中鴻 (2014)-中國信託-忠孝券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股
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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	1.5	23.53	1	23.40	23.35	0.5	7,119	0.01%
2024/05/02	1.5	23.32	1	23.45	23.45	0.5	7,014	0.01%
2024/04/30	0.5	23.60	2	23.30	23.25	-1.5	7,014	-0.02%
2024/04/29	2.5	23.53	16	23.53	23.55	-13.5	7,038	-0.19%
2024/04/26	1.5	23.07	0	0.00	23.20	1.5	6,947	0.02%
2024/04/25	1.5	22.90	0	0.00	22.90	1.5	6,973	0.02%
2024/04/24	1.5	23.00	0	0.00	23.00	1.5	6,963	0.02%
2024/04/23	0.5	23.30	0	0.00	23.05	0.5	7,003	0.01%
2024/04/22	24	23.40	2	22.80	22.80	22	7,016	0.31%
2024/04/19	9.5	23.35	13	22.84	23.20	-3.5	6,917	-0.05%
2024/04/18	29	23.56	43	24.07	23.75	-14	6,679	-0.21%
2024/04/17	0.5	22.35	0	0.00	22.25	0.5	6,151	0.01%
2024/04/16	6.5	22.29	14	22.40	22.15	-7.5	6,289	-0.12%
2024/04/15	8	23.11	1	22.70	22.65	7	6,417	0.11%
2024/04/12	5	23.07	1	22.95	23.00	4	6,362	0.06%
2024/04/11	58	23.48	7	23.54	23.35	51	6,346	0.80%
2024/04/10	26	24.47	47	24.95	24.10	-21	6,309	-0.33%
2024/04/09	20	23.88	25	24.39	24.95	-5	5,796	-0.09%
2024/04/08	7	22.68	15	22.82	22.70	-8	5,047	-0.16%
2024/04/03	8	23.14	0	0.00	22.80	8	5,013	0.16%
2024/04/02	3	22.25	0	0.00	22.15	3	4,727	0.06%
2024/03/29	0	0.00	1	22.05	22.10	-1	5,293	-0.02%
2024/03/28	0	0.00	2	22.40	22.05	-2	5,898	-0.03%
2024/03/27	2	21.88	0	0.00	22.10	2	6,376	0.03%
2024/03/26	3	22.00	0	0.00	21.90	3	6,896	0.04%
2024/03/25	3	22.28	0.7	22.20	22.20	2.3	8,059	0.03%
2024/03/21	1	22.25	5	22.24	22.20	-4	11,669	-0.03%
2024/03/20	10	22.10	0	0.00	22.00	10	12,747	0.08%
2024/03/19	0	0.00	1	22.30	22.30	-1	12,828	-0.01%
2024/03/18	0	0.00	1	22.20	22.25	-1	12,849	-0.01%
2024/03/13	2	22.00	1	22.05	22.00	1	12,771	0.01%
2024/03/12	1	22.25	1	22.50	22.50	0	12,711	0.00%
2024/03/11	1	22.30	2	22.30	22.30	-1	12,732	-0.01%
2024/03/08	1	22.15	10	22.25	22.05	-9	12,716	-0.07%
2024/03/07	0	0.00	9	22.27	22.40	-9	12,713	-0.07%
2024/03/06	2	22.55	0	0.00	22.40	2	12,652	0.02%
2024/03/05	1	22.65	1	22.60	22.70	0	12,613	0.00%
2024/03/04	2	22.60	5	22.50	22.50	-3	12,611	-0.02%
2024/03/01	1	23.05	3	23.00	23.05	-2	12,603	-0.02%
2024/02/27	3	23.13	0	0.00	23.05	3	12,710	0.02%
2024/02/26	2	23.43	0	0.00	23.35	2	12,706	0.02%
2024/02/23	10	23.60	50	23.40	23.35	-40	12,856	-0.31%
2024/02/22	3	23.67	0	0.00	23.75	3	12,900	0.02%
2024/02/21	1	23.90	0	0.00	23.75	1	12,943	0.01%
2024/02/20	1	24.10	9	24.15	24.05	-8	12,941	-0.06%
2024/02/19	51	24.30	0	0.00	24.40	51	13,040	0.39%
2024/02/15	0	0.00	80	23.36	23.35	-80	13,098	-0.61%
2024/02/05	0	23.60	1	23.40	23.55	-1	13,087	-0.01%
2024/02/02	0	0.00	300	23.64	23.65	-300	13,085	-2.29%	大賣/鉅額交易
2024/02/01	1	23.80	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1	23.85	0	0.00	23.80	1	13,148	0.01%
2024/01/30	3	24.00	0	0.00	24.00	3	13,144	0.02%
2024/01/29	2	24.08	3.8	24.39	24.40	-1.8	13,164	-0.01%
2024/01/26	0	0.00	7	24.14	24.15	-7	13,153	-0.05%
2024/01/23	27	23.85	0	0.00	23.85	27	13,112	0.21%
2024/01/19	3	23.10	0	0.00	23.20	3	13,049	0.02%
2024/01/18	0	0.00	7	23.36	23.40	-7	12,991	-0.05%
2024/01/17	10	23.74	0	0.00	23.35	10	13,021	0.08%
2024/01/15	0	0.00	1	24.45	24.45	-1	12,963	-0.01%
2024/01/12	1	24.45	2	24.35	24.35	-1	13,000	-0.01%
2024/01/11	3	24.37	1	24.40	24.40	2	13,026	0.02%
2024/01/10	2	24.58	1	24.50	24.35	1	13,180	0.01%
2024/01/09	5	25.14	36	25.02	25.10	-31	13,022	-0.24%
2024/01/08	1	26.10	1	26.25	26.05	0	12,801	0.00%
2024/01/05	2	26.08	0	0.00	26.10	2	12,727	0.02%
2024/01/04	4	26.28	1	26.15	26.25	3	12,671	0.02%
2024/01/03	0	0.00	5	25.60	25.70	-5	12,565	-0.04%
2024/01/02	0	0.00	2	26.10	26.05	-2	12,482	-0.02%
2023/12/29	6	26.03	0	0.00	26.05	6	12,465	0.05%
2023/12/28	3	26.08	8	26.14	25.95	-5	12,479	-0.04%
2023/12/27	6	26.35	4	26.19	26.20	2	12,340	0.02%
2023/12/26	1	26.55	6	26.82	26.70	-5	12,063	-0.04%
2023/12/25	40	27.70	21	27.22	26.95	19	11,878	0.16%
2023/12/22	166	27.12	153	27.09	27.00	13	11,440	0.11%	大買/大賣/
2023/12/21	389	27.77	24	27.73	27.70	365	10,953	3.33%	大買/鉅額交易
2023/12/20	58	28.30	46	28.25	28.20	12	10,450	0.11%
2023/12/19	69	26.65	73	27.37	27.75	-4	9,327	-0.04%
2023/12/18	81	27.03	65	26.95	26.85	16	7,949	0.20%
2023/12/15	57	25.60	63	25.93	26.00	-6	5,922	-0.10%
2023/12/14	1	23.65	0	0.00	23.65	1	4,955	0.02%
2023/12/13	5	23.23	14	23.32	23.10	-9	5,090	-0.18%
2023/12/08	3	23.28	15	23.40	23.25	-12	5,197	-0.23%
2023/12/06	0	0.00	2	23.50	23.80	-2	5,216	-0.04%
2023/12/04	6	23.80	1	23.60	23.80	5	5,142	0.10%
2023/12/01	0	0.00	1	23.50	23.50	-1	5,088	-0.02%
2023/11/30	1	23.35	2.5	23.36	23.35	-1.5	5,087	-0.03%
2023/11/29	15	23.50	0	0.00	23.55	15	5,135	0.29%
2023/11/28	1	23.70	0	0.00	23.65	1	5,111	0.02%
2023/11/27	10	23.36	15	23.25	23.25	-5	5,024	-0.10%
2023/11/24	10	22.80	0	0.00	22.80	10	4,925	0.20%
2023/11/23	3	22.70	14	22.78	22.75	-11	4,947	-0.22%
2023/11/22	9	23.08	31	22.84	22.70	-22	4,929	-0.45%
2023/11/21	14	22.78	1	22.40	22.70	13	4,799	0.27%
2023/11/20	45	22.67	30	22.20	22.20	15	4,711	0.32%
2023/11/17	3	22.18	0	0.00	22.15	3	4,667	0.06%
2023/11/16	3	22.35	2	22.35	22.45	1	4,650	0.02%
2023/11/15	0	0.00	1	22.05	22.10	-1	4,565	-0.02%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/09	1	21.20	2	21.20	21.15	-1	4,811	-0.02%
2023/11/08	23	21.33	20	21.45	21.15	3	4,994	0.06%
2023/11/06	20	22.10	2	21.90	21.90	18	5,158	0.35%
2023/11/03	2	21.65	0	0.00	21.65	2	5,285	0.04%
2023/11/01	0	0.00	2	21.55	21.40	-2	5,892	-0.03%
2023/10/30	1	21.50	0	0.00	21.55	1	7,077	0.01%
2023/10/26	0	0.00	1	21.40	21.45	-1	7,239	-0.01%
2023/10/18	0	0.00	1	21.05	21.75	-1	7,777	-0.01%
2023/10/17	0.3	21.45	0	0.00	21.45	0.3	7,782	0.00%
2023/10/16	1	21.45	0	0.00	21.60	1	7,802	0.01%
2023/10/11	3	21.62	0	0.00	21.45	3	7,934	0.04%
2023/10/06	1	22.05	0	0.00	22.00	1	7,902	0.01%
2023/10/04	1	21.50	0	0.00	21.55	1	7,930	0.01%
2023/10/03	2	22.35	3	22.38	22.20	-1	7,860	-0.01%
2023/10/02	0	0.00	1	22.50	22.60	-1	7,867	-0.01%
2023/09/27	3	22.80	10	22.95	22.90	-7	7,881	-0.09%
2023/09/25	0	0.00	1	24.00	24.00	-1	7,773	-0.01%
2023/09/20	0	0.00	3	25.00	24.70	-3	7,808	-0.04%
2023/09/19	11	24.89	1	24.80	24.80	10	7,937	0.13%
2023/09/18	3	24.75	1	24.75	24.70	2	7,974	0.03%
2023/09/15	0	0.00	10	23.96	24.10	-10	7,772	-0.13%
2023/09/14	0	0.00	1	23.40	23.65	-1	7,725	-0.01%
2023/09/13	2	23.35	0	0.00	23.30	2	7,998	0.03%
2023/09/12	1.3	23.65	4	23.70	23.65	-2.7	8,259	-0.03%
2023/09/11	0	0.00	5	23.25	23.25	-5	8,243	-0.06%
2023/09/07	2	23.20	0	0.00	23.20	2	8,399	0.02%
2023/09/06	8	23.46	0	0.00	23.30	8	8,452	0.09%
2023/09/04	3	23.68	4	23.59	23.70	-1	8,456	-0.01%
2023/08/31	5	23.06	0	0.00	23.10	5	8,529	0.06%
2023/08/30	8	22.69	1	22.65	22.80	7	8,744	0.08%
2023/08/29	3	22.73	0	0.00	22.75	3	8,721	0.03%
2023/08/28	2	23.00	2	23.10	22.95	0	8,699	0.00%
2023/08/25	0	0.00	2	22.93	22.90	-2	8,695	-0.02%
2023/08/24	0	0.00	20	22.65	22.60	-20	8,687	-0.23%
2023/08/23	2	22.80	60	22.70	22.70	-58	8,681	-0.67%
2023/08/21	1	23.05	0	0.00	22.95	1	8,709	0.01%
2023/08/17	3	22.53	6	22.65	22.70	-3	8,597	-0.03%
2023/08/15	7	23.24	0	0.00	23.25	7	8,433	0.08%
2023/08/14	5	23.27	0	0.00	23.25	5	8,369	0.06%
2023/08/11	0	0.00	8	24.45	24.50	-8	8,200	-0.10%
2023/08/10	10	25.20	2	25.33	25.15	8	8,083	0.10%
2023/08/09	4	25.55	22	25.48	25.35	-18	8,026	-0.22%
