中鴻 (2014)-永豐金-松山券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	22.40	2	22.40	22.30	0	7,297	0.00%
2024/05/08	2.5	22.52	0	0.00	22.55	2.5	7,260	0.03%
2024/05/07	17	22.61	0	0.00	22.55	17	7,243	0.23%
2024/05/06	12	23.00	0	0.00	22.90	12	7,177	0.17%
2024/05/03	3	23.45	2	23.75	23.35	1	7,119	0.01%
2024/05/02	1	23.20	11	23.21	23.45	-10	7,014	-0.14%
2024/04/30	2	23.35	0	0.00	23.25	2	7,014	0.03%
2024/04/29	0	23.45	5	23.51	23.55	-5	7,038	-0.07%
2024/04/26	34	23.14	4	23.19	23.20	30	6,947	0.43%
2024/04/25	7	22.82	1	22.85	22.90	6	6,973	0.09%
2024/04/24	1	23.00	13.2	23.08	23.00	-12.2	6,963	-0.18%
2024/04/23	4	23.35	1	23.35	23.05	3	7,003	0.04%
2024/04/22	2	23.05	0	0.00	22.80	2	7,016	0.03%
2024/04/19	9	23.29	0	0.00	23.20	9	6,917	0.13%
2024/04/18	4	23.69	26	23.79	23.75	-22	6,679	-0.33%
2024/04/17	114	22.25	0	0.00	22.25	114	6,151	1.85%	大買/鉅額交易
2024/04/16	1	22.20	0	0.00	22.15	1	6,289	0.02%
2024/04/15	6	23.08	3	22.95	22.65	3	6,417	0.05%
2024/04/12	5	23.02	4	23.11	23.00	1	6,362	0.02%
2024/04/11	8	23.51	0	0.00	23.35	8	6,346	0.13%
2024/04/10	28	24.64	42.1	24.90	24.10	-14.1	6,309	-0.22%
2024/04/09	75	24.78	106	24.67	24.95	-31	5,796	-0.53%	大賣/
2024/04/03	151.5	22.78	112	22.86	22.80	39.5	5,013	0.79%	大買/大賣/
2024/03/28	0	0.00	2	22.10	22.05	-2	5,898	-0.03%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/25	1	22.10	0	0.00	22.20	1	8,059	0.01%
2024/03/22	1	22.20	0	0.00	22.20	1	9,550	0.01%
2024/03/20	1	22.15	1	22.00	22.00	0	12,747	0.00%
2024/03/19	1	22.35	1	22.30	22.30	0	12,828	0.00%
2024/03/18	1	22.05	0	0.00	22.25	1	12,849	0.01%
2024/03/15	1	22.20	2	22.25	22.25	-1	12,860	-0.01%
2024/03/14	2	22.60	2.3	22.44	22.60	-0.2	12,852	0.00%
2024/03/13	7	22.00	5	22.00	22.00	2	12,771	0.02%
2024/03/12	1	22.35	0	0.00	22.50	1	12,711	0.01%
2024/03/11	1	22.30	0	0.00	22.30	1	12,732	0.01%
2024/03/08	6	22.08	0	0.00	22.05	6	12,716	0.05%
2024/03/07	10	22.40	1.6	22.10	22.40	8.4	12,713	0.07%
2024/03/06	3	22.47	0	0.00	22.40	3	12,652	0.02%
2024/03/05	3	22.50	0	0.00	22.70	3	12,613	0.02%
2024/03/04	24	22.52	13	22.51	22.50	11	12,611	0.09%
2024/03/01	2	23.03	0	0.00	23.05	2	12,603	0.02%
2024/02/29	2	23.00	10	23.00	23.20	-8	12,736	-0.06%
2024/02/27	6	23.08	2	23.35	23.05	4	12,710	0.03%
2024/02/26	10	23.40	0	0.00	23.35	10	12,706	0.08%
2024/02/23	6	23.47	0	0.00	23.35	6	12,856	0.05%
2024/02/21	7	23.94	0	24.05	23.75	7	12,943	0.05%
2024/02/20	4	24.15	0	0.00	24.05	4	12,941	0.03%
2024/02/19	0	0.00	7	24.27	24.40	-7	13,040	-0.05%
2024/02/16	0.3	23.95	4	23.95	23.95	-3.7	13,129	-0.03%
2024/02/15	12	23.35	0	0.00	23.35	12	13,098	0.09%
2024/02/05	0	0.00	10	23.47	23.55	-10	13,087	-0.08%
2024/02/02	4.9	23.54	2	23.60	23.65	2.9	13,085	0.02%
2024/01/31	3	23.87	1	23.80	23.80	2	13,148	0.02%
2024/01/30	7	24.19	8	24.03	24.00	-1	13,144	-0.01%
2024/01/29	0	0.00	1	24.45	24.40	-1	13,164	-0.01%
2024/01/24	0	0.00	2	24.00	23.95	-2	13,119	-0.02%
2024/01/23	1	23.37	0	0.00	23.85	1	13,112	0.01%
2024/01/19	3	23.05	0	0.00	23.20	3	13,049	0.02%
2024/01/18	1	23.40	0	0.00	23.40	1	12,991	0.01%
2024/01/17	10	23.45	0	0.00	23.35	10	13,021	0.08%
2024/01/16	15	23.93	0	0.00	23.90	15	13,025	0.12%
2024/01/15	0	0.00	5	24.60	24.45	-5	12,963	-0.04%
2024/01/12	3	24.37	0	0.00	24.35	3	13,000	0.02%
2024/01/11	6	24.33	4	24.33	24.40	2	13,026	0.02%
2024/01/10	28.1	24.60	0	0.00	24.35	28.1	13,180	0.21%
2024/01/09	6	25.39	0.1	25.15	25.10	6	13,022	0.05%
2024/01/08	0.3	26.05	0	0.00	26.05	0.3	12,801	0.00%
2024/01/05	3	26.15	0	0.00	26.10	3	12,727	0.02%
2024/01/04	10	26.24	22.1	26.30	26.25	-12.1	12,671	-0.10%
2024/01/03	4	25.65	0	0.00	25.70	4	12,565	0.03%
2024/01/02	0	0.00	2	26.08	26.05	-2	12,482	-0.02%
2023/12/28	6	26.10	8	26.09	25.95	-2	12,479	-0.02%
2023/12/27	5	26.29	0	0.00	26.20	5	12,340	0.04%
2023/12/26	12	26.63	7.9	26.76	26.70	4.1	12,063	0.03%
2023/12/25	49	27.72	33	27.08	26.95	16	11,878	0.13%
2023/12/22	7.5	26.98	8.2	26.91	27.00	-0.7	11,440	-0.01%
2023/12/21	11	27.79	20	27.83	27.70	-9	10,953	-0.08%
2023/12/20	85	28.40	57.8	28.65	28.20	27.2	10,450	0.26%
2023/12/19	57.3	26.58	66.1	26.84	27.75	-8.8	9,327	-0.09%
2023/12/18	387.3	26.87	364	26.98	26.85	23.2	7,949	0.29%	大買/大賣/
2023/12/15	12	25.34	86	25.74	26.00	-74	5,922	-1.25%
2023/12/14	0	0.00	2	23.70	23.65	-2	4,955	-0.04%
2023/12/11	0	23.10	1	23.35	23.05	-1	5,194	-0.02%
2023/12/08	10	23.25	1	23.30	23.25	9	5,197	0.17%
2023/12/07	0	0.00	2	23.65	23.55	-2	5,206	-0.04%
2023/12/06	1	23.70	0	0.00	23.80	1	5,216	0.02%
2023/12/01	0	0.00	10	23.51	23.50	-10	5,088	-0.20%
2023/11/29	1.6	23.42	0	0.00	23.55	1.6	5,135	0.03%
2023/11/28	2	23.48	2.2	23.56	23.65	-0.2	5,111	0.00%
2023/11/27	6.2	23.31	5	23.21	23.25	1.2	5,024	0.02%
2023/11/24	0.3	22.90	0	0.00	22.80	0.3	4,925	0.01%
2023/11/23	0	0.00	2	22.88	22.75	-2	4,947	-0.04%
2023/11/22	2	22.83	1	23.10	22.70	1	4,929	0.02%
2023/11/21	1	22.70	0	22.70	22.70	1	4,799	0.02%
2023/11/20	0	0.00	1	22.60	22.20	-1	4,711	-0.02%
2023/11/17	3	22.22	4	22.20	22.15	-1	4,667	-0.02%
2023/11/16	0.2	22.45	18	22.42	22.45	-17.8	4,650	-0.38%
2023/11/15	0.3	22.05	4	22.03	22.10	-3.7	4,565	-0.08%
2023/11/14	5	21.15	6	21.10	21.20	-1	4,530	-0.02%
2023/11/13	4	21.25	0	0.00	21.20	4	4,654	0.09%
2023/11/10	5	21.04	0	0.00	20.95	5	4,724	0.11%
2023/11/09	52	21.25	0	0.00	21.15	52	4,811	1.08%
2023/11/08	17	21.33	0	0.00	21.15	17	4,994	0.34%
2023/11/06	4.4	21.90	13	21.94	21.90	-8.6	5,158	-0.17%
2023/11/03	0	0.00	2	21.70	21.65	-2	5,285	-0.04%
2023/11/02	0	0.00	27	21.59	21.65	-27	5,456	-0.49%
2023/11/01	10	21.35	0	0.00	21.40	10	5,892	0.17%
2023/10/31	0	0.00	10	21.70	21.55	-10	6,448	-0.16%
2023/10/30	0	0.00	2	21.55	21.55	-2	7,077	-0.03%
2023/10/26	0	0.00	4	21.45	21.45	-4	7,239	-0.06%
2023/10/25	1	20.90	1	21.20	21.35	0	7,308	0.00%
2023/10/24	0.2	20.70	0	0.00	20.60	0.2	7,330	0.00%
2023/10/20	3	20.83	26	20.90	20.95	-23	7,503	-0.31%
2023/10/19	11	21.44	11	21.20	21.25	0	7,739	0.00%
2023/10/18	10	21.43	1	21.75	21.75	9	7,777	0.12%
2023/10/17	4	21.43	0	0.00	21.45	4	7,782	0.05%
2023/10/16	3	21.55	1	21.60	21.60	2	7,802	0.03%
2023/10/13	17	21.81	0	0.00	21.70	17	7,847	0.22%
2023/10/11	4	21.54	6	21.75	21.45	-2	7,934	-0.03%
2023/10/06	4	21.95	0	0.00	22.00	4	7,902	0.05%
2023/10/05	1	21.80	0	0.00	21.90	1	7,962	0.01%
2023/10/04	3	21.65	5	21.55	21.55	-2	7,930	-0.03%
2023/10/03	2	22.30	0	0.00	22.20	2	7,860	0.03%
2023/10/02	0.5	22.60	1	22.60	22.60	-0.5	7,867	-0.01%
2023/09/28	1	22.55	5	22.60	22.55	-4	7,923	-0.05%
2023/09/27	7	23.00	0	0.00	22.90	7	7,881	0.09%
2023/09/26	5	23.85	1	23.90	23.75	4	7,749	0.05%
2023/09/22	2	24.70	2	24.35	24.30	0	7,782	0.00%
2023/09/20	1.2	24.88	2	24.95	24.70	-0.8	7,808	-0.01%
2023/09/19	0	0.00	4	24.89	24.80	-4	7,937	-0.05%
2023/09/18	7	24.93	15	24.48	24.70	-8	7,974	-0.10%
2023/09/15	0	23.95	3	23.82	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	14	23.55	23.65	-14	7,725	-0.18%
2023/09/13	0	0.00	4	23.30	23.30	-4	7,998	-0.05%
2023/09/12	0	0.00	5	23.65	23.65	-5	8,259	-0.06%
2023/09/11	1	23.25	15	23.30	23.25	-14	8,243	-0.17%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	6	23.20	0	0.00	23.20	6	8,399	0.07%
2023/09/06	5	23.40	0	0.00	23.30	5	8,452	0.06%
2023/09/05	5	23.65	0	0.00	23.65	5	8,446	0.06%
