中鴻 (2014)-群益金鼎-瑞豐券商分點個股進出

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
23.20
漲跌
▲0.30
漲幅
+1.31%
成交量
5,376張
產業
上市鋼鐵類股
1603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	0	0.00	2	23.08	23.20	-2	6,947	-0.03%
2024/04/25	1	22.80	1	22.90	22.90	0	6,973	0.00%
2024/04/24	0	23.10	2.1	23.00	23.00	-2.1	6,963	-0.03%
2024/04/23	0	0.00	4	23.19	23.05	-4	7,003	-0.06%
2024/04/22	14	23.02	1	22.80	22.80	13	7,016	0.19%
2024/04/19	18	23.34	2	23.65	23.20	16	6,917	0.23%
2024/04/18	30	23.29	140.3	23.61	23.75	-110.3	6,679	-1.65%	大賣/鉅額交易
2024/04/17	100	22.30	9	22.25	22.25	91	6,151	1.48%
2024/04/16	4.2	22.20	12	22.20	22.15	-7.8	6,289	-0.12%
2024/04/15	10	23.09	3	23.30	22.65	7	6,417	0.11%
2024/04/12	3.5	23.06	2	23.18	23.00	1.5	6,362	0.02%
2024/04/11	9	23.51	0	0.00	23.35	9	6,346	0.14%
2024/04/10	37	24.81	22.3	24.54	24.10	14.7	6,309	0.23%
2024/04/09	16	24.57	101	23.82	24.95	-85	5,796	-1.47%	大賣/
2024/04/08	6	22.93	0	0.00	22.70	6	5,047	0.12%
2024/04/03	46	23.31	6	22.58	22.80	40	5,013	0.80%
2024/04/02	0	0.00	1	22.25	22.15	-1	4,727	-0.02%
2024/04/01	6	22.23	5	22.20	22.25	1	5,043	0.02%
2024/03/29	0	0.00	1	22.05	22.10	-1	5,293	-0.02%
2024/03/28	0	0.00	1	22.40	22.05	-1	5,898	-0.02%
2024/03/27	3	21.92	6	22.04	22.10	-3	6,376	-0.05%
2024/03/26	5	22.25	2	22.20	21.90	3	6,896	0.04%
2024/03/25	6	22.20	0	0.00	22.20	6	8,059	0.07%
2024/03/22	5	22.13	4	22.10	22.20	1	9,550	0.01%
2024/03/21	2	22.18	13	22.23	22.20	-11	11,669	-0.09%
2024/03/20	17	22.14	5	22.05	22.00	12	12,747	0.09%
2024/03/19	0	0.00	12	22.31	22.30	-12	12,828	-0.09%
2024/03/18	10	22.15	0	0.00	22.25	10	12,849	0.08%
2024/03/15	11	22.30	2	22.40	22.25	9	12,860	0.07%
2024/03/14	2	22.55	0	0.00	22.60	2	12,852	0.02%
2024/03/13	8	22.02	55	22.04	22.00	-47	12,771	-0.37%
2024/03/12	10	22.40	14	22.31	22.50	-4	12,711	-0.03%
2024/03/11	11	22.30	1	22.15	22.30	10	12,732	0.08%
2024/03/08	12	22.12	1	22.10	22.05	11	12,716	0.09%
2024/03/07	2	22.13	16.1	22.19	22.40	-14.1	12,713	-0.11%
2024/03/06	11	22.49	0	0.00	22.40	11	12,652	0.09%
2024/03/05	0.1	22.60	3	22.58	22.70	-3	12,613	-0.02%
2024/03/04	19.1	22.60	0	0.00	22.50	19.1	12,611	0.15%
2024/03/01	28	23.00	4	23.00	23.05	24	12,603	0.19%
2024/02/29	3	23.05	2	23.15	23.20	1	12,736	0.01%
2024/02/27	0	0.00	6	23.11	23.05	-6	12,710	-0.05%
2024/02/26	1	23.40	0	0.00	23.35	1	12,706	0.01%
2024/02/23	23	23.42	2	23.70	23.35	21	12,856	0.16%
2024/02/22	5	23.75	5	23.75	23.75	0	12,900	0.00%
2024/02/20	0	0.00	1	24.20	24.05	-1	12,941	-0.01%
2024/02/16	4	23.78	0	0.00	23.95	4	13,129	0.03%
2024/02/15	24	23.28	12	23.30	23.35	12	13,098	0.09%
2024/02/05	1	23.45	1	23.40	23.55	0	13,087	0.00%
2024/02/01	1	23.80	0	0.00	23.85	1	13,086	0.01%
2024/01/31	1	23.80	0.1	24.00	23.80	0.9	13,148	0.01%
2024/01/30	2	24.00	0	0.00	24.00	2	13,144	0.02%
2024/01/29	0	0.00	1	24.30	24.40	-1	13,164	-0.01%
2024/01/26	0	0.00	5	24.15	24.15	-5	13,153	-0.04%
2024/01/25	1	23.85	1	23.75	23.75	0	13,120	0.00%
2024/01/24	11	24.18	1	24.00	23.95	10	13,119	0.08%
2024/01/23	8	23.82	2.1	23.71	23.85	5.9	13,112	0.04%
2024/01/22	1	23.20	0	0.00	23.35	1	13,060	0.01%
2024/01/19	5.1	23.17	0	0.00	23.20	5.1	13,049	0.04%
2024/01/18	5	23.43	0	0.00	23.40	5	12,991	0.04%
2024/01/17	1.1	23.31	7	23.51	23.35	-6	13,021	-0.05%
2024/01/16	5	23.90	0	0.00	23.90	5	13,025	0.04%
2024/01/15	1	24.60	2	24.45	24.45	-1	12,963	-0.01%
2024/01/12	1	24.40	1	24.40	24.35	0	13,000	0.00%
2024/01/11	2	24.45	5	24.40	24.40	-3	13,026	-0.02%
2024/01/10	37.1	24.42	17	24.60	24.35	20.1	13,180	0.15%
2024/01/09	18.1	25.53	48	25.48	25.10	-30	13,022	-0.23%
2024/01/08	3	26.12	10	26.50	26.05	-7	12,801	-0.05%
2024/01/05	42	26.07	7	26.25	26.10	35	12,727	0.28%
2024/01/04	1	26.25	10	26.28	26.25	-9	12,671	-0.07%
2024/01/03	10	25.73	7	25.70	25.70	3	12,565	0.02%
2024/01/02	15	26.05	22	26.10	26.05	-7	12,482	-0.06%
2023/12/29	0	0.00	17	25.96	26.05	-17	12,465	-0.14%
2023/12/28	31	26.21	22	26.03	25.95	9	12,479	0.07%
2023/12/27	19	26.28	5	26.54	26.20	14	12,340	0.11%
2023/12/26	27	26.82	15.2	27.05	26.70	11.8	12,063	0.10%
2023/12/25	31	27.32	30	27.48	26.95	1	11,878	0.01%
2023/12/22	9	26.88	7	26.84	27.00	2	11,440	0.02%
2023/12/21	16	27.71	13	27.83	27.70	3	10,953	0.03%
2023/12/20	61	27.99	45	28.14	28.20	16	10,450	0.15%
2023/12/19	16	27.15	33.3	27.62	27.75	-17.3	9,327	-0.18%
2023/12/18	71	27.23	66.1	26.86	26.85	4.9	7,949	0.06%
2023/12/15	26	25.54	40.4	25.39	26.00	-14.4	5,922	-0.24%
2023/12/14	7	23.75	7	23.74	23.65	0	4,955	0.00%
2023/12/13	22	23.25	1	23.40	23.10	21	5,090	0.41%
2023/12/12	6	22.98	0	0.00	22.90	6	5,192	0.12%
2023/12/11	1	23.35	0	0.00	23.05	1	5,194	0.02%
2023/12/07	0	0.00	2	23.80	23.55	-2	5,206	-0.04%
2023/12/04	0	0.00	3	23.78	23.80	-3	5,142	-0.06%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/29	0	23.40	10.6	23.56	23.55	-10.6	5,135	-0.21%
2023/11/28	20	23.63	2.1	23.62	23.65	17.9	5,111	0.35%
2023/11/27	1	23.20	32	23.26	23.25	-31	5,024	-0.62%
2023/11/24	0	0.00	2	22.75	22.80	-2	4,925	-0.04%
2023/11/23	1	22.75	20	22.65	22.75	-19	4,947	-0.38%
2023/11/22	36	23.09	6.1	22.96	22.70	30	4,929	0.61%
2023/11/21	3	22.70	16	22.75	22.70	-13	4,799	-0.27%
2023/11/20	10	22.74	10	22.20	22.20	0	4,711	0.00%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	60	22.18	68	22.42	22.45	-8	4,650	-0.17%
2023/11/15	0	0.00	7	22.09	22.10	-7	4,565	-0.15%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/10	0	0.00	5	21.00	20.95	-5	4,724	-0.11%
2023/11/09	0	0.00	4	21.18	21.15	-4	4,811	-0.08%
2023/11/08	2	21.20	0	0.00	21.15	2	4,994	0.04%
2023/11/06	5	22.00	9	21.91	21.90	-4	5,158	-0.08%
2023/11/03	11	21.59	0	0.00	21.65	11	5,285	0.21%
2023/10/31	10	21.85	1	21.70	21.55	9	6,448	0.14%
2023/10/30	0	0.00	5	21.70	21.55	-5	7,077	-0.07%
2023/10/27	0	0.00	0.1	21.45	21.45	-0.1	7,188	0.00%
2023/10/26	0	0.00	2	21.45	21.45	-2	7,239	-0.03%
2023/10/25	0	0.00	7	21.17	21.35	-7	7,308	-0.10%
2023/10/24	14.1	20.54	3	20.60	20.60	11.1	7,330	0.15%
2023/10/23	0	0.00	3	21.00	20.95	-3	7,386	-0.04%
2023/10/20	5	21.00	0	0.00	20.95	5	7,503	0.07%
2023/10/19	17	21.32	0	0.00	21.25	17	7,739	0.22%
2023/10/18	0	0.00	1	21.75	21.75	-1	7,777	-0.01%
2023/10/17	3	21.57	10	21.50	21.45	-7	7,782	-0.09%
2023/10/11	6.1	21.61	3	21.45	21.45	3.1	7,934	0.04%
2023/10/06	0	0.00	11	22.00	22.00	-11	7,902	-0.14%
2023/10/05	4	21.84	0	0.00	21.90	4	7,962	0.05%
2023/10/04	26	21.68	0	0.00	21.55	26	7,930	0.33%
2023/10/03	3	22.33	0	0.00	22.20	3	7,860	0.04%
2023/10/02	14.1	22.67	2	22.60	22.60	12.1	7,867	0.15%
2023/09/28	13.1	22.60	10.4	22.60	22.55	2.7	7,923	0.03%
2023/09/27	13.8	22.96	0	0.00	22.90	13.8	7,881	0.17%
2023/09/26	1	23.80	0	0.00	23.75	1	7,749	0.01%
2023/09/25	3	23.97	1	23.95	24.00	2	7,773	0.03%
2023/09/22	0.1	24.50	0	0.00	24.30	0.1	7,782	0.00%
2023/09/21	21.1	24.30	12	24.28	24.30	9.1	7,775	0.12%
2023/09/20	14	24.80	10	25.20	24.70	4	7,808	0.05%
2023/09/19	4.2	24.78	12.3	24.84	24.80	-8.1	7,937	-0.10%
2023/09/18	0.1	24.80	21	24.82	24.70	-21	7,974	-0.26%
2023/09/15	7	23.88	42	24.14	24.10	-35	7,772	-0.45%
2023/09/14	0	0.00	3	23.50	23.65	-3	7,725	-0.04%
2023/09/13	20	23.33	0	0.00	23.30	20	7,998	0.25%
2023/09/12	0	0.00	12	23.69	23.65	-12	8,259	-0.15%
2023/09/11	0	0.00	2	23.30	23.25	-2	8,243	-0.02%
2023/09/08	10	23.05	11	23.05	23.05	-1	8,336	-0.01%
2023/09/07	2	23.20	0	0.00	23.20	2	8,399	0.02%
2023/09/06	10	23.45	2	23.53	23.30	8	8,452	0.09%
2023/09/05	0	0.00	5	23.63	23.65	-5	8,446	-0.06%
2023/09/04	2	23.75	3	23.50	23.70	-1	8,456	-0.01%
2023/09/01	22	23.15	11	23.15	23.15	11	8,427	0.13%
2023/08/31	16	23.14	10	23.10	23.10	6	8,529	0.07%
2023/08/30	7	22.64	0	0.00	22.80	7	8,744	0.08%
2023/08/29	13	22.70	10	22.75	22.75	3	8,721	0.03%
2023/08/28	0	0.00	0	23.00	22.95	0	8,699	0.00%
2023/08/25	10	22.90	9	22.90	22.90	1	8,695	0.01%
2023/08/24	0	0.00	9	22.60	22.60	-9	8,687	-0.10%
2023/08/22	4	22.76	0	0.00	22.80	4	8,701	0.05%
2023/08/21	2	23.10	0	0.00	22.95	2	8,709	0.02%
2023/08/18	1	23.30	7	23.31	23.20	-6	8,681	-0.07%
2023/08/17	25	22.35	10	22.85	22.70	15	8,597	0.17%
2023/08/16	8	22.83	3	22.92	22.85	5	8,488	0.06%
2023/08/15	20	23.29	0	0.00	23.25	20	8,433	0.24%
2023/08/14	43.1	23.52	1	23.30	23.25	42.1	8,369	0.50%
2023/08/11	14.1	24.52	0	0.00	24.50	14.1	8,200	0.17%
2023/08/10	10	25.00	12	25.35	25.15	-2	8,083	-0.02%
2023/08/09	2.1	25.60	2	25.83	25.35	0.1	8,026	0.00%
2023/08/08	30	25.60	21	26.10	25.45	9	7,979	0.11%
2023/08/07	29	26.04	2.1	26.12	26.10	26.9	7,900	0.34%
2023/08/04	7	25.83	12	25.82	26.10	-5	7,485	-0.07%
2023/08/02	5	25.94	55	25.43	25.35	-50	6,959	-0.72%
2023/08/01	56	24.88	20	24.85	24.70	36	6,343	0.57%
2023/07/31	20.3	24.15	26	24.28	24.15	-5.7	6,308	-0.09%
