中鴻 (2014)-群益金鼎-高盛券商分點個股進出

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
23.45
漲跌
▲0.20
漲幅
+0.86%
成交量
3,816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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/29	0	0.00	1	23.50	23.55	-1	7,038	-0.01%
2024/04/26	10	23.05	4	23.08	23.20	6	6,947	0.09%
2024/04/25	3	22.82	0	0.00	22.90	3	6,973	0.04%
2024/04/23	0	0.00	2	23.33	23.05	-2	7,003	-0.03%
2024/04/22	4	22.80	3	23.25	22.80	1	7,016	0.01%
2024/04/19	9.5	23.33	4	23.64	23.20	5.5	6,917	0.08%
2024/04/18	9	23.69	49	23.58	23.75	-40	6,679	-0.60%
2024/04/17	5	22.25	0	0.00	22.25	5	6,151	0.08%
2024/04/16	9.3	22.20	2	22.35	22.15	7.3	6,289	0.12%
2024/04/15	10	22.84	7	23.28	22.65	3	6,417	0.05%
2024/04/12	12	23.05	3	23.07	23.00	9	6,362	0.14%
2024/04/11	9	23.49	5	23.60	23.35	4	6,346	0.06%
2024/04/10	11.3	24.39	25	24.41	24.10	-13.7	6,309	-0.22%
2024/04/09	9	23.35	122	24.13	24.95	-113	5,796	-1.95%	大賣/鉅額交易
2024/04/08	6	22.65	10	22.60	22.70	-4	5,047	-0.08%
2024/04/03	38	22.77	46	23.13	22.80	-8	5,013	-0.16%
2024/03/29	0.2	22.05	10	22.03	22.10	-9.8	5,293	-0.19%
2024/03/26	5	21.95	0	0.00	21.90	5	6,896	0.07%
2024/03/22	0	22.20	0	0.00	22.20	0	9,550	0.00%
2024/03/21	5	22.35	0	0.00	22.20	5	11,669	0.04%
2024/03/20	29	22.05	0	0.00	22.00	29	12,747	0.23%
2024/03/18	2	22.10	2	22.13	22.25	0	12,849	0.00%
2024/03/15	7.2	22.40	0	0.00	22.25	7.2	12,860	0.06%
2024/03/14	0	0.00	2	22.63	22.60	-2	12,852	-0.02%
2024/03/13	4	22.11	0	0.00	22.00	4	12,771	0.03%
2024/03/12	5	22.35	13	22.25	22.50	-8	12,711	-0.06%
2024/03/11	1	22.25	1	22.25	22.30	0	12,732	0.00%
2024/03/08	15	22.05	15	22.00	22.05	0	12,716	0.00%
2024/03/06	0	0.00	2	22.50	22.40	-2	12,652	-0.02%
2024/03/04	51	22.54	5	22.45	22.50	46	12,611	0.36%
2024/02/29	5	23.05	0	0.00	23.20	5	12,736	0.04%
2024/02/26	5.3	23.45	2	23.53	23.35	3.3	12,706	0.03%
2024/02/23	3	23.45	0	0.00	23.35	3	12,856	0.02%
2024/02/22	10	23.68	0	0.00	23.75	10	12,900	0.08%
2024/02/21	8	23.91	0	0.00	23.75	8	12,943	0.06%
2024/02/20	11	24.49	0.4	24.20	24.05	10.6	12,941	0.08%
2024/02/19	0	0.00	12	24.30	24.40	-12	13,040	-0.09%
2024/02/16	0	0.00	1	23.75	23.95	-1	13,129	-0.01%
2024/02/15	8	23.34	1	23.45	23.35	7	13,098	0.05%
2024/02/05	2	23.40	0	0.00	23.55	2	13,087	0.02%
2024/02/02	6	23.62	1	23.60	23.65	5	13,085	0.04%
2024/02/01	4	23.80	2	23.88	23.85	2	13,086	0.02%
2024/01/31	2	23.80	0	0.00	23.80	2	13,148	0.02%
2024/01/30	6	24.04	1	24.10	24.00	5	13,144	0.04%
2024/01/29	2	24.40	15	24.30	24.40	-13	13,164	-0.10%
2024/01/26	10	23.98	3	24.05	24.15	7	13,153	0.05%
2024/01/25	2	23.83	0	0.00	23.75	2	13,120	0.02%
2024/01/24	5	24.25	1	24.25	23.95	4	13,119	0.03%
2024/01/23	1	23.85	1	23.70	23.85	0	13,112	0.00%
2024/01/22	12	23.27	10	23.40	23.35	2	13,060	0.02%
2024/01/19	6	23.12	1	23.05	23.20	5	13,049	0.04%
2024/01/18	2	23.35	0	0.00	23.40	2	12,991	0.02%
2024/01/17	0	0.00	2	23.58	23.35	-2	13,021	-0.02%
2024/01/16	2	24.20	5	23.91	23.90	-3	13,025	-0.02%
2024/01/15	0	0.00	4	24.56	24.45	-4	12,963	-0.03%
2024/01/12	1	24.40	0.2	24.35	24.35	0.8	13,000	0.01%
2024/01/10	13	24.57	16	24.66	24.35	-3	13,180	-0.02%
2024/01/09	13	25.39	13	25.05	25.10	0	13,022	0.00%
2024/01/08	10	26.28	17	26.30	26.05	-7	12,801	-0.05%
2024/01/05	5	26.15	14	26.07	26.10	-9	12,727	-0.07%
2024/01/04	5	26.15	17	26.19	26.25	-12	12,671	-0.09%
2024/01/03	10	25.70	0.1	25.80	25.70	9.9	12,565	0.08%
2024/01/02	16	26.07	9	26.27	26.05	7	12,482	0.06%
2023/12/29	5	25.95	1	26.15	26.05	4	12,465	0.03%
2023/12/28	9	26.27	8	26.28	25.95	1	12,479	0.01%
2023/12/27	26	26.28	8.2	26.52	26.20	17.8	12,340	0.14%
2023/12/26	8	26.64	4	26.81	26.70	4	12,063	0.03%
2023/12/25	26	27.15	18	27.49	26.95	8	11,878	0.07%
2023/12/22	23.1	26.98	3.9	27.10	27.00	19.2	11,440	0.17%
2023/12/21	15	27.81	12	27.78	27.70	3	10,953	0.03%
2023/12/20	28.5	28.06	32.1	28.66	28.20	-3.6	10,450	-0.03%
2023/12/19	61	26.31	70	27.01	27.75	-9	9,327	-0.10%
2023/12/18	109	27.11	122.9	26.92	26.85	-13.9	7,949	-0.17%	大買/大賣/
2023/12/15	34	25.30	31	25.08	26.00	3	5,922	0.05%
2023/12/14	10	23.70	3	23.58	23.65	7	4,955	0.14%
2023/12/13	0	0.00	6	23.31	23.10	-6	5,090	-0.12%
2023/12/12	5	22.90	1	22.95	22.90	4	5,192	0.08%
2023/12/11	5	23.21	0	0.00	23.05	5	5,194	0.10%
2023/12/08	13.3	23.32	2	23.50	23.25	11.3	5,197	0.22%
2023/12/07	2	23.65	2	23.70	23.55	0	5,206	0.00%
2023/12/06	0	0.00	1	23.70	23.80	-1	5,216	-0.02%
2023/12/05	1	23.55	1	23.65	23.55	0	5,163	0.00%
2023/12/04	0	0.00	11	23.66	23.80	-11	5,142	-0.21%
2023/12/01	1	23.50	1	23.55	23.50	0	5,088	0.00%
2023/11/30	2	23.43	0	0.00	23.35	2	5,087	0.04%
2023/11/28	41	23.75	2	23.73	23.65	39	5,111	0.76%
2023/11/27	0	0.00	60	23.21	23.25	-60	5,024	-1.19%
2023/11/24	0	0.00	6	22.78	22.80	-6	4,925	-0.12%
2023/11/23	5	22.65	0	0.00	22.75	5	4,947	0.10%
2023/11/22	7	22.90	8	23.07	22.70	-1	4,929	-0.02%
2023/11/21	1	22.75	5.4	22.52	22.70	-4.4	4,799	-0.09%
2023/11/20	5	22.38	1	22.65	22.20	4	4,711	0.08%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	2	22.50	3	22.45	22.45	-1	4,650	-0.02%
2023/11/15	0	0.00	11	21.74	22.10	-11	4,565	-0.24%
2023/11/14	1	21.15	1	21.20	21.20	0	4,530	0.00%
2023/11/13	1	21.25	4	21.45	21.20	-3	4,654	-0.06%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/09	1	21.25	13	21.25	21.15	-12	4,811	-0.25%
2023/11/08	16	21.18	2	21.10	21.15	14	4,994	0.28%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/06	0	0.00	2	21.95	21.90	-2	5,158	-0.04%
2023/11/02	2	21.55	2	21.55	21.65	0	5,456	0.00%
2023/11/01	1	21.45	0	0.00	21.40	1	5,892	0.02%
2023/10/31	2	21.68	2	21.80	21.55	0	6,448	0.00%
2023/10/26	3	21.37	5	21.10	21.45	-2	7,239	-0.03%
2023/10/24	3	20.63	0	0.00	20.60	3	7,330	0.04%
2023/10/20	11	20.99	0	0.00	20.95	11	7,503	0.15%
2023/10/19	8	21.41	0	0.00	21.25	8	7,739	0.10%
2023/10/17	1	21.50	0	0.00	21.45	1	7,782	0.01%
2023/10/16	0	0.00	0	21.60	21.60	0	7,802	0.00%
2023/10/12	5	21.60	5	21.90	21.85	0	7,883	0.00%
2023/10/11	1	21.55	0	0.00	21.45	1	7,934	0.01%
2023/10/04	2	21.68	6	21.55	21.55	-4	7,930	-0.05%
2023/10/03	6	22.30	0	0.00	22.20	6	7,860	0.08%
2023/09/28	1	22.65	0	0.00	22.55	1	7,923	0.01%
2023/09/27	3	22.92	0	0.00	22.90	3	7,881	0.04%
2023/09/22	13	24.14	3	24.50	24.30	10	7,782	0.13%
2023/09/21	3	24.38	3	24.38	24.30	0	7,775	0.00%
2023/09/19	3	24.93	2	25.08	24.80	1	7,937	0.01%
2023/09/18	9	24.77	11	24.45	24.70	-2	7,974	-0.03%
2023/09/15	0	0.00	5	23.86	24.10	-5	7,772	-0.06%
2023/09/12	14	23.65	28	23.65	23.65	-14	8,259	-0.17%
2023/09/11	0	0.00	1	23.30	23.25	-1	8,243	-0.01%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/07	2	23.35	1	23.50	23.20	1	8,399	0.01%
2023/09/06	17	23.48	1	23.60	23.30	16	8,452	0.19%
2023/09/04	0	0.00	7	23.66	23.70	-7	8,456	-0.08%
2023/08/31	2	22.90	0	0.00	23.10	2	8,529	0.02%
2023/08/30	1	22.50	2	22.93	22.80	-1	8,744	-0.01%
2023/08/29	2	22.65	0	0.00	22.75	2	8,721	0.02%
2023/08/25	0	0.00	2	22.95	22.90	-2	8,695	-0.02%
2023/08/24	1	22.65	1	22.80	22.60	0	8,687	0.00%
2023/08/23	3	22.82	0	0.00	22.70	3	8,681	0.03%
2023/08/22	0	0.00	1	22.85	22.80	-1	8,701	-0.01%
2023/08/18	0	0.00	2	23.15	23.20	-2	8,681	-0.02%
2023/08/17	5	22.66	15	22.30	22.70	-10	8,597	-0.12%
2023/08/16	7	22.82	1	22.80	22.85	6	8,488	0.07%
2023/08/15	19	23.38	5	23.30	23.25	14	8,433	0.17%
2023/08/14	3	23.40	1	23.75	23.25	2	8,369	0.02%
2023/08/11	2	24.80	0	0.00	24.50	2	8,200	0.02%
2023/08/10	6	25.15	3	25.40	25.15	3	8,083	0.04%
2023/08/09	28	25.31	17	25.80	25.35	11	8,026	0.14%
2023/08/08	15	25.54	5	25.60	25.45	10	7,979	0.13%
2023/08/07	7	25.56	18	26.38	26.10	-11	7,900	-0.14%
2023/08/04	1	26.35	22	26.04	26.10	-21	7,485	-0.28%
2023/08/02	10	26.40	24	25.84	25.35	-14	6,959	-0.20%
2023/08/01	20	24.68	2	24.70	24.70	18	6,343	0.28%
2023/07/28	2	24.40	0	0.00	24.40	2	6,270	0.03%
2023/07/27	0	0.00	7	24.69	24.85	-7	6,193	-0.11%
2023/07/26	1	24.55	8	24.80	24.50	-7	6,197	-0.11%
2023/07/25	1	24.85	2	24.60	24.70	-1	6,081	-0.02%
2023/07/24	4	25.01	30	24.72	24.65	-26	6,006	-0.43%
2023/07/21	13	24.28	1	24.30	24.25	12	5,786	0.21%
2023/07/20	3	24.60	18	24.42	24.65	-15	5,833	-0.26%
2023/07/19	4	23.83	2	24.10	23.60	2	5,722	0.03%
2023/07/18	11	24.34	12	24.35	24.05	-1	5,908	-0.02%
2023/07/17	0	0.00	21	24.11	24.20	-21	5,975	-0.35%
2023/07/14	0	0.00	5	23.79	23.85	-5	6,015	-0.08%
2023/07/13	5	23.34	3	23.43	23.35	2	5,984	0.03%
2023/07/12	25	23.06	0	0.00	23.10	25	6,002	0.42%
2023/07/11	4	23.35	0	0.00	23.35	4	6,005	0.07%
2023/07/10	4	23.51	3	23.57	23.40	1	6,079	0.02%
2023/07/07	8	23.36	4	23.55	23.35	4	6,111	0.07%
2023/07/06	8	23.78	0	0.00	23.80	8	6,107	0.13%
2023/07/05	8	24.44	20	24.20	24.20	-12	6,050	-0.20%
