耿鼎 (1524)-富邦-中壢券商分點個股進出

台股 » 個股 » 耿鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

耿鼎

(1524)

可現股當沖

股價
38.65
漲跌
▲0.30
漲幅
+0.78%
成交量
5,867張
產業
上市汽車類股
214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

耿鼎 (1524)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	38.18	10	38.04	38.65	-8	6,566	-0.12%
2024/12/02	39	39.13	40	38.43	38.35	-1	6,478	-0.02%
2024/11/29	35	38.85	3	38.90	39.15	32	6,415	0.50%
2024/11/28	27	38.46	12	37.78	38.60	15	6,372	0.24%
2024/11/27	49	39.40	25	38.66	38.60	24	6,289	0.38%
2024/11/26	40	39.91	39	39.68	39.65	1	6,155	0.02%
2024/11/25	29	39.40	22.3	39.42	38.90	6.7	5,919	0.11%
2024/11/22	3	38.68	66.3	38.42	38.50	-63.3	5,697	-1.11%
2024/11/21	6	37.58	13	37.54	37.35	-7	5,550	-0.13%
2024/11/20	14	37.56	14.3	37.54	37.60	-0.3	5,499	-0.01%
2024/11/19	38	37.62	31.1	37.86	37.50	6.9	5,439	0.13%
2024/11/18	27	37.17	7	37.14	36.80	20	5,362	0.37%
2024/11/15	104	38.45	199.3	37.98	37.70	-95.3	5,283	-1.80%	大買/大賣/
2024/11/14	48	37.77	24	37.84	37.70	24	5,021	0.48%
2024/11/13	35	37.18	35.4	37.49	38.40	-0.4	4,784	-0.01%
2024/11/12	63	37.64	44.4	37.65	36.05	18.7	4,446	0.42%
2024/11/11	9	36.43	47.5	36.73	37.00	-38.5	3,816	-1.01%
2024/11/08	0.6	35.79	0	0.00	34.60	0.6	3,623	0.02%
2024/11/07	0	0.00	3	35.82	35.80	-3	3,579	-0.08%
2024/11/06	0	0.00	1	34.90	35.20	-1	3,534	-0.03%
2024/11/01	1	35.10	10	35.22	35.35	-9	3,570	-0.25%
2024/10/30	2	34.98	52	34.80	34.85	-50	3,557	-1.41%
2024/10/29	8	35.27	5	35.24	35.00	3	3,547	0.08%
2024/10/28	1	35.45	2	35.58	35.70	-1	3,508	-0.03%
2024/10/25	76	36.63	27	36.48	36.30	49	3,433	1.43%
2024/10/24	63	37.07	60.5	36.60	36.20	2.5	3,290	0.08%
2024/10/23	2	36.35	2	36.13	35.80	0	2,970	0.00%
2024/10/22	9	36.02	8	35.89	35.90	1	2,900	0.03%
2024/10/21	0	0.00	1	35.05	35.30	-1	2,860	-0.03%
2024/10/18	6	35.05	12	35.53	34.75	-6	2,864	-0.21%
2024/10/17	0	0.00	4	35.91	35.55	-4	2,857	-0.14%
2024/10/16	20	35.63	1	35.90	35.65	19	2,868	0.66%
2024/10/15	1	35.45	1.1	35.75	35.85	-0.1	2,871	0.00%
2024/10/14	2	34.73	1	35.00	34.95	1	2,822	0.04%
2024/10/11	4	34.91	0	0.00	35.00	4	2,820	0.14%
2024/10/09	2	34.83	1	34.70	34.60	1	2,869	0.03%
2024/10/08	2	34.98	0	0.00	34.55	2	2,863	0.07%
2024/10/07	0	0.00	9	35.36	35.40	-9	2,890	-0.31%
2024/10/04	8	34.59	2	34.70	34.90	6	2,891	0.21%
2024/10/01	0	0.00	1	35.50	35.30	-1	2,883	-0.03%
2024/09/30	2	35.43	3	35.65	35.55	-1	2,876	-0.03%
2024/09/27	13	35.81	11	36.10	35.65	2	2,858	0.07%
2024/09/26	7	36.08	8	36.34	36.15	-1	2,777	-0.04%
2024/09/25	16	36.14	8	36.28	36.50	8	2,712	0.29%
2024/09/24	37	36.03	18	36.11	36.30	19	2,607	0.73%
2024/09/23	118.5	34.83	31	35.48	36.00	87.5	2,438	3.59%	大買/
2024/09/20	3	33.95	17.5	33.88	34.25	-14.5	2,124	-0.68%
2024/09/19	1	32.45	1	32.60	32.45	0	1,939	0.00%
2024/09/18	1	32.55	4	32.55	32.70	-3	1,958	-0.15%
2024/09/16	3.1	32.85	10	32.98	33.05	-7	1,943	-0.36%
2024/09/13	30	33.07	25	32.90	32.80	5	1,926	0.26%
2024/09/12	1	32.05	0	0.00	31.80	1	1,887	0.05%
2024/09/11	3.5	32.03	0	0.00	31.70	3.5	1,894	0.18%
2024/09/10	6	32.92	13	32.63	32.15	-7	1,861	-0.38%
2024/09/09	5	32.08	1	31.95	31.70	4	1,744	0.23%
2024/09/06	7	31.56	12	31.62	32.25	-5	1,735	-0.29%
2024/09/05	1	30.30	1.5	30.15	29.95	-0.5	1,682	-0.03%
2024/09/02	0	0.00	3	31.00	30.95	-3	1,874	-0.16%
2024/08/29	6	30.50	0	0.00	30.50	6	2,403	0.25%
2024/08/28	2	30.50	0	0.00	30.65	2	2,568	0.08%
2024/08/27	1	30.40	0	0.00	30.40	1	2,657	0.04%
2024/08/26	0	0.00	3	30.65	30.40	-3	2,796	-0.11%
2024/08/21	0	0.00	1	30.25	29.85	-1	3,369	-0.03%
2024/08/20	0	0.00	1	30.20	30.15	-1	3,394	-0.03%
2024/08/15	2	29.65	0	0.00	29.65	2	3,546	0.06%
2024/08/14	1	29.95	0	0.00	29.70	1	3,627	0.03%
2024/08/12	0	30.10	3	30.17	29.85	-3	3,748	-0.08%
2024/08/07	1	28.10	4	28.95	29.10	-3	4,441	-0.07%
2024/08/06	0	0.00	2	26.85	27.65	-2	4,700	-0.04%
2024/08/05	5	28.18	1	27.90	27.85	4	4,818	0.08%
2024/08/02	1	31.10	0	0.00	30.90	1	4,864	0.02%
2024/08/01	0	0.00	0.1	31.60	31.85	-0.1	4,916	0.00%
2024/07/31	1.1	31.14	1	31.00	30.90	0.1	4,984	0.00%
2024/07/30	0	31.10	1	31.15	31.15	-1	5,045	-0.02%
2024/07/29	0	0.00	2	31.03	30.40	-2	5,218	-0.04%
2024/07/26	4	30.79	1	30.95	30.75	3	5,245	0.06%
2024/07/18	3	32.00	0	0.00	31.85	3	5,288	0.06%
2024/07/17	1	32.85	0	0.00	32.25	1	5,290	0.02%
2024/07/16	1	32.85	0	0.00	32.50	1	5,290	0.02%
2024/07/12	1	32.90	0	0.00	32.80	1	5,445	0.02%
2024/07/11	8.5	32.83	0	0.00	32.75	8.5	5,478	0.16%
2024/07/10	1	34.25	0	0.00	34.10	1	5,519	0.02%
2024/07/09	2	33.98	0	0.00	33.80	2	5,564	0.04%
2024/07/08	0	0.00	4	34.86	34.70	-4	5,621	-0.07%
2024/07/05	0	0.00	3	35.27	35.30	-3	5,650	-0.05%
2024/07/04	1	34.90	1	34.90	34.75	0	5,693	0.00%
2024/07/03	1	35.10	1	35.10	35.10	0	5,810	0.00%
2024/07/02	1	34.50	0	0.00	34.30	1	5,918	0.02%
2024/07/01	0	0.00	1	34.50	34.50	-1	6,073	-0.02%
2024/06/27	1	34.80	0	0.00	34.75	1	6,473	0.02%
2024/06/26	0	0.00	1	35.55	35.55	-1	6,518	-0.02%
2024/06/24	1	35.70	1	35.10	34.75	0	6,650	0.00%
2024/06/21	2	35.50	28	35.74	35.80	-26	6,661	-0.39%
2024/06/20	2	35.33	0	0.00	35.45	2	6,672	0.03%
2024/06/19	4	35.64	0	0.00	35.15	4	6,686	0.06%
2024/06/18	0	0.00	1	35.30	35.35	-1	6,711	-0.01%
2024/06/17	1	34.95	1	35.05	34.95	0	6,770	0.00%
2024/06/14	2	35.03	2.1	34.81	34.80	-0.1	6,858	0.00%
2024/06/13	3	35.00	0	0.00	34.80	3	7,070	0.04%
2024/06/12	7	35.05	1.1	35.21	35.20	5.9	7,077	0.08%