2023/07/28	32	24.44	0	0.00	24.40	32	6,270	0.51%
2023/07/27	0	0.00	27	24.67	24.85	-27	6,193	-0.44%
2023/07/26	31	24.97	3	24.55	24.50	28	6,197	0.45%
2023/07/25	2	24.85	20	24.75	24.70	-18	6,081	-0.30%
2023/07/24	0	0.00	8	24.99	24.65	-8	6,006	-0.13%
2023/07/21	2	24.40	0.4	24.60	24.25	1.6	5,786	0.03%
2023/07/20	25	24.66	50	24.72	24.65	-25	5,833	-0.43%
2023/07/19	4	23.68	0	0.00	23.60	4	5,722	0.07%
2023/07/17	10	23.90	22	24.09	24.20	-12	5,975	-0.20%
2023/07/14	11	24.00	4.2	23.99	23.85	6.8	6,015	0.11%
2023/07/13	8	23.38	0	0.00	23.35	8	5,984	0.13%
2023/07/12	1	23.30	1	23.05	23.10	0	6,002	0.00%
2023/07/11	26	23.35	0	0.00	23.35	26	6,005	0.43%
2023/07/10	0	0.00	1	23.40	23.40	-1	6,079	-0.02%
2023/07/07	10.1	23.35	41	23.35	23.35	-30.9	6,111	-0.51%
2023/07/06	14.1	23.75	0	0.00	23.80	14.1	6,107	0.23%
2023/07/04	22	24.50	0	0.00	24.60	22	6,058	0.36%
2023/07/03	20	24.50	2	24.55	24.50	18	6,089	0.30%
2023/06/30	1	24.40	5	24.45	24.40	-4	6,058	-0.07%
2023/06/29	4	24.70	26	25.02	24.65	-22	6,043	-0.36%
2023/06/28	0	0.00	2	25.10	24.85	-2	6,043	-0.03%
2023/06/27	28	25.19	6	25.17	25.25	22	5,963	0.37%
2023/06/26	11	24.85	2	24.75	24.75	9	5,823	0.15%
2023/06/21	2	24.55	0	0.00	24.55	2	5,811	0.03%
2023/06/20	6	24.63	0	0.00	24.65	6	5,879	0.10%
2023/06/19	27	24.90	2	24.80	24.90	25	5,893	0.42%
2023/06/16	10	24.58	36	24.51	24.55	-26	5,664	-0.46%
2023/06/15	1	23.65	0	0.00	23.65	1	5,518	0.02%
2023/06/14	2	24.25	2	23.85	23.85	0	5,686	0.00%
2023/06/13	13.8	23.32	2	23.40	23.20	11.8	5,680	0.21%
2023/06/12	4	23.73	0	0.00	23.50	4	5,720	0.07%
2023/06/07	1	24.00	0	0.00	23.95	1	6,110	0.02%
2023/06/06	5	24.02	0	0.00	23.85	5	6,211	0.08%
2023/06/05	4	24.38	11	24.16	24.40	-7	6,245	-0.11%
2023/06/02	2	23.20	0	0.00	23.20	2	6,133	0.03%
2023/05/31	0	0.00	1	23.25	23.10	-1	6,394	-0.02%
2023/05/29	4	23.23	0	0.00	23.15	4	7,000	0.06%
2023/05/26	12	23.09	0	0.00	23.00	12	7,358	0.16%
2023/05/25	5	23.25	0	0.00	23.25	5	7,578	0.07%
2023/05/24	0	0.00	3	23.70	23.75	-3	7,658	-0.04%
2023/05/22	2	23.55	2	23.55	23.65	0	7,946	0.00%
2023/05/19	4	23.44	2	23.43	23.25	2	8,109	0.02%
2023/05/18	3	23.57	0	0.00	23.60	3	8,285	0.04%
2023/05/17	0	0.00	0	23.40	23.40	0	8,378	0.00%
2023/05/16	2	23.20	0	0.00	23.25	2	8,504	0.02%
2023/05/15	10	23.00	10	23.35	23.35	0	8,695	0.00%
2023/05/12	14	23.94	2	23.95	23.00	12	8,750	0.14%
2023/05/11	14	23.94	2	23.95	23.40	12	8,702	0.14%
2023/05/10	2	24.10	5	24.20	24.25	-3	8,820	-0.03%
2023/05/05	8	24.51	0	0.00	24.45	8	9,345	0.09%
2023/05/02	2	24.25	0	0.00	24.20	2	10,177	0.02%
2023/04/28	10	24.45	3	24.48	24.50	7	10,489	0.07%
2023/04/26	0.1	24.40	0	0.00	24.60	0.1	10,991	0.00%
2023/04/25	3	24.75	0	0.00	24.45	3	11,452	0.03%
2023/04/24	2	25.30	0	0.00	25.15	2	11,957	0.02%
2023/04/21	11	25.55	5	25.10	25.55	6	12,174	0.05%
2023/04/20	26	25.78	0	0.00	25.75	26	12,054	0.22%
2023/04/17	2	26.50	1	26.55	26.65	1	12,290	0.01%
2023/04/14	19	26.80	0	0.00	26.70	19	12,409	0.15%
2023/04/13	2	26.85	15	27.09	27.10	-13	12,479	-0.10%
2023/04/12	0	0.00	10	26.82	26.80	-10	12,549	-0.08%
2023/04/10	0	0.00	5	26.81	26.90	-5	12,879	-0.04%
2023/04/06	0	0.00	2	26.75	26.75	-2	13,469	-0.01%
2023/03/31	2	26.45	1	26.50	26.40	1	14,269	0.01%
2023/03/29	1	26.20	0	0.00	26.40	1	17,033	0.01%
2023/03/28	7	26.11	5	26.25	26.15	2	17,801	0.01%
2023/03/27	12.1	26.77	3	26.80	26.50	9.1	18,537	0.05%
2023/03/24	5	26.65	2	26.53	26.55	3	19,550	0.02%
2023/03/23	1	26.20	72	26.20	26.40	-71	20,721	-0.34%
2023/03/22	13.2	26.93	4	26.68	26.60	9.2	22,079	0.04%
2023/03/20	6	26.75	3	26.62	26.65	3	22,689	0.01%
2023/03/17	10	27.03	0	0.00	27.15	10	22,606	0.04%
2023/03/16	1	27.10	2	27.25	27.05	-1	22,463	0.00%
2023/03/15	12	27.73	4	27.70	27.60	8	22,491	0.04%
2023/03/14	0	0.00	1	27.60	27.60	-1	22,529	0.00%
2023/03/13	7	27.45	5	27.55	27.75	2	22,740	0.01%
2023/03/10	32	28.02	0	0.00	27.90	32	22,697	0.14%
2023/03/09	22	28.70	4	28.75	28.70	18	22,744	0.08%
2023/03/08	14	28.37	6	28.43	28.40	8	22,700	0.04%
2023/03/07	23	28.26	18	28.44	28.80	5	22,742	0.02%
2023/03/06	18	28.46	55	28.48	28.40	-37	22,627	-0.16%
2023/03/03	15	28.04	22	28.27	28.30	-7	22,580	-0.03%
2023/03/02	34.1	27.59	4	27.74	28.15	30.1	22,576	0.13%
2023/03/01	58.2	27.68	8	27.45	27.40	50.2	22,561	0.22%
2023/02/24	29	29.09	1	29.30	28.90	28	22,234	0.13%
2023/02/23	15	29.63	17.2	29.55	29.70	-2.2	21,938	-0.01%
2023/02/22	3	29.10	5	29.00	29.20	-2	21,873	-0.01%
2023/02/21	0	0.00	12	29.16	29.25	-12	21,945	-0.05%
2023/02/20	5	29.25	8	29.28	29.20	-3	22,379	-0.01%
2023/02/17	5	28.91	15	29.04	29.00	-10	23,118	-0.04%
2023/02/16	8	28.89	4	29.10	28.80	4	23,559	0.02%
2023/02/15	12	28.67	60	28.90	28.40	-48	23,389	-0.21%
2023/02/14	8	28.74	3	28.90	28.80	5	23,295	0.02%
2023/02/13	1	28.90	16	28.84	28.85	-15	23,198	-0.06%
2023/02/10	1	28.20	12	28.10	28.10	-11	23,059	-0.05%
2023/02/09	5	28.55	0	0.00	28.40	5	23,070	0.02%
2023/02/08	11	28.95	1	28.65	28.65	10	23,104	0.04%
2023/02/07	5	27.89	1	28.35	28.80	4	22,930	0.02%
2023/02/06	20	27.80	3	27.98	28.05	17	22,757	0.07%
2023/02/03	34.2	27.92	7	28.20	27.80	27.2	22,668	0.12%
2023/02/02	26	28.30	1	28.45	28.45	25	22,489	0.11%
2023/02/01	9.1	28.61	6.2	28.56	28.75	2.9	22,276	0.01%
2023/01/31	2	29.13	20	29.12	29.00	-18	21,995	-0.08%
2023/01/30	9	29.02	7	29.06	29.00	2	21,744	0.01%
2023/01/17	21	28.11	25	28.35	28.45	-4	21,441	-0.02%
2023/01/16	1	28.15	1.2	27.97	27.95	-0.2	21,168	0.00%
2023/01/13	4	27.76	4	27.93	27.75	0	20,983	0.00%
2023/01/12	17	28.27	47.2	28.03	27.60	-30.2	20,674	-0.15%
2023/01/11	3	27.63	27.4	27.71	27.80	-24.4	20,210	-0.12%
2023/01/10	1	27.15	5	27.25	27.25	-4	19,989	-0.02%
2023/01/09	7	27.37	16	27.54	27.35	-9	19,992	-0.05%
2023/01/05	21	26.84	0	0.00	26.50	21	19,785	0.11%
2023/01/04	26	26.79	4	27.15	26.65	22	19,743	0.11%
2023/01/03	1	27.20	4	27.00	27.10	-3	19,655	-0.02%
2022/12/30	1	27.25	12	26.98	26.75	-11	19,555	-0.06%
2022/12/29	14	26.29	1	26.55	26.60	13	19,450	0.07%
2022/12/28	37	26.97	15	27.12	26.80	22	19,437	0.11%
2022/12/27	26	26.99	5	27.00	26.70	21	19,274	0.11%
2022/12/26	18	27.86	2	27.08	27.10	16	19,051	0.08%
2022/12/23	7	27.56	47	27.35	27.60	-40	18,722	-0.21%
2022/12/22	120	27.26	23	27.31	27.30	97	17,973	0.54%	大買/
2022/12/21	50	26.63	44	26.87	27.10	6	16,789	0.04%
2022/12/20	27	25.12	3	26.30	24.70	24	15,380	0.16%
2022/12/19	19	27.10	9	27.30	26.00	10	14,732	0.07%
2022/12/16	15	27.62	15	27.56	27.50	0	14,061	0.00%
2022/12/15	27	27.31	66	27.38	27.60	-39	13,168	-0.30%
2022/12/14	10	26.73	23.2	26.89	25.90	-13.2	12,193	-0.11%
2022/12/13	0	0.00	79	25.83	26.40	-79	10,963	-0.72%
2022/12/12	10	23.30	2	24.10	24.00	8	10,542	0.08%
2022/12/08	3	23.82	0	0.00	23.75	3	10,633	0.03%
2022/12/07	2	24.10	0.1	24.20	23.85	2	10,670	0.02%
2022/12/06	5	24.50	0	0.00	24.15	5	10,594	0.05%
2022/12/05	3	24.10	75.1	24.33	24.70	-72.1	10,597	-0.68%
2022/12/02	30	23.48	3	23.63	23.60	27	10,364	0.26%
2022/12/01	5	24.00	34	24.23	23.95	-29	10,432	-0.28%
2022/11/30	10	23.60	12	23.72	23.80	-2	10,464	-0.02%
2022/11/29	20	23.35	12.1	23.74	23.85	7.9	10,493	0.08%
2022/11/28	2.1	22.60	0	0.00	22.60	2.1	10,399	0.02%
2022/11/25	0	0.00	2	23.05	22.80	-2	10,516	-0.02%
2022/11/24	0	0.00	5	22.85	22.80	-5	10,531	-0.05%
2022/11/23	18	23.12	4	22.86	22.75	14	10,466	0.13%
2022/11/22	22	23.40	2	23.43	23.35	20	10,378	0.19%
2022/11/18	0	0.00	3	23.90	23.90	-3	10,353	-0.03%
2022/11/17	14	24.06	5	24.11	24.20	9	10,256	0.09%
2022/11/16	33	24.21	27	24.72	24.45	6	10,149	0.06%
2022/11/15	30	23.63	86.1	23.74	24.10	-56.1	9,713	-0.58%
2022/11/14	16	21.96	161	21.68	22.45	-145	8,940	-1.62%	大賣/鉅額交易
2022/11/11	1	20.45	18	20.51	20.45	-17	8,585	-0.20%
2022/11/09	5	20.70	15	20.80	20.75	-10	9,001	-0.11%
2022/11/08	0	0.00	4	20.79	20.60	-4	9,464	-0.04%
2022/11/07	1	20.50	3	20.55	20.40	-2	9,865	-0.02%
2022/11/04	3.1	19.84	0	0.00	19.90	3.1	9,907	0.03%
2022/11/03	0.1	20.50	1.2	20.60	20.55	-1.1	9,955	-0.01%
2022/11/02	5	20.10	7	20.41	20.45	-2	9,996	-0.02%
2022/11/01	5	19.75	5	20.00	20.00	0	10,034	0.00%
2022/10/31	6.2	19.80	5	19.70	19.70	1.2	10,146	0.01%
2022/10/28	4	19.90	0	0.00	19.90	4	10,270	0.04%
2022/10/27	6	20.44	5	20.50	20.50	1	10,296	0.01%
2022/10/26	30	20.45	0	0.00	20.45	30	10,711	0.28%
2022/10/25	0	0.00	2	21.00	20.80	-2	11,142	-0.02%
2022/10/24	1	21.55	0	0.00	21.30	1	11,165	0.01%
2022/10/21	6	21.68	0.1	21.80	21.50	5.9	11,244	0.05%
2022/10/20	1.1	21.03	0	0.00	22.45	1.1	11,328	0.01%
2022/10/19	1	21.90	1.1	21.93	21.90	-0.1	11,399	0.00%
2022/10/18	1	21.30	5	21.30	21.25	-4	11,536	-0.03%
2022/10/17	0.5	20.70	35	20.60	21.15	-34.5	11,683	-0.30%
2022/10/14	3	21.45	0	0.00	21.15	3	11,844	0.03%
2022/10/13	0.1	21.44	2	21.60	21.15	-1.9	11,967	-0.02%
