16	9	23.18	2	23.35	23.25	7	8,504	0.08%
2023/05/15	0	0.00	15	23.31	23.35	-15	8,695	-0.17%
2023/05/12	0	0.00	1	23.50	23.00	-1	8,750	-0.01%
2023/05/11	0	0.00	1	23.50	23.40	-1	8,702	-0.01%
2023/05/10	2	24.10	4	24.30	24.25	-2	8,820	-0.02%
2023/05/09	2	24.25	2	24.45	24.25	0	9,053	0.00%
2023/05/05	4	24.45	10	24.42	24.45	-6	9,345	-0.06%
2023/05/04	2	24.05	0	0.00	24.05	2	9,566	0.02%
2023/05/02	8	24.18	3	24.30	24.20	5	10,177	0.05%
2023/04/28	4	24.35	4	24.55	24.50	0	10,489	0.00%
2023/04/27	7	24.26	2	24.30	24.30	5	10,776	0.05%
2023/04/26	0	24.35	4	24.55	24.60	-4	10,991	-0.04%
2023/04/25	1	24.60	63	24.42	24.45	-62	11,452	-0.54%
2023/04/24	5	25.27	3	25.15	25.15	2	11,957	0.02%
2023/04/21	17	25.59	25	25.71	25.55	-8	12,174	-0.07%
2023/04/20	0	0.00	6	25.75	25.75	-6	12,054	-0.05%
2023/04/19	6	26.39	0	0.00	26.15	6	12,265	0.05%
2023/04/18	1	26.50	1	26.60	26.55	0	12,241	0.00%
2023/04/17	2	26.50	3	26.67	26.65	-1	12,290	-0.01%
2023/04/14	11	26.76	0	0.00	26.70	11	12,409	0.09%
2023/04/13	0	0.00	13	27.00	27.10	-13	12,479	-0.10%
2023/04/12	0	0.00	1	27.00	26.80	-1	12,549	-0.01%
2023/04/11	5	26.76	5	26.93	26.95	0	12,654	0.00%
2023/04/10	14	26.64	26	26.83	26.90	-12	12,879	-0.09%
2023/04/07	9	26.57	1	26.55	26.55	8	13,120	0.06%
2023/04/06	0	0.00	7	26.64	26.75	-7	13,469	-0.05%
2023/03/31	6	26.46	0	0.00	26.40	6	14,269	0.04%
2023/03/30	5	26.33	2	26.70	26.25	3	15,575	0.02%
2023/03/29	3	26.13	6	26.29	26.40	-3	17,033	-0.02%
2023/03/28	9	26.26	1	26.45	26.15	8	17,801	0.04%
2023/03/27	12	26.66	9	26.92	26.50	3	18,537	0.02%
2023/03/24	12	26.66	10	26.91	26.55	2	19,550	0.01%
2023/03/23	3	26.20	4	26.30	26.40	-1	20,721	0.00%
2023/03/22	13	26.69	2	27.15	26.60	11	22,079	0.05%
2023/03/21	8	26.79	3	27.00	26.85	5	22,657	0.02%
2023/03/20	13	26.86	13	26.72	26.65	0	22,689	0.00%
2023/03/17	1	27.00	1	27.20	27.15	0	22,606	0.00%
2023/03/16	1	27.00	2	27.15	27.05	-1	22,463	0.00%
2023/03/15	3	27.53	2	27.68	27.60	1	22,491	0.00%
2023/03/14	7	27.85	5	27.70	27.60	2	22,529	0.01%
2023/03/13	10	27.51	0	0.00	27.75	10	22,740	0.04%
2023/03/10	5	27.85	0	0.00	27.90	5	22,697	0.02%
2023/03/07	6	28.35	10	28.49	28.80	-4	22,742	-0.02%
2023/03/06	6	28.40	6	28.55	28.40	0	22,627	0.00%
2023/03/03	8	28.20	30	28.22	28.30	-22	22,580	-0.10%
2023/03/02	3	27.47	3	28.05	28.15	0	22,576	0.00%
2023/03/01	106	27.62	27	27.65	27.40	79	22,561	0.35%	大買/
2023/02/24	50	29.13	31	28.97	28.90	19	22,234	0.09%
2023/02/23	9	29.64	78	29.61	29.70	-69	21,938	-0.31%
2023/02/22	0	0.00	63	29.00	29.20	-63	21,873	-0.29%
2023/02/21	0	0.00	250	29.11	29.25	-250	21,945	-1.14%	大賣/鉅額交易
2023/02/20	385	29.10	385	29.20	29.20	0	22,379	0.00%	大買/大賣/
2023/02/17	386	29.10	136	29.00	29.00	250	23,118	1.08%	大買/大賣/鉅額交易
2023/02/16	1	28.65	9	28.87	28.80	-8	23,559	-0.03%
2023/02/15	5	28.43	0	0.00	28.40	5	23,389	0.02%
2023/02/14	2	28.85	1	28.80	28.80	1	23,295	0.00%
2023/02/13	2	28.60	5	28.84	28.85	-3	23,198	-0.01%
2023/02/10	0	0.00	1	28.10	28.10	-1	23,059	0.00%
2023/02/09	0	0.00	4	28.56	28.40	-4	23,070	-0.02%
2023/02/08	3	28.67	12	28.79	28.65	-9	23,104	-0.04%
2023/02/07	1	28.85	62	28.71	28.80	-61	22,930	-0.27%
2023/02/06	1	27.85	5	27.95	28.05	-4	22,757	-0.02%
2023/02/03	98	27.93	175	27.83	27.80	-77	22,668	-0.34%	大賣/
2023/02/02	21	28.34	322	28.32	28.45	-301	22,489	-1.34%	大賣/鉅額交易
2023/02/01	22	28.72	22	28.73	28.75	0	22,276	0.00%
2023/01/31	391	29.05	668	29.01	29.00	-277	21,995	-1.26%	大買/大賣/鉅額交易
2023/01/30	384	28.91	256	29.00	29.00	128	21,744	0.59%	大買/大賣/鉅額交易
2023/01/17	304	28.10	183	28.44	28.45	121	21,441	0.56%	大買/大賣/鉅額交易
2023/01/16	17	28.11	17	27.97	27.95	0	21,168	0.00%
2023/01/13	7	27.91	21	28.05	27.75	-14	20,983	-0.07%
2023/01/12	102	28.14	39	28.00	27.60	63	20,674	0.30%	大買/
2023/01/11	10	27.60	12	27.52	27.80	-2	20,210	-0.01%
2023/01/10	13	27.27	2	27.20	27.25	11	19,989	0.06%
2023/01/09	18	27.31	27	27.32	27.35	-9	19,992	-0.05%
2023/01/06	0	0.00	5	26.99	27.10	-5	19,758	-0.03%
2023/01/05	7	26.78	105	26.62	26.50	-98	19,785	-0.50%	大賣/
2023/01/04	15	26.84	2	26.95	26.65	13	19,743	0.07%
2023/01/03	7	27.13	14	27.00	27.10	-7	19,655	-0.04%
2022/12/30	114	27.23	13	26.79	26.75	101	19,555	0.52%	大買/鉅額交易
2022/12/29	3	26.47	1	26.60	26.60	2	19,450	0.01%
2022/12/28	88	26.81	31	27.14	26.80	57	19,437	0.29%
2022/12/27	115	26.91	12	26.82	26.70	103	19,274	0.53%	大買/鉅額交易
2022/12/26	7	27.19	57	27.46	27.10	-50	19,051	-0.26%
2022/12/23	33	27.44	38	27.58	27.60	-5	18,722	-0.03%
2022/12/22	430	27.19	56	27.12	27.30	374	17,973	2.08%	大買/鉅額交易
2022/12/21	82	26.38	117	26.86	27.10	-35	16,789	-0.21%	大賣/
2022/12/20	188	26.39	287	25.55	24.70	-99	15,380	-0.64%	大買/大賣/
2022/12/19	170	27.07	118	27.11	26.00	52	14,732	0.35%	大買/大賣/
2022/12/16	208	27.32	102	27.44	27.50	106	14,061	0.75%	大買/大賣/鉅額交易
2022/12/15	67	27.35	84	27.28	27.60	-17	13,168	-0.13%
2022/12/14	166	26.62	88.1	26.70	25.90	77.9	12,193	0.64%	大買/
2022/12/13	20	25.02	25	25.53	26.40	-5	10,963	-0.05%
2022/12/12	4	23.85	2	24.10	24.00	2	10,542	0.02%
2022/12/09	1	23.75	5	23.78	23.80	-4	10,567	-0.04%
2022/12/08	1	23.80	2	23.80	23.75	-1	10,633	-0.01%
2022/12/06	3	24.22	0	0.00	24.15	3	10,594	0.03%
2022/12/05	6	24.37	10	24.26	24.70	-4	10,597	-0.04%
2022/12/02	6	23.53	44	23.96	23.60	-38	10,364	-0.37%
2022/12/01	19	24.02	17	24.04	23.95	2	10,432	0.02%
2022/11/30	10	23.79	10	24.00	23.80	0	10,464	0.00%
2022/11/29	7	23.49	16	23.76	23.85	-9	10,493	-0.09%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/25	2	22.98	13	23.13	22.80	-11	10,516	-0.10%
2022/11/24	8	22.98	0	0.00	22.80	8	10,531	0.08%
2022/11/23	18	23.31	72	23.08	22.75	-54	10,466	-0.52%
2022/11/22	2	23.80	2	23.55	23.35	0	10,378	0.00%
2022/11/21	3	23.83	21	23.99	23.85	-18	10,361	-0.17%
2022/11/18	64	24.02	51	24.25	23.90	13	10,353	0.13%
2022/11/17	77	24.13	1	23.80	24.20	76	10,256	0.74%
2022/11/16	36	24.14	101	23.72	24.45	-65	10,149	-0.64%	大賣/
2022/11/15	71	23.64	53	23.26	24.10	18	9,713	0.19%
2022/11/14	35	21.77	32	21.74	22.45	3	8,940	0.03%
2022/11/10	6	20.43	1	20.40	20.35	5	8,764	0.06%
2022/11/08	0	0.00	2	20.63	20.60	-2	9,464	-0.02%
