中鴻 (2014)-永豐金-天母券商分點個股進出

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
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-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/10	2	22.25	5	22.50	22.60	-3	7,354	-0.04%
2024/05/09	0	22.45	0	0.00	22.30	0	7,297	0.00%
2024/05/08	6	22.53	0	0.00	22.55	6	7,260	0.08%
2024/05/07	1	22.85	0	0.00	22.55	1	7,243	0.01%
2024/05/06	4	23.05	0	0.00	22.90	4	7,177	0.06%
2024/05/03	15	23.61	5	23.60	23.35	10	7,119	0.14%
2024/04/29	13	23.36	0	23.55	23.55	13	7,038	0.18%
2024/04/26	0	0.00	25	23.11	23.20	-25	6,947	-0.36%
2024/04/25	2	22.83	0	0.00	22.90	2	6,973	0.03%
2024/04/24	1	23.00	0	0.00	23.00	1	6,963	0.01%
2024/04/22	13	22.86	3.3	22.88	22.80	9.7	7,016	0.14%
2024/04/19	8.1	23.50	2	23.40	23.20	6.1	6,917	0.09%
2024/04/18	219.1	23.70	226	24.27	23.75	-6.9	6,679	-0.10%	大買/大賣/
2024/04/17	7.1	22.23	0	0.00	22.25	7.1	6,151	0.12%
2024/04/16	0	22.30	3	22.12	22.15	-3	6,289	-0.05%
2024/04/15	2	22.65	1	23.30	22.65	1	6,417	0.02%
2024/04/11	2	23.50	0	0.00	23.35	2	6,346	0.03%
2024/04/10	22	24.52	17	24.59	24.10	5	6,309	0.08%
2024/04/09	11	24.54	14.1	24.62	24.95	-3.1	5,796	-0.05%
2024/04/08	0.1	22.75	0	0.00	22.70	0.1	5,047	0.00%
2024/04/03	14	23.08	16	22.79	22.80	-2	5,013	-0.04%
2024/04/02	2.1	22.20	0	0.00	22.15	2.1	4,727	0.04%
2024/03/29	1	22.00	0	0.00	22.10	1	5,293	0.02%
2024/03/26	2	22.08	0	0.00	21.90	2	6,896	0.03%
2024/03/15	0	0.00	1	22.30	22.25	-1	12,860	-0.01%
2024/03/13	2	22.00	0	0.00	22.00	2	12,771	0.02%
2024/03/12	2	22.23	0	0.00	22.50	2	12,711	0.02%
2024/03/08	3	22.15	3	22.05	22.05	0	12,716	0.00%
2024/03/07	0	0.00	6	22.10	22.40	-6	12,713	-0.05%
2024/03/06	0.1	22.50	2	22.60	22.40	-1.9	12,652	-0.02%
2024/03/05	0.3	22.55	0	0.00	22.70	0.3	12,613	0.00%
2024/03/04	2	22.50	2	22.40	22.50	0	12,611	0.00%
2024/02/29	2	22.95	0	0.00	23.20	2	12,736	0.02%
2024/02/27	0	23.25	0	0.00	23.05	0	12,710	0.00%
2024/02/23	1.1	23.62	0	0.00	23.35	1.1	12,856	0.01%
2024/02/21	1	23.70	0	0.00	23.75	1	12,943	0.01%
2024/02/20	2	24.20	0	0.00	24.05	2	12,941	0.02%
2024/02/19	1	24.25	0	0.00	24.40	1	13,040	0.01%
2024/02/16	0	0.00	4	23.50	23.95	-4	13,129	-0.03%
2024/02/15	2	23.35	0	0.00	23.35	2	13,098	0.02%
2024/02/02	0	23.70	2	24.00	23.65	-2	13,085	-0.02%
2024/01/31	0	0.00	0	24.10	23.80	0	13,148	0.00%
2024/01/29	0	0.00	0	24.20	24.40	0	13,164	0.00%
2024/01/24	1	24.05	0	0.00	23.95	1	13,119	0.01%
2024/01/23	1.1	23.73	0	0.00	23.85	1.1	13,112	0.01%
2024/01/22	1	23.35	2	23.30	23.35	-1	13,060	-0.01%
2024/01/19	3	23.37	0	0.00	23.20	3	13,049	0.02%
2024/01/17	2	23.68	0	0.00	23.35	2	13,021	0.02%
2024/01/16	0	24.00	0	0.00	23.90	0	13,025	0.00%
2024/01/11	4	24.34	0	0.00	24.40	4	13,026	0.03%
2024/01/10	6	24.58	0	0.00	24.35	6	13,180	0.05%
2024/01/09	2	25.55	0	0.00	25.10	2	13,022	0.02%
2024/01/08	1	26.05	0	0.00	26.05	1	12,801	0.01%
2024/01/04	3	26.02	12.4	26.12	26.25	-9.4	12,671	-0.07%
2024/01/03	9	25.67	2	25.70	25.70	7	12,565	0.06%
2024/01/02	1	26.00	0.6	26.13	26.05	0.4	12,482	0.00%
2023/12/29	1	26.15	0	0.00	26.05	1	12,465	0.01%
2023/12/28	0.1	26.00	5	26.00	25.95	-4.9	12,479	-0.04%
2023/12/27	3	26.30	8	26.40	26.20	-5	12,340	-0.04%
2023/12/26	3	26.75	1	26.60	26.70	2	12,063	0.02%
2023/12/25	21	27.41	13	27.77	26.95	8	11,878	0.07%
2023/12/22	12	26.97	11	27.04	27.00	1	11,440	0.01%
2023/12/21	5	27.74	7.1	27.93	27.70	-2.1	10,953	-0.02%
2023/12/20	204.1	28.00	33	28.36	28.20	171.1	10,450	1.64%	大買/鉅額交易
2023/12/19	33	26.45	63	27.17	27.75	-30	9,327	-0.32%
2023/12/18	88	26.98	60	27.05	26.85	28	7,949	0.35%
2023/12/15	21	25.11	39	25.32	26.00	-18	5,922	-0.30%
2023/12/14	0	0.00	3	23.68	23.65	-3	4,955	-0.06%
2023/12/11	0	0.00	3	23.45	23.05	-3	5,194	-0.06%
2023/12/08	0	0.00	11	23.30	23.25	-11	5,197	-0.21%
2023/12/05	0	0.00	1	23.60	23.55	-1	5,163	-0.02%
2023/12/04	0	0.00	2	23.60	23.80	-2	5,142	-0.04%
2023/11/30	2	23.40	0	0.00	23.35	2	5,087	0.04%
2023/11/29	1	23.55	0	0.00	23.55	1	5,135	0.02%
2023/11/28	1	23.70	2	23.65	23.65	-1	5,111	-0.02%
2023/11/27	0	0.00	3	23.33	23.25	-3	5,024	-0.06%
2023/11/23	0	0.00	2	22.85	22.75	-2	4,947	-0.04%
2023/11/22	5	23.20	3	22.93	22.70	2	4,929	0.04%
2023/11/17	2	22.15	2	22.25	22.15	0	4,667	0.00%
2023/11/16	2.1	22.50	2	22.53	22.45	0.1	4,650	0.00%
2023/11/15	0	0.00	0	21.65	22.10	0	4,565	0.00%
2023/11/14	0	0.00	1	21.10	21.20	-1	4,530	-0.02%
2023/11/08	0	0.00	1	21.35	21.15	-1	4,994	-0.02%
2023/10/26	3.1	21.45	1	21.45	21.45	2.1	7,239	0.03%
2023/10/24	2	20.55	0	0.00	20.60	2	7,330	0.03%
2023/10/17	1.1	21.54	0	0.00	21.45	1.1	7,782	0.01%
2023/10/12	0.1	21.85	0	0.00	21.85	0.1	7,883	0.00%
2023/10/11	0.5	21.67	14	21.45	21.45	-13.5	7,934	-0.17%
2023/10/06	1.1	22.00	0	22.05	22.00	1.1	7,902	0.01%
2023/10/05	1.1	21.81	0	0.00	21.90	1.1	7,962	0.01%
2023/10/04	1.6	21.64	0	0.00	21.55	1.6	7,930	0.02%
2023/10/03	3	22.35	0	0.00	22.20	3	7,860	0.04%
2023/10/02	1.1	22.55	0	0.00	22.60	1.1	7,867	0.01%
2023/09/28	3.1	22.75	3	22.55	22.55	0.1	7,923	0.00%
2023/09/27	13.1	23.00	0	0.00	22.90	13.1	7,881	0.17%
2023/09/26	1	24.00	1	23.80	23.75	0	7,749	0.00%
2023/09/25	2.1	24.19	0	0.00	24.00	2.1	7,773	0.03%
2023/09/21	0.2	24.25	3	24.95	24.30	-2.8	7,775	-0.04%
2023/09/19	0	0.00	5	24.98	24.80	-5	7,937	-0.06%
2023/09/18	1	24.60	7	24.58	24.70	-6	7,974	-0.08%
2023/09/14	0	0.00	1	23.60	23.65	-1	7,725	-0.01%
2023/09/13	5	23.50	0	0.00	23.30	5	7,998	0.06%
2023/09/12	4	23.75	4	23.65	23.65	0	8,259	0.00%
2023/09/07	0	0.00	2	23.40	23.20	-2	8,399	-0.02%
2023/09/06	10	23.50	1	23.40	23.30	9	8,452	0.11%
2023/09/05	0	0.00	4	23.60	23.65	-4	8,446	-0.05%
2023/09/04	3	23.35	80	23.40	23.70	-77	8,456	-0.91%
2023/09/01	0	0.00	1	23.20	23.15	-1	8,427	-0.01%
2023/08/31	1	22.90	0	0.00	23.10	1	8,529	0.01%
2023/08/30	0	0.00	3	22.78	22.80	-3	8,744	-0.03%
2023/08/28	0	23.00	0	0.00	22.95	0	8,699	0.00%
2023/08/25	4	22.98	0	0.00	22.90	4	8,695	0.05%
2023/08/24	2	22.70	0	0.00	22.60	2	8,687	0.02%
2023/08/23	4	22.75	0	0.00	22.70	4	8,681	0.05%
2023/08/22	2	22.83	1	22.80	22.80	1	8,701	0.01%
2023/08/17	11	22.25	0	0.00	22.70	11	8,597	0.13%
2023/08/16	1	22.85	5	22.85	22.85	-4	8,488	-0.05%
2023/08/15	5	23.25	0	0.00	23.25	5	8,433	0.06%
2023/08/14	1.1	23.49	3.1	23.53	23.25	-2	8,369	-0.02%
2023/08/11	2	24.73	4	24.84	24.50	-2	8,200	-0.02%
2023/08/10	8.3	25.17	3	25.00	25.15	5.3	8,083	0.07%
2023/08/09	0.3	25.68	1	25.70	25.35	-0.7	8,026	-0.01%
2023/08/08	3.3	25.58	0	0.00	25.45	3.3	7,979	0.04%
2023/08/07	5	25.86	7	26.29	26.10	-2	7,900	-0.03%
2023/08/04	19	25.47	11	25.88	26.10	8	7,485	0.11%
2023/08/02	9	25.80	39	25.46	25.35	-30	6,959	-0.43%
2023/08/01	5	24.85	0	0.00	24.70	5	6,343	0.08%
2023/07/31	10	24.45	0	0.00	24.15	10	6,308	0.16%