2023/08/08	3	25.58	5	25.80	25.45	-2	7,979	-0.03%
2023/08/07	9	26.29	20	25.59	26.10	-11	7,900	-0.14%
2023/08/04	50.3	25.77	10	25.94	26.10	40.3	7,485	0.54%
2023/08/02	152	25.52	125	25.91	25.35	27	6,959	0.39%	大買/大賣/
2023/08/01	1	24.80	2	24.83	24.70	-1	6,343	-0.02%
2023/07/31	0	0.00	2.5	24.42	24.15	-2.5	6,308	-0.04%
2023/07/28	1	24.30	10	24.42	24.40	-9	6,270	-0.14%
2023/07/27	9	24.71	4	24.80	24.85	5	6,193	0.08%
2023/07/26	42	24.74	12	24.85	24.50	30	6,197	0.48%
2023/07/25	7	24.79	5	24.50	24.70	2	6,081	0.03%
2023/07/24	10	24.79	6	24.64	24.65	4	6,006	0.07%
2023/07/21	1	24.60	5	24.70	24.25	-4	5,786	-0.07%
2023/07/20	22	24.29	0	0.00	24.65	22	5,833	0.38%
2023/07/19	2	23.80	1	23.60	23.60	1	5,722	0.02%
2023/07/18	0	0.00	2	24.25	24.05	-2	5,908	-0.03%
2023/07/17	3	24.07	6	24.10	24.20	-3	5,975	-0.05%
2023/07/14	1	23.85	4	23.90	23.85	-3	6,015	-0.05%
2023/07/13	1	23.30	0	0.00	23.35	1	5,984	0.02%
2023/07/12	2	23.10	0	0.00	23.10	2	6,002	0.03%
2023/07/11	3	23.32	0	0.00	23.35	3	6,005	0.05%
2023/07/10	18	23.50	7	23.65	23.40	11	6,079	0.18%
2023/07/07	5	23.43	2	23.35	23.35	3	6,111	0.05%
2023/07/06	4	23.83	6	23.90	23.80	-2	6,107	-0.03%
2023/07/05	0	0.00	4	24.33	24.20	-4	6,050	-0.07%
2023/07/04	1	24.60	0	0.00	24.60	1	6,058	0.02%
2023/07/03	0	0.00	2	24.55	24.50	-2	6,089	-0.03%
2023/06/30	1	24.55	0	0.00	24.40	1	6,058	0.02%
2023/06/29	0	0.00	3	24.98	24.65	-3	6,043	-0.05%
2023/06/27	4	25.25	0	0.00	25.25	4	5,963	0.07%
2023/06/26	4	25.10	7	25.10	24.75	-3	5,823	-0.05%
2023/06/21	1	24.50	0	0.00	24.55	1	5,811	0.02%
2023/06/19	11	24.79	4	24.93	24.90	7	5,893	0.12%
2023/06/16	19	24.72	20	24.43	24.55	-1	5,664	-0.02%
2023/06/15	3	23.60	0	0.00	23.65	3	5,518	0.05%
2023/06/14	0	0.00	14	24.00	23.85	-14	5,686	-0.25%
2023/06/13	1	23.20	0	0.00	23.20	1	5,680	0.02%
2023/06/12	4	23.55	6	23.63	23.50	-2	5,720	-0.03%
2023/06/09	0	0.00	6	23.95	23.95	-6	5,802	-0.10%
2023/06/06	5	24.12	3	23.90	23.85	2	6,211	0.03%
2023/06/05	25	24.38	4	23.90	24.40	21	6,245	0.34%
2023/06/02	7	23.18	0	0.00	23.20	7	6,133	0.11%
2023/05/26	0	0.00	2	23.10	23.00	-2	7,358	-0.03%
2023/05/24	8	23.59	11	23.61	23.75	-3	7,658	-0.04%
2023/05/19	10	23.57	17	23.55	23.25	-7	8,109	-0.09%
2023/05/18	10	23.47	10	23.65	23.60	0	8,285	0.00%
2023/05/17	4	23.30	5	23.41	23.40	-1	8,378	-0.01%
2023/05/16	13	23.21	12	23.25	23.25	1	8,504	0.01%
2023/05/15	11	23.27	6	23.05	23.35	5	8,695	0.06%
2023/05/12	44	23.85	43	23.42	23.00	1	8,750	0.01%
2023/05/11	44	23.85	43	23.42	23.40	1	8,702	0.01%
2023/05/10	0	0.00	3	24.10	24.25	-3	8,820	-0.03%
2023/05/09	1	24.05	0	0.00	24.25	1	9,053	0.01%
2023/05/08	17	24.51	14	24.40	24.40	3	9,159	0.03%
2023/05/05	1	24.55	0	0.00	24.45	1	9,345	0.01%
2023/05/04	5	24.17	0	0.00	24.05	5	9,566	0.05%
2023/05/02	18	24.19	18	24.26	24.20	0	10,177	0.00%
2023/04/28	12	24.41	12	24.50	24.50	0	10,489	0.00%
2023/04/27	7	24.23	8	24.28	24.30	-1	10,776	-0.01%
2023/04/26	16	24.34	16	24.58	24.60	0	10,991	0.00%
2023/04/25	3	24.73	0	0.00	24.45	3	11,452	0.03%
2023/04/24	5	25.25	0	0.00	25.15	5	11,957	0.04%
2023/04/21	1	25.05	410	25.08	25.55	-409	12,174	-3.36%	大賣/鉅額交易
2023/04/20	22.4	25.83	20	25.78	25.75	2.4	12,054	0.02%
2023/04/19	5	26.27	1	26.25	26.15	4	12,265	0.03%
2023/04/18	12	26.55	8	26.55	26.55	4	12,241	0.03%
2023/04/17	3	26.45	5	26.63	26.65	-2	12,290	-0.02%
2023/04/14	17	26.76	16	26.72	26.70	1	12,409	0.01%
2023/04/13	11	26.73	11	27.09	27.10	0	12,479	0.00%
2023/04/12	17	26.85	10	26.82	26.80	7	12,549	0.06%
2023/04/11	85	26.75	4	26.91	26.95	81	12,654	0.64%
2023/04/10	184	26.88	7	26.85	26.90	177	12,879	1.37%	大買/鉅額交易
2023/04/07	169.1	26.58	19	26.63	26.55	150.1	13,120	1.14%	大買/鉅額交易
2023/04/06	3	26.35	3	26.55	26.75	0	13,469	0.00%
2023/03/31	7	26.41	0	0.00	26.40	7	14,269	0.05%
2023/03/30	8	26.28	7	26.25	26.25	1	15,575	0.01%
2023/03/28	9.1	26.32	8	26.11	26.15	1.1	17,801	0.01%
2023/03/27	2	27.00	2	26.73	26.50	0	18,537	0.00%
2023/03/24	2	26.70	2.5	26.77	26.55	-0.5	19,550	0.00%
2023/03/23	2	26.43	1	26.50	26.40	1	20,721	0.00%
2023/03/22	3	26.60	0	0.00	26.60	3	22,079	0.01%
2023/03/21	0	0.00	6	26.88	26.85	-6	22,657	-0.03%
2023/03/20	2.4	26.64	1	26.75	26.65	1.4	22,689	0.01%
2023/03/17	22	27.13	20	27.10	27.15	2	22,606	0.01%
2023/03/16	3	27.22	31.6	27.06	27.05	-28.6	22,463	-0.13%
2023/03/15	0	0.00	14	27.78	27.60	-14	22,491	-0.06%
2023/03/14	0	0.00	1	27.90	27.60	-1	22,529	0.00%
2023/03/13	15	27.45	1	27.45	27.75	14	22,740	0.06%
2023/03/10	1.4	27.99	0	0.00	27.90	1.4	22,697	0.01%
2023/03/09	1	28.50	5	28.80	28.70	-4	22,744	-0.02%
2023/03/08	6	28.33	0	0.00	28.40	6	22,700	0.03%
2023/03/06	1	28.50	1	28.30	28.40	0	22,627	0.00%
2023/03/03	4	28.28	2	28.13	28.30	2	22,580	0.01%
2023/03/02	0	0.00	1	28.10	28.15	-1	22,576	0.00%
2023/03/01	11.1	27.32	20	28.05	27.40	-8.9	22,561	-0.04%
2023/02/24	3.7	28.99	1	30.05	28.90	2.7	22,234	0.01%
2023/02/23	3	29.58	35	29.63	29.70	-32	21,938	-0.15%
2023/02/22	2	28.85	1	28.80	29.20	1	21,873	0.00%
2023/02/21	14.4	29.24	9	29.21	29.25	5.4	21,945	0.02%
2023/02/20	30	29.25	13	29.20	29.20	17	22,379	0.08%
2023/02/17	7	28.94	1	28.90	29.00	6	23,118	0.03%
2023/02/16	1	29.15	2	28.90	28.80	-1	23,559	0.00%
2023/02/15	2	28.95	6	28.59	28.40	-4	23,389	-0.02%
2023/02/14	5	28.84	6	28.80	28.80	-1	23,295	0.00%
2023/02/13	6	28.86	1	28.80	28.85	5	23,198	0.02%
2023/02/10	0	0.00	21	28.37	28.10	-21	23,059	-0.09%
2023/02/08	4	28.94	55	28.93	28.65	-51	23,104	-0.22%
2023/02/07	7	28.36	57	28.48	28.80	-50	22,930	-0.22%
2023/02/06	0	0.00	9	27.82	28.05	-9	22,757	-0.04%
2023/02/03	5	27.98	4	27.80	27.80	1	22,668	0.00%
2023/02/02	5	28.28	12	28.45	28.45	-7	22,489	-0.03%
2023/02/01	12	28.90	12	28.48	28.75	0	22,276	0.00%
2023/01/31	15	29.35	23	29.27	29.00	-8	21,995	-0.04%
2023/01/30	10	28.79	18	28.88	29.00	-8	21,744	-0.04%
2023/01/17	1	28.20	11	28.36	28.45	-10	21,441	-0.05%
2023/01/16	24	28.12	0	0.00	27.95	24	21,168	0.11%
2023/01/13	13	27.82	13	28.07	27.75	0	20,983	0.00%
2023/01/12	58	28.40	38	28.00	27.60	20	20,674	0.10%
2023/01/11	17	27.54	20	27.69	27.80	-3	20,210	-0.01%
2023/01/10	12	27.36	6	27.18	27.25	6	19,989	0.03%
2023/01/09	101	27.40	8	27.49	27.35	93	19,992	0.47%	大買/
2023/01/06	0	0.00	2	26.75	27.10	-2	19,758	-0.01%
2023/01/05	3	26.70	52	26.57	26.50	-49	19,785	-0.25%
2023/01/04	48	27.04	5	26.75	26.65	43	19,743	0.22%
2023/01/03	23	27.17	5	27.10	27.10	18	19,655	0.09%
2022/12/30	10	26.94	3	27.03	26.75	7	19,555	0.04%
2022/12/29	55	26.36	1	26.55	26.60	54	19,450	0.28%
2022/12/28	16	26.95	3	27.08	26.80	13	19,437	0.07%
2022/12/27	7	26.81	13	26.65	26.70	-6	19,274	-0.03%
2022/12/26	7	27.47	19	27.50	27.10	-12	19,051	-0.06%
2022/12/23	9.2	27.70	17	27.65	27.60	-7.8	18,722	-0.04%
2022/12/22	116	27.24	30	27.31	27.30	86	17,973	0.48%	大買/
2022/12/21	73.8	26.18	71.9	26.12	27.10	1.9	16,789	0.01%
2022/12/20	3	25.80	1	26.45	24.70	2	15,380	0.01%
2022/12/19	42.1	27.52	58	26.88	26.00	-15.9	14,732	-0.11%
2022/12/16	51	27.45	31	27.75	27.50	20	14,061	0.14%
2022/12/15	74	27.27	71.5	27.57	27.60	2.5	13,168	0.02%
2022/12/14	54.3	26.60	51.1	26.16	25.90	3.2	12,193	0.03%
2022/12/13	0	0.00	12.5	25.71	26.40	-12.5	10,963	-0.11%
2022/12/09	2	23.75	0	0.00	23.80	2	10,567	0.02%
2022/12/07	0.3	23.80	0	0.00	23.85	0.3	10,670	0.00%
2022/12/06	0	0.00	2	24.15	24.15	-2	10,594	-0.02%