2022/11/07	2	20.40	13	20.35	20.40	-11	9,865	-0.11%
2022/11/04	16	19.91	10	19.90	19.90	6	9,907	0.06%
2022/11/03	0	0.00	10	20.45	20.55	-10	9,955	-0.10%
2022/11/02	15	20.37	14	20.39	20.45	1	9,996	0.01%
2022/11/01	15	19.95	0	0.00	20.00	15	10,034	0.15%
2022/10/31	2	19.68	2	19.83	19.70	0	10,146	0.00%
2022/10/28	2	20.23	0	0.00	19.90	2	10,270	0.02%
2022/10/27	1	20.45	0	0.00	20.50	1	10,296	0.01%
2022/10/25	7	20.79	3	20.80	20.80	4	11,142	0.04%
2022/10/21	5	21.70	0	0.00	21.50	5	11,244	0.04%
2022/10/20	22	21.23	4	21.28	22.45	18	11,328	0.16%
2022/10/19	0	0.00	22	21.79	21.90	-22	11,399	-0.19%
2022/10/17	27	21.03	7	21.25	21.15	20	11,683	0.17%
2022/10/13	2	21.40	2	22.50	21.15	0	11,967	0.00%
2022/10/12	9	22.20	7	22.30	22.20	2	12,127	0.02%
2022/10/11	1	22.65	1	22.45	22.30	0	12,275	0.00%
2022/10/05	15	22.63	10	22.70	22.60	5	12,293	0.04%
2022/10/04	1	21.85	12	21.94	22.15	-11	12,230	-0.09%
2022/10/03	10	20.75	10.3	21.30	21.30	-0.3	12,194	0.00%
2022/09/30	0	20.93	0	0.00	21.15	0	12,257	0.00%
2022/09/28	10	21.30	0	0.00	20.50	10	12,279	0.08%
2022/09/27	2	21.40	21	21.60	21.40	-19	12,321	-0.15%
2022/09/26	3	22.27	132	22.13	21.65	-129	12,522	-1.03%	大賣/鉅額交易
2022/09/23	5	22.95	84	22.95	23.00	-79	12,506	-0.63%
2022/09/22	0	0.00	43	22.50	22.55	-43	12,464	-0.34%
2022/09/21	3	23.32	88	23.44	23.20	-85	12,282	-0.69%
2022/09/20	4	24.23	0	0.00	24.20	4	12,026	0.03%
2022/09/19	5	24.80	5	25.05	24.45	0	11,912	0.00%
2022/09/16	1	24.05	1	24.25	24.45	0	11,816	0.00%
2022/09/15	0	0.00	3	24.20	24.45	-3	11,879	-0.03%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/13	3	24.53	2	24.60	24.55	1	12,118	0.01%
2022/09/12	0	0.00	1	24.70	24.60	-1	12,301	-0.01%
2022/09/08	0	0.00	5	24.30	24.20	-5	12,320	-0.04%
2022/09/07	49	24.30	49	24.70	23.90	0	12,320	0.00%
2022/09/06	3	24.45	0	0.00	23.95	3	12,180	0.02%
2022/09/05	2	24.50	3	24.87	24.60	-1	12,095	-0.01%
2022/09/02	2	25.23	2	25.43	25.15	0	12,179	0.00%
2022/09/01	2	25.33	0	0.00	25.20	2	12,175	0.02%
2022/08/31	4	25.78	0	0.00	25.95	4	12,098	0.03%
2022/08/29	1	26.00	0	0.00	26.25	1	12,111	0.01%
2022/08/26	0	0.00	1	27.15	27.05	-1	12,174	-0.01%
2022/08/25	1	26.75	1	26.90	26.90	0	12,183	0.00%
2022/08/24	0	0.00	1	27.15	26.80	-1	12,216	-0.01%
2022/08/23	1	26.35	9	26.54	26.55	-8	12,301	-0.07%
2022/08/22	3	26.87	0	0.00	26.80	3	12,299	0.02%
2022/08/19	1	27.50	5	28.00	27.55	-4	12,263	-0.03%
2022/08/18	14	27.89	5	27.99	27.70	9	12,205	0.07%
2022/08/17	9	27.77	7	27.47	27.45	2	12,084	0.02%
2022/08/16	29	27.23	27	27.17	27.20	2	11,983	0.02%
2022/08/15	14	26.69	14	27.07	27.60	0	11,864	0.00%
2022/08/12	64	25.98	64	26.21	26.00	0	11,606	0.00%
2022/08/11	1	25.20	2	25.35	25.20	-1	11,403	-0.01%
2022/08/09	0	0.00	1	25.65	25.50	-1	11,359	-0.01%
2022/08/08	4	25.55	3	25.73	25.50	1	11,344	0.01%
2022/08/05	217	26.47	14	26.04	26.05	203	11,308	1.80%	大買/鉅額交易
2022/08/04	1	26.15	199	25.90	26.00	-198	11,422	-1.73%	大賣/鉅額交易
2022/08/03	0	0.00	3	26.62	26.70	-3	11,402	-0.03%
2022/08/02	13	26.69	9	26.85	26.90	4	11,544	0.03%
2022/08/01	7	26.46	19	26.56	27.10	-12	11,292	-0.11%
2022/07/29	2	25.10	0	0.00	25.15	2	11,552	0.02%
2022/07/27	1	24.75	1	24.60	24.60	0	11,460	0.00%
2022/07/26	15	25.26	0	0.00	25.05	15	11,397	0.13%
2022/07/25	9	28.29	8	28.52	28.70	1	11,190	0.01%
2022/07/22	23	28.15	17	28.27	28.20	6	11,040	0.05%
2022/07/21	16	28.39	3	28.13	28.10	13	11,086	0.12%
2022/07/20	8	29.12	7	29.34	29.40	1	11,156	0.01%
2022/07/19	1	28.85	2	29.00	28.75	-1	11,216	-0.01%
2022/07/18	2	27.68	1	27.30	28.40	1	11,158	0.01%
2022/07/14	0	0.00	1	26.65	26.80	-1	11,223	-0.01%
2022/07/13	3	26.63	0	0.00	26.60	3	11,308	0.03%
2022/07/11	3	26.72	6	26.80	27.00	-3	11,650	-0.03%
2022/07/08	3	26.58	4	26.86	26.70	-1	11,748	-0.01%
2022/07/07	4	26.08	2	26.15	26.00	2	11,839	0.02%
2022/07/06	2	25.65	2	25.90	25.50	0	11,951	0.00%
2022/07/05	0	0.00	3	25.55	26.00	-3	12,164	-0.02%
2022/07/04	7	24.96	2	25.00	25.00	5	12,242	0.04%
2022/06/28	3	27.88	2	28.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	6	28.25	28.50	-6	13,089	-0.05%
2022/06/24	1	27.40	2.2	27.63	27.50	-1.2	13,382	-0.01%
2022/06/23	0	0.00	7	27.04	27.10	-7	13,663	-0.05%
2022/06/22	2	28.03	2.2	27.25	27.40	-0.2	13,894	0.00%
2022/06/21	1	28.10	1	28.35	28.40	0	14,512	0.00%
2022/06/20	5	29.01	0	0.00	28.05	5	14,978	0.03%
2022/06/17	2	29.48	0	0.00	29.80	2	16,109	0.01%
2022/06/16	0	0.00	8	30.22	30.00	-8	17,398	-0.05%
2022/06/15	5	31.15	0	0.00	30.90	5	17,549	0.03%
2022/06/13	0.2	31.30	0	0.00	31.15	0.2	18,175	0.00%
2022/06/10	0	0.00	75	32.25	32.55	-75	18,323	-0.41%
2022/06/09	4	32.81	0	0.00	32.85	4	18,553	0.02%
2022/06/08	4	33.38	5	33.27	33.15	-1	19,323	-0.01%
2022/06/07	1	33.00	0	0.00	33.30	1	19,624	0.01%
2022/06/06	6	33.12	7	33.34	33.50	-1	19,839	-0.01%
2022/06/02	8	32.67	0	0.00	32.65	8	21,173	0.04%
2022/06/01	1	32.90	5	33.11	33.15	-4	22,617	-0.02%
2022/05/31	3	32.80	1	32.75	32.70	2	22,746	0.01%
2022/05/30	3	33.40	7	33.54	33.40	-4	22,803	-0.02%
2022/05/27	5	33.00	5	33.06	33.00	0	23,267	0.00%
2022/05/26	5	32.81	4	32.98	32.80	1	23,743	0.00%
2022/05/25	1	32.95	6	32.61	32.65	-5	23,894	-0.02%
2022/05/24	2	33.28	7	32.99	32.90	-5	24,000	-0.02%
2022/05/23	10	33.07	9	33.17	33.00	1	24,170	0.00%
2022/05/20	7	33.27	3	33.00	33.10	4	24,603	0.02%
2022/05/19	4	31.94	1	31.85	31.90	3	25,466	0.01%
2022/05/18	10	33.50	2	33.53	33.45	8	25,245	0.03%
2022/05/17	1.2	32.67	0	0.00	32.95	1.2	25,175	0.00%
2022/05/16	1	32.85	1	33.10	32.90	0	25,132	0.00%
2022/05/13	0	0.00	14	32.70	32.75	-14	25,157	-0.06%
2022/05/12	13	32.93	12	33.30	32.35	1	25,175	0.00%
2022/05/11	16	33.93	12	33.64	33.65	4	25,046	0.02%
2022/05/10	12	34.15	13	34.22	34.50	-1	25,121	0.00%
2022/05/09	3	33.80	3	33.90	33.65	0	25,071	0.00%
2022/05/06	96.4	34.78	2	35.23	34.60	94.4	25,056	0.38%
2022/05/05	10	38.44	11	38.55	38.35	-1	24,627	0.00%
2022/05/04	2	38.00	1	37.90	37.95	1	24,616	0.00%
2022/05/03	2	37.63	1	38.00	37.85	1	24,698	0.00%
2022/04/29	2	38.08	1	38.15	38.15	1	24,756	0.00%
2022/04/28	3	38.18	1	38.55	38.05	2	24,853	0.01%
2022/04/27	6	38.33	4	37.90	38.20	2	24,827	0.01%