2022/10/12	0	0.00	10	22.25	22.20	-10	12,127	-0.08%
2022/10/11	1	22.65	1	22.35	22.30	0	12,275	0.00%
2022/10/07	0.1	22.50	0	0.00	22.55	0.1	12,243	0.00%
2022/10/06	0	0.00	1	22.50	22.50	-1	12,267	-0.01%
2022/10/05	0	0.00	4.1	22.85	22.60	-4.1	12,293	-0.03%
2022/10/04	0	0.00	3	22.00	22.15	-3	12,230	-0.02%
2022/10/03	1	21.40	1	21.40	21.30	0	12,194	0.00%
2022/09/30	2	21.05	1	21.15	21.15	1	12,257	0.01%
2022/09/29	6	20.95	118.3	20.98	21.00	-112.3	12,300	-0.91%	大賣/鉅額交易
2022/09/28	3	21.22	1	20.55	20.50	2	12,279	0.02%
2022/09/27	0	0.00	0	21.75	21.40	0	12,321	0.00%
2022/09/26	2	22.00	43.1	22.31	21.65	-41.1	12,522	-0.33%
2022/09/23	0	0.00	8.1	22.86	23.00	-8.1	12,506	-0.06%
2022/09/22	3.1	22.65	0	0.00	22.55	3.1	12,464	0.02%
2022/09/21	17	23.34	8	23.30	23.20	9	12,282	0.07%
2022/09/20	6.1	24.10	0	0.00	24.20	6.1	12,026	0.05%
2022/09/19	32	24.62	29	24.97	24.45	3	11,912	0.03%
2022/09/15	2	24.45	1	24.50	24.45	1	11,879	0.01%
2022/09/14	6.2	23.94	2	23.90	23.95	4.2	11,970	0.04%
2022/09/13	2	24.60	0	0.00	24.55	2	12,118	0.02%
2022/09/12	1	24.65	6.1	24.90	24.60	-5.1	12,301	-0.04%
2022/09/08	4	24.23	2	24.18	24.20	2	12,320	0.02%
2022/09/07	4	24.33	4	24.45	23.90	0	12,320	0.00%
2022/09/06	48	24.21	1	24.05	23.95	47	12,180	0.39%
2022/09/05	45.2	24.82	2	25.03	24.60	43.2	12,095	0.36%
2022/09/02	10	25.31	2	25.23	25.15	8	12,179	0.07%
2022/09/01	45	25.23	2	25.30	25.20	43	12,175	0.35%
2022/08/31	26	25.73	3	25.73	25.95	23	12,098	0.19%
2022/08/30	2	26.35	0.1	26.40	26.30	2	12,043	0.02%
2022/08/29	7.1	26.21	0	0.00	26.25	7.1	12,111	0.06%
2022/08/26	0	0.00	10	27.35	27.05	-10	12,174	-0.08%
2022/08/25	0	0.00	2	26.80	26.90	-2	12,183	-0.02%
2022/08/24	2	26.75	11	27.14	26.80	-9	12,216	-0.07%
2022/08/23	26	26.48	0	0.00	26.55	26	12,301	0.21%
2022/08/22	6	26.80	4	26.88	26.80	2	12,299	0.02%
2022/08/19	2	27.50	0	0.00	27.55	2	12,263	0.02%
2022/08/18	16	27.92	4	27.78	27.70	12	12,205	0.10%
2022/08/17	30	27.58	2	27.73	27.45	28	12,084	0.23%
2022/08/16	5	27.60	13	27.20	27.20	-8	11,983	-0.07%
2022/08/15	1	27.65	49	27.18	27.60	-48	11,864	-0.40%
2022/08/12	6	26.05	6	26.12	26.00	0	11,606	0.00%
2022/08/11	27.2	25.28	0	0.00	25.20	27.2	11,403	0.24%
2022/08/10	3	25.37	0	0.00	25.20	3	11,397	0.03%
2022/08/09	4	25.59	19	25.77	25.50	-15	11,359	-0.13%
2022/08/08	3	25.55	0	0.00	25.50	3	11,344	0.03%
2022/08/05	2	26.10	6	26.18	26.05	-4	11,308	-0.04%
2022/08/04	8	26.11	2	25.68	26.00	6	11,422	0.05%
2022/08/02	20	26.86	15	26.59	26.90	5	11,544	0.04%
2022/08/01	19	26.87	34	26.96	27.10	-15	11,292	-0.13%
2022/07/29	12	25.15	0	0.00	25.15	12	11,552	0.10%
2022/07/28	2	24.90	4	24.98	24.90	-2	11,523	-0.02%
2022/07/27	3	24.67	0	0.00	24.60	3	11,460	0.03%
2022/07/26	8	25.26	0	0.00	25.05	8	11,397	0.07%
2022/07/25	3	28.62	22	28.54	28.70	-19	11,190	-0.17%
2022/07/22	7.3	28.18	4	28.18	28.20	3.3	11,040	0.03%
2022/07/21	22	28.36	2	28.30	28.10	20	11,086	0.18%
2022/07/20	6	29.21	9	29.31	29.40	-3	11,156	-0.03%
2022/07/19	35	28.78	0	0.00	28.75	35	11,216	0.31%
2022/07/18	4	27.11	18	27.41	28.40	-14	11,158	-0.13%
2022/07/15	2.2	26.76	0	0.00	26.85	2.2	11,091	0.02%
2022/07/14	91	26.72	17	26.60	26.80	74	11,223	0.66%
2022/07/13	6	27.05	6	27.05	26.60	0	11,308	0.00%
2022/07/12	2	26.68	4	26.71	26.75	-2	11,532	-0.02%
2022/07/11	1	26.95	5	26.84	27.00	-4	11,650	-0.03%
2022/07/08	4	26.76	1	27.00	26.70	3	11,748	0.03%
2022/07/07	3	25.98	4	25.91	26.00	-1	11,839	-0.01%
2022/07/06	10	25.75	17	25.85	25.50	-7	11,951	-0.06%
2022/07/05	2	25.90	124	25.59	26.00	-122	12,164	-1.00%	大賣/鉅額交易
2022/07/04	16.2	25.05	33	24.92	25.00	-16.8	12,242	-0.14%
2022/07/01	1	27.15	25	26.89	26.60	-24	12,314	-0.19%
2022/06/30	5	27.10	5	26.80	26.85	0	12,310	0.00%
2022/06/29	7	27.69	1	27.65	27.70	6	12,355	0.05%
2022/06/28	12	27.92	2	27.85	27.95	10	12,507	0.08%
2022/06/27	3	28.42	10	28.50	28.50	-7	13,089	-0.05%
2022/06/24	15	27.47	10	27.55	27.50	5	13,382	0.04%
2022/06/23	1.2	27.03	147	27.10	27.10	-145.9	13,663	-1.07%	大賣/鉅額交易
2022/06/22	3	27.37	16	27.39	27.40	-13	13,894	-0.09%
2022/06/21	13	28.32	154	28.14	28.40	-141	14,512	-0.97%	大賣/鉅額交易
2022/06/20	10.2	28.71	27	28.63	28.05	-16.9	14,978	-0.11%
2022/06/17	60.1	29.45	115	29.61	29.80	-54.9	16,109	-0.34%	大賣/
2022/06/16	51.2	30.47	3	30.47	30.00	48.2	17,398	0.28%
2022/06/15	8	31.32	25	31.26	30.90	-17	17,549	-0.10%
2022/06/14	32.5	30.61	51.5	30.54	31.00	-19	17,760	-0.11%
2022/06/13	44	31.54	1.5	31.67	31.15	42.5	18,175	0.23%
2022/06/10	15	32.40	4	32.41	32.55	11	18,323	0.06%
2022/06/09	1	32.75	0	0.00	32.85	1	18,553	0.01%
2022/06/07	3	33.05	0	0.00	33.30	3	19,624	0.02%
2022/06/06	2	33.45	1	33.15	33.50	1	19,839	0.01%
2022/06/02	8	32.84	35.5	32.86	32.65	-27.5	21,173	-0.13%
2022/05/31	16	32.83	0	0.00	32.70	16	22,746	0.07%
2022/05/30	2	33.45	2.4	33.53	33.40	-0.4	22,803	0.00%
2022/05/27	0	0.00	7	33.01	33.00	-7	23,267	-0.03%
2022/05/26	6	32.83	0	0.00	32.80	6	23,743	0.03%
2022/05/25	0	0.00	7	32.48	32.65	-7	23,894	-0.03%
2022/05/24	85	33.13	2	33.00	32.90	83	24,000	0.35%
2022/05/23	5	33.10	5	33.22	33.00	0	24,170	0.00%
2022/05/20	3	32.95	7	32.78	33.10	-4	24,603	-0.02%
2022/05/19	10	31.99	8	32.01	31.90	2	25,466	0.01%
2022/05/18	3	33.60	2	33.13	33.45	1	25,245	0.00%
2022/05/17	8	32.83	26	32.71	32.95	-18	25,175	-0.07%
2022/05/16	52	33.05	2	32.95	32.90	50	25,132	0.20%
2022/05/13	8	32.79	8	32.72	32.75	0	25,157	0.00%
2022/05/12	14.4	32.99	45	32.62	32.35	-30.6	25,175	-0.12%
2022/05/11	25	33.83	6	33.65	33.65	19	25,046	0.08%
2022/05/10	7	34.00	8	34.44	34.50	-1	25,121	0.00%
2022/05/09	5	33.99	43	34.02	33.65	-38	25,071	-0.15%
2022/05/06	47.1	34.96	43	34.74	34.60	4.1	25,056	0.02%
2022/05/05	6	38.36	0	0.00	38.35	6	24,627	0.02%
2022/05/04	11	37.97	50	37.87	37.95	-39	24,616	-0.16%
2022/05/03	53	37.84	21	37.70	37.85	32	24,698	0.13%
2022/04/29	15	38.21	32	38.20	38.15	-17	24,756	-0.07%
2022/04/28	48	38.26	5	38.05	38.05	43	24,853	0.17%
2022/04/27	13	38.07	13.7	38.03	38.20	-0.7	24,827	0.00%
2022/04/26	17.1	40.35	11	39.82	39.40	6.1	24,640	0.02%
2022/04/25	24	41.13	66	42.01	40.90	-42	24,401	-0.17%
2022/04/22	14	44.21	11	43.71	43.85	3	24,199	0.01%
2022/04/20	15	44.02	3	43.93	43.60	12	24,620	0.05%
2022/04/19	19	44.94	0.2	45.05	44.50	18.8	24,576	0.08%
2022/04/18	12	45.66	3	45.10	44.75	9	24,596	0.04%
2022/04/15	2	46.90	14	47.38	46.80	-12	24,461	-0.05%
2022/04/14	5	46.89	0	0.00	46.80	5	24,431	0.02%
2022/04/13	7	47.37	11.5	47.03	47.10	-4.5	24,418	-0.02%
2022/04/12	8	46.25	5	46.45	46.70	3	24,421	0.01%
2022/04/11	15	46.93	14	47.25	46.65	1	24,375	0.00%
2022/04/08	4	47.01	20	46.75	47.50	-16	24,241	-0.07%
2022/04/07	19	46.61	0	0.00	45.75	19	24,089	0.08%
2022/04/06	0	0.00	3	46.90	46.95	-3	23,863	-0.01%
2022/04/01	0	0.00	15	46.19	46.55	-15	23,925	-0.06%
2022/03/31	16.2	46.51	7	46.69	46.15	9.2	24,396	0.04%
2022/03/30	16	46.56	6.5	45.98	46.90	9.5	24,614	0.04%
2022/03/29	38	46.32	9.5	46.49	46.00	28.5	24,555	0.12%
2022/03/28	21	47.33	2	47.48	47.30	19	24,828	0.08%
2022/03/25	6	48.48	16	48.26	48.50	-10	25,621	-0.04%
2022/03/24	20	48.47	10	48.54	47.95	10	27,333	0.04%
2022/03/23	5	47.74	10.1	47.47	48.50	-5.1	28,160	-0.02%
2022/03/22	78	47.86	49	47.80	47.40	29	27,779	0.10%
2022/03/21	24	46.73	57	46.59	47.20	-33	26,656	-0.12%
2022/03/18	9	44.09	22	44.44	43.95	-13	25,846	-0.05%
2022/03/17	26	44.00	27	44.01	44.20	-1	26,610	0.00%
2022/03/16	1	44.20	53.1	44.08	43.75	-52.1	26,726	-0.19%
2022/03/15	32	43.31	14	43.43	43.20	18	26,546	0.07%
2022/03/14	4	43.50	22	43.79	44.00	-18	27,330	-0.07%
2022/03/11	42	43.56	16.1	43.65	43.60	25.9	27,832	0.09%
2022/03/10	3.1	41.69	16.2	42.50	42.80	-13.2	27,391	-0.05%
2022/03/09	23	41.31	24	41.59	41.80	-1	27,386	0.00%
2022/03/08	53	42.00	83	42.46	40.90	-30	27,456	-0.11%
2022/03/07	51	43.60	77	43.67	43.90	-26	26,189	-0.10%
2022/03/04	8	42.15	9	42.29	42.00	-1	24,971	0.00%
2022/03/03	10	42.40	24	42.46	42.30	-14	25,053	-0.06%
2022/03/02	51.5	42.64	23.2	42.72	42.25	28.3	25,338	0.11%
2022/03/01	11	42.53	78.2	42.42	42.05	-67.2	26,021	-0.26%
2022/02/25	38	40.38	6	40.48	40.50	32	27,087	0.12%
2022/02/24	23	39.97	2	39.63	39.35	21	27,790	0.08%
2022/02/23	18	41.31	16	41.47	41.30	2	27,769	0.01%
2022/02/22	23	42.11	26	42.01	41.20	-3	27,786	-0.01%
2022/02/21	48	42.45	66.4	42.24	42.75	-18.4	27,345	-0.07%
2022/02/18	0	0.00	1	39.70	39.85	-1	26,414	0.00%
2022/02/17	6.1	39.75	4	39.54	39.75	2.1	26,629	0.01%
2022/02/16	0.1	39.50	9	39.58	39.55	-8.9	26,832	-0.03%
2022/02/15	9.1	39.56	4	39.81	39.10	5.1	27,223	0.02%
2022/02/14	8.1	39.75	2	39.88	39.80	6.1	28,130	0.02%
2022/02/11	1	40.40	4	40.55	40.35	-3	28,247	-0.01%
2022/02/10	14	40.22	11	40.58	40.50	3	28,566	0.01%