2023/07/04	0	0.00	1	24.80	24.60	-1	6,058	-0.02%
2023/07/03	12	24.47	6	24.60	24.50	6	6,089	0.10%
2023/06/30	10	24.53	0	0.00	24.40	10	6,058	0.17%
2023/06/29	2	24.83	7	24.65	24.65	-5	6,043	-0.08%
2023/06/28	7	24.89	7	24.81	24.85	0	6,043	0.00%
2023/06/27	10	25.16	8	25.26	25.25	2	5,963	0.03%
2023/06/26	0	0.00	15.1	24.78	24.75	-15.1	5,823	-0.26%
2023/06/21	2	24.48	0	0.00	24.55	2	5,811	0.03%
2023/06/20	5	24.61	2	24.60	24.65	3	5,879	0.05%
2023/06/19	15	24.66	3	24.67	24.90	12	5,893	0.20%
2023/06/16	0	0.00	26	24.33	24.55	-26	5,664	-0.46%
2023/06/15	3	23.70	0	0.00	23.65	3	5,518	0.05%
2023/06/14	0	24.15	4	23.69	23.85	-4	5,686	-0.07%
2023/06/13	0.1	23.45	4	23.35	23.20	-3.9	5,680	-0.07%
2023/06/12	13	23.54	10	23.75	23.50	3	5,720	0.05%
2023/06/09	0	0.00	1	23.95	23.95	-1	5,802	-0.02%
2023/06/07	1.2	23.94	7	23.90	23.95	-5.8	6,110	-0.09%
2023/06/06	9	23.97	0	0.00	23.85	9	6,211	0.14%
2023/06/05	15	24.27	9	23.97	24.40	6	6,245	0.10%
2023/06/02	1	23.20	7	23.10	23.20	-6	6,133	-0.10%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	0	0.00	10	23.25	23.10	-10	6,394	-0.16%
2023/05/30	1	23.05	0	0.00	23.00	1	6,578	0.02%
2023/05/29	0	23.25	2	23.25	23.15	-2	7,000	-0.03%
2023/05/25	15	23.32	10	23.25	23.25	5	7,578	0.07%
2023/05/24	1	23.55	1	23.75	23.75	0	7,658	0.00%
2023/05/23	5	23.76	0	0.00	23.75	5	7,773	0.06%
2023/05/22	0	0.00	5	23.56	23.65	-5	7,946	-0.06%
2023/05/19	15	23.56	0	0.00	23.25	15	8,109	0.18%
2023/05/18	1	23.50	13	23.56	23.60	-12	8,285	-0.14%
2023/05/17	1	23.45	1	23.40	23.40	0	8,378	0.00%
2023/05/16	10	23.40	1	23.25	23.25	9	8,504	0.11%
2023/05/15	0	0.00	2	23.15	23.35	-2	8,695	-0.02%
2023/05/12	2	23.95	1	24.05	23.00	1	8,750	0.01%
2023/05/11	2	23.95	1	24.05	23.40	1	8,702	0.01%
2023/05/10	2	24.13	2	24.23	24.25	0	8,820	0.00%
2023/05/09	3	24.30	0	0.00	24.25	3	9,053	0.03%
2023/05/08	0	0.00	3	24.45	24.40	-3	9,159	-0.03%
2023/05/05	1	24.50	6	24.38	24.45	-5	9,345	-0.05%
2023/05/02	1	24.25	0	0.00	24.20	1	10,177	0.01%
2023/04/28	13	24.50	0	0.00	24.50	13	10,489	0.12%
2023/04/27	1	24.30	0	0.00	24.30	1	10,776	0.01%
2023/04/25	2	24.90	0	0.00	24.45	2	11,452	0.02%
2023/04/24	4	25.33	0	0.00	25.15	4	11,957	0.03%
2023/04/21	2	25.40	0.1	25.50	25.55	1.9	12,174	0.02%
2023/04/20	1	25.70	3	25.75	25.75	-2	12,054	-0.02%
2023/04/19	5	26.32	20	26.25	26.15	-15	12,265	-0.12%
2023/04/18	0	0.00	2	26.65	26.55	-2	12,241	-0.02%
2023/04/17	0	26.55	1	26.65	26.65	-1	12,290	-0.01%
2023/04/14	10	26.91	1	26.80	26.70	9	12,409	0.07%
2023/04/13	18	26.79	35	26.94	27.10	-17	12,479	-0.14%
2023/04/12	30	26.90	3	26.95	26.80	27	12,549	0.22%
2023/04/11	0	0.00	1	26.95	26.95	-1	12,654	-0.01%
2023/04/10	0	0.00	2	26.88	26.90	-2	12,879	-0.02%
2023/04/07	1	26.75	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	2	26.68	26.75	-2	13,469	-0.01%
2023/03/31	0	0.00	2	26.45	26.40	-2	14,269	-0.01%
2023/03/30	1	26.35	2	26.25	26.25	-1	15,575	-0.01%
2023/03/29	11	26.05	2	26.28	26.40	9	17,033	0.05%
2023/03/28	2	26.13	0	0.00	26.15	2	17,801	0.01%
2023/03/27	3	26.65	2	26.80	26.50	1	18,537	0.01%
2023/03/24	4	26.68	2	26.93	26.55	2	19,550	0.01%
2023/03/23	2	26.30	1	26.20	26.40	1	20,721	0.00%
2023/03/22	1	26.65	0	0.00	26.60	1	22,079	0.00%
2023/03/21	1	26.95	1	26.85	26.85	0	22,657	0.00%
2023/03/20	2	26.75	0	0.00	26.65	2	22,689	0.01%
2023/03/17	3	27.10	0	0.00	27.15	3	22,606	0.01%
2023/03/16	32	27.08	3	27.18	27.05	29	22,463	0.13%
2023/03/15	1	27.95	1	27.95	27.60	0	22,491	0.00%
2023/03/14	0	0.00	2	28.03	27.60	-2	22,529	-0.01%
2023/03/13	12	27.56	0	0.00	27.75	12	22,740	0.05%
2023/03/10	10	28.17	3	28.00	27.90	7	22,697	0.03%
2023/03/09	0	0.00	11	28.78	28.70	-11	22,744	-0.05%
2023/03/08	7	28.32	11	28.25	28.40	-4	22,700	-0.02%
2023/03/07	3	28.20	7	28.60	28.80	-4	22,742	-0.02%
2023/03/06	4	28.48	10	28.40	28.40	-6	22,627	-0.03%
2023/03/03	3	28.12	3	28.28	28.30	0	22,580	0.00%
2023/03/02	1	27.60	5	27.77	28.15	-4	22,576	-0.02%
2023/03/01	11	27.60	4	28.45	27.40	7	22,561	0.03%
2023/02/24	28	29.13	25	28.91	28.90	3	22,234	0.01%
2023/02/23	0	0.00	13	29.79	29.70	-13	21,938	-0.06%
2023/02/22	10	29.00	2	29.18	29.20	8	21,873	0.04%
2023/02/21	1	29.20	5	29.32	29.25	-4	21,945	-0.02%
2023/02/20	6	29.18	1	29.35	29.20	5	22,379	0.02%
2023/02/17	5	29.00	0.1	28.90	29.00	4.9	23,118	0.02%
2023/02/16	2	28.70	5	29.05	28.80	-3	23,559	-0.01%
2023/02/15	7	28.63	0	0.00	28.40	7	23,389	0.03%
2023/02/14	0	0.00	54	28.81	28.80	-54	23,295	-0.23%
2023/02/13	14	28.15	13	28.52	28.85	1	23,198	0.00%
2023/02/10	1	28.25	0	0.00	28.10	1	23,059	0.00%
2023/02/09	2	28.50	5	28.64	28.40	-3	23,070	-0.01%
2023/02/08	2	28.83	10.9	29.12	28.65	-8.9	23,104	-0.04%
2023/02/07	14	28.06	8	28.29	28.80	6	22,930	0.03%
2023/02/06	2	27.83	3	27.98	28.05	-1	22,757	0.00%
2023/02/03	4	27.85	17	27.89	27.80	-13	22,668	-0.06%
2023/02/02	6	28.37	15	28.33	28.45	-9	22,489	-0.04%
2023/02/01	55	28.52	1	29.35	28.75	54	22,276	0.24%
2023/01/31	18	29.25	22	29.09	29.00	-4	21,995	-0.02%
2023/01/30	50	28.98	1	29.05	29.00	49	21,744	0.23%
2023/01/17	25	28.26	18	28.21	28.45	7	21,441	0.03%
2023/01/16	20	28.10	7	27.96	27.95	13	21,168	0.06%
2023/01/13	13	27.65	33	28.02	27.75	-20	20,983	-0.10%
2023/01/12	22	27.99	74	28.07	27.60	-52	20,674	-0.25%
2023/01/11	11	27.70	13	27.57	27.80	-2	20,210	-0.01%
2023/01/10	13	27.06	13	27.38	27.25	0	19,989	0.00%
2023/01/09	38	27.22	6	27.63	27.35	32	19,992	0.16%
2023/01/06	0	0.00	12	26.88	27.10	-12	19,758	-0.06%
2023/01/05	6	26.64	8	26.98	26.50	-2	19,785	-0.01%
2023/01/04	12	26.84	58	26.86	26.65	-46	19,743	-0.23%
2023/01/03	1	26.95	3	27.20	27.10	-2	19,655	-0.01%
2022/12/30	5	26.95	7	27.12	26.75	-2	19,555	-0.01%
2022/12/29	1	26.60	3	26.43	26.60	-2	19,450	-0.01%
2022/12/28	63	27.11	4	27.26	26.80	59	19,437	0.30%
2022/12/27	6	26.78	5	27.05	26.70	1	19,274	0.01%
2022/12/26	15	27.54	3	27.75	27.10	12	19,051	0.06%
2022/12/23	31	27.55	42	27.43	27.60	-11	18,722	-0.06%
2022/12/22	6	27.13	66	27.29	27.30	-60	17,973	-0.33%
2022/12/21	17	26.72	28.2	26.91	27.10	-11.2	16,789	-0.07%
2022/12/20	78	26.23	16	26.08	24.70	62	15,380	0.40%
2022/12/19	2	27.21	3	26.98	26.00	-1	14,732	-0.01%
2022/12/16	25	27.47	30	27.65	27.50	-5	14,061	-0.04%
2022/12/15	28	27.40	38	27.44	27.60	-10	13,168	-0.08%
2022/12/14	38	26.23	15	26.32	25.90	23	12,193	0.19%
2022/12/13	7	24.82	28	25.48	26.40	-21	10,963	-0.19%
2022/12/12	0	0.00	4	23.35	24.00	-4	10,542	-0.04%
2022/12/09	0	0.00	1	23.80	23.80	-1	10,567	-0.01%
2022/12/08	2	23.80	0	0.00	23.75	2	10,633	0.02%
2022/12/06	0	0.00	4	24.20	24.15	-4	10,594	-0.04%
2022/12/05	3	24.57	14	24.45	24.70	-11	10,597	-0.10%
2022/12/02	8	23.71	5	23.65	23.60	3	10,364	0.03%
2022/12/01	0	0.00	0	23.95	23.95	0	10,432	0.00%
2022/11/30	27	23.76	10	23.75	23.80	17	10,464	0.16%
2022/11/29	4	23.59	16.3	23.35	23.85	-12.3	10,493	-0.12%
2022/11/28	1	22.60	1	22.60	22.60	0	10,399	0.00%
2022/11/25	12	22.94	9	23.30	22.80	3	10,516	0.03%
2022/11/24	1	22.90	1	22.70	22.80	0	10,531	0.00%
2022/11/23	12	22.95	8	23.33	22.75	4	10,466	0.04%
2022/11/22	9	23.73	6	23.99	23.35	3	10,378	0.03%
2022/11/21	13	23.81	11	23.89	23.85	2	10,361	0.02%
2022/11/18	14	24.14	4	24.08	23.90	10	10,353	0.10%
2022/11/17	0	0.00	13	24.17	24.20	-13	10,256	-0.13%
2022/11/16	22	24.13	12	24.14	24.45	10	10,149	0.10%
2022/11/15	49	24.22	92.3	23.69	24.10	-43.3	9,713	-0.45%
2022/11/14	8	21.78	17.5	22.01	22.45	-9.5	8,940	-0.11%
2022/11/11	0	0.00	2	20.90	20.45	-2	8,585	-0.02%
2022/11/10	2	20.40	0	0.00	20.35	2	8,764	0.02%
2022/11/08	2	20.80	7.3	20.75	20.60	-5.3	9,464	-0.06%
2022/11/07	0	0.00	1	20.20	20.40	-1	9,865	-0.01%
2022/11/04	14	19.92	0	0.00	19.90	14	9,907	0.14%
2022/11/03	0	0.00	5	20.35	20.55	-5	9,955	-0.05%
2022/11/02	2	20.20	8	20.31	20.45	-6	9,996	-0.06%
2022/11/01	6	19.67	2	20.00	20.00	4	10,034	0.04%
2022/10/31	8	19.74	0	0.00	19.70	8	10,146	0.08%
2022/10/28	5	19.95	0	0.00	19.90	5	10,270	0.05%
2022/10/27	3	20.40	1	20.45	20.50	2	10,296	0.02%
2022/10/26	0	20.55	0	0.00	20.45	0	10,711	0.00%
2022/10/25	1	20.80	0	0.00	20.80	1	11,142	0.01%
2022/10/21	7	21.91	0	0.00	21.50	7	11,244	0.06%
2022/10/19	7	21.90	9	21.90	21.90	-2	11,399	-0.02%
2022/10/18	1	21.25	0	0.00	21.25	1	11,536	0.01%
2022/10/17	1	20.80	0	0.00	21.15	1	11,683	0.01%
2022/10/14	1	21.15	0	21.75	21.15	1	11,844	0.01%
2022/10/13	1	21.16	0	0.00	21.15	1	11,967	0.01%
2022/10/07	1	22.55	2	22.50	22.55	-1	12,243	-0.01%
2022/10/05	10	22.80	11	22.95	22.60	-1	12,293	-0.01%
2022/10/04	2	21.98	0.3	22.00	22.15	1.7	12,230	0.01%
2022/10/03	0	0.00	3	21.45	21.30	-3	12,194	-0.02%
2022/09/30	3	20.80	0	0.00	21.15	3	12,257	0.02%
2022/09/29	22	20.95	22	21.24	21.00	0	12,300	0.00%