2022/04/26	24	39.83	22	39.62	39.40	2	24,640	0.01%
2022/04/25	6.2	41.73	7.3	41.37	40.90	-1.1	24,401	0.00%
2022/04/22	3.3	43.70	9	43.90	43.85	-5.8	24,199	-0.02%
2022/04/21	6.3	43.21	3	43.78	43.10	3.3	24,298	0.01%
2022/04/20	3.2	43.74	1	43.70	43.60	2.2	24,620	0.01%
2022/04/19	4	44.78	1	45.20	44.50	3	24,576	0.01%
2022/04/18	38.2	45.72	42	44.92	44.75	-3.8	24,596	-0.02%
2022/04/15	21	47.17	19	46.88	46.80	2	24,461	0.01%
2022/04/14	19	47.04	19	46.83	46.80	0	24,431	0.00%
2022/04/13	1	47.10	5	47.07	47.10	-4	24,418	-0.02%
2022/04/12	2	46.30	0.2	46.20	46.70	1.8	24,421	0.01%
2022/04/11	3	46.67	0	0.00	46.65	3	24,375	0.01%
2022/04/08	3.1	46.59	5	46.91	47.50	-1.9	24,241	-0.01%
2022/04/07	10.1	46.96	19	47.09	45.75	-8.9	24,089	-0.04%
2022/04/06	13	46.73	5	46.82	46.95	8	23,863	0.03%
2022/04/01	7	46.39	2	46.45	46.55	5	23,925	0.02%
2022/03/31	32	46.63	29	46.16	46.15	3	24,396	0.01%
2022/03/30	72.2	45.37	47	45.73	46.90	25.2	24,614	0.10%
2022/03/29	127	46.08	46	46.59	46.00	81	24,555	0.33%	大買/
2022/03/28	94	47.43	14	47.69	47.30	80	24,828	0.32%
2022/03/25	14	48.26	32.5	48.19	48.50	-18.5	25,621	-0.07%
2022/03/24	37	48.05	32	48.59	47.95	5	27,333	0.02%
2022/03/23	44	47.99	28	47.74	48.50	16	28,160	0.06%
2022/03/22	83	48.02	88	47.91	47.40	-5	27,779	-0.02%
2022/03/21	56	46.87	266	46.49	47.20	-210	26,656	-0.79%	大賣/鉅額交易
2022/03/18	43	44.22	45.3	44.04	43.95	-2.3	25,846	-0.01%
2022/03/17	25	44.11	46.1	44.28	44.20	-21.1	26,610	-0.08%
2022/03/16	35	43.81	48	43.98	43.75	-13	26,726	-0.05%
2022/03/15	30	43.52	29	43.50	43.20	1	26,546	0.00%
2022/03/14	67	43.62	41	43.75	44.00	26	27,330	0.10%
2022/03/11	38	43.72	78	43.60	43.60	-40	27,832	-0.14%
2022/03/10	31	41.91	47	42.43	42.80	-16	27,391	-0.06%
2022/03/09	6	41.60	5	41.45	41.80	1	27,386	0.00%
2022/03/08	64.3	43.01	78	42.98	40.90	-13.8	27,456	-0.05%
2022/03/07	85	43.28	75	43.08	43.90	10	26,189	0.04%
2022/03/04	6	42.03	41.2	42.14	42.00	-35.2	24,971	-0.14%
2022/03/03	40	42.66	18	42.64	42.30	22	25,053	0.09%
2022/03/02	35	42.41	52	42.44	42.25	-17	25,338	-0.07%
2022/03/01	60	42.31	47.3	42.14	42.05	12.7	26,021	0.05%
2022/02/25	27	40.48	44	40.37	40.50	-17	27,087	-0.06%
2022/02/24	20.3	39.54	17	39.97	39.35	3.3	27,790	0.01%
2022/02/23	24.1	41.24	25	41.22	41.30	-0.9	27,769	0.00%
2022/02/22	39	42.36	38	42.28	41.20	1	27,786	0.00%
2022/02/21	41	41.97	34	42.55	42.75	7	27,345	0.03%
2022/02/18	5	39.65	4	39.79	39.85	1	26,414	0.00%
2022/02/17	6	39.35	0	0.00	39.75	6	26,629	0.02%
2022/02/16	1	39.50	1.8	39.54	39.55	-0.8	26,832	0.00%
2022/02/15	5	39.59	0	0.00	39.10	5	27,223	0.02%
2022/02/14	11	39.90	10	39.66	39.80	1	28,130	0.00%
2022/02/11	10	40.36	11	40.54	40.35	-1	28,247	0.00%
2022/02/10	13	40.95	3.4	40.49	40.50	9.7	28,566	0.03%
2022/02/09	13	40.70	10	40.30	40.25	3	29,265	0.01%
2022/02/08	11	39.80	15.5	39.62	40.00	-4.5	29,287	-0.02%
2022/02/07	1	39.50	5	39.55	39.85	-4	29,340	-0.01%
2022/01/26	2	37.03	1	37.05	37.00	1	29,320	0.00%
2022/01/25	3	37.42	1	37.40	36.75	2	29,502	0.01%
2022/01/24	6	37.09	0	0.00	37.10	6	29,595	0.02%
2022/01/21	5	38.84	4	38.55	38.15	1	29,608	0.00%
2022/01/20	9	38.78	4	38.89	39.25	5	29,596	0.02%
2022/01/19	0.5	38.30	0	0.00	38.25	0.5	29,578	0.00%
2022/01/18	0.5	39.10	0	0.00	38.80	0.5	29,689	0.00%
2022/01/17	4	39.48	13	39.50	39.45	-9	29,911	-0.03%
2022/01/14	10	39.77	8	39.78	40.00	2	30,508	0.01%
2022/01/13	14	39.29	6.1	39.72	40.00	7.9	30,450	0.03%
2022/01/11	3	38.45	2	38.68	38.15	1	30,146	0.00%
2022/01/10	0.1	39.00	3	38.70	38.90	-2.9	30,244	-0.01%
2022/01/07	8	39.65	6	39.11	39.05	2	30,235	0.01%
2022/01/06	2	39.80	0	0.00	39.75	2	30,272	0.01%
2022/01/05	1	41.10	12	40.58	40.25	-11	30,346	-0.04%
2022/01/04	6	40.09	7	40.06	40.15	-1	30,395	0.00%
2022/01/03	8	40.70	42.1	40.33	40.70	-34.1	30,572	-0.11%
2021/12/30	7	41.27	1.4	41.32	41.15	5.6	30,805	0.02%
2021/12/29	1	41.25	1.2	41.36	41.50	-0.2	30,944	0.00%
2021/12/28	9	41.13	10	41.18	41.10	-1	31,211	0.00%
2021/12/27	11	42.30	41	41.47	41.00	-30	31,412	-0.10%
2021/12/24	5	43.52	10	42.81	42.55	-5	31,107	-0.02%
2021/12/23	36	43.86	38	43.80	43.55	-2	30,878	-0.01%
2021/12/22	23.1	43.97	91	43.97	43.90	-67.9	30,458	-0.22%
2021/12/21	72	43.36	194.3	42.88	44.55	-122.3	29,872	-0.41%	大賣/鉅額交易
2021/12/20	282	43.61	149	43.84	44.05	133	28,816	0.46%	大買/大賣/鉅額交易
2021/12/17	363.5	41.50	285	41.40	41.70	78.5	26,866	0.29%	大買/大賣/
2021/12/16	67.1	39.53	18	39.59	39.40	49.1	25,705	0.19%
2021/12/15	7	39.84	66	39.90	39.95	-59	25,899	-0.23%
2021/12/14	21	40.13	79	40.35	39.65	-58	25,870	-0.22%
2021/12/13	141.2	40.44	48	40.31	40.90	93.2	25,432	0.37%	大買/
2021/12/10	5	39.02	12.1	38.95	38.50	-7.1	24,588	-0.03%
2021/12/09	10	38.94	13	39.08	38.45	-3	24,644	-0.01%
2021/12/08	102.5	40.13	109	39.49	39.15	-6.5	24,884	-0.03%	大買/大賣/
2021/12/07	77	38.51	70	38.63	39.00	7	24,544	0.03%
2021/12/06	17	37.16	9	37.39	37.10	8	23,937	0.03%
2021/12/03	1.5	36.18	2	36.68	36.50	-0.5	23,783	0.00%
2021/12/02	6	35.86	11	35.78	36.20	-5	23,710	-0.02%
2021/12/01	5	35.00	2	34.88	35.40	3	23,638	0.01%
2021/11/30	9	34.89	35	34.88	35.10	-26	23,681	-0.11%
2021/11/29	7	35.04	0	0.00	35.10	7	23,701	0.03%
2021/11/26	9	36.82	22	36.39	36.25	-13	23,693	-0.05%
2021/11/25	34.1	38.23	158.1	38.46	38.15	-124	23,602	-0.53%	大賣/鉅額交易
2021/11/24	203	37.57	96	36.61	37.40	107	22,654	0.47%	大買/鉅額交易
2021/11/23	132	34.99	119	35.33	35.20	13	21,411	0.06%	大買/大賣/
2021/11/22	4	32.49	34	33.04	33.40	-30	21,791	-0.14%
2021/11/19	18	33.47	7	33.45	32.85	11	21,762	0.05%
2021/11/18	1	33.90	5	33.91	33.90	-4	21,745	-0.02%
2021/11/17	7	34.09	20	33.91	33.85	-13	21,904	-0.06%
2021/11/16	33	34.16	78	34.07	34.10	-45	22,142	-0.20%
2021/11/15	78	34.70	6	35.13	34.75	72	22,263	0.32%
2021/11/12	13	35.83	1	35.55	35.55	12	22,815	0.05%
2021/11/11	22	36.36	15	36.69	36.25	7	22,815	0.03%
2021/11/10	6	35.45	7	35.29	34.95	-1	22,256	0.00%
2021/11/09	85	35.42	60	35.60	35.70	25	22,466	0.11%
2021/11/08	107	36.20	91	36.11	36.25	16	22,636	0.07%	大買/
2021/11/05	4	34.66	0	0.00	34.30	4	22,459	0.02%
2021/11/04	4	35.69	1	36.15	35.15	3	22,738	0.01%