2022/02/09	10	40.48	10	40.55	40.25	0	29,265	0.00%
2022/02/08	11	39.80	3.1	39.95	40.00	8	29,287	0.03%
2022/02/07	32	39.43	10	39.10	39.85	22	29,340	0.07%
2022/01/26	2	37.05	3	36.88	37.00	-1	29,320	0.00%
2022/01/25	8	37.07	10	37.55	36.75	-2	29,502	-0.01%
2022/01/24	9.5	37.26	2	36.83	37.10	7.5	29,595	0.03%
2022/01/21	5.1	38.44	0.2	38.30	38.15	4.9	29,608	0.02%
2022/01/20	5.1	38.51	9	39.07	39.25	-3.9	29,596	-0.01%
2022/01/19	8	38.33	4	38.38	38.25	4	29,578	0.01%
2022/01/18	7	39.30	5	39.30	38.80	2	29,689	0.01%
2022/01/17	4	39.51	1	39.70	39.45	3	29,911	0.01%
2022/01/14	5	39.62	3	39.63	40.00	2	30,508	0.01%
2022/01/13	35	39.71	22	39.70	40.00	13	30,450	0.04%
2022/01/12	6	38.13	2	38.00	38.45	4	30,188	0.01%
2022/01/11	1	38.35	0	0.00	38.15	1	30,146	0.00%
2022/01/07	28	39.29	10	39.24	39.05	18	30,235	0.06%
2022/01/06	3	40.00	31.6	39.67	39.75	-28.6	30,272	-0.09%
2022/01/05	18	40.50	16	40.89	40.25	2	30,346	0.01%
2022/01/04	12.4	40.05	8	40.00	40.15	4.4	30,395	0.01%
2022/01/03	7.2	40.53	7.3	40.62	40.70	-0.1	30,572	0.00%
2021/12/30	6	41.24	13	41.21	41.15	-7	30,805	-0.02%
2021/12/29	3.1	41.17	2	41.50	41.50	1.1	30,944	0.00%
2021/12/28	14.3	41.25	1	41.10	41.10	13.3	31,211	0.04%
2021/12/27	32.7	41.45	9	41.84	41.00	23.7	31,412	0.08%
2021/12/24	4	43.59	14	43.21	42.55	-10	31,107	-0.03%
2021/12/23	8.1	43.53	25	43.67	43.55	-16.9	30,878	-0.05%
2021/12/22	1	44.20	6.1	43.93	43.90	-5.1	30,458	-0.02%
2021/12/21	37.2	43.47	6.2	42.96	44.55	31	29,872	0.10%
2021/12/20	36.6	43.39	84	43.80	44.05	-47.4	28,816	-0.16%
2021/12/17	38	41.81	73.9	41.78	41.70	-35.9	26,866	-0.13%
2021/12/16	5	39.31	5	39.45	39.40	0	25,705	0.00%
2021/12/15	5	39.82	4	39.89	39.95	1	25,899	0.00%
2021/12/14	27	40.06	15.7	39.92	39.65	11.3	25,870	0.04%
2021/12/13	11	40.32	141.1	40.06	40.90	-130.1	25,432	-0.51%	大賣/鉅額交易
2021/12/10	8	38.81	296.7	39.39	38.50	-288.7	24,588	-1.17%	大賣/鉅額交易
2021/12/09	10	38.74	20	38.84	38.45	-10	24,644	-0.04%
2021/12/08	138	39.43	22	39.82	39.15	116	24,884	0.47%	大買/鉅額交易
2021/12/07	11	38.55	105.4	38.77	39.00	-94.4	24,544	-0.38%	大賣/
2021/12/06	5	37.36	13	37.29	37.10	-8	23,937	-0.03%
2021/12/03	2	36.48	5	36.35	36.50	-3	23,783	-0.01%
2021/12/02	11	35.74	11	36.33	36.20	0	23,710	0.00%
2021/12/01	11.4	34.90	14	35.19	35.40	-2.6	23,638	-0.01%
2021/11/30	91	34.83	10	35.07	35.10	81	23,681	0.34%
2021/11/29	55.2	34.95	16	35.06	35.10	39.2	23,701	0.17%
2021/11/26	27	36.49	8	36.98	36.25	19	23,693	0.08%
2021/11/25	110.2	38.25	33.2	38.02	38.15	77	23,602	0.33%	大買/
2021/11/24	27.1	36.86	63	36.88	37.40	-35.9	22,654	-0.16%
2021/11/23	27.1	35.22	75	35.26	35.20	-47.9	21,411	-0.22%
2021/11/22	152	32.50	13	32.97	33.40	139	21,791	0.64%	大買/鉅額交易
2021/11/19	32	33.34	14	33.20	32.85	18	21,762	0.08%
2021/11/18	12	33.90	3	33.85	33.90	9	21,745	0.04%
2021/11/17	12	34.08	3	34.28	33.85	9	21,904	0.04%
2021/11/16	12	34.28	14	34.15	34.10	-2	22,142	-0.01%
2021/11/15	22	34.78	10	34.86	34.75	12	22,263	0.05%
2021/11/12	24	35.86	4	36.38	35.55	20	22,815	0.09%
2021/11/11	54	36.63	25	36.42	36.25	29	22,815	0.13%
2021/11/10	10	35.11	5	35.35	34.95	5	22,256	0.02%
2021/11/09	29.1	35.62	9	35.87	35.70	20.1	22,466	0.09%
2021/11/08	50	36.22	31.3	36.16	36.25	18.7	22,636	0.08%
2021/11/05	13	34.48	2	34.30	34.30	11	22,459	0.05%
2021/11/04	18	35.80	7	35.46	35.15	11	22,738	0.05%
2021/11/03	2	35.95	6	35.95	35.70	-4	23,539	-0.02%
2021/11/02	7	35.57	10	35.84	35.15	-3	23,573	-0.01%
2021/11/01	2	35.00	8	35.74	35.20	-6	23,736	-0.03%
2021/10/29	1	34.90	3	35.07	35.10	-2	23,880	-0.01%
2021/10/28	5	34.56	25	35.14	34.85	-20	23,908	-0.08%
2021/10/27	35	35.26	1	35.30	35.30	34	24,131	0.14%
2021/10/26	1	35.10	5	35.43	35.60	-4	24,736	-0.02%
2021/10/25	8	34.11	17	34.68	35.05	-9	25,027	-0.04%
2021/10/22	26.1	34.64	2	34.30	33.70	24.1	25,424	0.09%
2021/10/21	4.1	36.88	10	36.97	36.90	-5.9	25,461	-0.02%
2021/10/20	15	36.56	13	36.45	36.05	2	25,804	0.01%
2021/10/19	0	0.00	6	36.63	36.60	-6	26,215	-0.02%
2021/10/18	11	36.27	10	36.63	36.40	1	26,883	0.00%
2021/10/15	2	36.70	8	36.56	36.30	-6	27,449	-0.02%
2021/10/14	9	35.92	6	36.33	36.35	3	28,019	0.01%
2021/10/13	3	36.10	4	35.49	35.80	-1	28,804	0.00%
2021/10/12	1	36.40	3	36.45	36.10	-2	29,292	-0.01%
2021/10/08	12.1	37.58	12	37.50	37.00	0.1	30,189	0.00%
2021/10/07	14.2	37.77	10	37.92	38.30	4.2	31,156	0.01%
2021/10/06	5.1	38.24	2	39.25	38.05	3.1	32,370	0.01%
2021/10/05	13	38.08	23	38.02	39.00	-10	33,509	-0.03%
2021/10/04	21	38.12	30	37.96	37.10	-9	34,130	-0.03%
2021/10/01	21.1	40.25	86	39.57	39.15	-64.9	35,544	-0.18%
2021/09/30	4	41.03	11	41.28	41.80	-7	37,175	-0.02%
2021/09/29	14	40.42	35	40.67	40.35	-21	38,748	-0.05%
2021/09/28	6	41.48	3	41.82	41.45	3	41,331	0.01%
2021/09/27	5	41.90	12	42.44	42.35	-7	44,443	-0.02%
2021/09/24	12.1	41.50	5	41.68	41.75	7.1	49,121	0.01%
2021/09/23	26.1	40.74	18	41.02	41.25	8.1	55,807	0.01%
2021/09/22	44	41.63	8	41.88	41.00	36	63,801	0.06%
2021/09/17	6.1	43.60	3	43.87	44.45	3.1	67,891	0.00%
2021/09/16	13	44.58	3	45.13	44.15	10	70,029	0.01%
2021/09/15	6	44.63	52	44.62	45.05	-46	71,938	-0.06%
2021/09/14	98.1	45.95	74	45.69	45.50	24.1	75,763	0.03%
2021/09/13	60.2	46.99	39	47.05	46.90	21.2	79,590	0.03%
2021/09/10	12	46.14	32	46.43	46.35	-20	80,607	-0.02%
2021/09/09	6	44.36	10	44.61	44.95	-4	81,642	0.00%
2021/09/08	12	44.29	14	44.21	43.70	-2	84,570	0.00%
2021/09/07	8.1	44.17	6	44.73	44.20	2.1	84,889	0.00%
2021/09/06	18	44.31	13.8	44.62	44.45	4.2	85,072	0.00%
2021/09/03	8	45.01	11	44.76	44.05	-3	85,000	0.00%
2021/09/02	39	44.97	5	45.16	44.40	34	85,129	0.04%
2021/09/01	41	46.31	7	46.39	46.05	34	85,115	0.04%
2021/08/31	9	46.55	85	46.79	46.85	-76	85,070	-0.09%
2021/08/30	43	46.53	49	46.63	46.40	-6	85,302	-0.01%
2021/08/27	45	46.04	77	45.78	45.85	-32	85,511	-0.04%
2021/08/26	71	46.68	80	46.56	46.00	-9	85,671	-0.01%
2021/08/25	47	43.69	46	44.24	44.10	1	85,317	0.00%
2021/08/24	57	43.49	50	44.38	44.00	7	89,217	0.01%
2021/08/23	46	44.12	40	44.24	44.10	6	93,474	0.01%
2021/08/20	17	42.79	2	43.20	43.40	15	96,058	0.02%
2021/08/19	27	44.04	76	43.50	42.75	-49	98,816	-0.05%
2021/08/18	42	43.13	27	44.24	45.40	15	100,762	0.01%
2021/08/17	41	46.59	6	47.65	44.30	35	102,491	0.03%
2021/08/16	17	47.61	14	48.18	47.80	3	106,682	0.00%
2021/08/13	77	48.79	13	48.08	47.80	64	111,289	0.06%
2021/08/12	30	48.59	42	48.58	49.30	-12	115,351	-0.01%
2021/08/11	26	47.30	11.1	48.43	47.00	14.9	118,096	0.01%
2021/08/10	50	47.73	26	47.64	47.30	24	119,720	0.02%
2021/08/09	148	48.27	58.1	49.01	48.85	89.9	121,383	0.07%	大買/
2021/08/06	8	47.12	7	47.09	47.00	1	123,407	0.00%
2021/08/05	41	47.11	46	47.06	47.15	-5	126,196	0.00%
2021/08/04	17	49.11	11	49.11	48.60	6	129,263	0.00%
2021/08/03	10	48.60	13	48.72	48.75	-3	134,933	0.00%
2021/08/02	37	48.91	21	49.05	49.25	16	138,109	0.01%
2021/07/30	61.2	49.52	40	49.74	48.90	21.2	142,440	0.01%
2021/07/29	11	47.79	23	47.68	48.90	-12	146,402	-0.01%
2021/07/28	25	46.84	18	47.01	46.90	7	148,860	0.00%
2021/07/27	44	47.39	32	47.80	46.50	12	151,587	0.01%
2021/07/26	25	49.23	2	48.68	48.55	23	154,472	0.01%
2021/07/23	16	49.27	28	49.60	50.40	-12	157,355	-0.01%
2021/07/22	39	48.69	50	49.08	48.20	-11	158,348	-0.01%
2021/07/21	48.1	51.01	31	50.95	49.30	17.1	159,661	0.01%
2021/07/20	33	51.59	153	52.28	51.50	-120	159,499	-0.08%	大賣/鉅額交易
2021/07/19	10	53.96	29	53.93	53.10	-19	159,337	-0.01%
2021/07/16	40	53.21	59	53.64	53.00	-19	159,322	-0.01%
2021/07/15	60	52.03	17.1	52.95	54.40	42.9	159,147	0.03%
2021/07/14	68	50.95	103	50.46	50.70	-35	158,637	-0.02%	大賣/
2021/07/13	127.2	54.47	72	55.26	52.60	55.2	158,188	0.03%	大買/
2021/07/12	56	58.82	35.4	58.65	57.40	20.6	157,356	0.01%
2021/07/09	34.1	57.20	59	56.94	56.50	-25	156,798	-0.02%
2021/07/08	127.1	57.23	39.1	57.75	58.50	88	156,468	0.06%	大買/
2021/07/07	122.2	57.85	84	57.02	56.50	38.2	155,332	0.02%	大買/
2021/07/06	159	60.50	49	60.38	59.60	110	155,560	0.07%	大買/鉅額交易
2021/07/05	103.1	61.81	129	62.09	61.30	-25.9	156,896	-0.02%	大買/大賣/
2021/07/02	265	60.00	174.1	60.66	60.10	91	154,581	0.06%	大買/大賣/
2021/07/01	294	61.14	174	60.84	58.80	120	153,370	0.08%	大買/大賣/鉅額交易
2021/06/30	280.4	62.66	228.1	63.16	61.20	52.3	151,103	0.03%	大買/大賣/
2021/06/29	220	58.05	291	59.03	59.50	-71	147,776	-0.05%	大買/大賣/
2021/06/28	170	53.66	251.5	54.27	55.70	-81.5	141,237	-0.06%	大買/大賣/
2021/06/25	187	51.88	217	51.90	50.70	-30	136,878	-0.02%	大買/大賣/
2021/06/24	110	50.70	81	50.78	50.60	29	135,237	0.02%	大買/
2021/06/23	148	51.09	92	50.12	48.25	56	133,347	0.04%	大買/
2021/06/22	166	50.67	217	50.93	51.70	-51	130,040	-0.04%	大買/大賣/
2021/06/21	97.2	48.11	78	47.50	47.00	19.2	125,972	0.02%