2023/07/27	0	0.00	1	24.80	24.85	-1	6,193	-0.02%
2023/07/26	15	24.65	10	24.90	24.50	5	6,197	0.08%
2023/07/25	1	24.65	5	24.64	24.70	-4	6,081	-0.07%
2023/07/24	12	25.05	44	24.81	24.65	-32	6,006	-0.53%
2023/07/21	33	24.54	11	24.28	24.25	22	5,786	0.38%
2023/07/20	11	24.80	10	24.70	24.65	1	5,833	0.02%
2023/07/19	0	0.00	2	23.85	23.60	-2	5,722	-0.03%
2023/07/18	0	0.00	1	24.35	24.05	-1	5,908	-0.02%
2023/07/17	0	0.00	8	24.10	24.20	-8	5,975	-0.13%
2023/07/13	0	0.00	1.1	23.36	23.35	-1.1	5,984	-0.02%
2023/07/12	0	0.00	0.1	23.20	23.10	-0.1	6,002	0.00%
2023/07/07	3	23.42	0	0.00	23.35	3	6,111	0.05%
2023/07/06	3	23.98	0	0.00	23.80	3	6,107	0.05%
2023/07/05	4	24.20	10	24.30	24.20	-6	6,050	-0.10%
2023/07/04	11	24.45	1	24.60	24.60	10	6,058	0.17%
2023/07/03	12	24.35	0	0.00	24.50	12	6,089	0.20%
2023/06/30	0	0.00	3	24.60	24.40	-3	6,058	-0.05%
2023/06/29	10	24.90	11	24.73	24.65	-1	6,043	-0.02%
2023/06/28	78	24.98	0	0.00	24.85	78	6,043	1.29%
2023/06/27	12	25.24	7	25.20	25.25	5	5,963	0.08%
2023/06/26	0	0.00	7	24.80	24.75	-7	5,823	-0.12%
2023/06/21	12	24.46	0	0.00	24.55	12	5,811	0.21%
2023/06/20	3	24.65	6	24.65	24.65	-3	5,879	-0.05%
2023/06/19	16	24.83	0	0.00	24.90	16	5,893	0.27%
2023/06/16	22	24.60	52	24.67	24.55	-30	5,664	-0.53%
2023/06/15	3	23.70	3	23.65	23.65	0	5,518	0.00%
2023/06/14	2	24.20	0	0.00	23.85	2	5,686	0.04%
2023/06/13	0.1	23.40	0	0.00	23.20	0.1	5,680	0.00%
2023/06/09	0	0.00	3	24.00	23.95	-3	5,802	-0.05%
2023/06/06	1	23.85	0	0.00	23.85	1	6,211	0.02%
2023/06/05	1	24.40	0	0.00	24.40	1	6,245	0.02%
2023/06/02	30.1	23.20	0	0.00	23.20	30.1	6,133	0.49%
2023/05/31	2	23.30	0	0.00	23.10	2	6,394	0.03%
2023/05/29	7	23.20	0	0.00	23.15	7	7,000	0.10%
2023/05/25	1	23.45	0	0.00	23.25	1	7,578	0.01%
2023/05/24	3	23.55	0	0.00	23.75	3	7,658	0.04%
2023/05/23	0	0.00	3	23.75	23.75	-3	7,773	-0.04%
2023/05/19	3	23.50	6	23.60	23.25	-3	8,109	-0.04%
2023/05/17	0	0.00	2	23.45	23.40	-2	8,378	-0.02%
2023/05/16	0	23.30	0	0.00	23.25	0	8,504	0.00%
2023/05/12	0	0.00	2	23.45	23.00	-2	8,750	-0.02%
2023/05/11	0	0.00	2	23.45	23.40	-2	8,702	-0.02%
2023/05/10	1	24.15	0	0.00	24.25	1	8,820	0.01%
2023/05/09	0	0.00	2	24.25	24.25	-2	9,053	-0.02%
2023/05/08	5	24.58	0	0.00	24.40	5	9,159	0.05%
2023/05/05	1	24.40	6	24.55	24.45	-5	9,345	-0.05%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/02	5	24.21	5	24.32	24.20	0	10,177	0.00%
2023/04/28	3	24.35	3	24.55	24.50	0	10,489	0.00%
2023/04/27	6	24.15	4	24.35	24.30	2	10,776	0.02%
2023/04/26	6	24.18	6	24.35	24.60	0	10,991	0.00%
2023/04/25	0	24.50	2	25.20	24.45	-2	11,452	-0.02%
2023/04/24	10	25.40	3	25.65	25.15	7	11,957	0.06%
2023/04/21	10	25.15	0	0.00	25.55	10	12,174	0.08%
2023/04/20	1	25.95	2	25.85	25.75	-1	12,054	-0.01%
2023/04/19	0	0.00	5	26.25	26.15	-5	12,265	-0.04%
2023/04/17	0	0.00	1	26.60	26.65	-1	12,290	-0.01%
2023/04/13	0	0.00	1	26.65	27.10	-1	12,479	-0.01%
2023/04/12	1	27.00	1	26.90	26.80	0	12,549	0.00%
2023/04/11	0	0.00	2	26.85	26.95	-2	12,654	-0.02%
2023/04/10	1	26.70	0	0.00	26.90	1	12,879	0.01%
2023/04/07	2	26.65	0	0.00	26.55	2	13,120	0.02%
2023/03/30	3	26.53	2	26.35	26.25	1	15,575	0.01%
2023/03/29	0	0.00	6	26.30	26.40	-6	17,033	-0.04%
2023/03/28	2	26.30	0	0.00	26.15	2	17,801	0.01%
2023/03/27	1	26.50	0	0.00	26.50	1	18,537	0.01%
2023/03/23	2	26.28	1	26.35	26.40	1	20,721	0.00%
2023/03/22	0	0.00	1	26.70	26.60	-1	22,079	0.00%
2023/03/21	3	26.82	1	26.80	26.85	2	22,657	0.01%
2023/03/17	5	27.17	6	27.00	27.15	-1	22,606	0.00%
2023/03/16	0	0.00	7	27.10	27.05	-7	22,463	-0.03%
2023/03/15	6	27.77	0	0.00	27.60	6	22,491	0.03%
2023/03/14	1	27.85	1	27.70	27.60	0	22,529	0.00%
2023/03/13	0	0.00	1	27.85	27.75	-1	22,740	0.00%
2023/03/07	1	28.80	0	0.00	28.80	1	22,742	0.00%
2023/03/03	2	28.00	0	0.00	28.30	2	22,580	0.01%
2023/03/01	0	0.00	3	27.67	27.40	-3	22,561	-0.01%
2023/02/24	6	29.31	1	28.90	28.90	5	22,234	0.02%
2023/02/21	2	29.25	1.1	29.30	29.25	0.9	21,945	0.00%
2023/02/20	1	28.95	1	29.20	29.20	0	22,379	0.00%
2023/02/14	4	28.83	2	28.90	28.80	2	23,295	0.01%
2023/02/13	8	28.20	0	0.00	28.85	8	23,198	0.03%
2023/02/10	0	0.00	2	28.25	28.10	-2	23,059	-0.01%
2023/02/09	0	0.00	4	28.63	28.40	-4	23,070	-0.02%
2023/02/08	2	28.93	0	0.00	28.65	2	23,104	0.01%
2023/02/07	1	28.00	4	28.63	28.80	-3	22,930	-0.01%
2023/02/06	0.1	28.00	0	0.00	28.05	0.1	22,757	0.00%
2023/02/02	0	0.00	3	28.15	28.45	-3	22,489	-0.01%
2023/02/01	3	29.20	10	28.57	28.75	-7	22,276	-0.03%
2023/01/31	3.1	29.05	4	29.08	29.00	-1	21,995	0.00%
2023/01/30	1	28.75	3	28.93	29.00	-2	21,744	-0.01%
2023/01/17	14	28.37	15	28.34	28.45	-1	21,441	0.00%
2023/01/16	32	28.01	1	27.95	27.95	31	21,168	0.15%
2023/01/13	8	27.74	7	27.79	27.75	1	20,983	0.00%
2023/01/12	220	28.20	217	27.87	27.60	3	20,674	0.01%	大買/大賣/
2023/01/10	1	27.10	5	27.32	27.25	-4	19,989	-0.02%
2023/01/09	2	27.40	23	27.31	27.35	-21	19,992	-0.11%
2023/01/06	10	26.70	5	26.70	27.10	5	19,758	0.03%
2023/01/05	0	0.00	2	26.85	26.50	-2	19,785	-0.01%
2023/01/03	0	0.00	4	27.20	27.10	-4	19,655	-0.02%
2022/12/30	3	26.88	18	26.79	26.75	-15	19,555	-0.08%
2022/12/29	3	26.55	6	26.20	26.60	-3	19,450	-0.02%
2022/12/28	9	26.79	6	26.93	26.80	3	19,437	0.02%
2022/12/27	2	26.60	3	26.93	26.70	-1	19,274	-0.01%
2022/12/26	140	27.86	158	27.23	27.10	-18	19,051	-0.09%	大買/大賣/
2022/12/23	27	27.74	5	27.65	27.60	22	18,722	0.12%
2022/12/22	12	27.21	17	27.25	27.30	-5	17,973	-0.03%
2022/12/21	40	26.47	35	26.47	27.10	5	16,789	0.03%
2022/12/20	33	26.06	29	26.37	24.70	4	15,380	0.03%
2022/12/19	102	27.51	113	26.96	26.00	-11	14,732	-0.07%	大買/大賣/
2022/12/16	26	27.61	37	27.36	27.50	-11	14,061	-0.08%
2022/12/15	103	27.60	77	27.37	27.60	26	13,168	0.20%	大買/
2022/12/14	20	26.56	63	26.23	25.90	-43	12,193	-0.35%
2022/12/13	38	25.79	13	25.08	26.40	25	10,963	0.23%
2022/12/12	3	24.05	14	23.59	24.00	-11	10,542	-0.10%
2022/12/09	8	23.90	3	23.72	23.80	5	10,567	0.05%
2022/12/08	2	23.75	0	0.00	23.75	2	10,633	0.02%
2022/12/07	0	0.00	3	23.80	23.85	-3	10,670	-0.03%
2022/12/06	8	24.23	0	0.00	24.15	8	10,594	0.08%
2022/12/05	20	24.28	21	24.28	24.70	-1	10,597	-0.01%
2022/12/02	5	23.74	3	23.50	23.60	2	10,364	0.02%
2022/12/01	2	24.33	23	24.18	23.95	-21	10,432	-0.20%
2022/11/30	2	23.70	0	0.00	23.80	2	10,464	0.02%
2022/11/29	15	23.61	13	23.69	23.85	2	10,493	0.02%
2022/11/28	3	22.63	0	0.00	22.60	3	10,399	0.03%
2022/11/25	3	23.05	0	0.00	22.80	3	10,516	0.03%
2022/11/24	0	0.00	1	22.80	22.80	-1	10,531	-0.01%
2022/11/23	3	23.37	1	22.85	22.75	2	10,466	0.02%
2022/11/22	21	23.83	15	23.83	23.35	6	10,378	0.06%
2022/11/21	3	23.72	2	23.95	23.85	1	10,361	0.01%