2022/09/28	1	21.00	5	20.75	20.50	-4	12,279	-0.03%
2022/09/27	1	21.90	0	0.00	21.40	1	12,321	0.01%
2022/09/26	6	22.04	0	0.00	21.65	6	12,522	0.05%
2022/09/23	4	23.00	10	23.05	23.00	-6	12,506	-0.05%
2022/09/22	3	22.60	0	22.90	22.55	3	12,464	0.02%
2022/09/21	10	23.33	0	0.00	23.20	10	12,282	0.08%
2022/09/20	15	23.91	0	0.00	24.20	15	12,026	0.12%
2022/09/19	0	0.00	7	24.88	24.45	-7	11,912	-0.06%
2022/09/14	2	24.05	0	0.00	23.95	2	11,970	0.02%
2022/09/13	0	0.00	5	24.85	24.55	-5	12,118	-0.04%
2022/09/12	22	24.51	2	24.93	24.60	20	12,301	0.16%
2022/09/08	0	0.00	10	24.15	24.20	-10	12,320	-0.08%
2022/09/07	1	24.20	5	24.70	23.90	-4	12,320	-0.03%
2022/09/06	25	24.21	0	0.00	23.95	25	12,180	0.21%
2022/09/05	18.3	24.73	1	24.85	24.60	17.3	12,095	0.14%
2022/09/02	1	25.25	15	25.40	25.15	-14	12,179	-0.11%
2022/09/01	39.3	25.22	0	0.00	25.20	39.3	12,175	0.32%
2022/08/31	8	25.69	1	25.90	25.95	7	12,098	0.06%
2022/08/30	1	26.35	0	0.00	26.30	1	12,043	0.01%
2022/08/29	7	26.09	0	0.00	26.25	7	12,111	0.06%
2022/08/26	2	27.05	0	0.00	27.05	2	12,174	0.02%
2022/08/25	3	26.75	0	0.00	26.90	3	12,183	0.02%
2022/08/23	0	0.00	0.3	26.60	26.55	-0.3	12,301	0.00%
2022/08/19	6	27.75	5	27.80	27.55	1	12,263	0.01%
2022/08/18	2	27.85	10	27.75	27.70	-8	12,205	-0.07%
2022/08/17	5	27.55	1	27.30	27.45	4	12,084	0.03%
2022/08/16	10	27.25	0	0.00	27.20	10	11,983	0.08%
2022/08/15	3	26.83	22.3	27.62	27.60	-19.3	11,864	-0.16%
2022/08/12	12	26.32	20	26.22	26.00	-8	11,606	-0.07%
2022/08/11	0.3	25.50	1	25.35	25.20	-0.8	11,403	-0.01%
2022/08/10	24	25.46	1	25.25	25.20	23	11,397	0.20%
2022/08/08	7	25.74	5	25.70	25.50	2	11,344	0.02%
2022/08/05	4	26.25	2	26.10	26.05	2	11,308	0.02%
2022/08/04	5.3	25.94	1	25.85	26.00	4.3	11,422	0.04%
2022/08/03	0	0.00	20	26.56	26.70	-20	11,402	-0.18%
2022/08/02	26	26.54	9	26.70	26.90	17	11,544	0.15%
2022/08/01	10	26.65	32.4	26.41	27.10	-22.4	11,292	-0.20%
2022/07/29	0	0.00	6	25.15	25.15	-6	11,552	-0.05%
2022/07/28	10	24.90	9	24.90	24.90	1	11,523	0.01%
2022/07/27	26.4	24.58	0	0.00	24.60	26.4	11,460	0.23%
2022/07/26	10	25.22	2	25.20	25.05	8	11,397	0.07%
2022/07/25	14.5	28.64	35	28.47	28.70	-20.5	11,190	-0.18%
2022/07/22	5	28.25	1	28.50	28.20	4	11,040	0.04%
2022/07/21	12	28.31	0	0.00	28.10	12	11,086	0.11%
2022/07/20	70	29.35	72	29.21	29.40	-2	11,156	-0.02%
2022/07/19	8.3	28.66	0.4	28.20	28.75	7.9	11,216	0.07%
2022/07/18	9	27.13	0	0.00	28.40	9	11,158	0.08%
2022/07/13	0	0.00	2	26.85	26.60	-2	11,308	-0.02%
2022/07/12	2	26.65	23	26.66	26.75	-21	11,532	-0.18%
2022/07/08	15	26.88	0	0.00	26.70	15	11,748	0.13%
2022/07/05	5	26.00	6.4	25.49	26.00	-1.4	12,164	-0.01%
2022/07/04	17	25.52	6	24.85	25.00	11	12,242	0.09%
2022/07/01	1	26.85	13	26.88	26.60	-12	12,314	-0.10%
2022/06/28	10	27.88	0	0.00	27.95	10	12,507	0.08%
2022/06/27	1	28.00	1.4	28.50	28.50	-0.4	13,089	0.00%
2022/06/24	0	0.00	1	27.70	27.50	-1	13,382	-0.01%
2022/06/23	1	27.25	7	27.25	27.10	-6	13,663	-0.04%
2022/06/22	1	27.70	0	0.00	27.40	1	13,894	0.01%
2022/06/21	10	28.47	4	28.09	28.40	6	14,512	0.04%
2022/06/20	17	28.65	6	28.65	28.05	11	14,978	0.07%
2022/06/17	10	29.65	1	29.80	29.80	9	16,109	0.06%
2022/06/16	0	30.15	0	0.00	30.00	0	17,398	0.00%
2022/06/15	1	31.40	4	31.04	30.90	-3	17,549	-0.02%
2022/06/14	4	30.58	106	30.32	31.00	-102	17,760	-0.57%	大賣/鉅額交易
2022/06/13	1	31.35	4	31.71	31.15	-3	18,175	-0.02%
2022/06/10	30	32.25	0	0.00	32.55	30	18,323	0.16%
2022/06/09	1	32.80	0	0.00	32.85	1	18,553	0.01%
2022/06/08	15	33.31	2	33.13	33.15	13	19,323	0.07%
2022/06/02	2	32.75	0	0.00	32.65	2	21,173	0.01%
2022/06/01	6	33.19	1	33.10	33.15	5	22,617	0.02%
2022/05/31	3	32.75	0	0.00	32.70	3	22,746	0.01%
2022/05/30	5	33.65	0	0.00	33.40	5	22,803	0.02%
2022/05/26	0	0.00	6.1	32.85	32.80	-6.1	23,743	-0.03%
2022/05/25	14	32.62	6	32.58	32.65	8	23,894	0.03%
2022/05/24	9	33.26	0	0.00	32.90	9	24,000	0.04%
2022/05/23	0	0.00	10	33.20	33.00	-10	24,170	-0.04%
2022/05/20	67	33.35	1	33.15	33.10	66	24,603	0.27%
2022/05/19	2	31.80	2	31.65	31.90	0	25,466	0.00%
2022/05/18	2.3	33.46	1	33.35	33.45	1.3	25,245	0.01%
2022/05/17	2	32.80	0	0.00	32.95	2	25,175	0.01%
2022/05/16	1	32.75	1	32.90	32.90	0	25,132	0.00%
2022/05/13	2	32.73	2	32.75	32.75	0	25,157	0.00%
2022/05/12	21	32.72	8	32.66	32.35	13	25,175	0.05%
2022/05/11	6	33.73	0	0.00	33.65	6	25,046	0.02%
2022/05/10	28	34.04	13	34.06	34.50	15	25,121	0.06%
2022/05/09	4.2	33.78	9	34.10	33.65	-4.8	25,071	-0.02%
2022/05/06	20.3	34.86	7	34.71	34.60	13.3	25,056	0.05%
2022/05/05	0	0.00	1	38.55	38.35	-1	24,627	0.00%
2022/05/04	0	0.00	5	37.85	37.95	-5	24,616	-0.02%
2022/04/29	0	0.00	2	38.23	38.15	-2	24,756	-0.01%
2022/04/28	1	38.30	10	38.25	38.05	-9	24,853	-0.04%
2022/04/27	1	38.00	0	0.00	38.20	1	24,827	0.00%
2022/04/26	8.7	40.08	0	0.00	39.40	8.7	24,640	0.04%
2022/04/25	7	41.14	3	40.95	40.90	4	24,401	0.02%
2022/04/22	11	43.97	1	44.10	43.85	10	24,199	0.04%
2022/04/21	2	43.50	2	43.20	43.10	0	24,298	0.00%
2022/04/20	12.5	43.63	1.2	43.80	43.60	11.3	24,620	0.05%
2022/04/19	4	44.75	11	44.55	44.50	-7	24,576	-0.03%
2022/04/18	4	45.46	3	45.95	44.75	1	24,596	0.00%
2022/04/15	4	47.18	6	47.03	46.80	-2	24,461	-0.01%
2022/04/14	5	47.03	11	47.02	46.80	-6	24,431	-0.02%
2022/04/13	14	47.23	31	47.20	47.10	-17	24,418	-0.07%
2022/04/12	7	46.51	3	46.17	46.70	4	24,421	0.02%
2022/04/11	37	47.03	32	47.23	46.65	5	24,375	0.02%
2022/04/08	20	46.87	12	47.30	47.50	8	24,241	0.03%
2022/04/07	2	47.30	4.5	47.17	45.75	-2.5	24,089	-0.01%
2022/04/06	2	46.75	3	46.85	46.95	-1	23,863	0.00%
2022/04/01	4	46.54	0	0.00	46.55	4	23,925	0.02%
2022/03/31	7	46.77	4	46.61	46.15	3	24,396	0.01%
2022/03/30	5.6	45.71	6	45.82	46.90	-0.4	24,614	0.00%
2022/03/29	9	46.55	6	46.63	46.00	3	24,555	0.01%
2022/03/28	21.1	47.23	2.4	47.19	47.30	18.7	24,828	0.08%
2022/03/25	3	48.18	14.1	48.37	48.50	-11.1	25,621	-0.04%
2022/03/24	55.5	48.26	41	48.56	47.95	14.5	27,333	0.05%
2022/03/23	46.5	47.30	58	47.40	48.50	-11.5	28,160	-0.04%
2022/03/22	69.5	47.74	63	47.90	47.40	6.5	27,779	0.02%
2022/03/21	47.5	46.40	43.5	46.74	47.20	4	26,656	0.02%
2022/03/18	2	44.20	1	44.25	43.95	1	25,846	0.00%
2022/03/17	1	44.00	1	43.95	44.20	0	26,610	0.00%
2022/03/16	30	43.98	24.1	43.92	43.75	6	26,726	0.02%
2022/03/15	7	42.76	65	43.24	43.20	-58	26,546	-0.22%
2022/03/14	5	43.55	5	43.74	44.00	0	27,330	0.00%
2022/03/11	31	43.73	72.2	43.69	43.60	-41.2	27,832	-0.15%
2022/03/10	7	41.77	28	42.69	42.80	-21	27,391	-0.08%
2022/03/09	23	41.63	25	41.49	41.80	-2	27,386	-0.01%
2022/03/08	94	42.93	117.1	43.54	40.90	-23.1	27,456	-0.08%	大賣/
2022/03/07	88	43.25	72	43.29	43.90	16	26,189	0.06%
2022/03/04	9	41.94	28	42.21	42.00	-19	24,971	-0.08%
2022/03/03	1.1	42.30	38	42.33	42.30	-36.9	25,053	-0.15%
2022/03/02	18	42.53	33	42.63	42.25	-15	25,338	-0.06%
2022/03/01	51	42.69	45	42.30	42.05	6	26,021	0.02%
2022/02/25	13	40.46	20	40.43	40.50	-7	27,087	-0.03%
2022/02/24	12	39.64	10	39.83	39.35	2	27,790	0.01%
2022/02/23	31.2	41.27	4	41.20	41.30	27.2	27,769	0.10%
2022/02/22	9	41.39	59	42.34	41.20	-50	27,786	-0.18%
2022/02/21	199	42.79	141.1	42.60	42.75	57.9	27,345	0.21%	大買/大賣/
2022/02/18	6	39.78	8	39.64	39.85	-2	26,414	-0.01%
2022/02/17	11	39.38	14	39.45	39.75	-3	26,629	-0.01%
2022/02/16	0	0.00	2	39.55	39.55	-2	26,832	-0.01%
2022/02/15	2	39.75	0	0.00	39.10	2	27,223	0.01%
2022/02/14	4	39.61	9	39.93	39.80	-5	28,130	-0.02%
2022/02/11	14	40.50	4	40.43	40.35	10	28,247	0.04%
2022/02/10	33	40.39	6.2	40.54	40.50	26.9	28,566	0.09%
2022/02/09	13	40.11	2	40.28	40.25	11	29,265	0.04%
2022/02/08	4	39.58	54	39.85	40.00	-50	29,287	-0.17%
2022/02/07	4	38.35	41	38.78	39.85	-37	29,340	-0.13%
2022/01/26	55	36.82	0	0.00	37.00	55	29,320	0.19%
2022/01/25	12	37.16	3	37.28	36.75	9	29,502	0.03%
2022/01/24	13	36.98	2	36.90	37.10	11	29,595	0.04%
2022/01/21	6	38.99	8	38.88	38.15	-2	29,608	-0.01%
2022/01/20	1	38.20	9	38.93	39.25	-8	29,596	-0.03%
2022/01/19	3	38.42	3	38.37	38.25	0	29,578	0.00%
2022/01/18	26	39.41	2	39.15	38.80	24	29,689	0.08%
2022/01/17	1	39.50	1	39.60	39.45	0	29,911	0.00%
2022/01/14	16	39.41	17	39.66	40.00	-1	30,508	0.00%
2022/01/13	22	39.88	29	39.86	40.00	-7	30,450	-0.02%
2022/01/12	5	38.28	3	38.20	38.45	2	30,188	0.01%
2022/01/11	26	38.54	25	38.56	38.15	1	30,146	0.00%
2022/01/10	13	39.03	1	38.95	38.90	12	30,244	0.04%
2022/01/07	4	40.16	1	39.50	39.05	3	30,235	0.01%
2022/01/06	0	0.00	6	39.70	39.75	-6	30,272	-0.02%
2022/01/05	10	40.51	2	41.05	40.25	8	30,346	0.03%
2022/01/04	4	40.10	0	40.10	40.15	4	30,395	0.01%
2022/01/03	4.1	40.58	26	40.32	40.70	-21.9	30,572	-0.07%