2021/06/18	174	51.45	132	50.79	50.00	42	124,583	0.03%	大買/大賣/
2021/06/17	160	53.17	271	52.85	50.80	-111	123,048	-0.09%	大買/大賣/鉅額交易
2021/06/16	21	51.18	61.1	50.46	50.40	-40.1	120,480	-0.03%
2021/06/15	48	49.64	36	48.85	50.60	12	120,113	0.01%
2021/06/11	30	47.39	30	47.27	47.20	0	119,897	0.00%
2021/06/10	26	45.64	16	46.03	47.10	10	120,284	0.01%
2021/06/09	12	46.62	4	47.70	46.80	8	120,431	0.01%
2021/06/08	16	48.39	17	48.39	48.55	-1	120,709	0.00%
2021/06/07	32.1	47.02	38.1	47.04	47.20	-6.1	120,863	-0.01%
2021/06/04	54	50.96	23.1	50.70	49.95	30.9	120,690	0.03%
2021/06/03	25.1	51.73	39.1	52.18	51.60	-14	121,601	-0.01%
2021/06/02	77	52.86	64.3	52.60	52.70	12.8	121,644	0.01%
2021/06/01	244.1	53.00	279	53.20	53.30	-34.9	122,374	-0.03%	大買/大賣/
2021/05/31	157.9	52.51	173.2	52.50	52.40	-15.3	121,105	-0.01%	大買/大賣/
2021/05/28	112	48.26	201	47.90	48.70	-89	118,089	-0.08%	大買/大賣/
2021/05/27	189.1	45.12	214.1	45.33	44.30	-25.1	116,115	-0.02%	大買/大賣/
2021/05/26	202.2	43.75	176	44.21	44.10	26.2	114,060	0.02%	大買/大賣/
2021/05/25	211.1	44.60	229	44.10	44.00	-18	113,252	-0.02%	大買/大賣/
2021/05/24	351.1	46.08	256	46.19	45.05	95.1	113,497	0.08%	大買/大賣/
2021/05/21	295	44.47	333	44.56	46.15	-38	110,303	-0.03%	大買/大賣/
2021/05/20	191	45.16	172	44.92	43.00	19	105,867	0.02%	大買/大賣/
2021/05/19	118.5	44.19	159	44.78	45.00	-40.5	101,894	-0.04%	大買/大賣/
2021/05/18	160	39.89	166	40.12	40.95	-6	99,356	-0.01%	大買/大賣/
2021/05/17	92	37.86	56	37.61	37.25	36	97,397	0.04%
2021/05/14	167	43.88	178	42.88	41.35	-11	95,502	-0.01%	大買/大賣/
2021/05/13	189	47.05	160	46.43	45.90	29	92,554	0.03%	大買/大賣/
2021/05/12	215	55.02	266	55.40	51.00	-51	89,797	-0.06%	大買/大賣/
2021/05/11	235	58.32	191	58.35	56.60	44	86,567	0.05%	大買/大賣/
2021/05/10	94	55.77	143.6	56.85	57.40	-49.6	80,795	-0.06%	大賣/
2021/05/07	136	49.15	126.3	49.69	52.20	9.7	77,653	0.01%	大買/大賣/
2021/05/06	180.3	46.78	131	47.23	47.50	49.3	73,184	0.07%	大買/大賣/
2021/05/05	46	42.27	138.5	42.91	43.20	-92.5	68,736	-0.13%	大賣/
2021/05/04	149	41.11	427	40.25	39.30	-278	66,023	-0.42%	大買/大賣/鉅額交易
2021/05/03	115.1	45.49	65	44.57	42.65	50.1	62,948	0.08%	大買/
2021/04/29	87	40.94	149	41.46	42.60	-62	59,681	-0.10%	大賣/
2021/04/28	80	39.34	85.2	39.35	38.75	-5.2	56,519	-0.01%
2021/04/27	78.2	39.67	79	40.10	40.00	-0.8	55,435	0.00%
2021/04/26	8	38.57	103.5	38.50	39.25	-95.5	53,702	-0.18%	大賣/
2021/04/23	42	35.25	5	35.49	35.70	37	53,554	0.07%
2021/04/22	40.2	38.15	70.9	36.73	36.25	-30.7	53,573	-0.06%
2021/04/21	13.3	34.74	112	35.23	35.40	-98.7	53,448	-0.18%	大賣/
2021/04/20	13	33.51	35	32.95	34.50	-22	53,279	-0.04%
2021/04/19	31	33.45	51.6	33.31	34.70	-20.6	53,408	-0.04%
2021/04/16	65	30.94	59.6	31.01	31.55	5.4	53,007	0.01%
2021/04/15	37.1	29.21	54.5	28.89	28.70	-17.4	52,922	-0.03%
2021/04/14	46	27.04	85	28.01	27.80	-39	53,582	-0.07%
2021/04/13	47	27.69	68	27.57	27.40	-21	55,897	-0.04%
2021/04/12	75	28.16	44.3	28.44	29.00	30.7	59,126	0.05%
2021/04/09	153	26.43	269	25.98	26.80	-116	58,542	-0.20%	大買/大賣/鉅額交易
2021/04/08	1	24.95	59	24.95	24.95	-58	56,092	-0.10%
2021/04/07	86	22.87	86.6	22.66	22.70	-0.6	56,933	0.00%
2021/04/06	139	22.00	175.6	22.18	22.70	-36.6	56,288	-0.06%	大買/大賣/
2021/04/01	223	20.51	418.3	20.52	20.75	-195.3	54,838	-0.36%	大買/大賣/鉅額交易
2021/03/31	236	19.23	186.3	19.08	19.50	49.7	52,181	0.10%	大買/大賣/
2021/03/30	6	18.18	43	18.20	18.30	-37	51,223	-0.07%
2021/03/29	7	18.23	21	18.39	18.30	-14	52,583	-0.03%
2021/03/26	5	17.71	6	17.80	17.80	-1	55,864	0.00%
2021/03/25	5	17.77	12	17.92	17.55	-7	58,787	-0.01%
2021/03/24	9	17.30	4	17.51	17.30	5	58,813	0.01%
2021/03/23	26	17.84	10.2	17.80	17.55	15.8	59,227	0.03%
2021/03/22	11	17.58	0	0.00	17.70	11	60,007	0.02%
2021/03/19	25	17.77	10	17.90	17.50	15	61,924	0.02%
2021/03/18	5	17.87	7	17.72	17.75	-2	63,665	0.00%
2021/03/17	19	17.88	2	18.00	17.85	17	66,518	0.03%
2021/03/16	5	17.76	23	17.90	17.75	-18	67,843	-0.03%
2021/03/15	17	18.37	5	18.35	18.35	12	67,472	0.02%
2021/03/12	4	18.58	56	18.54	18.75	-52	67,060	-0.08%
2021/03/11	3	18.20	10.1	18.30	18.25	-7.1	66,686	-0.01%
2021/03/10	70	18.09	22	18.19	18.20	48	66,651	0.07%
2021/03/09	86	18.39	28	18.64	18.40	58	66,366	0.09%
2021/03/08	127	18.09	66	17.89	18.10	61	65,151	0.09%	大買/
2021/03/05	39	18.08	19	18.18	17.85	20	64,811	0.03%
2021/03/04	38	18.65	92.7	18.52	18.60	-54.7	63,711	-0.09%
2021/03/03	47	17.91	106	17.93	17.75	-59	61,301	-0.10%	大賣/
2021/03/02	7	17.56	143	17.46	17.30	-136	60,155	-0.23%	大賣/鉅額交易
2021/02/26	38	17.45	25	17.50	17.45	13	59,714	0.02%
2021/02/25	32	17.21	140	17.38	17.45	-108	58,896	-0.18%	大賣/鉅額交易
2021/02/24	67	16.97	13	16.99	16.50	54	58,000	0.09%
2021/02/23	76	16.50	108	16.91	17.20	-32	55,364	-0.06%	大賣/
2021/02/22	6	15.45	44	15.68	15.65	-38	54,002	-0.07%
2021/02/19	26	15.16	21	15.22	15.45	5	53,465	0.01%
2021/02/18	159	15.14	101	14.96	15.40	58	52,997	0.11%	大買/大賣/
2021/02/17	220	14.07	90	14.01	14.25	130	52,242	0.25%	大買/鉅額交易
2021/02/05	1	13.60	1	13.45	13.40	0	51,850	0.00%
2021/02/04	6	13.54	61	13.80	13.65	-55	51,731	-0.11%
2021/02/03	25	13.79	3	13.90	13.70	22	51,751	0.04%
2021/02/02	61	14.02	16	13.90	14.20	45	51,453	0.09%
2021/02/01	6	13.53	8	13.79	13.80	-2	51,289	0.00%
2021/01/29	2	13.93	0	0.00	13.60	2	51,075	0.00%
2021/01/28	14	13.90	51	14.00	13.90	-37	51,168	-0.07%
2021/01/27	11	14.57	12	14.35	14.40	-1	51,213	0.00%
2021/01/26	0	0.00	13	14.75	14.85	-13	51,226	-0.03%
2021/01/25	50	15.42	11	15.67	15.25	39	51,006	0.08%
2021/01/22	20	14.95	4	15.13	15.25	16	50,670	0.03%
2021/01/21	5	15.03	4	15.10	14.90	1	50,387	0.00%
2021/01/20	23	14.62	13	15.02	14.60	10	50,138	0.02%
2021/01/19	3	15.45	2	15.50	15.35	1	49,711	0.00%
2021/01/18	11	15.07	85	15.03	15.10	-74	49,391	-0.15%
2021/01/15	36	15.85	34	15.98	15.70	2	48,895	0.00%
2021/01/14	39	16.50	23	16.36	16.40	16	48,484	0.03%
2021/01/13	105	15.75	72	15.99	16.10	33	47,717	0.07%	大買/
2021/01/12	33	15.83	117.2	15.88	15.70	-84.2	47,363	-0.18%	大賣/
2021/01/11	14	16.84	8	17.05	16.65	6	46,697	0.01%
2021/01/08	51	16.73	17.4	16.63	16.80	33.6	46,275	0.07%
2021/01/07	65	16.98	52	17.06	16.85	13	45,602	0.03%
2021/01/06	81	17.93	58	18.03	17.65	23	44,235	0.05%
2021/01/05	96	17.64	272.4	17.33	17.80	-176.4	41,253	-0.43%	大賣/鉅額交易
2021/01/04	125	16.46	67	16.36	16.50	58	37,384	0.16%	大買/
2020/12/31	9	15.47	67	15.64	15.75	-58	35,812	-0.16%
2020/12/30	27	15.90	160	15.82	15.50	-133	35,197	-0.38%	大賣/鉅額交易
2020/12/29	216	15.47	210	15.74	15.35	6	33,981	0.02%	大買/大賣/
2020/12/28	96	15.40	152.4	15.25	15.00	-56.4	32,612	-0.17%	大賣/
2020/12/25	158	15.60	181	15.91	15.50	-23	31,474	-0.07%	大買/大賣/
2020/12/24	23	15.63	199	15.66	15.50	-176	30,591	-0.58%	大賣/鉅額交易
2020/12/23	173	15.36	115	15.42	16.00	58	29,622	0.20%	大買/大賣/
2020/12/22	310	16.43	97.9	16.55	15.20	212.1	28,061	0.76%	大買/鉅額交易
2020/12/21	246	15.40	253.6	15.65	15.75	-7.6	24,162	-0.03%	大買/大賣/
2020/12/18	43	14.27	21	14.30	14.35	22	21,095	0.10%
2020/12/17	75	14.21	9	14.21	14.20	66	20,410	0.32%
2020/12/16	15	14.40	28	14.49	14.25	-13	19,874	-0.07%
2020/12/15	107	14.59	78	14.54	14.15	29	18,916	0.15%	大買/
2020/12/14	177	14.22	77	14.25	14.30	100	17,025	0.59%	大買/
2020/12/11	138	13.63	70	13.75	13.75	68	14,796	0.46%	大買/
2020/12/10	11	12.29	141	12.73	12.85	-130	11,829	-1.10%	大賣/鉅額交易
2020/12/09	12	11.66	60	11.83	11.70	-48	10,342	-0.46%
2020/12/08	25	11.90	20	12.03	11.90	5	10,395	0.05%
2020/12/07	15	12.10	5	12.20	12.10	10	10,456	0.10%
2020/12/04	0	0.00	12	11.93	12.05	-12	10,470	-0.11%
2020/12/03	20	11.83	3	11.75	11.70	17	10,500	0.16%
2020/12/01	36	11.87	17	11.74	11.90	19	10,639	0.18%
2020/11/30	132	12.04	62	12.01	12.05	70	10,467	0.67%	大買/
2020/11/27	7	11.56	24	11.60	11.70	-17	9,940	-0.17%
2020/11/26	67	11.45	14	11.55	11.35	53	9,580	0.55%
2020/11/25	5	11.23	76	11.26	11.20	-71	9,397	-0.76%
2020/11/24	15	11.06	53	10.90	11.00	-38	8,983	-0.42%
2020/11/23	6	10.85	18	10.76	11.05	-12	8,851	-0.14%
2020/11/16	0	0.00	2	10.05	10.00	-2	8,069	-0.02%
2020/11/13	49	10.15	0	0.00	10.20	49	8,005	0.61%
2020/11/11	11	10.54	80	10.45	10.45	-69	7,943	-0.87%
2020/11/10	81	10.30	0	0.00	10.25	81	7,849	1.03%
2020/11/09	1	10.35	0	0.00	10.30	1	7,764	0.01%
2020/11/05	11	10.48	1	10.50	10.20	10	7,639	0.13%
2020/11/04	3	10.45	10	10.43	10.40	-7	7,326	-0.10%
2020/11/03	0	0.00	5	10.15	10.00	-5	7,010	-0.07%
2020/11/02	5	9.79	0	0.00	9.83	5	6,761	0.07%
2020/10/30	0	0.00	10	9.98	9.85	-10	6,734	-0.15%
2020/10/29	5	9.95	20.2	10.00	10.10	-15.2	6,674	-0.23%
2020/10/28	5	10.15	0	0.00	10.10	5	6,628	0.08%
2020/10/27	0	0.00	21	10.03	10.15	-21	6,561	-0.32%
2020/10/26	4	10.05	0	0.00	10.00	4	6,471	0.06%
2020/10/23	0	0.00	11.4	10.15	10.15	-11.4	6,430	-0.18%
