中鴻 (2014)-凱基-市府券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股▲0.64%
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/05/10	0.1	22.60	10	22.45	22.60	-9.9	7,354	-0.13%
2024/05/08	1	22.40	0	0.00	22.55	1	7,260	0.01%
2024/05/07	2	22.53	0	0.00	22.55	2	7,243	0.03%
2024/05/06	0	0.00	0.2	22.95	22.90	-0.2	7,177	0.00%
2024/05/03	0	0.00	15.2	23.56	23.35	-15.2	7,119	-0.21%
2024/05/02	5	23.26	0	0.00	23.45	5	7,014	0.07%
2024/04/29	0	0.00	2	23.55	23.55	-2	7,038	-0.03%
2024/04/26	0	0.00	7	23.09	23.20	-7	6,947	-0.10%
2024/04/25	5	22.80	2	22.90	22.90	3	6,973	0.04%
2024/04/24	0	23.05	60	23.05	23.00	-60	6,963	-0.86%
2024/04/23	0	0.00	10	23.20	23.05	-10	7,003	-0.14%
2024/04/22	21	23.22	0	0.00	22.80	21	7,016	0.30%
2024/04/19	35.1	23.38	0	0.00	23.20	35.1	6,917	0.51%
2024/04/18	45.4	23.66	12	23.84	23.75	33.4	6,679	0.50%
2024/04/16	0.3	22.29	43	22.40	22.15	-42.7	6,289	-0.68%
2024/04/15	31	23.23	0.2	22.85	22.65	30.8	6,417	0.48%
2024/04/12	1	23.05	2	23.10	23.00	-1	6,362	-0.02%
2024/04/11	3.2	23.51	0	0.00	23.35	3.2	6,346	0.05%
2024/04/10	13	24.65	2	24.38	24.10	11	6,309	0.17%
2024/04/09	14	24.49	26	24.61	24.95	-12	5,796	-0.21%
2024/04/08	2.1	22.89	2	22.90	22.70	0.1	5,047	0.00%
2024/04/03	14	22.73	4	22.89	22.80	10	5,013	0.20%
2024/04/02	0	0.00	1	22.20	22.15	-1	4,727	-0.02%
2024/04/01	0.2	22.20	0	0.00	22.25	0.2	5,043	0.00%
2024/03/29	0	0.00	2	22.00	22.10	-2	5,293	-0.04%
2024/03/22	0	22.25	0	0.00	22.20	0	9,550	0.00%
2024/03/20	0.1	22.15	0	0.00	22.00	0.1	12,747	0.00%
2024/03/14	3.3	22.70	4	22.55	22.60	-0.7	12,852	-0.01%
2024/03/12	3	22.33	1	22.35	22.50	2	12,711	0.02%
2024/03/11	2.1	22.17	0	0.00	22.30	2.1	12,732	0.02%
2024/03/08	2	22.13	51	22.13	22.05	-49	12,716	-0.39%
2024/03/07	0.2	22.35	0	0.00	22.40	0.2	12,713	0.00%
2024/03/04	2	22.48	3	22.45	22.50	-1	12,611	-0.01%
2024/03/01	1	23.05	1	23.05	23.05	0	12,603	0.00%
2024/02/29	0	0.00	3	23.15	23.20	-3	12,736	-0.02%
2024/02/26	0	0.00	8	23.55	23.35	-8	12,706	-0.06%
2024/02/23	2	23.48	0	0.00	23.35	2	12,856	0.02%
2024/02/20	1	24.10	0	0.00	24.05	1	12,941	0.01%
2024/02/05	0.4	23.50	5	23.35	23.55	-4.6	13,087	-0.04%
2024/02/02	5.1	23.55	0	0.00	23.65	5.1	13,085	0.04%
2024/01/30	0	0.00	0.2	24.00	24.00	-0.2	13,144	0.00%
2024/01/26	0.2	24.15	0	0.00	24.15	0.2	13,153	0.00%
2024/01/25	0	0.00	0.2	23.75	23.75	-0.2	13,120	0.00%
2024/01/24	0.2	23.95	0	0.00	23.95	0.2	13,119	0.00%
2024/01/23	1	23.90	4	23.40	23.85	-3	13,112	-0.02%
2024/01/22	0.1	23.35	0	0.00	23.35	0.1	13,060	0.00%
2024/01/19	1.2	23.19	0	0.00	23.20	1.2	13,049	0.01%
2024/01/18	0.1	23.45	0	0.00	23.40	0.1	12,991	0.00%
2024/01/17	2	23.50	0	0.00	23.35	2	13,021	0.02%
2024/01/16	0	0.00	1	24.00	23.90	-1	13,025	-0.01%
2024/01/12	0.1	24.45	0	0.00	24.35	0.1	13,000	0.00%
2024/01/11	0.1	24.47	6	24.30	24.40	-5.9	13,026	-0.05%
2024/01/10	7.2	24.35	0	0.00	24.35	7.2	13,180	0.05%
2024/01/09	1.1	25.16	0.2	25.20	25.10	0.9	13,022	0.01%
2024/01/05	0	0.00	1	26.05	26.10	-1	12,727	-0.01%
2024/01/04	0.2	26.30	0	0.00	26.25	0.2	12,671	0.00%
2024/01/02	1	26.25	0	0.00	26.05	1	12,482	0.01%
2023/12/29	4	26.00	0	0.00	26.05	4	12,465	0.03%
2023/12/28	0	0.00	3	26.23	25.95	-3	12,479	-0.02%
2023/12/27	12	26.49	2.2	26.38	26.20	9.8	12,340	0.08%
2023/12/26	5	26.66	0	0.00	26.70	5	12,063	0.04%
2023/12/25	3	27.72	0	0.00	26.95	3	11,878	0.03%
2023/12/22	8	26.94	0	0.00	27.00	8	11,440	0.07%
2023/12/21	28	27.87	6	27.80	27.70	22	10,953	0.20%
2023/12/20	6	28.43	19.1	28.27	28.20	-13.1	10,450	-0.13%
2023/12/19	51	27.57	9	27.70	27.75	42	9,327	0.45%
2023/12/18	16	26.65	13	26.89	26.85	3	7,949	0.04%
2023/12/15	1	25.05	21	25.50	26.00	-20	5,922	-0.34%
2023/12/14	1.2	23.77	2	23.65	23.65	-0.8	4,955	-0.02%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/08	1	23.45	0.2	23.25	23.25	0.8	5,197	0.02%
2023/12/06	3	23.75	3	23.83	23.80	0	5,216	0.00%
2023/12/05	11	23.69	2	23.55	23.55	9	5,163	0.17%
2023/12/04	0.2	23.75	4	23.75	23.80	-3.8	5,142	-0.07%
2023/12/01	0	0.00	3	23.50	23.50	-3	5,088	-0.06%
2023/11/30	1	23.45	1	23.40	23.35	0	5,087	0.00%
2023/11/29	5	23.43	2	23.45	23.55	3	5,135	0.06%
2023/11/28	1	23.65	31	23.60	23.65	-30	5,111	-0.59%
2023/11/27	3	23.28	6	23.23	23.25	-3	5,024	-0.06%
2023/11/23	25	22.84	0	0.00	22.75	25	4,947	0.51%
2023/11/22	10	23.03	1	23.20	22.70	9	4,929	0.18%
2023/11/21	5	22.38	6	22.76	22.70	-1	4,799	-0.02%
2023/11/17	1	22.25	0	0.00	22.15	1	4,667	0.02%
2023/11/16	2	22.15	0	0.00	22.45	2	4,650	0.04%
2023/11/15	0	0.00	2	21.88	22.10	-2	4,565	-0.04%
2023/11/13	0	0.00	1	21.25	21.20	-1	4,654	-0.02%
2023/11/08	1	21.15	0	0.00	21.15	1	4,994	0.02%
2023/11/07	1	21.95	0	0.00	21.70	1	5,068	0.02%
2023/11/06	0	0.00	1	21.85	21.90	-1	5,158	-0.02%
2023/11/02	1	21.60	0	0.00	21.65	1	5,456	0.02%
2023/10/31	0	0.00	3	21.67	21.55	-3	6,448	-0.05%
2023/10/30	0	21.65	0	0.00	21.55	0	7,077	0.00%
2023/10/27	0	0.00	1	21.60	21.45	-1	7,188	-0.01%
2023/10/26	3.2	21.21	6	21.37	21.45	-2.9	7,239	-0.04%
2023/10/25	0.1	21.04	0	0.00	21.35	0.1	7,308	0.00%
2023/10/24	1.1	20.52	0	0.00	20.60	1.1	7,330	0.02%
2023/10/18	1	21.55	0	0.00	21.75	1	7,777	0.01%
2023/10/13	1.1	21.71	3	21.85	21.70	-1.9	7,847	-0.02%
2023/10/12	0.1	21.60	0	0.00	21.85	0.1	7,883	0.00%
2023/10/11	1	21.75	0	0.00	21.45	1	7,934	0.01%
2023/10/06	0	0.00	1	22.05	22.00	-1	7,902	-0.01%
2023/10/05	0.5	21.95	0	0.00	21.90	0.5	7,962	0.01%
2023/10/04	1.1	21.56	0	0.00	21.55	1.1	7,930	0.01%
2023/10/02	1.1	22.75	0	0.00	22.60	1.1	7,867	0.01%
2023/09/28	1	22.65	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1.1	23.05	5.2	23.00	22.90	-4.1	7,881	-0.05%
2023/09/26	0	0.00	2.2	23.74	23.75	-2.2	7,749	-0.03%
2023/09/25	1.2	24.21	1	24.00	24.00	0.2	7,773	0.00%
2023/09/22	0	0.00	1	24.35	24.30	-1	7,782	-0.01%
2023/09/21	1	24.25	1	24.70	24.30	0	7,775	0.00%
2023/09/20	3	24.82	0	0.00	24.70	3	7,808	0.04%
2023/09/19	3	24.98	0	0.00	24.80	3	7,937	0.04%
2023/09/18	0.2	24.75	3	24.72	24.70	-2.8	7,974	-0.04%
2023/09/15	6	23.90	0	0.00	24.10	6	7,772	0.08%
2023/09/14	0	0.00	1	23.50	23.65	-1	7,725	-0.01%
2023/09/12	2	23.65	2	23.65	23.65	0	8,259	0.00%
2023/09/07	0	0.00	1	23.20	23.20	-1	8,399	-0.01%
2023/09/05	0	0.00	2	23.65	23.65	-2	8,446	-0.02%
2023/09/04	3	23.53	0	0.00	23.70	3	8,456	0.04%
2023/08/31	0	0.00	1	23.00	23.10	-1	8,529	-0.01%
2023/08/25	2	22.90	0	0.00	22.90	2	8,695	0.02%
2023/08/23	0.1	22.85	0	0.00	22.70	0.1	8,681	0.00%
2023/08/22	0	22.85	0	0.00	22.80	0	8,701	0.00%
2023/08/17	0.2	22.75	1	22.70	22.70	-0.8	8,597	-0.01%
2023/08/16	1	22.90	4	22.85	22.85	-3	8,488	-0.04%
2023/08/15	4	23.25	0	0.00	23.25	4	8,433	0.05%
2023/08/14	2	23.25	0.2	23.35	23.25	1.8	8,369	0.02%
2023/08/11	1	25.00	1	24.50	24.50	0	8,200	0.00%
2023/08/10	1	25.15	0.4	25.15	25.15	0.6	8,083	0.01%
2023/08/09	1	25.50	1	25.75	25.35	0	8,026	0.00%
2023/08/07	2	25.80	5	25.95	26.10	-3	7,900	-0.04%
2023/08/04	3.2	25.66	9	25.83	26.10	-5.8	7,485	-0.08%
2023/08/02	14.2	25.49	14	25.52	25.35	0.2	6,959	0.00%
2023/08/01	2.2	24.74	1	24.95	24.70	1.2	6,343	0.02%
2023/07/31	0	0.00	2	24.45	24.15	-2	6,308	-0.03%
2023/07/28	0	0.00	0.2	24.45	24.40	-0.2	6,270	0.00%
2023/07/26	10.2	24.75	24	24.79	24.50	-13.8	6,197	-0.22%