2021/11/03	7	35.65	7	35.72	35.70	0	23,539	0.00%
2021/11/02	6	35.48	26	35.80	35.15	-20	23,573	-0.08%
2021/11/01	3	35.43	4	35.65	35.20	-1	23,736	0.00%
2021/10/29	5	34.94	7.2	34.98	35.10	-2.2	23,880	-0.01%
2021/10/28	4	34.94	1	34.90	34.85	3	23,908	0.01%
2021/10/27	4	35.21	2	35.43	35.30	2	24,131	0.01%
2021/10/26	16	35.42	12	35.52	35.60	4	24,736	0.02%
2021/10/25	5	34.88	9	34.66	35.05	-4	25,027	-0.02%
2021/10/22	33	34.22	21	33.70	33.70	12	25,424	0.05%
2021/10/21	2	36.80	6	36.95	36.90	-4	25,461	-0.02%
2021/10/20	8	36.11	0	0.00	36.05	8	25,804	0.03%
2021/10/19	1	36.65	5	36.64	36.60	-4	26,215	-0.02%
2021/10/18	23	36.33	12	36.18	36.40	11	26,883	0.04%
2021/10/15	1	36.25	1	37.00	36.30	0	27,449	0.00%
2021/10/14	4	36.01	1.1	36.35	36.35	2.9	28,019	0.01%
2021/10/13	1.1	36.37	2	36.15	35.80	-1	28,804	0.00%
2021/10/12	2	37.20	5	37.08	36.10	-3	29,292	-0.01%
2021/10/08	15	37.17	10	37.21	37.00	5	30,189	0.02%
2021/10/07	13	37.75	13.1	38.09	38.30	-0.1	31,156	0.00%
2021/10/06	11	38.72	2	38.75	38.05	9	32,370	0.03%
2021/10/05	7	38.32	7	38.01	39.00	0	33,509	0.00%
2021/10/04	0	0.00	5	37.10	37.10	-5	34,130	-0.01%
2021/10/01	5	40.16	3	40.75	39.15	2	35,544	0.01%
2021/09/30	3	41.07	9	41.36	41.80	-6	37,175	-0.02%
2021/09/29	8	40.97	8	40.65	40.35	0	38,748	0.00%
2021/09/28	0	0.00	0.2	41.50	41.45	-0.2	41,331	0.00%
2021/09/27	6	42.28	14	42.18	42.35	-8	44,443	-0.02%
2021/09/24	7.3	41.70	19.5	41.69	41.75	-12.2	49,121	-0.02%
2021/09/23	18	40.63	13	40.53	41.25	5	55,807	0.01%
2021/09/22	16.7	41.40	47.1	41.26	41.00	-30.4	63,801	-0.05%
2021/09/17	4	43.90	5	43.83	44.45	-1	67,891	0.00%
2021/09/16	3	45.02	5	45.07	44.15	-2	70,029	0.00%
2021/09/15	5	44.75	4	44.83	45.05	1	71,938	0.00%
2021/09/14	12	45.82	3	45.87	45.50	9	75,763	0.01%
2021/09/13	38	46.97	18	47.02	46.90	20	79,590	0.03%
2021/09/10	20	46.12	17	46.01	46.35	3	80,607	0.00%
2021/09/09	2	43.75	2	43.53	44.95	0	81,642	0.00%
2021/09/08	4	44.14	3	44.68	43.70	1	84,570	0.00%
2021/09/07	14	43.76	1	43.90	44.20	13	84,889	0.02%
2021/09/06	7	44.21	9.3	44.53	44.45	-2.3	85,072	0.00%
2021/09/03	3	44.82	20	45.05	44.05	-17	85,000	-0.02%
2021/09/02	7	45.11	3	44.73	44.40	4	85,129	0.00%
2021/09/01	21	46.63	15	46.17	46.05	6	85,115	0.01%
2021/08/31	13	46.98	8	47.04	46.85	5	85,070	0.01%
2021/08/30	13	46.27	2	46.35	46.40	11	85,302	0.01%
2021/08/27	13	45.87	45	45.87	45.85	-32	85,511	-0.04%
2021/08/26	128	46.95	107	47.53	46.00	21	85,671	0.02%	大買/大賣/
2021/08/25	11	43.86	2	43.70	44.10	9	85,317	0.01%
2021/08/24	5	44.15	1	44.00	44.00	4	89,217	0.00%
2021/08/23	30	44.78	41	44.44	44.10	-11	93,474	-0.01%
2021/08/20	21	43.30	28	43.08	43.40	-7	96,058	-0.01%
2021/08/19	12	43.60	4	43.99	42.75	8	98,816	0.01%
2021/08/18	17	43.26	129.1	42.80	45.40	-112.1	100,762	-0.11%	大賣/鉅額交易
2021/08/17	49.6	46.12	55	46.43	44.30	-5.4	102,491	-0.01%
2021/08/16	11	47.84	9.6	47.72	47.80	1.4	106,682	0.00%
2021/08/13	6	48.54	4	48.64	47.80	2	111,289	0.00%
2021/08/12	4	48.65	20	48.29	49.30	-16	115,351	-0.01%
2021/08/11	86	47.98	84	47.83	47.00	2	118,096	0.00%
2021/08/10	8.1	48.29	42	48.34	47.30	-33.9	119,720	-0.03%
2021/08/09	71	48.94	31	48.86	48.85	40	121,383	0.03%
2021/08/06	10	47.61	12	47.20	47.00	-2	123,407	0.00%
2021/08/05	13	47.65	11	47.22	47.15	2	126,196	0.00%
2021/08/04	7	49.35	25.5	49.10	48.60	-18.5	129,263	-0.01%
2021/08/03	0.5	48.65	38	48.62	48.75	-37.5	134,933	-0.03%
2021/08/02	20	49.11	5	48.95	49.25	15	138,109	0.01%
2021/07/30	55.5	49.66	65	49.42	48.90	-9.5	142,440	-0.01%
2021/07/29	6	48.09	14	48.06	48.90	-8	146,402	-0.01%
2021/07/28	41	46.96	195	46.60	46.90	-154	148,860	-0.10%	大賣/鉅額交易
2021/07/27	33	47.65	32	48.04	46.50	1	151,587	0.00%
2021/07/26	50	49.15	13	49.93	48.55	37	154,472	0.02%
2021/07/23	19	49.42	5	49.85	50.40	14	157,355	0.01%
2021/07/22	31	49.47	369.2	49.18	48.20	-338.2	158,348	-0.21%	大賣/鉅額交易
2021/07/21	17	50.61	37	50.22	49.30	-20	159,661	-0.01%
2021/07/20	106	53.31	312	51.85	51.50	-206	159,499	-0.13%	大買/大賣/鉅額交易
2021/07/19	21	54.03	34	54.09	53.10	-13	159,337	-0.01%
2021/07/16	38	53.47	109	53.04	53.00	-71	159,322	-0.04%	大賣/
2021/07/15	104	52.77	98.4	53.09	54.40	5.6	159,147	0.00%	大買/
2021/07/14	33.4	50.38	32	50.23	50.70	1.4	158,637	0.00%
2021/07/13	65	55.21	65	54.90	52.60	0	158,188	0.00%
2021/07/12	76	58.54	84	57.96	57.40	-8	157,356	-0.01%
2021/07/09	94	57.71	57	57.33	56.50	37	156,798	0.02%
2021/07/08	70	57.75	57.1	58.06	58.50	12.9	156,468	0.01%
2021/07/07	138.1	58.00	122.1	57.96	56.50	16	155,332	0.01%	大買/大賣/
2021/07/06	127.6	61.13	69	60.92	59.60	58.6	155,560	0.04%	大買/
2021/07/05	125.1	61.85	107	62.29	61.30	18.1	156,896	0.01%	大買/大賣/
2021/07/02	504.1	61.95	259	60.90	60.10	245.1	154,581	0.16%	大買/大賣/鉅額交易
2021/07/01	255.4	61.55	280.1	61.39	58.80	-24.7	153,370	-0.02%	大買/大賣/
2021/06/30	521.2	62.64	372.3	62.60	61.20	148.9	151,103	0.10%	大買/大賣/鉅額交易
2021/06/29	393.5	58.41	345.2	59.10	59.50	48.4	147,776	0.03%	大買/大賣/
2021/06/28	261.2	53.05	381.1	53.65	55.70	-119.9	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	118	52.39	88.2	52.11	50.70	29.8	136,878	0.02%	大買/
2021/06/24	93.1	50.84	94.1	50.95	50.60	-1	135,237	0.00%
2021/06/23	524.1	52.42	963.1	49.83	48.25	-439	133,347	-0.33%	大買/大賣/鉅額交易
2021/06/22	278	51.33	527.4	51.15	51.70	-249.4	130,040	-0.19%	大買/大賣/鉅額交易
2021/06/21	513.6	47.57	104.2	47.66	47.00	409.4	125,972	0.32%	大買/大賣/鉅額交易
2021/06/18	90	51.15	473	51.51	50.00	-383	124,583	-0.31%	大賣/鉅額交易
2021/06/17	187.2	52.53	182.2	52.81	50.80	5	123,048	0.00%	大買/大賣/
2021/06/16	17.1	51.28	12.1	51.41	50.40	5	120,480	0.00%
2021/06/15	31	49.45	13.8	49.70	50.60	17.3	120,113	0.01%
2021/06/11	1	46.50	5	46.90	47.20	-4	119,897	0.00%
2021/06/10	6	45.97	110	45.48	47.10	-104	120,284	-0.09%	大賣/鉅額交易
2021/06/09	9	46.87	17	47.21	46.80	-8	120,431	-0.01%
2021/06/08	19.1	48.22	17.2	48.06	48.55	1.9	120,709	0.00%
2021/06/07	29.3	46.04	28	46.06	47.20	1.3	120,863	0.00%
2021/06/04	17	51.28	19	50.80	49.95	-2	120,690	0.00%
2021/06/03	20.3	51.89	12.1	51.75	51.60	8.2	121,601	0.01%
2021/06/02	249	53.03	23	52.54	52.70	226	121,644	0.19%	大買/鉅額交易