2022/12/05	0.3	24.40	4.4	24.59	24.70	-4.1	10,597	-0.04%
2022/12/02	2	23.65	32	23.45	23.60	-30	10,364	-0.29%
2022/12/01	92	24.09	1	23.95	23.95	91	10,432	0.87%
2022/11/30	3	23.63	0	0.00	23.80	3	10,464	0.03%
2022/11/29	1	22.95	14	23.14	23.85	-13	10,493	-0.12%
2022/11/28	1	22.60	0	0.00	22.60	1	10,399	0.01%
2022/11/25	4	23.34	0	0.00	22.80	4	10,516	0.04%
2022/11/24	6	22.77	3	22.65	22.80	3	10,531	0.03%
2022/11/23	5	22.91	7	23.60	22.75	-2	10,466	-0.02%
2022/11/22	12	23.62	17	23.76	23.35	-5	10,378	-0.05%
2022/11/21	8	23.88	1	23.70	23.85	7	10,361	0.07%
2022/11/18	32	24.53	23	24.51	23.90	9	10,353	0.09%
2022/11/17	20	23.91	14	24.16	24.20	6	10,256	0.06%
2022/11/16	59	24.13	21	24.45	24.45	38	10,149	0.37%
2022/11/15	48.5	23.21	27	23.31	24.10	21.5	9,713	0.22%
2022/11/14	6	21.98	1	22.45	22.45	5	8,940	0.06%
2022/11/10	1	20.55	0	0.00	20.35	1	8,764	0.01%
2022/11/08	15	20.80	0	0.00	20.60	15	9,464	0.16%
2022/11/07	1	20.50	0	0.00	20.40	1	9,865	0.01%
2022/11/04	0	0.00	11	19.91	19.90	-11	9,907	-0.11%
2022/11/03	0	0.00	18	20.53	20.55	-18	9,955	-0.18%
2022/11/01	0	0.00	8	19.93	20.00	-8	10,034	-0.08%
2022/10/27	0	0.00	1	20.50	20.50	-1	10,296	-0.01%
2022/10/24	0	0.00	8	21.80	21.30	-8	11,165	-0.07%
2022/10/20	3	21.60	3	22.45	22.45	0	11,328	0.00%
2022/10/19	0	0.00	10	21.85	21.90	-10	11,399	-0.09%
2022/10/17	0	0.00	40	20.81	21.15	-40	11,683	-0.34%
2022/10/14	0	0.00	10	21.45	21.15	-10	11,844	-0.08%
2022/10/11	0	0.00	2	22.60	22.30	-2	12,275	-0.02%
2022/10/07	0	0.00	4	22.60	22.55	-4	12,243	-0.03%
2022/10/05	4	22.66	3	22.80	22.60	1	12,293	0.01%
2022/10/03	0	0.00	5	21.35	21.30	-5	12,194	-0.04%
2022/09/29	0	0.00	21	20.91	21.00	-21	12,300	-0.17%
2022/09/28	2	20.58	0	0.00	20.50	2	12,279	0.02%
2022/09/27	0	0.00	4	21.50	21.40	-4	12,321	-0.03%
2022/09/26	0	0.00	2	22.10	21.65	-2	12,522	-0.02%
2022/09/23	0	0.00	35	23.06	23.00	-35	12,506	-0.28%
2022/09/22	3	22.70	4	22.73	22.55	-1	12,464	-0.01%
2022/09/21	2	23.50	0	0.00	23.20	2	12,282	0.02%
2022/09/20	2	23.93	7	23.85	24.20	-5	12,026	-0.04%
2022/09/19	20	24.86	0	0.00	24.45	20	11,912	0.17%
2022/09/16	2	24.10	16	24.39	24.45	-14	11,816	-0.12%
2022/09/15	0	0.00	5	24.50	24.45	-5	11,879	-0.04%
2022/09/14	5	23.87	4	24.01	23.95	1	11,970	0.01%
2022/09/13	2	24.55	20	24.55	24.55	-18	12,118	-0.15%
2022/09/12	12	24.89	12	24.50	24.60	0	12,301	0.00%
2022/09/08	0	0.00	13	24.08	24.20	-13	12,320	-0.11%
2022/09/07	1	24.60	29	24.30	23.90	-28	12,320	-0.23%
2022/09/06	7	24.20	10	24.60	23.95	-3	12,180	-0.02%
2022/09/05	1	25.00	20.2	24.95	24.60	-19.2	12,095	-0.16%
2022/09/02	3	25.30	0	0.00	25.15	3	12,179	0.02%
2022/09/01	1	25.20	0	0.00	25.20	1	12,175	0.01%
2022/08/31	7	25.81	1	26.05	25.95	6	12,098	0.05%
2022/08/30	0	0.00	23	26.30	26.30	-23	12,043	-0.19%
2022/08/29	2	26.30	30	26.30	26.25	-28	12,111	-0.23%
2022/08/26	0	0.00	30	26.95	27.05	-30	12,174	-0.25%
2022/08/25	0	0.00	1	27.00	26.90	-1	12,183	-0.01%
2022/08/24	2	26.85	2	27.13	26.80	0	12,216	0.00%
2022/08/23	1	26.35	0	0.00	26.55	1	12,301	0.01%
2022/08/22	3	26.82	1	26.85	26.80	2	12,299	0.02%
2022/08/19	0.2	27.75	3	27.67	27.55	-2.9	12,263	-0.02%
2022/08/18	2	27.83	1	28.00	27.70	1	12,205	0.01%
2022/08/17	42	27.82	2	27.85	27.45	40	12,084	0.33%
2022/08/16	9	27.24	9	27.37	27.20	0	11,983	0.00%
2022/08/15	38	27.64	34	27.53	27.60	4	11,864	0.03%
2022/08/12	5	26.26	19	26.17	26.00	-14	11,606	-0.12%
2022/08/11	13	25.49	10	25.45	25.20	3	11,403	0.03%
2022/08/10	31	25.30	0	0.00	25.20	31	11,397	0.27%
2022/08/09	1	25.50	30	25.50	25.50	-29	11,359	-0.26%
2022/08/08	3	25.65	1	25.65	25.50	2	11,344	0.02%
2022/08/04	2.2	26.09	2	26.05	26.00	0.2	11,422	0.00%
2022/08/03	1	26.40	2	26.40	26.70	-1	11,402	-0.01%
2022/08/02	22.2	26.90	5	27.09	26.90	17.2	11,544	0.15%
2022/08/01	3	27.10	3	26.33	27.10	0	11,292	0.00%
2022/07/28	2	24.85	1	25.00	24.90	1	11,523	0.01%
2022/07/27	2	24.48	2	24.55	24.60	0	11,460	0.00%
2022/07/26	6	25.46	0	0.00	25.05	6	11,397	0.05%
2022/07/25	5	28.45	10	28.59	28.70	-5	11,190	-0.04%
2022/07/22	5	28.14	1	28.20	28.20	4	11,040	0.04%
2022/07/21	7	28.41	3	28.27	28.10	4	11,086	0.04%
2022/07/20	3	29.18	0	0.00	29.40	3	11,156	0.03%
2022/07/19	3	28.12	102	28.93	28.75	-99	11,216	-0.88%	大賣/
2022/07/18	65	27.34	0	0.00	28.40	65	11,158	0.58%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/13	1	27.10	1	27.20	26.60	0	11,308	0.00%
2022/07/12	1	26.60	0	0.00	26.75	1	11,532	0.01%
2022/07/08	5	26.87	4	26.70	26.70	1	11,748	0.01%
2022/07/05	0	0.00	4	25.41	26.00	-4	12,164	-0.03%
2022/07/04	2	25.05	1	24.85	25.00	1	12,242	0.01%
2022/07/01	0	0.00	3	26.93	26.60	-3	12,314	-0.02%
2022/06/30	0	0.00	2	26.80	26.85	-2	12,310	-0.02%
2022/06/29	0	0.00	5	27.65	27.70	-5	12,355	-0.04%
2022/06/28	2	27.85	0	0.00	27.95	2	12,507	0.02%
2022/06/27	7	28.39	0	0.00	28.50	7	13,089	0.05%
2022/06/24	1	27.70	0	0.00	27.50	1	13,382	0.01%
2022/06/23	100.5	27.26	4	27.30	27.10	96.5	13,663	0.71%
2022/06/22	5	28.00	4	27.40	27.40	1	13,894	0.01%
2022/06/21	5	28.40	7	28.46	28.40	-2	14,512	-0.01%
2022/06/20	3	28.70	55	28.40	28.05	-52	14,978	-0.35%
2022/06/17	0	0.00	25	29.65	29.80	-25	16,109	-0.16%
2022/06/16	1	30.00	25	30.57	30.00	-24	17,398	-0.14%
2022/06/15	0	0.00	10	31.15	30.90	-10	17,549	-0.06%
2022/06/14	1	30.70	0	0.00	31.00	1	17,760	0.01%
2022/06/13	3	31.62	15	31.83	31.15	-12	18,175	-0.07%
2022/06/10	4	32.33	2	32.55	32.55	2	18,323	0.01%
2022/06/09	4	32.83	0	0.00	32.85	4	18,553	0.02%
2022/06/08	14	33.10	50	33.44	33.15	-36	19,323	-0.19%
2022/06/07	20	33.18	0	0.00	33.30	20	19,624	0.10%
2022/06/06	11	33.45	21	33.50	33.50	-10	19,839	-0.05%
2022/06/02	0	0.00	1	32.85	32.65	-1	21,173	0.00%
2022/06/01	1	33.10	0	0.00	33.15	1	22,617	0.00%
2022/05/31	1	32.75	0	0.00	32.70	1	22,746	0.00%
2022/05/30	2	33.45	0	0.00	33.40	2	22,803	0.01%
2022/05/27	0	0.00	18	33.16	33.00	-18	23,267	-0.08%
2022/05/26	0	0.00	5	32.88	32.80	-5	23,743	-0.02%
2022/05/25	16	32.69	12	32.53	32.65	4	23,894	0.02%
2022/05/24	5	33.15	0	0.00	32.90	5	24,000	0.02%
2022/05/23	0	0.00	10	33.35	33.00	-10	24,170	-0.04%
2022/05/20	10	33.18	33	32.74	33.10	-23	24,603	-0.09%
2022/05/19	9	31.74	3	31.88	31.90	6	25,466	0.02%
2022/05/18	2	33.75	5	33.42	33.45	-3	25,245	-0.01%
2022/05/17	3	32.77	0	0.00	32.95	3	25,175	0.01%
2022/05/16	9	32.89	11	32.94	32.90	-2	25,132	-0.01%
2022/05/13	6	32.62	2	32.70	32.75	4	25,157	0.02%
2022/05/12	19	32.82	4	32.79	32.35	15	25,175	0.06%
2022/05/11	17	34.01	2	33.65	33.65	15	25,046	0.06%
2022/05/10	6	34.18	4	34.00	34.50	2	25,121	0.01%
2022/05/09	34	33.82	17	33.91	33.65	17	25,071	0.07%
2022/05/06	35	34.82	21	35.56	34.60	14	25,056	0.06%
2022/05/05	2	38.33	0	0.00	38.35	2	24,627	0.01%
2022/05/03	1	37.40	0	0.00	37.85	1	24,698	0.00%
2022/04/29	0.5	38.30	0	0.00	38.15	0.5	24,756	0.00%
2022/04/28	11	38.30	10	38.10	38.05	1	24,853	0.00%
2022/04/27	16	38.15	6	38.24	38.20	10	24,827	0.04%
2022/04/26	5	40.33	1	39.55	39.40	4	24,640	0.02%
2022/04/25	22	41.02	11	41.32	40.90	11	24,401	0.05%
2022/04/22	5	44.12	28	43.75	43.85	-23	24,199	-0.10%
2022/04/21	12	43.33	7	43.41	43.10	5	24,298	0.02%
2022/04/20	20	43.70	3	43.95	43.60	17	24,620	0.07%
2022/04/19	22	44.67	47.1	44.63	44.50	-25.1	24,576	-0.10%
2022/04/18	61	45.53	44	45.61	44.75	17	24,596	0.07%
2022/04/15	1.1	47.30	21.4	47.37	46.80	-20.3	24,461	-0.08%