2023/07/25	20	24.62	8	24.65	24.70	12	6,081	0.20%
2023/07/24	5	24.76	19	24.79	24.65	-14	6,006	-0.23%
2023/07/21	3	24.60	0	0.00	24.25	3	5,786	0.05%
2023/07/20	2	24.70	1	24.80	24.65	1	5,833	0.02%
2023/07/19	2	23.95	0	0.00	23.60	2	5,722	0.03%
2023/07/17	1	24.20	2	24.20	24.20	-1	5,975	-0.02%
2023/07/14	2.3	23.94	2	23.98	23.85	0.3	6,015	0.00%
2023/07/13	0	0.00	55	23.30	23.35	-55	5,984	-0.92%
2023/07/10	2	23.60	1	23.65	23.40	1	6,079	0.02%
2023/07/07	2	23.48	1	23.35	23.35	1	6,111	0.02%
2023/07/06	3	23.87	1.2	23.72	23.80	1.8	6,107	0.03%
2023/07/04	0	0.00	1	24.55	24.60	-1	6,058	-0.02%
2023/07/03	1	24.30	2	24.55	24.50	-1	6,089	-0.02%
2023/06/30	1	24.40	0	0.00	24.40	1	6,058	0.02%
2023/06/29	2	24.80	1	25.00	24.65	1	6,043	0.02%
2023/06/27	62.2	25.29	5	25.18	25.25	57.2	5,963	0.96%
2023/06/26	9	24.95	3	24.57	24.75	6	5,823	0.10%
2023/06/21	1	24.50	0	0.00	24.55	1	5,811	0.02%
2023/06/20	0	0.00	1	24.60	24.65	-1	5,879	-0.02%
2023/06/19	12	24.92	0.5	24.80	24.90	11.5	5,893	0.20%
2023/06/16	12.3	24.78	1	24.35	24.55	11.3	5,664	0.20%
2023/06/13	0.2	23.35	0	0.00	23.20	0.2	5,680	0.00%
2023/06/12	1	23.75	0	0.00	23.50	1	5,720	0.02%
2023/06/09	1	24.00	0	0.00	23.95	1	5,802	0.02%
2023/06/08	1	23.80	0	0.00	23.90	1	5,983	0.02%
2023/06/07	3	23.90	0	0.00	23.95	3	6,110	0.05%
2023/06/06	2	23.93	0	0.00	23.85	2	6,211	0.03%
2023/06/05	1	24.35	3	24.25	24.40	-2	6,245	-0.03%
2023/06/02	0.1	23.30	0	0.00	23.20	0.1	6,133	0.00%
2023/05/31	0.1	23.25	0	0.00	23.10	0.1	6,394	0.00%
2023/05/30	0.1	23.25	0	0.00	23.00	0.1	6,578	0.00%
2023/05/29	0.1	23.30	0	0.00	23.15	0.1	7,000	0.00%
2023/05/26	0.1	23.20	0	0.00	23.00	0.1	7,358	0.00%
2023/05/18	0.2	23.75	0	0.00	23.60	0.2	8,285	0.00%
2023/05/16	0.1	23.35	0	0.00	23.25	0.1	8,504	0.00%
2023/05/15	0	0.00	1	23.25	23.35	-1	8,695	-0.01%
2023/05/12	2.1	23.88	0	0.00	23.00	2.1	8,750	0.02%
2023/05/11	2.1	23.88	0	0.00	23.40	2.1	8,702	0.02%
2023/05/03	0	24.25	0	0.00	24.25	0	9,880	0.00%
2023/05/02	1.2	24.19	0	0.00	24.20	1.2	10,177	0.01%
2023/04/28	1	24.40	0	24.45	24.50	1	10,489	0.01%
2023/04/27	0.3	24.40	0	0.00	24.30	0.3	10,776	0.00%
2023/04/26	0.1	24.45	0	0.00	24.60	0.1	10,991	0.00%
2023/04/25	1.1	24.55	0	0.00	24.45	1.1	11,452	0.01%
2023/04/24	0.1	25.30	0	0.00	25.15	0.1	11,957	0.00%
2023/04/21	2.2	25.13	3	25.35	25.55	-0.8	12,174	-0.01%
2023/04/20	1.2	25.77	0	0.00	25.75	1.2	12,054	0.01%
2023/04/19	3	26.25	0	0.00	26.15	3	12,265	0.02%
2023/04/14	0	0.00	5	26.75	26.70	-5	12,409	-0.04%
2023/04/12	1	26.75	2	26.88	26.80	-1	12,549	-0.01%
2023/04/10	6	26.70	1	26.75	26.90	5	12,879	0.04%
2023/04/06	1	26.50	0	0.00	26.75	1	13,469	0.01%
2023/03/31	0	26.50	0	0.00	26.40	0	14,269	0.00%
2023/03/30	0.2	26.35	0	0.00	26.25	0.2	15,575	0.00%
2023/03/29	0	26.25	0	0.00	26.40	0	17,033	0.00%
2023/03/28	0.1	26.25	0	0.00	26.15	0.1	17,801	0.00%
2023/03/27	2	26.75	3	26.75	26.50	-1	18,537	-0.01%
2023/03/24	4.3	26.59	0	0.00	26.55	4.3	19,550	0.02%
2023/03/23	1	26.25	0	0.00	26.40	1	20,721	0.00%
2023/03/22	2	26.95	0	0.00	26.60	2	22,079	0.01%
2023/03/20	2	26.83	3	27.10	26.65	-1	22,689	0.00%
2023/03/17	0	0.00	4	27.21	27.15	-4	22,606	-0.02%
2023/03/15	0	0.00	2	27.60	27.60	-2	22,491	-0.01%
2023/03/14	2	27.85	0	0.00	27.60	2	22,529	0.01%
2023/03/13	2	27.70	11	27.42	27.75	-9	22,740	-0.04%
2023/03/10	3	28.33	0	0.00	27.90	3	22,697	0.01%
2023/03/09	0	0.00	2	28.63	28.70	-2	22,744	-0.01%
2023/03/08	7	28.31	1	28.35	28.40	6	22,700	0.03%
2023/03/07	0	0.00	1	28.80	28.80	-1	22,742	0.00%
2023/03/06	1	28.45	1	28.75	28.40	0	22,627	0.00%
2023/03/03	0	0.00	3	28.08	28.30	-3	22,580	-0.01%
2023/03/02	1	27.45	0	0.00	28.15	1	22,576	0.00%
2023/03/01	6	27.66	0	0.00	27.40	6	22,561	0.03%
2023/02/24	9	29.04	1.6	29.00	28.90	7.4	22,234	0.03%
2023/02/23	8	29.50	13	29.72	29.70	-5	21,938	-0.02%
2023/02/22	0	0.00	5	29.15	29.20	-5	21,873	-0.02%
2023/02/21	4	29.20	3	29.37	29.25	1	21,945	0.00%
2023/02/20	5	29.35	9	29.21	29.20	-4	22,379	-0.02%
2023/02/17	1	28.90	1	29.00	29.00	0	23,118	0.00%
2023/02/16	0	0.00	19	29.06	28.80	-19	23,559	-0.08%
2023/02/15	10	28.53	2	28.80	28.40	8	23,389	0.03%
2023/02/14	0	0.00	2	29.00	28.80	-2	23,295	-0.01%
2023/02/13	1.2	28.13	2	28.85	28.85	-0.8	23,198	0.00%
2023/02/10	2	28.40	0	0.00	28.10	2	23,059	0.01%
2023/02/09	2	28.45	0	0.00	28.40	2	23,070	0.01%
2023/02/08	2	29.00	6	28.95	28.65	-4	23,104	-0.02%
2023/02/03	5	27.93	1.2	27.93	27.80	3.8	22,668	0.02%
2023/02/02	8	28.39	0	0.00	28.45	8	22,489	0.04%
2023/02/01	7	28.55	7	29.04	28.75	0	22,276	0.00%
2023/01/31	10	29.24	161	29.11	29.00	-151	21,995	-0.69%	大賣/鉅額交易
2023/01/30	154	28.94	2	28.70	29.00	152	21,744	0.70%	大買/鉅額交易
2023/01/17	12	28.14	10	28.23	28.45	2	21,441	0.01%
2023/01/16	1	28.20	3	28.17	27.95	-2	21,168	-0.01%
2023/01/13	70	27.97	129.2	27.94	27.75	-59.2	20,983	-0.28%	大賣/
2023/01/12	72.2	28.00	34	28.11	27.60	38.2	20,674	0.18%
2023/01/11	0	0.00	13.3	27.55	27.80	-13.3	20,210	-0.07%
2023/01/10	2	27.10	9	27.21	27.25	-7	19,989	-0.04%
2023/01/09	1	27.40	9	27.54	27.35	-8	19,992	-0.04%
2023/01/06	2	26.78	0	0.00	27.10	2	19,758	0.01%
2023/01/05	5	26.75	0	0.00	26.50	5	19,785	0.03%
2023/01/04	16	27.05	0	0.00	26.65	16	19,743	0.08%
2023/01/03	11	27.17	30	26.75	27.10	-19	19,655	-0.10%
2022/12/30	0	0.00	10	26.80	26.75	-10	19,555	-0.05%
2022/12/29	0	0.00	40	26.50	26.60	-40	19,450	-0.21%
2022/12/28	15	27.06	0.5	26.90	26.80	14.5	19,437	0.07%
2022/12/27	4	26.70	19	26.51	26.70	-15	19,274	-0.08%
2022/12/26	4	27.26	7	27.10	27.10	-3	19,051	-0.02%
2022/12/23	44	27.64	91	27.47	27.60	-47	18,722	-0.25%
2022/12/22	11	27.13	3	27.13	27.30	8	17,973	0.04%
2022/12/21	7.6	26.25	10	26.81	27.10	-2.4	16,789	-0.01%
2022/12/20	15	25.48	4.7	25.58	24.70	10.3	15,380	0.07%
2022/12/19	55	26.89	18	26.70	26.00	37	14,732	0.25%
2022/12/16	98	27.53	72.4	27.60	27.50	25.6	14,061	0.18%
2022/12/15	86	26.93	64.1	27.43	27.60	22	13,168	0.17%
2022/12/14	96	26.81	68	26.41	25.90	28	12,193	0.23%
2022/12/13	3	25.23	17.4	25.51	26.40	-14.4	10,963	-0.13%
2022/12/12	0	0.00	1	24.20	24.00	-1	10,542	-0.01%
2022/12/09	1	23.65	0	0.00	23.80	1	10,567	0.01%
2022/12/08	1	23.75	1	23.80	23.75	0	10,633	0.00%
2022/12/07	2	23.85	10	23.98	23.85	-8	10,670	-0.07%
2022/12/06	5	24.22	101	24.41	24.15	-96	10,594	-0.91%	大賣/
2022/12/05	114	24.34	13	24.32	24.70	101	10,597	0.95%	大買/鉅額交易
2022/12/02	2	23.78	0	0.00	23.60	2	10,364	0.02%
2022/12/01	2	24.08	2	24.15	23.95	0	10,432	0.00%
2022/11/30	14	23.68	20	23.60	23.80	-6	10,464	-0.06%
2022/11/29	21	22.90	3	23.85	23.85	18	10,493	0.17%
2022/11/28	1	22.70	0	0.00	22.60	1	10,399	0.01%
2022/11/24	1	22.60	6	22.78	22.80	-5	10,531	-0.05%
2022/11/23	4	22.86	0	0.00	22.75	4	10,466	0.04%
2022/11/21	2	24.10	4	23.88	23.85	-2	10,361	-0.02%
2022/11/18	0	0.00	3	23.95	23.90	-3	10,353	-0.03%
2022/11/17	1.7	23.97	4	24.08	24.20	-2.3	10,256	-0.02%
2022/11/16	13	24.36	2.6	24.64	24.45	10.5	10,149	0.10%
2022/11/15	20.6	24.13	16	23.98	24.10	4.6	9,713	0.05%
2022/11/14	4	21.91	14	22.07	22.45	-10	8,940	-0.11%
2022/11/11	0	0.00	5	20.50	20.45	-5	8,585	-0.06%
2022/11/09	2	20.65	1	20.65	20.75	1	9,001	0.01%
2022/11/08	5	20.64	1	20.95	20.60	4	9,464	0.04%
2022/11/07	0	0.00	10	20.20	20.40	-10	9,865	-0.10%