2022/11/18	6	23.98	72	24.06	23.90	-66	10,353	-0.64%
2022/11/17	31	24.01	52	24.20	24.20	-21	10,256	-0.20%
2022/11/16	24	24.12	53	23.98	24.45	-29	10,149	-0.29%
2022/11/15	318	23.15	177	23.42	24.10	141	9,713	1.45%	大買/大賣/鉅額交易
2022/11/14	29	21.41	77	22.14	22.45	-48	8,940	-0.54%
2022/11/09	2	20.60	0	0.00	20.75	2	9,001	0.02%
2022/11/08	10	20.80	0	0.00	20.60	10	9,464	0.11%
2022/11/04	0	0.00	5	19.85	19.90	-5	9,907	-0.05%
2022/11/03	0	0.00	1	20.45	20.55	-1	9,955	-0.01%
2022/11/02	21	20.26	20	20.40	20.45	1	9,996	0.01%
2022/10/25	1	20.90	25	20.70	20.80	-24	11,142	-0.22%
2022/10/24	4	22.00	4	21.70	21.30	0	11,165	0.00%
2022/10/21	0	21.80	0	0.00	21.50	0	11,244	0.00%
2022/10/20	0	21.10	0	0.00	22.45	0	11,328	0.00%
2022/10/17	0	0.00	1	20.80	21.15	-1	11,683	-0.01%
2022/10/14	20	21.55	0	0.00	21.15	20	11,844	0.17%
2022/10/13	4	21.49	9	21.47	21.15	-5	11,967	-0.04%
2022/10/12	22	22.10	20	22.20	22.20	2	12,127	0.02%
2022/10/11	23	22.60	0	0.00	22.30	23	12,275	0.19%
2022/10/05	0	0.00	5	22.74	22.60	-5	12,293	-0.04%
2022/09/27	0	0.00	3	21.40	21.40	-3	12,321	-0.02%
2022/09/26	5	22.25	8	22.10	21.65	-3	12,522	-0.02%
2022/09/22	4	22.45	0	0.00	22.55	4	12,464	0.03%
2022/09/21	5	23.23	0	0.00	23.20	5	12,282	0.04%
2022/09/20	8	23.88	0	0.00	24.20	8	12,026	0.07%
2022/09/19	5	24.86	0	0.00	24.45	5	11,912	0.04%
2022/09/15	0	0.00	1	24.50	24.45	-1	11,879	-0.01%
2022/09/14	1	23.90	0	0.00	23.95	1	11,970	0.01%
2022/09/13	0	0.00	2	24.60	24.55	-2	12,118	-0.02%
2022/09/12	2	24.85	1	24.70	24.60	1	12,301	0.01%
2022/09/07	2	24.43	0	0.00	23.90	2	12,320	0.02%
2022/09/06	1	24.00	1	23.90	23.95	0	12,180	0.00%
2022/09/05	6	24.69	0	0.00	24.60	6	12,095	0.05%
2022/09/02	2	25.23	0	0.00	25.15	2	12,179	0.02%
2022/09/01	5	25.37	0	0.00	25.20	5	12,175	0.04%
2022/08/31	6	25.73	0	0.00	25.95	6	12,098	0.05%
2022/08/29	0.2	26.35	0	0.00	26.25	0.2	12,111	0.00%
2022/08/25	5	26.77	2	26.85	26.90	3	12,183	0.02%
2022/08/23	1	26.50	0	0.00	26.55	1	12,301	0.01%
2022/08/22	7	26.85	0	0.00	26.80	7	12,299	0.06%
2022/08/19	17	27.56	21	27.74	27.55	-4	12,263	-0.03%
2022/08/18	16	27.72	18	27.82	27.70	-2	12,205	-0.02%
2022/08/17	11	27.69	10	28.00	27.45	1	12,084	0.01%
2022/08/16	18	27.47	7	27.14	27.20	11	11,983	0.09%
2022/08/15	15	27.50	7	27.19	27.60	8	11,864	0.07%
2022/08/12	5	25.90	10	25.96	26.00	-5	11,606	-0.04%
2022/08/11	2	25.35	0	0.00	25.20	2	11,403	0.02%
2022/08/10	2	25.23	1	25.45	25.20	1	11,397	0.01%
2022/08/09	1	25.70	1	25.80	25.50	0	11,359	0.00%
2022/08/05	3	26.10	1	26.10	26.05	2	11,308	0.02%
2022/08/04	2	25.50	11	25.74	26.00	-9	11,422	-0.08%
2022/08/03	12	26.66	4	26.55	26.70	8	11,402	0.07%
2022/08/02	29	26.54	28	27.06	26.90	1	11,544	0.01%
2022/08/01	9	26.71	7	26.79	27.10	2	11,292	0.02%
2022/07/28	3	24.85	0	0.00	24.90	3	11,523	0.03%
2022/07/26	3	25.08	0	0.00	25.05	3	11,397	0.03%
2022/07/25	6	28.73	11	28.70	28.70	-5	11,190	-0.04%
2022/07/22	2	28.10	1	27.95	28.20	1	11,040	0.01%
2022/07/21	20	28.41	11	28.23	28.10	9	11,086	0.08%
2022/07/20	10	29.20	40	29.32	29.40	-30	11,156	-0.27%
2022/07/19	10	28.58	0	0.00	28.75	10	11,216	0.09%
2022/07/18	0	0.00	2	27.38	28.40	-2	11,158	-0.02%
2022/07/15	3	26.75	0	0.00	26.85	3	11,091	0.03%
2022/07/14	2	26.40	2	26.70	26.80	0	11,223	0.00%
2022/07/13	31	27.04	32	26.65	26.60	-1	11,308	-0.01%
2022/07/12	0	0.00	10	26.74	26.75	-10	11,532	-0.09%
2022/07/08	1	27.05	0	0.00	26.70	1	11,748	0.01%
2022/07/06	0	0.00	4	25.90	25.50	-4	11,951	-0.03%
2022/07/05	0	0.00	3	25.80	26.00	-3	12,164	-0.02%
2022/07/04	1	24.85	0	0.00	25.00	1	12,242	0.01%
2022/07/01	1	26.35	4	26.80	26.60	-3	12,314	-0.02%
2022/06/30	2	26.88	3	26.80	26.85	-1	12,310	-0.01%
2022/06/29	1	27.60	2	27.70	27.70	-1	12,355	-0.01%
2022/06/28	4	27.79	0	0.00	27.95	4	12,507	0.03%
2022/06/24	2	27.45	0	0.00	27.50	2	13,382	0.01%
2022/06/23	2	27.23	2	27.18	27.10	0	13,663	0.00%
2022/06/22	1	27.65	0	0.00	27.40	1	13,894	0.01%
2022/06/21	7	28.58	0	0.00	28.40	7	14,512	0.05%
2022/06/20	3	28.47	0	0.00	28.05	3	14,978	0.02%
2022/06/17	1	29.75	2	29.55	29.80	-1	16,109	-0.01%
2022/06/16	1	30.15	0	0.00	30.00	1	17,398	0.01%
2022/06/15	3	31.33	1	30.90	30.90	2	17,549	0.01%
2022/06/14	5	30.65	0	0.00	31.00	5	17,760	0.03%
2022/06/13	8	31.57	0	0.00	31.15	8	18,175	0.04%
2022/06/10	2	32.40	3	32.40	32.55	-1	18,323	-0.01%
2022/06/08	5	33.23	0	0.00	33.15	5	19,323	0.03%
2022/06/07	0	0.00	2	33.05	33.30	-2	19,624	-0.01%
2022/06/02	5	32.78	0	0.00	32.65	5	21,173	0.02%
2022/06/01	0	0.00	1	33.00	33.15	-1	22,617	0.00%
2022/05/30	0	0.00	1	33.50	33.40	-1	22,803	0.00%
2022/05/27	0	0.00	0	33.10	33.00	0	23,267	0.00%
2022/05/26	1	32.90	0	0.00	32.80	1	23,743	0.00%
2022/05/25	0	32.65	0	0.00	32.65	0	23,894	0.00%
2022/05/23	74	33.27	74	33.10	33.00	0	24,170	0.00%
2022/05/20	1	33.10	29	32.84	33.10	-28	24,603	-0.11%
2022/05/19	6	31.60	1	31.75	31.90	5	25,466	0.02%
2022/05/18	2	33.65	10	33.53	33.45	-8	25,245	-0.03%
2022/05/16	0	0.00	2	32.90	32.90	-2	25,132	-0.01%
2022/05/13	2	32.65	0	0.00	32.75	2	25,157	0.01%
2022/05/12	5.1	33.50	10	32.75	32.35	-4.9	25,175	-0.02%
2022/05/11	30	33.68	7	33.72	33.65	23	25,046	0.09%
2022/05/10	13	34.09	32	33.69	34.50	-19	25,121	-0.08%
2022/05/09	3	34.00	2	33.75	33.65	1	25,071	0.00%
2022/05/06	35	34.90	20	34.82	34.60	15	25,056	0.06%
2022/05/05	0	0.00	4	38.45	38.35	-4	24,627	-0.02%
2022/04/29	4	38.19	0	0.00	38.15	4	24,756	0.02%
2022/04/28	1	38.10	0	0.00	38.05	1	24,853	0.00%
2022/04/26	4	39.88	0	0.00	39.40	4	24,640	0.02%
2022/04/25	10	41.30	1	41.10	40.90	9	24,401	0.04%
2022/04/22	49	44.20	57	43.75	43.85	-8	24,199	-0.03%
2022/04/21	3	43.30	0	0.00	43.10	3	24,298	0.01%
2022/04/20	19	44.36	1	43.65	43.60	18	24,620	0.07%
2022/04/19	2	44.75	0	0.00	44.50	2	24,576	0.01%
2022/04/18	10	44.93	5	44.94	44.75	5	24,596	0.02%
2022/04/15	1	46.85	6	47.30	46.80	-5	24,461	-0.02%
2022/04/14	1	46.80	5	47.09	46.80	-4	24,431	-0.02%
2022/04/13	6	47.18	7	47.04	47.10	-1	24,418	0.00%
2022/04/12	5	46.15	2	46.35	46.70	3	24,421	0.01%
2022/04/11	9	46.71	2	46.73	46.65	7	24,375	0.03%
2022/04/08	3	46.53	4	46.66	47.50	-1	24,241	0.00%
2022/04/07	2	47.30	12	47.03	45.75	-10	24,089	-0.04%
2022/04/06	3	46.40	7	46.74	46.95	-4	23,863	-0.02%
2022/04/01	1	46.50	1	46.50	46.55	0	23,925	0.00%
2022/03/31	1	46.60	0	0.00	46.15	1	24,396	0.00%
2022/03/30	13	45.72	6	46.53	46.90	7	24,614	0.03%
2022/03/29	16	46.40	3	46.78	46.00	13	24,555	0.05%
2022/03/28	15	47.29	13	47.37	47.30	2	24,828	0.01%
2022/03/25	3	48.23	12	48.36	48.50	-9	25,621	-0.04%
2022/03/24	8	48.39	6	48.39	47.95	2	27,333	0.01%
2022/03/23	13	47.33	18	47.70	48.50	-5	28,160	-0.02%
2022/03/22	34	47.78	23	48.17	47.40	11	27,779	0.04%
2022/03/21	16	46.65	43	46.34	47.20	-27	26,656	-0.10%