2022/04/14	2.1	46.87	56	47.08	46.80	-53.9	24,431	-0.22%
2022/04/13	10	47.13	1	47.25	47.10	9	24,418	0.04%
2022/04/12	48	46.33	20.5	46.36	46.70	27.5	24,421	0.11%
2022/04/11	35	47.00	3	47.00	46.65	32	24,375	0.13%
2022/04/08	7	47.09	24	47.04	47.50	-17	24,241	-0.07%
2022/04/07	43	46.73	17	47.17	45.75	26	24,089	0.11%
2022/04/06	8	46.78	3	46.87	46.95	5	23,863	0.02%
2022/04/01	5.2	46.45	8	46.45	46.55	-2.9	23,925	-0.01%
2022/03/31	17	46.58	8	46.31	46.15	9	24,396	0.04%
2022/03/30	22	45.57	35	45.34	46.90	-13	24,614	-0.05%
2022/03/29	10	46.34	16	46.17	46.00	-6	24,555	-0.02%
2022/03/28	30	47.28	16	47.31	47.30	14	24,828	0.06%
2022/03/25	39	48.19	63	48.41	48.50	-24	25,621	-0.09%
2022/03/24	86.3	48.44	79	48.41	47.95	7.3	27,333	0.03%
2022/03/23	81	48.01	35	47.80	48.50	46	28,160	0.16%
2022/03/22	85	47.92	61.2	47.97	47.40	23.9	27,779	0.09%
2022/03/21	56	46.79	107.2	46.78	47.20	-51.2	26,656	-0.19%	大賣/
2022/03/18	29.2	44.17	28	44.17	43.95	1.2	25,846	0.00%
2022/03/17	2	44.00	11	44.18	44.20	-9	26,610	-0.03%
2022/03/16	51	43.89	61	43.81	43.75	-10	26,726	-0.04%
2022/03/15	14	43.23	6	43.23	43.20	8	26,546	0.03%
2022/03/14	35	43.71	32	43.81	44.00	3	27,330	0.01%
2022/03/11	197	43.93	236	43.89	43.60	-39	27,832	-0.14%	大買/大賣/
2022/03/10	20.2	42.00	68	41.83	42.80	-47.8	27,391	-0.17%
2022/03/09	64.2	41.42	104.3	41.37	41.80	-40.1	27,386	-0.15%	大賣/
2022/03/08	226.3	43.24	199.2	41.85	40.90	27.1	27,456	0.10%	大買/大賣/
2022/03/07	131	43.55	84	43.60	43.90	47	26,189	0.18%	大買/
2022/03/04	18	42.12	3	42.15	42.00	15	24,971	0.06%
2022/03/03	15	42.34	6	42.59	42.30	9	25,053	0.04%
2022/03/02	45	42.59	24	42.44	42.25	21	25,338	0.08%
2022/03/01	12	42.37	42	42.47	42.05	-30	26,021	-0.12%
2022/02/25	14	40.51	3	40.42	40.50	11	27,087	0.04%
2022/02/24	14	39.75	6	39.62	39.35	8	27,790	0.03%
2022/02/23	36	41.66	31	41.74	41.30	5	27,769	0.02%
2022/02/22	52	42.00	79.5	41.81	41.20	-27.5	27,786	-0.10%
2022/02/21	215.3	42.76	154	42.63	42.75	61.3	27,345	0.22%	大買/大賣/
2022/02/18	2	39.85	4.3	39.88	39.85	-2.3	26,414	-0.01%
2022/02/16	1	39.50	13	39.77	39.55	-12	26,832	-0.04%
2022/02/15	2	39.95	34	39.82	39.10	-32	27,223	-0.12%
2022/02/14	1	39.65	33	39.75	39.80	-32	28,130	-0.11%
2022/02/11	2	40.35	6.5	40.58	40.35	-4.5	28,247	-0.02%
2022/02/10	44	40.48	51.5	40.51	40.50	-7.5	28,566	-0.03%
2022/02/09	10	40.56	24.4	40.04	40.25	-14.4	29,265	-0.05%
2022/02/08	2	39.80	0	0.00	40.00	2	29,287	0.01%
2022/02/07	12	39.54	14	39.33	39.85	-2	29,340	-0.01%
2022/01/26	1	36.95	2	37.00	37.00	-1	29,320	0.00%
2022/01/25	22	37.17	6	37.10	36.75	16	29,502	0.05%
2022/01/24	0	0.00	20	37.05	37.10	-20	29,595	-0.07%
2022/01/21	26.9	39.05	15	38.73	38.15	11.9	29,608	0.04%
2022/01/20	2.6	38.84	2	38.85	39.25	0.6	29,596	0.00%
2022/01/19	8	38.26	3	38.40	38.25	5	29,578	0.02%
2022/01/18	8.2	39.21	6	38.90	38.80	2.2	29,689	0.01%
2022/01/17	1	39.35	0	0.00	39.45	1	29,911	0.00%
2022/01/14	33.3	39.57	16.3	39.66	40.00	17	30,508	0.06%
2022/01/13	61.5	39.64	25	39.43	40.00	36.5	30,450	0.12%
2022/01/12	21.3	38.43	0.1	38.15	38.45	21.2	30,188	0.07%
2022/01/11	8	38.44	1	38.50	38.15	7	30,146	0.02%
2022/01/10	4	38.80	1	39.30	38.90	3	30,244	0.01%
2022/01/07	32	39.32	32	39.28	39.05	0	30,235	0.00%
2022/01/06	25	40.06	24.5	39.74	39.75	0.5	30,272	0.00%
2022/01/05	12	40.62	14	40.90	40.25	-2	30,346	-0.01%
2022/01/04	25	40.24	22	40.05	40.15	3	30,395	0.01%
2022/01/03	3	40.58	15	40.29	40.70	-12	30,572	-0.04%
2021/12/30	20	41.10	1	41.45	41.15	19	30,805	0.06%
2021/12/29	20	41.16	12	41.43	41.50	8	30,944	0.03%
2021/12/28	12.1	41.33	18	41.21	41.10	-5.9	31,211	-0.02%
2021/12/27	29	42.41	34	41.72	41.00	-5	31,412	-0.02%
2021/12/24	74	43.99	87	43.39	42.55	-13	31,107	-0.04%
2021/12/23	37	43.61	51	43.81	43.55	-14	30,878	-0.05%
2021/12/22	59.1	44.15	110	44.09	43.90	-50.9	30,458	-0.17%	大賣/
2021/12/21	76.1	43.15	90	43.16	44.55	-13.9	29,872	-0.05%
2021/12/20	97	43.40	70	43.60	44.05	27	28,816	0.09%
2021/12/17	91	41.13	121	41.45	41.70	-30	26,866	-0.11%	大賣/
2021/12/16	3	39.62	32	39.61	39.40	-29	25,705	-0.11%
2021/12/15	16	40.06	7.3	40.09	39.95	8.8	25,899	0.03%
2021/12/14	33	40.08	24	39.84	39.65	9	25,870	0.03%
2021/12/13	112.2	40.46	102	40.55	40.90	10.2	25,432	0.04%	大買/大賣/
2021/12/10	76	39.05	72	38.66	38.50	4	24,588	0.02%
2021/12/09	12.3	38.91	106	38.99	38.45	-93.8	24,644	-0.38%	大賣/
2021/12/08	204	39.84	209	39.62	39.15	-5	24,884	-0.02%	大買/大賣/
2021/12/07	179	38.24	29	38.36	39.00	150	24,544	0.61%	大買/鉅額交易
2021/12/06	0	0.00	6	37.15	37.10	-6	23,937	-0.03%
2021/12/03	30	36.31	24	36.38	36.50	6	23,783	0.03%
2021/12/02	13	35.81	17	36.26	36.20	-4	23,710	-0.02%
2021/12/01	18	34.77	14	35.00	35.40	4	23,638	0.02%
2021/11/30	4	34.79	10	34.89	35.10	-6	23,681	-0.03%
2021/11/29	4	35.14	11	35.24	35.10	-7	23,701	-0.03%
2021/11/26	15	36.61	27	36.69	36.25	-12	23,693	-0.05%
2021/11/25	60	38.43	35	37.97	38.15	25	23,602	0.11%
2021/11/24	37	37.08	50	37.02	37.40	-13	22,654	-0.06%
2021/11/23	28	35.27	10	34.70	35.20	18	21,411	0.08%
2021/11/22	7	33.19	4	33.21	33.40	3	21,791	0.01%
2021/11/19	15	33.36	47	33.39	32.85	-32	21,762	-0.15%
2021/11/18	12	34.08	10	33.84	33.90	2	21,745	0.01%
2021/11/17	27	34.09	15	34.16	33.85	12	21,904	0.05%
2021/11/16	8	34.25	2	34.48	34.10	6	22,142	0.03%
2021/11/15	13	34.73	40	35.27	34.75	-27	22,263	-0.12%
2021/11/12	23.2	35.92	15	35.55	35.55	8.2	22,815	0.04%
2021/11/11	38	36.64	34	36.27	36.25	4	22,815	0.02%
2021/11/10	7.3	35.23	0	0.00	34.95	7.3	22,256	0.03%
2021/11/09	74.3	35.53	45	35.48	35.70	29.3	22,466	0.13%
2021/11/08	35	36.09	22	36.33	36.25	13	22,636	0.06%
2021/11/05	3	34.47	3	34.37	34.30	0	22,459	0.00%
2021/11/04	19	35.73	6	35.83	35.15	13	22,738	0.06%
2021/11/03	5.5	35.63	10	35.89	35.70	-4.5	23,539	-0.02%
2021/11/02	29	35.93	31	35.21	35.15	-2	23,573	-0.01%
2021/11/01	7	35.19	1	35.85	35.20	6	23,736	0.03%
2021/10/29	0	0.00	14	34.53	35.10	-14	23,880	-0.06%
2021/10/28	14	34.67	15	34.92	34.85	-1	23,908	0.00%
2021/10/27	4.1	35.39	2	35.30	35.30	2.1	24,131	0.01%
2021/10/26	10	35.30	9	35.49	35.60	1	24,736	0.00%
2021/10/25	0	0.00	13	34.81	35.05	-13	25,027	-0.05%
2021/10/22	16	34.34	11	34.35	33.70	5	25,424	0.02%
2021/10/21	1	36.10	8	36.76	36.90	-7	25,461	-0.03%
2021/10/20	3	36.13	2	37.05	36.05	1	25,804	0.00%
2021/10/19	2	36.50	2.1	36.56	36.60	-0.1	26,215	0.00%
2021/10/18	14	35.68	17.1	35.76	36.40	-3.1	26,883	-0.01%
2021/10/15	1	36.55	6	36.43	36.30	-5	27,449	-0.02%
2021/10/14	1	35.55	1	36.40	36.35	0	28,019	0.00%
2021/10/13	2	35.45	18	35.79	35.80	-16	28,804	-0.06%
2021/10/12	2	36.20	15	37.06	36.10	-13	29,292	-0.04%
2021/10/08	5	37.10	6	36.88	37.00	-1	30,189	0.00%
2021/10/07	8	37.36	8	38.11	38.30	0	31,156	0.00%
2021/10/06	54	38.65	42	39.17	38.05	12	32,370	0.04%
2021/10/05	115	37.98	120	37.13	39.00	-5	33,509	-0.01%	大買/大賣/
2021/10/04	10	38.17	70	38.01	37.10	-60	34,130	-0.18%
2021/10/01	28	39.84	12	39.40	39.15	16	35,544	0.05%
2021/09/30	3	41.15	3	41.00	41.80	0	37,175	0.00%
2021/09/29	10	40.68	1	40.65	40.35	9	38,748	0.02%
2021/09/28	2	41.53	3	41.60	41.45	-1	41,331	0.00%
2021/09/27	2	42.35	0	0.00	42.35	2	44,443	0.00%
2021/09/24	0	0.00	3	41.55	41.75	-3	49,121	-0.01%
2021/09/23	12.4	40.44	27	40.24	41.25	-14.6	55,807	-0.03%
2021/09/22	18	41.79	26	41.62	41.00	-8	63,801	-0.01%