2022/11/04	1	20.05	0	0.00	19.90	1	9,907	0.01%
2022/11/03	200	20.24	201	20.45	20.55	-1	9,955	-0.01%	大買/大賣/
2022/11/01	1.5	19.68	3	19.92	20.00	-1.5	10,034	-0.01%
2022/10/20	2	21.00	3	21.75	22.45	-1	11,328	-0.01%
2022/10/19	0	21.50	5	21.91	21.90	-5	11,399	-0.04%
2022/10/18	0.5	21.30	3	21.53	21.25	-2.5	11,536	-0.02%
2022/10/17	4	20.73	5	21.05	21.15	-1	11,683	-0.01%
2022/10/14	73	21.53	70	21.15	21.15	3	11,844	0.03%
2022/10/12	8	22.20	8	22.15	22.20	0	12,127	0.00%
2022/10/06	1	22.20	0	0.00	22.50	1	12,267	0.01%
2022/10/05	1	22.75	0	0.00	22.60	1	12,293	0.01%
2022/10/04	1	21.80	1	22.15	22.15	0	12,230	0.00%
2022/10/03	0	0.00	1	21.40	21.30	-1	12,194	-0.01%
2022/09/30	0	0.00	1	21.10	21.15	-1	12,257	-0.01%
2022/09/28	0	0.00	23	21.16	20.50	-23	12,279	-0.19%
2022/09/26	2	22.18	1	22.15	21.65	1	12,522	0.01%
2022/09/22	2	22.60	1	22.80	22.55	1	12,464	0.01%
2022/09/21	4	23.24	0	0.00	23.20	4	12,282	0.03%
2022/09/20	1	23.85	0	0.00	24.20	1	12,026	0.01%
2022/09/19	4	24.80	2	25.08	24.45	2	11,912	0.02%
2022/09/15	1	24.20	1	24.55	24.45	0	11,879	0.00%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/13	0.6	24.70	0	0.00	24.55	0.6	12,118	0.00%
2022/09/12	2	24.85	1.3	24.86	24.60	0.7	12,301	0.01%
2022/09/07	1	24.60	1	24.85	23.90	0	12,320	0.00%
2022/09/06	1.6	24.15	0	0.00	23.95	1.6	12,180	0.01%
2022/09/05	1	24.90	0	0.00	24.60	1	12,095	0.01%
2022/09/02	1	25.45	10	25.20	25.15	-9	12,179	-0.07%
2022/09/01	1	25.25	0	0.00	25.20	1	12,175	0.01%
2022/08/31	1	25.75	4	26.00	25.95	-3	12,098	-0.02%
2022/08/26	1	26.95	0	0.00	27.05	1	12,174	0.01%
2022/08/24	0	0.00	1	27.25	26.80	-1	12,216	-0.01%
2022/08/23	2	26.38	0	0.00	26.55	2	12,301	0.02%
2022/08/22	12	26.85	6	26.95	26.80	6	12,299	0.05%
2022/08/19	13	27.75	2	27.50	27.55	11	12,263	0.09%
2022/08/18	4	27.89	1	27.65	27.70	3	12,205	0.02%
2022/08/17	2	27.88	4	27.69	27.45	-2	12,084	-0.02%
2022/08/16	1	27.05	0	0.00	27.20	1	11,983	0.01%
2022/08/15	1	27.10	6.5	27.27	27.60	-5.5	11,864	-0.05%
2022/08/12	4	25.86	5	26.01	26.00	-1	11,606	-0.01%
2022/08/10	1	25.30	3	25.68	25.20	-2	11,397	-0.02%
2022/08/09	1	25.65	1	25.80	25.50	0	11,359	0.00%
2022/08/08	1	25.65	0	0.00	25.50	1	11,344	0.01%
2022/08/05	1	26.20	1	26.45	26.05	0	11,308	0.00%
2022/08/04	4	25.93	2	25.88	26.00	2	11,422	0.02%
2022/08/03	10	26.65	0	0.00	26.70	10	11,402	0.09%
2022/08/02	2	27.28	1	26.45	26.90	1	11,544	0.01%
2022/08/01	1	27.15	7	26.77	27.10	-6	11,292	-0.05%
2022/07/27	7	24.51	1	24.75	24.60	6	11,460	0.05%
2022/07/26	2	25.18	0.6	25.10	25.05	1.4	11,397	0.01%
2022/07/25	10	28.75	10	28.62	28.70	0	11,190	0.00%
2022/07/22	4	28.01	0	0.00	28.20	4	11,040	0.04%
2022/07/21	4	28.45	2.6	28.85	28.10	1.4	11,086	0.01%
2022/07/20	1	29.55	50	29.05	29.40	-49	11,156	-0.44%
2022/07/19	51.3	28.65	1	28.80	28.75	50.3	11,216	0.45%
2022/07/18	1	27.45	4	27.65	28.40	-3	11,158	-0.03%
2022/07/13	0	0.00	3	26.80	26.60	-3	11,308	-0.03%
2022/07/12	3	26.65	2	26.53	26.75	1	11,532	0.01%
2022/07/08	0	0.00	1	27.00	26.70	-1	11,748	-0.01%
2022/07/07	3	25.70	3	25.87	26.00	0	11,839	0.00%
2022/07/05	0	0.00	39	25.48	26.00	-39	12,164	-0.32%
2022/07/04	36	25.04	3	24.95	25.00	33	12,242	0.27%
2022/07/01	1	26.35	12	26.85	26.60	-11	12,314	-0.09%
2022/06/30	1	26.80	0	0.00	26.85	1	12,310	0.01%
2022/06/29	4	27.80	7	27.78	27.70	-3	12,355	-0.02%
2022/06/24	1	27.75	6	27.38	27.50	-5	13,382	-0.04%
2022/06/23	1	27.25	4	27.25	27.10	-3	13,663	-0.02%
2022/06/22	1	28.05	6	27.83	27.40	-5	13,894	-0.04%
2022/06/21	2	28.65	2	28.05	28.40	0	14,512	0.00%
2022/06/20	2	28.98	43.4	29.40	28.05	-41.4	14,978	-0.28%
2022/06/17	1	29.55	0	0.00	29.80	1	16,109	0.01%
2022/06/16	2.5	30.53	5	30.20	30.00	-2.5	17,398	-0.01%
2022/06/15	1	31.40	0	0.00	30.90	1	17,549	0.01%
2022/06/14	1.2	30.47	1	30.20	31.00	0.2	17,760	0.00%
2022/06/13	1	31.55	1	31.15	31.15	0	18,175	0.00%
2022/06/10	3	32.27	0	0.00	32.55	3	18,323	0.02%
2022/06/09	2	32.80	0	0.00	32.85	2	18,553	0.01%
2022/06/08	5	33.05	0	0.00	33.15	5	19,323	0.03%
2022/06/07	1	33.10	0	0.00	33.30	1	19,624	0.01%
2022/06/06	1	33.50	5	33.43	33.50	-4	19,839	-0.02%
2022/06/01	2.5	33.09	0	0.00	33.15	2.5	22,617	0.01%
2022/05/31	1	32.75	0	0.00	32.70	1	22,746	0.00%
2022/05/30	0	0.00	6	33.53	33.40	-6	22,803	-0.03%
2022/05/26	5	32.70	2	32.95	32.80	3	23,743	0.01%
2022/05/25	2	32.65	0	0.00	32.65	2	23,894	0.01%
2022/05/24	5	33.60	0	0.00	32.90	5	24,000	0.02%
2022/05/23	2.5	33.08	0	0.00	33.00	2.5	24,170	0.01%
2022/05/20	34	32.86	3	32.95	33.10	31	24,603	0.13%
2022/05/19	2.5	32.00	30	32.17	31.90	-27.5	25,466	-0.11%
2022/05/18	1	33.60	2	33.45	33.45	-1	25,245	0.00%
2022/05/17	0	0.00	1	32.70	32.95	-1	25,175	0.00%
2022/05/13	0	0.00	5	32.69	32.75	-5	25,157	-0.02%
2022/05/12	8	32.76	12	32.51	32.35	-4	25,175	-0.02%
2022/05/11	1.5	33.78	0	0.00	33.65	1.5	25,046	0.01%
2022/05/10	10	34.41	8	34.28	34.50	2	25,121	0.01%
2022/05/09	1.2	33.72	0	0.00	33.65	1.2	25,071	0.00%
2022/05/06	8.7	34.98	5	34.65	34.60	3.7	25,056	0.01%
2022/05/05	0	0.00	4	38.50	38.35	-4	24,627	-0.02%
2022/05/04	1	37.95	0	0.00	37.95	1	24,616	0.00%
2022/05/03	2.2	37.71	0	0.00	37.85	2.2	24,698	0.01%
2022/04/29	4	38.14	0	0.00	38.15	4	24,756	0.02%
2022/04/28	16	38.11	0	0.00	38.05	16	24,853	0.06%
2022/04/27	4	38.16	1	38.35	38.20	3	24,827	0.01%
2022/04/26	16	40.02	10	39.60	39.40	6	24,640	0.02%
2022/04/25	34.1	41.35	30	41.10	40.90	4.1	24,401	0.02%
2022/04/22	2	43.73	1	44.25	43.85	1	24,199	0.00%
2022/04/21	7.1	43.61	0	0.00	43.10	7.1	24,298	0.03%
2022/04/20	13.2	44.40	0.4	43.65	43.60	12.7	24,620	0.05%
2022/04/19	2	45.00	1	45.00	44.50	1	24,576	0.00%
2022/04/18	14.3	45.22	0	0.00	44.75	14.3	24,596	0.06%
2022/04/15	2	46.95	1	46.95	46.80	1	24,461	0.00%
2022/04/14	2	46.83	1	46.95	46.80	1	24,431	0.00%
2022/04/13	1	47.10	2	47.40	47.10	-1	24,418	0.00%
2022/04/12	0	0.00	2	46.00	46.70	-2	24,421	-0.01%
2022/04/11	3	46.63	7	46.81	46.65	-4	24,375	-0.02%
2022/04/08	0	0.00	15	47.30	47.50	-15	24,241	-0.06%
2022/04/07	9	46.71	9	47.34	45.75	0	24,089	0.00%
2022/04/06	7	46.49	1	46.80	46.95	6	23,863	0.03%
2022/04/01	21	46.42	32	46.35	46.55	-11	23,925	-0.05%
2022/03/31	9	46.64	2	46.25	46.15	7	24,396	0.03%
2022/03/30	29	46.34	7	45.91	46.90	22	24,614	0.09%
2022/03/29	27.4	46.22	21.4	46.53	46.00	6.1	24,555	0.02%
2022/03/28	5	47.29	2	47.55	47.30	3	24,828	0.01%
2022/03/25	12	48.29	3	48.50	48.50	9	25,621	0.04%
2022/03/24	85	48.09	76	48.30	47.95	9	27,333	0.03%
2022/03/23	1	47.10	39	47.66	48.50	-38	28,160	-0.13%
2022/03/22	29	47.78	37	47.69	47.40	-8	27,779	-0.03%
2022/03/21	119.4	46.61	134	46.86	47.20	-14.6	26,656	-0.05%	大買/大賣/
2022/03/18	19	44.44	15	44.37	43.95	4	25,846	0.02%
2022/03/17	21	44.00	4	44.11	44.20	17	26,610	0.06%
2022/03/16	6	43.91	5	44.13	43.75	1	26,726	0.00%
2022/03/14	3	43.52	13.2	43.83	44.00	-10.2	27,330	-0.04%
2022/03/11	3.5	43.68	26	43.75	43.60	-22.6	27,832	-0.08%
2022/03/10	2	41.93	10	42.16	42.80	-8	27,391	-0.03%
2022/03/09	8	41.31	2	40.85	41.80	6	27,386	0.02%
2022/03/08	34	43.32	56.5	44.56	40.90	-22.5	27,456	-0.08%
2022/03/07	14.5	43.58	40.7	43.35	43.90	-26.3	26,189	-0.10%
2022/03/04	6	42.29	2	42.25	42.00	4	24,971	0.02%
2022/03/03	3	42.40	0	0.00	42.30	3	25,053	0.01%