2022/03/18	3	44.53	3	44.52	43.95	0	25,846	0.00%
2022/03/17	1	44.05	6.8	44.00	44.20	-5.8	26,610	-0.02%
2022/03/16	4	44.10	25	44.02	43.75	-21	26,726	-0.08%
2022/03/15	23	43.68	15	43.32	43.20	8	26,546	0.03%
2022/03/14	6	43.52	7	43.71	44.00	-1	27,330	0.00%
2022/03/11	28	43.72	33	43.68	43.60	-5	27,832	-0.02%
2022/03/10	27	42.39	13	42.34	42.80	14	27,391	0.05%
2022/03/09	6	41.33	1	40.80	41.80	5	27,386	0.02%
2022/03/08	33	43.92	50	43.44	40.90	-17	27,456	-0.06%
2022/03/07	68	43.95	54	43.81	43.90	14	26,189	0.05%
2022/03/04	2	42.05	4	42.58	42.00	-2	24,971	-0.01%
2022/03/03	6	42.38	4	42.91	42.30	2	25,053	0.01%
2022/03/02	8	42.66	16	42.64	42.25	-8	25,338	-0.03%
2022/03/01	14	42.13	44	42.58	42.05	-30	26,021	-0.12%
2022/02/25	5	40.44	5	40.46	40.50	0	27,087	0.00%
2022/02/24	4	40.08	1	39.35	39.35	3	27,790	0.01%
2022/02/23	26	41.30	7	41.06	41.30	19	27,769	0.07%
2022/02/22	30	42.04	23	42.20	41.20	7	27,786	0.03%
2022/02/21	60	41.65	55	42.31	42.75	5	27,345	0.02%
2022/02/18	1	39.85	2	39.85	39.85	-1	26,414	0.00%
2022/02/16	1	39.55	1	39.75	39.55	0	26,832	0.00%
2022/02/14	0	39.70	1	39.70	39.80	-1	28,130	0.00%
2022/02/11	2	40.90	0	0.00	40.35	2	28,247	0.01%
2022/02/10	1	40.55	1	40.50	40.50	0	28,566	0.00%
2022/02/09	0	0.00	1	40.35	40.25	-1	29,265	0.00%
2022/02/08	0	0.00	1	39.90	40.00	-1	29,287	0.00%
2022/02/07	8	38.69	164	39.67	39.85	-156	29,340	-0.53%	大賣/鉅額交易
2022/01/26	5	36.95	2	37.20	37.00	3	29,320	0.01%
2022/01/25	8	37.07	6.1	37.10	36.75	1.9	29,502	0.01%
2022/01/24	2	37.03	3	37.15	37.10	-1	29,595	0.00%
2022/01/21	2	39.05	7.1	39.41	38.15	-5.1	29,608	-0.02%
2022/01/20	0	0.00	1	38.60	39.25	-1	29,596	0.00%
2022/01/19	1	38.35	2	38.43	38.25	-1	29,578	0.00%
2022/01/18	122	39.90	147	39.22	38.80	-25	29,689	-0.08%	大買/大賣/
2022/01/17	5	39.45	1	39.35	39.45	4	29,911	0.01%
2022/01/14	29	39.42	4	39.65	40.00	25	30,508	0.08%
2022/01/13	7	39.54	10	39.80	40.00	-3	30,450	-0.01%
2022/01/12	2	38.45	0	0.00	38.45	2	30,188	0.01%
2022/01/11	1	38.30	1	38.45	38.15	0	30,146	0.00%
2022/01/10	22	38.86	0.4	38.89	38.90	21.6	30,244	0.07%
2022/01/07	3.1	39.44	1	39.85	39.05	2.1	30,235	0.01%
2022/01/06	10	39.93	11	39.97	39.75	-1	30,272	0.00%
2022/01/05	7	40.74	8	40.64	40.25	-1	30,346	0.00%
2022/01/04	0	40.05	0	0.00	40.15	0	30,395	0.00%
2022/01/03	8.1	40.72	12	40.42	40.70	-4	30,572	-0.01%
2021/12/30	10.1	41.10	1	41.10	41.15	9.1	30,805	0.03%
2021/12/29	8	41.28	5	41.29	41.50	3	30,944	0.01%
2021/12/28	71	41.24	0	0.00	41.10	71	31,211	0.23%
2021/12/27	11	41.56	2.1	42.06	41.00	8.9	31,412	0.03%
2021/12/24	6.1	43.14	8	43.82	42.55	-2	31,107	-0.01%
2021/12/23	20.1	43.67	17.3	43.85	43.55	2.9	30,878	0.01%
2021/12/22	34.2	44.22	34	44.13	43.90	0.2	30,458	0.00%
2021/12/21	46.2	43.26	64	43.45	44.55	-17.9	29,872	-0.06%
2021/12/20	42	43.17	54.2	43.81	44.05	-12.2	28,816	-0.04%
2021/12/17	43.3	41.12	148.3	41.12	41.70	-105	26,866	-0.39%	大賣/鉅額交易
2021/12/16	35.1	39.58	22.4	39.36	39.40	12.7	25,705	0.05%
2021/12/15	12.1	39.85	9	40.03	39.95	3.1	25,899	0.01%
2021/12/14	47.1	40.06	52	40.06	39.65	-4.9	25,870	-0.02%
2021/12/13	50.1	40.01	74	39.75	40.90	-23.9	25,432	-0.09%
2021/12/10	16	38.88	20	39.14	38.50	-4	24,588	-0.02%
2021/12/09	24	38.85	14.2	39.17	38.45	9.8	24,644	0.04%
2021/12/08	36	39.51	29	39.79	39.15	7	24,884	0.03%
2021/12/07	24	38.44	51	38.46	39.00	-27	24,544	-0.11%
2021/12/06	7.1	37.21	54.1	37.52	37.10	-47	23,937	-0.20%
2021/12/03	1	36.50	31	36.63	36.50	-30	23,783	-0.13%
2021/12/02	19.1	35.84	79	36.15	36.20	-59.9	23,710	-0.25%
2021/12/01	50	35.12	3	35.03	35.40	47	23,638	0.20%
2021/11/30	17	35.10	4	35.04	35.10	13	23,681	0.05%
2021/11/29	16	34.98	21	35.17	35.10	-5	23,701	-0.02%
2021/11/26	9	36.79	22.1	36.67	36.25	-13.1	23,693	-0.06%
2021/11/25	62	37.98	67.1	38.44	38.15	-5.1	23,602	-0.02%
2021/11/24	109.2	37.02	84	37.12	37.40	25.2	22,654	0.11%	大買/
2021/11/23	86	35.26	88	35.03	35.20	-2	21,411	-0.01%
2021/11/22	0	0.00	2	33.40	33.40	-2	21,791	-0.01%
2021/11/19	18	33.10	2	32.85	32.85	16	21,762	0.07%
2021/11/18	38	33.88	0	0.00	33.90	38	21,745	0.17%
2021/11/17	7	34.11	0	0.00	33.85	7	21,904	0.03%
2021/11/16	37	34.47	15	34.95	34.10	22	22,142	0.10%
2021/11/15	23	34.91	0	0.00	34.75	23	22,263	0.10%
2021/11/12	44	35.83	23	36.52	35.55	21	22,815	0.09%
2021/11/11	41	36.56	31	36.82	36.25	10	22,815	0.04%
2021/11/10	4	35.13	2	35.20	34.95	2	22,256	0.01%
2021/11/09	27.1	35.61	13	35.62	35.70	14.1	22,466	0.06%
2021/11/08	13	36.09	29	35.91	36.25	-16	22,636	-0.07%
2021/11/05	11	34.50	0	0.00	34.30	11	22,459	0.05%
2021/11/04	8	35.48	2	36.30	35.15	6	22,738	0.03%
2021/11/03	2	34.95	5	35.69	35.70	-3	23,539	-0.01%
2021/11/02	2	35.10	7	35.64	35.15	-5	23,573	-0.02%
2021/11/01	10	35.05	8	35.45	35.20	2	23,736	0.01%
2021/10/29	10	34.68	14	35.15	35.10	-4	23,880	-0.02%
2021/10/28	14	34.66	13	35.08	34.85	1	23,908	0.00%
2021/10/27	6	35.11	5	35.53	35.30	1	24,131	0.00%
2021/10/26	4.1	35.16	5	35.32	35.60	-0.9	24,736	0.00%
2021/10/25	11	34.49	19	34.48	35.05	-8	25,027	-0.03%
2021/10/22	27	34.73	14	33.86	33.70	13	25,424	0.05%
2021/10/21	10	36.67	24	36.51	36.90	-14	25,461	-0.05%
2021/10/20	3	36.28	1	36.05	36.05	2	25,804	0.01%
2021/10/19	0	0.00	12	36.30	36.60	-12	26,215	-0.05%
2021/10/18	0	0.00	2.2	36.43	36.40	-2.2	26,883	-0.01%
2021/10/15	27	36.81	15	36.42	36.30	12	27,449	0.04%
2021/10/14	6	36.36	6	36.15	36.35	0	28,019	0.00%
2021/10/13	1	36.00	13	36.04	35.80	-12	28,804	-0.04%
2021/10/12	6	37.15	5	37.28	36.10	1	29,292	0.00%
2021/10/08	8.1	36.96	0	0.00	37.00	8.1	30,189	0.03%
2021/10/07	12	37.53	6	38.04	38.30	6	31,156	0.02%
2021/10/06	4	38.79	2	38.40	38.05	2	32,370	0.01%
2021/10/05	40	37.29	30	37.00	39.00	10	33,509	0.03%
2021/10/04	48	37.88	49	37.45	37.10	-1	34,130	0.00%
2021/10/01	22	40.44	2	40.20	39.15	20	35,544	0.06%
2021/09/30	2	40.90	2	41.00	41.80	0	37,175	0.00%
2021/09/29	0	0.00	3.1	40.44	40.35	-3.1	38,748	-0.01%
2021/09/28	0	0.00	1	41.45	41.45	-1	41,331	0.00%
2021/09/27	131	42.12	16	42.47	42.35	115	44,443	0.26%	大買/鉅額交易
2021/09/24	25	41.65	16	41.63	41.75	9	49,121	0.02%
2021/09/23	19	40.58	19	41.14	41.25	0	55,807	0.00%
2021/09/22	19.3	41.45	126	41.24	41.00	-106.7	63,801	-0.17%	大賣/鉅額交易
2021/09/17	21	43.75	17	43.98	44.45	4	67,891	0.01%
2021/09/16	6	44.25	1	44.80	44.15	5	70,029	0.01%
2021/09/15	4	44.78	5	44.81	45.05	-1	71,938	0.00%
2021/09/14	42	45.63	90	45.50	45.50	-48	75,763	-0.06%
2021/09/13	13.1	46.95	19	47.07	46.90	-5.9	79,590	-0.01%
2021/09/10	152	46.41	105	46.37	46.35	47	80,607	0.06%	大買/大賣/
2021/09/09	11	44.45	2	44.10	44.95	9	81,642	0.01%
2021/09/08	3	44.63	3	44.28	43.70	0	84,570	0.00%