2023/09/04	0	0.00	0.5	23.31	23.70	-0.5	8,456	-0.01%
2023/08/31	0	23.15	0	0.00	23.10	0	8,529	0.00%
2023/08/30	0	0.00	9	22.74	22.80	-9	8,744	-0.10%
2023/08/29	0	0.00	6	22.73	22.75	-6	8,721	-0.07%
2023/08/25	2	22.97	1	22.90	22.90	1	8,695	0.01%
2023/08/24	8	22.60	0	0.00	22.60	8	8,687	0.09%
2023/08/23	2	22.78	2	22.80	22.70	0	8,681	0.00%
2023/08/22	2	22.78	2	22.95	22.80	0	8,701	0.00%
2023/08/21	0	0.00	7	23.19	22.95	-7	8,709	-0.08%
2023/08/18	2	23.20	6.3	23.19	23.20	-4.3	8,681	-0.05%
2023/08/17	15	22.67	5	22.65	22.70	10	8,597	0.12%
2023/08/16	2	22.90	9	22.87	22.85	-7	8,488	-0.08%
2023/08/15	10	23.28	5	23.30	23.25	5	8,433	0.06%
2023/08/14	6	23.52	1	23.70	23.25	5	8,369	0.06%
2023/08/11	5	24.61	1	24.90	24.50	4	8,200	0.05%
2023/08/10	6.3	25.40	0	0.00	25.15	6.3	8,083	0.08%
2023/08/09	3	25.40	16	25.62	25.35	-13	8,026	-0.16%
2023/08/08	21	25.58	4	25.79	25.45	17	7,979	0.21%
2023/08/07	27	25.68	21	26.11	26.10	6	7,900	0.08%
2023/08/04	22	25.92	61	25.73	26.10	-39	7,485	-0.52%
2023/08/02	19	25.73	20	25.28	25.35	-1	6,959	-0.01%
2023/08/01	10	24.70	10	24.65	24.70	0	6,343	0.00%
2023/07/31	10	24.15	56	24.25	24.15	-46	6,308	-0.73%
2023/07/28	1	24.50	0	0.00	24.40	1	6,270	0.02%
2023/07/27	0	24.70	1	24.80	24.85	-1	6,193	-0.02%
2023/07/26	1	25.10	12	24.57	24.50	-11	6,197	-0.18%
2023/07/25	2.2	24.58	2	24.65	24.70	0.2	6,081	0.00%
2023/07/24	13.5	24.76	6.5	25.00	24.65	7	6,006	0.12%
2023/07/21	1	24.50	3	24.50	24.25	-2	5,786	-0.03%
2023/07/20	13	24.67	9	24.59	24.65	4	5,833	0.07%
2023/07/19	2	23.70	0	0.00	23.60	2	5,722	0.03%
2023/07/18	0	0.00	2	24.05	24.05	-2	5,908	-0.03%
2023/07/17	0	0.00	0	23.90	24.20	0	5,975	0.00%
2023/07/14	2	23.98	0	0.00	23.85	2	6,015	0.03%
2023/07/13	2	23.35	2	23.40	23.35	0	5,984	0.00%
2023/07/12	3	23.12	0	0.00	23.10	3	6,002	0.05%
2023/07/11	2	23.35	0	0.00	23.35	2	6,005	0.03%
2023/07/10	0	0.00	25	23.52	23.40	-25	6,079	-0.41%
2023/07/07	3.1	23.39	3	23.40	23.35	0.1	6,111	0.00%
2023/07/06	9	23.82	0	0.00	23.80	9	6,107	0.15%
2023/07/05	3	24.33	0	0.00	24.20	3	6,050	0.05%
2023/07/04	2	24.53	0	0.00	24.60	2	6,058	0.03%
2023/07/03	2	24.35	2	24.55	24.50	0	6,089	0.00%
2023/06/30	10	24.52	0	0.00	24.40	10	6,058	0.17%
2023/06/29	3	24.68	6	24.67	24.65	-3	6,043	-0.05%
2023/06/28	28	24.85	8	25.11	24.85	20	6,043	0.33%
2023/06/27	30	25.06	7.5	25.20	25.25	22.5	5,963	0.38%
2023/06/26	5	24.85	0	0.00	24.75	5	5,823	0.09%
2023/06/21	3	24.47	1	24.50	24.55	2	5,811	0.03%
2023/06/20	10	24.61	0	0.00	24.65	10	5,879	0.17%
2023/06/19	12	24.79	12	24.93	24.90	0	5,893	0.00%
2023/06/16	0.5	24.65	6	24.60	24.55	-5.5	5,664	-0.10%
2023/06/15	1	23.65	0	0.00	23.65	1	5,518	0.02%
2023/06/14	4	23.90	3	24.23	23.85	1	5,686	0.02%
2023/06/13	1	23.20	1	23.35	23.20	0	5,680	0.00%
2023/06/12	4	23.58	0	0.00	23.50	4	5,720	0.07%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	0.4	23.95	0	0.00	23.95	0.4	6,110	0.01%
2023/06/05	4.5	24.41	1.2	24.33	24.40	3.3	6,245	0.05%
2023/05/31	6	23.23	0	0.00	23.10	6	6,394	0.09%
2023/05/30	1	23.00	0	0.00	23.00	1	6,578	0.02%
2023/05/26	0	0.00	11	23.12	23.00	-11	7,358	-0.15%
2023/05/25	2	23.33	0	0.00	23.25	2	7,578	0.03%
2023/05/24	6.6	23.65	0	0.00	23.75	6.6	7,658	0.09%
2023/05/23	3	23.75	0	0.00	23.75	3	7,773	0.04%
2023/05/22	0	0.00	9	23.62	23.65	-9	7,946	-0.11%
2023/05/19	0	0.00	10	23.33	23.25	-10	8,109	-0.12%
2023/05/18	0	0.00	1	23.55	23.60	-1	8,285	-0.01%
2023/05/17	1	23.40	1	23.45	23.40	0	8,378	0.00%
2023/05/16	1	23.35	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0	0.00	1	23.35	23.35	-1	8,695	-0.01%
2023/05/12	15	23.72	15	23.97	23.00	0	8,750	0.00%
2023/05/11	15	23.72	15	23.97	23.40	0	8,702	0.00%
2023/05/09	1	24.10	10	24.25	24.25	-9	9,053	-0.10%
2023/05/05	5.3	24.40	0	0.00	24.45	5.3	9,345	0.06%
2023/05/04	7	24.17	0	0.00	24.05	7	9,566	0.07%
2023/05/03	5	24.25	0	0.00	24.25	5	9,880	0.05%
2023/05/02	5	24.25	0	0.00	24.20	5	10,177	0.05%
2023/04/28	0	0.00	1	24.55	24.50	-1	10,489	-0.01%
2023/04/27	5	24.29	0	0.00	24.30	5	10,776	0.05%
2023/04/26	0	0.00	8	24.45	24.60	-8	10,991	-0.07%
2023/04/25	1	25.00	15	24.77	24.45	-14	11,452	-0.12%
2023/04/24	10	25.55	0	0.00	25.15	10	11,957	0.08%
2023/04/21	9	25.44	10	25.41	25.55	-1	12,174	-0.01%
2023/04/20	2	25.75	0	0.00	25.75	2	12,054	0.02%
2023/04/19	8	26.19	0	0.00	26.15	8	12,265	0.07%
2023/04/18	2	26.50	9	26.66	26.55	-7	12,241	-0.06%
2023/04/17	1	26.50	0	0.00	26.65	1	12,290	0.01%
2023/04/14	5	26.80	5	26.70	26.70	0	12,409	0.00%
2023/04/13	2	27.10	2	27.05	27.10	0	12,479	0.00%
2023/04/12	1	26.90	0	0.00	26.80	1	12,549	0.01%
2023/04/11	0	0.00	0.1	26.95	26.95	-0.1	12,654	0.00%
2023/04/07	16	26.63	0	0.00	26.55	16	13,120	0.12%
2023/03/31	1	26.30	3	26.40	26.40	-2	14,269	-0.01%
2023/03/30	1	26.30	3	26.25	26.25	-2	15,575	-0.01%
2023/03/28	0	0.00	1	26.30	26.15	-1	17,801	-0.01%
2023/03/27	2	26.60	6	27.00	26.50	-4	18,537	-0.02%
2023/03/24	1	26.75	1	26.55	26.55	0	19,550	0.00%
2023/03/23	3	26.28	0	0.00	26.40	3	20,721	0.01%
2023/03/22	1	26.75	2	26.95	26.60	-1	22,079	0.00%
2023/03/20	6	26.83	0	0.00	26.65	6	22,689	0.03%
2023/03/17	2	27.10	1	27.10	27.15	1	22,606	0.00%
2023/03/16	6	27.23	1	27.05	27.05	5	22,463	0.02%
2023/03/15	6	27.88	0	0.00	27.60	6	22,491	0.03%
2023/03/14	2	27.75	1	27.75	27.60	1	22,529	0.00%
2023/03/13	3	27.58	7	27.35	27.75	-4	22,740	-0.02%
2023/03/10	3	27.90	0	0.00	27.90	3	22,697	0.01%
2023/03/09	0	0.00	4	28.79	28.70	-4	22,744	-0.02%
2023/03/08	5	28.34	0	28.40	28.40	5	22,700	0.02%
2023/03/07	0	0.00	9	28.79	28.80	-9	22,742	-0.04%
2023/03/06	3	28.40	3	28.70	28.40	0	22,627	0.00%
2023/03/03	4	28.23	3.2	28.16	28.30	0.8	22,580	0.00%
2023/03/02	2	28.13	2	27.55	28.15	0	22,576	0.00%
2023/03/01	94	27.62	105	27.38	27.40	-11	22,561	-0.05%	大賣/
2023/02/24	54	29.46	28	29.06	28.90	26	22,234	0.12%
2023/02/23	3	29.70	6	29.54	29.70	-3	21,938	-0.01%
2023/02/22	6	28.93	17	28.95	29.20	-11	21,873	-0.05%
2023/02/21	18	29.20	29	29.26	29.25	-11	21,945	-0.05%
2023/02/20	4	29.10	5	29.11	29.20	-1	22,379	0.00%
2023/02/17	3	28.97	6	29.03	29.00	-3	23,118	-0.01%
2023/02/16	10.2	28.82	3.2	29.11	28.80	7	23,559	0.03%
2023/02/15	10	28.47	11.1	28.67	28.40	-1.1	23,389	0.00%
2023/02/14	7.1	28.85	1	28.80	28.80	6.1	23,295	0.03%
2023/02/13	2.2	28.89	22	28.68	28.85	-19.8	23,198	-0.09%
2023/02/10	2	28.20	2	28.15	28.10	0	23,059	0.00%
2023/02/09	10	28.50	4	28.60	28.40	6	23,070	0.03%
2023/02/08	5	28.93	3	29.02	28.65	2	23,104	0.01%
2023/02/07	2	28.00	10	28.75	28.80	-8	22,930	-0.03%
2023/02/06	18	27.84	7	27.95	28.05	11	22,757	0.05%
2023/02/03	19	27.91	0	0.00	27.80	19	22,668	0.08%
2023/02/02	30	28.29	12	28.32	28.45	18	22,489	0.08%
2023/02/01	35.2	28.55	22	28.83	28.75	13.2	22,276	0.06%
2023/01/31	5	29.27	59	29.27	29.00	-54	21,995	-0.25%
2023/01/30	4	28.75	147	28.96	29.00	-143	21,744	-0.66%	大賣/鉅額交易
2023/01/17	8	28.20	14.3	28.33	28.45	-6.3	21,441	-0.03%
2023/01/16	15.6	28.03	9	27.95	27.95	6.6	21,168	0.03%
2023/01/13	48	27.73	38	27.89	27.75	10	20,983	0.05%
2023/01/12	40	28.03	29	28.08	27.60	11	20,674	0.05%
2023/01/11	2	27.70	8	27.72	27.80	-6	20,210	-0.03%
2023/01/10	20	27.25	31.2	27.20	27.25	-11.2	19,989	-0.06%
2023/01/09	21	27.10	41	27.50	27.35	-20	19,992	-0.10%