2021/12/30	1	41.30	10	41.25	41.15	-9	30,805	-0.03%
2021/12/29	7	41.41	2	41.45	41.50	5	30,944	0.02%
2021/12/28	4	41.19	3	41.12	41.10	1	31,211	0.00%
2021/12/27	35	41.61	7	41.61	41.00	28	31,412	0.09%
2021/12/24	14	42.92	3	43.42	42.55	11	31,107	0.04%
2021/12/23	22	43.55	13.2	43.56	43.55	8.8	30,878	0.03%
2021/12/22	12	44.18	21	44.56	43.90	-9	30,458	-0.03%
2021/12/21	11	42.99	27	43.69	44.55	-16	29,872	-0.05%
2021/12/20	38	43.42	64.2	43.62	44.05	-26.2	28,816	-0.09%
2021/12/17	27	41.11	26.2	41.42	41.70	0.8	26,866	0.00%
2021/12/16	15	39.43	9	39.58	39.40	6	25,705	0.02%
2021/12/15	3	39.95	4	39.93	39.95	-1	25,899	0.00%
2021/12/14	13	39.98	31	40.17	39.65	-18	25,870	-0.07%
2021/12/13	34	40.11	31	40.23	40.90	3	25,432	0.01%
2021/12/10	20	38.94	11	38.97	38.50	9	24,588	0.04%
2021/12/09	3	38.90	13	38.62	38.45	-10	24,644	-0.04%
2021/12/08	31	39.83	10	39.57	39.15	21	24,884	0.08%
2021/12/07	37	38.22	33	38.60	39.00	4	24,544	0.02%
2021/12/06	8	37.24	7	37.10	37.10	1	23,937	0.00%
2021/12/03	2	36.50	17	36.34	36.50	-15	23,783	-0.06%
2021/12/02	13	35.71	46	35.85	36.20	-33	23,710	-0.14%
2021/12/01	7.1	35.00	2	35.00	35.40	5.1	23,638	0.02%
2021/11/30	7	34.87	7	35.13	35.10	0	23,681	0.00%
2021/11/29	6	35.07	17	35.01	35.10	-11	23,701	-0.05%
2021/11/26	15.6	36.60	4	36.61	36.25	11.6	23,693	0.05%
2021/11/25	30	38.45	22.4	37.99	38.15	7.6	23,602	0.03%
2021/11/24	36	37.01	55.3	37.35	37.40	-19.3	22,654	-0.09%
2021/11/23	19	35.14	18	35.12	35.20	1	21,411	0.00%
2021/11/22	2.1	33.09	0.3	33.20	33.40	1.8	21,791	0.01%
2021/11/19	16.2	33.17	7	33.28	32.85	9.2	21,762	0.04%
2021/11/18	6	33.87	0	34.00	33.90	6	21,745	0.03%
2021/11/17	5.1	33.97	1	34.10	33.85	4.1	21,904	0.02%
2021/11/16	10	34.17	3	34.15	34.10	7	22,142	0.03%
2021/11/15	5.5	34.84	0	0.00	34.75	5.5	22,263	0.02%
2021/11/12	3.1	35.66	15	35.83	35.55	-12	22,815	-0.05%
2021/11/11	67	36.77	17	36.69	36.25	50	22,815	0.22%
2021/11/10	0.6	35.38	5	35.34	34.95	-4.4	22,256	-0.02%
2021/11/09	86.5	35.67	25	35.86	35.70	61.5	22,466	0.27%
2021/11/08	29	36.01	18	36.08	36.25	11	22,636	0.05%
2021/11/05	8	34.42	3	34.35	34.30	5	22,459	0.02%
2021/11/04	3	35.67	3	35.72	35.15	0	22,738	0.00%
2021/11/03	2	35.20	8	35.69	35.70	-6	23,539	-0.03%
2021/11/02	4	35.96	4	35.44	35.15	0	23,573	0.00%
2021/11/01	4	35.46	6	35.27	35.20	-2	23,736	-0.01%
2021/10/29	2	34.75	3	34.85	35.10	-1	23,880	0.00%
2021/10/28	0	0.00	8	34.83	34.85	-8	23,908	-0.03%
2021/10/27	2	35.35	8.4	35.37	35.30	-6.4	24,131	-0.03%
2021/10/26	34	34.98	50	35.27	35.60	-16	24,736	-0.06%
2021/10/25	2	34.73	14	34.41	35.05	-12	25,027	-0.05%
2021/10/22	25	34.34	29	35.21	33.70	-4	25,424	-0.02%
2021/10/21	1	36.80	4	36.81	36.90	-3	25,461	-0.01%
2021/10/20	1	36.75	4	36.60	36.05	-3	25,804	-0.01%
2021/10/19	2	36.58	3	36.60	36.60	-1	26,215	0.00%
2021/10/18	3	35.73	4	35.59	36.40	-1	26,883	0.00%
2021/10/15	6	36.36	6	36.62	36.30	0	27,449	0.00%
2021/10/14	25.1	35.87	27	36.30	36.35	-1.9	28,019	-0.01%
2021/10/13	31	36.25	37	35.93	35.80	-6	28,804	-0.02%
2021/10/12	31	36.86	25	36.55	36.10	6	29,292	0.02%
2021/10/08	9	37.02	3	37.77	37.00	6	30,189	0.02%
2021/10/07	15	37.63	30	37.40	38.30	-15	31,156	-0.05%
2021/10/06	5.1	38.50	1	39.45	38.05	4.1	32,370	0.01%
2021/10/05	5	37.70	13.3	37.42	39.00	-8.3	33,509	-0.02%
2021/10/04	13	37.99	2	37.65	37.10	11	34,130	0.03%
2021/10/01	7	40.37	1	39.20	39.15	6	35,544	0.02%
2021/09/30	30	40.76	31	41.10	41.80	-1	37,175	0.00%
2021/09/29	8	40.83	8	40.35	40.35	0	38,748	0.00%
2021/09/28	2	41.62	1	41.55	41.45	1	41,331	0.00%
2021/09/27	3	42.15	14	42.45	42.35	-11	44,443	-0.02%
2021/09/24	1	41.60	1	41.70	41.75	0	49,121	0.00%
2021/09/23	15	40.93	15	41.38	41.25	0	55,807	0.00%
2021/09/22	21	41.43	3	41.52	41.00	18	63,801	0.03%
2021/09/17	1	43.80	1	43.70	44.45	0	67,891	0.00%
2021/09/16	3	44.30	1.1	44.35	44.15	2	70,029	0.00%
2021/09/15	4	44.56	16	44.90	45.05	-12	71,938	-0.02%
2021/09/14	11	45.66	1	45.55	45.50	10	75,763	0.01%
2021/09/13	5	47.08	3	47.22	46.90	2	79,590	0.00%
2021/09/10	15	46.46	11.1	46.47	46.35	3.9	80,607	0.00%
2021/09/09	1	43.70	6	44.18	44.95	-5	81,642	-0.01%
2021/09/08	1	44.80	9	44.29	43.70	-8	84,570	-0.01%
2021/09/07	22.2	44.48	3.1	44.22	44.20	19.1	84,889	0.02%
2021/09/06	7	44.34	8	44.84	44.45	-1	85,072	0.00%
2021/09/03	18	45.23	9	44.83	44.05	9	85,000	0.01%
2021/09/02	18	45.16	8	44.82	44.40	10	85,129	0.01%
2021/09/01	20	46.70	1	46.40	46.05	19	85,115	0.02%
2021/08/31	14	46.69	3	46.80	46.85	11	85,070	0.01%
2021/08/30	7	46.52	6	46.31	46.40	1	85,302	0.00%
2021/08/27	11	46.18	6	45.91	45.85	5	85,511	0.01%
2021/08/26	22	46.84	29	47.39	46.00	-7	85,671	-0.01%
2021/08/25	2	43.85	1	44.00	44.10	1	85,317	0.00%
2021/08/24	13	44.12	6	44.05	44.00	7	89,217	0.01%
2021/08/23	28	44.76	2	44.55	44.10	26	93,474	0.03%
2021/08/20	12	42.96	21	43.07	43.40	-9	96,058	-0.01%
2021/08/19	3.1	43.29	0	0.00	42.75	3.1	98,816	0.00%
2021/08/18	8	43.01	24	42.71	45.40	-16	100,762	-0.02%
2021/08/17	22.2	47.09	31	45.72	44.30	-8.8	102,491	-0.01%
2021/08/16	5	47.93	3	47.48	47.80	2	106,682	0.00%
2021/08/13	8	48.28	16.1	48.33	47.80	-8.1	111,289	-0.01%
2021/08/12	16	48.06	14	48.63	49.30	2	115,351	0.00%
2021/08/11	10	48.22	49	47.63	47.00	-39	118,096	-0.03%
2021/08/10	22.2	47.71	25.1	47.21	47.30	-2.9	119,720	0.00%
2021/08/09	93	48.78	84	49.30	48.85	9	121,383	0.01%
2021/08/06	26.1	47.19	30	47.35	47.00	-3.9	123,407	0.00%
2021/08/05	1	47.65	7	47.26	47.15	-6	126,196	0.00%
2021/08/04	7	48.87	9	49.33	48.60	-2	129,263	0.00%
2021/08/03	5	48.56	1	48.55	48.75	4	134,933	0.00%
2021/08/02	7	49.13	6	49.06	49.25	1	138,109	0.00%
2021/07/30	14	49.49	5	49.62	48.90	9	142,440	0.01%
2021/07/29	5	47.75	4	48.50	48.90	1	146,402	0.00%
2021/07/28	8	46.56	7	46.52	46.90	1	148,860	0.00%
2021/07/27	16.3	47.33	14	46.96	46.50	2.3	151,587	0.00%
2021/07/26	31	49.34	15	48.80	48.55	16	154,472	0.01%
2021/07/23	27	49.23	23	49.62	50.40	4	157,355	0.00%
2021/07/22	44.2	49.39	58	48.64	48.20	-13.8	158,348	-0.01%
2021/07/21	20.3	50.96	10	50.73	49.30	10.3	159,661	0.01%
2021/07/20	42.5	51.89	16	52.24	51.50	26.5	159,499	0.02%
2021/07/19	46	53.77	40	54.17	53.10	6	159,337	0.00%
2021/07/16	11.1	53.21	17	53.21	53.00	-5.9	159,322	0.00%
2021/07/15	31.5	53.02	31	53.08	54.40	0.5	159,147	0.00%
2021/07/14	27	50.93	53.6	50.14	50.70	-26.6	158,637	-0.02%
2021/07/13	50.3	54.66	99	53.90	52.60	-48.7	158,188	-0.03%
2021/07/12	57	58.99	147	58.40	57.40	-90	157,356	-0.06%	大賣/
2021/07/09	35	57.28	13	57.44	56.50	22	156,798	0.01%
2021/07/08	39	57.67	44	58.34	58.50	-5	156,468	0.00%
2021/07/07	63.9	57.62	32	57.85	56.50	31.9	155,332	0.02%
2021/07/06	55	60.68	34	60.39	59.60	21	155,560	0.01%
2021/07/05	61.2	61.79	58	62.22	61.30	3.2	156,896	0.00%
2021/07/02	113.2	60.62	110	60.45	60.10	3.2	154,581	0.00%	大買/大賣/
2021/07/01	152	60.98	167.1	60.89	58.80	-15.1	153,370	-0.01%	大買/大賣/
2021/06/30	199.2	62.86	244	62.93	61.20	-44.8	151,103	-0.03%	大買/大賣/
2021/06/29	442	59.05	283	58.72	59.50	159	147,776	0.11%	大買/大賣/鉅額交易
2021/06/28	111	53.61	145.5	53.84	55.70	-34.5	141,237	-0.02%	大買/大賣/
2021/06/25	111	51.98	99	52.13	50.70	12	136,878	0.01%	大買/
2021/06/24	47	50.76	70	50.52	50.60	-23	135,237	-0.02%
2021/06/23	194.3	51.49	241	50.54	48.25	-46.7	133,347	-0.04%	大買/大賣/
2021/06/22	114	49.76	108.5	50.55	51.70	5.6	130,040	0.00%	大買/大賣/
2021/06/21	79.5	47.72	65	47.71	47.00	14.5	125,972	0.01%
2021/06/18	92.1	50.93	66	50.84	50.00	26.1	124,583	0.02%
2021/06/17	92.3	52.44	115.3	53.23	50.80	-23	123,048	-0.02%	大賣/
2021/06/16	48.3	50.89	58.5	51.40	50.40	-10.2	120,480	-0.01%
2021/06/15	45	47.79	29.7	49.55	50.60	15.3	120,113	0.01%
2021/06/11	4	47.04	2	47.05	47.20	2	119,897	0.00%
2021/06/10	3.1	46.18	36	45.73	47.10	-33	120,284	-0.03%
2021/06/09	8.5	47.36	3	46.57	46.80	5.5	120,431	0.00%
2021/06/08	30	48.32	19	48.08	48.55	11	120,709	0.01%
2021/06/07	37	47.08	24	46.42	47.20	13	120,863	0.01%
2021/06/04	58	51.09	45	50.99	49.95	13	120,690	0.01%
2021/06/03	39	52.47	21	52.20	51.60	18	121,601	0.01%
2021/06/02	22	52.11	27	52.44	52.70	-5	121,644	0.00%
2021/06/01	130	53.35	133	53.23	53.30	-3	122,374	0.00%	大買/大賣/
2021/05/31	72	52.10	81	52.28	52.40	-9	121,105	-0.01%
2021/05/28	29	47.11	68.1	47.96	48.70	-39.1	118,089	-0.03%
2021/05/27	86	45.50	118	45.51	44.30	-32	116,115	-0.03%	大賣/
2021/05/26	76	43.99	61	44.18	44.10	15	114,060	0.01%
2021/05/25	80.1	45.13	86	44.70	44.00	-6	113,252	-0.01%
2021/05/24	166	46.05	141	46.46	45.05	25	113,497	0.02%	大買/大賣/
2021/05/21	233	44.74	223	44.68	46.15	10	110,303	0.01%	大買/大賣/
2021/05/20	224	44.61	188	44.48	43.00	36	105,867	0.03%	大買/大賣/
2021/05/19	43	43.94	52	44.31	45.00	-9	101,894	-0.01%