2021/09/07	3	43.98	5	43.91	44.20	-2	84,889	0.00%
2021/09/06	6.3	44.27	0	0.00	44.45	6.3	85,072	0.01%
2021/09/03	3	44.70	8	45.26	44.05	-5	85,000	-0.01%
2021/09/02	9	44.60	10	44.75	44.40	-1	85,129	0.00%
2021/09/01	19	46.49	15	46.33	46.05	4	85,115	0.00%
2021/08/31	69	46.55	7	46.71	46.85	62	85,070	0.07%
2021/08/30	38	46.41	31	46.58	46.40	7	85,302	0.01%
2021/08/27	7	45.82	11	46.10	45.85	-4	85,511	0.00%
2021/08/26	8.4	47.33	15	46.18	46.00	-6.6	85,671	-0.01%
2021/08/25	8	43.99	2	44.10	44.10	6	85,317	0.01%
2021/08/24	5	43.97	3	44.07	44.00	2	89,217	0.00%
2021/08/23	11	44.48	1	44.70	44.10	10	93,474	0.01%
2021/08/20	98	43.24	101	42.71	43.40	-3	96,058	0.00%	大賣/
2021/08/19	29	44.04	8	43.67	42.75	21	98,816	0.02%
2021/08/18	14	42.44	50	42.84	45.40	-36	100,762	-0.04%
2021/08/17	2.1	45.38	8	44.50	44.30	-5.9	102,491	-0.01%
2021/08/16	6	48.38	6	48.08	47.80	0	106,682	0.00%
2021/08/13	35	48.43	5	48.36	47.80	30	111,289	0.03%
2021/08/12	266	48.17	15	48.80	49.30	251	115,351	0.22%	大買/鉅額交易
2021/08/11	10	48.09	9.8	47.48	47.00	0.2	118,096	0.00%
2021/08/10	17	47.83	12	47.79	47.30	5	119,720	0.00%
2021/08/09	47	48.84	288	48.88	48.85	-241	121,383	-0.20%	大賣/鉅額交易
2021/08/06	11	47.55	7	47.23	47.00	4	123,407	0.00%
2021/08/05	9	47.12	1	47.35	47.15	8	126,196	0.01%
2021/08/04	6	49.23	4	48.90	48.60	2	129,263	0.00%
2021/08/03	3	48.30	3	48.70	48.75	0	134,933	0.00%
2021/08/02	3	48.93	20	49.15	49.25	-17	138,109	-0.01%
2021/07/30	150	49.99	117	48.70	48.90	33	142,440	0.02%	大買/大賣/
2021/07/29	31	48.12	32	48.50	48.90	-1	146,402	0.00%
2021/07/28	3	46.62	6	46.67	46.90	-3	148,860	0.00%
2021/07/27	12.1	48.34	16	47.65	46.50	-3.9	151,587	0.00%
2021/07/26	15	49.41	9	49.09	48.55	6	154,472	0.00%
2021/07/23	8	49.45	12	50.20	50.40	-4	157,355	0.00%
2021/07/22	9	48.82	7	49.12	48.20	2	158,348	0.00%
2021/07/21	7.5	50.84	9.2	49.94	49.30	-1.7	159,661	0.00%
2021/07/20	5	52.60	2	51.45	51.50	3	159,499	0.00%
2021/07/19	38	54.08	57	54.02	53.10	-19	159,337	-0.01%
2021/07/16	257	53.10	27	53.30	53.00	230	159,322	0.14%	大買/鉅額交易
2021/07/15	10	53.17	7	53.29	54.40	3	159,147	0.00%
2021/07/14	18.6	51.00	6	50.57	50.70	12.6	158,637	0.01%
2021/07/13	77.3	54.92	28	56.07	52.60	49.3	158,188	0.03%
2021/07/12	153	57.58	59	58.73	57.40	94	157,356	0.06%	大買/
2021/07/09	20.1	56.77	15	57.47	56.50	5.1	156,798	0.00%
2021/07/08	28	57.95	10	56.93	58.50	18	156,468	0.01%
2021/07/07	17.2	57.48	438	58.16	56.50	-420.9	155,332	-0.27%	大賣/鉅額交易
2021/07/06	66	61.27	75	60.93	59.60	-9	155,560	-0.01%
2021/07/05	26	62.04	48	61.71	61.30	-22	156,896	-0.01%
2021/07/02	107	61.07	163	60.98	60.10	-56	154,581	-0.04%	大買/大賣/
2021/07/01	299.1	60.58	226.1	60.23	58.80	73	153,370	0.05%	大買/大賣/
2021/06/30	252.5	62.90	231	63.20	61.20	21.5	151,103	0.01%	大買/大賣/
2021/06/29	269.2	58.30	295.4	58.89	59.50	-26.2	147,776	-0.02%	大買/大賣/
2021/06/28	65	53.22	104.3	53.67	55.70	-39.3	141,237	-0.03%	大賣/
2021/06/25	106	51.74	84	51.90	50.70	22	136,878	0.02%	大買/
2021/06/24	15	51.03	39	51.24	50.60	-24	135,237	-0.02%
2021/06/23	443	50.95	387	50.65	48.25	56	133,347	0.04%	大買/大賣/
2021/06/22	41	50.84	110	50.64	51.70	-69	130,040	-0.05%	大賣/
2021/06/21	17	47.86	45	47.78	47.00	-28	125,972	-0.02%
2021/06/18	63	51.24	64	51.38	50.00	-1	124,583	0.00%
2021/06/17	114	52.41	118	52.23	50.80	-4	123,048	0.00%	大買/大賣/
2021/06/16	33	51.07	55	51.80	50.40	-22	120,480	-0.02%
2021/06/15	72	48.66	53	47.87	50.60	19	120,113	0.02%
2021/06/11	19	47.00	2	47.23	47.20	17	119,897	0.01%
2021/06/10	1	47.10	7	45.43	47.10	-6	120,284	0.00%
2021/06/09	6	47.34	21	45.65	46.80	-15	120,431	-0.01%
2021/06/08	20	48.55	18	47.64	48.55	2	120,709	0.00%
2021/06/07	21	45.95	19	46.43	47.20	2	120,863	0.00%
2021/06/04	18	51.49	23	50.76	49.95	-5	120,690	0.00%
2021/06/03	71	52.59	23	52.23	51.60	48	121,601	0.04%
2021/06/02	54	52.89	76	53.71	52.70	-22	121,644	-0.02%
2021/06/01	165	52.97	116	53.54	53.30	49	122,374	0.04%	大買/大賣/
2021/05/31	91	52.61	128.6	52.37	52.40	-37.6	121,105	-0.03%	大賣/
2021/05/28	87	47.21	57.2	48.07	48.70	29.8	118,089	0.03%
2021/05/27	83	45.53	140	45.46	44.30	-57	116,115	-0.05%	大賣/
2021/05/26	104	44.17	67	43.76	44.10	37	114,060	0.03%	大買/
2021/05/25	87.1	44.56	89	44.75	44.00	-1.9	113,252	0.00%
2021/05/24	176.1	46.28	177	45.78	45.05	-0.9	113,497	0.00%	大買/大賣/
2021/05/21	105.5	44.46	120.2	45.08	46.15	-14.7	110,303	-0.01%	大買/大賣/
2021/05/20	125	44.08	131	44.36	43.00	-6	105,867	-0.01%	大買/大賣/
2021/05/19	86	44.12	110.3	44.35	45.00	-24.3	101,894	-0.02%	大賣/
2021/05/18	47	40.43	34	40.53	40.95	13	99,356	0.01%
2021/05/17	59.1	37.57	54	37.57	37.25	5.1	97,397	0.01%
2021/05/14	181	43.12	154.3	43.32	41.35	26.7	95,502	0.03%	大買/大賣/
2021/05/13	113	46.60	65	46.54	45.90	48	92,554	0.05%	大買/
2021/05/12	97	55.14	120	56.05	51.00	-23	89,797	-0.03%	大賣/
2021/05/11	190.1	58.67	139.2	59.53	56.60	50.9	86,567	0.06%	大買/大賣/
2021/05/10	114.4	56.10	127	56.43	57.40	-12.6	80,795	-0.02%	大買/大賣/
2021/05/07	204	48.88	178.6	49.91	52.20	25.4	77,653	0.03%	大買/大賣/
2021/05/06	175	46.70	175	46.77	47.50	0	73,184	0.00%	大買/大賣/
2021/05/05	70	41.64	102	42.61	43.20	-32	68,736	-0.05%	大賣/
2021/05/04	69.2	41.01	148	42.60	39.30	-78.9	66,023	-0.12%	大賣/
2021/05/03	136	44.41	116	44.58	42.65	20	62,948	0.03%	大買/大賣/
2021/04/29	97	40.75	111	41.52	42.60	-14	59,681	-0.02%	大賣/
2021/04/28	58.2	39.67	53	39.03	38.75	5.2	56,519	0.01%
2021/04/27	107.2	39.24	101	39.82	40.00	6.2	55,435	0.01%	大買/大賣/
2021/04/26	0	0.00	83.4	38.39	39.25	-83.4	53,702	-0.16%
2021/04/23	49	34.56	0	0.00	35.70	49	53,554	0.09%
2021/04/22	109	38.70	14	37.54	36.25	95	53,573	0.18%	大買/
2021/04/21	5.2	33.21	7	34.17	35.40	-1.8	53,448	0.00%
2021/04/20	20	33.92	17	33.28	34.50	3	53,279	0.01%
2021/04/19	21	33.54	11	34.23	34.70	10	53,408	0.02%
2021/04/16	10	30.19	8	30.39	31.55	2	53,007	0.00%
2021/04/15	145	28.22	172	28.52	28.70	-27	52,922	-0.05%	大買/大賣/
2021/04/14	9	27.46	65	27.53	27.80	-56	53,582	-0.10%
2021/04/13	23.2	28.19	11	27.78	27.40	12.2	55,897	0.02%
2021/04/12	56	28.06	26	28.41	29.00	30	59,126	0.05%
2021/04/09	153	26.56	73	26.55	26.80	80	58,542	0.14%	大買/
2021/04/08	20	24.95	37.2	24.95	24.95	-17.2	56,092	-0.03%
2021/04/07	101.2	22.86	78	22.83	22.70	23.2	56,933	0.04%	大買/
2021/04/06	287	21.44	300	21.89	22.70	-13	56,288	-0.02%	大買/大賣/
2021/04/01	51	20.80	52	20.80	20.75	-1	54,838	0.00%
2021/03/31	130	19.01	243	18.89	19.50	-113	52,181	-0.22%	大買/大賣/鉅額交易
2021/03/30	0	0.00	5	18.10	18.30	-5	51,223	-0.01%
2021/03/29	9	18.36	6	18.43	18.30	3	52,583	0.01%
2021/03/26	5	17.65	10	17.80	17.80	-5	55,864	-0.01%
2021/03/25	4	17.74	5	17.93	17.55	-1	58,787	0.00%
2021/03/24	1	17.25	6	17.28	17.30	-5	58,813	-0.01%