2023/01/06	28	26.64	110	26.73	27.10	-82	19,758	-0.42%	大賣/
2023/01/05	1.2	26.53	2	26.60	26.50	-0.8	19,785	0.00%
2023/01/04	35	26.93	131	26.65	26.65	-96	19,743	-0.49%	大賣/
2023/01/03	14	27.10	18	26.89	27.10	-4	19,655	-0.02%
2022/12/30	4	26.75	2	26.93	26.75	2	19,555	0.01%
2022/12/29	6	26.57	2	26.75	26.60	4	19,450	0.02%
2022/12/28	6	27.01	39	26.87	26.80	-33	19,437	-0.17%
2022/12/27	23	26.90	4.1	26.61	26.70	18.9	19,274	0.10%
2022/12/26	71	27.18	74.3	27.71	27.10	-3.3	19,051	-0.02%
2022/12/23	19	27.77	24	27.68	27.60	-5	18,722	-0.03%
2022/12/22	114.5	27.29	129.2	27.11	27.30	-14.7	17,973	-0.08%	大買/大賣/
2022/12/21	41.5	26.77	58	26.95	27.10	-16.6	16,789	-0.10%
2022/12/20	11	25.75	7	25.16	24.70	4	15,380	0.03%
2022/12/19	30	26.23	22	27.59	26.00	8	14,732	0.05%
2022/12/16	107	27.51	25	27.68	27.50	82	14,061	0.58%	大買/
2022/12/15	94	27.35	130	27.55	27.60	-36	13,168	-0.27%	大賣/
2022/12/14	191.2	26.29	35.2	26.39	25.90	156	12,193	1.28%	大買/鉅額交易
2022/12/13	22	25.60	45	25.02	26.40	-23	10,963	-0.21%
2022/12/12	26	23.45	21	23.59	24.00	5	10,542	0.05%
2022/12/09	1	23.70	0	0.00	23.80	1	10,567	0.01%
2022/12/07	11	24.01	15	24.18	23.85	-4	10,670	-0.04%
2022/12/06	1	24.15	0	0.00	24.15	1	10,594	0.01%
2022/12/05	10	24.31	20.5	24.63	24.70	-10.5	10,597	-0.10%
2022/12/02	10	23.54	2	23.55	23.60	8	10,364	0.08%
2022/12/01	18	24.25	12	23.98	23.95	6	10,432	0.06%
2022/11/30	26.3	23.66	21	23.95	23.80	5.3	10,464	0.05%
2022/11/29	12	22.97	16.3	23.13	23.85	-4.3	10,493	-0.04%
2022/11/28	2	22.63	2	22.55	22.60	0	10,399	0.00%
2022/11/25	3.3	22.91	2	23.33	22.80	1.3	10,516	0.01%
2022/11/24	3.1	22.72	1	23.00	22.80	2.1	10,531	0.02%
2022/11/23	28	23.02	24	22.85	22.75	4	10,466	0.04%
2022/11/22	2	23.43	9.2	23.85	23.35	-7.2	10,378	-0.07%
2022/11/21	1	24.00	0	0.00	23.85	1	10,361	0.01%
2022/11/18	51	24.26	64.3	23.95	23.90	-13.3	10,353	-0.13%
2022/11/17	21	23.99	15	24.15	24.20	6	10,256	0.06%
2022/11/16	79.1	24.25	71	24.23	24.45	8.1	10,149	0.08%
2022/11/15	127.3	23.58	121	23.75	24.10	6.3	9,713	0.06%	大買/大賣/
2022/11/14	15.1	21.88	9	21.62	22.45	6.1	8,940	0.07%
2022/11/11	0	0.00	17	20.67	20.45	-17	8,585	-0.20%
2022/11/10	6	20.35	0	0.00	20.35	6	8,764	0.07%
2022/11/09	0.1	20.80	4	20.76	20.75	-3.9	9,001	-0.04%
2022/11/08	2	20.65	6	20.83	20.60	-4	9,464	-0.04%
2022/11/07	5	20.55	3	20.48	20.40	2	9,865	0.02%
2022/11/04	16	19.99	9	19.89	19.90	7	9,907	0.07%
2022/11/03	5	20.45	4	20.50	20.55	1	9,955	0.01%
2022/11/02	4	20.40	1	20.35	20.45	3	9,996	0.03%
2022/10/31	4	19.74	1	19.80	19.70	3	10,146	0.03%
2022/10/28	5	20.01	3	20.00	19.90	2	10,270	0.02%
2022/10/27	5	20.60	1	20.35	20.50	4	10,296	0.04%
2022/10/24	2	21.33	20	21.74	21.30	-18	11,165	-0.16%
2022/10/21	5	21.70	0	0.00	21.50	5	11,244	0.04%
2022/10/20	7	21.60	2	21.35	22.45	5	11,328	0.04%
2022/10/19	12	21.90	3	21.70	21.90	9	11,399	0.08%
2022/10/14	2	21.43	2	21.28	21.15	0	11,844	0.00%
2022/10/13	5.2	21.82	34	21.11	21.15	-28.8	11,967	-0.24%
2022/10/12	0	0.00	1	22.05	22.20	-1	12,127	-0.01%
2022/10/11	0	0.00	2	22.60	22.30	-2	12,275	-0.02%
2022/10/07	0	0.00	1	22.60	22.55	-1	12,243	-0.01%
2022/10/06	22	22.39	22	22.50	22.50	0	12,267	0.00%
2022/10/05	45	22.66	59	22.62	22.60	-14	12,293	-0.11%
2022/10/04	0	0.00	0.5	22.10	22.15	-0.5	12,230	0.00%
2022/10/03	10	21.29	0	0.00	21.30	10	12,194	0.08%
2022/09/30	26	20.57	22	21.15	21.15	4	12,257	0.03%
2022/09/29	8	21.19	8	21.00	21.00	0	12,300	0.00%
2022/09/28	1	20.90	1	20.50	20.50	0	12,279	0.00%
2022/09/27	51	21.50	0	0.00	21.40	51	12,321	0.41%
2022/09/26	7	22.24	13	22.01	21.65	-6	12,522	-0.05%
2022/09/23	52	23.13	45.1	23.01	23.00	6.9	12,506	0.06%
2022/09/22	96	22.70	94	22.65	22.55	2	12,464	0.02%
2022/09/21	36	23.53	3	23.35	23.20	33	12,282	0.27%
2022/09/20	38	24.05	10	24.11	24.20	28	12,026	0.23%
2022/09/19	1	24.75	1	24.45	24.45	0	11,912	0.00%
2022/09/16	1	24.05	1	24.20	24.45	0	11,816	0.00%
2022/09/14	1	23.90	0	0.00	23.95	1	11,970	0.01%
2022/09/12	72.1	24.83	72	24.60	24.60	0.1	12,301	0.00%
2022/09/07	3	24.25	17	23.94	23.90	-14	12,320	-0.11%
2022/09/06	3.8	24.36	2	24.80	23.95	1.8	12,180	0.01%
2022/09/05	4	24.64	12	24.80	24.60	-8	12,095	-0.07%
2022/09/01	5.4	25.33	5	25.60	25.20	0.4	12,175	0.00%
2022/08/31	8	25.88	2	25.95	25.95	6	12,098	0.05%
2022/08/29	3	26.18	0	0.00	26.25	3	12,111	0.02%
2022/08/26	1	26.90	1	27.05	27.05	0	12,174	0.00%
2022/08/25	3	26.68	0	0.00	26.90	3	12,183	0.02%
2022/08/24	12	26.78	8	26.67	26.80	4	12,216	0.03%
2022/08/23	2	26.40	1	26.55	26.55	1	12,301	0.01%
2022/08/22	8	26.80	0	0.00	26.80	8	12,299	0.07%
2022/08/19	55	27.55	50	27.69	27.55	5	12,263	0.04%
2022/08/18	9	27.80	21	27.53	27.70	-12	12,205	-0.10%
2022/08/17	25	27.53	31	27.63	27.45	-6	12,084	-0.05%
2022/08/16	25	27.38	0	0.00	27.20	25	11,983	0.21%
2022/08/15	179	26.85	198	27.51	27.60	-19	11,864	-0.16%	大買/大賣/
2022/08/12	9	26.23	2	26.25	26.00	7	11,606	0.06%
2022/08/11	0	0.00	20	25.50	25.20	-20	11,403	-0.18%
2022/08/10	0	0.00	2	25.33	25.20	-2	11,397	-0.02%
2022/08/08	15	25.60	1	25.60	25.50	14	11,344	0.12%
2022/08/05	2	26.08	1	26.70	26.05	1	11,308	0.01%
2022/08/04	67	26.04	64	26.46	26.00	3	11,422	0.03%
2022/08/03	36	26.70	37	26.51	26.70	-1	11,402	-0.01%
2022/08/02	10	27.33	17.5	26.96	26.90	-7.5	11,544	-0.06%
2022/08/01	6.1	26.30	25	26.47	27.10	-18.9	11,292	-0.17%
2022/07/29	0	25.25	1	25.20	25.15	-1	11,552	-0.01%
2022/07/28	8	24.90	14	24.97	24.90	-6	11,523	-0.05%
2022/07/27	47.5	24.68	16	24.58	24.60	31.5	11,460	0.27%
2022/07/26	24.8	25.37	6	25.45	25.05	18.8	11,397	0.16%
2022/07/25	16	28.67	5	28.36	28.70	11	11,190	0.10%
2022/07/22	7	28.05	8	28.41	28.20	-1	11,040	-0.01%
2022/07/21	49	28.34	4.3	28.31	28.10	44.8	11,086	0.40%
2022/07/20	1	29.00	11	29.10	29.40	-10	11,156	-0.09%
2022/07/19	23.3	28.45	5	28.34	28.75	18.3	11,216	0.16%
2022/07/18	4	27.50	3	27.53	28.40	1	11,158	0.01%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/14	2	26.35	1	26.85	26.80	1	11,223	0.01%
2022/07/13	15	26.70	9	26.84	26.60	6	11,308	0.05%
2022/07/11	0.2	26.50	0	0.00	27.00	0.2	11,650	0.00%
2022/07/08	0	0.00	4	26.63	26.70	-4	11,748	-0.03%
2022/07/07	0	0.00	7	26.05	26.00	-7	11,839	-0.06%
2022/07/06	2	25.90	4.2	25.79	25.50	-2.2	11,951	-0.02%
2022/07/05	35	26.00	36	25.34	26.00	-1	12,164	-0.01%
2022/07/04	3	24.95	2.1	25.12	25.00	0.9	12,242	0.01%
2022/07/01	1	27.00	8	26.75	26.60	-7	12,314	-0.06%
2022/06/30	5	27.00	1.4	27.08	26.85	3.6	12,310	0.03%
2022/06/29	1.1	27.70	1	27.60	27.70	0.1	12,355	0.00%
2022/06/28	2.1	27.83	1	28.05	27.95	1.1	12,507	0.01%
2022/06/27	8.1	28.53	7	28.59	28.50	1.1	13,089	0.01%
2022/06/24	0	0.00	6	27.68	27.50	-6	13,382	-0.04%
2022/06/23	3	26.98	0	0.00	27.10	3	13,663	0.02%
2022/06/22	2	27.35	3.2	27.38	27.40	-1.2	13,894	-0.01%
2022/06/21	9.2	28.43	12	28.28	28.40	-2.8	14,512	-0.02%
2022/06/20	6	29.12	45	28.59	28.05	-39	14,978	-0.26%
2022/06/17	60.1	29.76	69	29.79	29.80	-9	16,109	-0.06%
2022/06/16	2.1	30.54	6	30.94	30.00	-3.9	17,398	-0.02%
2022/06/15	6	30.90	1	31.15	30.90	5	17,549	0.03%
2022/06/14	8.3	30.55	3	30.63	31.00	5.3	17,760	0.03%
2022/06/13	2	31.45	2	31.48	31.15	0	18,175	0.00%
2022/06/10	0.3	32.30	1	32.45	32.55	-0.7	18,323	0.00%