2022/03/02	1	42.35	12	42.62	42.25	-11	25,338	-0.04%
2022/03/01	10	42.56	5	42.33	42.05	5	26,021	0.02%
2022/02/25	3	40.42	3	40.40	40.50	0	27,087	0.00%
2022/02/24	12	40.00	1	39.40	39.35	11	27,790	0.04%
2022/02/23	16	41.50	22	40.92	41.30	-6	27,769	-0.02%
2022/02/22	3	41.77	1	41.90	41.20	2	27,786	0.01%
2022/02/21	141.5	42.75	126	42.63	42.75	15.5	27,345	0.06%	大買/大賣/
2022/02/18	1	39.80	1	39.90	39.85	0	26,414	0.00%
2022/02/17	1	39.50	0	0.00	39.75	1	26,629	0.00%
2022/02/16	15	39.63	0	0.00	39.55	15	26,832	0.06%
2022/02/15	1	39.50	1	39.65	39.10	0	27,223	0.00%
2022/02/14	3	39.80	0	0.00	39.80	3	28,130	0.01%
2022/02/11	1	40.55	10	40.70	40.35	-9	28,247	-0.03%
2022/02/10	5	40.40	4	40.65	40.50	1	28,566	0.00%
2022/02/09	1	40.40	0	0.00	40.25	1	29,265	0.00%
2022/02/08	8	39.82	5.7	39.86	40.00	2.3	29,287	0.01%
2022/02/07	23.5	39.78	3	39.07	39.85	20.5	29,340	0.07%
2022/01/26	2.1	37.07	0	0.00	37.00	2.1	29,320	0.01%
2022/01/25	4.6	37.37	0	0.00	36.75	4.6	29,502	0.02%
2022/01/24	3.1	37.13	2.5	37.06	37.10	0.6	29,595	0.00%
2022/01/21	2	39.60	4	39.04	38.15	-2	29,608	-0.01%
2022/01/20	0	0.00	1	38.95	39.25	-1	29,596	0.00%
2022/01/19	5.3	38.44	2	38.28	38.25	3.3	29,578	0.01%
2022/01/18	3.1	39.00	0	0.00	38.80	3.1	29,689	0.01%
2022/01/17	1.7	39.41	0	0.00	39.45	1.7	29,911	0.01%
2022/01/14	9	39.39	4	39.59	40.00	5	30,508	0.02%
2022/01/13	27.5	39.85	6	39.55	40.00	21.5	30,450	0.07%
2022/01/12	3	38.00	2	38.18	38.45	1	30,188	0.00%
2022/01/11	2	38.33	0	0.00	38.15	2	30,146	0.01%
2022/01/10	8	38.86	0	0.00	38.90	8	30,244	0.03%
2022/01/07	2.1	39.05	0	0.00	39.05	2.1	30,235	0.01%
2022/01/06	3	39.88	0.5	39.90	39.75	2.6	30,272	0.01%
2022/01/05	3	40.53	1	41.25	40.25	2	30,346	0.01%
2022/01/04	0.1	40.15	4	40.14	40.15	-3.9	30,395	-0.01%
2022/01/03	9	40.57	1	40.55	40.70	8	30,572	0.03%
2021/12/30	1.1	41.38	5	41.15	41.15	-3.9	30,805	-0.01%
2021/12/29	1	41.30	0	0.00	41.50	1	30,944	0.00%
2021/12/28	3.1	41.17	16	41.15	41.10	-12.9	31,211	-0.04%
2021/12/27	6.1	41.48	5	41.62	41.00	1.1	31,412	0.00%
2021/12/24	9	43.21	4	43.58	42.55	5	31,107	0.02%
2021/12/23	7	43.54	30	43.39	43.55	-23	30,878	-0.07%
2021/12/22	5	43.89	3	44.30	43.90	2	30,458	0.01%
2021/12/21	13	43.07	72.3	42.94	44.55	-59.3	29,872	-0.20%
2021/12/20	16.5	43.70	186.4	43.62	44.05	-169.9	28,816	-0.59%	大賣/鉅額交易
2021/12/17	130.5	41.75	48.2	41.35	41.70	82.3	26,866	0.31%	大買/
2021/12/16	5.1	39.29	3	39.58	39.40	2.1	25,705	0.01%
2021/12/15	1	39.90	2	40.18	39.95	-1	25,899	0.00%
2021/12/14	33	40.04	6	39.83	39.65	27	25,870	0.10%
2021/12/13	15	40.52	16.2	40.53	40.90	-1.2	25,432	0.00%
2021/12/10	12.1	38.93	4	38.88	38.50	8.1	24,588	0.03%
2021/12/09	2.1	39.02	3.4	38.58	38.45	-1.3	24,644	-0.01%
2021/12/08	22.8	39.85	76	39.35	39.15	-53.2	24,884	-0.21%
2021/12/07	10.5	38.26	22.3	38.45	39.00	-11.7	24,544	-0.05%
2021/12/06	4	37.33	3	37.28	37.10	1	23,937	0.00%
2021/12/03	3	36.42	68	36.50	36.50	-65	23,783	-0.27%
2021/12/02	5	35.95	11	36.23	36.20	-6	23,710	-0.03%
2021/12/01	0.1	35.00	14	34.94	35.40	-13.9	23,638	-0.06%
2021/11/30	16	35.18	10	34.92	35.10	6	23,681	0.03%
2021/11/29	4	34.96	0	0.00	35.10	4	23,701	0.02%
2021/11/26	14.1	36.41	0.3	36.25	36.25	13.9	23,693	0.06%
2021/11/25	18	38.37	30.5	38.52	38.15	-12.5	23,602	-0.05%
2021/11/24	52.1	37.48	29.2	37.20	37.40	23	22,654	0.10%
2021/11/23	53	34.68	58	35.24	35.20	-5	21,411	-0.02%
2021/11/22	11	33.11	13	33.03	33.40	-2	21,791	-0.01%
2021/11/19	9.2	33.27	16.4	32.92	32.85	-7.3	21,762	-0.03%
2021/11/18	2	33.90	2	33.95	33.90	0	21,745	0.00%
2021/11/17	13	34.38	17	33.97	33.85	-4	21,904	-0.02%
2021/11/16	4	34.16	1	34.10	34.10	3	22,142	0.01%
2021/11/15	7	34.87	0	0.00	34.75	7	22,263	0.03%
2021/11/12	27.2	35.46	3	35.58	35.55	24.2	22,815	0.11%
2021/11/11	25.2	36.86	6	36.73	36.25	19.2	22,815	0.08%
2021/11/10	28.8	35.46	0	0.00	34.95	28.8	22,256	0.13%
2021/11/09	13	35.54	5	35.60	35.70	8	22,466	0.04%
2021/11/08	45	36.04	31	36.28	36.25	14	22,636	0.06%
2021/11/05	17.2	34.53	14	34.30	34.30	3.2	22,459	0.01%
2021/11/04	5	35.37	10	35.52	35.15	-5	22,738	-0.02%
2021/11/03	60	35.80	0	0.00	35.70	60	23,539	0.25%
2021/11/02	24	35.66	3	35.77	35.15	21	23,573	0.09%
2021/11/01	2	35.05	2	35.85	35.20	0	23,736	0.00%
2021/10/29	1	34.50	0	0.00	35.10	1	23,880	0.00%
2021/10/28	3.1	34.38	5	34.87	34.85	-1.9	23,908	-0.01%
2021/10/27	1	35.35	4	35.31	35.30	-3	24,131	-0.01%
2021/10/25	20	34.48	22	34.79	35.05	-2	25,027	-0.01%
2021/10/22	16.2	34.68	7	34.60	33.70	9.2	25,424	0.04%
2021/10/21	9.3	36.72	1	36.95	36.90	8.3	25,461	0.03%
2021/10/20	8	36.16	1	37.15	36.05	7	25,804	0.03%
2021/10/18	20	35.80	25	35.95	36.40	-5	26,883	-0.02%
2021/10/15	8	36.62	4	36.30	36.30	4	27,449	0.01%
2021/10/14	5	36.40	10	36.25	36.35	-5	28,019	-0.02%
2021/10/13	8	35.59	13	35.98	35.80	-5	28,804	-0.02%
2021/10/12	8.6	36.63	4	37.45	36.10	4.6	29,292	0.02%
2021/10/08	9	37.33	7	37.14	37.00	2	30,189	0.01%
2021/10/07	27	37.78	23	38.02	38.30	4	31,156	0.01%
2021/10/06	13.1	38.80	30	38.45	38.05	-16.9	32,370	-0.05%
2021/10/05	4	37.58	49	37.69	39.00	-45	33,509	-0.13%
2021/10/04	27.1	38.79	50	37.71	37.10	-22.9	34,130	-0.07%
2021/10/01	11.6	39.87	0	0.00	39.15	11.6	35,544	0.03%
2021/09/30	3	40.87	5	41.12	41.80	-2	37,175	-0.01%
2021/09/29	10.3	40.65	12	41.25	40.35	-1.8	38,748	0.00%
2021/09/28	1	41.90	6	42.03	41.45	-5	41,331	-0.01%
2021/09/27	1	42.40	1	42.45	42.35	0	44,443	0.00%
2021/09/24	20	41.74	23	41.72	41.75	-3	49,121	-0.01%
2021/09/23	17	40.52	8	40.61	41.25	9	55,807	0.02%
2021/09/22	12.5	41.53	30	41.36	41.00	-17.5	63,801	-0.03%
2021/09/17	3	43.77	1	44.45	44.45	2	67,891	0.00%
2021/09/16	4	44.24	0	0.00	44.15	4	70,029	0.01%
2021/09/15	2	44.60	1	44.95	45.05	1	71,938	0.00%
2021/09/14	7	45.73	1	46.00	45.50	6	75,763	0.01%
2021/09/13	6	47.26	17	46.93	46.90	-11	79,590	-0.01%
2021/09/10	51	46.26	28.7	46.19	46.35	22.3	80,607	0.03%
2021/09/09	8	43.85	9	44.57	44.95	-1	81,642	0.00%
2021/09/08	5	43.77	1	44.05	43.70	4	84,570	0.00%
2021/09/07	16	45.08	14	44.70	44.20	2	84,889	0.00%
2021/09/06	3	44.70	4	44.86	44.45	-1	85,072	0.00%
2021/09/03	5	44.32	1	45.25	44.05	4	85,000	0.00%
2021/09/02	4.7	45.02	0.4	44.55	44.40	4.3	85,129	0.01%
2021/09/01	5	46.35	6	46.40	46.05	-1	85,115	0.00%
2021/08/31	11.4	46.99	4	46.84	46.85	7.4	85,070	0.01%
2021/08/30	8	46.31	12	46.73	46.40	-4	85,302	0.00%
2021/08/27	23	46.15	12	46.37	45.85	11	85,511	0.01%
2021/08/26	35	47.08	28	47.17	46.00	7	85,671	0.01%
2021/08/25	23	44.35	2	44.03	44.10	21	85,317	0.02%
2021/08/24	2	43.20	2.5	44.22	44.00	-0.5	89,217	0.00%
2021/08/23	13	44.68	18	44.57	44.10	-5	93,474	-0.01%
2021/08/20	5.5	43.05	3	43.12	43.40	2.5	96,058	0.00%
2021/08/19	8	43.69	1	44.40	42.75	7	98,816	0.01%
2021/08/18	48.1	43.37	39	43.32	45.40	9.1	100,762	0.01%
2021/08/17	25	47.02	16	45.25	44.30	9	102,491	0.01%
2021/08/16	5	47.62	3	48.33	47.80	2	106,682	0.00%
2021/08/13	31	48.33	2	48.48	47.80	29	111,289	0.03%
2021/08/12	18	48.94	54	48.53	49.30	-36	115,351	-0.03%
2021/08/11	17	48.64	10	48.64	47.00	7	118,096	0.01%
2021/08/10	24	47.90	20	48.13	47.30	4	119,720	0.00%
2021/08/09	106	49.76	85.1	49.01	48.85	20.9	121,383	0.02%	大買/
2021/08/06	5.2	47.31	0.2	47.30	47.00	4.9	123,407	0.00%