2024/06/11	6	35.90	1	36.90	35.35	5	7,198	0.07%
2024/06/07	0	0.00	1	36.25	36.20	-1	7,429	-0.01%
2024/06/06	10	37.11	9.2	36.72	36.70	0.8	7,606	0.01%
2024/06/05	3.1	36.96	0	0.00	36.80	3.1	7,584	0.04%
2024/06/04	72.1	39.08	61.2	37.90	36.90	11	7,583	0.14%
2024/06/03	13.1	37.66	14	37.80	38.10	-0.9	7,209	-0.01%
2024/05/31	9.1	37.16	1	37.10	37.65	8.1	7,106	0.11%
2024/05/30	7.1	37.20	5	36.60	36.95	2.1	7,117	0.03%
2024/05/29	12	37.70	24.6	37.67	37.60	-12.6	7,078	-0.18%
2024/05/28	10.1	36.95	28	36.32	36.50	-17.9	6,893	-0.26%
2024/05/27	6	34.30	1	34.55	34.65	5	6,968	0.07%
2024/05/24	11	34.25	0	0.00	34.25	11	7,651	0.14%
2024/05/23	17	34.58	2	34.45	34.65	15	7,729	0.19%
2024/05/22	2	35.40	4	35.74	35.55	-2	7,781	-0.03%
2024/05/21	2	35.60	2	35.68	35.90	0	8,012	0.00%
2024/05/20	10	35.75	6	35.67	35.60	4	8,033	0.05%
2024/05/17	15	35.10	0	0.00	35.10	15	8,020	0.19%
2024/05/16	2	35.73	2	35.50	35.40	0	8,057	0.00%
2024/05/15	3	36.02	5	36.70	35.90	-2	8,175	-0.02%
2024/05/14	7.4	36.42	19	36.51	35.60	-11.6	8,086	-0.14%
2024/05/13	37	37.06	30	37.77	37.00	7	7,935	0.09%
2024/05/10	14	36.43	5	36.91	37.20	9	7,560	0.12%
2024/05/09	3	35.67	11	35.25	35.40	-8	7,300	-0.11%
2024/05/08	22	37.25	26	37.17	37.10	-4	7,172	-0.06%
2024/05/07	4	36.75	2	36.90	36.90	2	7,115	0.03%
2024/05/06	5	37.07	7	36.91	36.90	-2	7,086	-0.03%
2024/05/03	5	36.48	0.1	35.95	36.00	4.9	7,050	0.07%
2024/05/02	9.1	35.76	11.1	36.59	36.50	-2	7,049	-0.03%
2024/04/30	1	34.65	0	0.00	34.20	1	6,902	0.01%
2024/04/24	0	0.00	1	34.95	34.65	-1	6,886	-0.01%
2024/04/22	1	33.75	0	0.00	33.70	1	6,932	0.01%
2024/04/19	2	34.35	0	0.00	34.35	2	6,926	0.03%
2024/04/18	7	35.47	11	36.17	36.05	-4	6,896	-0.06%
2024/04/17	1	33.90	7	34.05	34.05	-6	6,834	-0.09%
2024/04/16	25	33.56	0	0.00	33.30	25	6,847	0.37%
2024/04/15	11	36.28	4	36.35	36.10	7	6,773	0.10%
2024/04/12	0	0.00	14.7	36.44	36.75	-14.7	6,737	-0.22%
2024/04/11	14	35.58	19	35.90	35.65	-5	6,660	-0.08%
2024/04/10	9	37.05	4	37.24	37.10	5	6,661	0.08%
2024/04/09	9	37.43	2	37.48	37.30	7	6,645	0.11%
2024/04/08	22	37.80	6	37.83	37.60	16	6,602	0.24%
2024/04/03	7.3	38.14	10	37.83	37.85	-2.7	6,545	-0.04%
2024/04/02	1	37.30	16.3	37.36	37.45	-15.3	6,454	-0.24%
2024/04/01	17	37.39	81	37.40	37.05	-64	6,346	-1.01%
2024/03/29	0	0.00	13	36.25	36.25	-13	6,146	-0.21%
2024/03/28	12.1	36.73	42	36.80	36.80	-29.9	6,132	-0.49%
2024/03/27	3	34.82	0	0.00	35.60	3	6,083	0.05%
2024/03/26	1	35.55	1	35.05	34.75	0	6,086	0.00%
2024/03/25	53	36.13	11	35.50	35.50	42	6,143	0.68%
2024/03/22	3	35.98	6	35.72	35.65	-3	6,211	-0.05%
2024/03/21	38.2	36.69	3.3	36.60	36.15	34.9	6,299	0.55%
2024/03/20	2	36.45	7	36.70	36.65	-5	6,406	-0.08%
2024/03/19	5	37.05	27	37.18	36.60	-22	6,813	-0.32%
2024/03/18	29	36.49	56.5	37.10	37.15	-27.5	7,186	-0.38%
2024/03/15	7	35.95	3	35.72	35.25	4	7,458	0.05%
2024/03/14	9	36.28	29.2	36.34	35.80	-20.2	9,099	-0.22%
2024/03/13	25	36.48	27	35.72	35.85	-2	10,740	-0.02%
2024/03/12	30	33.94	55	35.72	36.10	-25	10,643	-0.23%
2024/03/11	13	33.18	0	0.00	32.85	13	10,516	0.12%
2024/03/08	8	33.00	5	32.70	32.65	3	10,568	0.03%
2024/03/07	2	33.45	14	33.60	33.25	-12	10,592	-0.11%
2024/03/06	7.2	34.70	3	34.93	34.40	4.2	10,571	0.04%
2024/03/05	2	34.73	5	34.68	34.50	-3	10,538	-0.03%
2024/03/04	3.2	35.71	138	35.52	35.40	-134.8	10,468	-1.29%	大賣/鉅額交易
2024/03/01	29	36.49	31	36.25	36.10	-2	10,409	-0.02%
2024/02/29	20	36.05	29	36.37	36.30	-9	10,345	-0.09%
2024/02/27	118	36.14	94	35.83	35.80	24	10,066	0.24%	大買/
2024/02/26	36	34.86	15	34.81	34.70	21	9,441	0.22%
2024/02/23	2	34.03	8	34.08	33.85	-6	9,436	-0.06%
2024/02/22	79	34.95	20.3	34.80	34.80	58.7	9,562	0.61%
2024/02/21	3	33.68	7	33.79	34.15	-4	9,530	-0.04%
2024/02/20	6	33.37	2	33.45	33.50	4	9,691	0.04%
2024/02/19	9	34.16	30	34.05	33.85	-21	9,922	-0.21%
2024/02/16	17	33.55	20	33.71	33.90	-3	10,048	-0.03%
2024/02/15	1	32.20	8	32.19	32.25	-7	9,915	-0.07%
2024/02/05	1	30.80	3	30.87	30.80	-2	9,937	-0.02%
2024/01/31	0	0.00	1	30.80	30.80	-1	10,271	-0.01%
2024/01/30	2	31.28	8	31.50	31.15	-6	10,408	-0.06%
2024/01/29	3	31.35	0	0.00	31.40	3	10,607	0.03%
2024/01/26	0	0.00	6	30.68	30.90	-6	10,976	-0.05%
2024/01/24	3	30.65	1	30.95	30.75	2	11,385	0.02%
2024/01/23	1	30.20	2	30.60	30.85	-1	12,003	-0.01%
2024/01/22	2	29.93	1	29.85	30.10	1	12,201	0.01%
2024/01/19	7	29.67	2	29.80	29.55	5	12,721	0.04%
2024/01/18	2	29.50	0	0.00	29.65	2	13,542	0.01%
2024/01/17	2	29.70	3	30.00	29.40	-1	15,254	-0.01%
2024/01/16	37	30.03	17	30.04	29.95	20	15,686	0.13%
2024/01/15	1	30.65	12	30.62	30.70	-11	15,751	-0.07%
2024/01/12	12	30.44	0	0.00	30.30	12	16,113	0.07%
2024/01/11	21	31.08	0	31.55	31.00	21	16,475	0.13%
2024/01/10	1	31.55	7	31.48	31.35	-6	16,535	-0.04%
2024/01/09	2	31.90	0	0.00	32.25	2	16,656	0.01%
2024/01/08	16	32.40	0	32.65	32.25	16	16,763	0.10%
2024/01/05	16	32.35	0.1	32.70	32.30	15.9	16,932	0.09%
2024/01/04	4.3	32.59	17	32.77	32.50	-12.7	17,141	-0.07%
2024/01/03	1	33.05	0	0.00	33.20	1	17,183	0.01%
2024/01/02	18	33.91	10	33.50	33.75	8	17,288	0.05%
2023/12/29	14	33.15	1	33.40	33.45	13	17,348	0.07%
2023/12/28	7.1	32.67	2.2	32.97	33.05	4.9	17,391	0.03%
2023/12/27	3	32.65	0	0.00	32.55	3	17,405	0.02%
2023/12/26	1.1	32.96	2	33.05	32.75	-1	17,451	-0.01%
2023/12/25	19	32.88	1.1	32.71	32.60	17.9	17,452	0.10%
2023/12/22	12	33.41	5	33.43	33.25	7	17,514	0.04%