2021/05/18	37	39.98	59.6	40.67	40.95	-22.6	99,356	-0.02%
2021/05/17	32	37.81	18	37.95	37.25	14	97,397	0.01%
2021/05/14	79	43.61	45	43.38	41.35	34	95,502	0.04%
2021/05/13	116	46.75	156	46.47	45.90	-40	92,554	-0.04%	大買/大賣/
2021/05/12	112	55.26	98.3	55.77	51.00	13.7	89,797	0.02%	大買/
2021/05/11	105	58.82	147.2	58.83	56.60	-42.2	86,567	-0.05%	大買/大賣/
2021/05/10	112.1	56.22	65.1	55.45	57.40	47	80,795	0.06%	大買/
2021/05/07	111	49.61	237.3	49.69	52.20	-126.3	77,653	-0.16%	大買/大賣/鉅額交易
2021/05/06	162	46.83	163	46.74	47.50	-1	73,184	0.00%	大買/大賣/
2021/05/05	43	42.29	74.9	42.86	43.20	-31.9	68,736	-0.05%
2021/05/04	170	40.92	210	40.40	39.30	-40	66,023	-0.06%	大買/大賣/
2021/05/03	189	44.17	152	44.61	42.65	37	62,948	0.06%	大買/大賣/
2021/04/29	121	41.33	177.1	41.46	42.60	-56.1	59,681	-0.09%	大買/大賣/
2021/04/28	62	39.42	52	39.20	38.75	10	56,519	0.02%
2021/04/27	46.1	39.57	76.1	39.91	40.00	-30	55,435	-0.05%
2021/04/26	9	37.96	27.4	38.56	39.25	-18.4	53,702	-0.03%
2021/04/23	5.1	35.36	4	35.09	35.70	1.1	53,554	0.00%
2021/04/22	51	37.97	59.8	38.74	36.25	-8.8	53,573	-0.02%
2021/04/21	49	34.71	28	33.61	35.40	21	53,448	0.04%
2021/04/20	44	33.29	9	33.46	34.50	35	53,279	0.07%
2021/04/19	79	32.91	6.1	34.68	34.70	72.9	53,408	0.14%
2021/04/16	8	30.92	46	30.88	31.55	-38	53,007	-0.07%
2021/04/15	14	28.84	47.3	28.71	28.70	-33.3	52,922	-0.06%
2021/04/14	78	27.56	31	27.51	27.80	47	53,582	0.09%
2021/04/13	55	27.85	16	27.68	27.40	39	55,897	0.07%
2021/04/12	48	28.48	92.1	28.53	29.00	-44.1	59,126	-0.07%
2021/04/09	95.1	26.41	203.7	26.58	26.80	-108.6	58,542	-0.19%	大賣/鉅額交易
2021/04/08	7	24.95	49	24.95	24.95	-42	56,092	-0.07%
2021/04/07	102	23.05	87	22.75	22.70	15	56,933	0.03%	大買/
2021/04/06	57.2	21.99	113.4	21.87	22.70	-56.2	56,288	-0.10%	大賣/
2021/04/01	52	20.78	156.9	20.56	20.75	-104.9	54,838	-0.19%	大賣/鉅額交易
2021/03/31	17	18.97	107	18.97	19.50	-90	52,181	-0.17%	大賣/
2021/03/30	1	18.15	16	18.21	18.30	-15	51,223	-0.03%
2021/03/29	24.6	18.36	25	18.35	18.30	-0.4	52,583	0.00%
2021/03/26	20	17.68	4	17.73	17.80	16	55,864	0.03%
2021/03/25	35	17.73	4	17.71	17.55	31	58,787	0.05%
2021/03/24	15	17.28	45	17.30	17.30	-30	58,813	-0.05%
2021/03/23	4	17.89	1	17.70	17.55	3	59,227	0.01%
2021/03/22	11	17.41	0.6	17.60	17.70	10.4	60,007	0.02%
2021/03/19	54	17.65	4	17.78	17.50	50	61,924	0.08%
2021/03/18	26	17.90	12	17.75	17.75	14	63,665	0.02%
2021/03/17	12	18.01	2.5	17.79	17.85	9.5	66,518	0.01%
2021/03/16	19	17.98	39.9	17.99	17.75	-20.9	67,843	-0.03%
2021/03/15	56	18.48	15	18.36	18.35	41	67,472	0.06%
2021/03/12	0	0.00	37	18.44	18.75	-37	67,060	-0.06%
2021/03/11	2	18.25	8	18.23	18.25	-6	66,686	-0.01%
2021/03/10	54	18.29	43	18.29	18.20	11	66,651	0.02%
2021/03/09	42	18.85	28	18.67	18.40	14	66,366	0.02%
2021/03/08	10	18.04	7	18.02	18.10	3	65,151	0.00%
2021/03/05	64	18.12	28	17.99	17.85	36	64,811	0.06%
2021/03/04	158	18.73	209.2	18.82	18.60	-51.2	63,711	-0.08%	大買/大賣/
2021/03/03	202	17.95	207	17.79	17.75	-5	61,301	-0.01%	大買/大賣/
2021/03/02	22	17.70	33	17.47	17.30	-11	60,155	-0.02%
2021/02/26	69	17.43	25	17.46	17.45	44	59,714	0.07%
2021/02/25	26	17.03	66.2	17.28	17.45	-40.2	58,896	-0.07%
2021/02/24	102	17.25	84	17.27	16.50	18	58,000	0.03%	大買/
2021/02/23	9	16.61	94.7	16.74	17.20	-85.7	55,364	-0.15%
2021/02/22	34	15.65	16	15.64	15.65	18	54,002	0.03%
2021/02/19	32	15.28	53	15.27	15.45	-21	53,465	-0.04%
2021/02/18	19	15.06	19	15.02	15.40	0	52,997	0.00%
2021/02/17	7	14.14	47	13.84	14.25	-40	52,242	-0.08%
2021/02/05	30	13.50	25	13.39	13.40	5	51,850	0.01%
2021/02/04	4	13.71	2	13.55	13.65	2	51,731	0.00%
2021/02/03	16	13.64	0	0.00	13.70	16	51,751	0.03%
2021/02/02	7	13.88	16	14.01	14.20	-9	51,453	-0.02%
2021/02/01	7	13.59	5	13.44	13.80	2	51,289	0.00%
2021/01/29	11	13.88	7	13.91	13.60	4	51,075	0.01%
2021/01/28	3	13.93	0	0.00	13.90	3	51,168	0.01%
2021/01/27	19	14.39	33	14.33	14.40	-14	51,213	-0.03%
2021/01/26	3	14.88	4	14.79	14.85	-1	51,226	0.00%
2021/01/25	3	15.40	16	15.46	15.25	-13	51,006	-0.03%
2021/01/22	6	14.85	6	15.10	15.25	0	50,670	0.00%
2021/01/21	7	15.01	6	14.97	14.90	1	50,387	0.00%
2021/01/20	19	14.65	38	14.80	14.60	-19	50,138	-0.04%
2021/01/19	45	15.60	6	15.57	15.35	39	49,711	0.08%
2021/01/18	32	15.03	73	15.05	15.10	-41	49,391	-0.08%
2021/01/15	1	15.95	1	15.70	15.70	0	48,895	0.00%
2021/01/14	60	16.54	10	16.38	16.40	50	48,484	0.10%
2021/01/13	1	15.80	24	15.83	16.10	-23	47,717	-0.05%
2021/01/12	50	15.90	16	15.86	15.70	34	47,363	0.07%
2021/01/11	31	16.94	6	16.73	16.65	25	46,697	0.05%
2021/01/08	15	16.64	11	16.59	16.80	4	46,275	0.01%
2021/01/07	42	16.99	23	16.95	16.85	19	45,602	0.04%
2021/01/06	55	17.87	103	17.93	17.65	-48	44,235	-0.11%	大賣/
2021/01/05	43	17.87	52.2	17.72	17.80	-9.2	41,253	-0.02%
2021/01/04	24	16.19	161	16.52	16.50	-137	37,384	-0.37%	大賣/鉅額交易
2020/12/31	18	15.44	30	15.60	15.75	-12	35,812	-0.03%
2020/12/30	114	15.72	21	15.75	15.50	93	35,197	0.26%	大買/
2020/12/29	71	15.56	53	15.64	15.35	18	33,981	0.05%
2020/12/28	26	15.31	6	15.28	15.00	20	32,612	0.06%
2020/12/25	16	15.51	28	15.79	15.50	-12	31,474	-0.04%
2020/12/24	29	15.80	22	15.87	15.50	7	30,591	0.02%
2020/12/23	54	15.65	74	15.87	16.00	-20	29,622	-0.07%
2020/12/22	183.6	16.45	166	16.34	15.20	17.6	28,061	0.06%	大買/大賣/
2020/12/21	30	15.52	185.4	15.42	15.75	-155.4	24,162	-0.64%	大賣/鉅額交易
2020/12/18	9	14.19	36	14.31	14.35	-27	21,095	-0.13%
2020/12/17	36	14.13	4	14.35	14.20	32	20,410	0.16%
2020/12/16	18	14.62	40	14.56	14.25	-22	19,874	-0.11%
2020/12/15	73	14.43	39.3	14.78	14.15	33.7	18,916	0.18%
2020/12/14	45	14.11	50	14.30	14.30	-5	17,025	-0.03%
2020/12/11	61	13.52	86	13.70	13.75	-25	14,796	-0.17%
2020/12/10	6	12.53	164	12.72	12.85	-158	11,829	-1.34%	大賣/鉅額交易
2020/12/09	15	11.65	30	11.60	11.70	-15	10,342	-0.15%
2020/12/08	5	11.90	0	0.00	11.90	5	10,395	0.05%
2020/12/07	10	12.10	12	12.07	12.10	-2	10,456	-0.02%
2020/12/04	2	12.05	4	12.08	12.05	-2	10,470	-0.02%
2020/12/03	35	11.89	3	11.80	11.70	32	10,500	0.30%
2020/12/02	0	0.00	0.4	11.90	11.80	-0.4	10,700	0.00%
2020/12/01	1	11.90	1	11.85	11.90	0	10,639	0.00%
2020/11/30	57	11.94	21	12.01	12.05	36	10,467	0.34%
2020/11/27	7	11.64	75	11.65	11.70	-68	9,940	-0.68%
2020/11/26	9	11.43	8	11.38	11.35	1	9,580	0.01%
2020/11/25	24	11.31	3	11.40	11.20	21	9,397	0.22%
2020/11/24	5	10.89	5	11.11	11.00	0	8,983	0.00%
2020/11/23	3	10.95	139	10.73	11.05	-136	8,851	-1.54%	大賣/鉅額交易
2020/11/20	2	10.50	19	10.47	10.45	-17	8,295	-0.20%
2020/11/19	3	10.38	67	10.43	10.35	-64	8,195	-0.78%
2020/11/18	2	10.25	7	10.27	10.25	-5	8,113	-0.06%
2020/11/17	10	10.10	0	0.00	10.15	10	8,056	0.12%
2020/11/16	36	10.06	18	10.06	10.00	18	8,069	0.22%
2020/11/13	13	10.15	10	10.15	10.20	3	8,005	0.04%
2020/11/12	16	10.13	19	10.18	10.15	-3	8,024	-0.04%
2020/11/11	14	10.52	60	10.50	10.45	-46	7,943	-0.58%
2020/11/10	11.5	10.30	46	10.35	10.25	-34.5	7,849	-0.44%
2020/11/09	6.5	10.35	0	0.00	10.30	6.5	7,764	0.08%
2020/11/05	17	10.32	10	10.55	10.20	7	7,639	0.09%
2020/11/04	3	10.32	37	10.38	10.40	-34	7,326	-0.46%
2020/11/03	8	10.23	61	10.25	10.00	-53	7,010	-0.76%
2020/10/30	10	9.95	0	0.00	9.85	10	6,734	0.15%
2020/10/28	0	0.00	6	10.20	10.10	-6	6,628	-0.09%
2020/10/27	0	0.00	50	10.17	10.15	-50	6,561	-0.76%
2020/10/26	12	10.05	11	10.02	10.00	1	6,471	0.02%
2020/10/23	5	10.15	10.2	10.15	10.15	-5.2	6,430	-0.08%
2020/10/22	103	10.16	26	10.27	10.15	77	6,408	1.20%	大買/
2020/10/21	8	9.96	54	10.02	9.99	-46	6,228	-0.74%
2020/10/20	0	0.00	5	9.82	9.82	-5	6,171	-0.08%
2020/10/19	2	9.82	0	0.00	9.83	2	6,163	0.03%
2020/10/15	15	10.02	5	10.15	9.95	10	5,996	0.17%
2020/10/14	20	10.00	6.2	10.20	10.15	13.8	5,953	0.23%
2020/10/13	10	9.90	0	0.00	9.88	10	5,855	0.17%
2020/10/12	5	9.96	25	9.94	9.99	-20	5,903	-0.34%
2020/10/08	15	9.92	0	0.00	9.78	15	5,847	0.26%
2020/10/07	0	0.00	30	9.86	9.90	-30	5,832	-0.51%
2020/10/06	0	0.00	23	9.62	9.89	-23	5,806	-0.40%
2020/10/05	1	9.34	0	0.00	9.42	1	5,734	0.02%
2020/09/29	0	0.00	5	9.34	9.31	-5	5,745	-0.09%
2020/09/25	20	9.14	0	0.00	9.18	20	5,804	0.34%
2020/09/24	2	9.20	0	0.00	9.17	2	5,766	0.03%
2020/09/23	32	9.60	1	9.51	9.50	31	5,670	0.55%
2020/09/22	5	9.81	0	0.00	9.70	5	5,586	0.09%
2020/09/21	21	9.95	0	0.00	9.90	21	5,528	0.38%
2020/09/18	30	9.87	5.2	9.98	9.87	24.8	5,433	0.46%
2020/09/17	151	9.98	0	0.00	9.86	151	5,370	2.81%	大買/鉅額交易
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	87	10.07	0	0.00	10.20	87	5,003	1.74%
2020/09/14	4	10.48	3	10.50	10.30	1	4,917	0.02%
2020/09/11	4	10.70	5	10.60	10.30	-1	4,782	-0.02%
2020/09/10	0	0.00	83	10.74	10.55	-83	4,457	-1.86%