2021/06/01	483	53.34	211	53.22	53.30	272	122,374	0.22%	大買/大賣/鉅額交易
2021/05/31	456.1	52.58	154.1	52.50	52.40	302	121,105	0.25%	大買/大賣/鉅額交易
2021/05/28	603	47.20	230	48.20	48.70	373	118,089	0.32%	大買/大賣/鉅額交易
2021/05/27	105	45.57	117	45.45	44.30	-12	116,115	-0.01%	大買/大賣/
2021/05/26	78	43.88	63.3	43.93	44.10	14.7	114,060	0.01%
2021/05/25	128	44.68	432	45.56	44.00	-304	113,252	-0.27%	大買/大賣/鉅額交易
2021/05/24	334	46.19	376	46.69	45.05	-42	113,497	-0.04%	大買/大賣/
2021/05/21	350.3	45.02	294	44.82	46.15	56.3	110,303	0.05%	大買/大賣/
2021/05/20	380	44.20	417	45.29	43.00	-37	105,867	-0.03%	大買/大賣/
2021/05/19	468	44.54	63.7	44.30	45.00	404.3	101,894	0.40%	大買/鉅額交易
2021/05/18	37.5	39.90	65	40.02	40.95	-27.5	99,356	-0.03%
2021/05/17	102	38.12	131	37.87	37.25	-29	97,397	-0.03%	大買/大賣/
2021/05/14	169.1	42.54	561	41.80	41.35	-392	95,502	-0.41%	大買/大賣/鉅額交易
2021/05/13	908	47.35	444	47.78	45.90	464	92,554	0.50%	大買/大賣/鉅額交易
2021/05/12	1,339	55.50	1,284.3	55.09	51.00	54.7	89,797	0.06%	大買/大賣/
2021/05/11	277.1	59.05	231.1	58.98	56.60	46	86,567	0.05%	大買/大賣/
2021/05/10	195.3	55.97	169.1	56.15	57.40	26.1	80,795	0.03%	大買/大賣/
2021/05/07	263	48.98	721.9	49.27	52.20	-458.9	77,653	-0.59%	大買/大賣/鉅額交易
2021/05/06	540.1	46.47	112.8	47.05	47.50	427.2	73,184	0.58%	大買/大賣/鉅額交易
2021/05/05	22.1	42.60	77	42.22	43.20	-54.9	68,736	-0.08%
2021/05/04	116	40.70	116	41.51	39.30	0	66,023	0.00%	大買/大賣/
2021/05/03	264	44.96	291	45.18	42.65	-27	62,948	-0.04%	大買/大賣/
2021/04/29	147.1	41.22	147	41.69	42.60	0.1	59,681	0.00%	大買/大賣/
2021/04/28	103	39.39	89.1	39.81	38.75	13.9	56,519	0.02%	大買/
2021/04/27	173	39.28	110	39.60	40.00	63	55,435	0.11%	大買/大賣/
2021/04/26	28	38.77	115	39.06	39.25	-87	53,702	-0.16%	大賣/
2021/04/23	14	34.96	8.2	34.69	35.70	5.8	53,554	0.01%
2021/04/22	11.1	36.94	51	37.43	36.25	-39.9	53,573	-0.07%
2021/04/21	17.1	34.01	36.7	34.18	35.40	-19.6	53,448	-0.04%
2021/04/20	65.1	34.55	29	33.58	34.50	36.1	53,279	0.07%
2021/04/19	91.1	33.30	14.3	34.16	34.70	76.8	53,408	0.14%
2021/04/16	19	31.17	38.7	31.10	31.55	-19.7	53,007	-0.04%
2021/04/15	14	28.85	25	28.64	28.70	-11	52,922	-0.02%
2021/04/14	45.4	27.94	23	28.11	27.80	22.4	53,582	0.04%
2021/04/13	37	27.98	23	27.76	27.40	14	55,897	0.03%
2021/04/12	109	28.33	91	28.55	29.00	18	59,126	0.03%	大買/
2021/04/09	136	26.40	144	26.32	26.80	-8	58,542	-0.01%	大買/大賣/
2021/04/08	7	24.95	7	24.95	24.95	0	56,092	0.00%
2021/04/07	104	22.97	149	22.70	22.70	-45	56,933	-0.08%	大買/大賣/
2021/04/06	411.3	21.74	342	21.80	22.70	69.3	56,288	0.12%	大買/大賣/
2021/04/01	360	20.69	441.5	20.71	20.75	-81.5	54,838	-0.15%	大買/大賣/
2021/03/31	345.5	18.94	442	19.13	19.50	-96.5	52,181	-0.19%	大買/大賣/
2021/03/30	45	18.23	3	18.15	18.30	42	51,223	0.08%
2021/03/29	9	18.26	11	18.32	18.30	-2	52,583	0.00%
2021/03/26	0	0.00	3	17.77	17.80	-3	55,864	-0.01%
2021/03/25	67	17.97	4	18.05	17.55	63	58,787	0.11%
2021/03/24	4	17.23	8	17.33	17.30	-4	58,813	-0.01%
2021/03/23	7	17.71	2	17.65	17.55	5	59,227	0.01%
2021/03/22	6	17.73	3	17.65	17.70	3	60,007	0.00%
2021/03/19	10	17.65	4	17.84	17.50	6	61,924	0.01%
2021/03/18	7	17.79	1	17.75	17.75	6	63,665	0.01%
2021/03/17	0	0.00	1	17.85	17.85	-1	66,518	0.00%
2021/03/16	13	17.95	18	17.84	17.75	-5	67,843	-0.01%
2021/03/15	89	18.73	50	18.30	18.35	39	67,472	0.06%
2021/03/12	0	0.00	14	18.51	18.75	-14	67,060	-0.02%
2021/03/11	3	18.22	7	18.34	18.25	-4	66,686	-0.01%
2021/03/10	11	18.15	3	18.23	18.20	8	66,651	0.01%
2021/03/09	154	18.49	147	18.60	18.40	7	66,366	0.01%	大買/大賣/
2021/03/08	5	18.13	120	17.94	18.10	-115	65,151	-0.18%	大賣/鉅額交易
2021/03/05	31.1	18.43	133	17.79	17.85	-101.9	64,811	-0.16%	大賣/鉅額交易
2021/03/04	330	18.64	284	18.55	18.60	46	63,711	0.07%	大買/大賣/
2021/03/03	224	17.99	310	17.88	17.75	-86	61,301	-0.14%	大買/大賣/
2021/03/02	59	17.73	54	17.51	17.30	5	60,155	0.01%
2021/02/26	32	17.53	43	17.46	17.45	-11	59,714	-0.02%
2021/02/25	34	17.23	45	17.37	17.45	-11	58,896	-0.02%
2021/02/24	208	17.38	93	17.20	16.50	115	58,000	0.20%	大買/鉅額交易
2021/02/23	111	16.62	47	16.97	17.20	64	55,364	0.12%	大買/
2021/02/22	9	15.63	18	15.63	15.65	-9	54,002	-0.02%
2021/02/19	6	15.23	10	15.39	15.45	-4	53,465	-0.01%
2021/02/18	44	14.98	34	15.11	15.40	10	52,997	0.02%
2021/02/17	2	14.28	2	14.13	14.25	0	52,242	0.00%
2021/02/05	13	13.40	7	13.39	13.40	6	51,850	0.01%
2021/02/04	3	13.58	2	13.60	13.65	1	51,731	0.00%
2021/02/03	132	13.86	112	13.75	13.70	20	51,751	0.04%	大買/大賣/
2021/02/02	7	13.86	3	13.75	14.20	4	51,453	0.01%
2021/01/29	20	13.80	10	13.93	13.60	10	51,075	0.02%
2021/01/27	8	14.39	0	0.00	14.40	8	51,213	0.02%
2021/01/26	4	14.84	33	14.95	14.85	-29	51,226	-0.06%
2021/01/25	13	15.27	13	15.40	15.25	0	51,006	0.00%
2021/01/22	37	15.25	6	15.15	15.25	31	50,670	0.06%
2021/01/21	3	14.88	15	14.93	14.90	-12	50,387	-0.02%
2021/01/20	29	14.83	16	14.97	14.60	13	50,138	0.03%
2021/01/19	3	15.47	3	15.50	15.35	0	49,711	0.00%
2021/01/18	0	0.00	2	15.18	15.10	-2	49,391	0.00%
2021/01/15	5	15.86	23	15.73	15.70	-18	48,895	-0.04%
2021/01/14	4	16.49	2	16.30	16.40	2	48,484	0.00%
2021/01/13	0	0.00	5	15.80	16.10	-5	47,717	-0.01%
2021/01/12	6	15.87	13	15.69	15.70	-7	47,363	-0.01%
2021/01/11	1	16.70	22	16.74	16.65	-21	46,697	-0.04%
2021/01/08	8	16.45	12	16.50	16.80	-4	46,275	-0.01%
2021/01/07	27	17.31	20	17.23	16.85	7	45,602	0.02%
2021/01/06	107	18.05	62	18.14	17.65	45	44,235	0.10%	大買/
2021/01/05	87	17.46	51.1	17.81	17.80	35.9	41,253	0.09%
2021/01/04	3	16.47	41	16.17	16.50	-38	37,384	-0.10%
2020/12/31	43	15.54	21	15.41	15.75	22	35,812	0.06%
2020/12/30	36	15.73	19	15.86	15.50	17	35,197	0.05%
2020/12/29	59	15.57	54	15.63	15.35	5	33,981	0.01%
2020/12/28	26	15.13	16	15.22	15.00	10	32,612	0.03%
2020/12/25	22	15.60	83	15.56	15.50	-61	31,474	-0.19%
2020/12/24	31	15.66	5	15.72	15.50	26	30,591	0.08%
2020/12/23	72	15.38	65	15.46	16.00	7	29,622	0.02%
2020/12/22	143	16.26	165	16.17	15.20	-22	28,061	-0.08%	大買/大賣/
2020/12/21	30	15.49	307	15.17	15.75	-277	24,162	-1.15%	大賣/鉅額交易
2020/12/18	0	0.00	6	14.38	14.35	-6	21,095	-0.03%
2020/12/17	18	14.15	3	14.18	14.20	15	20,410	0.07%