2023/12/21	23	33.69	3	33.77	33.75	20	18,092	0.11%
2023/12/20	12	34.19	6.5	34.10	34.10	5.5	18,216	0.03%
2023/12/19	7	33.66	12	33.88	34.10	-5	18,190	-0.03%
2023/12/18	9	34.97	29.1	34.49	34.40	-20.1	18,139	-0.11%
2023/12/15	22	35.86	47	35.49	35.10	-25	18,077	-0.14%
2023/12/14	72	37.54	55	36.68	36.45	17	17,987	0.09%
2023/12/13	48	37.60	51	37.10	37.95	-3	17,565	-0.02%
2023/12/12	102	36.98	100	37.35	36.70	2	17,254	0.01%	大買/
2023/12/11	317.1	38.20	291	38.29	37.25	26.1	17,208	0.15%	大買/大賣/
2023/12/08	265	34.51	285.7	34.79	36.50	-20.7	16,807	-0.12%	大買/大賣/
2023/12/07	50	32.10	13	33.15	33.20	37	15,541	0.24%
2023/12/06	18	30.13	5	30.13	30.20	13	15,389	0.08%
2023/12/05	15	28.97	5	28.87	29.00	10	15,340	0.07%
2023/12/04	27	30.56	4	29.91	29.70	23	15,418	0.15%
2023/12/01	6	30.37	2	30.50	30.55	4	15,326	0.03%
2023/11/29	3	30.25	4	30.21	30.05	-1	15,278	-0.01%
2023/11/28	7	29.83	1	29.70	29.95	6	15,313	0.04%
2023/11/27	7	29.46	9	29.34	29.25	-2	15,292	-0.01%
2023/11/24	1	30.05	0	0.00	30.10	1	15,260	0.01%
2023/11/22	7	30.66	9	30.64	30.70	-2	15,137	-0.01%
2023/11/21	18.1	30.91	7.3	31.02	30.80	10.8	15,042	0.07%
2023/11/20	51	31.23	61.1	31.55	31.40	-10.1	14,791	-0.07%
2023/11/17	29	30.80	13	30.67	30.75	16	14,540	0.11%
2023/11/16	22	30.43	27.6	30.50	30.55	-5.6	14,327	-0.04%
2023/11/15	3.2	29.84	8	29.59	29.85	-4.8	14,029	-0.03%
2023/11/14	1	28.50	0	0.00	28.55	1	13,816	0.01%
2023/11/13	6	28.43	10.1	28.41	28.40	-4.1	13,752	-0.03%
2023/11/10	17	28.35	16	28.26	27.80	1	13,665	0.01%
2023/11/09	11	29.24	18	28.74	28.70	-7	13,528	-0.05%
2023/11/08	4	29.14	11.5	28.92	29.20	-7.5	13,452	-0.06%
2023/11/07	17	28.66	3	28.60	28.65	14	13,297	0.11%
2023/11/06	51.1	30.10	41.2	29.26	29.20	9.9	13,147	0.08%
2023/11/03	34	31.09	27	30.83	30.60	7	12,939	0.05%
2023/11/02	36	30.39	44	30.29	30.70	-8	12,539	-0.06%
2023/11/01	2	30.13	13	29.88	30.30	-11	12,305	-0.09%
2023/10/31	77.1	31.00	62.3	30.80	30.15	14.8	12,031	0.12%
2023/10/30	7	29.99	16.5	30.10	29.95	-9.5	11,385	-0.08%
2023/10/27	54	29.77	52	29.86	30.30	2	11,158	0.02%
2023/10/26	90.4	29.25	128	29.18	29.90	-37.7	10,624	-0.35%	大賣/
2023/10/25	218.4	30.55	226.1	30.42	28.40	-7.7	9,792	-0.08%	大買/大賣/
2023/10/24	64.1	28.38	43.5	28.45	29.50	20.6	8,074	0.26%
2023/10/23	5.1	26.74	6	26.98	26.85	-0.9	7,617	-0.01%
2023/10/20	57.5	27.57	62	27.60	27.55	-4.5	7,510	-0.06%
2023/10/19	35	27.60	41.1	27.44	27.20	-6.1	7,136	-0.09%
2023/10/18	11	26.69	10.2	26.51	26.40	0.8	6,727	0.01%
2023/10/17	6	26.88	4	27.04	26.45	2	6,612	0.03%
2023/10/16	12.1	26.35	8.5	26.31	26.75	3.6	6,455	0.06%
2023/10/13	10	27.25	24	27.25	27.25	-14	6,322	-0.22%
2023/10/12	16	27.05	25	26.89	27.10	-9	6,138	-0.15%
2023/10/11	4	26.56	13	26.85	26.00	-9	5,910	-0.15%
2023/10/06	8	26.83	3	26.65	26.55	5	5,836	0.09%
2023/10/05	48	26.56	42	26.41	26.40	6	5,690	0.11%
2023/10/04	9	26.13	8	26.31	26.35	1	5,561	0.02%
2023/10/03	1	26.20	0	0.00	26.00	1	5,447	0.02%
2023/10/02	5	26.02	22	25.88	26.10	-17	5,375	-0.32%
2023/09/28	1	26.05	20	26.09	26.00	-19	5,304	-0.36%
2023/09/27	5	25.93	4	25.93	26.15	1	5,258	0.02%
2023/09/26	125	26.84	110.1	26.48	26.10	14.9	5,177	0.29%	大買/大賣/
2023/09/25	27.2	25.44	26	25.93	26.25	1.2	4,504	0.03%
2023/09/22	13	25.40	2	24.50	25.30	11	4,343	0.25%
2023/09/21	1	24.35	1	24.50	24.50	0	4,260	0.00%
2023/09/20	1	24.95	1	25.05	24.55	0	4,215	0.00%
2023/09/19	0	0.00	20	25.39	24.90	-20	4,173	-0.48%
2023/09/18	16	25.28	5	25.33	25.30	11	4,043	0.27%
2023/09/15	4	25.64	4.4	25.51	25.35	-0.4	3,981	-0.01%
2023/09/14	19	26.20	15	26.21	26.10	4	3,821	0.10%
2023/09/13	153.4	26.32	109	26.47	26.20	44.4	3,356	1.32%	大買/大賣/
2023/09/12	22	24.62	45	24.97	25.25	-23	2,103	-1.09%
2023/09/11	5	23.67	4	23.80	23.40	1	1,635	0.06%
2023/09/08	4	23.40	6	23.33	23.15	-2	1,754	-0.11%
2023/09/07	15	23.45	17	23.32	23.35	-2	1,875	-0.11%
2023/09/06	2	22.35	0	0.00	22.20	2	1,794	0.11%
2023/09/04	0	0.00	1	22.75	22.75	-1	2,218	-0.05%
2023/09/01	13	22.21	15	22.58	22.70	-2	2,196	-0.09%
2023/08/31	4	22.05	4	22.05	22.00	0	2,137	0.00%
2023/08/30	0	0.00	3	21.78	21.85	-3	2,144	-0.14%
2023/08/28	0	0.00	2	21.00	20.75	-2	2,145	-0.09%
2023/08/23	1	20.75	0	0.00	20.75	1	2,305	0.04%
2023/08/22	0	0.00	1	20.85	20.85	-1	2,320	-0.04%
2023/08/16	1	20.25	1	20.45	20.55	0	2,333	0.00%
2023/08/15	0	0.00	1	20.50	20.65	-1	2,340	-0.04%
2023/08/14	1	20.30	0	0.00	20.20	1	2,345	0.04%
2023/08/11	1	20.95	0	0.00	20.80	1	2,342	0.04%
2023/08/10	1	21.05	0	0.00	20.90	1	2,351	0.04%
2023/08/09	1	21.40	1	21.30	21.30	0	2,357	0.00%
2023/08/08	1	21.60	0	0.00	21.55	1	2,354	0.04%
2023/08/07	0	0.00	26	21.71	21.75	-26	2,398	-1.08%
2023/08/02	1	21.65	0	0.00	21.60	1	2,436	0.04%
2023/08/01	2	22.00	0	0.00	22.00	2	2,446	0.08%
2023/07/27	1	22.40	0	0.00	22.50	1	2,493	0.04%
2023/07/26	3	22.25	1	22.15	22.15	2	2,502	0.08%
2023/07/25	6	21.73	12	21.49	22.00	-6	2,505	-0.24%
2023/07/24	1	21.40	0	0.00	21.30	1	2,509	0.04%
2023/07/19	1	21.90	5	22.01	21.85	-4	2,575	-0.16%
2023/07/18	3	22.40	1	22.15	22.25	2	2,631	0.08%
2023/07/17	0	0.00	0	23.00	22.65	0	2,682	0.00%
2023/07/14	0	0.00	2	22.55	22.40	-2	2,704	-0.07%
2023/07/13	1	22.65	2	22.40	22.35	-1	2,740	-0.04%
2023/07/11	2	22.88	6	22.70	22.70	-4	2,786	-0.14%
2023/07/10	2	23.13	0	0.00	23.05	2	2,825	0.07%
2023/07/07	8	23.07	7	23.15	23.15	1	2,893	0.03%
2023/07/06	0	0.00	3	23.85	23.40	-3	2,920	-0.10%