2020/09/09	2	10.15	25.3	10.37	10.65	-23.3	4,283	-0.54%
2020/09/08	44	10.38	9	10.39	10.25	35	4,044	0.87%
2020/09/07	19	9.84	70	9.96	10.40	-51	3,675	-1.39%
2020/09/04	6	9.41	0	0.00	9.46	6	3,309	0.18%
2020/09/03	0	0.00	61	9.48	9.37	-61	3,253	-1.87%
2020/09/02	0	0.00	5	9.33	9.36	-5	3,213	-0.16%
2020/09/01	2	9.14	0	0.00	9.19	2	3,220	0.06%
2020/08/31	3	9.29	70	9.12	9.32	-67	3,231	-2.07%
2020/08/28	0	0.00	3	8.76	8.75	-3	3,043	-0.10%
2020/08/27	3	9.00	153	8.91	8.88	-150	3,019	-4.97%	大賣/鉅額交易
2020/08/26	0	0.00	50	8.56	8.61	-50	2,830	-1.77%
2020/08/25	0	0.00	1	8.45	8.52	-1	2,769	-0.04%
2020/08/24	10	8.34	0	0.00	8.30	10	2,764	0.36%
2020/08/21	4	8.27	4	8.24	8.29	0	2,894	0.00%
2020/08/20	0	0.00	6	8.11	8.07	-6	2,986	-0.20%
2020/08/18	0	0.00	50	8.48	8.45	-50	2,881	-1.74%
2020/08/17	10	8.53	11	8.51	8.57	-1	2,847	-0.04%
2020/08/12	0	0.00	3	8.14	8.15	-3	2,734	-0.11%
2020/08/11	2	8.16	2	8.24	8.18	0	2,744	0.00%
2020/08/05	46	8.07	0	0.00	8.05	46	2,765	1.66%
2020/08/04	7	8.03	0	0.00	8.03	7	2,788	0.25%
2020/08/03	18	8.00	0	0.00	8.02	18	2,803	0.64%
2020/07/27	1	8.10	0	0.00	8.05	1	2,946	0.03%
2020/07/24	3	8.31	0	0.00	8.22	3	2,983	0.10%
2020/07/17	1	8.34	0	0.00	8.21	1	3,022	0.03%
2020/07/16	5	8.35	5	8.31	8.34	0	3,024	0.00%
2020/07/13	2	8.09	0	0.00	8.09	2	3,067	0.07%
2020/07/08	4	8.17	10	8.17	8.17	-6	3,121	-0.19%
2020/07/07	0	0.00	2	8.20	8.18	-2	3,127	-0.06%
2020/07/03	54	8.22	0	0.00	8.23	54	3,127	1.73%
2020/06/30	2	8.24	0	0.00	8.24	2	3,174	0.06%
2020/06/24	2	8.27	0	0.00	8.28	2	3,199	0.06%
2020/06/16	0	0.00	0.7	8.22	8.24	-0.7	3,423	-0.02%
2020/06/12	0	0.00	10	8.10	8.19	-10	3,593	-0.28%
2020/06/11	6	8.50	0	0.00	8.34	6	3,653	0.16%
2020/06/09	1	8.46	10	8.45	8.41	-9	3,786	-0.24%
2020/06/08	3	8.52	10	8.50	8.45	-7	3,934	-0.18%
2020/06/05	10	8.22	24	8.20	8.24	-14	3,877	-0.36%
2020/06/04	0	0.00	5	8.15	8.00	-5	3,876	-0.13%
2020/05/29	10	7.87	18	7.94	7.80	-8	3,933	-0.20%
2020/05/28	45	7.93	20	8.11	8.14	25	3,929	0.64%
2020/05/27	0	0.00	34	7.72	7.79	-34	3,835	-0.89%
2020/05/26	2	7.30	0	0.00	7.27	2	3,770	0.05%
2020/05/22	10	7.35	0	0.00	7.30	10	3,779	0.26%
2020/05/21	7	7.41	22	7.43	7.43	-15	3,779	-0.40%
2020/05/20	10	7.36	0	0.00	7.29	10	3,777	0.26%
2020/05/19	2	7.31	0	0.00	7.26	2	3,776	0.05%
2020/05/12	20	7.47	0	0.00	7.57	20	3,729	0.54%
2020/05/11	16	7.61	10	7.60	7.63	6	3,726	0.16%
2020/05/08	0	0.00	6	7.42	7.45	-6	3,698	-0.16%
2020/05/06	0	0.00	10	7.36	7.33	-10	3,714	-0.27%
2020/05/04	0	0.00	34	7.47	7.42	-34	3,728	-0.91%
2020/04/30	30	7.66	20	7.71	7.83	10	3,666	0.27%
2020/04/29	0	0.00	33	7.48	7.47	-33	3,654	-0.90%
2020/04/28	30	7.26	0	0.00	7.27	30	3,708	0.81%
2020/04/27	3	7.15	5	7.09	7.16	-2	3,850	-0.05%
2020/04/24	0	0.00	5	6.75	6.86	-5	3,818	-0.13%
2020/04/23	5	6.80	11	6.83	6.81	-6	3,843	-0.16%
2020/04/22	0	0.00	2	6.83	6.81	-2	3,857	-0.05%
2020/04/21	9	6.94	0	0.00	6.77	9	3,866	0.23%
2020/04/17	0	0.00	13	7.26	7.12	-13	3,862	-0.34%
2020/04/15	0	0.00	20	7.31	7.25	-20	3,749	-0.53%
2020/04/14	2	7.20	5	7.13	7.22	-3	3,750	-0.08%
2020/04/13	5	7.10	0	0.00	7.06	5	3,769	0.13%
2020/04/10	10	7.20	5	7.18	7.20	5	3,803	0.13%
2020/04/09	13	7.21	0	0.00	7.15	13	3,878	0.34%
2020/04/08	6	7.14	0	0.00	7.04	6	3,929	0.15%
2020/03/24	3	6.29	2	6.29	6.51	1	4,255	0.02%
2020/03/20	10	5.94	2	5.94	5.94	8	4,280	0.19%
2020/03/19	0	0.00	8	5.44	5.40	-8	4,375	-0.18%
2020/03/18	4	6.23	2	6.29	6.00	2	4,266	0.05%
2020/03/17	0	0.00	0.8	6.20	6.21	-0.8	4,242	-0.02%
2020/03/16	20	6.75	35	6.98	6.75	-15	4,161	-0.36%
2020/03/13	0	0.00	10	7.07	7.15	-10	4,089	-0.24%
2020/03/11	14	8.71	0	0.00	8.60	14	3,731	0.38%
2020/03/10	4	8.68	4	8.73	8.79	0	3,699	0.00%
2020/03/09	4	8.99	10	8.98	8.90	-6	3,663	-0.16%
2020/03/06	5	9.19	0	0.00	9.21	5	3,588	0.14%
2020/03/04	2	9.28	0	0.00	9.30	2	3,569	0.06%
2020/03/03	2	9.38	10	9.40	9.30	-8	3,567	-0.22%
2020/02/27	10	9.03	5	9.16	9.06	5	3,617	0.14%
2020/02/21	0	0.00	6	9.52	9.53	-6	3,575	-0.17%
2020/02/19	1	9.41	3	9.44	9.45	-2	3,569	-0.06%
2020/02/07	1	9.35	0	0.00	9.33	1	3,841	0.03%
2020/02/06	0	0.00	7	9.46	9.52	-7	4,194	-0.17%
2020/02/03	9	9.17	0	0.00	9.13	9	4,182	0.22%
2020/01/31	0	0.00	2	9.29	9.32	-2	4,116	-0.05%
2020/01/30	3	9.44	11	9.64	9.32	-8	4,022	-0.20%
2020/01/20	6	10.23	0	0.00	10.25	6	3,853	0.16%
2020/01/16	0	0.00	0.2	10.20	10.25	-0.2	3,802	-0.01%
2020/01/14	0	0.00	9.4	10.35	10.40	-9.4	3,815	-0.25%
2020/01/08	2	10.20	0	0.00	10.10	2	3,916	0.05%
2020/01/06	2	10.35	10	10.40	10.40	-8	3,919	-0.20%
2020/01/03	4	10.50	5	10.60	10.50	-1	3,944	-0.03%
2020/01/02	0	0.00	14	10.71	10.75	-14	3,871	-0.36%
2019/12/31	12	10.64	0	0.00	10.65	12	3,837	0.31%
2019/12/30	0	0.00	12	10.54	10.60	-12	3,759	-0.32%
2019/12/27	0	0.00	110	10.30	10.35	-110	3,581	-3.07%	大賣/鉅額交易
2019/12/25	0	0.00	18	10.23	10.25	-18	3,463	-0.52%
2019/12/24	2	10.35	0	0.00	10.25	2	3,458	0.06%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/20	0	0.00	10	10.05	10.05	-10	3,352	-0.30%
2019/12/19	20	10.08	1	10.15	10.15	19	3,327	0.57%
2019/12/17	0	0.00	10	10.13	10.10	-10	3,275	-0.31%
2019/12/16	2	9.99	20	10.05	9.99	-18	3,207	-0.56%
2019/12/12	1	9.87	25	9.90	9.84	-24	3,071	-0.78%
2019/12/11	0	0.00	5	9.71	9.76	-5	3,053	-0.16%
2019/12/10	0	0.00	0.7	9.59	9.63	-0.7	3,033	-0.02%
2019/12/05	0	0.00	1	9.75	9.73	-1	3,073	-0.03%
2019/12/04	60	9.67	20	9.73	9.81	40	3,095	1.29%
2019/12/03	2	9.67	0	0.00	9.71	2	3,074	0.07%
2019/11/29	0	0.00	5	9.72	9.76	-5	3,101	-0.16%
2019/11/28	0	0.00	3	9.80	9.82	-3	3,107	-0.10%
2019/11/27	1	9.80	8	9.91	9.90	-7	3,103	-0.23%
2019/11/26	8	9.77	33	9.85	9.90	-25	3,083	-0.81%
2019/11/25	0	0.00	31	9.59	9.57	-31	2,972	-1.04%
2019/11/22	20	9.38	0	0.00	9.35	20	2,965	0.67%
2019/11/20	0	0.00	1	9.38	9.42	-1	2,982	-0.03%
2019/11/18	0	0.00	10	9.45	9.45	-10	2,997	-0.33%
2019/11/15	1	9.26	11	9.27	9.26	-10	2,993	-0.33%
2019/11/13	1	9.48	0	0.00	9.40	1	3,106	0.03%
2019/11/12	1	9.50	1	9.50	9.48	0	3,202	0.00%
2019/11/11	29	9.55	90	9.47	9.46	-61	3,257	-1.87%
2019/11/06	2	9.93	31	9.93	9.86	-29	3,246	-0.89%
2019/11/05	17	10.07	141	9.99	10.10	-124	3,174	-3.91%	大賣/鉅額交易
2019/11/04	0	0.00	18	9.33	9.36	-18	2,873	-0.63%
2019/11/01	2	9.14	16	9.14	9.22	-14	2,878	-0.49%
2019/10/31	10	9.09	0	0.00	9.09	10	2,913	0.34%
2019/10/30	2	9.10	1	9.09	9.09	1	2,949	0.03%
2019/10/29	111	9.13	0	0.00	9.11	111	2,956	3.75%	大買/鉅額交易
2019/10/28	0	0.00	10	9.19	9.17	-10	2,965	-0.34%
2019/10/24	1	9.22	1	9.21	9.21	0	3,010	0.00%
2019/10/22	10	9.38	25	9.36	9.36	-15	3,091	-0.49%
2019/10/21	0	0.00	72	9.33	9.40	-72	3,119	-2.31%
2019/10/18	1	9.06	0	0.00	9.08	1	3,208	0.03%
2019/10/17	2	9.06	2	9.13	9.10	0	3,266	0.00%
2019/10/16	10	9.05	0	0.00	8.99	10	3,262	0.31%
2019/10/15	11	9.03	0	0.00	9.03	11	3,256	0.34%
2019/10/14	31	9.11	1	9.01	9.06	30	3,230	0.93%
2019/10/09	15	9.23	0	0.00	9.12	15	3,205	0.47%
2019/10/08	1	9.41	1	9.45	9.45	0	3,147	0.00%
2019/10/07	21	9.36	5	9.45	9.32	16	3,152	0.51%
2019/10/03	46	9.53	0	0.00	9.54	46	3,133	1.47%
2019/10/01	20	9.78	0	0.00	9.79	20	3,154	0.63%
2019/09/27	50	9.78	0	0.00	9.74	50	3,179	1.57%
2019/09/26	11	9.86	0	0.00	9.85	11	3,222	0.34%
2019/09/25	6	9.95	40	9.99	9.94	-34	3,226	-1.05%
2019/09/24	0	0.00	20	10.05	10.00	-20	3,233	-0.62%
2019/09/20	0	0.00	35	10.17	10.15	-35	3,239	-1.08%
2019/09/18	0	0.00	20	10.25	10.25	-20	3,265	-0.61%
2019/09/16	27	10.25	21	10.25	10.30	6	3,421	0.18%
2019/09/10	1	10.00	20	10.00	10.05	-19	3,487	-0.54%
2019/09/09	0	0.00	9	10.25	10.15	-9	3,467	-0.26%
2019/09/06	0	0.00	20	10.18	10.20	-20	3,497	-0.57%
2019/09/04	0	0.00	10	10.20	10.15	-10	3,473	-0.29%
2019/09/03	0	0.00	21	10.10	10.10	-21	3,491	-0.60%
2019/09/02	0	0.00	1	10.05	10.00	-1	3,471	-0.03%
2019/08/30	1	9.89	0	0.00	9.92	1	3,481	0.03%
2019/08/28	0	0.00	25	9.85	9.83	-25	3,513	-0.71%
2019/08/27	21	9.92	0	0.00	9.88	21	3,515	0.60%
2019/08/23	0	0.00	40	9.95	10.00	-40	3,544	-1.13%
2019/08/22	0	0.00	10	9.98	9.97	-10	3,558	-0.28%
2019/08/21	34	9.99	0	0.00	9.99	34	3,633	0.94%
2019/08/20	0	0.00	8	10.02	10.05	-8	3,924	-0.20%
2019/08/19	0	0.00	22	9.96	9.96	-22	3,954	-0.56%
2019/08/16	54	9.76	7	9.72	9.76	47	3,990	1.18%
2019/08/15	10	9.88	23	9.85	9.89	-13	3,901	-0.33%
2019/08/14	25	10.00	0	0.00	10.00	25	3,888	0.64%
2019/08/12	50	10.05	12	10.09	10.15	38	4,047	0.94%
2019/08/08	1	10.00	5	10.00	9.99	-4	4,068	-0.10%
2019/08/07	27	10.05	16	10.05	10.00	11	4,045	0.27%
2019/08/06	4	10.06	0	0.00	10.20	4	4,156	0.10%
2019/08/05	10	10.35	0	0.00	10.35	10	4,223	0.24%
2019/08/02	0	0.00	44	10.35	10.45	-44	4,354	-1.01%
2019/08/01	23	10.45	0	0.00	10.45	23	4,449	0.52%
2019/07/30	1	10.55	0	0.00	10.60	1	4,638	0.02%
2019/07/29	2	10.85	5	10.80	10.70	-3	5,056	-0.06%