2020/10/22	1	10.20	4	10.25	10.15	-3	6,408	-0.05%
2020/10/21	4	10.00	13	9.99	9.99	-9	6,228	-0.14%
2020/10/20	9	9.94	3	9.90	9.82	6	6,171	0.10%
2020/10/19	10	9.80	10	10.00	9.83	0	6,163	0.00%
2020/10/16	15	9.87	20	9.72	9.68	-5	6,042	-0.08%
2020/10/14	1	10.10	5	10.00	10.15	-4	5,953	-0.07%
2020/10/13	0	0.00	41	9.91	9.88	-41	5,855	-0.70%
2020/10/12	41	9.95	32	10.04	9.99	9	5,903	0.15%
2020/10/08	5	9.80	0	0.00	9.78	5	5,847	0.09%
2020/10/07	0	0.00	37	9.80	9.90	-37	5,832	-0.63%
2020/10/06	67	9.49	0	0.00	9.89	67	5,806	1.15%
2020/09/28	5	9.33	13	9.37	9.43	-8	5,772	-0.14%
2020/09/25	8	9.17	0	0.00	9.18	8	5,804	0.14%
2020/09/24	10	9.17	0	0.00	9.17	10	5,766	0.17%
2020/09/23	10	9.54	0	0.00	9.50	10	5,670	0.18%
2020/09/22	5	9.76	0	0.00	9.70	5	5,586	0.09%
2020/09/21	0	0.00	10	9.82	9.90	-10	5,528	-0.18%
2020/09/17	10	10.02	0	0.00	9.86	10	5,370	0.19%
2020/09/15	11	10.15	12	10.20	10.20	-1	5,003	-0.02%
2020/09/14	0	0.00	110	10.51	10.30	-110	4,917	-2.24%	大賣/鉅額交易
2020/09/11	130	10.70	7	10.25	10.30	123	4,782	2.57%	大買/鉅額交易
2020/09/10	0	0.00	30	10.60	10.55	-30	4,457	-0.67%
2020/09/09	15	10.50	6	10.58	10.65	9	4,283	0.21%
2020/09/08	29	10.29	20	10.38	10.25	9	4,044	0.22%
2020/09/07	31	10.12	129	10.17	10.40	-98	3,675	-2.67%	大賣/
2020/09/04	10	9.43	60	9.45	9.46	-50	3,309	-1.51%
2020/09/03	20	9.33	118	9.38	9.37	-98	3,253	-3.01%	大賣/
2020/09/02	0	0.00	10	9.45	9.36	-10	3,213	-0.31%
2020/09/01	108	9.18	1	9.08	9.19	107	3,220	3.32%	大買/鉅額交易
2020/08/31	16	9.13	108.3	9.15	9.32	-92.3	3,231	-2.86%	大賣/
2020/08/28	10	8.73	1	8.72	8.75	9	3,043	0.30%
2020/08/27	11	8.75	6	8.78	8.88	5	3,019	0.17%
2020/08/25	10	8.40	10	8.37	8.52	0	2,769	0.00%
2020/08/24	0	0.00	30	8.35	8.30	-30	2,764	-1.09%
2020/08/21	0	0.00	5	8.24	8.29	-5	2,894	-0.17%
2020/08/20	11	8.18	32	8.04	8.07	-21	2,986	-0.70%
2020/08/18	8	8.53	7	8.53	8.45	1	2,881	0.03%
2020/08/17	30	8.53	5	8.48	8.57	25	2,847	0.88%
2020/08/14	0	0.00	6	8.35	8.35	-6	2,786	-0.22%
2020/08/11	5	8.24	2	8.18	8.18	3	2,744	0.11%
2020/08/10	2	8.09	19	8.16	8.14	-17	2,723	-0.62%
2020/08/07	7	8.05	0	0.00	8.03	7	2,741	0.26%
2020/08/06	7	8.05	0	0.00	8.04	7	2,744	0.26%
2020/08/05	0	0.00	16	8.06	8.05	-16	2,765	-0.58%
2020/08/04	6	8.02	0	0.00	8.03	6	2,788	0.22%
2020/07/31	25	8.05	0	0.00	8.06	25	2,786	0.90%
2020/07/29	0	0.00	50	8.06	8.06	-50	2,811	-1.78%
2020/07/27	5	8.13	0	0.00	8.05	5	2,946	0.17%
2020/07/24	1	8.23	0	0.00	8.22	1	2,983	0.03%
2020/07/23	0	0.00	5	8.25	8.32	-5	2,977	-0.17%
2020/07/21	0	0.00	50	8.14	8.22	-50	3,017	-1.66%
2020/07/17	20	8.37	50	8.27	8.21	-30	3,022	-0.99%
2020/07/16	50	8.27	5	8.33	8.34	45	3,024	1.49%
2020/07/15	50	8.06	0	0.00	8.06	50	2,958	1.69%
2020/07/09	5	8.19	0	0.00	8.17	5	3,121	0.16%
2020/06/29	5	8.20	0	0.00	8.19	5	3,195	0.16%
2020/06/24	25	8.27	1	8.31	8.28	24	3,199	0.75%
2020/06/22	0	0.00	10	8.38	8.46	-10	3,286	-0.30%
2020/06/18	10	8.18	0	0.00	8.22	10	3,330	0.30%
2020/06/11	15	8.50	0	0.00	8.34	15	3,653	0.41%
2020/06/10	1	8.56	10	8.57	8.65	-9	3,674	-0.24%
2020/06/08	1	8.46	1	8.50	8.45	0	3,934	0.00%
2020/06/04	0	0.00	2	7.96	8.00	-2	3,876	-0.05%
2020/06/03	0	0.00	20	7.96	8.02	-20	3,936	-0.51%
2020/06/02	10	7.80	15	7.81	7.80	-5	3,920	-0.13%
2020/06/01	12	7.88	0	0.00	7.81	12	3,931	0.31%
2020/05/28	12	8.05	1	8.25	8.14	11	3,929	0.28%
2020/05/26	0	0.00	0.8	7.25	7.27	-0.8	3,770	-0.02%
2020/05/20	0	0.00	2	7.30	7.29	-2	3,777	-0.05%
2020/05/19	0	0.00	3	7.33	7.26	-3	3,776	-0.08%
2020/05/14	0	0.00	1	7.38	7.21	-1	3,743	-0.03%
2020/05/06	2	7.37	0	0.00	7.33	2	3,714	0.05%
2020/05/05	1	7.41	7	7.49	7.42	-6	3,720	-0.16%
2020/05/04	5	7.43	160	7.52	7.42	-155	3,728	-4.16%	大賣/鉅額交易
2020/04/30	1	7.78	0	0.00	7.83	1	3,666	0.03%
2020/04/28	101	7.34	0	0.00	7.27	101	3,708	2.72%	大買/鉅額交易
2020/04/27	60	6.99	2	7.13	7.16	58	3,850	1.51%
2020/04/20	10	7.17	0	0.00	7.10	10	3,834	0.26%
2020/04/16	5	7.10	0	0.00	7.12	5	3,815	0.13%
2020/04/15	21	7.25	6	7.34	7.25	15	3,749	0.40%
2020/04/13	0	0.00	20	7.13	7.06	-20	3,769	-0.53%
2020/04/10	1	7.17	0	0.00	7.20	1	3,803	0.03%
2020/04/09	10	7.11	1	7.11	7.15	9	3,878	0.23%
2020/04/08	1	7.17	1	7.07	7.04	0	3,929	0.00%
2020/04/07	21	6.75	0	0.00	6.74	21	3,962	0.53%
2020/04/01	2	6.79	0	0.00	6.80	2	4,209	0.05%
2020/03/30	0	0.00	3	6.53	6.58	-3	4,243	-0.07%
2020/03/27	5	6.65	0	0.00	6.60	5	4,329	0.12%
2020/03/23	2	6.14	5	6.12	6.10	-3	4,258	-0.07%
2020/03/20	0	0.00	11	5.80	5.94	-11	4,280	-0.26%
2020/03/19	25	5.40	0	0.00	5.40	25	4,375	0.57%
2020/03/18	0	0.00	3	6.23	6.00	-3	4,266	-0.07%
2020/03/17	10	6.28	0	0.00	6.21	10	4,242	0.24%
2020/03/13	47	6.97	0	0.00	7.15	47	4,089	1.15%
2020/03/12	48	7.91	1	8.12	7.74	47	3,916	1.20%
2020/03/10	5	8.60	0	0.00	8.79	5	3,699	0.14%
2020/03/09	10	8.97	0	0.00	8.90	10	3,663	0.27%
2020/03/05	1	9.31	73	9.34	9.31	-72	3,576	-2.01%
2020/03/04	0	0.00	50	9.28	9.30	-50	3,569	-1.40%
2020/03/03	0	0.00	95	9.30	9.30	-95	3,567	-2.66%
2020/03/02	2	9.00	52	8.92	9.00	-50	3,545	-1.41%
2020/02/27	5	9.15	0	0.00	9.06	5	3,617	0.14%
2020/02/25	10	9.25	0	0.00	9.31	10	3,592	0.28%
2020/02/20	0.5	9.44	0	0.00	9.48	0.5	3,554	0.01%
2020/02/17	14	9.31	5	9.35	9.32	9	3,591	0.25%
2020/02/12	0	0.00	5	9.42	9.44	-5	3,658	-0.14%
2020/02/10	0	0.00	1	9.26	9.22	-1	3,699	-0.03%
2020/02/05	0	0.00	5	9.32	9.30	-5	4,202	-0.12%
2020/02/04	12	9.30	0	0.00	9.30	12	4,194	0.29%
2020/02/03	7	8.95	0	0.00	9.13	7	4,182	0.17%
2020/01/31	3	9.29	35	9.34	9.32	-32	4,116	-0.78%
2020/01/30	2	9.51	37	9.53	9.32	-35	4,022	-0.87%
2020/01/20	10	10.20	10	10.30	10.25	0	3,853	0.00%
2020/01/14	13	10.41	0	0.00	10.40	13	3,815	0.34%
2020/01/13	21	10.40	5	10.45	10.40	16	3,863	0.41%
2020/01/09	3	10.25	0	0.00	10.25	3	3,871	0.08%
2020/01/08	10	10.10	0	0.00	10.10	10	3,916	0.26%
2020/01/03	30	10.55	38	10.50	10.50	-8	3,944	-0.20%
2020/01/02	1	10.80	0	0.00	10.75	1	3,871	0.03%
2019/12/31	90	10.65	5	10.65	10.65	85	3,837	2.22%
2019/12/30	3	10.62	31	10.63	10.60	-28	3,759	-0.74%
2019/12/27	0	0.00	7	10.34	10.35	-7	3,581	-0.20%
2019/12/25	30	10.25	0	0.00	10.25	30	3,463	0.87%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/20	0	0.00	15	10.00	10.05	-15	3,352	-0.45%
2019/12/19	0	0.00	36	10.10	10.15	-36	3,327	-1.08%
2019/12/18	0	0.00	5	10.15	10.15	-5	3,320	-0.15%
2019/12/17	0	0.00	0.8	10.00	10.10	-0.8	3,275	-0.03%
2019/12/16	0	0.00	7	10.01	9.99	-7	3,207	-0.22%
2019/12/13	0	0.00	26	9.85	9.83	-26	3,091	-0.84%
2019/12/12	14	9.85	8	9.86	9.84	6	3,071	0.20%
2019/12/11	56	9.76	0	0.00	9.76	56	3,053	1.83%
2019/12/10	5	9.65	0	0.00	9.63	5	3,033	0.16%
2019/12/09	25	9.63	0	0.00	9.64	25	3,050	0.82%
2019/12/06	1	9.50	1	9.75	9.69	0	3,082	0.00%
2019/12/04	5	9.75	5	9.64	9.81	0	3,095	0.00%
2019/12/03	10	9.67	4	9.70	9.71	6	3,074	0.20%
2019/12/02	2	9.70	0	0.00	9.72	2	3,085	0.06%
2019/11/29	0	0.00	1	9.75	9.76	-1	3,101	-0.03%
2019/11/27	0	0.00	0.9	9.85	9.90	-0.9	3,103	-0.03%
2019/11/26	11	9.79	15	9.72	9.90	-4	3,083	-0.13%
2019/11/25	24	9.51	2	9.55	9.57	22	2,972	0.74%
2019/11/22	0.9	9.34	0	0.00	9.35	0.9	2,965	0.03%
2019/11/21	0	0.00	4	9.33	9.37	-4	2,975	-0.13%
2019/11/19	0	0.00	18	9.48	9.47	-18	2,982	-0.60%
2019/11/18	5	9.35	0	0.00	9.45	5	2,997	0.17%
2019/11/15	8	9.29	0	0.00	9.26	8	2,993	0.27%
2019/11/13	0	0.00	1	9.47	9.40	-1	3,106	-0.03%
2019/11/12	1	9.52	0	0.00	9.48	1	3,202	0.03%
2019/11/11	7	9.52	0	0.00	9.46	7	3,257	0.21%
2019/11/08	23	9.92	7	9.89	9.87	16	3,199	0.50%
2019/11/07	5	9.87	0	0.00	9.86	5	3,179	0.16%
2019/11/06	6	9.90	58	9.99	9.86	-52	3,246	-1.60%
2019/11/05	3	9.94	15	10.04	10.10	-12	3,174	-0.38%
2019/11/04	8	9.31	0	0.00	9.36	8	2,873	0.28%
2019/10/30	0	0.00	3	9.09	9.09	-3	2,949	-0.10%
2019/10/29	5	9.12	0	0.00	9.11	5	2,956	0.17%
2019/10/24	5	9.20	0	0.00	9.21	5	3,010	0.17%
2019/10/23	10	9.28	0	0.00	9.25	10	3,027	0.33%
2019/10/22	60	9.38	0	0.00	9.36	60	3,091	1.94%
2019/10/21	9	9.36	1	9.31	9.40	8	3,119	0.26%
2019/10/18	11	9.09	1	9.09	9.08	10	3,208	0.31%
2019/10/17	3	9.07	0	0.00	9.10	3	3,266	0.09%
2019/10/16	11	8.97	50	8.98	8.99	-39	3,262	-1.20%
2019/10/15	5	9.05	0	0.00	9.03	5	3,256	0.15%
2019/10/09	5	9.25	113	9.20	9.12	-108	3,205	-3.37%	大賣/鉅額交易
2019/10/07	2	9.50	7.5	9.45	9.32	-5.5	3,152	-0.17%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/10/03	5	9.53	198	9.63	9.54	-193	3,133	-6.16%	大賣/鉅額交易
2019/09/26	0	0.00	20	9.85	9.85	-20	3,222	-0.62%
2019/09/25	7	10.02	0	0.00	9.94	7	3,226	0.22%
2019/09/24	0	0.00	1	10.05	10.00	-1	3,233	-0.03%
2019/09/23	2	10.00	0	0.00	10.00	2	3,243	0.06%
2019/09/20	6	10.20	0	0.00	10.15	6	3,239	0.19%
2019/09/18	10	10.25	0	0.00	10.25	10	3,265	0.31%
2019/09/16	17	10.24	0	0.00	10.30	17	3,421	0.50%
2019/09/11	2	10.05	15	10.00	10.05	-13	3,448	-0.38%
2019/09/09	34	10.25	3	10.10	10.15	31	3,467	0.89%