2023/07/05	2	24.00	0	0.00	23.90	2	2,965	0.07%
2023/07/04	0	0.00	2	24.00	24.35	-2	3,034	-0.07%
2023/07/03	5	23.58	0	0.00	23.50	5	3,012	0.17%
2023/06/30	2	23.55	0	0.00	23.50	2	3,057	0.07%
2023/06/29	1	23.60	6	23.70	23.65	-5	3,109	-0.16%
2023/06/27	3	23.73	0	0.00	23.35	3	3,229	0.09%
2023/06/26	3	24.10	1	24.10	23.95	2	3,295	0.06%
2023/06/21	2	24.40	42	24.33	24.35	-40	3,436	-1.16%
2023/06/19	6	23.95	30	24.20	23.95	-24	4,230	-0.57%
2023/06/16	20	24.70	26	24.71	24.25	-6	4,560	-0.13%
2023/06/15	18	24.94	38	24.54	24.50	-20	4,559	-0.44%
2023/06/14	33	25.05	51	25.09	25.00	-18	4,740	-0.38%
2023/06/13	57	24.74	12	24.59	24.75	45	4,603	0.98%
2023/06/12	12	24.05	1	24.65	23.90	11	4,470	0.25%
2023/06/09	51	24.91	17.1	24.96	24.75	33.9	4,444	0.76%
2023/06/08	28.1	24.53	5	24.73	24.45	23.1	4,412	0.52%
2023/06/07	1	23.05	3	23.25	23.00	-2	4,466	-0.04%
2023/06/06	5	23.16	0	0.00	23.15	5	4,590	0.11%
2023/06/02	3	23.30	0	0.00	23.30	3	4,780	0.06%
2023/06/01	0	0.00	5	23.13	23.15	-5	4,789	-0.10%
2023/05/31	5	23.57	6	23.57	23.50	-1	4,788	-0.02%
2023/05/30	11	23.23	10	22.73	23.60	1	4,739	0.02%
2023/05/29	0	0.00	1	22.40	22.35	-1	4,687	-0.02%
2023/05/26	3	22.03	2	21.85	21.90	1	4,732	0.02%
2023/05/25	2	22.33	0	0.00	22.25	2	4,755	0.04%
2023/05/23	5	22.75	1	22.75	22.65	4	4,954	0.08%
2023/05/22	2	22.25	2	22.58	22.70	0	5,000	0.00%
2023/05/19	1	22.35	0	0.00	22.30	1	5,015	0.02%
2023/05/18	1	22.30	0	0.00	22.35	1	5,026	0.02%
2023/05/17	1	22.35	0	0.00	22.25	1	5,044	0.02%
2023/05/15	6	21.65	1	21.85	21.80	5	5,099	0.10%
2023/05/10	10	22.75	1	22.75	22.75	9	5,271	0.17%
2023/05/08	1	23.20	0	0.00	23.20	1	5,574	0.02%
2023/05/04	2	23.35	0	0.00	23.30	2	5,799	0.03%
2023/05/03	2	23.15	0	0.00	23.60	2	6,021	0.03%
2023/04/28	10	23.70	0	0.00	23.70	10	6,106	0.16%
2023/04/27	1	23.20	7	23.36	23.35	-6	6,101	-0.10%
2023/04/26	3	23.35	0	0.00	23.30	3	6,096	0.05%
2023/04/25	6	23.40	0	0.00	23.40	6	6,091	0.10%
2023/04/24	12	23.88	6	23.90	24.05	6	6,064	0.10%
2023/04/21	1	24.00	2	23.80	23.75	-1	6,067	-0.02%
2023/04/20	9	24.61	5	24.67	24.60	4	6,074	0.07%
2023/04/19	0	0.00	19	25.31	25.25	-19	6,032	-0.31%
2023/04/18	10	25.30	1	25.70	25.20	9	6,030	0.15%
2023/04/17	1	25.60	10	25.66	25.50	-9	6,020	-0.15%
2023/04/14	0	0.00	10	25.50	25.50	-10	6,025	-0.17%
2023/04/13	12	25.52	7	25.59	25.30	5	6,034	0.08%
2023/04/12	9	26.69	1	26.60	26.55	8	6,169	0.13%
2023/04/11	6	26.59	28	26.49	26.45	-22	6,235	-0.35%
2023/04/10	2	26.53	39	26.65	26.40	-37	6,552	-0.56%
2023/04/07	36	26.37	5	26.50	26.55	31	6,570	0.47%
2023/04/06	7	25.80	3	25.75	25.75	4	6,525	0.06%
2023/03/31	0	0.00	17	25.93	26.05	-17	6,501	-0.26%
2023/03/30	17	26.20	13	26.15	26.15	4	6,467	0.06%
2023/03/29	12	25.72	1	25.70	25.80	11	6,438	0.17%
2023/03/28	14	25.65	27	25.79	25.60	-13	6,448	-0.20%
2023/03/27	28	26.50	15	26.35	26.35	13	6,403	0.20%
2023/03/24	36	26.48	27	26.36	26.35	9	6,368	0.14%
2023/03/23	56	27.36	85	27.26	27.00	-29	6,265	-0.46%
2023/03/22	93	27.33	31	27.39	27.25	62	6,032	1.03%
2023/03/21	23	26.83	41	26.58	26.85	-18	5,553	-0.32%
2023/03/20	9	25.75	2	25.65	25.70	7	5,283	0.13%
2023/03/17	21	25.79	30	25.84	25.70	-9	5,295	-0.17%
2023/03/16	10	24.50	0	0.00	24.50	10	5,061	0.20%
2023/03/15	5	25.40	5	25.64	25.15	0	5,109	0.00%
2023/03/14	3	25.18	1	25.30	25.30	2	5,154	0.04%
2023/03/13	11	25.37	19.2	24.82	25.25	-8.2	5,216	-0.16%
2023/03/10	39.2	26.03	11	26.03	25.70	28.2	5,201	0.54%
2023/03/09	38	25.81	69	25.70	25.35	-31	5,315	-0.58%
2023/03/08	35	25.79	34	25.74	25.75	1	6,070	0.02%
2023/03/07	5	25.24	2	25.40	25.40	3	6,464	0.05%
2023/03/06	0	24.70	0	0.00	24.75	0	6,504	0.00%
2023/03/03	1	24.50	1	24.50	24.45	0	6,554	0.00%
2023/03/02	0	0.00	0	24.60	24.55	0	6,675	0.00%
2023/03/01	0	24.26	0	24.75	24.30	0	6,703	0.00%
2023/02/24	5	24.86	0	0.00	24.70	5	6,721	0.07%
2023/02/23	1	25.40	0	0.00	25.25	1	6,752	0.01%
2023/02/22	5	25.39	21	25.42	25.40	-16	6,799	-0.24%
2023/02/21	47	25.41	71	25.48	26.05	-24	6,858	-0.35%
2023/02/20	72	25.02	1	25.05	24.95	71	6,835	1.04%
2023/02/17	0	0.00	1	24.95	24.90	-1	6,912	-0.01%
2023/02/16	1	25.20	0	0.00	25.05	1	7,093	0.01%
2023/02/15	2	25.08	2	25.20	24.85	0	7,149	0.00%
2023/02/14	6	24.98	14	24.94	24.90	-8	7,173	-0.11%
2023/02/13	2	24.80	12	24.95	25.00	-10	7,209	-0.14%
2023/02/10	4	25.66	37	25.19	25.10	-33	7,248	-0.45%
2023/02/09	15	26.12	1	25.85	25.85	14	7,256	0.19%
2023/02/08	6	26.08	4	26.11	25.95	2	7,286	0.03%
2023/02/07	7	26.21	14	26.25	26.10	-7	7,275	-0.10%
2023/02/06	19	26.25	35	26.28	26.30	-16	7,289	-0.22%
2023/02/03	3	25.37	3	25.25	25.25	0	7,083	0.00%
2023/02/02	25	25.82	11	25.89	25.75	14	7,080	0.20%
2023/02/01	28	25.44	22.1	25.37	25.75	5.9	6,967	0.08%
2023/01/31	7	24.60	2	24.78	24.80	5	6,799	0.07%
2023/01/30	0	0.00	12	24.16	24.20	-12	6,790	-0.18%
2023/01/17	0	0.00	10	23.35	23.35	-10	6,815	-0.15%
2023/01/12	3	23.95	0	23.75	23.75	3	7,040	0.04%
2023/01/10	0	0.00	3	24.25	24.10	-3	7,145	-0.04%
2023/01/09	5	24.00	10	24.00	23.95	-5	7,170	-0.07%
2023/01/06	0	0.00	20	23.95	23.95	-20	7,274	-0.27%
2023/01/05	3	24.28	0	0.00	24.05	3	7,410	0.04%
2023/01/04	6	24.72	0	0.00	24.65	6	7,468	0.08%
2023/01/03	7	24.73	8	24.81	24.70	-1	7,535	-0.01%
2022/12/30	32	24.99	28	24.98	24.85	4	7,565	0.05%
2022/12/29	19	24.00	0	0.00	24.60	19	7,516	0.25%
2022/12/28	66.1	24.99	35.1	25.09	24.80	31	7,568	0.41%
2022/12/27	10	23.95	19.1	24.12	24.25	-9.1	7,320	-0.12%