2021/03/23	4	17.71	0	0.00	17.55	4	59,227	0.01%
2021/03/22	7	17.69	5	17.80	17.70	2	60,007	0.00%
2021/03/19	24	17.84	8	17.73	17.50	16	61,924	0.03%
2021/03/18	5	17.76	6	17.88	17.75	-1	63,665	0.00%
2021/03/17	10	17.90	2	18.00	17.85	8	66,518	0.01%
2021/03/16	25	17.80	0	0.00	17.75	25	67,843	0.04%
2021/03/15	202.2	18.55	200.1	18.46	18.35	2	67,472	0.00%	大買/大賣/
2021/03/12	0	0.00	35.7	18.50	18.75	-35.7	67,060	-0.05%
2021/03/11	3	18.25	7	18.25	18.25	-4	66,686	-0.01%
2021/03/10	6	18.08	13	18.10	18.20	-7	66,651	-0.01%
2021/03/09	304.1	18.63	186	18.38	18.40	118.1	66,366	0.18%	大買/大賣/鉅額交易
2021/03/08	7	18.09	18	18.11	18.10	-11	65,151	-0.02%
2021/03/05	42	18.22	25	18.07	17.85	17	64,811	0.03%
2021/03/04	35.2	18.77	67	18.51	18.60	-31.9	63,711	-0.05%
2021/03/03	279	17.95	289	17.83	17.75	-10	61,301	-0.02%	大買/大賣/
2021/03/02	11.2	17.51	30	17.67	17.30	-18.9	60,155	-0.03%
2021/02/26	41	17.23	53	17.52	17.45	-12	59,714	-0.02%
2021/02/25	29	17.03	57	17.25	17.45	-28	58,896	-0.05%
2021/02/24	81	16.96	19	17.17	16.50	62	58,000	0.11%
2021/02/23	15	16.69	68.9	17.02	17.20	-53.9	55,364	-0.10%
2021/02/22	7	15.56	13	15.45	15.65	-6	54,002	-0.01%
2021/02/19	5	15.05	0	0.00	15.45	5	53,465	0.01%
2021/02/18	13	15.35	13	14.81	15.40	0	52,997	0.00%
2021/02/17	1	13.80	39	14.09	14.25	-38	52,242	-0.07%
2021/02/05	17	13.51	5	13.35	13.40	12	51,850	0.02%
2021/02/04	3	13.55	0	0.00	13.65	3	51,731	0.01%
2021/02/03	5	13.67	0	0.00	13.70	5	51,751	0.01%
2021/02/02	2	13.83	0	0.00	14.20	2	51,453	0.00%
2021/01/29	4	13.71	10	13.75	13.60	-6	51,075	-0.01%
2021/01/28	2	14.05	0	0.00	13.90	2	51,168	0.00%
2021/01/27	6	14.47	0	0.00	14.40	6	51,213	0.01%
2021/01/26	20	15.02	10	14.95	14.85	10	51,226	0.02%
2021/01/25	10	15.45	20	15.43	15.25	-10	51,006	-0.02%
2021/01/22	12	14.88	8	15.28	15.25	4	50,670	0.01%
2021/01/21	15	15.00	0	0.00	14.90	15	50,387	0.03%
2021/01/20	30	14.93	8	14.48	14.60	22	50,138	0.04%
2021/01/19	9	15.66	0	0.00	15.35	9	49,711	0.02%
2021/01/18	9	14.89	4	15.05	15.10	5	49,391	0.01%
2021/01/15	26	15.85	47	16.00	15.70	-21	48,895	-0.04%
2021/01/14	51	16.62	134	16.42	16.40	-83	48,484	-0.17%	大賣/
2021/01/13	121	16.04	20	16.05	16.10	101	47,717	0.21%	大買/鉅額交易
2021/01/12	5	15.84	9	15.82	15.70	-4	47,363	-0.01%
2021/01/11	8	16.85	20	16.81	16.65	-12	46,697	-0.03%
2021/01/08	0	0.00	24.2	16.78	16.80	-24.2	46,275	-0.05%
2021/01/07	49	16.96	12	17.25	16.85	37	45,602	0.08%
2021/01/06	54	17.99	12.2	18.30	17.65	41.8	44,235	0.09%
2021/01/05	81	17.69	67	17.77	17.80	14	41,253	0.03%
2021/01/04	24.2	16.39	8	16.24	16.50	16.2	37,384	0.04%
2020/12/31	0	0.00	4	15.75	15.75	-4	35,812	-0.01%
2020/12/30	6	15.88	86	16.06	15.50	-80	35,197	-0.23%
2020/12/29	19	15.57	2	15.48	15.35	17	33,981	0.05%
2020/12/28	19	15.08	98	15.26	15.00	-79	32,612	-0.24%
2020/12/25	78	15.76	18	15.70	15.50	60	31,474	0.19%
2020/12/24	18	15.84	15	15.83	15.50	3	30,591	0.01%
2020/12/23	96	15.58	47.8	15.61	16.00	48.2	29,622	0.16%
2020/12/22	113	16.25	178	16.54	15.20	-65	28,061	-0.23%	大買/大賣/
2020/12/21	77	15.42	47	15.33	15.75	30	24,162	0.12%
2020/12/18	60	14.37	5.3	14.34	14.35	54.7	21,095	0.26%
2020/12/17	13	14.17	0	0.00	14.20	13	20,410	0.06%
2020/12/16	21	14.49	45	14.62	14.25	-24	19,874	-0.12%
2020/12/15	106	14.76	96	14.58	14.15	10	18,916	0.05%	大買/
2020/12/14	97	14.13	100	14.03	14.30	-3	17,025	-0.02%
2020/12/11	82	13.41	103	13.56	13.75	-21	14,796	-0.14%	大賣/
2020/12/10	6	12.11	0	0.00	12.85	6	11,829	0.05%
2020/12/09	1	11.70	7	11.70	11.70	-6	10,342	-0.06%
2020/12/04	0	0.00	3	12.07	12.05	-3	10,470	-0.03%
2020/12/03	0.2	11.95	84	11.71	11.70	-83.8	10,500	-0.80%
2020/12/02	0	0.00	5	12.00	11.80	-5	10,700	-0.05%
2020/12/01	5	11.80	0	0.00	11.90	5	10,639	0.05%
2020/11/30	17	12.02	45	12.00	12.05	-28	10,467	-0.27%
2020/11/27	2	11.53	280	11.55	11.70	-278	9,940	-2.80%	大賣/鉅額交易
2020/11/26	292	11.45	0	0.00	11.35	292	9,580	3.05%	大買/鉅額交易
2020/11/25	0	0.00	10	11.50	11.20	-10	9,397	-0.11%
2020/11/24	10	11.20	0	0.00	11.00	10	8,983	0.11%
2020/11/23	7	10.89	0	0.00	11.05	7	8,851	0.08%
2020/11/18	0.1	10.20	0	0.00	10.25	0.1	8,113	0.00%
2020/11/17	5	10.15	1	10.10	10.15	4	8,056	0.05%
2020/11/16	18	10.02	0	0.00	10.00	18	8,069	0.22%
2020/11/13	2	10.10	0	0.00	10.20	2	8,005	0.02%
2020/11/12	45	10.23	30	10.05	10.15	15	8,024	0.19%
2020/11/10	18	10.34	3	10.35	10.25	15	7,849	0.19%
2020/11/09	1	10.35	9	10.40	10.30	-8	7,764	-0.10%
2020/11/06	2	10.20	2	10.20	10.20	0	7,675	0.00%
2020/11/05	215	10.49	200	10.33	10.20	15	7,639	0.20%	大買/大賣/
2020/11/04	0	0.00	1	10.40	10.40	-1	7,326	-0.01%
2020/11/02	10	9.70	0	0.00	9.83	10	6,761	0.15%
2020/10/22	0	0.00	5	10.10	10.15	-5	6,408	-0.08%
2020/10/21	0	0.00	9	10.05	9.99	-9	6,228	-0.14%
2020/10/06	0	0.00	5	9.58	9.89	-5	5,806	-0.09%
2020/10/05	5	9.36	0	0.00	9.42	5	5,734	0.09%
2020/09/28	0	0.00	3	9.34	9.43	-3	5,772	-0.05%
2020/09/23	16	9.54	0	0.00	9.50	16	5,670	0.28%
2020/09/21	2	9.84	0	0.00	9.90	2	5,528	0.04%
2020/09/18	3	9.99	2	9.97	9.87	1	5,433	0.02%
2020/09/16	0	0.00	6	10.10	10.20	-6	5,064	-0.12%
2020/09/14	6	10.30	1	10.60	10.30	5	4,917	0.10%
2020/09/11	30	10.05	10	10.80	10.30	20	4,782	0.42%
2020/09/10	10	10.58	0	0.00	10.55	10	4,457	0.22%
2020/09/09	0	0.00	300	10.25	10.65	-300	4,283	-7.00%	大賣/鉅額交易
2020/09/07	302	10.15	0	0.00	10.40	302	3,675	8.22%	大買/鉅額交易
2020/09/02	10	9.35	0	0.00	9.36	10	3,213	0.31%
2020/08/31	0	0.00	4	9.30	9.32	-4	3,231	-0.12%
2020/08/27	4	8.94	0	0.00	8.88	4	3,019	0.13%
2020/08/26	25	8.63	0	0.00	8.61	25	2,830	0.88%
2020/07/15	0	0.00	10	8.09	8.06	-10	2,958	-0.34%
2020/07/14	10	8.06	0	0.00	8.03	10	2,992	0.33%
2020/07/10	0	0.00	10	8.11	8.03	-10	3,122	-0.32%
2020/07/09	10	8.18	0	0.00	8.17	10	3,121	0.32%
2020/07/06	0	0.00	5	8.24	8.27	-5	3,132	-0.16%
2020/07/03	0	0.00	2	8.17	8.23	-2	3,127	-0.06%
2020/07/02	30	8.23	0	0.00	8.20	30	3,139	0.96%
2020/07/01	2	8.22	0	0.00	8.21	2	3,150	0.06%
2020/06/29	0	0.00	3	8.24	8.19	-3	3,195	-0.09%
2020/06/24	3	8.28	2	8.27	8.28	1	3,199	0.03%
2020/06/23	0	0.00	3	8.53	8.36	-3	3,233	-0.09%
2020/06/22	5	8.28	8	8.32	8.46	-3	3,286	-0.09%
2020/06/19	8	8.29	0	0.00	8.21	8	3,308	0.24%
2020/06/16	1	8.23	0	0.00	8.24	1	3,423	0.03%
2020/06/10	0	0.00	3	8.65	8.65	-3	3,674	-0.08%
2020/06/09	2	8.45	0	0.00	8.41	2	3,786	0.05%
2020/05/28	0	0.00	1	8.19	8.14	-1	3,929	-0.03%
2020/05/27	3	7.70	0	0.00	7.79	3	3,835	0.08%
2020/05/20	1	7.36	4	7.30	7.29	-3	3,777	-0.08%
2020/05/11	0	0.00	7	7.55	7.63	-7	3,726	-0.19%
2020/05/08	3	7.43	0	0.00	7.45	3	3,698	0.08%
2020/05/07	0	0.00	3	7.29	7.38	-3	3,694	-0.08%
2020/05/05	3	7.48	0	0.00	7.42	3	3,720	0.08%
2020/04/30	6	7.80	0	0.00	7.83	6	3,666	0.16%
2020/04/29	1	7.42	1	7.48	7.47	0	3,654	0.00%