2021/09/17	11	43.78	22	44.12	44.45	-11	67,891	-0.02%
2021/09/16	30	44.42	0	0.00	44.15	30	70,029	0.04%
2021/09/15	9	44.87	2.1	44.60	45.05	6.9	71,938	0.01%
2021/09/14	15.1	45.91	6	45.63	45.50	9.1	75,763	0.01%
2021/09/13	18	46.93	25	47.04	46.90	-7	79,590	-0.01%
2021/09/10	37	46.38	18	46.77	46.35	19	80,607	0.02%
2021/09/09	1	43.60	19	44.60	44.95	-18	81,642	-0.02%
2021/09/08	7	44.84	20	44.35	43.70	-13	84,570	-0.02%
2021/09/07	44	44.82	30	43.90	44.20	14	84,889	0.02%
2021/09/06	17	44.70	7.2	44.56	44.45	9.8	85,072	0.01%
2021/09/03	15	44.40	2	45.23	44.05	13	85,000	0.02%
2021/09/02	15	44.69	14.2	44.61	44.40	0.8	85,129	0.00%
2021/09/01	14	46.95	6	46.28	46.05	8	85,115	0.01%
2021/08/31	22	46.97	37	46.78	46.85	-15	85,070	-0.02%
2021/08/30	33	46.37	8	46.44	46.40	25	85,302	0.03%
2021/08/27	16	45.93	2.5	45.89	45.85	13.5	85,511	0.02%
2021/08/26	14	46.83	161	45.37	46.00	-147	85,671	-0.17%	大賣/鉅額交易
2021/08/25	18	44.13	7	44.17	44.10	11	85,317	0.01%
2021/08/24	19	44.08	10	43.76	44.00	9	89,217	0.01%
2021/08/23	19	44.56	16	44.50	44.10	3	93,474	0.00%
2021/08/20	1	43.65	5	42.50	43.40	-4	96,058	0.00%
2021/08/19	66	44.04	11	43.96	42.75	55	98,816	0.06%
2021/08/18	93	42.98	105	44.59	45.40	-12	100,762	-0.01%	大賣/
2021/08/17	37	45.10	44	45.70	44.30	-7	102,491	-0.01%
2021/08/16	25	48.38	26.5	47.52	47.80	-1.5	106,682	0.00%
2021/08/13	3	48.07	5	48.47	47.80	-2	111,289	0.00%
2021/08/12	29	48.96	25	48.65	49.30	4	115,351	0.00%
2021/08/11	20	47.59	67	47.84	47.00	-47	118,096	-0.04%
2021/08/10	43	48.10	48	47.72	47.30	-5	119,720	0.00%
2021/08/09	66	48.96	99.1	49.18	48.85	-33.1	121,383	-0.03%
2021/08/06	18	47.48	16.2	47.32	47.00	1.8	123,407	0.00%
2021/08/05	16	47.08	14	46.98	47.15	2	126,196	0.00%
2021/08/04	12	48.80	25	48.77	48.60	-13	129,263	-0.01%
2021/08/03	3	48.48	3	48.65	48.75	0	134,933	0.00%
2021/08/02	33	49.08	14	49.03	49.25	19	138,109	0.01%
2021/07/30	52.1	49.62	22.6	49.52	48.90	29.5	142,440	0.02%
2021/07/29	12	47.73	72	48.08	48.90	-60	146,402	-0.04%
2021/07/28	56	46.45	74	46.86	46.90	-18	148,860	-0.01%
2021/07/27	31	47.96	57.2	47.43	46.50	-26.2	151,587	-0.02%
2021/07/26	130.1	48.76	14	49.13	48.55	116.1	154,472	0.08%	大買/鉅額交易
2021/07/23	27.2	49.53	114	49.96	50.40	-86.8	157,355	-0.06%	大賣/
2021/07/22	108	48.54	40	48.82	48.20	68	158,348	0.04%	大買/
2021/07/21	36	50.83	27	50.72	49.30	9	159,661	0.01%
2021/07/20	17	51.88	33.3	52.65	51.50	-16.3	159,499	-0.01%
2021/07/19	138	53.86	124	53.86	53.10	14	159,337	0.01%	大買/大賣/
2021/07/16	32	53.24	125	53.09	53.00	-93	159,322	-0.06%	大賣/
2021/07/15	70	52.40	29	53.02	54.40	41	159,147	0.03%
2021/07/14	32	51.10	43.3	50.74	50.70	-11.3	158,637	-0.01%
2021/07/13	75.3	54.71	134.1	54.88	52.60	-58.8	158,188	-0.04%	大賣/
2021/07/12	66	59.02	175.1	58.79	57.40	-109.1	157,356	-0.07%	大賣/鉅額交易
2021/07/09	148.3	57.61	130	57.61	56.50	18.3	156,798	0.01%	大買/大賣/
2021/07/08	184	57.54	241	57.94	58.50	-57	156,468	-0.04%	大買/大賣/
2021/07/07	237.2	57.82	127.5	57.39	56.50	109.7	155,332	0.07%	大買/大賣/鉅額交易
2021/07/06	100.9	60.93	82.6	60.36	59.60	18.3	155,560	0.01%
2021/07/05	173.6	62.45	197.5	61.89	61.30	-23.9	156,896	-0.02%	大買/大賣/
2021/07/02	169.2	60.59	241	59.68	60.10	-71.8	154,581	-0.05%	大買/大賣/
2021/07/01	346.1	61.90	348.5	60.65	58.80	-2.4	153,370	0.00%	大買/大賣/
2021/06/30	509.5	62.83	762.7	62.24	61.20	-253.2	151,103	-0.17%	大買/大賣/鉅額交易
2021/06/29	1,308.4	58.56	904.5	58.47	59.50	403.9	147,776	0.27%	大買/大賣/鉅額交易
2021/06/28	433	53.40	440.4	54.04	55.70	-7.4	141,237	-0.01%	大買/大賣/
2021/06/25	128	52.55	174	51.84	50.70	-46	136,878	-0.03%	大買/大賣/
2021/06/24	289	50.59	269	50.94	50.60	20	135,237	0.01%	大買/大賣/
2021/06/23	514	52.14	449	51.92	48.25	65	133,347	0.05%	大買/大賣/
2021/06/22	379.4	50.88	384.2	51.06	51.70	-4.8	130,040	0.00%	大買/大賣/
2021/06/21	87.4	47.78	188	47.75	47.00	-100.6	125,972	-0.08%	大賣/
2021/06/18	111	51.15	142	51.15	50.00	-31	124,583	-0.02%	大買/大賣/
2021/06/17	446.5	52.45	414	52.27	50.80	32.5	123,048	0.03%	大買/大賣/
2021/06/16	47.2	51.02	23	51.31	50.40	24.2	120,480	0.02%
2021/06/15	59	49.34	36	49.18	50.60	23	120,113	0.02%
2021/06/11	11	47.11	2	47.53	47.20	9	119,897	0.01%
2021/06/10	12	46.20	55	45.90	47.10	-43	120,284	-0.04%
2021/06/09	29	46.56	10	47.07	46.80	19	120,431	0.02%
2021/06/08	5	48.51	93	48.46	48.55	-88	120,709	-0.07%
2021/06/07	47	46.50	67	45.20	47.20	-20	120,863	-0.02%
2021/06/04	62.5	50.94	70	51.68	49.95	-7.5	120,690	-0.01%
2021/06/03	55.5	51.67	44	51.68	51.60	11.5	121,601	0.01%
2021/06/02	128.5	52.33	120	52.43	52.70	8.5	121,644	0.01%	大買/大賣/
2021/06/01	619	53.55	439.5	52.77	53.30	179.5	122,374	0.15%	大買/大賣/鉅額交易
2021/05/31	537.1	52.48	529	51.79	52.40	8.1	121,105	0.01%	大買/大賣/
2021/05/28	159	48.00	187.3	48.15	48.70	-28.3	118,089	-0.02%	大買/大賣/
2021/05/27	161	45.57	269	45.50	44.30	-108	116,115	-0.09%	大買/大賣/鉅額交易
2021/05/26	220	44.05	272	44.51	44.10	-52	114,060	-0.05%	大買/大賣/
2021/05/25	166.8	44.60	229	44.30	44.00	-62.2	113,252	-0.05%	大買/大賣/
2021/05/24	759.4	46.08	693	46.29	45.05	66.4	113,497	0.06%	大買/大賣/
2021/05/21	561	44.75	520.6	44.19	46.15	40.5	110,303	0.04%	大買/大賣/
2021/05/20	567.5	44.29	402	44.36	43.00	165.5	105,867	0.16%	大買/大賣/鉅額交易
2021/05/19	198	44.13	162	44.44	45.00	36	101,894	0.04%	大買/大賣/
2021/05/18	146	40.41	134	39.95	40.95	12	99,356	0.01%	大買/大賣/
2021/05/17	109.1	37.52	99	37.52	37.25	10.1	97,397	0.01%	大買/
2021/05/14	168.7	43.61	175	43.02	41.35	-6.4	95,502	-0.01%	大買/大賣/
2021/05/13	166.3	47.66	774	46.53	45.90	-607.7	92,554	-0.66%	大買/大賣/鉅額交易
2021/05/12	257.6	54.53	306.2	54.27	51.00	-48.5	89,797	-0.05%	大買/大賣/
2021/05/11	599.6	59.10	455	58.36	56.60	144.6	86,567	0.17%	大買/大賣/鉅額交易
2021/05/10	410	55.71	286.3	55.23	57.40	123.7	80,795	0.15%	大買/大賣/鉅額交易
2021/05/07	630	49.79	368.7	49.21	52.20	261.3	77,653	0.34%	大買/大賣/鉅額交易
2021/05/06	392.5	46.69	286.7	47.01	47.50	105.8	73,184	0.14%	大買/大賣/鉅額交易
2021/05/05	120.1	42.48	161.8	42.18	43.20	-41.8	68,736	-0.06%	大買/大賣/
2021/05/04	196	40.60	192	40.42	39.30	4	66,023	0.01%	大買/大賣/
2021/05/03	436.2	44.63	263	44.98	42.65	173.2	62,948	0.28%	大買/大賣/鉅額交易
2021/04/29	133	40.80	303.6	41.12	42.60	-170.6	59,681	-0.29%	大買/大賣/鉅額交易
2021/04/28	236.5	39.52	71	39.42	38.75	165.5	56,519	0.29%	大買/鉅額交易
2021/04/27	130.1	39.64	119.2	39.78	40.00	10.9	55,435	0.02%	大買/大賣/
2021/04/26	31.2	38.56	26	38.61	39.25	5.2	53,702	0.01%
2021/04/23	33.2	35.08	44.2	34.10	35.70	-11	53,554	-0.02%
2021/04/22	72.2	38.17	59	38.21	36.25	13.2	53,573	0.02%
2021/04/21	77	34.62	22.4	33.46	35.40	54.6	53,448	0.10%
2021/04/20	83.2	33.09	23	33.55	34.50	60.2	53,279	0.11%
2021/04/19	64.5	33.25	46	34.33	34.70	18.5	53,408	0.03%
2021/04/16	32	31.03	78	31.18	31.55	-46	53,007	-0.09%
2021/04/15	12.2	28.60	85	28.55	28.70	-72.8	52,922	-0.14%
2021/04/14	8	26.58	108	27.34	27.80	-100	53,582	-0.19%	大賣/
2021/04/13	66	27.71	61.6	27.69	27.40	4.4	55,897	0.01%
2021/04/12	240.4	28.14	165	28.55	29.00	75.4	59,126	0.13%	大買/大賣/
2021/04/09	195	26.32	175	26.27	26.80	20	58,542	0.03%	大買/大賣/
2021/04/08	9	24.95	13	24.95	24.95	-4	56,092	-0.01%
2021/04/07	134.2	22.77	426	22.56	22.70	-291.8	56,933	-0.51%	大買/大賣/鉅額交易
2021/04/06	212.5	22.00	140	21.73	22.70	72.5	56,288	0.13%	大買/大賣/
2021/04/01	475	21.04	124	20.50	20.75	351	54,838	0.64%	大買/大賣/鉅額交易
2021/03/31	149	19.02	88.5	19.01	19.50	60.5	52,181	0.12%	大買/
2021/03/30	11	18.22	4.3	18.29	18.30	6.7	51,223	0.01%