2022/12/26	3	23.17	8	23.20	23.60	-5	7,332	-0.07%
2022/12/23	3	22.90	7.1	22.89	22.90	-4.1	7,488	-0.05%
2022/12/22	0.1	23.10	0	0.00	23.10	0.1	7,703	0.00%
2022/12/21	3.1	22.82	3	23.03	22.80	0.1	7,876	0.00%
2022/12/20	2.2	23.45	0	0.00	22.85	2.2	7,991	0.03%
2022/12/19	7	23.99	8	24.09	23.80	-1	8,141	-0.01%
2022/12/16	8	24.63	5	24.75	24.60	3	8,428	0.04%
2022/12/15	0	0.00	3	25.23	25.40	-3	8,633	-0.03%
2022/12/14	5	25.25	2	25.10	25.00	3	8,753	0.03%
2022/12/13	23	25.10	20	24.55	24.55	3	8,873	0.03%
2022/12/12	18	25.36	18	25.00	25.05	0	8,979	0.00%
2022/12/09	3	24.68	2	24.58	24.50	1	9,281	0.01%
2022/12/08	0	0.00	1	25.20	25.05	-1	9,631	-0.01%
2022/12/07	4	25.13	1	24.70	24.90	3	9,954	0.03%
2022/12/06	5	25.58	6	25.88	25.45	-1	10,634	-0.01%
2022/12/05	8	26.29	5	26.20	26.20	3	10,714	0.03%
2022/12/02	9	26.93	7	26.89	26.60	2	10,828	0.02%
2022/12/01	83	27.24	68	26.78	26.75	15	10,859	0.14%
2022/11/30	60	27.02	72.1	26.78	26.95	-12.1	10,792	-0.11%
2022/11/29	81	25.58	97	26.25	26.80	-16	10,174	-0.16%
2022/11/28	1	23.30	10	24.25	24.40	-9	9,875	-0.09%
2022/11/25	2	23.85	1	23.65	23.65	1	10,053	0.01%
2022/11/24	17	23.96	11	23.40	24.20	6	10,508	0.06%
2022/11/23	0	0.00	37	23.74	23.60	-37	11,528	-0.32%
2022/11/22	0	23.50	0	0.00	23.35	0	13,332	0.00%
2022/11/21	1	23.90	1	24.10	23.85	0	14,248	0.00%
2022/11/18	25	23.68	1	23.70	23.60	24	14,954	0.16%
2022/11/17	3	23.45	13	23.95	23.85	-10	15,224	-0.07%
2022/11/16	14	23.40	3	23.30	23.15	11	15,422	0.07%
2022/11/15	2	23.38	11	23.29	23.40	-9	15,586	-0.06%
2022/11/14	6	23.65	9	23.56	23.80	-3	15,984	-0.02%
2022/11/11	7	23.15	32	22.57	22.50	-25	16,260	-0.15%
2022/11/10	31	22.47	34	22.78	22.30	-3	17,623	-0.02%
2022/11/09	84	23.14	65	22.95	22.95	19	18,361	0.10%
2022/11/08	11	23.10	12	22.98	22.80	-1	19,312	-0.01%
2022/11/07	9	22.77	23	22.90	22.80	-14	20,064	-0.07%
2022/11/04	17	22.41	27	22.85	22.85	-10	21,064	-0.05%
2022/11/03	14	22.23	11	22.16	22.30	3	22,463	0.01%
2022/11/02	4	22.50	13	22.40	22.35	-9	23,695	-0.04%
2022/11/01	12	21.49	12.3	21.49	21.95	-0.3	24,213	0.00%
2022/10/31	1	20.90	0	0.00	21.30	1	25,130	0.00%
2022/10/28	0	0.00	21	20.74	20.60	-21	26,580	-0.08%
2022/10/27	0	0.00	3	21.48	21.50	-3	28,727	-0.01%
2022/10/26	15	21.09	6	21.03	20.95	9	33,079	0.03%
2022/10/25	2	21.35	1	21.10	21.05	1	34,654	0.00%
2022/10/24	1	21.90	1.5	21.93	21.65	-0.5	35,735	0.00%
2022/10/21	7	21.74	6	21.80	21.70	1	36,265	0.00%
2022/10/20	34	21.93	37	21.70	21.70	-3	36,363	-0.01%
2022/10/19	11	22.71	0	0.00	22.25	11	36,460	0.03%
2022/10/18	6	22.88	23	22.91	22.85	-17	36,559	-0.05%
2022/10/17	4	22.10	24	22.61	22.85	-20	37,121	-0.05%
2022/10/14	14	23.29	21	23.50	23.50	-7	37,356	-0.02%
2022/10/13	12	23.05	44	22.42	22.20	-32	37,555	-0.09%
2022/10/12	10	24.18	25.2	24.06	24.05	-15.2	37,694	-0.04%
2022/10/11	17	24.06	0	0.00	23.75	17	38,411	0.04%
2022/10/07	16	25.59	10	25.40	25.30	6	39,006	0.02%
2022/10/06	14	25.89	3	25.90	25.75	11	39,949	0.03%
2022/10/05	9	25.72	1	25.45	25.60	8	40,450	0.02%
2022/10/04	16	25.48	12	25.45	25.60	4	40,722	0.01%
2022/10/03	6	25.07	4	25.09	24.95	2	42,214	0.00%
2022/09/30	10	24.50	12	24.80	25.25	-2	42,620	0.00%
2022/09/29	2	25.35	13	25.12	25.40	-11	42,705	-0.03%
2022/09/28	28	25.23	24	24.52	24.00	4	42,782	0.01%
2022/09/27	3	25.60	8	25.95	26.00	-5	42,960	-0.01%
2022/09/26	10	26.23	13	26.06	25.25	-3	43,086	-0.01%
2022/09/23	20.2	27.72	58	27.33	27.05	-37.8	43,240	-0.09%
2022/09/22	16	27.93	42	28.17	28.10	-26	43,277	-0.06%
2022/09/21	23	27.85	27	27.65	27.50	-4	43,676	-0.01%
2022/09/20	20	27.57	16	27.64	27.70	4	43,916	0.01%
2022/09/19	36.2	27.49	8	27.33	27.15	28.2	44,367	0.06%
2022/09/16	49	28.04	50	27.97	27.95	-1	44,831	0.00%
2022/09/15	47	27.98	71	28.21	27.80	-24	45,357	-0.05%
2022/09/14	52.1	27.72	23	27.61	28.25	29.1	45,478	0.06%
2022/09/13	101	27.81	133	27.78	27.95	-32	45,852	-0.07%	大買/大賣/
2022/09/12	29	26.42	23	26.36	26.40	6	45,748	0.01%
2022/09/08	43.1	26.55	19	26.45	26.30	24.1	46,444	0.05%
2022/09/07	11	26.39	28	26.45	26.35	-17	47,626	-0.04%
2022/09/06	40	26.58	95	26.64	26.55	-55	48,692	-0.11%
2022/09/05	31	27.25	15	27.20	27.05	16	51,176	0.03%
2022/09/02	74	28.24	50	28.17	28.00	24	51,905	0.05%
2022/09/01	25	28.48	19	28.47	28.15	6	51,864	0.01%
2022/08/31	87.3	28.56	44.1	28.41	28.30	43.2	51,682	0.08%
2022/08/30	243.3	29.13	159	28.74	28.60	84.3	51,291	0.16%	大買/大賣/
2022/08/29	215.1	29.19	226	29.24	29.40	-10.9	50,367	-0.02%	大買/大賣/
2022/08/26	57	27.87	128.2	28.50	29.25	-71.2	48,589	-0.15%	大賣/
2022/08/25	69	27.19	65	27.32	26.60	4	47,742	0.01%
2022/08/24	95	26.38	170	26.25	26.60	-75	47,050	-0.16%	大賣/
2022/08/23	47	26.24	14	26.08	26.45	33	46,763	0.07%
2022/08/22	21	25.83	20	25.86	25.75	1	46,580	0.00%
2022/08/19	227	27.26	240	26.70	26.45	-13	46,438	-0.03%	大買/大賣/
2022/08/18	71	26.66	92	26.66	26.85	-21	46,139	-0.05%
2022/08/17	282	27.25	231	27.54	26.55	51	45,820	0.11%	大買/大賣/
2022/08/16	212	26.77	207	26.67	26.65	5	45,687	0.01%	大買/大賣/
2022/08/15	78	25.98	98	26.40	26.60	-20	47,549	-0.04%
2022/08/12	62	26.01	92	25.96	25.85	-30	48,897	-0.06%
2022/08/11	182	26.00	90.3	25.78	25.45	91.7	50,721	0.18%	大買/
2022/08/10	244.1	26.59	271.7	26.61	26.20	-27.6	50,516	-0.05%	大買/大賣/
2022/08/09	176.6	25.83	147	25.97	25.90	29.6	49,539	0.06%	大買/大賣/
2022/08/08	67	24.72	65	24.82	25.25	2	48,753	0.00%