2020/12/16	327	14.62	25	14.37	14.25	302	19,874	1.52%	大買/鉅額交易
2020/12/15	97	14.54	95	14.50	14.15	2	18,916	0.01%
2020/12/14	91	14.13	203	14.17	14.30	-112	17,025	-0.66%	大賣/鉅額交易
2020/12/11	207	13.60	25	13.66	13.75	182	14,796	1.23%	大買/鉅額交易
2020/12/10	23	12.50	31	12.58	12.85	-8	11,829	-0.07%
2020/12/09	0	0.00	3	11.75	11.70	-3	10,342	-0.03%
2020/12/08	0	0.00	2	11.95	11.90	-2	10,395	-0.02%
2020/12/07	2	12.05	0.1	12.10	12.10	1.9	10,456	0.02%
2020/12/04	6	11.93	7	12.09	12.05	-1	10,470	-0.01%
2020/12/03	0	0.00	22	11.86	11.70	-22	10,500	-0.21%
2020/12/01	1	11.90	130	11.89	11.90	-129	10,639	-1.21%	大賣/鉅額交易
2020/11/30	5	12.05	18.7	11.96	12.05	-13.7	10,467	-0.13%
2020/11/27	32	11.58	20	11.55	11.70	12	9,940	0.12%
2020/11/26	111	11.48	100	11.40	11.35	11	9,580	0.11%	大買/
2020/11/25	23	11.37	20	11.18	11.20	3	9,397	0.03%
2020/11/24	6	10.97	18	11.13	11.00	-12	8,983	-0.13%
2020/11/23	24	10.73	8	10.78	11.05	16	8,851	0.18%
2020/11/20	5	10.53	5	10.45	10.45	0	8,295	0.00%
2020/11/19	0	0.00	25	10.35	10.35	-25	8,195	-0.31%
2020/11/18	2	10.30	0	0.00	10.25	2	8,113	0.02%
2020/11/16	5	10.00	2	10.05	10.00	3	8,069	0.04%
2020/11/12	5	10.55	0	0.00	10.15	5	8,024	0.06%
2020/11/11	95	10.45	0.2	10.35	10.45	94.8	7,943	1.19%
2020/11/06	0	0.00	39	10.23	10.20	-39	7,675	-0.51%
2020/11/05	50	10.54	0	0.00	10.20	50	7,639	0.65%
2020/11/03	0	0.00	5	10.30	10.00	-5	7,010	-0.07%
2020/10/29	0	0.00	125	9.97	10.10	-125	6,674	-1.87%	大賣/鉅額交易
2020/10/28	42	10.29	147	10.17	10.10	-105	6,628	-1.58%	大賣/鉅額交易
2020/10/26	6	10.00	6	10.05	10.00	0	6,471	0.00%
2020/10/23	2	10.10	0	0.00	10.15	2	6,430	0.03%
2020/10/22	37	10.28	0	0.00	10.15	37	6,408	0.58%
2020/10/21	0	0.00	2	9.99	9.99	-2	6,228	-0.03%
2020/10/16	0	0.00	10	9.86	9.68	-10	6,042	-0.17%
2020/10/15	10	10.06	0	0.00	9.95	10	5,996	0.17%
2020/10/14	11	10.02	0	0.00	10.15	11	5,953	0.18%
2020/10/12	15	9.97	0	0.00	9.99	15	5,903	0.25%
2020/10/08	0	0.00	25	9.86	9.78	-25	5,847	-0.43%
2020/10/06	0	0.00	3	9.74	9.89	-3	5,806	-0.05%
2020/09/25	3	9.26	2	9.27	9.18	1	5,804	0.02%
2020/09/24	1	9.16	0	0.00	9.17	1	5,766	0.02%
2020/09/23	9	9.68	0	0.00	9.50	9	5,670	0.16%
2020/09/22	15	9.67	0	0.00	9.70	15	5,586	0.27%
2020/09/21	5	9.84	0	0.00	9.90	5	5,528	0.09%
2020/09/17	5	9.95	0	0.00	9.86	5	5,370	0.09%
2020/09/11	0	0.00	20	10.63	10.30	-20	4,782	-0.42%
2020/09/10	16	10.64	0	0.00	10.55	16	4,457	0.36%
2020/09/09	1	10.20	25	10.33	10.65	-24	4,283	-0.56%
2020/09/08	0	0.00	21	10.50	10.25	-21	4,044	-0.52%
2020/09/07	21	10.15	2	9.60	10.40	19	3,675	0.52%
2020/09/04	1	9.38	0	0.00	9.46	1	3,309	0.03%
2020/08/31	0	0.00	2	9.02	9.32	-2	3,231	-0.06%
2020/08/26	0	0.00	1	8.65	8.61	-1	2,830	-0.04%
2020/08/25	0	0.00	27	8.39	8.52	-27	2,769	-0.97%
2020/08/24	25	8.33	0	0.00	8.30	25	2,764	0.90%
2020/08/18	0	0.00	10	8.50	8.45	-10	2,881	-0.35%
2020/08/17	10	8.49	10	8.51	8.57	0	2,847	0.00%
2020/08/14	0	0.00	19	8.24	8.35	-19	2,786	-0.68%
2020/08/13	10	8.11	0	0.00	8.13	10	2,719	0.37%
2020/08/12	7	8.14	0	0.00	8.15	7	2,734	0.26%
2020/08/11	0	0.00	10	8.28	8.18	-10	2,744	-0.36%
2020/08/07	2	8.04	0	0.00	8.03	2	2,741	0.07%
2020/08/05	5	8.10	0	0.00	8.05	5	2,765	0.18%
2020/08/04	5	8.07	0	0.00	8.03	5	2,788	0.18%
2020/07/24	12	8.29	0	0.00	8.22	12	2,983	0.40%
2020/07/15	0	0.00	7	8.07	8.06	-7	2,958	-0.24%
2020/07/14	0	0.00	15	8.03	8.03	-15	2,992	-0.50%
2020/07/13	2	8.09	0	0.00	8.09	2	3,067	0.07%
2020/07/10	4	8.07	0	0.00	8.03	4	3,122	0.13%
2020/07/09	0	0.00	20	8.15	8.17	-20	3,121	-0.64%
2020/07/07	2	8.19	0	0.00	8.18	2	3,127	0.06%
2020/07/06	1	8.15	0	0.00	8.27	1	3,132	0.03%
2020/07/02	2	8.19	0	0.00	8.20	2	3,139	0.06%
2020/07/01	3	8.22	15	8.22	8.21	-12	3,150	-0.38%
2020/06/30	1	8.24	4	8.21	8.24	-3	3,174	-0.09%
2020/06/29	10	8.20	0	0.00	8.19	10	3,195	0.31%
2020/06/22	0	0.00	0	8.42	8.46	0	3,286	0.00%
2020/06/10	0	0.00	7	8.45	8.65	-7	3,674	-0.19%
2020/06/09	5	8.45	0	0.00	8.41	5	3,786	0.13%
2020/05/20	0	0.00	10	7.30	7.29	-10	3,777	-0.26%
2020/05/18	0	0.00	10	7.25	7.18	-10	3,766	-0.27%
2020/05/15	0	0.00	20	7.20	7.15	-20	3,759	-0.53%
2020/04/29	0	0.00	10	7.47	7.47	-10	3,654	-0.27%
2020/04/27	10	7.10	0	0.00	7.16	10	3,850	0.26%
2020/04/06	1	6.68	0	0.00	6.67	1	4,155	0.02%
2020/03/26	5	6.58	5	6.67	6.53	0	4,342	0.00%
2020/03/23	10	5.76	31	6.07	6.10	-21	4,258	-0.49%
2020/03/20	20	5.94	0	0.00	5.94	20	4,280	0.47%
2020/03/19	0	0.00	20	5.55	5.40	-20	4,375	-0.46%
2020/03/17	6	6.16	5	6.38	6.21	1	4,242	0.02%
2020/03/16	10	7.09	0	0.00	6.75	10	4,161	0.24%
2020/03/13	5	6.98	0	0.00	7.15	5	4,089	0.12%
2020/03/12	6	7.97	0	0.00	7.74	6	3,916	0.15%
2020/03/11	1	8.77	0	0.00	8.60	1	3,731	0.03%
2020/03/09	0	0.00	8	9.00	8.90	-8	3,663	-0.22%
2020/03/04	0	0.00	2	9.30	9.30	-2	3,569	-0.06%
2020/02/14	0	0.00	2.6	9.34	9.35	-2.6	3,599	-0.07%
2020/02/13	0	0.00	10	9.48	9.40	-10	3,600	-0.28%
2020/02/11	10	9.31	0	0.00	9.29	10	3,678	0.27%
2020/02/06	0	0.00	5	9.51	9.52	-5	4,194	-0.12%
2020/02/03	1	9.17	5	9.20	9.13	-4	4,182	-0.10%
2020/01/31	21	9.31	0	0.00	9.32	21	4,116	0.51%
2020/01/30	10	9.59	10	9.50	9.32	0	4,022	0.00%
2020/01/09	0	0.00	5	10.30	10.25	-5	3,871	-0.13%
2020/01/06	8	10.39	0	0.00	10.40	8	3,919	0.20%
2020/01/03	0	0.00	12	10.58	10.50	-12	3,944	-0.30%
2020/01/02	5	10.80	0	0.00	10.75	5	3,871	0.13%
2019/12/30	0	0.00	5	10.55	10.60	-5	3,759	-0.13%
2019/12/27	2	10.25	0	0.00	10.35	2	3,581	0.06%
2019/12/24	5	10.25	0	0.00	10.25	5	3,458	0.14%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/20	5	10.10	0	0.00	10.05	5	3,352	0.15%
2019/12/19	0	0.00	5	10.15	10.15	-5	3,327	-0.15%
2019/12/18	0	0.00	5	10.10	10.15	-5	3,320	-0.15%
2019/12/13	5	9.89	0	0.00	9.83	5	3,091	0.16%
2019/12/10	0	0.00	5	9.66	9.63	-5	3,033	-0.16%
2019/12/06	5	9.60	0	0.00	9.69	5	3,082	0.16%
2019/12/05	5	9.72	0	0.00	9.73	5	3,073	0.16%
2019/12/02	0	0.00	10	9.70	9.72	-10	3,085	-0.32%
2019/11/27	9	9.91	0	0.00	9.90	9	3,103	0.29%
2019/11/20	0	0.00	9	9.37	9.42	-9	2,982	-0.30%
2019/11/18	6	9.43	0	0.00	9.45	6	2,997	0.20%
2019/11/15	13	9.30	0	0.00	9.26	13	2,993	0.43%
2019/11/12	0	0.00	5	9.49	9.48	-5	3,202	-0.16%
2019/11/11	5	9.51	2	9.47	9.46	3	3,257	0.09%