2021/03/29	23	18.26	50	18.36	18.30	-27	52,583	-0.05%
2021/03/26	21	17.74	0	0.00	17.80	21	55,864	0.04%
2021/03/25	33	17.99	45	17.88	17.55	-12	58,787	-0.02%
2021/03/24	26	17.43	5	17.27	17.30	21	58,813	0.04%
2021/03/23	7	17.69	2	17.90	17.55	5	59,227	0.01%
2021/03/22	6	17.42	6	17.68	17.70	0	60,007	0.00%
2021/03/19	21	17.73	3	17.80	17.50	18	61,924	0.03%
2021/03/18	9	17.82	21	17.78	17.75	-12	63,665	-0.02%
2021/03/17	36.5	17.86	14	17.79	17.85	22.5	66,518	0.03%
2021/03/16	25	17.86	13	17.67	17.75	12	67,843	0.02%
2021/03/15	22	18.46	38	18.47	18.35	-16	67,472	-0.02%
2021/03/12	2	18.30	27	18.56	18.75	-25	67,060	-0.04%
2021/03/11	30	18.27	12	18.32	18.25	18	66,686	0.03%
2021/03/10	10	18.15	62	18.33	18.20	-52	66,651	-0.08%
2021/03/09	92	18.50	211	18.54	18.40	-119	66,366	-0.18%	大賣/鉅額交易
2021/03/08	55	18.03	37	18.01	18.10	18	65,151	0.03%
2021/03/05	166	18.25	90	18.19	17.85	76	64,811	0.12%	大買/
2021/03/04	332	18.80	386	18.70	18.60	-54	63,711	-0.08%	大買/大賣/
2021/03/03	136	17.87	126	17.91	17.75	10	61,301	0.02%	大買/大賣/
2021/03/02	76.3	17.54	84	17.63	17.30	-7.7	60,155	-0.01%
2021/02/26	55	17.42	80.1	17.44	17.45	-25.1	59,714	-0.04%
2021/02/25	117	17.43	100	17.36	17.45	17	58,896	0.03%	大買/
2021/02/24	169	17.15	285	17.12	16.50	-116	58,000	-0.20%	大買/大賣/鉅額交易
2021/02/23	181	16.55	37	16.86	17.20	144	55,364	0.26%	大買/鉅額交易
2021/02/22	7	15.56	34	15.58	15.65	-27	54,002	-0.05%
2021/02/19	10	15.31	52	15.23	15.45	-42	53,465	-0.08%
2021/02/18	91	15.01	18	15.10	15.40	73	52,997	0.14%
2021/02/17	8	14.09	10	14.17	14.25	-2	52,242	0.00%
2021/02/05	4	13.49	5	13.44	13.40	-1	51,850	0.00%
2021/02/04	1	13.60	32	13.65	13.65	-31	51,731	-0.06%
2021/02/03	17	13.91	109	13.95	13.70	-92	51,751	-0.18%	大賣/
2021/02/02	2	14.05	6	13.98	14.20	-4	51,453	-0.01%
2021/02/01	1	13.25	4	13.53	13.80	-3	51,289	-0.01%
2021/01/29	115	13.76	3	13.80	13.60	112	51,075	0.22%	大買/鉅額交易
2021/01/28	4	13.91	26	13.87	13.90	-22	51,168	-0.04%
2021/01/27	9	14.59	31	14.79	14.40	-22	51,213	-0.04%
2021/01/26	9	15.04	0	0.00	14.85	9	51,226	0.02%
2021/01/25	37	15.37	7	15.51	15.25	30	51,006	0.06%
2021/01/22	46	15.19	4	15.18	15.25	42	50,670	0.08%
2021/01/21	13	14.90	110	15.06	14.90	-97	50,387	-0.19%	大賣/
2021/01/20	106	14.87	9	14.66	14.60	97	50,138	0.19%	大買/
2021/01/19	7	15.45	6	15.80	15.35	1	49,711	0.00%
2021/01/18	6	15.15	42	15.10	15.10	-36	49,391	-0.07%
2021/01/15	94	15.92	73.1	15.90	15.70	20.9	48,895	0.04%
2021/01/14	87	16.52	93.2	16.45	16.40	-6.2	48,484	-0.01%
2021/01/13	18	15.76	3	15.98	16.10	15	47,717	0.03%
2021/01/12	42	15.80	9	15.80	15.70	33	47,363	0.07%
2021/01/11	31	16.83	4	16.68	16.65	27	46,697	0.06%
2021/01/08	31	16.75	62	16.63	16.80	-31	46,275	-0.07%
2021/01/07	68.3	17.19	64	16.98	16.85	4.3	45,602	0.01%
2021/01/06	233	18.08	169	18.19	17.65	64	44,235	0.14%	大買/大賣/
2021/01/05	358	17.65	480	17.67	17.80	-122	41,253	-0.30%	大買/大賣/鉅額交易
2021/01/04	24	16.33	55.2	16.39	16.50	-31.2	37,384	-0.08%
2020/12/31	6	15.46	40	15.72	15.75	-34	35,812	-0.09%
2020/12/30	151.2	16.09	47	15.85	15.50	104.2	35,197	0.30%	大買/鉅額交易
2020/12/29	20	15.52	694	15.59	15.35	-674	33,981	-1.98%	大賣/鉅額交易
2020/12/28	324	15.21	13	15.08	15.00	311	32,612	0.95%	大買/鉅額交易
2020/12/25	181	15.53	90	15.85	15.50	91	31,474	0.29%	大買/
2020/12/24	351	15.73	67	15.59	15.50	284	30,591	0.93%	大買/鉅額交易
2020/12/23	86	15.32	37	15.52	16.00	49	29,622	0.17%
2020/12/22	325	16.64	348	15.89	15.20	-23	28,061	-0.08%	大買/大賣/
2020/12/21	136.2	15.38	167	15.40	15.75	-30.9	24,162	-0.13%	大買/大賣/
2020/12/18	23.1	14.40	34	14.25	14.35	-10.9	21,095	-0.05%
2020/12/17	39	14.25	3	14.37	14.20	36	20,410	0.18%
2020/12/16	69	14.31	37.4	14.74	14.25	31.6	19,874	0.16%
2020/12/15	242	14.67	230	15.01	14.15	12	18,916	0.06%	大買/大賣/
2020/12/14	395	14.08	496	14.27	14.30	-101	17,025	-0.59%	大買/大賣/鉅額交易
2020/12/11	248	13.58	141	13.67	13.75	107	14,796	0.72%	大買/大賣/鉅額交易
2020/12/10	11	11.93	26.4	12.37	12.85	-15.4	11,829	-0.13%
2020/12/09	19	11.70	89	11.76	11.70	-70	10,342	-0.68%
2020/12/08	22	11.93	0	0.00	11.90	22	10,395	0.21%
2020/12/07	20	12.20	1	12.35	12.10	19	10,456	0.18%
2020/12/04	25	12.01	1	11.80	12.05	24	10,470	0.23%
2020/12/03	8	11.73	31	11.90	11.70	-23	10,500	-0.22%
2020/12/02	2	11.90	2	11.95	11.80	0	10,700	0.00%
2020/12/01	25	11.73	28	11.74	11.90	-3	10,639	-0.03%
2020/11/30	33	12.02	70	11.98	12.05	-37	10,467	-0.35%
2020/11/27	30	11.53	31	11.60	11.70	-1	9,940	-0.01%
2020/11/26	29	11.29	116	11.52	11.35	-87	9,580	-0.91%	大賣/
2020/11/25	140	11.17	135	11.27	11.20	5	9,397	0.05%	大買/大賣/
2020/11/24	20	11.00	29	11.02	11.00	-9	8,983	-0.10%
2020/11/23	2	11.00	116	10.67	11.05	-114	8,851	-1.29%	大賣/鉅額交易
2020/11/20	11	10.57	0	0.00	10.45	11	8,295	0.13%
2020/11/19	6	10.35	0	0.00	10.35	6	8,195	0.07%
2020/11/17	0	0.00	5	10.11	10.15	-5	8,056	-0.06%
2020/11/16	0	0.00	1	10.05	10.00	-1	8,069	-0.01%
2020/11/12	4	10.34	33	10.20	10.15	-29	8,024	-0.36%
2020/11/06	5	10.15	1	10.20	10.20	4	7,675	0.05%
2020/11/05	48	10.53	10	10.55	10.20	38	7,639	0.50%
2020/11/04	20	10.37	26	10.40	10.40	-6	7,326	-0.08%
2020/11/03	37	10.17	50	10.07	10.00	-13	7,010	-0.19%
2020/10/30	50	9.97	20	9.88	9.85	30	6,734	0.45%
2020/10/29	50	10.05	0	0.00	10.10	50	6,674	0.75%
2020/10/28	25	10.15	31	10.22	10.10	-6	6,628	-0.09%
2020/10/27	51	10.18	0	0.00	10.15	51	6,561	0.78%
2020/10/26	0	0.00	2	10.05	10.00	-2	6,471	-0.03%
2020/10/23	0	0.00	3	10.15	10.15	-3	6,430	-0.05%
2020/10/22	3	10.25	2	10.10	10.15	1	6,408	0.02%
2020/10/21	3	9.99	11	10.10	9.99	-8	6,228	-0.13%
2020/10/16	0	0.00	18	9.76	9.68	-18	6,042	-0.30%
2020/10/12	0	0.00	1	9.90	9.99	-1	5,903	-0.02%
2020/10/08	10	9.80	6	9.81	9.78	4	5,847	0.07%
2020/10/07	54	9.81	0	0.00	9.90	54	5,832	0.93%
2020/10/06	2	9.84	2	9.85	9.89	0	5,806	0.00%
2020/09/28	1	9.20	0	0.00	9.43	1	5,772	0.02%
2020/09/25	42	9.25	0	0.00	9.18	42	5,804	0.72%
2020/09/24	50	9.18	70	9.19	9.17	-20	5,766	-0.35%
2020/09/23	0	0.00	10	9.52	9.50	-10	5,670	-0.18%
2020/09/22	10	9.62	0	0.00	9.70	10	5,586	0.18%
2020/09/17	11	9.91	0	0.00	9.86	11	5,370	0.20%
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	13	10.12	0.2	10.15	10.20	12.8	5,003	0.25%
2020/09/14	20	10.30	0	0.00	10.30	20	4,917	0.41%
2020/09/11	3	10.40	1	10.60	10.30	2	4,782	0.04%
2020/09/10	10	10.40	1	10.45	10.55	9	4,457	0.20%
2020/09/09	0	0.00	2	10.45	10.65	-2	4,283	-0.05%
2020/09/08	13.4	10.25	1	10.40	10.25	12.4	4,044	0.31%
2020/09/07	78	10.14	5	10.12	10.40	73	3,675	1.99%
2020/09/02	0	0.00	1	9.50	9.36	-1	3,213	-0.03%
2020/09/01	7	9.09	0	0.00	9.19	7	3,220	0.22%
2020/08/28	15	8.70	0	0.00	8.75	15	3,043	0.49%
2020/08/27	10	8.95	3	8.77	8.88	7	3,019	0.23%
2020/08/26	15	8.67	1	8.66	8.61	14	2,830	0.49%
2020/08/25	5	8.43	2	8.43	8.52	3	2,769	0.11%
2020/08/21	1	8.18	0	0.00	8.29	1	2,894	0.03%
2020/08/19	4	8.39	0	0.00	8.32	4	2,914	0.14%
2020/08/18	2	8.46	0	0.00	8.45	2	2,881	0.07%
2020/08/12	0	0.00	26	8.12	8.15	-26	2,734	-0.95%
2020/08/10	1	8.12	0	0.00	8.14	1	2,723	0.04%
2020/08/07	10	8.04	0	0.00	8.03	10	2,741	0.36%
2020/07/30	0	0.00	24	8.05	8.05	-24	2,804	-0.86%
2020/07/29	0	0.00	0.5	8.01	8.06	-0.5	2,811	-0.02%
2020/07/23	0	0.00	1	8.24	8.32	-1	2,977	-0.03%
2020/07/16	0	0.00	10	8.28	8.34	-10	3,024	-0.33%
2020/07/14	0	0.00	72	8.04	8.03	-72	2,992	-2.41%
2020/07/13	0.5	8.04	59	8.05	8.09	-58.5	3,067	-1.91%