2022/08/05	205	24.73	191	24.86	24.95	14	48,700	0.03%	大買/大賣/
2022/08/04	116.2	24.90	120	24.79	24.15	-3.8	48,290	-0.01%	大買/大賣/
2022/08/03	253	26.74	232.1	25.94	25.50	20.9	47,629	0.04%	大買/大賣/
2022/08/02	505.1	26.35	381.1	26.42	26.85	123.9	46,183	0.27%	大買/大賣/鉅額交易
2022/08/01	127	24.65	116.2	24.98	25.90	10.8	42,566	0.03%	大買/大賣/
2022/07/29	39	22.83	83.1	22.86	23.55	-44.1	41,474	-0.11%
2022/07/28	25	21.90	40	21.95	21.45	-15	40,654	-0.04%
2022/07/27	18	20.88	17	21.12	21.40	1	40,160	0.00%
2022/07/26	12	20.39	8	20.39	21.00	4	39,943	0.01%
2022/07/25	13	20.94	1	20.90	20.85	12	39,764	0.03%
2022/07/22	43	21.73	39.1	21.95	21.40	3.9	39,621	0.01%
2022/07/21	14.1	20.92	18	21.09	21.25	-3.9	38,973	-0.01%
2022/07/20	31	21.39	29	21.39	21.05	2	38,626	0.01%
2022/07/19	94	21.45	117	21.40	21.15	-23	38,296	-0.06%	大賣/
2022/07/18	74	21.68	89	21.95	21.80	-15	37,993	-0.04%
2022/07/15	37	21.36	41	21.41	21.50	-4	37,182	-0.01%
2022/07/14	69	21.34	55	21.43	21.40	14	36,486	0.04%
2022/07/13	29	20.97	47	20.79	20.60	-18	35,456	-0.05%
2022/07/12	60	19.87	78	20.03	19.70	-18	34,802	-0.05%
2022/07/11	150	21.10	98	20.86	20.85	52	34,331	0.15%	大買/
2022/07/08	14.2	19.99	40.5	20.39	20.80	-26.3	32,719	-0.08%
2022/07/07	10	19.11	34	19.07	18.95	-24	32,220	-0.07%
2022/07/06	17	18.71	0	0.00	18.20	17	31,933	0.05%
2022/07/05	5	19.00	20	19.13	19.25	-15	31,660	-0.05%
2022/07/04	25	18.34	12	18.45	18.20	13	31,282	0.04%
2022/07/01	33	18.43	30	18.45	17.95	3	31,008	0.01%
2022/06/30	51	19.61	33	19.17	19.10	18	30,641	0.06%
2022/06/29	52	20.68	48	20.70	20.30	4	30,269	0.01%
2022/06/28	22	20.48	16	20.50	20.15	6	29,605	0.02%
2022/06/27	35	20.42	64	20.45	20.65	-29	29,190	-0.10%
2022/06/24	50	19.90	54.3	19.99	20.10	-4.3	28,552	-0.02%
2022/06/23	173	19.52	161	19.73	19.65	12	27,913	0.04%	大買/大賣/
2022/06/22	28	18.90	17	18.98	18.50	11	26,992	0.04%
2022/06/21	140	20.01	156	19.93	19.75	-16	26,464	-0.06%	大買/大賣/
2022/06/20	56.2	20.28	45	19.96	19.35	11.2	25,718	0.04%
2022/06/17	62.3	20.88	65.1	20.75	21.45	-2.7	25,034	-0.01%
2022/06/16	90	21.10	146	21.15	21.10	-56	24,155	-0.23%	大賣/
2022/06/15	139	21.60	95	21.34	20.30	44	22,735	0.19%	大買/
2022/06/14	282	22.93	196	22.76	21.70	86	21,487	0.40%	大買/大賣/
2022/06/13	54	22.63	54.2	23.13	23.45	-0.2	18,643	0.00%
2022/06/10	26.5	20.86	18	21.13	21.35	8.5	17,641	0.05%
2022/06/09	8	20.17	3	20.10	20.10	5	17,424	0.03%
2022/06/08	19	20.68	8	20.44	20.25	11	17,317	0.06%
2022/06/07	12	20.46	7.6	20.63	21.10	4.4	17,173	0.03%
2022/06/06	2	19.55	2	19.95	19.80	0	16,947	0.00%
2022/06/02	15	19.64	6	19.78	19.70	9	16,874	0.05%
2022/06/01	10	19.80	6	19.77	19.80	4	16,748	0.02%
2022/05/31	4	19.18	7	19.49	19.20	-3	16,641	-0.02%
2022/05/30	4	19.43	33	19.32	19.80	-29	16,565	-0.18%
2022/05/27	0	0.00	24	18.90	18.90	-24	16,411	-0.15%
2022/05/26	13	19.45	26	19.12	18.65	-13	16,270	-0.08%
2022/05/25	13	19.94	2	19.88	19.60	11	16,038	0.07%
2022/05/24	69	19.84	102.1	19.97	19.95	-33.1	15,873	-0.21%	大賣/
2022/05/23	165	20.67	108.3	20.62	20.10	56.7	14,560	0.39%	大買/大賣/
2022/05/20	109	18.59	68.2	18.81	19.35	40.8	11,916	0.34%	大買/
2022/05/19	92	16.58	72.9	16.49	17.60	19.1	9,551	0.20%
2022/05/18	47	15.41	48.3	15.66	16.00	-1.3	6,888	-0.02%
2022/05/17	33	14.32	48.2	14.53	14.55	-15.2	5,994	-0.25%
2022/05/16	7	14.36	33	14.31	14.15	-26	5,443	-0.48%
2022/05/13	43	13.88	49	13.83	14.10	-6	4,942	-0.12%
2022/05/12	29	13.67	18	13.56	13.15	11	4,382	0.25%
2022/05/11	27.7	14.91	48.2	14.89	13.90	-20.5	3,809	-0.54%
2022/05/10	98	14.50	79	14.40	14.50	19	2,945	0.65%
2022/05/09	42	14.50	57.9	14.41	14.00	-15.9	2,165	-0.73%
2022/05/06	49	13.23	31	13.54	13.90	18	1,354	1.33%
2022/05/05	9	12.72	13.3	12.69	12.90	-4.3	779	-0.55%
2022/05/04	7	11.43	15	11.64	11.75	-8	445	-1.80%
2022/05/03	0	0.00	17	10.57	10.70	-17	330	-5.14%
2022/04/29	13	11.04	0	0.00	10.75	13	334	3.89%
2022/04/28	10	11.01	0	0.00	11.05	10	324	3.09%
2022/04/27	0.2	10.70	0	0.00	10.75	0.2	301	0.06%
2022/04/14	0	10.90	0	0.00	10.80	0	302	0.00%
2022/04/11	0	0.00	1	11.15	11.20	-1	293	-0.34%
2022/03/31	0	0.00	2	10.68	10.70	-2	313	-0.64%
2022/03/30	10	10.65	0	0.00	10.70	10	331	3.02%
2022/03/22	1	10.40	0	0.00	10.45	1	345	0.29%
2022/03/21	0	10.90	0	0.00	10.35	0	362	0.00%
2022/03/18	0	0.00	4	10.25	10.30	-4	373	-1.07%
2022/03/14	0.1	10.30	0	0.00	10.35	0.1	468	0.02%
2022/03/10	4	10.48	0	0.00	10.50	4	612	0.65%
2022/03/03	0	10.50	0	0.00	10.20	0	586	0.00%
2022/03/02	0	0.00	0.1	10.30	10.25	-0.1	587	-0.01%
2022/02/22	0	10.45	0	0.00	10.25	0	600	0.00%
2022/02/21	0	0.00	3	10.33	10.40	-3	589	-0.51%
2022/02/16	1	10.35	0	0.00	10.35	1	590	0.17%
2022/02/15	1	10.25	0	0.00	10.30	1	590	0.17%
2022/02/14	1	10.20	0	0.00	10.25	1	590	0.17%
2022/02/09	0.1	10.60	0	0.00	10.45	0.1	591	0.02%
2022/01/25	1	10.05	0	0.00	10.05	1	590	0.17%
2022/01/24	1	10.10	0	0.00	10.10	1	589	0.17%
2022/01/20	0	0.00	15	10.45	10.50	-15	581	-2.58%
2022/01/19	0	0.00	5	10.40	10.40	-5	581	-0.86%
2022/01/11	0	0.00	2	10.70	10.70	-2	563	-0.35%
2022/01/10	0	0.00	2	10.75	10.95	-2	559	-0.36%
2022/01/07	0	0.00	3	10.80	10.90	-3	555	-0.54%
2022/01/05	0	0.00	4	11.06	11.05	-4	545	-0.73%
2022/01/04	2	11.10	0	0.00	11.10	2	541	0.37%
2022/01/03	5	11.37	3	11.63	11.35	2	534	0.37%
2021/12/30	0	0.00	9.1	11.29	11.35	-9.1	508	-1.79%
2021/12/29	0	0.00	6	11.15	11.15	-6	490	-1.22%
2021/12/28	0	0.00	6	11.12	11.10	-6	486	-1.23%