2019/07/26	2	10.60	5	10.71	10.75	-3	5,495	-0.05%
2019/07/24	115	10.71	0	0.00	10.65	115	5,620	2.05%	大買/鉅額交易
2019/07/23	0	0.00	1	10.85	10.85	-1	5,661	-0.02%
2019/07/22	2	10.65	11	10.79	10.80	-9	5,714	-0.16%
2019/07/10	3	10.35	0	0.00	10.35	3	6,814	0.04%
2019/07/08	0	0.00	4.8	10.40	10.45	-4.8	6,880	-0.07%
2019/07/04	1	10.45	2	10.58	10.55	-1	6,986	-0.01%
2019/07/03	1	10.55	0	0.00	10.55	1	7,105	0.01%
2019/07/02	0	0.00	2	10.65	10.70	-2	7,240	-0.03%
2019/07/01	1	10.50	3	10.60	10.55	-2	7,356	-0.03%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/27	0	0.00	2	10.60	10.55	-2	7,436	-0.03%
2019/06/25	1	10.50	0	0.00	10.45	1	7,533	0.01%
2019/06/24	5	10.74	0	0.00	10.65	5	7,617	0.07%
2019/06/21	0	0.00	9	10.63	10.65	-9	7,609	-0.12%
2019/06/19	23	10.39	1	10.50	10.45	22	7,795	0.28%
2019/06/18	2	10.30	0	0.00	10.30	2	7,832	0.03%
2019/06/17	2	10.30	0	0.00	10.40	2	8,077	0.02%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/10	4	10.50	6	10.53	10.50	-2	8,440	-0.02%
2019/06/06	2	10.45	10	10.45	10.50	-8	8,546	-0.09%
2019/06/05	0	0.00	1	10.50	10.50	-1	8,624	-0.01%
2019/06/04	1	10.40	0	0.00	10.35	1	8,749	0.01%
2019/05/31	1	10.35	0	0.00	10.40	1	9,298	0.01%
2019/05/30	1	10.40	0	0.00	10.35	1	9,623	0.01%
2019/05/27	112	10.44	0	0.00	10.35	112	9,845	1.14%	大買/鉅額交易
2019/05/22	0	0.00	10	10.90	10.90	-10	10,020	-0.10%
2019/05/21	0	0.00	20	10.85	10.90	-20	10,283	-0.19%
2019/05/20	50	10.80	14	10.85	10.80	36	10,291	0.35%
2019/05/17	2	10.80	0	0.00	10.85	2	10,353	0.02%
2019/05/15	0	0.00	2	11.15	11.05	-2	10,408	-0.02%
2019/05/14	0	0.00	15	11.13	11.05	-15	10,605	-0.14%
2019/05/13	5	10.70	11	10.75	10.85	-6	10,715	-0.06%
2019/05/10	80	10.60	0	0.00	10.60	80	11,052	0.72%
2019/05/09	3	10.75	0	0.00	10.70	3	11,126	0.03%
2019/05/08	21	10.88	8	10.98	11.00	13	11,056	0.12%
2019/05/07	45	11.21	0	0.00	11.10	45	11,031	0.41%
2019/05/06	61	11.21	199	11.53	11.20	-138	10,971	-1.26%	大賣/鉅額交易
2019/05/03	40	11.79	0	0.00	11.85	40	10,577	0.38%
2019/05/02	42	12.35	42	12.30	12.35	0	10,166	0.00%
2019/04/30	5	12.10	3	12.23	12.30	2	10,111	0.02%
2019/04/26	4	12.35	1	12.45	12.30	3	10,046	0.03%
2019/04/25	3	12.40	61	12.58	12.55	-58	9,951	-0.58%
2019/04/24	3	12.48	50	12.66	12.45	-47	9,822	-0.48%
2019/04/23	0	0.00	155	12.43	12.45	-155	9,537	-1.63%	大賣/鉅額交易
2019/04/22	0	0.00	17	12.11	12.30	-17	9,344	-0.18%
2019/04/18	25	12.00	0	0.00	11.95	25	9,258	0.27%
2019/04/17	0	0.00	14	12.01	12.05	-14	9,305	-0.15%
2019/04/16	3	11.90	18	12.00	12.05	-15	9,241	-0.16%
2019/04/15	0	0.00	10	11.90	11.90	-10	9,104	-0.11%
2019/04/12	15	11.75	0	0.00	11.75	15	9,235	0.16%
2019/04/11	55	11.95	14	12.00	11.90	41	9,227	0.44%
2019/04/10	0	0.00	7	11.95	12.00	-7	9,188	-0.08%
2019/04/09	10	11.90	14	11.97	12.05	-4	9,131	-0.04%
2019/04/08	10	11.90	17	11.89	11.85	-7	9,048	-0.08%
2019/04/03	0	0.00	7	11.63	11.70	-7	8,878	-0.08%
2019/04/02	0.5	11.40	0	0.00	11.45	0.5	8,773	0.01%
2019/04/01	30	11.50	0	0.00	11.40	30	8,713	0.34%
2019/03/29	5	11.43	5	11.38	11.40	0	8,681	0.00%
2019/03/28	29	11.35	11	11.28	11.30	18	8,700	0.21%
2019/03/27	2	11.40	4	11.35	11.40	-2	8,687	-0.02%
2019/03/26	95.6	11.51	0	0.00	11.50	95.6	8,615	1.11%
2019/03/25	34	11.42	0	0.00	11.40	34	8,594	0.40%
2019/03/22	12	11.73	271	11.62	11.55	-259	8,526	-3.04%	大賣/鉅額交易
2019/03/20	19	11.65	42	11.65	11.70	-23	8,396	-0.27%
2019/03/19	30	11.95	4.5	11.94	11.95	25.5	8,157	0.31%
2019/03/18	10	11.98	0	0.00	11.90	10	8,057	0.12%
2019/03/15	20	11.95	0	0.00	11.95	20	8,085	0.25%
2019/03/14	2	11.90	0	0.00	11.90	2	8,071	0.02%
2019/03/13	0	0.00	10	12.00	12.00	-10	8,029	-0.12%
2019/03/12	14	12.07	9	12.08	12.10	5	8,245	0.06%
2019/03/11	1	12.00	0	0.00	12.00	1	8,335	0.01%
2019/03/08	27	11.97	0	0.00	11.95	27	8,322	0.32%
2019/03/07	37	12.16	0	0.00	12.10	37	8,279	0.45%
2019/03/06	107	12.38	88	12.38	12.40	19	8,456	0.22%	大買/
2019/03/05	11	12.20	2	12.30	12.30	9	8,093	0.11%
2019/02/27	47	11.97	0	0.00	12.05	47	7,764	0.61%
2019/02/26	12	12.04	4	12.18	12.10	8	7,706	0.10%
2019/02/25	0	0.00	10	12.10	12.15	-10	7,565	-0.13%
2019/02/22	62	12.08	0	0.00	12.05	62	7,434	0.83%
2019/02/21	3	12.20	10	12.20	12.30	-7	7,250	-0.10%
2019/02/20	0	0.00	13	12.17	12.05	-13	7,093	-0.18%
2019/02/19	0	0.00	10	12.04	11.90	-10	6,848	-0.15%
2019/02/18	27	11.95	4	11.90	11.90	23	6,850	0.34%
2019/02/15	20	11.93	5	11.91	11.90	15	6,849	0.22%
2019/02/14	45	12.11	0	0.00	12.05	45	6,813	0.66%
2019/02/13	189	12.24	101	12.36	12.15	88	6,807	1.29%	大買/大賣/
2019/02/12	52	12.30	173	12.19	12.30	-121	6,656	-1.82%	大賣/鉅額交易
2019/02/11	55	12.05	77	12.11	12.00	-22	6,421	-0.34%
2019/01/30	3	11.65	43	11.63	11.65	-40	5,995	-0.67%
2019/01/28	0	0.00	4	11.23	11.25	-4	5,742	-0.07%
2019/01/23	0	0.00	4	11.18	11.20	-4	5,744	-0.07%
2019/01/21	0	0.00	6	11.10	11.10	-6	5,859	-0.10%
2019/01/18	0	0.00	15	10.92	10.90	-15	5,983	-0.25%
2019/01/17	15	10.90	0	0.00	10.90	15	6,114	0.25%
2019/01/14	7	10.82	0.1	10.75	10.75	6.9	6,380	0.11%
2019/01/11	59	10.90	0	0.00	10.90	59	6,485	0.91%
2019/01/10	19	10.95	0	0.00	11.00	19	6,475	0.29%
2019/01/09	4	11.10	71	11.03	11.20	-67	6,402	-1.05%
2019/01/08	2	10.70	0	0.00	10.70	2	6,276	0.03%
2019/01/07	0	0.00	63.4	10.65	10.75	-63.4	6,281	-1.01%
2019/01/04	87	10.32	3	10.35	10.35	84	6,333	1.33%
2019/01/02	0	0.00	40	10.94	10.95	-40	6,371	-0.63%
2018/12/28	40	10.74	0	0.00	10.70	40	6,395	0.63%
2018/12/27	6	10.74	0	0.00	10.75	6	6,580	0.09%
2018/12/26	0	0.00	10	10.70	10.70	-10	6,614	-0.15%
2018/12/24	1	11.05	0	0.00	11.05	1	6,734	0.01%
2018/12/21	40	10.88	0	0.00	10.95	40	7,001	0.57%
2018/12/20	1	11.05	0	0.00	11.00	1	7,110	0.01%
2018/12/19	10	11.25	0	0.00	11.15	10	7,376	0.14%
2018/12/18	1	11.25	0	0.00	11.20	1	7,709	0.01%
2018/12/17	5	11.35	0	0.00	11.35	5	7,782	0.06%
2018/12/14	0	0.00	16	11.45	11.45	-16	7,950	-0.20%
2018/12/13	40	11.30	0	0.00	11.30	40	8,120	0.49%
2018/12/12	40	11.26	0	0.00	11.30	40	8,196	0.49%
2018/12/11	9.4	11.27	4	11.25	11.20	5.4	8,161	0.07%
2018/12/10	24	11.27	0	0.00	11.20	24	8,290	0.29%
2018/12/06	29	11.56	13	11.64	11.40	16	8,298	0.19%
2018/12/05	44	11.80	4	12.08	11.85	40	8,402	0.48%
2018/12/04	13	11.88	75	11.81	11.85	-62	8,327	-0.74%
2018/12/03	10	11.85	10	11.83	11.90	0	8,343	0.00%
2018/11/30	10	11.80	36	11.65	11.60	-26	8,475	-0.31%
2018/11/29	9	11.89	7	11.89	11.80	2	8,448	0.02%
2018/11/26	10	11.30	0	0.00	11.25	10	8,475	0.12%
2018/11/23	0	0.00	5	11.35	11.30	-5	8,591	-0.06%
2018/11/22	0	0.00	4	11.55	11.35	-4	8,925	-0.04%
2018/11/21	16	11.32	0	0.00	11.35	16	9,185	0.17%
2018/11/20	1	11.40	0	0.00	11.40	1	9,329	0.01%
2018/11/16	5	11.55	0	0.00	11.55	5	9,908	0.05%
2018/11/15	15	11.70	2	11.75	11.60	13	10,107	0.13%
2018/11/14	2	11.45	23	11.55	11.65	-21	10,334	-0.20%
2018/11/13	14	11.15	0	0.00	11.25	14	10,618	0.13%
2018/11/12	37	11.44	0	0.00	11.40	37	10,829	0.34%
2018/11/09	60	11.87	0	0.00	11.65	60	11,095	0.54%
2018/11/08	3	11.80	2	11.75	11.85	1	11,604	0.01%
2018/11/07	2	11.75	0	0.00	11.75	2	12,554	0.02%
2018/11/06	10	11.70	0	0.00	11.65	10	13,221	0.08%
2018/11/05	22	11.75	0	0.00	11.80	22	13,573	0.16%
2018/11/02	45	11.89	0	0.00	11.80	45	13,594	0.33%
2018/11/01	1	11.75	29	11.77	11.90	-28	13,651	-0.21%
2018/10/31	35	11.70	0	0.00	11.75	35	13,635	0.26%
2018/10/30	1	11.50	14	11.61	11.55	-13	13,767	-0.09%
2018/10/29	1	11.30	26	11.28	11.50	-25	13,966	-0.18%
2018/10/26	36	10.86	20	10.85	10.85	16	13,982	0.11%
2018/10/25	24	11.24	5	11.14	11.05	19	13,832	0.14%
2018/10/24	29	11.88	2	11.90	11.85	27	13,778	0.20%
2018/10/23	39	12.35	0	0.00	12.25	39	13,825	0.28%
2018/10/22	4	12.38	8	12.74	12.70	-4	13,880	-0.03%
2018/10/19	19	12.61	0	0.00	12.55	19	14,236	0.13%
2018/10/18	11	13.07	1	13.15	13.00	10	14,220	0.07%
2018/10/17	59	13.12	0	0.00	12.90	59	14,461	0.41%
2018/10/16	49	13.15	0	0.00	13.20	49	14,446	0.34%
2018/10/15	14	13.15	2	13.20	13.15	12	14,518	0.08%
2018/10/12	51	12.82	15	13.10	13.10	36	14,495	0.25%
2018/10/11	23	12.81	3	13.00	12.85	20	14,535	0.14%
2018/10/09	0	0.00	6	13.80	13.70	-6	14,422	-0.04%
2018/10/08	28	13.65	0	0.00	13.65	28	14,426	0.19%
2018/10/05	95	13.56	30	13.55	13.60	65	14,547	0.45%
2018/10/04	6	14.07	0	0.00	14.00	6	14,490	0.04%
2018/10/03	9	14.12	12	14.15	14.10	-3	14,705	-0.02%
2018/10/02	0	0.00	4	14.35	14.25	-4	14,676	-0.03%
2018/10/01	2	14.25	3	14.30	14.50	-1	14,670	-0.01%
2018/09/28	0	0.00	11	14.63	14.45	-11	14,652	-0.08%
2018/09/27	0	0.00	6	14.64	14.75	-6	14,525	-0.04%
2018/09/26	71	14.65	62	14.65	14.65	9	14,427	0.06%
2018/09/25	54	14.50	49	14.34	14.40	5	14,220	0.04%
2018/09/21	10	13.80	6	14.05	13.95	4	13,946	0.03%
2018/09/20	47	13.94	36	14.09	13.95	11	14,010	0.08%