2021/08/05	12	47.33	5	47.67	47.15	7	126,196	0.01%
2021/08/04	21	48.89	4	49.01	48.60	17	129,263	0.01%
2021/08/03	6	48.70	28	48.57	48.75	-22	134,933	-0.02%
2021/08/02	27.2	48.77	6.9	48.66	49.25	20.3	138,109	0.01%
2021/07/30	38.1	49.34	82	49.74	48.90	-43.9	142,440	-0.03%
2021/07/29	58	47.82	23	48.55	48.90	35	146,402	0.02%
2021/07/28	82	47.12	36	47.21	46.90	46	148,860	0.03%
2021/07/27	16	47.58	46	47.54	46.50	-30	151,587	-0.02%
2021/07/26	22	49.37	25	48.79	48.55	-3	154,472	0.00%
2021/07/23	57	49.98	13	49.84	50.40	44	157,355	0.03%
2021/07/22	17	49.22	21	48.32	48.20	-4	158,348	0.00%
2021/07/21	24	51.84	11	53.14	49.30	13	159,661	0.01%
2021/07/20	7.4	51.74	2.2	51.96	51.50	5.3	159,499	0.00%
2021/07/19	20	54.26	21	54.25	53.10	-1	159,337	0.00%
2021/07/16	10	53.30	17	52.88	53.00	-7	159,322	0.00%
2021/07/15	16	52.54	17	52.86	54.40	-1	159,147	0.00%
2021/07/14	10	50.57	271.4	52.32	50.70	-261.4	158,637	-0.16%	大賣/鉅額交易
2021/07/13	250	53.06	101.8	55.53	52.60	148.2	158,188	0.09%	大買/大賣/鉅額交易
2021/07/12	292	59.32	260.1	58.03	57.40	31.9	157,356	0.02%	大買/大賣/
2021/07/09	61	57.08	63	57.18	56.50	-2	156,798	0.00%
2021/07/08	82.1	57.67	83	56.89	58.50	-0.9	156,468	0.00%
2021/07/07	44	57.82	231.7	57.22	56.50	-187.7	155,332	-0.12%	大賣/鉅額交易
2021/07/06	46	60.46	41	61.01	59.60	5	155,560	0.00%
2021/07/05	67.1	62.08	466	61.57	61.30	-398.9	156,896	-0.25%	大賣/鉅額交易
2021/07/02	448.1	60.02	366.2	61.62	60.10	81.9	154,581	0.05%	大買/大賣/
2021/07/01	254.5	60.88	134	61.23	58.80	120.5	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	679.9	63.56	357.2	62.79	61.20	322.8	151,103	0.21%	大買/大賣/鉅額交易
2021/06/29	457.6	58.75	1,961	58.81	59.50	-1,503.4	147,776	-1.02%	大買/大賣/鉅額交易
2021/06/28	1,775.1	55.34	154.1	53.81	55.70	1,621	141,237	1.15%	大買/大賣/鉅額交易
2021/06/25	43.1	52.29	134	51.28	50.70	-90.9	136,878	-0.07%	大賣/
2021/06/24	103	50.72	142.3	51.06	50.60	-39.3	135,237	-0.03%	大買/大賣/
2021/06/23	169	50.45	55	50.59	48.25	114	133,347	0.09%	大買/鉅額交易
2021/06/22	95	50.60	207	51.30	51.70	-112	130,040	-0.09%	大賣/鉅額交易
2021/06/21	77.5	47.49	154.4	47.86	47.00	-76.9	125,972	-0.06%	大賣/
2021/06/18	152.5	51.46	42	51.31	50.00	110.5	124,583	0.09%	大買/鉅額交易
2021/06/17	146.6	53.20	28	53.47	50.80	118.6	123,048	0.10%	大買/鉅額交易
2021/06/16	18	51.23	14	51.04	50.40	4	120,480	0.00%
2021/06/15	30	48.14	31	50.22	50.60	-1	120,113	0.00%
2021/06/11	3	47.23	2	47.20	47.20	1	119,897	0.00%
2021/06/10	4	45.60	6	46.23	47.10	-2	120,284	0.00%
2021/06/09	16	47.17	0	0.00	46.80	16	120,431	0.01%
2021/06/08	0.1	47.80	12	48.67	48.55	-11.9	120,709	-0.01%
2021/06/07	22	47.43	80	47.28	47.20	-58	120,863	-0.05%
2021/06/04	3	50.75	224.4	50.78	49.95	-221.4	120,690	-0.18%	大賣/鉅額交易
2021/06/03	5	51.70	7.8	51.95	51.60	-2.8	121,601	0.00%
2021/06/02	40	51.58	73	52.24	52.70	-33	121,644	-0.03%
2021/06/01	174.2	53.15	112	53.43	53.30	62.2	122,374	0.05%	大買/大賣/
2021/05/31	281	51.99	74	53.14	52.40	207	121,105	0.17%	大買/鉅額交易
2021/05/28	29	47.95	82.9	47.34	48.70	-53.9	118,089	-0.05%
2021/05/27	226	45.48	85	45.89	44.30	141	116,115	0.12%	大買/鉅額交易
2021/05/26	43	43.99	137	44.03	44.10	-94	114,060	-0.08%	大賣/
2021/05/25	82	45.01	256	45.99	44.00	-174	113,252	-0.15%	大賣/鉅額交易
2021/05/24	184	45.76	85	46.07	45.05	99	113,497	0.09%	大買/
2021/05/21	216.4	44.47	194.1	45.01	46.15	22.3	110,303	0.02%	大買/大賣/
2021/05/20	142.6	44.32	206	44.97	43.00	-63.4	105,867	-0.06%	大買/大賣/
2021/05/19	320	44.22	328	44.38	45.00	-8	101,894	-0.01%	大買/大賣/
2021/05/18	31	40.24	48	40.07	40.95	-17	99,356	-0.02%
2021/05/17	233.6	37.37	25.2	37.63	37.25	208.4	97,397	0.21%	大買/鉅額交易
2021/05/14	472.5	46.54	456	44.85	41.35	16.5	95,502	0.02%	大買/大賣/
2021/05/13	96	46.27	132	47.42	45.90	-36.1	92,554	-0.04%	大賣/
2021/05/12	102	53.97	70.8	54.66	51.00	31.2	89,797	0.03%	大買/
2021/05/11	183.3	58.85	668.2	59.84	56.60	-484.9	86,567	-0.56%	大買/大賣/鉅額交易
2021/05/10	92.3	54.36	85	55.04	57.40	7.3	80,795	0.01%
2021/05/07	443.6	49.19	309.1	48.88	52.20	134.5	77,653	0.17%	大買/大賣/鉅額交易
2021/05/06	521.3	47.11	73.5	46.73	47.50	447.8	73,184	0.61%	大買/鉅額交易
2021/05/05	86.3	42.45	154	42.79	43.20	-67.8	68,736	-0.10%	大賣/
2021/05/04	139.5	39.80	214.6	41.43	39.30	-75.1	66,023	-0.11%	大買/大賣/
2021/05/03	326.5	44.99	247	45.08	42.65	79.5	62,948	0.13%	大買/大賣/
2021/04/29	35.5	41.83	160	40.84	42.60	-124.5	59,681	-0.21%	大賣/鉅額交易
2021/04/28	141	39.18	100	38.82	38.75	41	56,519	0.07%	大買/
2021/04/27	236	39.81	163.5	39.25	40.00	72.5	55,435	0.13%	大買/大賣/
2021/04/26	7	38.47	60	38.76	39.25	-53	53,702	-0.10%
2021/04/23	36	33.94	22	34.55	35.70	14	53,554	0.03%
2021/04/22	12	36.51	24.7	37.14	36.25	-12.7	53,573	-0.02%
2021/04/21	17	35.11	18	34.36	35.40	-1	53,448	0.00%
2021/04/20	12.7	33.00	4	33.38	34.50	8.7	53,279	0.02%
2021/04/19	21	33.79	9	33.98	34.70	12	53,408	0.02%
2021/04/16	10	31.55	13	30.60	31.55	-3	53,007	-0.01%
2021/04/15	6	28.77	11	28.70	28.70	-5	52,922	-0.01%
2021/04/14	11	27.62	12	27.86	27.80	-1	53,582	0.00%
2021/04/13	17	27.76	21	27.65	27.40	-4	55,897	-0.01%
2021/04/12	34.7	28.34	37	28.51	29.00	-2.3	59,126	0.00%
2021/04/09	106.3	26.33	120.4	26.86	26.80	-14	58,542	-0.02%	大買/大賣/
2021/04/08	0	0.00	46.1	24.95	24.95	-46.1	56,092	-0.08%
2021/04/07	233	22.73	145.6	22.79	22.70	87.4	56,933	0.15%	大買/大賣/
2021/04/06	114.9	21.86	63	22.09	22.70	51.9	56,288	0.09%	大買/
2021/04/01	69.6	20.66	30	20.66	20.75	39.6	54,838	0.07%
2021/03/31	37	18.98	20	19.06	19.50	17	52,181	0.03%
2021/03/30	4	18.15	2	18.25	18.30	2	51,223	0.00%
2021/03/29	2	18.23	22	18.39	18.30	-20	52,583	-0.04%
2021/03/26	0	0.00	2	17.78	17.80	-2	55,864	0.00%
2021/03/25	6	17.92	51	17.94	17.55	-45	58,787	-0.08%
2021/03/24	1	17.20	11	17.37	17.30	-10	58,813	-0.02%
2021/03/23	7	17.64	8	17.65	17.55	-1	59,227	0.00%
2021/03/22	1	17.70	3	17.70	17.70	-2	60,007	0.00%
2021/03/19	25	17.65	13	17.70	17.50	12	61,924	0.02%
2021/03/18	1	17.75	1	17.80	17.75	0	63,665	0.00%
2021/03/17	4	17.89	1	18.05	17.85	3	66,518	0.00%
2021/03/16	47	17.99	5	17.86	17.75	42	67,843	0.06%
2021/03/15	6	18.37	0	0.00	18.35	6	67,472	0.01%
2021/03/12	1	18.40	24.4	18.47	18.75	-23.4	67,060	-0.03%
2021/03/11	0	0.00	11.2	18.38	18.25	-11.2	66,686	-0.02%
2021/03/10	12	18.11	26.4	18.19	18.20	-14.4	66,651	-0.02%
2021/03/09	4	18.63	115	18.82	18.40	-111	66,366	-0.17%	大賣/鉅額交易
2021/03/08	23	18.14	2.2	18.03	18.10	20.8	65,151	0.03%
2021/03/05	61.5	18.15	5	18.33	17.85	56.5	64,811	0.09%
2021/03/04	175	18.86	252	18.76	18.60	-77	63,711	-0.12%	大買/大賣/
2021/03/03	9	17.87	27	18.06	17.75	-18	61,301	-0.03%
2021/03/02	1	17.25	45	17.45	17.30	-44	60,155	-0.07%
2021/02/26	14	17.51	32	17.39	17.45	-18	59,714	-0.03%
2021/02/25	7	17.47	70	17.50	17.45	-63	58,896	-0.11%
2021/02/24	119	17.09	27	16.81	16.50	92	58,000	0.16%	大買/
2021/02/23	4	16.78	90	16.95	17.20	-86	55,364	-0.16%
2021/02/22	2	15.50	16	15.59	15.65	-14	54,002	-0.03%
2021/02/19	12	15.18	13	15.20	15.45	-1	53,465	0.00%
2021/02/18	6.2	14.97	1	15.20	15.40	5.2	52,997	0.01%
2021/02/17	71	14.20	11	13.94	14.25	60	52,242	0.11%
2021/02/05	4	13.59	0	0.00	13.40	4	51,850	0.01%
2021/02/04	5	13.67	0	0.00	13.65	5	51,731	0.01%
2021/02/03	18	13.83	0	0.00	13.70	18	51,751	0.03%
2021/02/02	50	14.10	2	14.15	14.20	48	51,453	0.09%