2019/09/06	8	10.15	5	10.20	10.20	3	3,497	0.09%
2019/09/05	2	10.10	4.1	10.10	10.10	-2.1	3,475	-0.06%
2019/09/04	54	10.14	0	0.00	10.15	54	3,473	1.55%
2019/09/03	77	10.08	5	10.10	10.10	72	3,491	2.06%
2019/09/02	0	0.00	2	10.00	10.00	-2	3,471	-0.06%
2019/08/30	0	0.00	5	9.88	9.92	-5	3,481	-0.14%
2019/08/29	5	9.82	1	9.82	9.80	4	3,506	0.11%
2019/08/27	7	9.91	0	0.00	9.88	7	3,515	0.20%
2019/08/26	30	9.95	0	0.00	9.91	30	3,513	0.85%
2019/08/16	4	9.77	35	9.75	9.76	-31	3,990	-0.78%
2019/08/15	1	9.87	0	0.00	9.89	1	3,901	0.03%
2019/08/12	0	0.00	10	10.10	10.15	-10	4,047	-0.25%
2019/08/08	1	10.00	1	10.10	9.99	0	4,068	0.00%
2019/08/07	5	10.00	0	0.00	10.00	5	4,045	0.12%
2019/08/06	7	9.97	5	10.20	10.20	2	4,156	0.05%
2019/08/05	5	10.40	0	0.00	10.35	5	4,223	0.12%
2019/08/01	7	10.44	0	0.00	10.45	7	4,449	0.16%
2019/07/31	15	10.57	0	0.00	10.55	15	4,528	0.33%
2019/07/26	0	0.00	5	10.75	10.75	-5	5,495	-0.09%
2019/07/23	0	0.00	3	10.85	10.85	-3	5,661	-0.05%
2019/07/22	119	10.76	5	10.80	10.80	114	5,714	1.99%	大買/鉅額交易
2019/07/19	10	10.60	10	10.63	10.65	0	5,716	0.00%
2019/07/17	2	10.50	0	0.00	10.50	2	6,190	0.03%
2019/07/16	5	10.45	0	0.00	10.45	5	6,425	0.08%
2019/07/15	2	10.40	0	0.00	10.35	2	6,456	0.03%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/11	5	10.40	0	0.00	10.40	5	6,644	0.08%
2019/07/09	5	10.40	0	0.00	10.40	5	6,829	0.07%
2019/07/08	0	0.00	6	10.40	10.45	-6	6,880	-0.09%
2019/07/03	0	0.00	5	10.75	10.55	-5	7,105	-0.07%
2019/07/01	0	0.00	5	10.55	10.55	-5	7,356	-0.07%
2019/06/27	0	0.00	8	10.59	10.55	-8	7,436	-0.11%
2019/06/26	5	10.45	0	0.00	10.45	5	7,444	0.07%
2019/06/25	5	10.45	0	0.00	10.45	5	7,533	0.07%
2019/06/24	0	0.00	5	10.70	10.65	-5	7,617	-0.07%
2019/06/21	5	10.65	15	10.57	10.65	-10	7,609	-0.13%
2019/06/19	0	0.00	33	10.40	10.45	-33	7,795	-0.42%
2019/06/17	0	0.00	20	10.35	10.40	-20	8,077	-0.25%
2019/06/14	0	0.00	3	10.40	10.35	-3	8,178	-0.04%
2019/06/11	6	10.45	0	0.00	10.40	6	8,401	0.07%
2019/06/10	26	10.50	0	0.00	10.50	26	8,440	0.31%
2019/06/06	0	0.00	5	10.50	10.50	-5	8,546	-0.06%
2019/05/31	1	10.40	1	10.40	10.40	0	9,298	0.00%
2019/05/30	50	10.41	5	10.45	10.35	45	9,623	0.47%
2019/05/28	5	10.40	0	0.00	10.60	5	9,733	0.05%
2019/05/27	16	10.49	0	0.00	10.35	16	9,845	0.16%
2019/05/17	22	10.99	100	10.85	10.85	-78	10,353	-0.75%
2019/05/16	100	11.10	2	11.00	11.00	98	10,312	0.95%
2019/05/15	10	11.10	0	0.00	11.05	10	10,408	0.10%
2019/05/14	0	0.00	5	11.05	11.05	-5	10,605	-0.05%
2019/05/13	5	10.70	5	10.85	10.85	0	10,715	0.00%
2019/05/10	6	10.58	0	0.00	10.60	6	11,052	0.05%
2019/05/09	7	10.88	6	10.73	10.70	1	11,126	0.01%
2019/05/08	5	10.95	0	0.00	11.00	5	11,056	0.05%
2019/05/07	25	11.16	0	0.00	11.10	25	11,031	0.23%
2019/05/06	64	11.32	337	11.50	11.20	-273	10,971	-2.49%	大賣/鉅額交易
2019/05/03	23	11.78	0	0.00	11.85	23	10,577	0.22%
2019/05/02	0	0.00	100	12.25	12.35	-100	10,166	-0.98%
2019/04/30	1	12.35	5	12.30	12.30	-4	10,111	-0.04%
2019/04/29	110	12.14	0	0.00	12.05	110	10,108	1.09%	大買/鉅額交易
2019/04/26	8	12.34	0	0.00	12.30	8	10,046	0.08%
2019/04/25	6	12.48	16	12.58	12.55	-10	9,951	-0.10%
2019/04/24	14	12.50	13	12.60	12.45	1	9,822	0.01%
2019/04/23	5	12.35	7	12.26	12.45	-2	9,537	-0.02%
2019/04/22	10	12.25	20	12.25	12.30	-10	9,344	-0.11%
2019/04/18	0	0.00	5	12.00	11.95	-5	9,258	-0.05%
2019/04/17	0	0.00	5	12.00	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	6	12.00	12.05	-6	9,241	-0.06%
2019/04/15	7	11.85	0	0.00	11.90	7	9,104	0.08%
2019/04/12	5	11.75	0	0.00	11.75	5	9,235	0.05%
2019/04/11	0	0.00	2	12.00	11.90	-2	9,227	-0.02%
2019/04/10	30	11.98	0	0.00	12.00	30	9,188	0.33%
2019/04/09	0	0.00	10	11.95	12.05	-10	9,131	-0.11%
2019/04/08	7	11.91	12	11.90	11.85	-5	9,048	-0.06%
2019/04/03	0	0.00	1	11.60	11.70	-1	8,878	-0.01%
2019/04/02	5	11.40	0	0.00	11.45	5	8,773	0.06%
2019/03/29	0	0.00	5	11.35	11.40	-5	8,681	-0.06%
2019/03/26	10	11.60	0	0.00	11.50	10	8,615	0.12%
2019/03/25	31	11.38	0	0.00	11.40	31	8,594	0.36%
2019/03/22	12	11.57	0	0.00	11.55	12	8,526	0.14%
2019/03/21	0	0.00	50	11.75	11.75	-50	8,418	-0.59%
2019/03/20	21	11.85	20	11.68	11.70	1	8,396	0.01%
2019/03/19	0	0.00	5	11.95	11.95	-5	8,157	-0.06%
2019/03/18	8	11.98	21	11.95	11.90	-13	8,057	-0.16%
2019/03/14	65	11.92	0	0.00	11.90	65	8,071	0.81%
2019/03/11	0	0.00	1	12.10	12.00	-1	8,335	-0.01%
2019/03/08	10	11.98	0	0.00	11.95	10	8,322	0.12%
2019/03/07	20	12.15	50	12.15	12.10	-30	8,279	-0.36%
2019/03/06	13	12.38	7.3	12.40	12.40	5.7	8,456	0.07%
2019/03/05	19	12.16	7	12.25	12.30	12	8,093	0.15%
2019/03/04	15	12.00	0	0.00	12.00	15	7,812	0.19%
2019/02/27	35	11.99	0	0.00	12.05	35	7,764	0.45%
2019/02/26	10	12.00	0	0.00	12.10	10	7,706	0.13%
2019/02/22	17	12.06	0	0.00	12.05	17	7,434	0.23%
2019/02/21	1	12.25	5	12.15	12.30	-4	7,250	-0.06%
2019/02/20	0	0.00	12	12.26	12.05	-12	7,093	-0.17%
2019/02/18	51	11.98	0	0.00	11.90	51	6,850	0.74%
2019/02/15	5	11.90	0	0.00	11.90	5	6,849	0.07%
2019/02/12	7	12.20	5	12.15	12.30	2	6,656	0.03%
2019/02/11	350	12.10	14	12.13	12.00	336	6,421	5.23%	大買/鉅額交易
2019/01/30	5	11.59	13	11.51	11.65	-8	5,995	-0.13%
2019/01/29	0	0.00	250	11.15	11.25	-250	5,784	-4.32%	大賣/鉅額交易
2019/01/28	0	0.00	67	11.25	11.25	-67	5,742	-1.17%
2019/01/25	0	0.00	1	11.15	11.10	-1	5,744	-0.02%
2019/01/24	5	11.20	10	11.20	11.15	-5	5,753	-0.09%
2019/01/23	0	0.00	51	11.19	11.20	-51	5,744	-0.89%
2019/01/22	1	11.10	0	0.00	11.10	1	5,759	0.02%
2019/01/21	1	11.10	5	11.05	11.10	-4	5,859	-0.07%
2019/01/17	0	0.00	12	10.89	10.90	-12	6,114	-0.20%
2019/01/16	15	10.85	0	0.00	10.85	15	6,230	0.24%
2019/01/15	20	10.83	1	10.80	10.90	19	6,303	0.30%
2019/01/14	5	10.75	0	0.00	10.75	5	6,380	0.08%
2019/01/11	15	10.92	0	0.00	10.90	15	6,485	0.23%
2019/01/10	5	11.10	0	0.00	11.00	5	6,475	0.08%
2019/01/09	37	11.10	26	10.90	11.20	11	6,402	0.17%
2019/01/08	300	10.70	0	0.00	10.70	300	6,276	4.78%	大買/鉅額交易
2019/01/07	2	10.65	10	10.65	10.75	-8	6,281	-0.13%
2019/01/04	38	10.39	0	0.00	10.35	38	6,333	0.60%
2019/01/03	12	10.84	5	10.85	10.70	7	6,338	0.11%
2019/01/02	14	10.85	0	0.00	10.95	14	6,371	0.22%
2018/12/28	35	10.70	0	0.00	10.70	35	6,395	0.55%
2018/12/27	3	10.80	0	0.00	10.75	3	6,580	0.05%
2018/12/26	16	10.74	0	0.00	10.70	16	6,614	0.24%
2018/12/25	2	10.85	0	0.00	10.85	2	6,691	0.03%
2018/12/24	43	11.02	0	0.00	11.05	43	6,734	0.64%
2018/12/22	16	10.98	0	0.00	11.00	16	6,853	0.23%
2018/12/21	5	10.90	0	0.00	10.95	5	7,001	0.07%
2018/12/20	15	10.97	400	11.00	11.00	-385	7,110	-5.41%	大賣/鉅額交易
2018/12/19	2	11.20	10	11.15	11.15	-8	7,376	-0.11%
2018/12/18	7	11.20	0	0.00	11.20	7	7,709	0.09%
2018/12/14	10.1	11.40	0	0.00	11.45	10.1	7,950	0.13%
2018/12/13	4	11.30	3	11.35	11.30	1	8,120	0.01%
2018/12/12	4	11.31	0	0.00	11.30	4	8,196	0.05%
2018/12/11	5	11.30	5	11.25	11.20	0	8,161	0.00%
2018/12/10	12	11.30	10	11.20	11.20	2	8,290	0.02%
2018/12/07	10	11.65	0	0.00	11.50	10	8,274	0.12%
2018/12/06	4	11.58	10	11.75	11.40	-6	8,298	-0.07%
2018/12/05	31	11.89	16	11.98	11.85	15	8,402	0.18%
2018/12/04	10	11.95	0	0.00	11.85	10	8,327	0.12%
2018/12/03	9	11.80	5	11.80	11.90	4	8,343	0.05%
2018/11/29	25	11.84	9	11.78	11.80	16	8,448	0.19%
2018/11/27	0	0.00	2	11.23	11.20	-2	8,265	-0.02%
2018/11/26	7.1	11.24	0	0.00	11.25	7.1	8,475	0.08%
2018/11/21	0	0.00	1	11.35	11.35	-1	9,185	-0.01%
2018/11/19	5	11.55	0	0.00	11.55	5	9,637	0.05%
2018/11/16	1	11.55	0	0.00	11.55	1	9,908	0.01%
2018/11/15	5	11.55	0	0.00	11.60	5	10,107	0.05%
2018/11/14	2	11.65	0	0.00	11.65	2	10,334	0.02%
2018/11/13	5	11.16	0	0.00	11.25	5	10,618	0.05%
2018/11/12	4	11.38	0	0.00	11.40	4	10,829	0.04%
2018/11/09	1	11.70	0	0.00	11.65	1	11,095	0.01%
2018/11/08	1	11.85	0	0.00	11.85	1	11,604	0.01%
2018/11/07	100	11.75	0	0.00	11.75	100	12,554	0.80%
2018/11/06	2	11.63	1	11.80	11.65	1	13,221	0.01%
2018/11/05	4	11.80	0	0.00	11.80	4	13,573	0.03%
2018/11/02	0	0.00	5	12.02	11.80	-5	13,594	-0.04%
2018/11/01	4	11.86	2	11.75	11.90	2	13,651	0.01%
2018/10/31	3	11.67	1	11.70	11.75	2	13,635	0.01%
2018/10/30	10	11.55	0	0.00	11.55	10	13,767	0.07%
2018/10/29	10	11.30	1	11.50	11.50	9	13,966	0.06%
2018/10/26	12	10.70	2	10.85	10.85	10	13,982	0.07%
2018/10/25	6	11.20	0	0.00	11.05	6	13,832	0.04%
2018/10/24	2	11.85	0	0.00	11.85	2	13,778	0.01%
2018/10/23	3	12.40	2	12.35	12.25	1	13,825	0.01%
2018/10/22	2	12.30	0	0.00	12.70	2	13,880	0.01%
2018/10/19	120	12.69	0	0.00	12.55	120	14,236	0.84%	大買/鉅額交易
2018/10/16	102	13.15	0	0.00	13.20	102	14,446	0.71%	大買/鉅額交易
2018/10/15	53	13.15	0	0.00	13.15	53	14,518	0.37%
2018/10/12	83	13.05	2	13.00	13.10	81	14,495	0.56%
2018/10/11	39	12.83	8	12.90	12.85	31	14,535	0.21%
2018/10/09	250	13.66	0	0.00	13.70	250	14,422	1.73%	大買/鉅額交易