2020/07/10	4	8.09	0	0.00	8.03	4	3,122	0.13%
2020/07/07	2	8.20	0	0.00	8.18	2	3,127	0.06%
2020/07/06	0	0.00	39	8.22	8.27	-39	3,132	-1.25%
2020/07/01	0	0.00	16	8.24	8.21	-16	3,150	-0.51%
2020/06/30	0	0.00	40	8.23	8.24	-40	3,174	-1.26%
2020/06/29	0	0.00	34	8.23	8.19	-34	3,195	-1.06%
2020/06/23	0	0.00	1	8.43	8.36	-1	3,233	-0.03%
2020/06/22	2	8.30	0	0.00	8.46	2	3,286	0.06%
2020/06/19	60	8.26	0	0.00	8.21	60	3,308	1.81%
2020/06/18	30	8.17	0	0.00	8.22	30	3,330	0.90%
2020/06/17	0	0.00	10	8.20	8.22	-10	3,388	-0.30%
2020/06/10	10	8.45	0	0.00	8.65	10	3,674	0.27%
2020/06/08	37	8.45	1	8.51	8.45	36	3,934	0.91%
2020/06/05	0	0.00	2	8.20	8.24	-2	3,877	-0.05%
2020/06/03	4	8.01	0	0.00	8.02	4	3,936	0.10%
2020/06/02	1	7.80	0	0.00	7.80	1	3,920	0.03%
2020/05/29	0	0.00	50	7.86	7.80	-50	3,933	-1.27%
2020/05/28	52	8.24	0	0.00	8.14	52	3,929	1.32%
2020/05/27	60	7.66	2	7.50	7.79	58	3,835	1.51%
2020/05/11	0	0.00	10	7.60	7.63	-10	3,726	-0.27%
2020/05/04	10	7.55	0	0.00	7.42	10	3,728	0.27%
2020/04/20	0.4	7.10	0	0.00	7.10	0.4	3,834	0.01%
2020/03/25	0.3	6.89	0	0.00	6.89	0.3	4,286	0.01%
2020/03/19	5	5.49	9	5.41	5.40	-4	4,375	-0.09%
2020/03/18	1	6.22	0	0.00	6.00	1	4,266	0.02%
2020/03/16	78	6.99	0	0.00	6.75	78	4,161	1.87%
2020/03/12	1	7.75	0	0.00	7.74	1	3,916	0.03%
2020/03/10	25	8.73	0	0.00	8.79	25	3,699	0.68%
2020/03/09	1	8.99	0	0.00	8.90	1	3,663	0.03%
2020/03/02	1	8.96	0	0.00	9.00	1	3,545	0.03%
2020/02/27	1	9.15	0	0.00	9.06	1	3,617	0.03%
2020/02/17	1	9.30	0	0.00	9.32	1	3,591	0.03%
2020/01/10	0	0.00	10	10.25	10.30	-10	3,835	-0.26%
2020/01/06	0	0.00	3	10.40	10.40	-3	3,919	-0.08%
2020/01/03	1	10.50	4	10.50	10.50	-3	3,944	-0.08%
2019/12/31	1	10.65	5	10.65	10.65	-4	3,837	-0.10%
2019/12/30	9	10.58	0	0.00	10.60	9	3,759	0.24%
2019/12/27	5	10.20	5	10.35	10.35	0	3,581	0.00%
2019/12/26	2	10.10	0	0.00	10.15	2	3,499	0.06%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/23	11	10.15	0	0.00	10.25	11	3,387	0.32%
2019/12/19	0	0.00	1	10.10	10.15	-1	3,327	-0.03%
2019/12/18	0	0.00	1	10.10	10.15	-1	3,320	-0.03%
2019/12/16	2	9.99	2	9.98	9.99	0	3,207	0.00%
2019/11/26	0	0.00	5	9.79	9.90	-5	3,083	-0.16%
2019/11/15	0	0.00	1	9.26	9.26	-1	2,993	-0.03%
2019/11/13	0	0.00	1	9.46	9.40	-1	3,106	-0.03%
2019/11/07	2	9.86	0	0.00	9.86	2	3,179	0.06%
2019/11/06	1	9.86	0	0.00	9.86	1	3,246	0.03%
2019/11/05	5	10.06	9	9.86	10.10	-4	3,174	-0.13%
2019/11/04	0	0.00	2	9.37	9.36	-2	2,873	-0.07%
2019/10/30	1.1	9.08	0	0.00	9.09	1.1	2,949	0.04%
2019/10/29	0	0.00	3	9.12	9.11	-3	2,956	-0.10%
2019/10/23	4	9.30	30	9.26	9.25	-26	3,027	-0.86%
2019/10/22	2	9.37	0	0.00	9.36	2	3,091	0.06%
2019/10/21	2	9.37	0	0.00	9.40	2	3,119	0.06%
2019/10/07	0	0.00	2	9.32	9.32	-2	3,152	-0.06%
2019/10/03	0.2	9.54	0	0.00	9.54	0.2	3,133	0.01%
2019/09/27	0	0.00	3	9.76	9.74	-3	3,179	-0.09%
2019/09/26	1	9.90	0	0.00	9.85	1	3,222	0.03%
2019/09/25	2	10.00	0	0.00	9.94	2	3,226	0.06%
2019/09/24	0	0.00	2	10.05	10.00	-2	3,233	-0.06%
2019/08/19	0	0.00	14	9.96	9.96	-14	3,954	-0.35%
2019/08/16	7	9.78	2	9.80	9.76	5	3,990	0.13%
2019/08/15	1	9.89	0	0.00	9.89	1	3,901	0.03%
2019/08/08	1	10.00	0	0.00	9.99	1	4,068	0.02%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	1	9.98	50	10.05	10.20	-49	4,156	-1.18%
2019/08/01	2	10.50	0	0.00	10.45	2	4,449	0.04%
2019/07/31	1	10.55	0	0.00	10.55	1	4,528	0.02%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/26	5	10.80	0	0.00	10.75	5	5,495	0.09%
2019/07/24	4	10.74	0	0.00	10.65	4	5,620	0.07%
2019/07/22	5	10.65	5	10.77	10.80	0	5,714	0.00%
2019/07/19	5	10.60	2	10.60	10.65	3	5,716	0.05%
2019/07/16	1	10.40	8	10.40	10.45	-7	6,425	-0.11%
2019/07/08	2	10.45	0	0.00	10.45	2	6,880	0.03%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/03	3	10.63	3	10.55	10.55	0	7,105	0.00%
2019/07/02	2	10.60	0	0.00	10.70	2	7,240	0.03%
2019/06/26	3	10.50	5	10.45	10.45	-2	7,444	-0.03%
2019/06/25	2	10.53	0	0.00	10.45	2	7,533	0.03%
2019/06/24	0	0.00	2	10.70	10.65	-2	7,617	-0.03%
2019/06/21	0	0.00	5	10.61	10.65	-5	7,609	-0.07%
2019/06/19	28	10.40	0	0.00	10.45	28	7,795	0.36%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/17	3	10.33	10	10.35	10.40	-7	8,077	-0.09%
2019/06/14	4	10.43	0	0.00	10.35	4	8,178	0.05%
2019/06/13	0	0.00	10	10.40	10.40	-10	8,203	-0.12%
2019/06/11	2	10.45	0	0.00	10.40	2	8,401	0.02%
2019/05/27	1	10.30	0	0.00	10.35	1	9,845	0.01%
2019/05/23	20	10.95	0	0.00	10.80	20	9,900	0.20%
2019/05/20	0	0.00	5	10.80	10.80	-5	10,291	-0.05%
2019/05/17	50	11.15	50	11.25	10.85	0	10,353	0.00%
2019/05/06	9	11.29	11	11.57	11.20	-2	10,971	-0.02%
2019/05/03	10	11.85	25	11.80	11.85	-15	10,577	-0.14%
2019/04/26	5	12.40	0	0.00	12.30	5	10,046	0.05%
2019/04/25	3	12.40	2	12.60	12.55	1	9,951	0.01%
2019/04/24	15	12.73	7	12.63	12.45	8	9,822	0.08%
2019/04/23	20	12.29	0	0.00	12.45	20	9,537	0.21%
2019/04/22	1	12.25	8	12.10	12.30	-7	9,344	-0.07%
2019/04/19	10	12.00	0	0.00	11.95	10	9,136	0.11%
2019/04/18	150	12.03	0	0.00	11.95	150	9,258	1.62%	大買/鉅額交易
2019/04/17	1	12.00	5	12.10	12.05	-4	9,305	-0.04%
2019/04/10	0	0.00	20	12.00	12.00	-20	9,188	-0.22%
2019/04/09	20	12.00	0	0.00	12.05	20	9,131	0.22%
2019/04/02	0	0.00	7	11.45	11.45	-7	8,773	-0.08%
2019/04/01	9	11.49	1	11.45	11.40	8	8,713	0.09%
2019/03/29	1	11.35	0	0.00	11.40	1	8,681	0.01%
2019/03/28	0	0.00	3	11.30	11.30	-3	8,700	-0.03%
2019/03/27	1	11.45	0	0.00	11.40	1	8,687	0.01%
2019/03/25	13	11.40	0	0.00	11.40	13	8,594	0.15%
2019/03/22	3	11.65	0	0.00	11.55	3	8,526	0.04%
2019/03/20	18	11.69	1	11.65	11.70	17	8,396	0.20%
2019/03/13	0	0.00	11	12.08	12.00	-11	8,029	-0.14%
2019/03/06	11	12.45	155	12.35	12.40	-144	8,456	-1.70%	大賣/鉅額交易
2019/03/05	155	12.10	0	0.00	12.30	155	8,093	1.92%	大買/鉅額交易
2019/03/04	400	12.00	400	11.95	12.00	0	7,812	0.00%	大買/大賣/
2019/02/26	0	0.00	2	12.10	12.10	-2	7,706	-0.03%
2019/02/25	1	12.15	5	12.12	12.15	-4	7,565	-0.05%
2019/02/22	3	12.05	0	0.00	12.05	3	7,434	0.04%
2019/02/20	10	12.10	10	12.23	12.05	0	7,093	0.00%
2019/02/15	0	0.00	2	12.10	11.90	-2	6,849	-0.03%
2019/02/13	3	12.30	0	0.00	12.15	3	6,807	0.04%
2019/02/11	0	0.00	56	12.05	12.00	-56	6,421	-0.87%
2019/01/30	7	11.48	3	11.45	11.65	4	5,995	0.07%
2019/01/29	0	0.00	1	11.25	11.25	-1	5,784	-0.02%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/18	0	0.00	2	10.95	10.90	-2	5,983	-0.03%
2019/01/09	0	0.00	1	11.00	11.20	-1	6,402	-0.02%
2019/01/04	0	0.00	15	10.30	10.35	-15	6,333	-0.24%
2018/12/28	0	0.00	2	10.75	10.70	-2	6,395	-0.03%
2018/12/26	1	10.80	0	0.00	10.70	1	6,614	0.02%
2018/12/25	0	0.00	2	10.85	10.85	-2	6,691	-0.03%
2018/12/20	6	11.03	0	0.00	11.00	6	7,110	0.08%
2018/12/18	2	11.25	0	0.00	11.20	2	7,709	0.03%
2018/12/14	5	11.35	0	0.00	11.45	5	7,950	0.06%
2018/12/10	55	11.21	0	0.00	11.20	55	8,290	0.66%
2018/12/06	0	0.00	6	11.66	11.40	-6	8,298	-0.07%
2018/12/05	150	11.78	200	11.95	11.85	-50	8,402	-0.60%	大買/大賣/
2018/12/04	101	11.95	96	12.03	11.85	5	8,327	0.06%	大買/
2018/12/03	5	11.75	6	11.76	11.90	-1	8,343	-0.01%
2018/11/30	20	11.65	0	0.00	11.60	20	8,475	0.24%
2018/11/29	40	11.47	39	11.65	11.80	1	8,448	0.01%
2018/11/28	1	11.15	1	11.40	11.30	0	8,206	0.00%
2018/11/22	50	11.50	5	11.45	11.35	45	8,925	0.50%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/16	0	0.00	5	11.60	11.55	-5	9,908	-0.05%