2021/02/01	0	0.00	4	13.40	13.80	-4	51,289	-0.01%
2021/01/29	0	0.00	13	14.00	13.60	-13	51,075	-0.03%
2021/01/28	5	14.00	27.5	13.94	13.90	-22.5	51,168	-0.04%
2021/01/26	3	14.80	0	0.00	14.85	3	51,226	0.01%
2021/01/25	6	15.45	5	15.45	15.25	1	51,006	0.00%
2021/01/22	7	15.14	18	15.04	15.25	-11	50,670	-0.02%
2021/01/21	7	14.81	4	14.99	14.90	3	50,387	0.01%
2021/01/20	14	14.79	1	14.50	14.60	13	50,138	0.03%
2021/01/19	16	15.49	11	15.56	15.35	5	49,711	0.01%
2021/01/18	2	14.83	805	15.03	15.10	-803	49,391	-1.63%	大賣/鉅額交易
2021/01/15	810	16.00	20	15.70	15.70	790	48,895	1.62%	大買/鉅額交易
2021/01/14	5	16.67	17	16.57	16.40	-12	48,484	-0.02%
2021/01/13	10	15.84	18	15.82	16.10	-8	47,717	-0.02%
2021/01/12	31	15.99	11.1	15.77	15.70	19.9	47,363	0.04%
2021/01/11	17	16.81	32	16.82	16.65	-15	46,697	-0.03%
2021/01/08	28	16.52	10.3	16.45	16.80	17.7	46,275	0.04%
2021/01/07	60	17.08	43	17.24	16.85	17	45,602	0.04%
2021/01/06	73	18.16	34	17.82	17.65	39	44,235	0.09%
2021/01/05	42	17.68	76.2	17.85	17.80	-34.2	41,253	-0.08%
2021/01/04	29	16.19	294	16.47	16.50	-265	37,384	-0.71%	大賣/鉅額交易
2020/12/31	1	15.65	0	0.00	15.75	1	35,812	0.00%
2020/12/30	18	15.65	7	15.81	15.50	11	35,197	0.03%
2020/12/29	10	15.49	8	15.73	15.35	2	33,981	0.01%
2020/12/28	40	15.20	4	15.29	15.00	36	32,612	0.11%
2020/12/25	4	15.70	4	15.96	15.50	0	31,474	0.00%
2020/12/24	14	15.59	19	15.90	15.50	-5	30,591	-0.02%
2020/12/23	50	15.58	110.6	15.43	16.00	-60.6	29,622	-0.20%	大賣/
2020/12/22	87	16.52	39	16.50	15.20	48	28,061	0.17%
2020/12/21	32	15.52	42	15.49	15.75	-10	24,162	-0.04%
2020/12/18	4	14.24	13	14.21	14.35	-9	21,095	-0.04%
2020/12/17	17	14.21	27	14.31	14.20	-10	20,410	-0.05%
2020/12/16	3	14.25	5	14.67	14.25	-2	19,874	-0.01%
2020/12/15	29	14.35	42	14.87	14.15	-13	18,916	-0.07%
2020/12/14	37	14.24	19	14.23	14.30	18	17,025	0.11%
2020/12/11	189	13.45	209.9	13.44	13.75	-20.9	14,796	-0.14%	大買/大賣/
2020/12/10	21	12.61	71	12.85	12.85	-50	11,829	-0.42%
2020/12/09	11	11.79	11	11.57	11.70	0	10,342	0.00%
2020/12/08	22	11.92	2	11.95	11.90	20	10,395	0.19%
2020/12/07	0	0.00	3.3	12.05	12.10	-3.3	10,456	-0.03%
2020/12/04	96	11.92	22.1	11.90	12.05	73.9	10,470	0.71%
2020/12/03	0	0.00	1	11.95	11.70	-1	10,500	-0.01%
2020/12/02	3	11.90	18	11.89	11.80	-15	10,700	-0.14%
2020/12/01	32	11.81	1	11.85	11.90	31	10,639	0.29%
2020/11/30	24	11.98	4.2	11.99	12.05	19.8	10,467	0.19%
2020/11/27	12	11.56	71	11.48	11.70	-59	9,940	-0.59%
2020/11/26	15	11.32	4	11.38	11.35	11	9,580	0.11%
2020/11/25	2	11.15	12	11.12	11.20	-10	9,397	-0.11%
2020/11/24	61	11.11	7	10.95	11.00	54	8,983	0.60%
2020/11/23	6	11.08	9	10.93	11.05	-3	8,851	-0.03%
2020/11/20	1	10.45	0	0.00	10.45	1	8,295	0.01%
2020/11/16	0	0.00	30	10.15	10.00	-30	8,069	-0.37%
2020/11/12	1	10.25	0	0.00	10.15	1	8,024	0.01%
2020/11/09	0	0.00	10	10.35	10.30	-10	7,764	-0.13%
2020/11/05	6	10.53	0	0.00	10.20	6	7,639	0.08%
2020/11/03	0	0.00	2	9.97	10.00	-2	7,010	-0.03%
2020/10/30	11	10.09	0	0.00	9.85	11	6,734	0.16%
2020/10/29	0	0.00	6	10.03	10.10	-6	6,674	-0.09%
2020/10/28	1	10.30	0	0.00	10.10	1	6,628	0.02%
2020/10/27	20	10.00	0	0.00	10.15	20	6,561	0.30%
2020/10/26	6	10.00	0.2	10.00	10.00	5.8	6,471	0.09%
2020/10/22	25	10.29	0	0.00	10.15	25	6,408	0.39%
2020/10/21	0	0.00	20	9.99	9.99	-20	6,228	-0.32%
2020/10/20	9	9.91	10	9.91	9.82	-1	6,171	-0.02%
2020/10/19	1	9.98	0	0.00	9.83	1	6,163	0.02%
2020/10/16	20	9.86	0	0.00	9.68	20	6,042	0.33%
2020/10/14	0	0.00	0.2	10.10	10.15	-0.2	5,953	0.00%
2020/10/13	0	0.00	31	9.90	9.88	-31	5,855	-0.53%
2020/10/12	1	9.97	0	0.00	9.99	1	5,903	0.02%
2020/10/07	10	9.77	1	9.86	9.90	9	5,832	0.15%
2020/10/06	4	9.84	0	0.00	9.89	4	5,806	0.07%
2020/09/30	30	9.28	0	0.00	9.33	30	5,744	0.52%
2020/09/28	0	0.00	2	9.29	9.43	-2	5,772	-0.03%
2020/09/25	1	9.27	3	9.21	9.18	-2	5,804	-0.03%
2020/09/24	1	9.35	12	9.25	9.17	-11	5,766	-0.19%
2020/09/23	1	9.48	40	9.43	9.50	-39	5,670	-0.69%
2020/09/22	1	9.73	2	9.68	9.70	-1	5,586	-0.02%
2020/09/21	1	9.82	0	0.00	9.90	1	5,528	0.02%
2020/09/18	1	9.98	0	0.00	9.87	1	5,433	0.02%
2020/09/17	0	0.00	6	9.97	9.86	-6	5,370	-0.11%
2020/09/15	1	10.10	0	0.00	10.20	1	5,003	0.02%
2020/09/14	30	10.52	2	10.48	10.30	28	4,917	0.57%
2020/09/11	4	10.39	23	10.23	10.30	-19	4,782	-0.40%
2020/09/09	0	0.00	4	10.40	10.65	-4	4,283	-0.09%
2020/09/08	30	10.33	2	10.43	10.25	28	4,044	0.69%
2020/09/07	0	0.00	14	10.30	10.40	-14	3,675	-0.38%
2020/09/03	2	9.37	2	9.37	9.37	0	3,253	0.00%
2020/09/01	4	9.19	0	0.00	9.19	4	3,220	0.12%
2020/08/31	3	9.00	10	9.00	9.32	-7	3,231	-0.22%
2020/08/17	0	0.00	2	8.44	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	6	8.31	8.35	-6	2,786	-0.22%
2020/08/13	2	8.11	0	0.00	8.13	2	2,719	0.07%
2020/08/11	0	0.00	3	8.19	8.18	-3	2,744	-0.11%
2020/08/10	3	8.12	4	8.17	8.14	-1	2,723	-0.04%
2020/08/06	0	0.00	6	8.05	8.04	-6	2,744	-0.22%
2020/08/05	0	0.00	15	8.05	8.05	-15	2,765	-0.54%
2020/08/04	0	0.00	5	8.03	8.03	-5	2,788	-0.18%
2020/07/31	4	8.03	0	0.00	8.06	4	2,786	0.14%
2020/07/29	0	0.00	0.1	8.01	8.06	-0.1	2,811	0.00%
2020/07/16	0	0.00	8	8.29	8.34	-8	3,024	-0.26%
2020/07/10	20	8.11	0	0.00	8.03	20	3,122	0.64%
2020/07/06	0	0.00	4	8.25	8.27	-4	3,132	-0.13%
2020/07/03	0	0.00	0.1	8.18	8.23	-0.1	3,127	0.00%
2020/07/02	0	0.00	6	8.24	8.20	-6	3,139	-0.19%
2020/06/24	4	8.29	0	0.00	8.28	4	3,199	0.13%
2020/06/23	8	8.36	269	8.32	8.36	-261	3,233	-8.07%	大賣/鉅額交易
2020/06/22	268	8.42	12	8.38	8.46	256	3,286	7.79%	大買/鉅額交易
2020/06/17	1	8.25	0	0.00	8.22	1	3,388	0.03%
2020/06/11	20	8.45	26	8.47	8.34	-6	3,653	-0.16%
2020/06/10	0	0.00	34	8.57	8.65	-34	3,674	-0.93%
2020/06/09	23	8.44	25	8.46	8.41	-2	3,786	-0.05%
2020/06/08	10	8.45	10	8.44	8.45	0	3,934	0.00%
2020/06/05	0	0.00	9	8.20	8.24	-9	3,877	-0.23%
2020/06/04	1	8.02	0	0.00	8.00	1	3,876	0.03%
2020/06/02	3	7.83	0	0.00	7.80	3	3,920	0.08%
2020/05/29	0	0.00	2	7.90	7.80	-2	3,933	-0.05%
2020/05/28	2	8.06	0	0.00	8.14	2	3,929	0.05%
2020/05/20	0	0.00	1	7.30	7.29	-1	3,777	-0.03%
2020/05/15	5	7.19	0	0.00	7.15	5	3,759	0.13%
2020/05/11	0	0.00	3	7.50	7.63	-3	3,726	-0.08%
2020/05/06	4	7.37	0	0.00	7.33	4	3,714	0.11%
2020/05/05	2	7.40	0	0.00	7.42	2	3,720	0.05%
2020/05/04	5	7.42	0	0.00	7.42	5	3,728	0.13%
2020/04/29	10	7.47	9	7.43	7.47	1	3,654	0.03%
2020/04/28	0	0.00	4	7.26	7.27	-4	3,708	-0.11%
2020/04/27	0	0.00	26	7.18	7.16	-26	3,850	-0.68%
2020/04/24	4	6.80	0	0.00	6.86	4	3,818	0.10%
2020/04/23	7	6.86	0	0.00	6.81	7	3,843	0.18%
2020/04/21	8	6.99	0	0.00	6.77	8	3,866	0.21%
2020/04/20	2	7.10	2	7.19	7.10	0	3,834	0.00%
2020/04/17	5	7.11	5	7.28	7.12	0	3,862	0.00%
2020/04/16	15	7.13	0	0.00	7.12	15	3,815	0.39%
2020/04/15	5	7.25	0	0.00	7.25	5	3,749	0.13%
2020/04/08	0	0.00	6	6.84	7.04	-6	3,929	-0.15%
2020/04/07	0	0.00	4	6.77	6.74	-4	3,962	-0.10%
2020/04/06	10	6.66	0	0.00	6.67	10	4,155	0.24%
2020/04/01	0	0.00	12	6.81	6.80	-12	4,209	-0.29%
2020/03/31	0	0.00	2	6.71	6.63	-2	4,219	-0.05%
2020/03/30	2	6.38	0	0.00	6.58	2	4,243	0.05%
2020/03/27	12	6.66	1	6.71	6.60	11	4,329	0.25%
2020/03/26	5	6.63	0	0.00	6.53	5	4,342	0.12%
2020/03/25	2	6.96	0	0.00	6.89	2	4,286	0.05%
2020/03/19	0	0.00	1	5.40	5.40	-1	4,375	-0.02%
2020/03/18	4	6.07	0	0.00	6.00	4	4,266	0.09%