2018/10/05	8	13.51	0	0.00	13.60	8	14,547	0.05%
2018/10/04	0	0.00	20	14.15	14.00	-20	14,490	-0.14%
2018/10/03	0	0.00	250	14.23	14.10	-250	14,705	-1.70%	大賣/鉅額交易
2018/10/02	0	0.00	5	14.30	14.25	-5	14,676	-0.03%
2018/10/01	5	14.35	17	14.42	14.50	-12	14,670	-0.08%
2018/09/28	5	14.50	1	14.40	14.45	4	14,652	0.03%
2018/09/27	11	14.59	0	0.00	14.75	11	14,525	0.08%
2018/09/26	5	14.54	1	14.65	14.65	4	14,427	0.03%
2018/09/25	14	14.37	0	0.00	14.40	14	14,220	0.10%
2018/09/21	0	0.00	4	13.85	13.95	-4	13,946	-0.03%
2018/09/20	25	13.90	0	0.00	13.95	25	14,010	0.18%
2018/09/19	70	13.66	10	14.05	14.05	60	13,927	0.43%
2018/09/18	0	0.00	20	13.25	13.50	-20	13,961	-0.14%
2018/09/14	25	13.30	0	0.00	13.40	25	14,181	0.18%
2018/09/13	102	13.40	0	0.00	13.35	102	14,127	0.72%	大買/鉅額交易
2018/09/12	110	13.23	1	13.30	13.25	109	14,253	0.76%	大買/鉅額交易
2018/09/11	11	13.06	0	0.00	13.15	11	14,359	0.08%
2018/09/10	9	13.01	0	0.00	13.00	9	14,316	0.06%
2018/09/07	4	13.39	12	13.65	13.50	-8	14,138	-0.06%
2018/09/06	34	13.21	15	13.38	13.15	19	14,021	0.14%
2018/09/05	4	13.70	0	0.00	13.65	4	13,890	0.03%
2018/09/04	26	13.70	1	13.80	13.80	25	13,909	0.18%
2018/09/03	28	13.76	0	0.00	13.65	28	13,905	0.20%
2018/08/31	15	13.93	0	0.00	14.00	15	13,911	0.11%
2018/08/30	1	14.40	0	0.00	14.30	1	13,778	0.01%
2018/08/29	51	14.04	78	14.06	14.00	-27	13,775	-0.20%
2018/08/28	76	14.49	9	14.50	14.45	67	13,557	0.49%
2018/08/27	38	14.84	12	14.93	14.95	26	13,489	0.19%
2018/08/24	25	15.08	1	15.00	15.05	24	13,586	0.18%
2018/08/23	13	15.30	23.2	15.54	15.50	-10.2	13,303	-0.08%
2018/08/22	40	15.11	10	15.38	15.00	30	13,059	0.23%
2018/08/21	5	15.13	18	15.12	15.05	-13	12,971	-0.10%
2018/08/20	39	14.60	7	14.78	14.55	32	12,662	0.25%
2018/08/17	10	15.27	6	15.41	15.00	4	12,321	0.03%
2018/08/16	8	14.96	6	15.21	15.35	2	12,002	0.02%
2018/08/15	23	15.57	23	15.77	15.60	0	11,641	0.00%
2018/08/14	22	15.19	39	15.44	15.60	-17	11,049	-0.15%
2018/08/13	8	14.63	24	14.76	14.45	-16	10,062	-0.16%
2018/08/10	4	14.34	36	14.37	14.25	-32	9,425	-0.34%
2018/08/09	5	13.97	0	0.00	13.95	5	9,094	0.05%
2018/08/08	60	14.03	0	0.00	13.90	60	9,088	0.66%
2018/08/07	5	14.10	10	14.10	14.05	-5	8,963	-0.06%
2018/08/06	0	0.00	10	14.15	14.15	-10	8,948	-0.11%
2018/08/03	10	13.94	5	14.29	13.85	5	8,889	0.06%
2018/08/02	10	14.03	200	14.13	14.00	-190	8,827	-2.15%	大賣/鉅額交易
2018/08/01	0	0.00	90	14.17	14.20	-90	8,717	-1.03%
2018/07/31	50	14.05	7	14.24	14.25	43	8,653	0.50%
2018/07/30	10	14.25	13	14.12	14.15	-3	8,570	-0.04%
2018/07/27	0	0.00	15	13.90	13.90	-15	8,392	-0.18%
2018/07/26	21	14.04	8	13.99	13.80	13	8,311	0.16%
2018/07/25	50	13.55	65	13.48	13.65	-15	7,942	-0.19%
2018/07/24	102	13.25	3	13.50	13.45	99	7,810	1.27%	大買/
2018/07/20	65	13.11	203	12.95	12.95	-138	7,455	-1.85%	大賣/鉅額交易
2018/07/18	1	13.55	1	13.55	13.35	0	7,402	0.00%
2018/07/17	15	13.20	11	13.25	13.35	4	7,304	0.05%
2018/07/16	8	13.20	0	0.00	13.15	8	7,264	0.11%
2018/07/13	0	0.00	1	13.10	13.15	-1	7,209	-0.01%
2018/07/12	205	13.37	5	13.40	13.35	200	7,037	2.84%	大買/鉅額交易
2018/07/11	8	13.30	49	13.25	13.35	-41	6,918	-0.59%
2018/07/10	1	12.95	15	13.05	13.00	-14	6,661	-0.21%
2018/07/09	10	13.05	0	0.00	13.00	10	6,594	0.15%
2018/07/06	0	0.00	150	12.83	12.95	-150	6,626	-2.26%	大賣/鉅額交易
2018/07/05	8	12.67	30	12.70	12.55	-22	6,571	-0.33%
2018/07/03	0	0.00	2	12.60	12.40	-2	6,668	-0.03%
2018/07/02	0	0.00	20	12.90	12.95	-20	6,572	-0.30%
2018/06/29	5	12.65	10	12.80	12.65	-5	6,550	-0.08%
2018/06/28	0	0.00	8	13.09	13.05	-8	6,428	-0.12%
2018/06/27	0	0.00	55	13.14	13.15	-55	6,370	-0.86%
2018/06/26	0	0.00	30	12.75	12.95	-30	6,167	-0.49%
2018/06/22	5	12.65	0	0.00	12.60	5	6,098	0.08%
2018/06/21	3	12.70	0	0.00	12.60	3	6,198	0.05%
2018/06/20	5	12.45	12	12.39	12.60	-7	6,389	-0.11%
2018/06/14	0	0.00	4	12.05	12.10	-4	6,279	-0.06%
2018/06/13	0	0.00	51	12.45	12.40	-51	6,294	-0.81%
2018/06/12	1	12.55	0	0.00	12.50	1	6,219	0.02%
2018/06/08	0	0.00	4	12.35	12.40	-4	6,099	-0.07%
2018/06/07	2	12.20	9	12.27	12.25	-7	6,099	-0.11%
2018/06/06	55	12.18	0	0.00	12.05	55	6,105	0.90%
2018/06/05	4	12.20	17	12.16	12.10	-13	6,128	-0.21%
2018/06/04	0	0.00	7	12.10	12.20	-7	6,122	-0.11%
2018/06/01	5	11.80	20	11.79	11.85	-15	5,952	-0.25%
2018/05/31	0	0.00	10	11.35	11.45	-10	5,847	-0.17%
2018/05/29	0	0.00	7	11.21	11.40	-7	6,662	-0.11%
2018/05/28	2	10.90	0	0.00	10.90	2	6,902	0.03%
2018/05/24	0	0.00	1	11.00	11.00	-1	7,257	-0.01%
2018/05/23	0	0.00	5	10.95	10.95	-5	7,979	-0.06%
2018/05/22	0	0.00	22	11.12	11.10	-22	8,247	-0.27%
2018/05/21	25	11.05	5	11.15	11.05	20	8,767	0.23%
2018/05/18	0	0.00	20	10.90	11.00	-20	8,899	-0.22%
2018/05/17	20	10.95	2	10.95	10.90	18	8,978	0.20%
2018/05/16	4	10.78	0	0.00	10.80	4	9,034	0.04%
2018/05/15	5	10.90	0	0.00	10.90	5	9,174	0.05%
2018/05/14	0	0.00	20	11.05	10.85	-20	9,553	-0.21%
2018/05/11	20	11.15	7	11.09	10.90	13	9,629	0.13%
2018/05/10	6	10.73	7	10.81	11.00	-1	9,646	-0.01%
2018/05/09	0	0.00	5	10.50	10.40	-5	9,557	-0.05%
2018/05/08	1	10.50	0	0.00	10.60	1	9,737	0.01%
2018/05/07	3	10.40	0	0.00	10.35	3	9,928	0.03%
2018/05/03	2	10.50	0	0.00	10.35	2	10,150	0.02%
2018/04/30	0	0.00	10	10.80	10.80	-10	10,792	-0.09%
2018/04/27	20	10.80	0	0.00	10.80	20	10,942	0.18%
2018/04/26	0	0.00	10	10.85	10.75	-10	11,246	-0.09%
2018/04/25	1	10.80	0	0.00	10.90	1	11,433	0.01%
2018/04/20	9	11.41	18	11.40	11.40	-9	12,365	-0.07%
2018/04/18	20	11.20	0	0.00	11.15	20	13,617	0.15%
2018/04/17	0	0.00	1	11.20	11.15	-1	14,097	-0.01%
2018/04/16	7	11.32	0	0.00	11.15	7	15,298	0.05%
2018/04/12	27	11.26	2	11.33	11.30	25	17,051	0.15%
2018/04/11	0	0.00	10	11.65	11.60	-10	17,184	-0.06%
2018/04/10	3	11.95	0	0.00	11.80	3	17,410	0.02%
2018/04/09	15	12.03	4	12.00	12.00	11	17,679	0.06%
2018/04/03	5	11.80	0	0.00	11.80	5	18,523	0.03%
2018/03/31	0	0.00	25	11.72	11.80	-25	19,565	-0.13%
2018/03/30	30	11.65	7	11.60	11.60	23	20,463	0.11%
2018/03/29	12	11.55	11	11.55	11.55	1	20,503	0.00%
2018/03/28	10	11.13	2	11.15	11.45	8	20,514	0.04%
2018/03/27	8	11.16	3	11.20	11.15	5	20,452	0.02%
2018/03/26	16	10.84	11	10.75	10.85	5	20,399	0.02%
2018/03/23	48	11.14	321	11.08	10.95	-273	20,320	-1.34%	大賣/鉅額交易
2018/03/22	3	11.90	0	0.00	11.80	3	20,021	0.01%
2018/03/21	0	0.00	0	12.10	12.10	0	19,894	0.00%
2018/03/20	6	12.18	0	0.00	12.10	6	19,964	0.03%
2018/03/19	0	0.00	6	12.30	12.05	-6	20,064	-0.03%
2018/03/14	2	12.30	1	12.30	12.30	1	20,742	0.00%
2018/03/13	100	12.35	0	0.00	12.40	100	20,768	0.48%
2018/03/12	12	12.35	3	12.32	12.35	9	20,728	0.04%
2018/03/07	2	12.45	1	12.45	12.35	1	20,770	0.00%
2018/03/06	0	0.00	12	12.46	12.45	-12	20,732	-0.06%
2018/03/05	288	12.60	16	12.87	12.20	272	20,585	1.32%	大買/鉅額交易
2018/03/02	32	13.45	0	0.00	13.55	32	19,892	0.16%
2018/03/01	2	13.88	8	13.80	13.85	-6	19,740	-0.03%
2018/02/27	32	13.48	472	13.57	13.45	-440	19,364	-2.27%	大賣/鉅額交易
2018/02/26	3	13.67	1.1	13.65	13.60	1.9	19,157	0.01%
2018/02/23	20	13.68	15.5	13.90	13.50	4.5	18,999	0.02%
2018/02/22	3	13.57	12	13.62	13.60	-9	18,331	-0.05%
2018/02/21	10	13.24	18	13.46	13.55	-8	18,062	-0.04%
2018/02/12	0	0.00	1	12.80	12.80	-1	17,554	-0.01%
2018/02/09	1	11.75	69	12.08	12.45	-68	17,463	-0.39%
2018/02/08	0	0.00	2	12.30	12.20	-2	17,444	-0.01%
2018/02/07	0	0.00	6	12.49	12.25	-6	17,399	-0.03%
2018/02/06	84	12.19	20	12.50	12.25	64	17,268	0.37%
2018/02/05	0	0.00	8	12.54	12.85	-8	16,969	-0.05%
2018/02/02	0	0.00	2	12.90	12.85	-2	16,940	-0.01%
2018/02/01	23	12.94	1	12.90	12.85	22	16,948	0.13%
2018/01/31	36	12.71	0	0.00	12.95	36	16,955	0.21%
2018/01/30	22	12.91	2	13.25	13.05	20	16,808	0.12%
2018/01/29	1	13.25	0	0.00	13.20	1	16,648	0.01%
2018/01/26	0	0.00	15	13.15	13.15	-15	16,589	-0.09%
2018/01/25	7	13.20	35	13.12	13.25	-28	16,668	-0.17%
2018/01/24	5	13.09	26.2	13.06	13.05	-21.2	16,514	-0.13%
2018/01/23	0	0.00	2	12.60	12.75	-2	16,150	-0.01%
2018/01/22	100	12.35	21	12.52	12.55	79	16,061	0.49%
2018/01/19	5	12.87	3.1	12.70	12.75	1.9	15,954	0.01%
2018/01/18	220	12.63	0	0.00	12.65	220	16,342	1.35%	大買/鉅額交易
2018/01/17	100	12.95	1	13.10	12.90	99	16,235	0.61%
2018/01/16	105	13.20	7	13.00	13.20	98	15,894	0.62%	大買/
2018/01/15	40	13.23	17	13.02	13.05	23	15,631	0.15%
2018/01/12	11	14.13	1	14.25	13.90	10	14,781	0.07%
2018/01/11	13	14.01	39	13.97	13.90	-26	14,390	-0.18%
2018/01/10	11	14.21	56	14.16	14.00	-45	13,953	-0.32%
2018/01/09	23	13.57	36	13.69	13.70	-13	12,861	-0.10%
2018/01/08	31	13.28	53	13.32	13.40	-22	12,193	-0.18%
2018/01/05	20	12.80	0	0.00	12.85	20	11,174	0.18%
2018/01/04	5	13.00	120	12.77	12.70	-115	10,964	-1.05%	大賣/鉅額交易
2018/01/03	87	12.77	11	12.65	12.75	76	10,724	0.71%
2018/01/02	31	12.88	74	12.84	12.85	-43	10,405	-0.41%