2021/12/27	0	0.00	4	11.21	11.20	-4	480	-0.83%
2021/12/23	0	0.00	2	10.78	10.85	-2	458	-0.44%
2021/12/17	3	10.85	0	0.00	10.90	3	447	0.67%
2021/12/16	2	11.03	0	0.00	11.10	2	441	0.45%
2021/12/15	11	10.96	8	10.97	11.15	3	433	0.69%
2021/12/14	5	11.13	0	0.00	11.00	5	414	1.21%
2021/12/13	7	11.49	1	11.50	11.35	6	398	1.50%
2021/12/10	1	11.15	0	0.00	11.15	1	358	0.28%
2021/12/09	2	11.35	23	11.18	11.20	-21	349	-6.01%
2021/12/08	24	11.31	1	11.10	11.25	23	329	6.99%
2021/12/07	59	11.30	50	11.35	11.30	9	297	3.03%
2021/12/06	3	10.35	3	10.60	10.55	0	178	0.00%
2021/12/03	0	10.00	0	0.00	10.00	0	159	0.01%
2021/11/24	0	10.10	0	0.00	10.10	0	260	0.00%
2021/11/22	0	10.05	50	10.01	10.05	-50	266	-18.73%
2021/11/10	0	10.25	0	0.00	10.15	0	264	0.01%
2021/11/03	0	0.00	1	10.05	10.05	-1	278	-0.36%
2021/10/25	0.4	9.91	0	0.00	9.98	0.4	291	0.13%
2021/10/12	0.4	9.72	0	0.00	9.79	0.4	346	0.11%
2021/10/06	2	9.66	0	0.00	9.65	2	397	0.50%
2021/09/30	0	9.92	0	0.00	9.82	0	451	0.00%
2021/09/29	1	9.83	0	0.00	9.84	1	459	0.22%
2021/09/16	0	10.00	0	0.00	9.95	0	517	0.00%
2021/09/10	0	10.00	0	0.00	9.93	0	587	0.00%
2021/09/02	1	10.05	0	0.00	9.94	1	593	0.17%
2021/08/25	0	0.00	6	9.80	9.77	-6	514	-1.17%
2021/08/18	52	9.77	0	0.00	9.82	52	527	9.86%
2021/08/09	0.7	10.20	0	0.00	10.10	0.7	550	0.13%
2021/08/03	0	0.00	5	10.30	10.30	-5	628	-0.80%
2021/08/02	0	0.00	3	10.37	10.40	-3	637	-0.47%
2021/07/29	0	0.00	1	10.50	10.65	-1	650	-0.15%
2021/07/20	0	0.00	3	10.85	10.80	-3	1,010	-0.30%
2021/07/15	1	11.10	1	11.20	11.05	0	1,139	0.00%
2021/07/08	0	0.00	98	10.94	11.00	-98	1,213	-8.08%
2021/07/07	38	10.55	2	10.60	10.50	36	1,224	2.94%
2021/07/06	61	10.70	0	0.00	10.65	61	1,305	4.67%
2021/07/05	2	10.80	0	0.00	10.85	2	1,319	0.15%
2021/06/29	4	10.45	0	10.55	10.45	4	1,361	0.29%
2021/06/21	0.1	10.30	0	0.00	10.10	0.1	1,576	0.01%
2021/06/16	5	10.25	0	0.00	10.25	5	1,589	0.31%
2021/06/11	0	0.00	3	10.02	10.05	-3	1,603	-0.19%
2021/06/10	3.1	9.95	0	0.00	9.99	3.1	1,610	0.19%
2021/06/09	1	9.94	0	0.00	9.92	1	1,611	0.06%
2021/05/27	0	0.00	6	9.94	9.92	-6	1,669	-0.36%
2021/05/25	0	0.00	0.1	9.98	9.90	-0.1	1,918	0.00%
2021/05/24	1	9.84	0	0.00	9.90	1	2,074	0.05%
2021/05/20	3	9.51	0	0.00	9.43	3	2,098	0.14%
2021/05/17	0.3	9.25	0	0.00	8.69	0.3	2,117	0.01%
2021/05/12	2	9.69	1	9.49	9.66	1	2,104	0.05%
2021/05/05	0	0.00	5	10.29	10.55	-5	2,168	-0.23%
2021/05/04	4	10.46	4	10.35	10.45	0	2,495	0.00%
2021/05/03	13	11.36	0	0.00	11.20	13	2,445	0.53%
2021/04/29	19	12.48	2	12.15	12.00	17	2,452	0.69%
2021/04/28	2	11.90	6	12.21	12.50	-4	2,401	-0.17%
2021/04/27	74	12.18	81	12.15	11.75	-7	2,372	-0.30%
2021/04/26	6	11.75	10	11.75	11.70	-4	2,294	-0.17%
2021/04/23	0	0.00	12	11.70	11.60	-12	2,376	-0.50%
2021/04/22	5	11.63	2	12.13	11.60	3	2,443	0.12%
2021/04/21	8	11.89	13	11.90	11.90	-5	2,461	-0.20%
2021/04/20	8	11.94	3	11.98	11.95	5	2,560	0.20%
2021/04/19	0	0.00	7.1	11.60	11.65	-7.1	2,994	-0.24%
2021/04/16	5	11.40	0	0.00	11.45	5	3,105	0.16%
2021/04/15	0.3	11.10	0	0.00	11.20	0.3	3,094	0.01%
2021/04/14	9	10.99	38	10.93	10.95	-29	3,091	-0.94%
2021/04/13	2	11.25	6	11.65	11.25	-4	3,075	-0.13%
2021/04/12	37	11.67	2	11.73	11.70	35	3,033	1.15%
2021/04/08	0	11.45	0	0.00	11.45	0	3,014	0.00%
2021/04/07	2	11.40	0	0.00	11.50	2	3,052	0.07%
2021/04/06	5	11.45	105	11.41	11.35	-100	3,039	-3.29%	大賣/
2021/04/01	7	11.45	0	0.00	11.40	7	3,044	0.23%
2021/03/31	3	11.55	5	11.90	11.75	-2	3,023	-0.07%
2021/03/30	238	11.31	227	11.50	11.80	11	2,966	0.37%	大買/大賣/
2021/03/29	0	11.00	37	10.96	11.20	-37	2,805	-1.32%
2021/03/25	147	11.22	1	11.10	11.00	146	2,791	5.23%	大買/鉅額交易
2021/03/24	1.1	11.16	1	11.10	11.10	0.1	2,763	0.00%
2021/03/22	1	10.60	0	0.00	10.70	1	2,722	0.04%
2021/03/19	1	10.80	0	0.00	10.75	1	2,708	0.04%
2021/03/18	2	10.95	0	0.00	10.90	2	2,698	0.07%
2021/03/16	1	11.00	10	11.00	10.90	-9	2,683	-0.34%
2021/03/15	0	11.00	0	0.00	10.90	0	2,672	0.00%
2021/03/11	0.1	10.70	1	10.70	10.80	-1	2,659	-0.04%
2021/03/08	0	11.05	0	11.05	10.70	0	2,649	0.00%
2021/03/03	20	10.80	10	11.08	11.00	10	2,641	0.38%
2021/03/02	0	0.00	10	11.00	11.00	-10	2,632	-0.38%
2021/02/25	6	11.95	3	11.83	11.65	3	2,577	0.12%
2021/02/24	4	11.05	24	10.92	11.00	-20	2,364	-0.85%
2021/02/19	1	10.35	1	10.50	10.50	0	2,176	0.00%
2021/02/03	2	10.40	0	0.00	10.45	2	2,119	0.09%
2021/02/01	0	0.00	1	10.70	10.40	-1	2,100	-0.05%
2021/01/29	1	11.00	1	10.85	10.75	0	2,085	0.00%
2021/01/28	0	0.00	2	11.28	11.10	-2	2,060	-0.10%
2021/01/27	2	11.53	0	0.00	11.65	2	2,029	0.10%
2021/01/26	20	11.45	26	11.38	11.40	-6	1,954	-0.31%
2021/01/21	0	0.00	5	10.90	10.60	-5	1,559	-0.32%
2021/01/20	2	10.88	1	11.10	10.70	1	1,528	0.07%
2021/01/19	0	0.00	6	11.85	11.45	-6	1,496	-0.40%
2021/01/18	10	12.05	11	11.77	11.75	-1	1,462	-0.07%
2021/01/15	15.1	12.18	7	11.67	11.60	8.1	1,359	0.60%
2021/01/14	3	12.37	13	12.40	12.40	-10	1,269	-0.79%
2021/01/13	6	11.73	10.1	11.84	11.80	-4.1	1,165	-0.36%
2021/01/12	106	12.04	63	12.32	12.35	43	1,026	4.19%	大買/
2021/01/11	13	11.12	9.8	11.25	11.25	3.2	530	0.60%
2021/01/08	0	0.00	1	10.25	10.25	-1	387	-0.26%
2021/01/05	15	10.32	0	0.00	10.25	15	366	4.09%
2020/12/31	3	10.63	5	10.47	10.35	-2	349	-0.57%
2020/12/30	1	10.20	2	10.25	10.45	-1	278	-0.36%
2020/12/28	0	0.00	2	10.00	10.10	-2	212	-0.94%
2020/12/24	0	9.87	0	0.00	9.74	0	190	0.00%
2020/12/17	20.1	9.66	0	0.00	9.65	20.1	187	10.72%
2020/12/14	2	9.62	0	0.00	9.62	2	188	1.06%