2019/11/07	7	9.82	7	9.80	9.86	0	3,179	0.00%
2019/11/06	15	10.10	18	9.95	9.86	-3	3,246	-0.09%
2019/11/05	13	9.86	13	9.98	10.10	0	3,174	0.00%
2019/11/01	3	9.21	5	9.20	9.22	-2	2,878	-0.07%
2019/10/31	5	9.10	5	9.10	9.09	0	2,913	0.00%
2019/10/23	5	9.25	10	9.25	9.25	-5	3,027	-0.17%
2019/10/22	2	9.36	0	0.00	9.36	2	3,091	0.06%
2019/10/21	0	0.00	10	9.39	9.40	-10	3,119	-0.32%
2019/10/17	8	9.10	0	0.00	9.10	8	3,266	0.24%
2019/10/16	202	8.98	0	0.00	8.99	202	3,262	6.19%	大買/鉅額交易
2019/10/14	4	9.03	0	0.00	9.06	4	3,230	0.12%
2019/10/09	14	9.31	0	0.00	9.12	14	3,205	0.44%
2019/10/07	4	9.33	0	0.00	9.32	4	3,152	0.13%
2019/09/27	0	0.00	5	9.81	9.74	-5	3,179	-0.16%
2019/09/26	0	0.00	95	9.90	9.85	-95	3,222	-2.95%
2019/09/25	0	0.00	5	9.94	9.94	-5	3,226	-0.15%
2019/09/24	5	10.00	0	0.00	10.00	5	3,233	0.15%
2019/09/18	0	0.00	5	10.25	10.25	-5	3,265	-0.15%
2019/09/11	5	10.00	0	0.00	10.05	5	3,448	0.15%
2019/09/03	0	0.00	2	10.10	10.10	-2	3,491	-0.06%
2019/09/02	5	9.98	0	0.00	10.00	5	3,471	0.14%
2019/08/29	5	9.82	0	0.00	9.80	5	3,506	0.14%
2019/08/22	0	0.00	1	9.97	9.97	-1	3,558	-0.03%
2019/08/19	0	0.00	3.1	9.98	9.96	-3.1	3,954	-0.08%
2019/08/15	0	0.00	15	9.92	9.89	-15	3,901	-0.38%
2019/08/12	2	10.05	0	0.00	10.15	2	4,047	0.05%
2019/08/06	0	0.00	5	10.20	10.20	-5	4,156	-0.12%
2019/08/02	0	0.00	5	10.35	10.45	-5	4,354	-0.11%
2019/07/31	5	10.55	0	0.00	10.55	5	4,528	0.11%
2019/07/18	0	0.00	0.5	10.45	10.50	-0.5	5,969	-0.01%
2019/07/10	10	10.35	5	10.35	10.35	5	6,814	0.07%
2019/07/04	10	10.50	0	0.00	10.55	10	6,986	0.14%
2019/07/03	0	0.00	20	10.50	10.55	-20	7,105	-0.28%
2019/06/26	3	10.50	0	0.00	10.45	3	7,444	0.04%
2019/06/25	5	10.55	0	0.00	10.45	5	7,533	0.07%
2019/06/19	0	0.00	1	10.45	10.45	-1	7,795	-0.01%
2019/06/05	2	10.50	0	0.00	10.50	2	8,624	0.02%
2019/06/04	3	10.40	0	0.00	10.35	3	8,749	0.03%
2019/05/28	0	0.00	30	10.30	10.60	-30	9,733	-0.31%
2019/05/27	4	10.36	1	10.35	10.35	3	9,845	0.03%
2019/05/09	3	10.70	0	0.00	10.70	3	11,126	0.03%
2019/05/08	3	10.80	100	10.90	11.00	-97	11,056	-0.88%
2019/05/07	6	11.18	0	0.00	11.10	6	11,031	0.05%
2019/05/06	19	11.35	0	0.00	11.20	19	10,971	0.17%
2019/05/03	23	11.82	101	11.90	11.85	-78	10,577	-0.74%	大賣/
2019/04/30	5	12.10	0	0.00	12.30	5	10,111	0.05%
2019/04/29	1	12.15	0	0.00	12.05	1	10,108	0.01%
2019/04/26	1	12.35	0	0.00	12.30	1	10,046	0.01%
2019/04/25	200	12.60	0	0.00	12.55	200	9,951	2.01%	大買/鉅額交易
2019/04/23	11	12.39	11	12.27	12.45	0	9,537	0.00%
2019/04/22	72	12.24	0	0.00	12.30	72	9,344	0.77%
2019/04/18	0	0.00	5	12.05	11.95	-5	9,258	-0.05%
2019/04/17	4	12.00	9	11.95	12.05	-5	9,305	-0.05%
2019/04/16	11	11.98	21	12.00	12.05	-10	9,241	-0.11%
2019/04/12	6	11.75	0	0.00	11.75	6	9,235	0.06%
2019/04/11	10	11.85	0	0.00	11.90	10	9,227	0.11%
2019/04/10	0	0.00	14	11.95	12.00	-14	9,188	-0.15%
2019/04/09	0	0.00	10	12.00	12.05	-10	9,131	-0.11%
2019/04/02	4	11.40	4	11.40	11.45	0	8,773	0.00%
2019/03/27	3	11.35	0	0.00	11.40	3	8,687	0.03%
2019/03/22	7	11.61	0	0.00	11.55	7	8,526	0.08%
2019/03/20	2	11.70	0	0.00	11.70	2	8,396	0.02%
2019/03/14	8	11.93	0	0.00	11.90	8	8,071	0.10%
2019/03/12	0	0.00	1	12.10	12.10	-1	8,245	-0.01%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/06	18	12.39	11	12.45	12.40	7	8,456	0.08%
2019/02/18	0	0.00	1	11.90	11.90	-1	6,850	-0.01%
2019/02/13	6	12.39	1	12.30	12.15	5	6,807	0.07%
2019/02/12	11	12.02	6	12.20	12.30	5	6,656	0.08%
2019/02/11	10	12.10	6	12.15	12.00	4	6,421	0.06%
2019/01/30	0	0.00	30	11.62	11.65	-30	5,995	-0.50%
2019/01/28	0	0.00	5	11.25	11.25	-5	5,742	-0.09%
2019/01/25	5	11.10	0	0.00	11.10	5	5,744	0.09%
2019/01/21	0	0.00	5	11.05	11.10	-5	5,859	-0.09%
2019/01/18	5	10.90	0	0.00	10.90	5	5,983	0.08%
2019/01/09	20	11.08	0	0.00	11.20	20	6,402	0.31%
2019/01/07	0	0.00	2	10.70	10.75	-2	6,281	-0.03%
2019/01/04	8	10.38	0	0.00	10.35	8	6,333	0.13%
2019/01/02	2	10.85	0	0.00	10.95	2	6,371	0.03%
2018/12/28	2	10.65	0	0.00	10.70	2	6,395	0.03%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/26	0	0.00	4	10.80	10.70	-4	6,614	-0.06%
2018/12/25	0	0.00	2	10.95	10.85	-2	6,691	-0.03%
2018/12/21	2	10.85	0	0.00	10.95	2	7,001	0.03%
2018/12/20	2	11.05	0	0.00	11.00	2	7,110	0.03%
2018/12/19	12	11.16	0	0.00	11.15	12	7,376	0.16%
2018/12/18	4	11.20	0	0.00	11.20	4	7,709	0.05%
2018/12/17	0	0.00	2	11.40	11.35	-2	7,782	-0.03%
2018/12/14	2	11.40	0	0.00	11.45	2	7,950	0.03%
2018/12/13	6	11.33	0	0.00	11.30	6	8,120	0.07%
2018/12/12	10	11.25	0	0.00	11.30	10	8,196	0.12%
2018/12/07	0	0.00	7	11.58	11.50	-7	8,274	-0.08%
2018/12/06	7	11.61	0	0.00	11.40	7	8,298	0.08%
2018/12/05	1	12.00	0	0.00	11.85	1	8,402	0.01%
2018/12/04	0	0.00	6	11.99	11.85	-6	8,327	-0.07%
2018/12/03	0	0.00	2	11.80	11.90	-2	8,343	-0.02%
2018/11/30	4	11.63	2	11.70	11.60	2	8,475	0.02%
2018/11/29	4	11.59	2	11.75	11.80	2	8,448	0.02%
2018/11/27	2	11.05	0	0.00	11.20	2	8,265	0.02%
2018/11/22	0	0.00	2	11.55	11.35	-2	8,925	-0.02%
2018/11/19	10	11.60	0	0.00	11.55	10	9,637	0.10%
2018/11/15	0	0.00	8	11.71	11.60	-8	10,107	-0.08%
2018/11/14	7	11.59	0	0.00	11.65	7	10,334	0.07%
2018/11/13	2	11.00	0	0.00	11.25	2	10,618	0.02%
2018/11/12	4	11.40	0	0.00	11.40	4	10,829	0.04%
2018/11/09	4	11.75	0	0.00	11.65	4	11,095	0.04%
2018/11/08	0	0.00	1	11.85	11.85	-1	11,604	-0.01%
2018/10/30	2	11.45	0	0.00	11.55	2	13,767	0.01%
2018/10/26	0	0.00	2	10.95	10.85	-2	13,982	-0.01%
2018/10/25	2	11.20	3	11.15	11.05	-1	13,832	-0.01%
2018/10/17	2	13.20	4	13.00	12.90	-2	14,461	-0.01%
2018/10/11	2	12.85	0	0.00	12.85	2	14,535	0.01%
2018/10/08	0	0.00	1	13.80	13.65	-1	14,426	-0.01%
2018/10/03	0	0.00	9	14.35	14.10	-9	14,705	-0.06%
2018/09/27	1	14.60	0	0.00	14.75	1	14,525	0.01%
2018/09/20	0	0.00	2	13.75	13.95	-2	14,010	-0.01%
2018/09/19	2	14.10	0	0.00	14.05	2	13,927	0.01%
2018/09/13	10	13.35	0	0.00	13.35	10	14,127	0.07%
2018/09/11	0	0.00	2	13.00	13.15	-2	14,359	-0.01%
2018/09/10	0	0.00	3	12.97	13.00	-3	14,316	-0.02%
2018/09/07	0	0.00	12	13.43	13.50	-12	14,138	-0.08%
2018/09/06	0	0.00	3	13.43	13.15	-3	14,021	-0.02%
2018/09/05	2	13.70	0	0.00	13.65	2	13,890	0.01%