2022/06/09	1	32.85	0	0.00	32.85	1	18,553	0.01%
2022/06/08	1	33.50	11	33.50	33.15	-10	19,323	-0.05%
2022/06/07	6	33.30	1	33.30	33.30	5	19,624	0.03%
2022/06/06	2	33.38	1	32.95	33.50	1	19,839	0.01%
2022/06/02	2	32.78	0	0.00	32.65	2	21,173	0.01%
2022/06/01	2	33.15	3	33.13	33.15	-1	22,617	0.00%
2022/05/31	9	32.77	2	32.85	32.70	7	22,746	0.03%
2022/05/30	5.5	33.45	6	33.56	33.40	-0.5	22,803	0.00%
2022/05/27	0	0.00	1	33.10	33.00	-1	23,267	0.00%
2022/05/26	2	32.80	2	32.70	32.80	0	23,743	0.00%
2022/05/25	16	32.64	8	32.69	32.65	8	23,894	0.03%
2022/05/24	5	33.22	3	33.12	32.90	2	24,000	0.01%
2022/05/23	9	33.19	5	33.55	33.00	4	24,170	0.02%
2022/05/20	10	33.10	3.2	33.23	33.10	6.8	24,603	0.03%
2022/05/19	4.2	31.95	3.3	31.79	31.90	0.9	25,466	0.00%
2022/05/18	0	0.00	3	33.20	33.45	-3	25,245	-0.01%
2022/05/17	10.3	32.83	7	32.77	32.95	3.3	25,175	0.01%
2022/05/13	0	0.00	1	32.75	32.75	-1	25,157	0.00%
2022/05/12	5	32.80	3	32.50	32.35	2	25,175	0.01%
2022/05/11	18	34.04	2	33.93	33.65	16	25,046	0.06%
2022/05/10	41	34.09	13	33.96	34.50	28	25,121	0.11%
2022/05/09	2.4	33.76	13	33.78	33.65	-10.6	25,071	-0.04%
2022/05/06	32.6	34.86	10	35.24	34.60	22.6	25,056	0.09%
2022/05/05	10	38.45	4.2	38.52	38.35	5.9	24,627	0.02%
2022/05/04	1	37.85	0	0.00	37.95	1	24,616	0.00%
2022/05/03	4.2	37.71	3	37.35	37.85	1.2	24,698	0.00%
2022/04/29	5	38.20	0	0.00	38.15	5	24,756	0.02%
2022/04/28	50	38.07	44.8	38.27	38.05	5.3	24,853	0.02%
2022/04/27	18.1	37.98	40	37.87	38.20	-22	24,827	-0.09%
2022/04/26	18.6	40.21	12	39.69	39.40	6.6	24,640	0.03%
2022/04/25	17.1	41.69	5	41.57	40.90	12.1	24,401	0.05%
2022/04/22	2	43.63	9	43.94	43.85	-7	24,199	-0.03%
2022/04/21	83.1	43.87	77	43.11	43.10	6.1	24,298	0.02%
2022/04/20	5	43.82	23	43.88	43.60	-18	24,620	-0.07%
2022/04/19	12	44.80	2	44.55	44.50	10	24,576	0.04%
2022/04/18	15.1	45.38	10.1	45.41	44.75	5	24,596	0.02%
2022/04/15	1.5	47.02	9	47.29	46.80	-7.5	24,461	-0.03%
2022/04/14	25.1	47.24	29.2	47.05	46.80	-4.2	24,431	-0.02%
2022/04/13	3	46.93	12.2	47.20	47.10	-9.1	24,418	-0.04%
2022/04/12	64.1	46.27	69.1	46.62	46.70	-5	24,421	-0.02%
2022/04/11	97.1	46.89	48.1	47.22	46.65	49	24,375	0.20%
2022/04/08	9.9	46.77	105	46.61	47.50	-95.1	24,241	-0.39%	大賣/
2022/04/07	26.2	46.81	19.1	46.69	45.75	7.1	24,089	0.03%
2022/04/06	1	46.35	9	46.81	46.95	-8	23,863	-0.03%
2022/04/01	3	46.35	20	46.50	46.55	-17	23,925	-0.07%
2022/03/31	11	46.43	1	46.60	46.15	10	24,396	0.04%
2022/03/30	35.2	45.35	28.2	45.66	46.90	7	24,614	0.03%
2022/03/29	41.1	46.39	11.2	46.17	46.00	29.9	24,555	0.12%
2022/03/28	22.2	47.16	12	47.44	47.30	10.2	24,828	0.04%
2022/03/25	8.1	48.16	41	48.23	48.50	-32.9	25,621	-0.13%
2022/03/24	103.3	48.14	79.2	48.53	47.95	24.1	27,333	0.09%	大買/
2022/03/23	70.2	47.65	20.1	47.75	48.50	50.1	28,160	0.18%
2022/03/22	233.9	47.78	203.4	47.58	47.40	30.6	27,779	0.11%	大買/大賣/
2022/03/21	53.2	46.71	113.4	46.55	47.20	-60.2	26,656	-0.23%	大賣/
2022/03/18	110.2	44.15	81	44.24	43.95	29.2	25,846	0.11%	大買/
2022/03/17	4	44.03	2.4	43.98	44.20	1.6	26,610	0.01%
2022/03/16	10	44.04	10	44.01	43.75	0	26,726	0.00%
2022/03/15	25	43.33	17	43.56	43.20	8	26,546	0.03%
2022/03/14	13.2	43.75	6.2	43.77	44.00	7	27,330	0.03%
2022/03/11	46.2	43.77	62	43.69	43.60	-15.9	27,832	-0.06%
2022/03/10	1.1	42.71	12.1	42.47	42.80	-11	27,391	-0.04%
2022/03/09	15.6	41.30	2.7	41.36	41.80	12.9	27,386	0.05%
2022/03/08	91.2	42.55	72	43.96	40.90	19.2	27,456	0.07%
2022/03/07	143.8	43.53	140	44.00	43.90	3.8	26,189	0.01%	大買/大賣/
2022/03/04	17	42.22	11	42.13	42.00	6	24,971	0.02%
2022/03/03	19.1	42.34	4	42.35	42.30	15.1	25,053	0.06%
2022/03/02	4.1	42.80	2.5	42.67	42.25	1.6	25,338	0.01%
2022/03/01	10.2	42.36	10	42.59	42.05	0.2	26,021	0.00%
2022/02/25	134	40.50	108	40.91	40.50	26	27,087	0.10%	大買/大賣/
2022/02/24	4.8	39.53	16	40.06	39.35	-11.2	27,790	-0.04%
2022/02/23	139	41.27	114	41.08	41.30	25	27,769	0.09%	大買/大賣/
2022/02/22	7.1	42.25	25.2	42.33	41.20	-18.1	27,786	-0.06%
2022/02/21	51.1	42.57	26	42.50	42.75	25.1	27,345	0.09%
2022/02/18	2	39.50	0	0.00	39.85	2	26,414	0.01%
2022/02/17	7	39.45	7	39.60	39.75	0	26,629	0.00%
2022/02/16	3	39.68	7	39.70	39.55	-4	26,832	-0.01%
2022/02/15	8	39.68	0	0.00	39.10	8	27,223	0.03%
2022/02/14	5	39.68	11	39.64	39.80	-6	28,130	-0.02%
2022/02/11	1	40.80	1	40.40	40.35	0	28,247	0.00%
2022/02/10	9	40.19	5	40.42	40.50	4	28,566	0.01%
2022/02/09	11	40.42	12	40.28	40.25	-1	29,265	0.00%
2022/02/08	3	39.92	0.1	39.90	40.00	2.9	29,287	0.01%
2022/02/07	3	39.63	6	39.22	39.85	-3	29,340	-0.01%
2022/01/26	3	36.85	3	37.10	37.00	0	29,320	0.00%
2022/01/25	4	37.15	12	37.38	36.75	-8	29,502	-0.03%
2022/01/24	20	37.08	12	37.11	37.10	8	29,595	0.03%
2022/01/21	7.3	38.90	7	38.62	38.15	0.3	29,608	0.00%
2022/01/20	8	38.71	33	38.84	39.25	-25	29,596	-0.08%
2022/01/19	27.1	38.40	12	38.66	38.25	15.1	29,578	0.05%
2022/01/18	6.3	39.10	10	39.75	38.80	-3.7	29,689	-0.01%
2022/01/17	6.3	39.46	0	0.00	39.45	6.3	29,911	0.02%
2022/01/14	174.1	39.95	230	39.48	40.00	-55.9	30,508	-0.18%	大買/大賣/
2022/01/13	19	39.87	52	39.89	40.00	-33	30,450	-0.11%
2022/01/12	7	38.29	10	38.17	38.45	-3	30,188	-0.01%
2022/01/11	5	38.51	1	38.25	38.15	4	30,146	0.01%
2022/01/10	5	38.78	8	39.02	38.90	-3	30,244	-0.01%
2022/01/07	7.3	39.28	10	39.10	39.05	-2.7	30,235	-0.01%
2022/01/06	14.3	39.73	15	39.97	39.75	-0.8	30,272	0.00%
2022/01/05	58	40.79	0	0.00	40.25	58	30,346	0.19%
2022/01/04	2.3	40.08	1	40.05	40.15	1.3	30,395	0.00%
2022/01/03	0.4	40.50	25	40.47	40.70	-24.6	30,572	-0.08%
2021/12/30	6	41.31	12	41.41	41.15	-6	30,805	-0.02%
2021/12/29	9	41.29	3	41.30	41.50	6	30,944	0.02%
2021/12/28	6	41.08	0	0.00	41.10	6	31,211	0.02%
2021/12/27	61.5	41.31	53	40.96	41.00	8.5	31,412	0.03%
2021/12/24	35.5	43.19	13	43.47	42.55	22.5	31,107	0.07%
2021/12/23	28	43.56	90	43.80	43.55	-62	30,878	-0.20%
2021/12/22	120.1	44.20	114	44.06	43.90	6.1	30,458	0.02%	大買/大賣/
2021/12/21	115.8	43.43	127.4	43.40	44.55	-11.6	29,872	-0.04%	大買/大賣/
2021/12/20	100.6	43.40	117.5	43.65	44.05	-16.9	28,816	-0.06%	大賣/
2021/12/17	135	41.41	112.4	41.70	41.70	22.6	26,866	0.08%	大買/大賣/
2021/12/16	6	39.40	17	39.34	39.40	-11	25,705	-0.04%
2021/12/15	10	40.07	2	39.80	39.95	8	25,899	0.03%
2021/12/14	18.2	39.91	24	39.76	39.65	-5.8	25,870	-0.02%
2021/12/13	74.5	40.27	68.1	40.28	40.90	6.4	25,432	0.03%
2021/12/10	16	39.01	17	38.98	38.50	-1	24,588	0.00%
2021/12/09	7	38.86	21	38.81	38.45	-14	24,644	-0.06%
2021/12/08	70	39.94	56	39.96	39.15	14	24,884	0.06%
2021/12/07	47	38.54	46.3	38.32	39.00	0.7	24,544	0.00%
2021/12/06	5	37.21	11.3	37.17	37.10	-6.3	23,937	-0.03%
2021/12/03	34	36.31	27	36.59	36.50	7	23,783	0.03%
2021/12/02	21	35.79	22	35.88	36.20	-1	23,710	0.00%
2021/12/01	3	34.92	5	35.09	35.40	-2	23,638	-0.01%
2021/11/30	61	35.06	50	34.97	35.10	11	23,681	0.05%
2021/11/29	211	35.09	283	34.98	35.10	-72	23,701	-0.30%	大買/大賣/
2021/11/26	12.6	36.71	18	36.46	36.25	-5.5	23,693	-0.02%
2021/11/25	250	38.13	255	38.05	38.15	-5	23,602	-0.02%	大買/大賣/
2021/11/24	251	37.38	302	36.12	37.40	-51	22,654	-0.23%	大買/大賣/
2021/11/23	187	35.12	78.3	35.19	35.20	108.7	21,411	0.51%	大買/鉅額交易
2021/11/22	8	32.85	13.2	33.21	33.40	-5.2	21,791	-0.02%