2020/12/02	0	0.00	10	9.93	9.89	-10	325	-3.07%
2020/11/30	0	0.00	2	9.86	9.94	-2	321	-0.62%
2020/11/27	2	9.79	0	0.00	9.83	2	319	0.63%
2020/11/26	10	9.79	0	0.00	9.85	10	317	3.15%
2020/11/09	0	9.43	0	0.00	9.41	0	330	0.00%
2020/10/21	0	0.00	2	9.45	9.45	-2	347	-0.58%
2020/10/06	2	9.33	0	0.00	9.35	2	443	0.45%
2020/09/30	2	9.36	0	0.00	9.35	2	583	0.34%
2020/09/25	2	9.38	0	0.00	9.35	2	657	0.30%
2020/09/11	2	9.43	2	9.49	9.42	0	650	0.00%
2020/09/03	0	0.00	5	9.80	9.73	-5	635	-0.79%
2020/09/02	1	9.77	0	0.00	9.73	1	633	0.16%
2020/09/01	6	9.95	229	10.08	9.85	-223	624	-35.70%	大賣/鉅額交易
2020/08/31	210	9.47	2	10.00	10.00	208	526	39.54%	大買/鉅額交易
2020/08/25	2	9.08	0	0.00	9.10	2	500	0.40%
2020/08/20	2	9.08	0	0.00	9.06	2	508	0.39%
2020/08/19	2	9.20	0	0.00	9.22	2	503	0.40%
2020/08/12	0	0.00	2	9.26	9.26	-2	500	-0.40%
2020/08/10	1	9.22	0	0.00	9.26	1	511	0.20%
2020/08/04	0	0.00	5	9.14	9.13	-5	513	-0.97%
2020/08/03	0	0.00	7	9.39	9.16	-7	507	-1.38%
2020/07/31	0	0.00	6	9.20	9.20	-6	506	-1.18%
2020/07/30	1	9.20	0	0.00	9.20	1	504	0.20%
2020/07/24	2	9.35	0	0.00	9.31	2	506	0.39%
2020/07/22	2	9.48	0	0.00	9.47	2	506	0.39%
2020/07/21	2	9.52	10	9.55	9.50	-8	505	-1.58%
2020/07/15	6	9.78	0	0.00	9.85	6	487	1.23%
2020/07/14	4	9.87	0	0.00	9.86	4	476	0.84%
2020/07/13	2	9.95	0	0.00	10.10	2	429	0.47%
2020/07/10	2	9.58	0	0.00	9.55	2	411	0.49%
2020/07/09	7	10.55	0	0.00	9.99	7	386	1.81%
2020/07/08	2	10.05	1	10.05	10.05	1	273	0.37%
2020/07/06	0	0.00	1	9.12	9.12	-1	215	-0.46%
2020/06/11	0	0.00	5	8.91	8.87	-5	327	-1.53%
2020/06/05	0	0.00	3	8.95	8.96	-3	337	-0.89%
2020/06/04	3	8.88	0	0.00	8.90	3	334	0.90%
2020/03/19	0	0.00	3	7.87	7.80	-3	180	-1.66%
2020/03/18	1	8.57	0	0.00	8.59	1	157	0.64%
2020/02/13	0	9.41	0	0.00	9.43	0	115	0.00%
2020/02/12	0	0.00	10	9.40	9.40	-10	113	-8.80%
2020/02/11	0	9.42	0	0.00	9.42	0	108	0.00%
2020/02/05	0	0.00	1	9.60	9.58	-1	118	-0.84%
2020/02/03	0	9.40	0	0.00	9.42	0	120	0.00%
2020/01/10	0	0.00	21	10.05	10.00	-21	104	-20.12%
2020/01/09	0	0.00	55	10.02	10.00	-55	103	-53.09%
2020/01/07	1	9.95	0	0.00	9.95	1	95	1.05%
2019/12/25	1	9.99	0	0.00	9.97	1	107	0.93%
2019/12/20	1	10.00	0	0.00	9.99	1	109	0.91%
2019/12/18	2	9.98	0	0.00	10.00	2	109	1.82%
2019/12/17	0	0.00	1	10.00	9.99	-1	109	-0.92%
2019/11/13	0	9.92	0	0.00	9.99	0	116	0.01%
2019/11/11	0	0.00	10	9.98	9.98	-10	117	-8.50%
2019/08/14	0	0.00	6	9.90	9.90	-6	159	-3.76%
2019/04/15	0	0.00	1	10.65	10.65	-1	318	-0.31%
2019/04/12	0	0.00	1	10.70	10.65	-1	315	-0.32%
2019/04/11	0	0.00	1	10.65	10.60	-1	311	-0.32%
2019/04/09	0	0.00	1	10.60	10.60	-1	306	-0.33%
2019/04/08	0	0.00	1	10.60	10.60	-1	305	-0.33%
2019/03/21	0	10.60	0	0.00	10.60	0	307	0.00%
2019/03/12	0	0.00	10	10.40	10.55	-10	462	-2.16%
2019/03/08	0	0.00	10	10.40	10.50	-10	442	-2.26%
2019/03/05	0	0.00	2	10.30	10.30	-2	454	-0.44%
2019/03/04	0	10.95	0	0.00	10.30	0	449	0.00%
2019/02/27	0	0.00	3	10.25	10.30	-3	445	-0.67%
2019/02/22	0	0.00	10	10.30	10.25	-10	435	-2.30%
2019/02/12	2	10.18	0	0.00	10.20	2	409	0.49%
2019/01/30	0	0.00	20	10.15	10.10	-20	407	-4.91%
2019/01/15	8	10.24	1	10.20	10.25	7	396	1.77%
2019/01/14	1	10.30	0	0.00	10.35	1	388	0.26%
2019/01/11	1	10.25	1	10.15	10.20	0	378	0.00%
2018/12/14	5	10.40	0	0.00	10.20	5	393	1.27%
2018/12/11	0	0.00	5	10.05	10.15	-5	349	-1.43%
2018/12/10	10	10.31	0	0.00	10.30	10	340	2.94%
2018/12/07	6	10.78	1	10.60	10.65	5	324	1.54%
2018/10/26	0	0.00	4	9.58	9.65	-4	233	-1.71%
2018/10/12	1	9.51	0	0.00	9.82	1	239	0.42%
2018/08/09	1	10.40	0	0.00	10.45	1	553	0.18%
2018/07/24	1	10.35	0	0.00	10.30	1	570	0.18%
2018/07/16	1	10.75	0	0.00	10.75	1	575	0.17%
2018/07/13	4	10.70	0	0.00	10.75	4	564	0.71%
2018/07/11	1	10.75	0	0.00	10.75	1	572	0.17%
2018/07/09	1	10.90	0	0.00	10.75	1	577	0.17%
2018/06/19	0	0.00	1	10.80	10.85	-1	588	-0.17%
2018/06/11	0	0.00	2	11.38	11.15	-2	555	-0.36%
2018/06/06	0	0.00	5	10.75	10.70	-5	444	-1.13%
2018/05/25	1	10.80	0	0.00	10.85	1	454	0.22%
2018/05/24	5	11.20	0	0.00	11.00	5	446	1.12%
2018/05/23	0	0.00	1	10.90	11.05	-1	389	-0.26%
2018/05/22	1	10.55	0	0.00	10.50	1	347	0.29%
2018/05/11	1	10.35	40	10.37	10.35	-39	401	-9.71%
2018/05/09	0	0.00	24	10.35	10.35	-24	398	-6.03%
2018/05/08	0	0.00	10	10.35	10.35	-10	400	-2.50%
2018/04/24	1	10.40	0	0.00	10.40	1	449	0.22%
2018/04/09	0	0.00	1	10.75	10.85	-1	616	-0.16%
2018/03/26	5	10.30	0	0.00	10.35	5	779	0.64%
2018/03/21	1	10.65	0	0.00	10.60	1	859	0.12%
2018/03/19	0	0.00	5	10.75	10.65	-5	952	-0.52%
2018/03/14	0	0.00	1	10.60	10.70	-1	1,089	-0.09%
2018/03/13	0	0.00	1	10.55	10.50	-1	1,128	-0.09%
2018/03/08	1	10.50	0	0.00	10.50	1	1,132	0.09%
2018/02/22	1	10.35	0	0.00	10.35	1	1,206	0.08%
2018/02/09	1	9.99	1	10.10	10.05	0	1,208	0.00%
2018/02/06	1	10.65	1	10.55	10.65	0	1,181	0.00%
2018/01/31	1	11.55	0	0.00	11.55	1	1,203	0.08%
2018/01/26	0	0.00	3	11.65	11.60	-3	1,206	-0.25%
2018/01/24	0	0.00	5	11.75	11.70	-5	1,221	-0.41%
2018/01/23	0	0.00	5	11.70	11.60	-5	1,218	-0.41%
2018/01/18	2	11.80	0	0.00	11.85	2	1,219	0.16%
2018/01/17	10	11.95	0	0.00	11.90	10	1,216	0.82%
2018/01/15	0	0.00	5	12.05	11.95	-5	1,262	-0.40%
2018/01/08	0	0.00	4	12.15	12.10	-4	1,213	-0.33%
2018/01/05	0	0.00	7	12.20	12.25	-7	1,193	-0.59%
2018/01/04	0	0.00	2.1	11.93	12.00	-2.1	1,148	-0.18%
2018/01/03	1	11.75	1	11.90	11.80	0	1,130	0.00%
2018/01/02	2	11.73	0	0.00	11.80	2	1,167	0.17%