2018/09/19	3	13.55	49	13.91	14.05	-46	13,927	-0.33%
2018/09/18	2	13.50	111	13.59	13.50	-109	13,961	-0.78%	大賣/鉅額交易
2018/09/14	70	13.30	22	13.37	13.40	48	14,181	0.34%
2018/09/13	30	13.37	6	13.38	13.35	24	14,127	0.17%
2018/09/12	0	0.00	14	13.29	13.25	-14	14,253	-0.10%
2018/09/11	45	12.98	12	13.12	13.15	33	14,359	0.23%
2018/09/10	31	13.03	0	0.00	13.00	31	14,316	0.22%
2018/09/07	72	13.50	40	13.61	13.50	32	14,138	0.23%
2018/09/06	114	13.30	16	13.35	13.15	98	14,021	0.70%	大買/
2018/09/05	5	13.65	0	0.00	13.65	5	13,890	0.04%
2018/09/04	30	13.68	0	0.00	13.80	30	13,909	0.22%
2018/09/03	10	13.77	4	13.88	13.65	6	13,905	0.04%
2018/08/31	36	13.98	2	14.00	14.00	34	13,911	0.24%
2018/08/30	12	14.35	5	14.34	14.30	7	13,778	0.05%
2018/08/29	37	14.05	14	14.01	14.00	23	13,775	0.17%
2018/08/28	31	14.49	8	14.55	14.45	23	13,557	0.17%
2018/08/27	2	14.85	3	14.87	14.95	-1	13,489	-0.01%
2018/08/24	34	15.05	33	15.49	15.05	1	13,586	0.01%
2018/08/23	19	15.42	24	15.61	15.50	-5	13,303	-0.04%
2018/08/22	34	15.01	86	15.12	15.00	-52	13,059	-0.40%
2018/08/21	26	15.12	27	15.17	15.05	-1	12,971	-0.01%
2018/08/20	8	14.66	15	14.73	14.55	-7	12,662	-0.06%
2018/08/17	3	15.30	2.5	15.08	15.00	0.5	12,321	0.00%
2018/08/16	2	15.08	25	15.32	15.35	-23	12,002	-0.19%
2018/08/15	50	15.65	48	15.74	15.60	2	11,641	0.02%
2018/08/14	36	14.90	125	15.39	15.60	-89	11,049	-0.81%	大賣/
2018/08/13	40	14.48	269	14.73	14.45	-229	10,062	-2.28%	大賣/鉅額交易
2018/08/10	6	14.30	213	14.41	14.25	-207	9,425	-2.20%	大賣/鉅額交易
2018/08/09	0	0.00	28	13.95	13.95	-28	9,094	-0.31%
2018/08/08	12	13.96	3	14.10	13.90	9	9,088	0.10%
2018/08/07	38	14.05	36	14.15	14.05	2	8,963	0.02%
2018/08/06	40	13.94	2	14.05	14.15	38	8,948	0.42%
2018/08/03	11	14.27	41	14.32	13.85	-30	8,889	-0.34%
2018/08/02	21	14.04	7	13.96	14.00	14	8,827	0.16%
2018/08/01	6	14.24	1	14.20	14.20	5	8,717	0.06%
2018/07/31	1	14.05	4	14.10	14.25	-3	8,653	-0.03%
2018/07/30	0	0.00	80	14.14	14.15	-80	8,570	-0.93%
2018/07/27	1	13.80	56	13.99	13.90	-55	8,392	-0.66%
2018/07/26	9	14.02	167	13.95	13.80	-158	8,311	-1.90%	大賣/鉅額交易
2018/07/25	2	13.43	8	13.58	13.65	-6	7,942	-0.08%
2018/07/24	1	13.50	56.4	13.34	13.45	-55.4	7,810	-0.71%
2018/07/23	25	13.00	80	13.10	13.00	-55	7,505	-0.73%
2018/07/20	11	12.98	2	13.10	12.95	9	7,455	0.12%
2018/07/19	0	0.00	2	13.30	13.30	-2	7,380	-0.03%
2018/07/18	0	0.00	29	13.45	13.35	-29	7,402	-0.39%
2018/07/16	7	13.23	5	13.35	13.15	2	7,264	0.03%
2018/07/13	5	12.85	30	13.01	13.15	-25	7,209	-0.35%
2018/07/12	57	13.37	59	13.34	13.35	-2	7,037	-0.03%
2018/07/11	5	13.25	156	13.27	13.35	-151	6,918	-2.18%	大賣/鉅額交易
2018/07/09	40	13.00	52	13.02	13.00	-12	6,594	-0.18%
2018/07/06	0	0.00	35	12.81	12.95	-35	6,626	-0.53%
2018/07/05	42	12.54	39	12.65	12.55	3	6,571	0.05%
2018/07/04	3	12.65	0	0.00	12.65	3	6,611	0.05%
2018/07/03	108	12.62	76	12.70	12.40	32	6,668	0.48%	大買/
2018/07/02	0	0.00	40	12.94	12.95	-40	6,572	-0.61%
2018/06/29	39	12.75	0	0.00	12.65	39	6,550	0.60%
2018/06/28	1	13.15	0	0.00	13.05	1	6,428	0.02%
2018/06/27	4	13.13	79	13.12	13.15	-75	6,370	-1.18%
2018/06/26	1	12.80	22	12.88	12.95	-21	6,167	-0.34%
2018/06/25	1	12.95	58	12.89	12.90	-57	6,160	-0.93%
2018/06/22	2	12.68	15	12.70	12.60	-13	6,098	-0.21%
2018/06/21	9	12.64	28	12.78	12.60	-19	6,198	-0.31%
2018/06/20	0	0.00	6	12.50	12.60	-6	6,389	-0.09%
2018/06/19	0	0.00	13	12.41	12.40	-13	6,392	-0.20%
2018/06/15	3	12.20	0	0.00	12.20	3	6,262	0.05%
2018/06/14	18	12.12	0	0.00	12.10	18	6,279	0.29%
2018/06/13	0	0.00	17.1	12.53	12.40	-17.1	6,294	-0.27%
2018/06/12	0	0.00	32	12.52	12.50	-32	6,219	-0.51%
2018/06/11	5	12.55	33	12.53	12.40	-28	6,142	-0.46%
2018/06/08	0	0.00	13	12.33	12.40	-13	6,099	-0.21%
2018/06/07	0	0.00	7	12.29	12.25	-7	6,099	-0.11%
2018/06/06	0	0.00	24	12.20	12.05	-24	6,105	-0.39%
2018/06/05	3	12.05	28	12.12	12.10	-25	6,128	-0.41%
2018/06/04	0	0.00	38	12.07	12.20	-38	6,122	-0.62%
2018/06/01	48	11.80	88	11.73	11.85	-40	5,952	-0.67%
2018/05/31	0	0.00	2.1	11.40	11.45	-2.1	5,847	-0.04%
2018/05/30	0	0.00	10	11.20	11.25	-10	6,534	-0.15%
2018/05/29	0	0.00	17	11.21	11.40	-17	6,662	-0.26%
2018/05/28	10	10.90	4	10.85	10.90	6	6,902	0.09%
2018/05/25	1	10.90	0	0.00	10.80	1	7,117	0.01%
2018/05/23	0	0.00	3	11.15	10.95	-3	7,979	-0.04%
2018/05/22	0	0.00	4	11.10	11.10	-4	8,247	-0.05%
2018/05/21	4	11.05	0	0.00	11.05	4	8,767	0.05%
2018/05/18	0	0.00	36	11.02	11.00	-36	8,899	-0.40%
2018/05/17	0	0.00	1	10.85	10.90	-1	8,978	-0.01%
2018/05/16	5	10.80	0	0.00	10.80	5	9,034	0.06%
2018/05/15	0	0.00	1	10.85	10.90	-1	9,174	-0.01%
2018/05/14	1	11.05	0.4	10.85	10.85	0.6	9,553	0.01%
2018/05/11	2	11.05	36	11.11	10.90	-34	9,629	-0.35%
2018/05/10	12	11.05	61	10.88	11.00	-49	9,646	-0.51%
2018/05/09	17	10.47	0	0.00	10.40	17	9,557	0.18%
2018/05/08	15	10.50	0	0.00	10.60	15	9,737	0.15%
2018/05/04	1	10.40	0	0.00	10.50	1	10,028	0.01%
2018/05/03	9	10.38	0	0.00	10.35	9	10,150	0.09%
2018/05/02	22	10.55	0	0.00	10.50	22	10,318	0.21%
2018/04/30	12	10.85	0	0.00	10.80	12	10,792	0.11%
2018/04/27	1	10.80	10	10.85	10.80	-9	10,942	-0.08%
2018/04/26	30	10.90	0	0.00	10.75	30	11,246	0.27%
2018/04/25	21	10.84	2	10.85	10.90	19	11,433	0.17%
2018/04/20	0	0.00	4	11.40	11.40	-4	12,365	-0.03%
2018/04/19	0	0.00	2	11.35	11.25	-2	13,211	-0.02%
2018/04/18	7	11.15	0	0.00	11.15	7	13,617	0.05%
2018/04/17	75	11.22	0	0.00	11.15	75	14,097	0.53%
2018/04/13	10	11.30	0	0.00	11.35	10	15,988	0.06%
2018/04/12	93	11.38	0	11.30	11.30	93	17,051	0.55%
2018/04/11	30	11.65	0	0.00	11.60	30	17,184	0.17%
2018/04/10	12	11.68	2.2	12.03	11.80	9.8	17,410	0.06%
2018/04/09	10	12.00	17	12.04	12.00	-7	17,679	-0.04%
2018/04/02	1	11.95	7	11.91	11.90	-6	18,769	-0.03%
2018/03/31	2	11.70	0	0.00	11.80	2	19,565	0.01%
2018/03/29	5	11.50	6	11.60	11.55	-1	20,503	0.00%
2018/03/28	30	11.50	62	11.36	11.45	-32	20,514	-0.16%
2018/03/27	1	11.15	50	11.17	11.15	-49	20,452	-0.24%
2018/03/26	49	10.83	0	0.00	10.85	49	20,399	0.24%
2018/03/23	100	11.05	38	11.21	10.95	62	20,320	0.31%
2018/03/22	85	11.91	12	11.75	11.80	73	20,021	0.36%
2018/03/21	10	12.15	0	0.00	12.10	10	19,894	0.05%
2018/03/20	73	12.10	1	12.15	12.10	72	19,964	0.36%
2018/03/19	42	12.16	0	0.00	12.05	42	20,064	0.21%
2018/03/16	17	12.30	0	0.00	12.25	17	20,511	0.08%
2018/03/13	0	0.00	12	12.42	12.40	-12	20,768	-0.06%
2018/03/12	5	12.30	10	12.35	12.35	-5	20,728	-0.02%
2018/03/09	13	12.32	20	12.81	12.30	-7	20,818	-0.03%
2018/03/08	0	0.00	3	12.58	12.50	-3	20,854	-0.01%
2018/03/07	0	0.00	10	12.45	12.35	-10	20,770	-0.05%
2018/03/06	0	0.00	13	12.53	12.45	-13	20,732	-0.06%
2018/03/05	237	12.55	0	0.00	12.20	237	20,585	1.15%	大買/鉅額交易
2018/03/02	12	13.53	0	0.00	13.55	12	19,892	0.06%
2018/03/01	20	13.38	27	13.72	13.85	-7	19,740	-0.04%
2018/02/27	5	13.58	5	13.42	13.45	0	19,364	0.00%
2018/02/26	0	0.00	8.1	13.85	13.60	-8.1	19,157	-0.04%
2018/02/23	17	13.78	22	13.88	13.50	-5	18,999	-0.03%
2018/02/22	357	13.68	35	13.70	13.60	322	18,331	1.76%	大買/鉅額交易
2018/02/21	5	13.55	170.2	13.43	13.55	-165.2	18,062	-0.91%	大賣/鉅額交易
2018/02/12	0	0.00	15	12.77	12.80	-15	17,554	-0.09%
2018/02/09	15	11.63	26	12.04	12.45	-11	17,463	-0.06%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	277	12.55	57	12.49	12.25	220	17,399	1.26%	大買/鉅額交易
2018/02/06	91	11.94	19	12.14	12.25	72	17,268	0.42%
2018/02/05	6	12.48	9	12.76	12.85	-3	16,969	-0.02%
2018/02/01	2	12.85	0	0.00	12.85	2	16,948	0.01%
2018/01/31	33	12.68	22	12.96	12.95	11	16,955	0.06%
2018/01/30	12	13.00	6	13.29	13.05	6	16,808	0.04%
2018/01/29	2	13.20	2	13.23	13.20	0	16,648	0.00%
2018/01/26	72	13.08	0.7	13.10	13.15	71.4	16,589	0.43%
2018/01/25	36	13.20	18	13.22	13.25	18	16,668	0.11%
2018/01/24	21	13.08	51	12.98	13.05	-30	16,514	-0.18%
2018/01/23	5	12.75	47	12.69	12.75	-42	16,150	-0.26%
2018/01/22	87	12.45	12	12.50	12.55	75	16,061	0.47%
2018/01/19	33	12.88	11	12.86	12.75	22	15,954	0.14%
2018/01/18	49	12.65	32.3	12.66	12.65	16.7	16,342	0.10%
2018/01/17	95	13.05	9	13.02	12.90	86	16,235	0.53%
2018/01/16	65	13.16	34	13.20	13.20	31	15,894	0.20%
2018/01/15	152	13.13	15	13.24	13.05	137	15,631	0.88%	大買/鉅額交易
2018/01/12	58	13.98	1	14.25	13.90	57	14,781	0.39%
2018/01/11	60	14.13	23	14.15	13.90	37	14,390	0.26%
2018/01/10	31.9	14.08	39	14.23	14.00	-7.1	13,953	-0.05%
2018/01/09	28	13.28	51	13.57	13.70	-23	12,861	-0.18%
2018/01/08	30	13.28	223.2	13.28	13.40	-193.2	12,193	-1.58%	大賣/鉅額交易
2018/01/05	10	12.80	16	12.82	12.85	-6	11,174	-0.05%
2018/01/04	6	12.84	14	12.89	12.70	-8	10,964	-0.07%
2018/01/03	43	12.74	11	12.74	12.75	32	10,724	0.30%
2018/01/02	9	12.69	170.2	12.85	12.85	-161.2	10,405	-1.55%	大賣/鉅額交易