2020/03/17	5	6.32	8	6.21	6.21	-3	4,242	-0.07%
2020/03/16	13	7.01	30	6.75	6.75	-17	4,161	-0.41%
2020/03/13	23	7.01	31	7.01	7.15	-8	4,089	-0.20%
2020/03/12	0	0.00	85	7.80	7.74	-85	3,916	-2.17%
2020/03/10	5.7	8.75	0	0.00	8.79	5.7	3,699	0.15%
2020/03/02	12	8.91	0	0.00	9.00	12	3,545	0.34%
2020/01/31	1.2	9.30	0	0.00	9.32	1.2	4,116	0.03%
2020/01/30	0	0.00	1	9.45	9.32	-1	4,022	-0.02%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/13	0	0.00	20	10.40	10.40	-20	3,863	-0.52%
2020/01/10	14	10.20	0	0.00	10.30	14	3,835	0.37%
2019/12/30	9	10.59	4	10.60	10.60	5	3,759	0.13%
2019/12/27	0	0.00	3	10.27	10.35	-3	3,581	-0.08%
2019/12/23	6	10.20	0	0.00	10.25	6	3,387	0.18%
2019/12/17	2	10.05	0	0.00	10.10	2	3,275	0.06%
2019/12/16	2	10.05	30	10.05	9.99	-28	3,207	-0.87%
2019/12/13	0	0.00	1	9.90	9.83	-1	3,091	-0.03%
2019/12/04	30	9.68	0	0.00	9.81	30	3,095	0.97%
2019/11/28	0	0.00	10	9.82	9.82	-10	3,107	-0.32%
2019/11/27	5	9.84	0	0.00	9.90	5	3,103	0.16%
2019/11/26	7	9.76	5	9.90	9.90	2	3,083	0.06%
2019/11/25	0.1	9.52	4	9.56	9.57	-3.9	2,972	-0.13%
2019/11/22	2	9.36	0	0.00	9.35	2	2,965	0.07%
2019/11/21	0	0.00	5	9.34	9.37	-5	2,975	-0.17%
2019/11/19	2	9.47	0	0.00	9.47	2	2,982	0.07%
2019/11/15	0	0.00	10	9.26	9.26	-10	2,993	-0.33%
2019/11/11	1	9.51	0	0.00	9.46	1	3,257	0.03%
2019/11/07	6	9.83	0	0.00	9.86	6	3,179	0.19%
2019/11/06	5	9.87	1	9.96	9.86	4	3,246	0.12%
2019/11/05	87	9.76	0	0.00	10.10	87	3,174	2.74%
2019/10/31	1	9.11	2	9.11	9.09	-1	2,913	-0.03%
2019/10/29	0	0.00	6	9.12	9.11	-6	2,956	-0.20%
2019/10/28	0	0.00	5	9.19	9.17	-5	2,965	-0.17%
2019/10/25	0	0.00	5	9.20	9.20	-5	2,970	-0.17%
2019/10/24	4	9.24	67	9.20	9.21	-63	3,010	-2.09%
2019/10/23	2	9.30	17	9.27	9.25	-15	3,027	-0.50%
2019/10/22	2	9.36	0	0.00	9.36	2	3,091	0.06%
2019/10/21	13	9.37	8	9.34	9.40	5	3,119	0.16%
2019/10/18	0	0.00	2	9.12	9.08	-2	3,208	-0.06%
2019/10/17	10	9.12	0	0.00	9.10	10	3,266	0.31%
2019/10/16	0	0.00	2	9.05	8.99	-2	3,262	-0.06%
2019/10/14	2	9.12	0	0.00	9.06	2	3,230	0.06%
2019/10/09	6	9.25	0	0.00	9.12	6	3,205	0.19%
2019/10/08	0	0.00	0.1	9.40	9.45	-0.1	3,147	0.00%
2019/10/07	1	9.49	0	0.00	9.32	1	3,152	0.03%
2019/10/04	2	9.54	0	0.00	9.51	2	3,137	0.06%
2019/10/01	2	9.79	0	0.00	9.79	2	3,154	0.06%
2019/09/27	2	9.79	0	0.00	9.74	2	3,179	0.06%
2019/09/25	1	10.00	0	0.00	9.94	1	3,226	0.03%
2019/09/24	3	10.05	0	0.00	10.00	3	3,233	0.09%
2019/09/19	0	0.00	4.3	10.15	10.15	-4.3	3,244	-0.13%
2019/09/17	0	0.00	1	10.20	10.20	-1	3,351	-0.03%
2019/09/04	0	0.00	1	10.15	10.15	-1	3,473	-0.03%
2019/08/28	0	0.00	8	9.88	9.83	-8	3,513	-0.23%
2019/08/27	0	0.00	62	9.91	9.88	-62	3,515	-1.76%
2019/08/22	0	0.00	1	9.97	9.97	-1	3,558	-0.03%
2019/08/16	0	0.00	1	9.79	9.76	-1	3,990	-0.03%
2019/08/12	0	0.00	0.1	10.10	10.15	-0.1	4,047	0.00%
2019/08/05	0	0.00	1	10.35	10.35	-1	4,223	-0.02%
2019/08/01	0	0.00	2	10.40	10.45	-2	4,449	-0.04%
2019/07/19	20	10.60	0	0.00	10.65	20	5,716	0.35%
2019/07/15	2	10.35	0	0.00	10.35	2	6,456	0.03%
2019/07/12	1	10.40	0	10.40	10.40	1	6,538	0.01%
2019/07/08	0	0.00	2	10.40	10.45	-2	6,880	-0.03%
2019/06/28	0	0.00	1	10.50	10.50	-1	7,393	-0.01%
2019/06/27	2	10.65	0	0.00	10.55	2	7,436	0.03%
2019/06/25	8	10.50	0	0.00	10.45	8	7,533	0.11%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/06/18	5	10.30	6	10.30	10.30	-1	7,832	-0.01%
2019/06/13	10	10.40	0	0.00	10.40	10	8,203	0.12%
2019/06/12	10	10.40	0	0.00	10.40	10	8,267	0.12%
2019/06/11	0	0.00	2	10.45	10.40	-2	8,401	-0.02%
2019/06/05	0	0.00	3	10.47	10.50	-3	8,624	-0.03%
2019/06/04	0	0.00	6	10.40	10.35	-6	8,749	-0.07%
2019/05/30	0	0.00	22	10.45	10.35	-22	9,623	-0.23%
2019/05/29	1	10.45	2	10.45	10.45	-1	9,685	-0.01%
2019/05/27	20	10.55	0	0.00	10.35	20	9,845	0.20%
2019/05/24	7	10.85	10	10.85	10.85	-3	9,722	-0.03%
2019/05/22	5	10.85	0	0.00	10.90	5	10,020	0.05%
2019/05/21	10	10.90	0	0.00	10.90	10	10,283	0.10%
2019/05/17	10	11.10	2	10.95	10.85	8	10,353	0.08%
2019/05/14	2	11.00	0	0.00	11.05	2	10,605	0.02%
2019/05/10	1	10.50	0	0.00	10.60	1	11,052	0.01%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	8	10.90	0	0.00	11.00	8	11,056	0.07%
2019/05/07	3	11.15	0	0.00	11.10	3	11,031	0.03%
2019/05/06	3	11.28	27	11.57	11.20	-24	10,971	-0.22%
2019/05/03	22	11.80	9	11.79	11.85	13	10,577	0.12%
2019/04/29	19	12.18	1	12.10	12.05	18	10,108	0.18%
2019/04/26	22	12.34	0	0.00	12.30	22	10,046	0.22%
2019/04/25	5	12.52	52	12.55	12.55	-47	9,951	-0.47%
2019/04/24	11	12.70	4	12.60	12.45	7	9,822	0.07%
2019/04/22	0	0.00	10	12.30	12.30	-10	9,344	-0.11%
2019/04/16	0	0.00	23	12.00	12.05	-23	9,241	-0.25%
2019/04/15	10	11.90	21	11.85	11.90	-11	9,104	-0.12%
2019/04/12	5	11.75	0	0.00	11.75	5	9,235	0.05%
2019/04/11	15	11.88	0	0.00	11.90	15	9,227	0.16%
2019/04/10	11	11.95	0	0.00	12.00	11	9,188	0.12%
2019/04/09	10	12.05	1	11.85	12.05	9	9,131	0.10%
2019/04/08	10	11.90	0	0.00	11.85	10	9,048	0.11%
2019/04/03	1	11.55	0	0.00	11.70	1	8,878	0.01%
2019/04/01	0	0.00	1	11.50	11.40	-1	8,713	-0.01%
2019/03/25	0	0.00	3	11.40	11.40	-3	8,594	-0.03%
2019/03/20	0	0.00	4	11.65	11.70	-4	8,396	-0.05%
2019/03/19	4	11.91	0	0.00	11.95	4	8,157	0.05%
2019/03/14	0	0.00	2	12.00	11.90	-2	8,071	-0.02%
2019/03/13	1	12.00	0	0.00	12.00	1	8,029	0.01%
2019/03/12	1	12.10	0	0.00	12.10	1	8,245	0.01%
2019/03/06	9	12.41	12	12.41	12.40	-3	8,456	-0.04%
2019/03/05	22	12.28	54	12.25	12.30	-32	8,093	-0.40%
2019/02/22	0	0.00	2	12.20	12.05	-2	7,434	-0.03%
2019/02/15	0	0.00	2	12.10	11.90	-2	6,849	-0.03%
2019/02/14	0	0.00	1	12.15	12.05	-1	6,813	-0.01%
2019/02/13	0	0.00	3	12.45	12.15	-3	6,807	-0.04%
2019/02/12	200	12.06	505	12.15	12.30	-305	6,656	-4.58%	大買/大賣/鉅額交易
2019/02/11	307	12.05	16	12.13	12.00	291	6,421	4.53%	大買/鉅額交易
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/22	0	0.00	1	11.05	11.10	-1	5,759	-0.02%
2019/01/21	1	11.10	0	0.00	11.10	1	5,859	0.02%
2019/01/17	8	10.95	0	0.00	10.90	8	6,114	0.13%
2019/01/15	1	10.85	0	0.00	10.90	1	6,303	0.02%
2019/01/11	5	10.90	0	0.00	10.90	5	6,485	0.08%
2019/01/04	1	10.35	10	10.30	10.35	-9	6,333	-0.14%
2019/01/02	0	0.00	2	10.95	10.95	-2	6,371	-0.03%
2018/12/24	0	0.00	1	11.05	11.05	-1	6,734	-0.01%
2018/12/22	2	10.90	0	0.00	11.00	2	6,853	0.03%
2018/12/21	0	0.00	2	11.00	10.95	-2	7,001	-0.03%
2018/12/14	4	11.38	0	0.00	11.45	4	7,950	0.05%
2018/12/13	2	11.25	0	0.00	11.30	2	8,120	0.02%
2018/12/12	2	11.28	0	0.00	11.30	2	8,196	0.02%
2018/12/06	2	11.70	0	0.00	11.40	2	8,298	0.02%
2018/12/05	10	12.25	0	0.00	11.85	10	8,402	0.12%
2018/12/04	0	0.00	2	12.00	11.85	-2	8,327	-0.02%
2018/11/29	3	11.60	51	11.46	11.80	-48	8,448	-0.57%
2018/11/26	2	11.20	1	11.20	11.25	1	8,475	0.01%
2018/11/19	15	11.55	0	0.00	11.55	15	9,637	0.16%
2018/11/15	65	11.58	1	11.75	11.60	64	10,107	0.63%
2018/11/13	1	11.20	0	0.00	11.25	1	10,618	0.01%
2018/11/09	1	11.80	0	0.00	11.65	1	11,095	0.01%
2018/10/19	2	12.60	0	0.00	12.55	2	14,236	0.01%
2018/10/12	20	13.05	0	0.00	13.10	20	14,495	0.14%
2018/10/11	2	12.93	4	12.76	12.85	-2	14,535	-0.01%
2018/10/08	2	13.65	0	0.00	13.65	2	14,426	0.01%
2018/10/05	13	13.57	0	0.00	13.60	13	14,547	0.09%
2018/10/04	85	14.04	0	0.00	14.00	85	14,490	0.59%