2021/11/19	14	33.21	11	33.13	32.85	3	21,762	0.01%
2021/11/18	23	33.95	4	34.00	33.90	19	21,745	0.09%
2021/11/17	21	34.11	2	33.85	33.85	19	21,904	0.09%
2021/11/16	19.3	34.49	20	34.05	34.10	-0.7	22,142	0.00%
2021/11/15	46	34.93	17	34.82	34.75	29	22,263	0.13%
2021/11/12	45	35.80	174	35.86	35.55	-129	22,815	-0.57%	大賣/鉅額交易
2021/11/11	187	37.44	62.3	36.43	36.25	124.7	22,815	0.55%	大買/鉅額交易
2021/11/10	36.3	35.15	1	34.95	34.95	35.3	22,256	0.16%
2021/11/09	39	35.46	11	35.63	35.70	28	22,466	0.12%
2021/11/08	35	36.36	45.3	36.43	36.25	-10.3	22,636	-0.05%
2021/11/05	14	34.60	0	0.00	34.30	14	22,459	0.06%
2021/11/04	12	35.28	2	36.23	35.15	10	22,738	0.04%
2021/11/03	31	35.78	27	35.79	35.70	4	23,539	0.02%
2021/11/02	0	0.00	4	35.61	35.15	-4	23,573	-0.02%
2021/11/01	16	35.37	17	35.01	35.20	-1	23,736	0.00%
2021/10/29	2	34.40	2.3	34.96	35.10	-0.3	23,880	0.00%
2021/10/28	20	34.57	10	35.13	34.85	10	23,908	0.04%
2021/10/27	22	35.26	21	35.27	35.30	1	24,131	0.00%
2021/10/26	35	35.54	38	35.18	35.60	-3	24,736	-0.01%
2021/10/25	2	34.40	8	34.74	35.05	-6	25,027	-0.02%
2021/10/22	11.7	34.78	5	33.73	33.70	6.7	25,424	0.03%
2021/10/21	24.1	36.69	29.1	36.84	36.90	-5	25,461	-0.02%
2021/10/20	9	36.42	3	36.05	36.05	6	25,804	0.02%
2021/10/19	0.1	36.50	2.4	36.60	36.60	-2.3	26,215	-0.01%
2021/10/18	7	35.86	14	36.03	36.40	-7	26,883	-0.03%
2021/10/15	4	36.30	11.8	36.43	36.30	-7.8	27,449	-0.03%
2021/10/14	56	36.24	69	36.33	36.35	-13	28,019	-0.05%
2021/10/12	74.2	36.92	95	36.83	36.10	-20.9	29,292	-0.07%
2021/10/08	31	38.17	1	37.40	37.00	30	30,189	0.10%
2021/10/07	17	37.81	18	38.09	38.30	-1	31,156	0.00%
2021/10/06	69	38.10	64	38.97	38.05	5	32,370	0.02%
2021/10/05	10	37.94	16	37.57	39.00	-6	33,509	-0.02%
2021/10/04	8.1	38.68	17	38.56	37.10	-8.9	34,130	-0.03%
2021/10/01	5.5	39.94	9	39.51	39.15	-3.5	35,544	-0.01%
2021/09/30	4	41.60	5	41.09	41.80	-1	37,175	0.00%
2021/09/29	11	40.60	7	40.55	40.35	4	38,748	0.01%
2021/09/28	7	41.44	2	41.58	41.45	5	41,331	0.01%
2021/09/27	5	42.38	5	42.27	42.35	0	44,443	0.00%
2021/09/24	5	41.65	2	41.70	41.75	3	49,121	0.01%
2021/09/23	11	40.85	12	41.25	41.25	-1	55,807	0.00%
2021/09/22	22	41.21	3	41.53	41.00	19	63,801	0.03%
2021/09/17	24	43.99	18	43.86	44.45	6	67,891	0.01%
2021/09/16	12	44.72	3	45.55	44.15	9	70,029	0.01%
2021/09/15	11	44.95	10	44.95	45.05	1	71,938	0.00%
2021/09/14	6	45.67	2	45.88	45.50	4	75,763	0.01%
2021/09/13	39	46.99	57.1	46.97	46.90	-18.1	79,590	-0.02%
2021/09/10	58.2	46.30	30.1	46.36	46.35	28.1	80,607	0.03%
2021/09/09	1	43.65	6	44.50	44.95	-5	81,642	-0.01%
2021/09/08	3	44.02	3	44.47	43.70	0	84,570	0.00%
2021/09/07	4	44.65	2	43.93	44.20	2	84,889	0.00%
2021/09/06	5	44.44	4	44.43	44.45	1	85,072	0.00%
2021/09/03	10	45.13	6	45.01	44.05	4	85,000	0.00%
2021/09/02	8	45.31	8	44.62	44.40	0	85,129	0.00%
2021/09/01	3.5	46.27	0	0.00	46.05	3.5	85,115	0.00%
2021/08/31	176.8	46.83	178	46.54	46.85	-1.3	85,070	0.00%	大買/大賣/
2021/08/30	19.3	46.24	34	46.54	46.40	-14.8	85,302	-0.02%
2021/08/27	41	45.93	983	46.16	45.85	-942	85,511	-1.10%	大賣/鉅額交易
2021/08/26	1,622	47.94	658	46.47	46.00	964	85,671	1.13%	大買/大賣/鉅額交易
2021/08/25	1	43.65	3	43.95	44.10	-2	85,317	0.00%
2021/08/24	6	43.99	2	44.30	44.00	4	89,217	0.00%
2021/08/23	3	44.37	4	44.24	44.10	-1	93,474	0.00%
2021/08/20	270	43.33	288	42.92	43.40	-18	96,058	-0.02%	大買/大賣/
2021/08/19	59	44.24	38	44.09	42.75	21	98,816	0.02%
2021/08/18	42.5	43.29	54.2	43.38	45.40	-11.7	100,762	-0.01%
2021/08/17	21	45.28	22.2	45.82	44.30	-1.2	102,491	0.00%
2021/08/16	14.2	47.76	2	48.10	47.80	12.2	106,682	0.01%
2021/08/13	157	47.81	157	48.98	47.80	0	111,289	0.00%	大買/大賣/
2021/08/12	7	48.73	13.4	48.46	49.30	-6.4	115,351	-0.01%
2021/08/11	14	48.06	36	48.11	47.00	-22	118,096	-0.02%
2021/08/10	26	48.13	6	47.53	47.30	20	119,720	0.02%
2021/08/09	48.1	49.06	78.5	49.32	48.85	-30.4	121,383	-0.03%
2021/08/06	24.1	47.46	75	46.81	47.00	-50.9	123,407	-0.04%
2021/08/05	59	47.54	78	47.04	47.15	-19	126,196	-0.02%
2021/08/04	83.1	48.95	34	48.91	48.60	49.1	129,263	0.04%
2021/08/03	25	48.70	23	48.70	48.75	2	134,933	0.00%
2021/08/02	14	48.86	27	49.26	49.25	-13	138,109	-0.01%
2021/07/30	39	49.08	65	49.59	48.90	-26	142,440	-0.02%
2021/07/29	62	47.74	55	47.70	48.90	7	146,402	0.00%
2021/07/28	19	46.67	32	47.00	46.90	-13	148,860	-0.01%
2021/07/27	39.1	47.69	92	47.02	46.50	-52.9	151,587	-0.03%
2021/07/26	85	49.01	37	48.88	48.55	48	154,472	0.03%
2021/07/23	20.3	49.27	25.2	49.91	50.40	-4.9	157,355	0.00%
2021/07/22	17.3	48.97	23.3	49.26	48.20	-6	158,348	0.00%
2021/07/21	19	51.16	24	51.29	49.30	-5	159,661	0.00%
2021/07/20	22.5	52.36	47	51.96	51.50	-24.5	159,499	-0.02%
2021/07/19	28	53.48	35	53.97	53.10	-7	159,337	0.00%
2021/07/16	33	53.09	31	53.16	53.00	2	159,322	0.00%
2021/07/15	23	52.96	92	52.76	54.40	-69	159,147	-0.04%
2021/07/14	98	50.88	78	51.15	50.70	20	158,637	0.01%
2021/07/13	113.3	54.52	167	53.50	52.60	-53.7	158,188	-0.03%	大買/大賣/
2021/07/12	133	58.62	90	58.38	57.40	43	157,356	0.03%	大買/
2021/07/09	54.2	57.19	29	57.33	56.50	25.2	156,798	0.02%
2021/07/08	100.5	57.61	145	57.97	58.50	-44.5	156,468	-0.03%	大賣/
2021/07/07	255.5	57.17	161	58.21	56.50	94.5	155,332	0.06%	大買/大賣/
2021/07/06	65	60.78	154	60.32	59.60	-89	155,560	-0.06%	大賣/
2021/07/05	194.5	62.30	168	62.33	61.30	26.5	156,896	0.02%	大買/大賣/
2021/07/02	1,192	60.01	1,166.6	60.31	60.10	25.4	154,581	0.02%	大買/大賣/
2021/07/01	900.1	59.79	846.1	61.55	58.80	54	153,370	0.04%	大買/大賣/
2021/06/30	804.3	62.36	756.4	62.71	61.20	47.9	151,103	0.03%	大買/大賣/
2021/06/29	967.7	58.66	885	58.84	59.50	82.7	147,776	0.06%	大買/大賣/
2021/06/28	520.7	53.45	991.1	53.00	55.70	-470.4	141,237	-0.33%	大買/大賣/鉅額交易
2021/06/25	119	51.54	172	52.45	50.70	-53	136,878	-0.04%	大買/大賣/
2021/06/24	506.2	50.71	116.2	50.99	50.60	390	135,237	0.29%	大買/大賣/鉅額交易
2021/06/23	425	51.37	435.1	50.84	48.25	-10.1	133,347	-0.01%	大買/大賣/
2021/06/22	198.7	50.64	203.2	51.08	51.70	-4.5	130,040	0.00%	大買/大賣/
2021/06/21	51.4	47.97	215	47.29	47.00	-163.6	125,972	-0.13%	大賣/鉅額交易
2021/06/18	193	51.34	172	50.72	50.00	21	124,583	0.02%	大買/大賣/
2021/06/17	220	52.58	216	52.94	50.80	4	123,048	0.00%	大買/大賣/
2021/06/16	46.4	50.91	35.5	51.48	50.40	10.9	120,480	0.01%
2021/06/15	32.6	49.95	82.3	48.20	50.60	-49.7	120,113	-0.04%
2021/06/11	30	47.50	255	46.31	47.20	-225	119,897	-0.19%	大賣/鉅額交易
2021/06/10	13.6	45.67	15.2	46.61	47.10	-1.7	120,284	0.00%
2021/06/09	40	47.00	35	47.51	46.80	5	120,431	0.00%
2021/06/08	34.4	48.07	32.4	48.63	48.55	2	120,709	0.00%
2021/06/07	48	46.27	382	46.15	47.20	-334	120,863	-0.28%	大賣/鉅額交易
2021/06/04	11	50.25	27	50.33	49.95	-16	120,690	-0.01%
2021/06/03	79.2	51.93	48	51.75	51.60	31.2	121,601	0.03%
2021/06/02	138.2	52.58	93.7	52.44	52.70	44.5	121,644	0.04%	大買/
2021/06/01	310	53.23	344.1	53.20	53.30	-34.1	122,374	-0.03%	大買/大賣/
2021/05/31	330.3	52.23	876.1	52.10	52.40	-545.8	121,105	-0.45%	大買/大賣/鉅額交易
2021/05/28	2,068	48.58	1,463	48.55	48.70	605	118,089	0.51%	大買/大賣/鉅額交易
2021/05/27	213	45.54	166	45.80	44.30	47	116,115	0.04%	大買/大賣/
2021/05/26	133	43.64	476	43.55	44.10	-343	114,060	-0.30%	大買/大賣/鉅額交易
2021/05/25	149	44.11	142	44.24	44.00	7	113,252	0.01%	大買/大賣/