2018/09/04	6	13.71	0.2	13.70	13.80	5.8	13,909	0.04%
2018/09/03	12	13.86	8	13.73	13.65	4	13,905	0.03%
2018/08/31	0	0.00	1	14.00	14.00	-1	13,911	-0.01%
2018/08/30	14	14.38	4	14.28	14.30	10	13,778	0.07%
2018/08/29	10	14.05	14	14.04	14.00	-4	13,775	-0.03%
2018/08/28	9	14.45	15	14.52	14.45	-6	13,557	-0.04%
2018/08/27	0	0.00	16	14.93	14.95	-16	13,489	-0.12%
2018/08/24	3	14.95	0	0.00	15.05	3	13,586	0.02%
2018/08/23	10	15.58	21	15.41	15.50	-11	13,303	-0.08%
2018/08/22	0	15.00	4	15.15	15.00	-4	13,059	-0.03%
2018/08/21	5	15.25	0	0.00	15.05	5	12,971	0.04%
2018/08/20	11	14.62	18	14.71	14.55	-7	12,662	-0.06%
2018/08/17	26	15.15	9	15.17	15.00	17	12,321	0.14%
2018/08/16	28	15.27	22	15.29	15.35	6	12,002	0.05%
2018/08/15	8	15.71	14	15.61	15.60	-6	11,641	-0.05%
2018/08/14	39	15.42	29	15.51	15.60	10	11,049	0.09%
2018/08/13	33	14.68	47	14.60	14.45	-14	10,062	-0.14%
2018/08/10	67	14.32	1	14.25	14.25	66	9,425	0.70%
2018/08/07	10	14.05	0	0.00	14.05	10	8,963	0.11%
2018/08/02	12	14.05	0	0.00	14.00	12	8,827	0.14%
2018/08/01	2	14.15	22	14.15	14.20	-20	8,717	-0.23%
2018/07/30	7	14.05	1	14.10	14.15	6	8,570	0.07%
2018/07/27	10	13.90	3	13.95	13.90	7	8,392	0.08%
2018/07/26	33	14.01	5	14.04	13.80	28	8,311	0.34%
2018/07/24	5	13.45	2	13.45	13.45	3	7,810	0.04%
2018/07/23	3	13.15	0	0.00	13.00	3	7,505	0.04%
2018/07/19	0	0.00	5	13.33	13.30	-5	7,380	-0.07%
2018/07/12	3	13.33	7	13.33	13.35	-4	7,037	-0.06%
2018/07/11	24	13.30	23	13.30	13.35	1	6,918	0.01%
2018/07/10	0	0.00	1	13.10	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	3	12.93	13.00	-3	6,594	-0.05%
2018/07/06	2	12.90	2	12.75	12.95	0	6,626	0.00%
2018/07/04	0	0.00	8	12.63	12.65	-8	6,611	-0.12%
2018/07/03	0	0.00	2	12.85	12.40	-2	6,668	-0.03%
2018/06/29	0	0.00	5	12.85	12.65	-5	6,550	-0.08%
2018/06/27	12	13.11	9	13.13	13.15	3	6,370	0.05%
2018/06/26	7	12.76	5	12.81	12.95	2	6,167	0.03%
2018/06/25	0	0.00	3	12.87	12.90	-3	6,160	-0.05%
2018/06/22	0	0.00	1	12.65	12.60	-1	6,098	-0.02%
2018/06/21	4	12.90	0	0.00	12.60	4	6,198	0.06%
2018/06/20	2	12.55	1	12.55	12.60	1	6,389	0.02%
2018/06/19	20	12.20	0	0.00	12.40	20	6,392	0.31%
2018/06/13	1	12.45	5	12.55	12.40	-4	6,294	-0.06%
2018/06/12	5	12.50	6	12.50	12.50	-1	6,219	-0.02%
2018/06/11	0	0.00	10	12.50	12.40	-10	6,142	-0.16%
2018/06/05	0	0.00	6	12.10	12.10	-6	6,128	-0.10%
2018/06/04	5	12.15	8	12.11	12.20	-3	6,122	-0.05%
2018/06/01	6	11.70	21	11.81	11.85	-15	5,952	-0.25%
2018/05/31	0	0.00	460	11.31	11.45	-460	5,847	-7.87%	大賣/鉅額交易
2018/05/29	5	11.40	0	0.00	11.40	5	6,662	0.08%
2018/05/28	0	0.00	5	10.85	10.90	-5	6,902	-0.07%
2018/05/25	1	10.85	10	10.90	10.80	-9	7,117	-0.13%
2018/05/21	0	0.00	8	11.10	11.05	-8	8,767	-0.09%
2018/05/18	0	0.00	20	11.15	11.00	-20	8,899	-0.22%
2018/05/17	2	10.93	0	0.00	10.90	2	8,978	0.02%
2018/05/16	8	10.81	0	0.00	10.80	8	9,034	0.09%
2018/05/14	0	0.00	20	11.05	10.85	-20	9,553	-0.21%
2018/05/11	1	10.95	0	0.00	10.90	1	9,629	0.01%
2018/05/10	0	0.00	20	10.75	11.00	-20	9,646	-0.21%
2018/05/09	20	10.35	0	0.00	10.40	20	9,557	0.21%
2018/05/08	0	0.00	10	10.55	10.60	-10	9,737	-0.10%
2018/05/07	5	10.40	0	0.00	10.35	5	9,928	0.05%
2018/05/03	10	10.40	0	0.00	10.35	10	10,150	0.10%
2018/05/02	6	10.51	0	0.00	10.50	6	10,318	0.06%
2018/04/26	5	10.75	0	0.00	10.75	5	11,246	0.04%
2018/04/25	5	10.75	0	0.00	10.90	5	11,433	0.04%
2018/04/24	10	11.03	0	0.00	11.00	10	11,765	0.08%
2018/04/23	5	11.45	1	11.20	11.20	4	12,093	0.03%
2018/04/19	50	11.35	0	0.00	11.25	50	13,211	0.38%
2018/04/17	50	11.15	0	0.00	11.15	50	14,097	0.35%
2018/04/16	0	0.00	10	11.30	11.15	-10	15,298	-0.07%
2018/04/13	5	11.30	0	0.00	11.35	5	15,988	0.03%
2018/04/12	5	11.30	1	11.40	11.30	4	17,051	0.02%
2018/04/10	0	0.00	5	11.90	11.80	-5	17,410	-0.03%
2018/04/09	5	12.05	100	11.85	12.00	-95	17,679	-0.54%
2018/04/03	0	0.00	10	11.75	11.80	-10	18,523	-0.05%
2018/04/02	0	0.00	20	11.91	11.90	-20	18,769	-0.11%
2018/03/31	1	11.80	40	11.69	11.80	-39	19,565	-0.20%
2018/03/29	51	11.55	7	11.52	11.55	44	20,503	0.21%
2018/03/28	56	11.45	20	11.15	11.45	36	20,514	0.18%
2018/03/27	10	11.00	5	11.15	11.15	5	20,452	0.02%
2018/03/26	10	10.78	25	10.93	10.85	-15	20,399	-0.07%
2018/03/23	27	11.12	20	10.95	10.95	7	20,320	0.03%
2018/03/22	15	11.78	0	0.00	11.80	15	20,021	0.07%
2018/03/19	2	12.05	1	12.05	12.05	1	20,064	0.00%
2018/03/13	1	12.60	0	0.00	12.40	1	20,768	0.00%
2018/03/12	43	12.35	50	12.35	12.35	-7	20,728	-0.03%
2018/03/09	62	12.49	0	0.00	12.30	62	20,818	0.30%
2018/03/08	0	0.00	5	12.60	12.50	-5	20,854	-0.02%
2018/03/05	30	12.64	1	12.20	12.20	29	20,585	0.14%
2018/03/02	6	13.42	0	0.00	13.55	6	19,892	0.03%
2018/03/01	3	13.82	0	0.00	13.85	3	19,740	0.02%
2018/02/27	1	13.80	2	13.48	13.45	-1	19,364	-0.01%
2018/02/26	6	13.83	0	0.00	13.60	6	19,157	0.03%
2018/02/23	3	13.67	25	13.95	13.50	-22	18,999	-0.12%
2018/02/22	20	13.60	25	13.66	13.60	-5	18,331	-0.03%
2018/02/21	21	13.55	27	13.44	13.55	-6	18,062	-0.03%
2018/02/12	20	12.85	0	0.00	12.80	20	17,554	0.11%
2018/02/09	0	0.00	3	12.00	12.45	-3	17,463	-0.02%
2018/02/07	25	12.48	25	12.25	12.25	0	17,399	0.00%
2018/02/06	0	0.00	8	12.12	12.25	-8	17,268	-0.05%
2018/01/31	10	12.70	10	13.05	12.95	0	16,955	0.00%
2018/01/30	22	13.35	23	13.06	13.05	-1	16,808	-0.01%
2018/01/29	10	13.20	12	13.20	13.20	-2	16,648	-0.01%
2018/01/26	0	0.00	18	13.08	13.15	-18	16,589	-0.11%
2018/01/25	2	13.15	2	13.28	13.25	0	16,668	0.00%
2018/01/24	4	12.96	62	12.98	13.05	-58	16,514	-0.35%
2018/01/23	26	12.69	0	0.00	12.75	26	16,150	0.16%
2018/01/17	0	0.00	1	13.20	12.90	-1	16,235	-0.01%
2018/01/16	10	13.30	11	13.25	13.20	-1	15,894	-0.01%
2018/01/15	3	13.00	0	0.00	13.05	3	15,631	0.02%
2018/01/12	6	14.23	6	14.08	13.90	0	14,781	0.00%
2018/01/11	20	13.95	36	14.04	13.90	-16	14,390	-0.11%
2018/01/10	32	14.17	20	14.20	14.00	12	13,953	0.09%
2018/01/09	0	0.00	1	13.70	13.70	-1	12,861	-0.01%
2018/01/08	2	13.05	18	13.25	13.40	-16	12,193	-0.13%
2018/01/05	2	12.75	9	12.76	12.85	-7	11,174	-0.06%
2018/01/03	61	12.71	5	12.65	12.75	56	10,724	0.52%
2018/01/02	0	0.00	2	12.93	12.85	-2	10,405	-0.02%