2020/04/27	3	6.91	4	7.11	7.16	-1	3,850	-0.03%
2020/04/23	1	6.95	0	0.00	6.81	1	3,843	0.03%
2020/04/17	1	7.23	1	7.13	7.12	0	3,862	0.00%
2020/04/14	1	7.14	1	7.20	7.22	0	3,750	0.00%
2020/04/10	0	0.00	1	7.20	7.20	-1	3,803	-0.03%
2020/04/08	3	6.78	0	0.00	7.04	3	3,929	0.08%
2020/03/25	1	7.04	0	0.00	6.89	1	4,286	0.02%
2020/03/16	11	7.15	11	7.01	6.75	0	4,161	0.00%
2020/03/13	10	6.97	0	0.00	7.15	10	4,089	0.24%
2020/03/12	10	7.91	0	0.00	7.74	10	3,916	0.26%
2020/03/10	1	8.75	0	0.00	8.79	1	3,699	0.03%
2020/03/05	2	9.30	0	0.00	9.31	2	3,576	0.06%
2020/03/04	1	9.34	0	0.00	9.30	1	3,569	0.03%
2020/02/25	0	0.00	15	9.21	9.31	-15	3,592	-0.42%
2020/02/14	0	0.00	1	9.36	9.35	-1	3,599	-0.03%
2020/02/13	0	0.00	2	9.43	9.40	-2	3,600	-0.06%
2020/02/05	3	9.33	0	0.00	9.30	3	4,202	0.07%
2020/02/03	0	0.00	1	9.00	9.13	-1	4,182	-0.02%
2020/01/31	10	9.30	0	0.00	9.32	10	4,116	0.24%
2020/01/30	1	9.45	1	9.65	9.32	0	4,022	0.00%
2020/01/10	0	0.00	1	10.25	10.30	-1	3,835	-0.03%
2020/01/09	1	10.30	0	0.00	10.25	1	3,871	0.03%
2019/12/31	0	0.00	13	10.65	10.65	-13	3,837	-0.34%
2019/12/30	14	10.60	0	0.00	10.60	14	3,759	0.37%
2019/12/23	5	10.20	0	0.00	10.25	5	3,387	0.15%
2019/12/16	0	0.00	3	10.05	9.99	-3	3,207	-0.09%
2019/12/13	0	0.00	6	9.83	9.83	-6	3,091	-0.19%
2019/12/12	0	0.00	1	9.85	9.84	-1	3,071	-0.03%
2019/12/11	1	9.70	0	0.00	9.76	1	3,053	0.03%
2019/12/05	1	9.71	0	0.00	9.73	1	3,073	0.03%
2019/12/03	2	9.69	0	0.00	9.71	2	3,074	0.07%
2019/12/02	3	9.70	5	9.70	9.72	-2	3,085	-0.06%
2019/11/26	0	0.00	2	9.83	9.90	-2	3,083	-0.06%
2019/11/25	5	9.56	50	9.57	9.57	-45	2,972	-1.51%
2019/11/18	5	9.50	5.4	9.46	9.45	-0.4	2,997	-0.01%
2019/11/15	33	9.32	0	0.00	9.26	33	2,993	1.10%
2019/11/13	2	9.40	0	0.00	9.40	2	3,106	0.06%
2019/11/12	2	9.56	0	0.00	9.48	2	3,202	0.06%
2019/11/11	0	0.00	23	9.45	9.46	-23	3,257	-0.71%
2019/11/07	4	9.81	0	0.00	9.86	4	3,179	0.13%
2019/11/06	15	9.90	0	0.00	9.86	15	3,246	0.46%
2019/11/05	42	10.00	29	9.90	10.10	13	3,174	0.41%
2019/10/30	3	9.10	0	0.00	9.09	3	2,949	0.10%
2019/10/29	1	9.15	0	0.00	9.11	1	2,956	0.03%
2019/10/28	0	0.00	1	9.17	9.17	-1	2,965	-0.03%
2019/10/22	0	0.00	2	9.37	9.36	-2	3,091	-0.06%
2019/10/21	1	9.25	1	9.37	9.40	0	3,119	0.00%
2019/10/17	0	0.00	36	9.09	9.10	-36	3,266	-1.10%
2019/10/16	10	8.95	0	0.00	8.99	10	3,262	0.31%
2019/10/14	60	9.07	14	9.09	9.06	46	3,230	1.42%
2019/10/09	0	0.00	1	9.35	9.12	-1	3,205	-0.03%
2019/10/07	0	0.00	2	9.51	9.32	-2	3,152	-0.06%
2019/09/27	3	9.75	0	0.00	9.74	3	3,179	0.09%
2019/09/23	1	10.00	0	0.00	10.00	1	3,243	0.03%
2019/09/20	0	0.00	1	10.15	10.15	-1	3,239	-0.03%
2019/09/18	0	0.00	1	10.25	10.25	-1	3,265	-0.03%
2019/09/17	0	0.00	1	10.20	10.20	-1	3,351	-0.03%
2019/09/16	0	0.00	2	10.25	10.30	-2	3,421	-0.06%
2019/09/11	1	10.00	0	0.00	10.05	1	3,448	0.03%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/03	0	0.00	16	10.05	10.10	-16	3,491	-0.46%
2019/09/02	10	9.96	1	10.00	10.00	9	3,471	0.26%
2019/08/28	1	9.84	0	0.00	9.83	1	3,513	0.03%
2019/08/26	1	9.95	0	0.00	9.91	1	3,513	0.03%
2019/08/16	1	9.81	0	0.00	9.76	1	3,990	0.03%
2019/07/26	1	10.75	0	0.00	10.75	1	5,495	0.02%
2019/07/25	5	10.60	0	0.00	10.60	5	5,543	0.09%
2019/07/18	0	0.00	1	10.45	10.50	-1	5,969	-0.02%
2019/07/08	1	10.45	1	10.45	10.45	0	6,880	0.00%
2019/07/03	0	0.00	2	10.55	10.55	-2	7,105	-0.03%
2019/07/01	1	10.55	5	10.65	10.55	-4	7,356	-0.05%
2019/06/21	1	10.65	0	0.00	10.65	1	7,609	0.01%
2019/06/19	1	10.45	0	0.00	10.45	1	7,795	0.01%
2019/06/11	1	10.40	0	0.00	10.40	1	8,401	0.01%
2019/05/21	0	0.00	1	10.90	10.90	-1	10,283	-0.01%
2019/05/17	1	11.25	0	0.00	10.85	1	10,353	0.01%
2019/05/15	0	0.00	1	11.10	11.05	-1	10,408	-0.01%
2019/05/14	1	11.15	150	10.95	11.05	-149	10,605	-1.40%	大賣/鉅額交易
2019/05/13	150	10.75	35	10.75	10.85	115	10,715	1.07%	大買/鉅額交易
2019/05/08	0	0.00	0.7	11.00	11.00	-0.7	11,056	-0.01%
2019/05/06	1	11.30	1	11.15	11.20	0	10,971	0.00%
2019/05/03	5	11.80	240	11.80	11.85	-235	10,577	-2.22%	大賣/鉅額交易
2019/04/25	35	12.45	0	0.00	12.55	35	9,951	0.35%
2019/04/24	1	12.55	1	12.65	12.45	0	9,822	0.00%
2019/04/23	0	0.00	11	12.25	12.45	-11	9,537	-0.12%
2019/04/22	10	12.30	15	12.15	12.30	-5	9,344	-0.05%
2019/04/19	0	0.00	4	12.00	11.95	-4	9,136	-0.04%
2019/04/18	0	0.00	20	12.00	11.95	-20	9,258	-0.22%
2019/04/17	0	0.00	20	12.06	12.05	-20	9,305	-0.21%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/12	0	0.00	10	11.70	11.75	-10	9,235	-0.11%
2019/04/09	10	12.05	5	12.00	12.05	5	9,131	0.05%
2019/04/08	0	0.00	6	11.95	11.85	-6	9,048	-0.07%
2019/04/03	0	0.00	10	11.70	11.70	-10	8,878	-0.11%
2019/04/01	5	11.40	0	0.00	11.40	5	8,713	0.06%
2019/03/29	5	11.30	0	0.00	11.40	5	8,681	0.06%
2019/03/27	14	11.48	0	0.00	11.40	14	8,687	0.16%
2019/03/26	20	11.45	0	0.00	11.50	20	8,615	0.23%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/21	5	11.78	0	0.00	11.75	5	8,418	0.06%
2019/03/15	15	11.95	0	0.00	11.95	15	8,085	0.19%
2019/03/07	0	0.00	2	12.10	12.10	-2	8,279	-0.02%
2019/03/06	3	12.45	0	0.00	12.40	3	8,456	0.04%
2019/02/26	0	0.00	16	12.05	12.10	-16	7,706	-0.21%
2019/02/25	6	12.13	6	12.15	12.15	0	7,565	0.00%
2019/02/22	9	12.18	19	12.08	12.05	-10	7,434	-0.13%
2019/02/21	10	12.15	10	12.25	12.30	0	7,250	0.00%
2019/02/20	0	0.00	1	12.25	12.05	-1	7,093	-0.01%
2019/02/15	0	0.00	1	11.95	11.90	-1	6,849	-0.01%
2019/02/12	1	12.15	0	0.00	12.30	1	6,656	0.02%
2019/02/11	17	12.10	0	0.00	12.00	17	6,421	0.26%
2019/01/30	241	11.65	0	0.00	11.65	241	5,995	4.02%	大買/鉅額交易
2019/01/22	0	0.00	1	11.05	11.10	-1	5,759	-0.02%
2019/01/21	0	0.00	1	11.10	11.10	-1	5,859	-0.02%
2019/01/09	1	11.15	12	11.11	11.20	-11	6,402	-0.17%
2019/01/03	1	10.80	0	0.00	10.70	1	6,338	0.02%
2018/12/20	1	11.10	0	0.00	11.00	1	7,110	0.01%
2018/12/18	0	0.00	1	11.30	11.20	-1	7,709	-0.01%
2018/12/14	1	11.35	2	11.40	11.45	-1	7,950	-0.01%
2018/12/13	0	0.00	2	11.35	11.30	-2	8,120	-0.02%
2018/12/12	2	11.30	0	0.00	11.30	2	8,196	0.02%
2018/12/05	10	11.80	0	0.00	11.85	10	8,402	0.12%
2018/12/03	0	0.00	1	11.75	11.90	-1	8,343	-0.01%
2018/11/30	0	0.00	1	11.75	11.60	-1	8,475	-0.01%
2018/11/29	1	11.75	11	11.49	11.80	-10	8,448	-0.12%
2018/11/27	10	11.30	0	0.00	11.20	10	8,265	0.12%
2018/11/14	0	0.00	1	11.45	11.65	-1	10,334	-0.01%
2018/11/13	1	11.20	0	0.00	11.25	1	10,618	0.01%
2018/11/12	5	11.35	30	11.30	11.40	-25	10,829	-0.23%
2018/11/09	10	11.83	0	0.00	11.65	10	11,095	0.09%
2018/11/08	15	11.73	1	11.85	11.85	14	11,604	0.12%
2018/11/07	7	11.60	0	0.00	11.75	7	12,554	0.06%
2018/11/02	6	11.99	0	0.00	11.80	6	13,594	0.04%
2018/11/01	6	11.80	1	11.80	11.90	5	13,651	0.04%
2018/10/29	0	0.00	1	11.35	11.50	-1	13,966	-0.01%
2018/10/26	20	10.80	0	0.00	10.85	20	13,982	0.14%