2021/05/24	847	46.04	835	46.37	45.05	12	113,497	0.01%	大買/大賣/
2021/05/21	621	45.90	560.2	43.57	46.15	60.8	110,303	0.06%	大買/大賣/
2021/05/20	1,844.1	43.23	1,890	44.49	43.00	-46	105,867	-0.04%	大買/大賣/
2021/05/19	96	44.60	174	44.83	45.00	-78	101,894	-0.08%	大賣/
2021/05/18	90	40.04	79	40.41	40.95	11	99,356	0.01%
2021/05/17	262.2	37.76	212	37.51	37.25	50.2	97,397	0.05%	大買/大賣/
2021/05/14	483.2	41.70	117	43.35	41.35	366.2	95,502	0.38%	大買/大賣/鉅額交易
2021/05/13	184.2	46.75	171	47.10	45.90	13.2	92,554	0.01%	大買/大賣/
2021/05/12	180.2	55.27	231	54.13	51.00	-50.8	89,797	-0.06%	大買/大賣/
2021/05/11	362.4	59.83	362	59.27	56.60	0.4	86,567	0.00%	大買/大賣/
2021/05/10	1,222.1	56.40	546.1	55.03	57.40	675.9	80,795	0.84%	大買/大賣/鉅額交易
2021/05/07	982	51.26	1,558	50.05	52.20	-576	77,653	-0.74%	大買/大賣/鉅額交易
2021/05/06	145	46.86	95.3	47.02	47.50	49.7	73,184	0.07%	大買/
2021/05/05	1,022	43.18	1,072	43.13	43.20	-50	68,736	-0.07%	大買/大賣/
2021/05/04	320.1	41.83	115	40.45	39.30	205.1	66,023	0.31%	大買/大賣/鉅額交易
2021/05/03	939	45.10	270	44.23	42.65	669	62,948	1.06%	大買/大賣/鉅額交易
2021/04/29	181	40.90	176	41.90	42.60	5	59,681	0.01%	大買/大賣/
2021/04/28	897.5	39.53	961	38.79	38.75	-63.5	56,519	-0.11%	大買/大賣/
2021/04/27	80	39.43	255	39.86	40.00	-175	55,435	-0.32%	大賣/鉅額交易
2021/04/26	74	38.49	32	38.82	39.25	42	53,702	0.08%
2021/04/23	24	34.72	2.6	34.47	35.70	21.4	53,554	0.04%
2021/04/22	92	37.79	74	38.44	36.25	18	53,573	0.03%
2021/04/21	56	34.87	132	33.77	35.40	-76	53,448	-0.14%	大賣/
2021/04/20	49	33.47	62	33.62	34.50	-13	53,279	-0.02%
2021/04/19	91.4	34.11	94	33.25	34.70	-2.6	53,408	0.00%
2021/04/16	102	31.09	119.1	30.85	31.55	-17.1	53,007	-0.03%	大買/大賣/
2021/04/15	230	28.80	141.9	29.03	28.70	88.1	52,922	0.17%	大買/大賣/
2021/04/14	152	26.69	143	27.06	27.80	9	53,582	0.02%	大買/大賣/
2021/04/13	196	27.82	193	27.92	27.40	3	55,897	0.01%	大買/大賣/
2021/04/12	149	28.53	119	28.56	29.00	30	59,126	0.05%	大買/大賣/
2021/04/09	316	26.80	1,907	27.33	26.80	-1,591	58,542	-2.72%	大買/大賣/鉅額交易
2021/04/08	1,604	24.95	338	24.95	24.95	1,266	56,092	2.26%	大買/大賣/鉅額交易
2021/04/07	259	22.73	232	22.93	22.70	27	56,933	0.05%	大買/大賣/
2021/04/06	185	22.37	212	21.58	22.70	-27	56,288	-0.05%	大買/大賣/
2021/04/01	155	20.58	151	20.79	20.75	4	54,838	0.01%	大買/大賣/
2021/03/31	109	18.90	72	19.06	19.50	37	52,181	0.07%	大買/
2021/03/30	1	18.20	7	18.24	18.30	-6	51,223	-0.01%
2021/03/29	9	18.22	21	18.30	18.30	-12	52,583	-0.02%
2021/03/25	17	17.94	16	17.80	17.55	1	58,787	0.00%
2021/03/24	12	17.35	0	0.00	17.30	12	58,813	0.02%
2021/03/23	3	17.85	5	17.88	17.55	-2	59,227	0.00%
2021/03/22	3	17.75	3	17.70	17.70	0	60,007	0.00%
2021/03/19	7	17.71	2	17.73	17.50	5	61,924	0.01%
2021/03/18	31	17.90	18	17.81	17.75	13	63,665	0.02%
2021/03/17	13	17.92	13	17.86	17.85	0	66,518	0.00%
2021/03/16	4.1	17.77	28	17.83	17.75	-23.9	67,843	-0.04%
2021/03/15	77	18.54	10	18.35	18.35	67	67,472	0.10%
2021/03/12	22	18.44	29	18.43	18.75	-7	67,060	-0.01%
2021/03/11	2	18.33	1	18.20	18.25	1	66,686	0.00%
2021/03/10	7	18.22	14	18.24	18.20	-7	66,651	-0.01%
2021/03/09	205	18.53	205	18.80	18.40	0	66,366	0.00%	大買/大賣/
2021/03/08	185	18.09	209	18.04	18.10	-24	65,151	-0.04%	大買/大賣/
2021/03/05	164	18.17	30	18.17	17.85	134	64,811	0.21%	大買/鉅額交易
2021/03/04	155	18.59	57	18.54	18.60	98	63,711	0.15%	大買/
2021/03/03	24	17.87	27	18.00	17.75	-3	61,301	0.00%
2021/03/02	21	17.59	31.9	17.64	17.30	-10.9	60,155	-0.02%
2021/02/26	28	17.41	13	17.52	17.45	15	59,714	0.03%
2021/02/25	18	17.21	22	17.23	17.45	-4	58,896	-0.01%
2021/02/24	176	17.27	103	17.27	16.50	73	58,000	0.13%	大買/大賣/
2021/02/23	21	16.69	66.2	16.77	17.20	-45.2	55,364	-0.08%
2021/02/22	7	15.56	19	15.56	15.65	-12	54,002	-0.02%
2021/02/19	11	15.33	27	15.21	15.45	-16	53,465	-0.03%
2021/02/18	23	15.19	8	14.73	15.40	15	52,997	0.03%
2021/02/17	22	14.27	59	14.02	14.25	-37	52,242	-0.07%
2021/02/05	3	13.43	5	13.40	13.40	-2	51,850	0.00%
2021/02/04	27	13.59	0	0.00	13.65	27	51,731	0.05%
2021/02/03	11	13.70	1	13.80	13.70	10	51,751	0.02%
2021/02/02	20	13.95	1	14.00	14.20	19	51,453	0.04%
2021/02/01	4	13.49	14.1	13.62	13.80	-10.1	51,289	-0.02%
2021/01/29	1	13.70	1	14.15	13.60	0	51,075	0.00%
2021/01/28	24	14.02	3	13.90	13.90	21	51,168	0.04%
2021/01/27	10	14.75	0	0.00	14.40	10	51,213	0.02%
2021/01/26	0	0.00	8	15.01	14.85	-8	51,226	-0.02%
2021/01/25	2	15.38	91	15.50	15.25	-89	51,006	-0.17%
2021/01/22	4	14.78	1	15.00	15.25	3	50,670	0.01%
2021/01/21	1	14.95	6	14.90	14.90	-5	50,387	-0.01%
2021/01/20	4	14.75	1	14.75	14.60	3	50,138	0.01%
2021/01/19	1	15.80	96	15.55	15.35	-95	49,711	-0.19%
2021/01/18	7	15.10	62	15.05	15.10	-55	49,391	-0.11%
2021/01/15	0	0.00	28	15.85	15.70	-28	48,895	-0.06%
2021/01/14	23	16.58	37.7	16.52	16.40	-14.7	48,484	-0.03%
2021/01/13	27	15.87	34	15.87	16.10	-7	47,717	-0.01%
2021/01/12	82	15.93	166	15.74	15.70	-84	47,363	-0.18%	大賣/
2021/01/11	11	16.70	4	16.94	16.65	7	46,697	0.01%
2021/01/08	62	16.49	53	16.79	16.80	9	46,275	0.02%
2021/01/07	151	16.90	154	17.57	16.85	-3	45,602	-0.01%	大買/大賣/
2021/01/06	1,145	17.67	1,255	18.18	17.65	-110	44,235	-0.25%	大買/大賣/鉅額交易
2021/01/05	123	17.73	87	17.83	17.80	36	41,253	0.09%	大買/
2021/01/04	297	16.49	100	16.37	16.50	197	37,384	0.53%	大買/鉅額交易
2020/12/31	84	15.40	49	15.57	15.75	35	35,812	0.10%
2020/12/30	15	15.88	48	15.96	15.50	-33	35,197	-0.09%
2020/12/29	152	15.42	40	15.54	15.35	112	33,981	0.33%	大買/鉅額交易
2020/12/28	97	15.09	9	15.16	15.00	88	32,612	0.27%
2020/12/25	264	15.54	46.9	15.66	15.50	217.1	31,474	0.69%	大買/鉅額交易
2020/12/24	43	15.65	125.6	15.86	15.50	-82.6	30,591	-0.27%	大賣/
2020/12/23	32	15.38	28	15.45	16.00	4	29,622	0.01%
2020/12/22	229	16.59	273	16.39	15.20	-44	28,061	-0.16%	大買/大賣/
2020/12/21	193	15.50	226.2	15.48	15.75	-33.2	24,162	-0.14%	大買/大賣/
2020/12/18	200	14.30	142	14.34	14.35	58	21,095	0.27%	大買/大賣/
2020/12/17	2	14.28	0	0.00	14.20	2	20,410	0.01%
2020/12/16	4	14.26	6	14.37	14.25	-2	19,874	-0.01%
2020/12/15	42	14.69	16	14.48	14.15	26	18,916	0.14%
2020/12/14	25	14.22	49	14.14	14.30	-24	17,025	-0.14%
2020/12/11	72	13.68	49	13.73	13.75	23	14,796	0.16%
2020/12/10	0	0.00	13.9	12.49	12.85	-13.9	11,829	-0.12%
2020/12/09	2	11.70	3.7	11.69	11.70	-1.7	10,342	-0.02%
2020/12/08	0	0.00	1	12.05	11.90	-1	10,395	-0.01%
2020/12/07	0	0.00	1	12.10	12.10	-1	10,456	-0.01%
2020/12/04	11	12.10	3	12.03	12.05	8	10,470	0.08%
2020/12/03	0	0.00	15	12.00	11.70	-15	10,500	-0.14%
2020/12/02	12	11.80	15	11.85	11.80	-3	10,700	-0.03%
2020/12/01	5	11.91	30	11.85	11.90	-25	10,639	-0.23%
2020/11/30	34	12.01	91	11.99	12.05	-57	10,467	-0.54%
2020/11/27	20	11.60	0	0.00	11.70	20	9,940	0.20%
2020/11/26	5	11.29	73	11.45	11.35	-68	9,580	-0.71%
2020/11/25	6	11.21	25	11.18	11.20	-19	9,397	-0.20%
2020/11/24	11	10.99	14	10.94	11.00	-3	8,983	-0.03%
2020/11/23	166	10.97	9	10.76	11.05	157	8,851	1.77%	大買/鉅額交易
2020/11/20	5	10.45	2	10.50	10.45	3	8,295	0.04%
2020/11/18	0	0.00	5	10.25	10.25	-5	8,113	-0.06%
2020/11/17	0	0.00	15	10.12	10.15	-15	8,056	-0.19%
2020/11/16	2	10.05	0	0.00	10.00	2	8,069	0.02%
2020/11/13	0	0.00	25	10.17	10.20	-25	8,005	-0.31%
2020/11/11	1	10.40	0	0.00	10.45	1	7,943	0.01%
2020/11/10	30	10.35	0	0.00	10.25	30	7,849	0.38%
2020/11/09	0	0.00	10	10.35	10.30	-10	7,764	-0.13%