2018/10/03	30	14.35	0	0.00	14.10	30	14,705	0.20%
2018/10/02	50	14.25	0	0.00	14.25	50	14,676	0.34%
2018/10/01	0	0.00	53	14.58	14.50	-53	14,670	-0.36%
2018/09/28	1	14.40	0	0.00	14.45	1	14,652	0.01%
2018/09/27	0	0.00	50	14.70	14.75	-50	14,525	-0.34%
2018/09/26	10	14.80	4	14.79	14.65	6	14,427	0.04%
2018/09/25	108	14.32	0	0.00	14.40	108	14,220	0.76%	大買/鉅額交易
2018/09/21	1	13.90	0	0.00	13.95	1	13,946	0.01%
2018/09/20	3	13.75	0.7	13.90	13.95	2.3	14,010	0.02%
2018/09/14	1	13.30	0	0.00	13.40	1	14,181	0.01%
2018/09/12	1	13.05	0	0.00	13.25	1	14,253	0.01%
2018/09/10	25	13.04	4	12.95	13.00	21	14,316	0.15%
2018/09/07	0	0.00	2	13.35	13.50	-2	14,138	-0.01%
2018/09/06	7	13.42	3	13.33	13.15	4	14,021	0.03%
2018/09/05	0	0.00	1	13.75	13.65	-1	13,890	-0.01%
2018/09/04	0	0.00	20	13.65	13.80	-20	13,909	-0.14%
2018/09/03	0	0.00	45	13.80	13.65	-45	13,905	-0.32%
2018/08/31	1	14.00	18	13.92	14.00	-17	13,911	-0.12%
2018/08/30	1	14.30	5	14.40	14.30	-4	13,778	-0.03%
2018/08/29	132	13.98	6	14.06	14.00	126	13,775	0.91%	大買/鉅額交易
2018/08/28	13	14.53	72	14.50	14.45	-59	13,557	-0.44%
2018/08/27	5	14.85	1	14.85	14.95	4	13,489	0.03%
2018/08/24	3	15.18	1	15.05	15.05	2	13,586	0.01%
2018/08/23	32	15.35	1	15.35	15.50	31	13,303	0.23%
2018/08/22	16	15.24	108	15.06	15.00	-92	13,059	-0.70%	大賣/
2018/08/21	284	15.11	22	15.00	15.05	262	12,971	2.02%	大買/鉅額交易
2018/08/20	5	14.74	5	15.10	14.55	0	12,662	0.00%
2018/08/17	0	0.00	1	15.00	15.00	-1	12,321	-0.01%
2018/08/16	11	15.31	0	0.00	15.35	11	12,002	0.09%
2018/08/15	21	15.70	122	15.81	15.60	-101	11,641	-0.87%	大賣/鉅額交易
2018/08/14	143	15.00	90	15.31	15.60	53	11,049	0.48%	大買/
2018/08/13	7	14.71	120	14.90	14.45	-113	10,062	-1.12%	大賣/鉅額交易
2018/08/10	110	14.36	70	14.35	14.25	40	9,425	0.42%	大買/
2018/08/08	70	13.90	0	0.00	13.90	70	9,088	0.77%
2018/08/06	0	0.00	4	14.16	14.15	-4	8,948	-0.04%
2018/08/02	0	0.00	5	14.10	14.00	-5	8,827	-0.06%
2018/08/01	0	0.00	3	14.20	14.20	-3	8,717	-0.03%
2018/07/31	0	0.00	6	14.09	14.25	-6	8,653	-0.07%
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	7	13.84	0	0.00	13.80	7	8,311	0.08%
2018/07/25	0	0.00	1	13.50	13.65	-1	7,942	-0.01%
2018/07/24	10	13.55	0	0.00	13.45	10	7,810	0.13%
2018/07/18	2	13.50	1	13.55	13.35	1	7,402	0.01%
2018/07/17	2	13.25	0	0.00	13.35	2	7,304	0.03%
2018/07/11	3	13.30	0	0.00	13.35	3	6,918	0.04%
2018/07/10	0	0.00	1	13.00	13.00	-1	6,661	-0.02%
2018/07/09	1	12.90	0	0.00	13.00	1	6,594	0.02%
2018/07/06	0	0.00	4	12.85	12.95	-4	6,626	-0.06%
2018/07/04	0	0.00	3	12.45	12.65	-3	6,611	-0.05%
2018/06/29	1	12.80	3	12.70	12.65	-2	6,550	-0.03%
2018/06/28	0	0.00	1	13.15	13.05	-1	6,428	-0.02%
2018/06/27	5	13.11	22	13.09	13.15	-17	6,370	-0.27%
2018/06/25	1	12.85	6	12.95	12.90	-5	6,160	-0.08%
2018/06/22	0	0.00	28	12.60	12.60	-28	6,098	-0.46%
2018/06/21	0	0.00	8	12.88	12.60	-8	6,198	-0.13%
2018/06/20	0	0.00	12	12.45	12.60	-12	6,389	-0.19%
2018/06/19	0	0.00	12	12.25	12.40	-12	6,392	-0.19%
2018/06/13	0	0.00	1	12.60	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	8	12.50	12.50	-8	6,219	-0.13%
2018/06/11	1	12.40	6	12.58	12.40	-5	6,142	-0.08%
2018/06/07	0	0.00	1	12.25	12.25	-1	6,099	-0.02%
2018/06/06	6	12.10	2	12.15	12.05	4	6,105	0.07%
2018/06/05	0	0.00	2	12.15	12.10	-2	6,128	-0.03%
2018/06/04	0	0.00	4	12.10	12.20	-4	6,122	-0.07%
2018/06/01	1	11.70	9	11.79	11.85	-8	5,952	-0.13%
2018/05/31	5.8	11.31	3	11.40	11.45	2.8	5,847	0.05%
2018/05/30	4	11.21	0	0.00	11.25	4	6,534	0.06%
2018/05/29	0	0.00	9	11.29	11.40	-9	6,662	-0.14%
2018/05/25	3	10.83	0	0.00	10.80	3	7,117	0.04%
2018/05/18	12	11.02	1	11.10	11.00	11	8,899	0.12%
2018/05/16	2	10.75	2	10.80	10.80	0	9,034	0.00%
2018/05/14	0	0.00	1	11.05	10.85	-1	9,553	-0.01%
2018/05/11	0	0.00	2	11.13	10.90	-2	9,629	-0.02%
2018/05/10	2	10.90	8	10.89	11.00	-6	9,646	-0.06%
2018/05/04	1	10.45	1	10.45	10.50	0	10,028	0.00%
2018/05/02	2	10.50	0	0.00	10.50	2	10,318	0.02%
2018/04/30	2	10.80	0	0.00	10.80	2	10,792	0.02%
2018/04/25	1	10.80	5	10.80	10.90	-4	11,433	-0.03%
2018/04/24	1	11.25	0	0.00	11.00	1	11,765	0.01%
2018/04/23	2	11.25	10	11.25	11.20	-8	12,093	-0.07%
2018/04/20	10	11.35	0	0.00	11.40	10	12,365	0.08%
2018/04/19	0	0.00	50	11.30	11.25	-50	13,211	-0.38%
2018/04/17	2	11.15	0	0.00	11.15	2	14,097	0.01%
2018/04/16	0	0.00	5	11.30	11.15	-5	15,298	-0.03%
2018/04/13	0	0.00	1	11.35	11.35	-1	15,988	-0.01%
2018/04/12	5	11.33	0	0.00	11.30	5	17,051	0.03%
2018/04/11	5	11.60	0.8	11.60	11.60	4.2	17,184	0.02%
2018/04/10	0	0.00	22	11.90	11.80	-22	17,410	-0.13%
2018/04/09	0	0.00	20	11.90	12.00	-20	17,679	-0.11%
2018/04/02	25	11.94	3	11.88	11.90	22	18,769	0.12%
2018/03/31	0	0.00	3.2	11.79	11.80	-3.2	19,565	-0.02%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/29	4	11.55	4	11.53	11.55	0	20,503	0.00%
2018/03/28	2	11.50	5	11.50	11.45	-3	20,514	-0.01%
2018/03/27	1	11.05	5	11.15	11.15	-4	20,452	-0.02%
2018/03/26	6	10.81	0	0.00	10.85	6	20,399	0.03%
2018/03/23	17	11.14	19	11.05	10.95	-2	20,320	-0.01%
2018/03/22	12	11.98	0	0.00	11.80	12	20,021	0.06%
2018/03/19	4	12.20	0	0.00	12.05	4	20,064	0.02%
2018/03/14	0	0.00	1	12.30	12.30	-1	20,742	0.00%
2018/03/13	0	0.00	2	12.50	12.40	-2	20,768	-0.01%
2018/03/12	2	12.30	0	0.00	12.35	2	20,728	0.01%
2018/03/09	1	12.30	0	0.00	12.30	1	20,818	0.00%
2018/03/08	1	12.55	0	0.00	12.50	1	20,854	0.00%
2018/03/07	0	0.00	0.9	12.45	12.35	-0.9	20,770	0.00%
2018/03/05	20	12.90	73	12.60	12.20	-53	20,585	-0.26%
2018/03/02	8	13.46	0	0.00	13.55	8	19,892	0.04%
2018/03/01	24	13.83	12	13.65	13.85	12	19,740	0.06%
2018/02/27	5	13.47	6	13.60	13.45	-1	19,364	-0.01%
2018/02/23	278	13.82	217	13.93	13.50	61	18,999	0.32%	大買/大賣/
2018/02/22	3	13.68	0	0.00	13.60	3	18,331	0.02%
2018/02/21	0	0.00	27	13.45	13.55	-27	18,062	-0.15%
2018/02/12	50	12.80	0	0.00	12.80	50	17,554	0.28%
2018/02/09	6.2	12.18	5	11.80	12.45	1.2	17,463	0.01%
2018/02/08	0	0.00	14	12.13	12.20	-14	17,444	-0.08%
2018/02/07	4	12.45	12	12.45	12.25	-8	17,399	-0.05%
2018/02/06	30	12.20	7	12.28	12.25	23	17,268	0.13%
2018/02/05	6	12.68	5	12.58	12.85	1	16,969	0.01%
2018/01/31	4	12.70	10	12.85	12.95	-6	16,955	-0.04%
2018/01/30	11	13.07	1	13.05	13.05	10	16,808	0.06%
2018/01/26	5	13.05	5	13.20	13.15	0	16,589	0.00%
2018/01/25	6	13.20	6	13.16	13.25	0	16,668	0.00%
2018/01/24	14	13.13	14	13.09	13.05	0	16,514	0.00%
2018/01/23	0	0.00	12	12.68	12.75	-12	16,150	-0.07%
2018/01/22	21	12.59	8	12.50	12.55	13	16,061	0.08%
2018/01/19	0	0.00	8	12.81	12.75	-8	15,954	-0.05%
2018/01/18	7	12.65	59	12.64	12.65	-52	16,342	-0.32%
2018/01/17	31	13.03	8	13.01	12.90	23	16,235	0.14%
2018/01/16	1	13.00	0	0.00	13.20	1	15,894	0.01%
2018/01/15	61	13.38	15	13.31	13.05	46	15,631	0.29%
2018/01/12	23	13.89	912	14.09	13.90	-889	14,781	-6.01%	大賣/鉅額交易
2018/01/11	35	14.00	23	13.88	13.90	12	14,390	0.08%
2018/01/10	1,012	14.40	41	14.09	14.00	971	13,953	6.96%	大買/鉅額交易
2018/01/09	0	0.00	6	13.65	13.70	-6	12,861	-0.05%
2018/01/08	50	13.34	28	13.31	13.40	22	12,193	0.18%
2018/01/05	1	12.85	17	12.73	12.85	-16	11,174	-0.14%
2018/01/04	0	0.00	33	12.95	12.70	-33	10,964	-0.30%
2018/01/03	18	12.68	4	12.83	12.75	14	10,724	0.13%
2018/01/02	10	12.90	15	12.90	12.85	-5	10,405	-0.05%