2018/10/25	1	11.20	0	0.00	11.05	1	13,832	0.01%
2018/10/24	0	0.00	1	11.80	11.85	-1	13,778	-0.01%
2018/10/23	0	0.00	1	12.35	12.25	-1	13,825	-0.01%
2018/10/19	1	12.70	0	0.00	12.55	1	14,236	0.01%
2018/10/18	4	13.15	77	13.11	13.00	-73	14,220	-0.51%
2018/10/15	4	13.20	0	0.00	13.15	4	14,518	0.03%
2018/10/12	0	0.00	3	13.00	13.10	-3	14,495	-0.02%
2018/10/11	2	12.85	4	12.85	12.85	-2	14,535	-0.01%
2018/10/09	2	13.55	0	0.00	13.70	2	14,422	0.01%
2018/10/08	2	13.60	0	0.00	13.65	2	14,426	0.01%
2018/10/05	0	0.00	4	13.55	13.60	-4	14,547	-0.03%
2018/10/03	0	0.00	2	14.10	14.10	-2	14,705	-0.01%
2018/10/02	2	14.40	1	14.30	14.25	1	14,676	0.01%
2018/09/28	0	0.00	2	14.55	14.45	-2	14,652	-0.01%
2018/09/27	0	0.00	3	14.60	14.75	-3	14,525	-0.02%
2018/09/26	6	14.70	18	14.65	14.65	-12	14,427	-0.08%
2018/09/25	2	14.40	9	14.33	14.40	-7	14,220	-0.05%
2018/09/21	0	0.00	4	14.00	13.95	-4	13,946	-0.03%
2018/09/20	1	13.80	3	13.82	13.95	-2	14,010	-0.01%
2018/09/19	12	14.05	1	14.05	14.05	11	13,927	0.08%
2018/09/14	1	13.35	0	0.00	13.40	1	14,181	0.01%
2018/09/12	5	13.10	10	13.10	13.25	-5	14,253	-0.04%
2018/09/11	0	0.00	4	13.10	13.15	-4	14,359	-0.03%
2018/09/10	4	13.14	0	0.00	13.00	4	14,316	0.03%
2018/09/07	15	13.48	5	13.60	13.50	10	14,138	0.07%
2018/09/06	3	13.15	3	13.40	13.15	0	14,021	0.00%
2018/09/03	1	13.80	0	0.00	13.65	1	13,905	0.01%
2018/08/30	0	0.00	2	14.40	14.30	-2	13,778	-0.01%
2018/08/29	5	14.13	0	0.00	14.00	5	13,775	0.04%
2018/08/28	6	14.48	2	14.65	14.45	4	13,557	0.03%
2018/08/27	0	0.00	5	14.90	14.95	-5	13,489	-0.04%
2018/08/24	16	15.33	10	15.00	15.05	6	13,586	0.04%
2018/08/23	7	15.29	8	15.47	15.50	-1	13,303	-0.01%
2018/08/22	2	15.05	2	15.25	15.00	0	13,059	0.00%
2018/08/21	1.1	15.10	5	15.20	15.05	-3.9	12,971	-0.03%
2018/08/20	11	14.88	5	15.02	14.55	6	12,662	0.05%
2018/08/17	14	15.32	22	15.43	15.00	-8	12,321	-0.06%
2018/08/16	22	15.13	14	15.40	15.35	8	12,002	0.07%
2018/08/15	25	15.59	0	0.00	15.60	25	11,641	0.21%
2018/08/14	10	15.18	7	14.94	15.60	3	11,049	0.03%
2018/08/13	9	14.53	21	14.52	14.45	-12	10,062	-0.12%
2018/08/10	0	0.00	12	14.31	14.25	-12	9,425	-0.13%
2018/08/09	0	0.00	2	14.05	13.95	-2	9,094	-0.02%
2018/08/08	4	13.93	0	0.00	13.90	4	9,088	0.04%
2018/08/07	5	14.00	0	0.00	14.05	5	8,963	0.06%
2018/08/06	2	13.80	0	0.00	14.15	2	8,948	0.02%
2018/08/03	9	14.26	1	14.20	13.85	8	8,889	0.09%
2018/08/02	5	14.00	0	0.00	14.00	5	8,827	0.06%
2018/08/01	3	14.17	1	14.15	14.20	2	8,717	0.02%
2018/07/31	2	14.15	2	14.00	14.25	0	8,653	0.00%
2018/07/30	7	14.12	6	14.15	14.15	1	8,570	0.01%
2018/07/26	16	13.86	103	13.91	13.80	-87	8,311	-1.05%	大賣/
2018/07/25	97	13.65	1	13.60	13.65	96	7,942	1.21%
2018/07/24	0	0.00	2	13.40	13.45	-2	7,810	-0.03%
2018/07/18	12	13.49	12	13.35	13.35	0	7,402	0.00%
2018/07/17	0	0.00	1	13.20	13.35	-1	7,304	-0.01%
2018/07/13	2	13.10	0	0.00	13.15	2	7,209	0.03%
2018/07/11	1	13.20	0	0.00	13.35	1	6,918	0.01%
2018/07/03	5	12.50	0	0.00	12.40	5	6,668	0.07%
2018/07/02	0	0.00	1	12.95	12.95	-1	6,572	-0.02%
2018/06/29	10	12.90	0	0.00	12.65	10	6,550	0.15%
2018/06/27	11	12.95	2	13.15	13.15	9	6,370	0.14%
2018/06/26	11	12.80	1	12.85	12.95	10	6,167	0.16%
2018/06/25	0	0.00	3	12.83	12.90	-3	6,160	-0.05%
2018/06/21	1	12.60	0	0.00	12.60	1	6,198	0.02%
2018/06/20	1	12.45	2	12.45	12.60	-1	6,389	-0.02%
2018/06/13	3	12.53	0	0.00	12.40	3	6,294	0.05%
2018/06/12	2	12.50	0	0.00	12.50	2	6,219	0.03%
2018/06/11	0	0.00	5	12.50	12.40	-5	6,142	-0.08%
2018/06/07	10	12.20	0	0.00	12.25	10	6,099	0.16%
2018/06/06	0	0.00	300	12.16	12.05	-300	6,105	-4.91%	大賣/鉅額交易
2018/06/04	300	12.20	0	0.00	12.20	300	6,122	4.90%	大買/鉅額交易
2018/06/01	418	11.74	439	11.80	11.85	-21	5,952	-0.35%	大買/大賣/
2018/05/30	2	11.30	2	11.15	11.25	0	6,534	0.00%
2018/05/29	0	0.00	5	11.20	11.40	-5	6,662	-0.08%
2018/05/23	0	0.00	1	11.00	10.95	-1	7,979	-0.01%
2018/05/21	5	11.10	0	0.00	11.05	5	8,767	0.06%
2018/05/18	1	11.00	0	0.00	11.00	1	8,899	0.01%
2018/05/17	0	0.00	0.5	10.90	10.90	-0.5	8,978	-0.01%
2018/05/16	1	10.80	0	0.00	10.80	1	9,034	0.01%
2018/05/10	0	0.00	2	11.00	11.00	-2	9,646	-0.02%
2018/05/07	0	0.00	6	10.35	10.35	-6	9,928	-0.06%
2018/05/02	12	10.51	0	0.00	10.50	12	10,318	0.12%
2018/04/26	0	0.00	25	10.95	10.75	-25	11,246	-0.22%
2018/04/25	25	10.85	13	10.85	10.90	12	11,433	0.10%
2018/04/24	0	0.00	16	11.03	11.00	-16	11,765	-0.14%
2018/04/20	0	0.00	6	11.45	11.40	-6	12,365	-0.05%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/12	15	11.43	6	11.35	11.30	9	17,051	0.05%
2018/04/10	6	11.95	0	0.00	11.80	6	17,410	0.03%
2018/04/03	5	11.75	10	11.75	11.80	-5	18,523	-0.03%
2018/03/31	5	11.70	3	11.70	11.80	2	19,565	0.01%
2018/03/30	1	11.55	0	0.00	11.60	1	20,463	0.00%
2018/03/23	2	11.15	0	0.00	10.95	2	20,320	0.01%
2018/03/22	0	0.00	10	11.70	11.80	-10	20,021	-0.05%
2018/03/13	20	12.60	0	0.00	12.40	20	20,768	0.10%
2018/03/09	7	12.35	0	0.00	12.30	7	20,818	0.03%
2018/03/06	0	0.00	2	12.50	12.45	-2	20,732	-0.01%
2018/03/05	8	12.70	0	0.00	12.20	8	20,585	0.04%
2018/03/02	2	13.40	10	13.55	13.55	-8	19,892	-0.04%
2018/03/01	11	13.30	2	13.85	13.85	9	19,740	0.05%
2018/02/27	11	13.71	6	13.78	13.45	5	19,364	0.03%
2018/02/26	1	13.70	4	14.00	13.60	-3	19,157	-0.02%
2018/02/23	1	13.70	24	14.08	13.50	-23	18,999	-0.12%
2018/02/22	5	13.60	5	13.70	13.60	0	18,331	0.00%
2018/02/21	0	0.00	9	13.46	13.55	-9	18,062	-0.05%
2018/02/12	0	0.00	4	12.80	12.80	-4	17,554	-0.02%
2018/02/07	5	12.50	0	0.00	12.25	5	17,399	0.03%
2018/02/06	1	12.35	0	0.00	12.25	1	17,268	0.01%
2018/02/05	2	12.43	12	12.81	12.85	-10	16,969	-0.06%
2018/02/02	3	12.78	2	12.90	12.85	1	16,940	0.01%
2018/02/01	0	0.00	1	12.85	12.85	-1	16,948	-0.01%
2018/01/31	6	12.73	0	0.00	12.95	6	16,955	0.04%
2018/01/30	4	13.23	3	13.25	13.05	1	16,808	0.01%
2018/01/29	1	13.30	2	13.20	13.20	-1	16,648	-0.01%
2018/01/26	4	13.13	1	13.25	13.15	3	16,589	0.02%
2018/01/25	6	13.22	1	13.20	13.25	5	16,668	0.03%
2018/01/24	10	13.10	0	0.00	13.05	10	16,514	0.06%
2018/01/23	10	12.65	10	12.70	12.75	0	16,150	0.00%
2018/01/22	3	12.52	0	0.00	12.55	3	16,061	0.02%
2018/01/18	1	12.60	0	0.00	12.65	1	16,342	0.01%
2018/01/17	7	13.17	4	12.90	12.90	3	16,235	0.02%
2018/01/16	21	13.34	13	13.28	13.20	8	15,894	0.05%
2018/01/15	1	13.50	30	13.36	13.05	-29	15,631	-0.19%
2018/01/12	31	14.08	25	13.89	13.90	6	14,781	0.04%
2018/01/11	21	14.21	34	13.96	13.90	-13	14,390	-0.09%
2018/01/10	37	14.10	85	14.22	14.00	-48	13,953	-0.34%
2018/01/09	40	13.39	16	13.51	13.70	24	12,861	0.19%
2018/01/08	78	13.27	11	13.25	13.40	67	12,193	0.55%
2018/01/05	0	0.00	4	12.76	12.85	-4	11,174	-0.04%
2018/01/02	2	12.85	5	12.60	12.85	-3	10,405	-0.03%