2020/11/06	3	10.20	0	0.00	10.20	3	7,675	0.04%
2020/11/05	50	10.50	84	10.49	10.20	-34	7,639	-0.45%
2020/11/04	20	10.19	19	10.29	10.40	1	7,326	0.01%
2020/11/03	0	0.00	11	10.22	10.00	-11	7,010	-0.16%
2020/11/02	2	9.83	2	9.84	9.83	0	6,761	0.00%
2020/10/30	2	9.95	21	9.96	9.85	-19	6,734	-0.28%
2020/10/27	5	10.15	3	10.18	10.15	2	6,561	0.03%
2020/10/26	20	10.00	0	0.00	10.00	20	6,471	0.31%
2020/10/22	45	10.23	15	10.24	10.15	30	6,408	0.47%
2020/10/21	0	0.00	24.5	10.08	9.99	-24.5	6,228	-0.39%
2020/10/19	0	0.00	2	9.99	9.83	-2	6,163	-0.03%
2020/10/16	21	9.82	7	9.82	9.68	14	6,042	0.23%
2020/10/15	8	10.00	0	0.00	9.95	8	5,996	0.13%
2020/10/14	0	0.00	15	10.10	10.15	-15	5,953	-0.25%
2020/10/13	9	9.89	1	9.87	9.88	8	5,855	0.14%
2020/10/12	3	9.92	3	9.94	9.99	0	5,903	0.00%
2020/10/08	22	9.85	0	0.00	9.78	22	5,847	0.38%
2020/10/07	14	9.90	14	9.70	9.90	0	5,832	0.00%
2020/09/24	0	0.00	8	9.19	9.17	-8	5,766	-0.14%
2020/09/23	0	0.00	48	9.56	9.50	-48	5,670	-0.85%
2020/09/21	5	10.00	2	10.05	9.90	3	5,528	0.05%
2020/09/18	5	9.97	4	10.00	9.87	1	5,433	0.02%
2020/09/17	5	9.96	0	0.00	9.86	5	5,370	0.09%
2020/09/16	3	10.05	9	10.13	10.20	-6	5,064	-0.12%
2020/09/15	1	10.10	2	10.10	10.20	-1	5,003	-0.02%
2020/09/14	5	10.30	1	10.50	10.30	4	4,917	0.08%
2020/09/11	30	10.53	0	0.00	10.30	30	4,782	0.63%
2020/09/10	37	10.62	1	10.65	10.55	36	4,457	0.81%
2020/09/09	2	10.20	12	10.51	10.65	-10	4,283	-0.23%
2020/09/08	18	10.28	10	10.40	10.25	8	4,044	0.20%
2020/09/07	14	9.90	17	10.18	10.40	-3	3,675	-0.08%
2020/09/04	2	9.45	0	0.00	9.46	2	3,309	0.06%
2020/09/03	2	9.43	1	9.42	9.37	1	3,253	0.03%
2020/09/02	1	9.35	0	0.00	9.36	1	3,213	0.03%
2020/09/01	1	9.19	1	9.18	9.19	0	3,220	0.00%
2020/08/31	50	8.95	7	9.00	9.32	43	3,231	1.33%
2020/08/28	1	8.75	0	0.00	8.75	1	3,043	0.03%
2020/08/27	3	8.82	5	8.93	8.88	-2	3,019	-0.07%
2020/08/26	2	8.66	5	8.66	8.61	-3	2,830	-0.11%
2020/08/21	0	0.00	3	8.28	8.29	-3	2,894	-0.10%
2020/08/20	3	8.07	0	0.00	8.07	3	2,986	0.10%
2020/08/18	0	0.00	2	8.54	8.45	-2	2,881	-0.07%
2020/08/17	0	0.00	33	8.49	8.57	-33	2,847	-1.16%
2020/08/14	0	0.00	2	8.25	8.35	-2	2,786	-0.07%
2020/08/12	30	8.12	0	0.00	8.15	30	2,734	1.10%
2020/08/11	0	8.16	0	0.00	8.18	0	2,744	0.00%
2020/07/30	2	8.05	0	0.00	8.05	2	2,804	0.07%
2020/07/29	0	0.00	0.3	8.01	8.06	-0.3	2,811	-0.01%
2020/07/24	0	0.00	22	8.32	8.22	-22	2,983	-0.74%
2020/07/20	24	8.13	0	0.00	8.12	24	3,014	0.80%
2020/07/15	20	8.08	0	0.00	8.06	20	2,958	0.68%
2020/07/06	3	8.20	0.3	8.22	8.27	2.7	3,132	0.09%
2020/07/03	5	8.14	0	0.00	8.23	5	3,127	0.16%
2020/07/02	3	8.22	0	0.00	8.20	3	3,139	0.10%
2020/06/24	0	0.00	4	8.30	8.28	-4	3,199	-0.13%
2020/06/23	1	8.40	3	8.53	8.36	-2	3,233	-0.06%
2020/06/22	0	0.00	2	8.30	8.46	-2	3,286	-0.06%
2020/06/18	1	8.17	0	0.00	8.22	1	3,330	0.03%
2020/06/17	3	8.19	0	0.00	8.22	3	3,388	0.09%
2020/06/08	2	8.45	0	0.00	8.45	2	3,934	0.05%
2020/06/05	3	8.20	50	8.24	8.24	-47	3,877	-1.21%
2020/05/29	0	0.00	11	7.94	7.80	-11	3,933	-0.28%
2020/05/28	6	8.23	0	0.00	8.14	6	3,929	0.15%
2020/05/27	0	0.00	6	7.66	7.79	-6	3,835	-0.16%
2020/05/19	4	7.33	27	7.34	7.26	-23	3,776	-0.61%
2020/05/13	0	0.00	10	7.50	7.50	-10	3,717	-0.27%
2020/05/07	20	7.34	0	0.00	7.38	20	3,694	0.54%
2020/05/05	0	0.00	6	7.49	7.42	-6	3,720	-0.16%
2020/05/04	0	0.00	1	7.46	7.42	-1	3,728	-0.03%
2020/04/30	1	7.83	0	0.00	7.83	1	3,666	0.03%
2020/04/28	0	0.00	50	7.31	7.27	-50	3,708	-1.35%
2020/04/27	0	0.00	50	7.16	7.16	-50	3,850	-1.30%
2020/04/15	0	0.00	60	7.28	7.25	-60	3,749	-1.60%
2020/04/09	0	0.00	2	7.20	7.15	-2	3,878	-0.05%
2020/04/07	15	6.73	0	0.00	6.74	15	3,962	0.38%
2020/04/06	1	6.67	0	0.00	6.67	1	4,155	0.02%
2020/04/01	2	6.89	0	0.00	6.80	2	4,209	0.05%
2020/03/26	2	6.52	0	0.00	6.53	2	4,342	0.05%
2020/03/20	0	0.00	2	5.94	5.94	-2	4,280	-0.05%
2020/03/17	0	0.00	2	6.31	6.21	-2	4,242	-0.05%
2020/03/16	0	0.00	1	7.13	6.75	-1	4,161	-0.02%
2020/03/13	50	7.00	0	0.00	7.15	50	4,089	1.22%
2020/03/12	52	7.99	0	0.00	7.74	52	3,916	1.33%
2020/03/09	100	8.93	0	0.00	8.90	100	3,663	2.73%
2020/03/04	0	0.00	2	9.30	9.30	-2	3,569	-0.06%
2020/02/20	0	0.00	1	9.46	9.48	-1	3,554	-0.03%
2020/02/19	1	9.46	0	0.00	9.45	1	3,569	0.03%
2020/02/12	0	0.00	60	9.33	9.44	-60	3,658	-1.64%
2020/02/11	2	9.26	40	9.28	9.29	-38	3,678	-1.03%
2020/02/10	0	0.00	60	9.25	9.22	-60	3,699	-1.62%
2020/02/06	0	0.00	40	9.50	9.52	-40	4,194	-0.95%
2020/01/31	42	9.29	0	0.00	9.32	42	4,116	1.02%
2020/01/30	0	0.00	84	9.37	9.32	-84	4,022	-2.09%
2020/01/20	0	0.00	60	10.21	10.25	-60	3,853	-1.56%
2020/01/17	0	0.00	40	10.25	10.30	-40	3,816	-1.05%
2020/01/10	0	0.00	1	10.25	10.30	-1	3,835	-0.03%
2020/01/07	0	0.00	1	10.30	10.30	-1	3,887	-0.03%
2020/01/03	3	10.60	0	0.00	10.50	3	3,944	0.08%
2020/01/02	21	10.75	0	0.00	10.75	21	3,871	0.54%
2019/12/31	43	10.67	0	0.00	10.65	43	3,837	1.12%
2019/12/30	2	10.65	0	0.00	10.60	2	3,759	0.05%
2019/12/27	40	10.30	8	10.30	10.35	32	3,581	0.89%
2019/12/26	0	0.00	0.2	10.10	10.15	-0.2	3,499	-0.01%
2019/12/23	40	10.25	0	0.00	10.25	40	3,387	1.18%
2019/12/20	80	10.10	0	0.00	10.05	80	3,352	2.39%
2019/12/19	22	10.10	0	0.00	10.15	22	3,327	0.66%
2019/12/18	100	10.12	0	0.00	10.15	100	3,320	3.01%
2019/12/17	5	10.05	5	10.20	10.10	0	3,275	0.00%
2019/12/16	6	10.00	0	0.00	9.99	6	3,207	0.19%
2019/11/19	0	0.00	6	9.46	9.47	-6	2,982	-0.20%
2019/11/11	0	0.00	8.5	9.51	9.46	-8.5	3,257	-0.26%
2019/11/06	1	10.10	0	0.00	9.86	1	3,246	0.03%
2019/11/04	1	9.36	0	0.00	9.36	1	2,873	0.03%
2019/10/31	0	0.00	6	9.10	9.09	-6	2,913	-0.21%
2019/10/22	0.5	9.33	0	0.00	9.36	0.5	3,091	0.02%
2019/10/21	2	9.36	0	0.00	9.40	2	3,119	0.06%
2019/10/18	1	9.05	0	0.00	9.08	1	3,208	0.03%
2019/10/08	0	0.00	3	9.45	9.45	-3	3,147	-0.10%
2019/10/07	3	9.33	0	0.00	9.32	3	3,152	0.10%
2019/10/03	0	0.00	1	9.58	9.54	-1	3,133	-0.03%
2019/09/25	0	0.00	8.5	9.94	9.94	-8.5	3,226	-0.26%
2019/09/17	0	0.00	1	10.25	10.20	-1	3,351	-0.03%
2019/09/10	1	10.05	0	0.00	10.05	1	3,487	0.03%
2019/09/02	0	0.00	7.1	9.96	10.00	-7.1	3,471	-0.21%
2019/08/28	5	9.87	0	0.00	9.83	5	3,513	0.14%
2019/08/23	0	0.00	1	9.96	10.00	-1	3,544	-0.03%
2019/08/22	1	9.99	2	9.98	9.97	-1	3,558	-0.03%
2019/08/20	0	0.00	2	10.05	10.05	-2	3,924	-0.05%
2019/08/16	2	9.79	0	0.00	9.76	2	3,990	0.05%
2019/08/08	5	10.00	0	0.00	9.99	5	4,068	0.12%
2019/07/25	0	0.00	1	10.60	10.60	-1	5,543	-0.02%
2019/07/22	2	10.75	0	0.00	10.80	2	5,714	0.03%
2019/07/03	2	10.55	0	10.50	10.55	2	7,105	0.03%
2019/07/02	0	0.00	2	10.65	10.70	-2	7,240	-0.03%
2019/06/24	0	0.00	2.4	10.69	10.65	-2.4	7,617	-0.03%
2019/06/21	0	0.00	3	10.65	10.65	-3	7,609	-0.04%
2019/06/20	0	0.00	4	10.50	10.50	-4	7,635	-0.05%
2019/06/18	0	0.00	1	10.35	10.30	-1	7,832	-0.01%
2019/06/17	6	10.40	0	0.00	10.40	6	8,077	0.07%
2019/05/31	2	10.43	0	0.00	10.40	2	9,298	0.02%
2019/05/29	6	10.45	0	0.00	10.45	6	9,685	0.06%
2019/05/27	4	10.49	0	0.00	10.35	4	9,845	0.04%
2019/05/23	3	10.85	0	0.00	10.80	3	9,900	0.03%
2019/05/14	0	0.00	3	11.10	11.05	-3	10,605	-0.03%
2019/05/10	3	10.55	0	0.00	10.60	3	11,052	0.03%
2019/05/06	15	11.57	0	0.00	11.20	15	10,971	0.14%
2019/05/03	0	0.00	2	11.80	11.85	-2	10,577	-0.02%
2019/04/29	1	12.20	0	0.00	12.05	1	10,108	0.01%