2018/11/14	2	11.50	0	0.00	11.65	2	10,334	0.02%
2018/11/08	1	11.70	1	11.75	11.85	0	11,604	0.00%
2018/11/06	80	11.76	80	11.63	11.65	0	13,221	0.00%
2018/11/05	10	11.85	0	0.00	11.80	10	13,573	0.07%
2018/10/25	0	0.00	2	11.25	11.05	-2	13,832	-0.01%
2018/10/19	0	0.00	1	12.60	12.55	-1	14,236	-0.01%
2018/10/16	2	13.25	0	0.00	13.20	2	14,446	0.01%
2018/10/08	0	0.00	1	13.70	13.65	-1	14,426	-0.01%
2018/10/02	11	14.48	10	14.30	14.25	1	14,676	0.01%
2018/09/28	0	0.00	1	14.90	14.45	-1	14,652	-0.01%
2018/09/26	15	14.67	47	14.54	14.65	-32	14,427	-0.22%
2018/09/25	93	14.22	62	14.27	14.40	31	14,220	0.22%
2018/09/20	1	13.85	1	14.10	13.95	0	14,010	0.00%
2018/09/19	1	14.05	2	13.88	14.05	-1	13,927	-0.01%
2018/09/14	0	0.00	5	13.40	13.40	-5	14,181	-0.04%
2018/09/13	0.4	13.30	0	0.00	13.35	0.4	14,127	0.00%
2018/09/11	6	13.00	1	13.10	13.15	5	14,359	0.03%
2018/09/10	1	12.90	0	0.00	13.00	1	14,316	0.01%
2018/09/07	0	0.00	3	13.50	13.50	-3	14,138	-0.02%
2018/09/06	1	13.20	5	13.48	13.15	-4	14,021	-0.03%
2018/09/04	1	13.65	0	0.00	13.80	1	13,909	0.01%
2018/09/03	1	13.70	0	0.00	13.65	1	13,905	0.01%
2018/08/31	1	14.05	10	13.95	14.00	-9	13,911	-0.06%
2018/08/30	2	14.20	2	14.35	14.30	0	13,778	0.00%
2018/08/29	3	14.00	0	0.00	14.00	3	13,775	0.02%
2018/08/28	4	14.71	15	14.50	14.45	-11	13,557	-0.08%
2018/08/27	12	15.01	4	14.90	14.95	8	13,489	0.06%
2018/08/24	2	14.95	30	15.05	15.05	-28	13,586	-0.21%
2018/08/23	46	15.60	17	15.34	15.50	29	13,303	0.22%
2018/08/22	6	15.10	0	0.00	15.00	6	13,059	0.05%
2018/08/21	4	15.05	0	0.00	15.05	4	12,971	0.03%
2018/08/20	4	14.53	2	14.80	14.55	2	12,662	0.02%
2018/08/17	16	15.39	2	15.50	15.00	14	12,321	0.11%
2018/08/16	1	15.10	6	15.30	15.35	-5	12,002	-0.04%
2018/08/15	21	15.77	11	15.85	15.60	10	11,641	0.09%
2018/08/14	34	14.91	67.4	15.38	15.60	-33.4	11,049	-0.30%
2018/08/13	23	14.49	21	14.77	14.45	2	10,062	0.02%
2018/08/08	2	14.13	10	14.10	13.90	-8	9,088	-0.09%
2018/08/07	0	0.00	8	14.12	14.05	-8	8,963	-0.09%
2018/08/06	40	13.91	45	14.16	14.15	-5	8,948	-0.06%
2018/08/03	7	14.24	5	14.00	13.85	2	8,889	0.02%
2018/08/01	6	14.15	0	0.00	14.20	6	8,717	0.07%
2018/07/31	0	0.00	3	14.17	14.25	-3	8,653	-0.03%
2018/07/27	1	13.90	2	13.85	13.90	-1	8,392	-0.01%
2018/07/26	5	14.10	14	13.96	13.80	-9	8,311	-0.11%
2018/07/25	0	0.00	1.4	13.62	13.65	-1.4	7,942	-0.02%
2018/07/24	0	0.00	1	13.55	13.45	-1	7,810	-0.01%
2018/07/20	5	13.00	0	0.00	12.95	5	7,455	0.07%
2018/07/19	1	13.35	0	0.00	13.30	1	7,380	0.01%
2018/07/18	2	13.35	5	13.40	13.35	-3	7,402	-0.04%
2018/07/17	0	0.00	8	13.18	13.35	-8	7,304	-0.11%
2018/07/16	0	0.00	3	13.30	13.15	-3	7,264	-0.04%
2018/07/12	7	13.39	5	13.30	13.35	2	7,037	0.03%
2018/07/11	8	13.20	10	13.25	13.35	-2	6,918	-0.03%
2018/07/10	0	0.00	2	13.10	13.00	-2	6,661	-0.03%
2018/07/09	0	0.00	1	13.00	13.00	-1	6,594	-0.02%
2018/07/06	10	12.60	1	12.70	12.95	9	6,626	0.14%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/06/29	13	12.85	13	12.69	12.65	0	6,550	0.00%
2018/06/28	10	13.10	5	13.08	13.05	5	6,428	0.08%
2018/06/27	9	13.10	18	13.12	13.15	-9	6,370	-0.14%
2018/06/26	1	12.85	5	12.85	12.95	-4	6,167	-0.06%
2018/06/25	1	12.85	1	12.90	12.90	0	6,160	0.00%
2018/06/22	0	0.00	5	12.55	12.60	-5	6,098	-0.08%
2018/06/21	7	12.65	0	0.00	12.60	7	6,198	0.11%
2018/06/14	0	0.00	20	12.20	12.10	-20	6,279	-0.32%
2018/06/13	2	12.45	10	12.60	12.40	-8	6,294	-0.13%
2018/06/11	3	12.47	2	12.43	12.40	1	6,142	0.02%
2018/06/07	0	0.00	2	12.20	12.25	-2	6,099	-0.03%
2018/06/06	0	0.00	4	12.16	12.05	-4	6,105	-0.07%
2018/06/05	1	12.10	0	0.00	12.10	1	6,128	0.02%
2018/06/04	2	12.15	7	12.14	12.20	-5	6,122	-0.08%
2018/06/01	15	11.60	5	11.80	11.85	10	5,952	0.17%
2018/05/31	0	0.00	6	11.45	11.45	-6	5,847	-0.10%
2018/05/30	0	0.00	1	11.20	11.25	-1	6,534	-0.02%
2018/05/29	1	11.20	5	11.20	11.40	-4	6,662	-0.06%
2018/05/21	1	11.00	0	0.00	11.05	1	8,767	0.01%
2018/05/17	5	10.90	8	11.00	10.90	-3	8,978	-0.03%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/05/03	0	0.00	2	10.35	10.35	-2	10,150	-0.02%
2018/05/02	1	10.50	0	0.00	10.50	1	10,318	0.01%
2018/04/30	2	10.83	0	0.00	10.80	2	10,792	0.02%
2018/04/27	10	10.85	0.7	10.80	10.80	9.3	10,942	0.08%
2018/04/26	6	10.90	11	10.80	10.75	-5	11,246	-0.04%
2018/04/25	6	10.85	1	10.80	10.90	5	11,433	0.04%
2018/04/24	0	0.00	20	11.10	11.00	-20	11,765	-0.17%
2018/04/18	0	0.00	1	11.25	11.15	-1	13,617	-0.01%
2018/04/17	5	11.25	16	11.15	11.15	-11	14,097	-0.08%
2018/04/12	12	11.30	0	0.00	11.30	12	17,051	0.07%
2018/04/11	0	0.00	1	11.70	11.60	-1	17,184	-0.01%
2018/04/09	7	11.91	0	0.00	12.00	7	17,679	0.04%
2018/04/03	0	0.00	7	11.75	11.80	-7	18,523	-0.04%
2018/04/02	0	0.00	20	11.95	11.90	-20	18,769	-0.11%
2018/03/30	15	11.55	15	11.60	11.60	0	20,463	0.00%
2018/03/29	29	11.55	6	11.55	11.55	23	20,503	0.11%
2018/03/28	2	11.15	7	11.30	11.45	-5	20,514	-0.02%
2018/03/27	11	11.06	0	0.00	11.15	11	20,452	0.05%
2018/03/26	7	10.80	46	11.00	10.85	-39	20,399	-0.19%
2018/03/23	3	11.03	6	11.03	10.95	-3	20,320	-0.01%
2018/03/22	22	11.90	2	11.75	11.80	20	20,021	0.10%
2018/03/21	1	12.15	0	0.00	12.10	1	19,894	0.01%
2018/03/20	3	12.15	0	0.00	12.10	3	19,964	0.02%
2018/03/19	2	12.10	0	0.00	12.05	2	20,064	0.01%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/14	0	0.00	5	12.45	12.30	-5	20,742	-0.02%
2018/03/13	0	0.00	5	12.40	12.40	-5	20,768	-0.02%
2018/03/12	12	12.35	2	12.35	12.35	10	20,728	0.05%
2018/03/09	9	12.30	0	0.00	12.30	9	20,818	0.04%
2018/03/08	1	12.40	0	0.00	12.50	1	20,854	0.00%
2018/03/07	2	12.43	3	12.45	12.35	-1	20,770	0.00%
2018/03/06	2	12.45	16	12.40	12.45	-14	20,732	-0.07%
2018/03/05	136	12.54	207	12.33	12.20	-71	20,585	-0.34%	大買/大賣/
2018/03/02	124	13.59	94	13.46	13.55	30	19,892	0.15%	大買/
2018/03/01	108	13.95	15	13.80	13.85	93	19,740	0.47%	大買/
2018/02/27	4	13.58	3	13.75	13.45	1	19,364	0.01%
2018/02/26	19	13.68	2	13.63	13.60	17	19,157	0.09%
2018/02/23	26	13.83	91	13.79	13.50	-65	18,999	-0.34%
2018/02/22	14	13.69	7	13.71	13.60	7	18,331	0.04%
2018/02/21	3	13.42	11	13.45	13.55	-8	18,062	-0.04%
2018/02/12	1	12.75	2	12.75	12.80	-1	17,554	-0.01%
2018/02/09	0	0.00	1	12.40	12.45	-1	17,463	-0.01%
2018/02/08	5	12.05	5	12.15	12.20	0	17,444	0.00%
2018/02/07	0	0.00	7	12.50	12.25	-7	17,399	-0.04%
2018/02/06	18	12.09	3	12.15	12.25	15	17,268	0.09%
2018/02/05	3	12.75	3	12.85	12.85	0	16,969	0.00%
2018/01/31	0.4	12.90	0	0.00	12.95	0.4	16,955	0.00%
2018/01/26	3	13.07	40	13.05	13.15	-37	16,589	-0.22%
2018/01/25	6	13.25	5	13.17	13.25	1	16,668	0.01%
2018/01/24	5	13.00	0	0.00	13.05	5	16,514	0.03%
2018/01/23	10	12.65	1	12.70	12.75	9	16,150	0.06%
2018/01/18	13	12.66	50	12.65	12.65	-37	16,342	-0.23%
2018/01/17	9	12.96	20	13.01	12.90	-11	16,235	-0.07%
2018/01/16	2	13.28	10	13.15	13.20	-8	15,894	-0.05%
2018/01/15	62	13.19	25	13.08	13.05	37	15,631	0.24%
2018/01/12	11	13.91	17	14.20	13.90	-6	14,781	-0.04%
2018/01/11	18	14.22	35	14.03	13.90	-17	14,390	-0.12%
2018/01/10	78	14.14	64.5	14.09	14.00	13.5	13,953	0.10%
2018/01/09	41	13.49	17	13.60	13.70	24	12,861	0.19%
2018/01/08	41	13.29	90	13.22	13.40	-49	12,193	-0.40%
2018/01/05	13	12.73	9	12.78	12.85	4	11,174	0.04%
2018/01/04	0	0.00	15	12.92	12.70	-15	10,964	-0.14%
2018/01/03	18	12.69	30	12.70	12.75	-12	10,724	-0.11%
2018/01/02	14	12.81	14	12.81	12.85	0	10,405	0.00%