2019/04/25	0	0.00	10	12.54	12.55	-10	9,951	-0.10%
2019/04/23	0	0.00	5	12.20	12.45	-5	9,537	-0.05%
2019/04/11	5	11.90	0	0.00	11.90	5	9,227	0.05%
2019/04/08	0	0.00	101	11.90	11.85	-101	9,048	-1.12%	大賣/鉅額交易
2019/04/03	0	0.00	499	11.55	11.70	-499	8,878	-5.62%	大賣/鉅額交易
2019/03/29	5	11.40	0	0.00	11.40	5	8,681	0.06%
2019/03/25	300	11.40	0	0.00	11.40	300	8,594	3.49%	大買/鉅額交易
2019/03/22	2	11.50	2	11.65	11.55	0	8,526	0.00%
2019/03/21	300	11.75	0	0.00	11.75	300	8,418	3.56%	大買/鉅額交易
2019/03/20	0	0.00	2	11.75	11.70	-2	8,396	-0.02%
2019/03/19	2	12.00	0	0.00	11.95	2	8,157	0.02%
2019/02/15	5	12.00	0	0.00	11.90	5	6,849	0.07%
2019/01/30	2	11.60	0	0.00	11.65	2	5,995	0.03%
2019/01/23	0	0.00	3	11.15	11.20	-3	5,744	-0.05%
2019/01/21	0	0.00	1	11.05	11.10	-1	5,859	-0.02%
2019/01/14	3	10.70	15	10.75	10.75	-12	6,380	-0.19%
2019/01/11	0	0.00	15	10.85	10.90	-15	6,485	-0.23%
2019/01/09	31	11.10	1	11.20	11.20	30	6,402	0.47%
2018/12/20	0	0.00	1	11.00	11.00	-1	7,110	-0.01%
2018/12/06	0	0.00	1	11.75	11.40	-1	8,298	-0.01%
2018/12/05	4	11.81	1	12.10	11.85	3	8,402	0.04%
2018/12/03	1	11.80	2	11.80	11.90	-1	8,343	-0.01%
2018/11/29	3	11.73	0	0.00	11.80	3	8,448	0.04%
2018/11/21	0	0.00	8	11.30	11.35	-8	9,185	-0.09%
2018/11/08	5	11.85	0	0.00	11.85	5	11,604	0.04%
2018/10/31	0	0.00	3	11.75	11.75	-3	13,635	-0.02%
2018/10/30	5	11.50	0	0.00	11.55	5	13,767	0.04%
2018/10/29	0	0.00	1	11.50	11.50	-1	13,966	-0.01%
2018/10/23	5	12.35	0	0.00	12.25	5	13,825	0.04%
2018/10/16	0	0.00	5	13.40	13.20	-5	14,446	-0.03%
2018/10/12	10	13.05	0	0.00	13.10	10	14,495	0.07%
2018/10/03	0	0.00	14	14.45	14.10	-14	14,705	-0.10%
2018/09/27	0	0.00	5	14.60	14.75	-5	14,525	-0.03%
2018/09/25	19	14.40	0	0.00	14.40	19	14,220	0.13%
2018/09/20	0	0.00	4	13.80	13.95	-4	14,010	-0.03%
2018/09/19	2	14.05	0	0.00	14.05	2	13,927	0.01%
2018/09/12	0	0.00	3	13.20	13.25	-3	14,253	-0.02%
2018/09/11	3	12.93	0	0.00	13.15	3	14,359	0.02%
2018/09/10	4	12.95	0	0.00	13.00	4	14,316	0.03%
2018/09/07	0	0.00	5	13.41	13.50	-5	14,138	-0.04%
2018/09/06	2	13.25	0	0.00	13.15	2	14,021	0.01%
2018/09/05	0	0.00	8	13.65	13.65	-8	13,890	-0.06%
2018/09/04	0	0.00	2	13.80	13.80	-2	13,909	-0.01%
2018/09/03	3	13.77	0	0.00	13.65	3	13,905	0.02%
2018/08/31	4	14.05	0	0.00	14.00	4	13,911	0.03%
2018/08/30	2	14.30	0	0.00	14.30	2	13,778	0.01%
2018/08/29	2	14.05	5	13.95	14.00	-3	13,775	-0.02%
2018/08/27	0	0.00	5	14.89	14.95	-5	13,489	-0.04%
2018/08/24	3	15.02	0	0.00	15.05	3	13,586	0.02%
2018/08/23	1	15.50	0	0.00	15.50	1	13,303	0.01%
2018/08/22	4	15.20	0	0.00	15.00	4	13,059	0.03%
2018/08/21	0	0.00	8	15.13	15.05	-8	12,971	-0.06%
2018/08/20	3	14.65	8	14.75	14.55	-5	12,662	-0.04%
2018/08/17	2	15.05	0	0.00	15.00	2	12,321	0.02%
2018/08/16	5	14.96	3	15.42	15.35	2	12,002	0.02%
2018/08/15	10	15.54	88	15.64	15.60	-78	11,641	-0.67%
2018/08/14	3	15.50	33	14.98	15.60	-30	11,049	-0.27%
2018/08/13	24	14.71	4	14.75	14.45	20	10,062	0.20%
2018/08/10	1	14.40	43	14.29	14.25	-42	9,425	-0.45%
2018/08/08	3	13.95	10	13.90	13.90	-7	9,088	-0.08%
2018/08/07	0	0.00	10	14.10	14.05	-10	8,963	-0.11%
2018/08/06	0	0.00	1.7	14.11	14.15	-1.7	8,948	-0.02%
2018/08/02	2	13.95	0	0.00	14.00	2	8,827	0.02%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/26	1	14.00	2	14.00	13.80	-1	8,311	-0.01%
2018/07/25	0	0.00	1	13.40	13.65	-1	7,942	-0.01%
2018/07/24	1	13.50	5	13.33	13.45	-4	7,810	-0.05%
2018/07/23	0	0.00	3	13.00	13.00	-3	7,505	-0.04%
2018/07/18	10	13.55	1	13.40	13.35	9	7,402	0.12%
2018/07/16	0	0.00	1	13.30	13.15	-1	7,264	-0.01%
2018/07/13	0	0.00	1	13.10	13.15	-1	7,209	-0.01%
2018/07/11	4	13.31	5	13.30	13.35	-1	6,918	-0.01%
2018/06/29	0	0.00	28	12.57	12.65	-28	6,550	-0.43%
2018/06/27	6	13.09	38	13.11	13.15	-32	6,370	-0.50%
2018/06/25	4	12.80	4	12.95	12.90	0	6,160	0.00%
2018/06/22	0	0.00	2	12.70	12.60	-2	6,098	-0.03%
2018/06/21	10	12.85	0.6	12.50	12.60	9.4	6,198	0.15%
2018/06/19	15	12.35	0	0.00	12.40	15	6,392	0.23%
2018/06/08	0	0.00	3	12.30	12.40	-3	6,099	-0.05%
2018/06/07	0	0.00	2	12.25	12.25	-2	6,099	-0.03%
2018/06/04	4	12.08	2	12.20	12.20	2	6,122	0.03%
2018/06/01	5	11.65	8	11.69	11.85	-3	5,952	-0.05%
2018/05/31	0	0.00	60	11.30	11.45	-60	5,847	-1.03%
2018/05/30	0	0.00	30	11.18	11.25	-30	6,534	-0.46%
2018/05/29	0	0.00	60	11.20	11.40	-60	6,662	-0.90%
2018/05/18	0	0.00	9	11.00	11.00	-9	8,899	-0.10%
2018/05/14	1	11.05	2	11.05	10.85	-1	9,553	-0.01%
2018/05/10	3	11.05	0	0.00	11.00	3	9,646	0.03%
2018/05/09	5	10.50	0	0.00	10.40	5	9,557	0.05%
2018/05/04	5	10.45	0	0.00	10.50	5	10,028	0.05%
2018/05/03	0	0.00	2	10.40	10.35	-2	10,150	-0.02%
2018/04/25	6	10.80	0	0.00	10.90	6	11,433	0.05%
2018/04/24	60	11.00	0	0.00	11.00	60	11,765	0.51%
2018/04/09	5	12.00	0	0.00	12.00	5	17,679	0.03%
2018/03/30	0	0.00	5	11.55	11.60	-5	20,463	-0.02%
2018/03/29	5	11.55	0	0.00	11.55	5	20,503	0.02%
2018/03/28	0	0.00	7	11.19	11.45	-7	20,514	-0.03%
2018/03/27	4	11.04	6	11.17	11.15	-2	20,452	-0.01%
2018/03/26	1	10.80	11	10.75	10.85	-10	20,399	-0.05%
2018/03/23	61	11.10	0	0.00	10.95	61	20,320	0.30%
2018/03/22	2	12.10	0	0.00	11.80	2	20,021	0.01%
2018/03/20	0	0.00	1	12.15	12.10	-1	19,964	-0.01%
2018/03/19	4.1	12.16	0	0.00	12.05	4.1	20,064	0.02%
2018/03/16	2	12.25	1	12.25	12.25	1	20,511	0.00%
2018/03/15	1	12.20	1	12.35	12.35	0	20,571	0.00%
2018/03/14	2	12.30	1	12.45	12.30	1	20,742	0.00%
2018/03/08	2	12.35	2	12.50	12.50	0	20,854	0.00%
2018/03/07	0	0.00	15	12.44	12.35	-15	20,770	-0.07%
2018/03/06	0	0.00	1	12.45	12.45	-1	20,732	0.00%
2018/03/05	11	12.48	3	12.38	12.20	8	20,585	0.04%
2018/03/01	0	0.00	2	13.85	13.85	-2	19,740	-0.01%
2018/02/27	5	13.44	0	0.00	13.45	5	19,364	0.03%
2018/02/26	1	13.65	3	14.00	13.60	-2	19,157	-0.01%
2018/02/23	13	13.92	12	13.70	13.50	1	18,999	0.01%
2018/02/21	9	13.28	3	13.45	13.55	6	18,062	0.03%
2018/02/12	2	12.80	17	12.76	12.80	-15	17,554	-0.09%
2018/02/09	5	12.18	1	12.10	12.45	4	17,463	0.02%
2018/02/08	1	12.00	0	0.00	12.20	1	17,444	0.01%
2018/02/07	10	12.50	0	0.00	12.25	10	17,399	0.06%
2018/02/06	3	11.75	3	11.70	12.25	0	17,268	0.00%
2018/02/02	0	0.00	5	12.95	12.85	-5	16,940	-0.03%
2018/01/31	0	0.00	2	12.70	12.95	-2	16,955	-0.01%
2018/01/30	20	12.95	0	0.00	13.05	20	16,808	0.12%
2018/01/29	5	13.10	7	13.22	13.20	-2	16,648	-0.01%
2018/01/26	2	13.20	0	0.00	13.15	2	16,589	0.01%
2018/01/25	25	13.12	30	13.10	13.25	-5	16,668	-0.03%
2018/01/24	10	12.97	2	12.85	13.05	8	16,514	0.05%
2018/01/23	30	12.55	8	12.74	12.75	22	16,150	0.14%
2018/01/22	5	12.54	5	12.53	12.55	0	16,061	0.00%
2018/01/19	0	0.00	5	12.83	12.75	-5	15,954	-0.03%
2018/01/18	12	12.74	16	12.65	12.65	-4	16,342	-0.02%
2018/01/17	18	13.11	3	12.98	12.90	15	16,235	0.09%
2018/01/16	5	13.15	2	13.20	13.20	3	15,894	0.02%
2018/01/15	20	13.04	2	13.60	13.05	18	15,631	0.12%
2018/01/12	7	13.91	3	14.18	13.90	4	14,781	0.03%
2018/01/11	8	13.98	7	13.95	13.90	1	14,390	0.01%
2018/01/10	45	14.28	15	14.28	14.00	30	13,953	0.21%
2018/01/09	15	13.52	0	0.00	13.70	15	12,861	0.12%
2018/01/08	2	13.40	2	13.25	13.40	0	12,193	0.00%
2018/01/05	0	0.00	2	12.73	12.85	-2	11,174	-0.02%
2018/01/04	1	13.00	3	12.80	12.70	-2	10,964	-0.02%
2018/01/02	5	12.95	0	0.00	12.85	5	10,405	0.05%